1640851220000|2021-12-30 08:00:20|1108.2|1106.4|1107.2|1106.2|1108.2|1106.6|1106.8|1106|1414
1640851230000|2021-12-30 08:00:30|1107.4|1106.4|1109.2|1108.2|1109.2|1108.2|1107.4|1106.4|1500
1640851240000|2021-12-30 08:00:40|1109|1108|1109.4|1108.6|1109.6|1108.6|1108.6|1107.6|7453
1640851250000|2021-12-30 08:00:50|1109.6|1108.8|1108.6|1107.8|1110|1109|1108.6|1107.8|500
1640851260000|2021-12-30 08:01:00|1108.4|1107.6|1108.2|1107.4|1108.4|1108|1108.2|1107.4|500
1640851270000|2021-12-30 08:01:10|1108.4|1107.6|1108.4|1107.4|1109|1108.2|1108.2|1107.4|327
1640851290000|2021-12-30 08:01:30|1108.2|1107.6|1108.4|1107.6|1108.8|1108|1108.2|1107.4|1997
1640851300000|2021-12-30 08:01:40|1108.2|1107.4|1108.4|1107.6|1108.4|1107.6|1108.2|1107.4|0
1640851310000|2021-12-30 08:01:50|1108.2|1107.4|1108.4|1107.6|1108.4|1107.6|1108.2|1107.4|0
1640851330000|2021-12-30 08:02:10|1108.2|1107.4|1108.2|1107.6|1108.6|1108|1107.8|1107.4|1148
1640851340000|2021-12-30 08:02:20||1107.4||1107.6||1107.6||1107.4|0
1640851360000|2021-12-30 08:02:40|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|0
1640851370000|2021-12-30 08:02:50|1108.2|1107.6|1108.2|1107.6|1108.2|1107.8|1108.2|1107.6|610
1640851380000|2021-12-30 08:03:00|1108|1107.4|1108|1107.4|1108.2|1107.6|1108|1107.4|0
1640851410000|2021-12-30 08:03:30|1107.8||1107.8||1107.8||1107.8||0
1640851430000|2021-12-30 08:03:50|1107.6|1107|1107.2|1106.8|1107.6|1107|1107.2|1106.8|1306
1640851450000|2021-12-30 08:04:10|1107|1106.6|1107.2|1106.4|1107.4|1106.6|1106.6|1106|1148
1640851470000|2021-12-30 08:04:30||1106.6||1106.6||1106.6||1106.6|0
1640851480000|2021-12-30 08:04:40|1107|1106.4|1107.2|1106.6|1107.2|1106.6|1107|1106.4|0
1640851490000|2021-12-30 08:04:50|1107|1106.8|1108|1107.2|1108|1107.4|1107|1106.4|1743
1640851500000|2021-12-30 08:05:00|1107.8|1107|1107.4|1106.6|1107.8|1107|1107.2|1106.6|0
1640851510000|2021-12-30 08:05:10|1107.2|1106.4|1106.6|1106|1107.2|1106.6|1106.4|1106|500
1640851520000|2021-12-30 08:05:20|1106.4|1105.8|1106.2|1105.6|1106.4|1105.8|1106|1105.4|1865
1640851530000|2021-12-30 08:05:30|1106.4|1105.4|1106|1105.2|1106.4|1105.4|1106|1105.2|0
1640851540000|2021-12-30 08:05:40||1105.4||1105.2||1105.4||1105.2|0
1640851550000|2021-12-30 08:05:50||1105.4||1105.4||1105.4||1105.4|0
1640851560000|2021-12-30 08:06:00|1106.2|1105.6|1106|1105.4|1106.2|1105.6|1106|1105.4|330
1640851570000|2021-12-30 08:06:10|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|0
1640851600000|2021-12-30 08:06:40|1106|1105.4|1107.6|1107|1107.6|1107|1106|1105.4|4403
1640851610000|2021-12-30 08:06:50||1106.8||1106.8||1106.8||1106.8|0
1640851620000|2021-12-30 08:07:00|1107.4|1107|1107.2|1106.6|1107.4|1107|1107.2|1106.6|500
1640851630000|2021-12-30 08:07:10|1107.4|1106.8|1107.2|1106.4|1107.4|1106.8|1107.2|1106.4|0
1640851640000|2021-12-30 08:07:20|1107|1106.2|1106.8|1106.2|1107|1106.2|1106.8|1106.2|0
1640851650000|2021-12-30 08:07:30||1106||1106||1106||1106|0
1640851660000|2021-12-30 08:07:40|1106.6|1105.8|1106.6|1106|1106.6|1106|1106.4|1105.8|0
1640851670000|2021-12-30 08:07:50|1106.8|1106.2|1106.8|1106.2|1107|1106.4|1106.8|1106.2|345
1640851680000|2021-12-30 08:08:00|1106.6|1106|1106.4|1105.8|1106.8|1106.2|1106.4|1105.8|681
1640851690000|2021-12-30 08:08:10|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.4|0
1640851700000|2021-12-30 08:08:20|1106.2|1105.4|1106.4|1106|1106.4|1106|1106.2|1105.4|500
1640851720000|2021-12-30 08:08:40|1106.6|1106.2|1107|1106.4|1107|1106.4|1106.6|1106.2|387
1640851730000|2021-12-30 08:08:50|1106.8|1106.2|1106.6|1106|1107|1106.4|1106.6|1106|0
1640851740000|2021-12-30 08:09:00|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|0
1640851750000|2021-12-30 08:09:10||1106||1106||1106||1105.8|0
1640851770000|2021-12-30 08:09:30|1106.6|1106.2|1107|1106.4|1107|1106.6|1106.6|1106.2|1158
1640851780000|2021-12-30 08:09:40||1106.6||1106.4||1106.6||1106.4|0
1640851800000|2021-12-30 08:10:00|1106.8|1106.2|1106|1105.4|1106.8|1106.2|1106|1105.4|0
1640851810000|2021-12-30 08:10:10|1105.4|1105.2|1105.8|1105.2|1106|1105.8|1105.4|1105.2|8310
1640851820000|2021-12-30 08:10:20|1106|1105.4|1106|1105.6|1106|1105.6|1106|1105.4|0
1640851830000|2021-12-30 08:10:30||1105.4||1105.4||1105.4||1105.4|0
1640851840000|2021-12-30 08:10:40|1105.8||1105.8||1106||1105.8||0
1640851850000|2021-12-30 08:10:50|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|0
1640851880000|2021-12-30 08:11:20|1106.2|1105.8|1106.6|1106.2|1106.8|1106.6|1106.2|1105.6|18760
1640851890000|2021-12-30 08:11:30|1106.8|1106|1106.6|1106|1106.8|1106.2|1106.6|1106|414
1640851900000|2021-12-30 08:11:40|1106.8|1106.2|1106.8|1106.4|1106.8|1106.6|1106.6|1106|500
1640851910000|2021-12-30 08:11:50|1107|1106.6|1107.2|1106.6|1107.2|1106.8|1107|1106.6|452
1640851920000|2021-12-30 08:12:00||1106.8||1106.8||1106.8||1106.6|0
1640851930000|2021-12-30 08:12:10|1107|1106.6|1107.2|1106.6|1107.2|1106.6|1106.8|1106.4|3656
1640851950000|2021-12-30 08:12:30|1107.4|1106.8|1107.8|1107.2|1108|1107.6|1107.2|1106.6|3321
1640851960000|2021-12-30 08:12:40|1108|1107.4|1108|1107.4|1108.2|1107.6|1108|1107.4|1080
1640851970000|2021-12-30 08:12:50|1107.8|1107.6|1108|1107.4|1108|1107.6|1107.6|1107.4|1065
1640851980000|2021-12-30 08:13:00|1107.8|1107.6|1108|1107.4|1108|1107.6|1107.8|1107.4|500
1640852000000|2021-12-30 08:13:20|1107.8|1107.2|1107.6|1107|1108|1107.2|1107.4|1107|177
1640852010000|2021-12-30 08:13:30|1107.4|1107.2|1107.6|1107.2|1107.8|1107.2|1107.4|1107.2|0
1640852020000|2021-12-30 08:13:40|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1640852030000|2021-12-30 08:13:50|1107.8||1107.6||1107.8||1107.6||0
1640852040000|2021-12-30 08:14:00|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1640852050000|2021-12-30 08:14:10|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1640852060000|2021-12-30 08:14:20|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|10
1640852070000|2021-12-30 08:14:30|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1640852090000|2021-12-30 08:14:50|1107.6|1107.2|1107.2|1107|1107.8|1107.4|1107|1106.8|13990
1640852100000|2021-12-30 08:15:00|1107.4|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1640852110000|2021-12-30 08:15:10|1107.4|1107|1107.6|1107|1107.8|1107.4|1107.2|1107|2604
1640852120000|2021-12-30 08:15:20|1107.8|1107.2|1108|1107.6|1108.2|1107.8|1107.8|1107.2|411
1640852130000|2021-12-30 08:15:30|1108.2|1107.8|1108|1107.6|1108.4|1107.8|1108|1107.6|0
1640852140000|2021-12-30 08:15:40|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.6|0
1640852150000|2021-12-30 08:15:50|1108.4|1107.8|1108.4|1108|1108.4|1108.2|1108.4|1107.8|843
1640852170000|2021-12-30 08:16:10|1108.2|1107.8|1107.6|1107.2|1108.4|1107.8|1107.4|1107|6986
1640852180000|2021-12-30 08:16:20|1107.4|1107|1107.4|1107.2|1107.4|1107.2|1107.4|1107|0
1640852190000|2021-12-30 08:16:30|1107.6|1107|1107.6|1107.2|1107.6|1107.2|1107.6|1107|112
1640852200000|2021-12-30 08:16:40|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.4|1107|804
1640852210000|2021-12-30 08:16:50||1107.2||1107.2||1107.2||1107.2|0
1640852230000|2021-12-30 08:17:10|1107.6|1107|1107.4|1106.8|1107.6|1107|1107.4|1106.8|0
1640852240000|2021-12-30 08:17:20|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1640852290000|2021-12-30 08:18:10|1107.4|1107|1107.6|1107|1107.6|1107.2|1107.4|1107|0
1640852300000|2021-12-30 08:18:20||1107.2||1107||1107.2||1107|0
1640852310000|2021-12-30 08:18:30|1107.4|1106.8|1107.2|1106.8|1107.4|1106.8|1107.2|1106.8|0
1640852320000|2021-12-30 08:18:40|1107.4|1107|1107.6|1107|1107.6|1107|1107.4|1107|500
1640852330000|2021-12-30 08:18:50||1107.2||1107.2||1107.2||1107.2|0
1640852340000|2021-12-30 08:19:00|1107.8|1107.4|1108.4|1107.8|1108.4|1108|1107.8|1107.2|4654
1640852350000|2021-12-30 08:19:10|1108.2|1107.6|1107.8|1107.4|1108.2|1107.6|1107.8|1107.4|0
1640852360000|2021-12-30 08:19:20|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|200
1640852370000|2021-12-30 08:19:30|1107.6|1107.2|1107.8|1107.2|1107.8|1107.2|1107.6|1107.2|0
1640852380000|2021-12-30 08:19:40|1107.4|1107|1106.8|1106.4|1107.4|1107|1106.8|1106.4|500
1640852390000|2021-12-30 08:19:50|1106.4|1106.2|1106.2|1105.8|1106.4|1106.2|1106.2|1105.8|2432
1640852400000|2021-12-30 08:20:00|1106|1105.6|1106.2|1105.6|1106.2|1105.6|1106|1105.6|808
1640852410000|2021-12-30 08:20:10||1105.8||1105.8||1105.8||1105.6|0
1640852420000|2021-12-30 08:20:20|1106|1106|1105.8|1105.4|1106|1106|1105.8|1105.4|1146
1640852440000|2021-12-30 08:20:40|1105.6|1105.2|1105.8|1105.4|1106|1105.4|1105.6|1105.2|760
1640852450000|2021-12-30 08:20:50|1106|1105.6|1106|1105.4|1106.2|1105.8|1106|1105.4|2313
1640852470000|2021-12-30 08:21:10|1105.8|1105.2|1105.6|1105.2|1105.8|1105.2|1105.6|1105.2|1674
1640852480000|2021-12-30 08:21:20|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1640852490000|2021-12-30 08:21:30|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1777
1640852500000|2021-12-30 08:21:40|1105.4|1105|1105.8|1105.2|1105.8|1105.2|1105.4|1105|828
1640852510000|2021-12-30 08:21:50|1105.6||1105.6||1105.6||1105.6||0
1640852520000|2021-12-30 08:22:00|1105.8||1105.8||1105.8||1105.6||0
1640852540000|2021-12-30 08:22:20|1106|1105.4|1106|1105.6|1106|1105.6|1106|1105.4|388
1640852550000|2021-12-30 08:22:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1640852560000|2021-12-30 08:22:40|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|15000
1640852580000|2021-12-30 08:23:00|1105.8|1105.4|1105.6|1105.2|1106|1105.6|1105.6|1105.2|2100
1640852620000|2021-12-30 08:23:40|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1640852630000|2021-12-30 08:23:50|1105.8|1105.4|1106|1105.4|1106.2|1105.6|1105.8|1105.4|367
1640852640000|2021-12-30 08:24:00|1105.8|1105.2|1105.4|1105.2|1105.8|1105.2|1105.4|1105.2|0
1640852650000|2021-12-30 08:24:10|1105.6|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|932
1640852660000|2021-12-30 08:24:20|1105.6|1105|1105.8|1105.4|1105.8|1105.4|1105.6|1105|2764
1640852680000|2021-12-30 08:24:40|1105.6|1105.2|1105.4|1105.2|1105.8|1105.2|1105.4|1105.2|0
1640852690000|2021-12-30 08:24:50|1105.6||1105.6||1105.6||1105.6||0
1640852700000|2021-12-30 08:25:00||1105.4||1105.2||1105.4||1105.2|500
1640852710000|2021-12-30 08:25:10|1105.4||1105.4||1105.4||1105.4||125
1640852720000|2021-12-30 08:25:20|1105.6|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|2821
1640852730000|2021-12-30 08:25:30|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.2|1813
1640852740000|2021-12-30 08:25:40|1106.2|1105.8|1106.2|1105.6|1106.4|1106|1106.2|1105.6|782
1640852750000|2021-12-30 08:25:50|1106.4|1105.8|1107.2|1106.6|1107.2|1106.8|1106.4|1105.8|4400
1640852760000|2021-12-30 08:26:00|1107|1106.4|1106.8|1106.2|1107|1106.4|1106.8|1106.2|0
1640852770000|2021-12-30 08:26:10|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1640852790000|2021-12-30 08:26:30|1107|1106.6|1106.8|1106.4|1107|1106.8|1106.8|1106.4|10745
1640852800000|2021-12-30 08:26:40|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|695
1640852810000|2021-12-30 08:26:50||1106.2||1106.2||1106.2||1106.2|0
1640852820000|2021-12-30 08:27:00|1106.6|1106|1106.2|1105.8|1106.8|1106.2|1106.2|1105.8|4133
1640852830000|2021-12-30 08:27:10|1106.4||1106.2||1106.4||1106||0
1640852840000|2021-12-30 08:27:20||1106||1106||1106||1106|0
1640852860000|2021-12-30 08:27:40|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.2|1105.8|1158
1640852880000|2021-12-30 08:28:00|1106.6|1106.2|1107|1106.4|1107|1106.4|1106.6|1106.2|1235
1640852890000|2021-12-30 08:28:10|1106.8|1106.6|1107.4|1107|1107.4|1107|1106.8|1106.6|0
1640852900000|2021-12-30 08:28:20|1107.2||1107.4||1107.4||1107.2||0
1640852910000|2021-12-30 08:28:30|1107.2|1106.8|1107.2|1106.8|1107.4|1106.8|1107.2|1106.6|1300
1640852920000|2021-12-30 08:28:40||1106.6||1106.6||1106.6||1106.6|0
1640852930000|2021-12-30 08:28:50||1106.8||1106.8||1106.8||1106.8|0
1640852950000|2021-12-30 08:29:10|1107|1106.6|1107.2|1106.8|1107.4|1107|1106.8|1106.6|468
1640852960000|2021-12-30 08:29:20|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1640852980000|2021-12-30 08:29:40|||||||||100
1640852990000|2021-12-30 08:29:50|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|502
1640853000000|2021-12-30 08:30:00||1106.6||1106.8||1106.8||1106.6|0
1640853010000|2021-12-30 08:30:10|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|228
1640853020000|2021-12-30 08:30:20|1106.8|1106.4|1107|1106.6|1107.2|1106.6|1106.6|1106.2|3239
1640853030000|2021-12-30 08:30:30|1106.8|1106.4|1106.8|1106.4|1107|1106.4|1106.6|1106.4|0
1640853040000|2021-12-30 08:30:40|1106.6|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.2|2291
1640853050000|2021-12-30 08:30:50|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|1868
1640853060000|2021-12-30 08:31:00|1107|1106.6|1107.4|1107|1107.4|1107|1107|1106.6|3100
1640853070000|2021-12-30 08:31:10|1107.2|1106.8|1107.2|1106.8|1107.4|1106.8|1107.2|1106.6|128
1640853080000|2021-12-30 08:31:20|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|0
1640853090000|2021-12-30 08:31:30|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|662
1640853100000|2021-12-30 08:31:40|1106.6|1105.8|1106.2|1105.8|1106.6|1105.8|1106|1105.6|1102
1640853110000|2021-12-30 08:31:50||1105.6||1105.8||1105.8||1105.6|0
1640853120000|2021-12-30 08:32:00||1105.6||1105.6||1105.6||1105.6|0
1640853130000|2021-12-30 08:32:10||1105.8||1105.8||1105.8||1105.8|0
1640853140000|2021-12-30 08:32:20||1105.6||1105.8||1105.8||1105.6|0
1640853150000|2021-12-30 08:32:30|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|437
1640853160000|2021-12-30 08:32:40|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|2736
1640853170000|2021-12-30 08:32:50|1106.2|1105.8|1106.2|1105.6|1106.2|1105.8|1106.2|1105.6|1291
1640853180000|2021-12-30 08:33:00|1106|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|1187
1640853190000|2021-12-30 08:33:10|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|911
1640853200000|2021-12-30 08:33:20|1105.8|1105.4|1106.4|1106|1106.4|1106|1105.6|1105.2|16104
1640853210000|2021-12-30 08:33:30|1106.6|1105.8|1106.4|1105.8|1106.6|1106|1106.2|1105.8|0
1640853220000|2021-12-30 08:33:40||1106||1105.8||1106||1105.8|0
1640853230000|2021-12-30 08:33:50||1106||1106||1106||1106|0
1640853240000|2021-12-30 08:34:00||1105.8||1106||1106||1105.8|0
1640853250000|2021-12-30 08:34:10||1105.8||1106||1106||1105.8|0
1640853260000|2021-12-30 08:34:20|1106.2|1105.8|1106.4|1106.2|1106.4|1106.2|1106.2|1105.6|0
1640853290000|2021-12-30 08:34:50|1106.6|1106.4|1107.2|1106.6|1107.4|1107|1106.6|1106.2|2175
1640853300000|2021-12-30 08:35:00|1107|1106.4|1107|1106.6|1107.2|1106.6|1106.8|1106.4|500
1640853310000|2021-12-30 08:35:10|1107.2||1107||1107.2||1107||0
1640853320000|2021-12-30 08:35:20|1106.8|1106.4|1106.4|1106|1107|1106.4|1106.4|1106|5913
1640853330000|2021-12-30 08:35:30|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|1032
1640853340000|2021-12-30 08:35:40|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1105.8|0
1640853350000|2021-12-30 08:35:50|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|500
1640853360000|2021-12-30 08:36:00|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|137
1640853380000|2021-12-30 08:36:20||1106.2||1106||1106.2||1106|0
1640853390000|2021-12-30 08:36:30|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|3361
1640853400000|2021-12-30 08:36:40|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.6|1106|0
1640853420000|2021-12-30 08:37:00|1106.4|1106.2|1106.2|1106|1106.4|1106.2|1106.2|1106|674
1640853430000|2021-12-30 08:37:10||1105.8||1105.8||1105.8||1105.6|230
1640853440000|2021-12-30 08:37:20|1106.4|1106|1106|1105.6|1106.4|1106|1106|1105.6|395
1640853450000|2021-12-30 08:37:30|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.4|1446
1640853460000|2021-12-30 08:37:40||1105.8||1105.8||1105.8||1105.8|421
1640853470000|2021-12-30 08:37:50|1106.2|1105.6|1106.2|1105.8|1106.4|1106|1106|1105.6|837
1640853490000|2021-12-30 08:38:10|1106|1105.6|1106|1105.6|1106.2|1105.8|1105.8|1105.4|2327
1640853500000|2021-12-30 08:38:20|1105.8|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|1204
1640853510000|2021-12-30 08:38:30|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|0
1640853530000|2021-12-30 08:38:50|1106.2|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1105.8|5155
1640853540000|2021-12-30 08:39:00|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|2239
1640853550000|2021-12-30 08:39:10|1106.8|1106.4|1107.2|1106.6|1107.2|1106.6|1106.8|1106.4|833
1640853560000|2021-12-30 08:39:20|1107|1106.4|1106.8|1106.4|1107.2|1106.6|1106.8|1106.2|500
1640853570000|2021-12-30 08:39:30|1106.6|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|0
1640853580000|2021-12-30 08:39:40||1106.4||1106.4||1106.4||1106.2|0
1640853590000|2021-12-30 08:39:50|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1640853600000|2021-12-30 08:40:00|1106.8|1106.4|1107|1106.6|1107.2|1106.6|1106.6|1106.4|461
1640853610000|2021-12-30 08:40:10|1106.8|1106.4|1106.6|1106.2|1107|1106.6|1106.6|1106.2|0
1640853630000|2021-12-30 08:40:30|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.8|1106.4|839
1640853640000|2021-12-30 08:40:40|1106.6||1106.6||1107||1106.6||0
1640853660000|2021-12-30 08:41:00||1106.2||1106.2||1106.2||1106.2|0
1640853670000|2021-12-30 08:41:10|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|1087
1640853680000|2021-12-30 08:41:20|1106.8||1107||1107||1106.8||0
1640853720000|2021-12-30 08:42:00|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1640853740000|2021-12-30 08:42:20|1107.4||1107.2||1107.4||1107.2||0
1640853770000|2021-12-30 08:42:50|1107.4|1107|1107.4|1107|1107.4|1107.2|1107.2|1107|1220
1640853780000|2021-12-30 08:43:00||1107.2||1107.2||1107.2||1107.2|0
1640853800000|2021-12-30 08:43:20|1107.6|1107|1107.4|1107|1107.6|1107|1107.4|1106.8|6647
1640853810000|2021-12-30 08:43:30|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1640853830000|2021-12-30 08:43:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|294
1640853840000|2021-12-30 08:44:00|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|221
1640853850000|2021-12-30 08:44:10|1106.8|1106.4|1107.2|1106.8|1107.4|1107|1106.6|1106.2|8572
1640853860000|2021-12-30 08:44:20|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|348
1640853880000|2021-12-30 08:44:40|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.4|1107|2554
1640853890000|2021-12-30 08:44:50||1107.2||1107.2||1107.2||1107.2|0
1640853900000|2021-12-30 08:45:00|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107|0
1640853910000|2021-12-30 08:45:10|1107.4|1107|1106.6|1106.4|1107.4|1107|1106.6|1106.4|899
1640853930000|2021-12-30 08:45:30||1106.2||1106.2||1106.2||1106.2|1500
1640853940000|2021-12-30 08:45:40|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1105.8|1000
1640853950000|2021-12-30 08:45:50|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|800
1640853960000|2021-12-30 08:46:00|1106.8|1106|1106.6|1106|1106.8|1106|1106.6|1106|0
1640853970000|2021-12-30 08:46:10|1106.4|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|100
1640853980000|2021-12-30 08:46:20|1106.4||1106.6||1106.6||1106.4||0
1640853990000|2021-12-30 08:46:30|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|1634
1640854010000|2021-12-30 08:46:50|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1105.8|500
1640854020000|2021-12-30 08:47:00|1106.4||1106.4||1106.4||1106.4||0
1640854030000|2021-12-30 08:47:10|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|2500
1640854050000|2021-12-30 08:47:30|1106.2|1105.8|1106.6|1106.4|1106.6|1106.4|1106|1105.8|1055
1640854060000|2021-12-30 08:47:40|1106.8|1106.6|1107.2|1106.6|1107.2|1106.8|1106.8|1106.6|1406
1640854070000|2021-12-30 08:47:50|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|201
1640854090000|2021-12-30 08:48:10|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|631
1640854100000|2021-12-30 08:48:20||1106.2||1106.4||1106.4||1106.2|0
1640854110000|2021-12-30 08:48:30|1106.6|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.2|0
1640854120000|2021-12-30 08:48:40|1106.6|1106.2|1106.8|1106.2|1106.8|1106.4|1106.6|1106.2|118
1640854130000|2021-12-30 08:48:50||1106.4||1106.4||1106.4||1106.2|0
1640854140000|2021-12-30 08:49:00||1106.2||1106.2||1106.2||1106.2|0
1640854150000|2021-12-30 08:49:10||1106.4||1106.4||1106.4||1106.4|0
1640854190000|2021-12-30 08:49:50|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.4|1106|500
1640854200000|2021-12-30 08:50:00|1106.4|1106.4|1106.6|1106.2|1106.6|1106.4|1106.4|1106|154
1640854210000|2021-12-30 08:50:10|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1640854220000|2021-12-30 08:50:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|1279
1640854230000|2021-12-30 08:50:30|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|2140
1640854240000|2021-12-30 08:50:40|1106.2|1105.8|1106.2|1105.8|1106.2|1106|1106.2|1105.8|0
1640854250000|2021-12-30 08:50:50|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1640854260000|2021-12-30 08:51:00|1106|1105.6|1106.2|1105.8|1106.2|1106|1106|1105.6|500
1640854280000|2021-12-30 08:51:20|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.6|1672
1640854290000|2021-12-30 08:51:30|1105.8||1105.8||1106||1105.8||186
1640854300000|2021-12-30 08:51:40|1106|1105.8|1105.8|1105.6|1106|1105.8|1105.8|1105.6|1516
1640854310000|2021-12-30 08:51:50|1106|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|3029
1640854320000|2021-12-30 08:52:00||1105.6||1105.4||1105.6||1105.4|0
1640854330000|2021-12-30 08:52:10|1105.6||1105.6||1105.6||1105.6||222
1640854350000|2021-12-30 08:52:30|1105.4|1105.2|1105.6|1105.4|1105.8|1105.4|1105.4|1105.2|2329
1640854380000|2021-12-30 08:53:00|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|964
1640854390000|2021-12-30 08:53:10|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|760
1640854400000|2021-12-30 08:53:20|1106.2||1106||1106.2||1106||0
1640854470000|2021-12-30 08:54:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|567
1640854490000|2021-12-30 08:54:50|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|95
1640854510000|2021-12-30 08:55:10|1106|1106|1106.2|1105.8|1106.2|1106|1106|1105.6|153
1640854530000|2021-12-30 08:55:30|1106||1106.2||1106.2||1106||0
1640854580000|2021-12-30 08:56:20|||||||||8
1640854600000|2021-12-30 08:56:40|1106|1105.6|1106|1105.6|1106.2|1105.6|1106|1105.6|1465
1640854610000|2021-12-30 08:56:50|1106.2|1105.8|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|2667
1640854620000|2021-12-30 08:57:00|1106|1105.6|1105.8|1105.4|1106.2|1105.8|1105.8|1105.2|3260
1640854630000|2021-12-30 08:57:10||1105.6||1105.6||1105.6||1105.6|0
1640854640000|2021-12-30 08:57:20|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1105.8|1105.8|838
1640854650000|2021-12-30 08:57:30|1106||1106||1106||1106||0
1640854660000|2021-12-30 08:57:40|1106.2||1106||1106.2||1106||800
1640854670000|2021-12-30 08:57:50|1106.2|1106|1106.4|1106|1106.6|1106.2|1106.2|1105.8|9008
1640854680000|2021-12-30 08:58:00|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1640854690000|2021-12-30 08:58:10|1106.4||1106.2||1106.4||1106.2||0
1640854700000|2021-12-30 08:58:20|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1640854710000|2021-12-30 08:58:30||1106||1105.8||1106||1105.8|1525
1640854720000|2021-12-30 08:58:40|1106.4|1106|1106.4|1105.8|1106.4|1106|1106.4|1105.8|1316
1640854730000|2021-12-30 08:58:50|1106.2||1106.2||1106.4||1106.2||0
1640854740000|2021-12-30 08:59:00|1106.4|1106|1106.2|1106|1106.4|1106|1106.2|1105.8|0
1640854750000|2021-12-30 08:59:10|1106.4|1105.8|1106.6|1106.2|1106.8|1106.4|1106.4|1105.8|838
1640854760000|2021-12-30 08:59:20|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1640854780000|2021-12-30 08:59:40|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1640854790000|2021-12-30 08:59:50|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.6|1106.2|484
1640854800000|2021-12-30 09:00:00|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1640854810000|2021-12-30 09:00:10|1106.6|1106.2|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|324
1640854820000|2021-12-30 09:00:20||1106||1106.2||1106.2||1106|0
1640854830000|2021-12-30 09:00:30||1106||1106.2||1106.2||1106|0
1640854840000|2021-12-30 09:00:40|1106.4|1106|1106.2|1105.8|1106.4|1106|1106|1105.6|530
1640854850000|2021-12-30 09:00:50|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1640854860000|2021-12-30 09:01:00|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|0
1640854870000|2021-12-30 09:01:10|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|132
1640854890000|2021-12-30 09:01:30|1106|1105.6|1106|1105.6|1106.2|1105.8|1106|1105.6|0
1640854900000|2021-12-30 09:01:40|1105.8||1106||1106||1105.8||0
1640854930000|2021-12-30 09:02:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|139
1640854940000|2021-12-30 09:02:20|1106|1105.6|1106.2|1105.6|1106.2|1105.8|1106|1105.6|476
1640854950000|2021-12-30 09:02:30||1105.8||1105.8||1106||1105.8|0
1640854990000|2021-12-30 09:03:10|1106.4|1106|1107.6|1107|1107.6|1107.2|1106.4|1106|8490
1640855000000|2021-12-30 09:03:20|1107.4|1107.2|1107.2|1106.8|1107.4|1107.2|1107|1106.6|629
1640855020000|2021-12-30 09:03:40|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|0
1640855030000|2021-12-30 09:03:50|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.8|400
1640855040000|2021-12-30 09:04:00||1106.6||1106.6||1106.6||1106.4|279
1640855050000|2021-12-30 09:04:10|1106.8|1106.4|1107|1106.4|1107|1106.4|1106.8|1106.4|0
1640855060000|2021-12-30 09:04:20||1106.6||1106.6||1106.6||1106.6|0
1640855070000|2021-12-30 09:04:30|1106.8||1107||1107||1106.8||0
1640855080000|2021-12-30 09:04:40|1106.8|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|37
1640855090000|2021-12-30 09:04:50|1107.4|1106.6|1107|1106.6|1107.4|1107.2|1107|1106.6|2200
1640855100000|2021-12-30 09:05:00|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1640855110000|2021-12-30 09:05:10|1106.8|1106.4|1106.6|1106.2|1107|1106.4|1106.6|1106.2|0
1640855140000|2021-12-30 09:05:40|1106.4|1106|1106.6|1106|1106.6|1106.2|1106.4|1106|400
1640855150000|2021-12-30 09:05:50||1106.2||1106.2||1106.2||1106.2|0
1640855160000|2021-12-30 09:06:00|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.4|3521
1640855170000|2021-12-30 09:06:10||1106.8||1106.6||1106.8||1106.6|0
1640855200000|2021-12-30 09:06:40|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|220
1640855220000|2021-12-30 09:07:00|1107|1106.8|1107.2|1106.8|1107.4|1107|1107|1106.8|25
1640855230000|2021-12-30 09:07:10|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1640855250000|2021-12-30 09:07:30|||||||||467
1640855260000|2021-12-30 09:07:40|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.2|2645
1640855270000|2021-12-30 09:07:50|1106.6|1106.6|1106.6|1106.2|1106.6|1106.6|1106.6|1106.2|0
1640855280000|2021-12-30 09:08:00|1106.8|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|936
1640855300000|2021-12-30 09:08:20|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|430
1640855310000|2021-12-30 09:08:30|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1640855340000|2021-12-30 09:09:00||1107||1107||1107||1107|0
1640855350000|2021-12-30 09:09:10||1106.8||1106.8||1106.8||1106.8|0
1640855380000|2021-12-30 09:09:40|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1640855390000|2021-12-30 09:09:50|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|895
1640855400000|2021-12-30 09:10:00|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.6|1107.2|0
1640855410000|2021-12-30 09:10:10||1107.2||1107.2||1107.2||1107.2|0
1640855420000|2021-12-30 09:10:20|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.6|1107.4|2465
1640855430000|2021-12-30 09:10:30|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1640855470000|2021-12-30 09:11:10|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|100
1640855500000|2021-12-30 09:11:40|1108.4|1108|1108.4|1108|1108.6|1108|1108.2|1107.8|0
1640855520000|2021-12-30 09:12:00|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|2285
1640855570000|2021-12-30 09:12:50|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|3000
1640855580000|2021-12-30 09:13:00|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|0
1640855600000|2021-12-30 09:13:20|1108.2|1107.8|1108|1107.8|1108.2|1107.8|1108|1107.8|461
1640855610000|2021-12-30 09:13:30|1108.2|1108|1108|1107.8|1108.2|1108|1108|1107.6|3538
1640855620000|2021-12-30 09:13:40|1107.8|1107.6|1107.6|1107.2|1108|1107.6|1107.6|1107.2|1204
1640855680000|2021-12-30 09:14:40|1107.4|1107|1107.2|1107|1107.4|1107|1107.2|1107|165
1640855690000|2021-12-30 09:14:50||1106.8||1106.8||1107||1106.8|638
1640855720000|2021-12-30 09:15:20|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|1709
1640855730000|2021-12-30 09:15:30|1107|1106.6|1107.2|1106.8|1107.2|1107|1107|1106.6|1425
1640855750000|2021-12-30 09:15:50|||||||||1500
1640855760000|2021-12-30 09:16:00|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|825
1640855770000|2021-12-30 09:16:10|1107.4|1107|1107.8|1107.4|1107.8|1107.6|1107.4|1107|3065
1640855780000|2021-12-30 09:16:20|1108|1107.6|1108|1107.4|1108|1107.6|1107.8|1107.4|0
1640855790000|2021-12-30 09:16:30|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|99
1640855800000|2021-12-30 09:16:40|1107.6||1107.8||1107.8||1107.6||717
1640855840000|2021-12-30 09:17:20|1107.6|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107|1118
1640855850000|2021-12-30 09:17:30||1107||1107||1107||1106.8|1000
1640855860000|2021-12-30 09:17:40|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|0
1640855880000|2021-12-30 09:18:00|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|1309
1640855890000|2021-12-30 09:18:10|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|758
1640855900000|2021-12-30 09:18:20|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|500
1640855920000|2021-12-30 09:18:40|1107.6|1107.2|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|1507
1640855930000|2021-12-30 09:18:50|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|0
1640855940000|2021-12-30 09:19:00|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|755
1640855980000|2021-12-30 09:19:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.4|2868
1640855990000|2021-12-30 09:19:50|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.6|2564
1640856000000|2021-12-30 09:20:00|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|911
1640856010000|2021-12-30 09:20:10|1107|1106.6|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|0
1640856020000|2021-12-30 09:20:20|1107.2|1107|1106.8|1106.4|1107.2|1107|1106.8|1106.4|3000
1640856060000|2021-12-30 09:21:00|1106.6|1106.2|1107|1106.6|1107|1106.6|1106.4|1106.2|19929
1640856070000|2021-12-30 09:21:10|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.8|1106.4|395
1640856080000|2021-12-30 09:21:20||1106.4||1106.4||1106.6||1106.4|0
1640856090000|2021-12-30 09:21:30||1106.6||1106.4||1106.6||1106.4|0
1640856100000|2021-12-30 09:21:40||1106.6||1106.6||1106.6||1106.4|0
1640856110000|2021-12-30 09:21:50|1106.8|1106.4|1107|1106.4|1107|1106.6|1106.8|1106.4|330
1640856120000|2021-12-30 09:22:00|1106.8|1106.2|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|1049
1640856130000|2021-12-30 09:22:10|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|2500
1640856140000|2021-12-30 09:22:20|1106.6|1106.2|1105.8|1105.2|1106.6|1106.2|1105.6|1105.2|13078
1640856150000|2021-12-30 09:22:30|1105.6|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.2|1358
1640856160000|2021-12-30 09:22:40||1105.8||1105.8||1105.8||1105.8|0
1640856170000|2021-12-30 09:22:50|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1105.8|1706
1640856180000|2021-12-30 09:23:00|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.4|1106|922
1640856190000|2021-12-30 09:23:10|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1640856210000|2021-12-30 09:23:30|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.6|2777
1640856220000|2021-12-30 09:23:40|1106.4|1106|1106.4|1105.8|1106.4|1106|1106.4|1105.8|0
1640856240000|2021-12-30 09:24:00|1106.6|1106|1106.2|1105.8|1106.6|1106|1106.2|1105.8|878
1640856250000|2021-12-30 09:24:10|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.2|1105.8|391
1640856260000|2021-12-30 09:24:20|1106.4|1106|1106.6|1106|1106.6|1106.2|1106.4|1106|0
1640856270000|2021-12-30 09:24:30|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1105.8|2196
1640856280000|2021-12-30 09:24:40|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|60
1640856290000|2021-12-30 09:24:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|500
1640856300000|2021-12-30 09:25:00||1105.6||1105.8||1105.8||1105.6|0
1640856310000|2021-12-30 09:25:10||1105.6||1105.6||1105.6||1105.6|0
1640856320000|2021-12-30 09:25:20|1106|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|1143
1640856330000|2021-12-30 09:25:30|1106.2||1106||1106.2||1106||0
1640856370000|2021-12-30 09:26:10|1105.8|1105.4|1106.4|1106|1106.4|1106|1105.8|1105.4|2404
1640856400000|2021-12-30 09:26:40|1106.2|1105.8|1106.4|1105.8|1106.4|1105.8|1106.2|1105.8|30
1640856410000|2021-12-30 09:26:50||1106||1105.8||1106||1105.8|0
1640856420000|2021-12-30 09:27:00||1106||1106||1106||1105.8|0
1640856430000|2021-12-30 09:27:10|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|0
1640856450000|2021-12-30 09:27:30|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.2|1707
1640856460000|2021-12-30 09:27:40|1106.6|1106.2|1106.8|1106.4|1107|1106.8|1106.6|1106.2|6000
1640856470000|2021-12-30 09:27:50|1107|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.6|9134
1640856480000|2021-12-30 09:28:00|1107.2||1107||1107.2||1107||0
1640856490000|2021-12-30 09:28:10|1107.2||1107||1107.2||1107||0
1640856500000|2021-12-30 09:28:20|1107.2||1107||1107.2||1107||0
1640856520000|2021-12-30 09:28:40|1106.8||1106.8||1106.8||1106.8||0
1640856530000|2021-12-30 09:28:50|1107|1106.4|1106.6|1106.2|1107|1106.4|1106.6|1106.2|465
1640856550000|2021-12-30 09:29:10|1106.4|1106|1106.8|1106.4|1106.8|1106.4|1106.4|1106|973
1640856600000|2021-12-30 09:30:00|1106.6|1106.2|1106.6|1106.2|1106.8|1106.6|1106.6|1106.2|1832
1640856620000|2021-12-30 09:30:20|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1640856630000|2021-12-30 09:30:30|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|0
1640856640000|2021-12-30 09:30:40|1106.2|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|1000
1640856650000|2021-12-30 09:30:50|1106|1105.6|1106|1105.6|1106|1105.8|1106|1105.6|0
1640856660000|2021-12-30 09:31:00|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1640856670000|2021-12-30 09:31:10|1106.4|1106|1106.4|1105.8|1106.4|1106|1106.4|1105.8|0
1640856680000|2021-12-30 09:31:20|1106.2|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|260
1640856690000|2021-12-30 09:31:30|1106.4|1106|1106.6|1106.2|1106.8|1106.4|1106.4|1106|800
1640856700000|2021-12-30 09:31:40|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1640856730000|2021-12-30 09:32:10|1106.4||1106.6||1106.6||1106.4||0
1640856740000|2021-12-30 09:32:20|1106.8||1106.6||1106.8||1106.6||0
1640856750000|2021-12-30 09:32:30|1106.4||1106.6||1106.6||1106.4||0
1640856770000|2021-12-30 09:32:50|1106.8||1106.6||1106.8||1106.6||0
1640856780000|2021-12-30 09:33:00|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1640856790000|2021-12-30 09:33:10|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|0
1640856810000|2021-12-30 09:33:30|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|100
1640856820000|2021-12-30 09:33:40|1106.4|1106|1106.2|1105.8|1106.6|1106|1106.2|1105.8|57
1640856830000|2021-12-30 09:33:50|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1640856840000|2021-12-30 09:34:00|1106.4|1106|1106.4|1106.2|1106.6|1106.2|1106.4|1106|408
1640856850000|2021-12-30 09:34:10||1106||1106||1106||1106|0
1640856860000|2021-12-30 09:34:20|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.6|0
1640856880000|2021-12-30 09:34:40|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|0
1640856890000|2021-12-30 09:34:50|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|58
1640856920000|2021-12-30 09:35:20|1105.8|1105.8|1105.6|1105.4|1106|1105.8|1105.6|1105.4|2374
1640856930000|2021-12-30 09:35:30|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.4|1105|256
1640856940000|2021-12-30 09:35:40|1105.2|1104.8|1104.8|1104.4|1105.2|1104.8|1104.8|1104.4|10185
1640856950000|2021-12-30 09:35:50|1104.6|1104.6|1105|1104.6|1105|1104.6|1104.6|1104.6|903
1640856960000|2021-12-30 09:36:00|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|918
1640856970000|2021-12-30 09:36:10|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1640856980000|2021-12-30 09:36:20|1105|1104.6|1105|1104.6|1105.2|1105|1104.8|1104.4|6901
1640857030000|2021-12-30 09:37:10|1105.2||1105||1105.2||1105||0
1640857040000|2021-12-30 09:37:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|3187
1640857050000|2021-12-30 09:37:30|1104.6||1104.6||1104.6||1104.6||0
1640857060000|2021-12-30 09:37:40|1104.4|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|1111
1640857080000|2021-12-30 09:38:00|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|2083
1640857100000|2021-12-30 09:38:20|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|385
1640857120000|2021-12-30 09:38:40|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1640857130000|2021-12-30 09:38:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|225
1640857140000|2021-12-30 09:39:00||1104||1104.2||1104.4||1104|0
1640857160000|2021-12-30 09:39:20|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.4|1104|0
1640857170000|2021-12-30 09:39:30|1104.6||1104.6||1104.6||1104.6||0
1640857180000|2021-12-30 09:39:40||1104.4||1104.4||1104.4||1104.4|0
1640857190000|2021-12-30 09:39:50||1104.2||1104.2||1104.2||1104.2|798
1640857200000|2021-12-30 09:40:00|1104.4|1104|1104.8|1104.4|1104.8|1104.6|1104.2|1104|2415
1640857230000|2021-12-30 09:40:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|2045
1640857240000|2021-12-30 09:40:40|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|884
1640857260000|2021-12-30 09:41:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1640857270000|2021-12-30 09:41:10|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|632
1640857300000|2021-12-30 09:41:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|500
1640857310000|2021-12-30 09:41:50|1105|1104.6|1105|1104.8|1105.2|1104.8|1105|1104.6|1901
1640857320000|2021-12-30 09:42:00|1105.2|1104.6|1105.6|1105.2|1105.6|1105.2|1105.2|1104.6|3924
1640857330000|2021-12-30 09:42:10|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1640857340000|2021-12-30 09:42:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1640857350000|2021-12-30 09:42:30|1105.4|1105|1105.4|1105.2|1105.6|1105.2|1105.4|1105|1
1640857360000|2021-12-30 09:42:40|1105.6||1105.6||1105.6||1105.6||0
1640857370000|2021-12-30 09:42:50|1105.4|1105|1105.2|1104.8|1105.6|1105|1105.2|1104.8|2
1640857410000|2021-12-30 09:43:30|1105|1104.6|1105|1104.6|1105|1104.8|1105|1104.6|35
1640857430000|2021-12-30 09:43:50|||||||||218
1640857460000|2021-12-30 09:44:20||1104.8||1104.6||1104.8||1104.6|0
1640857490000|2021-12-30 09:44:50|1104.8||1104.8||1104.8||1104.8||0
1640857500000|2021-12-30 09:45:00|1105||1105||1105||1105||0
1640857530000|2021-12-30 09:45:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1640857540000|2021-12-30 09:45:40|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|953
1640857550000|2021-12-30 09:45:50|1104.8|1104.8|1104.8|1104.4|1105|1104.8|1104.8|1104.4|2696
1640857560000|2021-12-30 09:46:00|1105|1104.6|1105.6|1105.2|1105.6|1105.4|1105|1104.6|21764
1640857570000|2021-12-30 09:46:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1640857580000|2021-12-30 09:46:20|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.4|0
1640857600000|2021-12-30 09:46:40|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.4|1478
1640857610000|2021-12-30 09:46:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|1546
1640857620000|2021-12-30 09:47:00|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|364
1640857640000|2021-12-30 09:47:20|1105.2|1104.8|1105.2|1105|1105.2|1105|1105|1104.8|1181
1640857650000|2021-12-30 09:47:30|1105.4||1105.4||1105.4||1105.4||2000
1640857660000|2021-12-30 09:47:40|1105.2|1104.8|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|5354
1640857670000|2021-12-30 09:47:50|1105.4||1105.6||1105.6||1105.4||0
1640857690000|2021-12-30 09:48:10|1105.4||1105.4||1105.4||1105.4||0
1640857700000|2021-12-30 09:48:20|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|1001
1640857710000|2021-12-30 09:48:30|1105.6||1105.6||1105.6||1105.6||0
1640857720000|2021-12-30 09:48:40|1105.4|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105.2|172
1640857730000|2021-12-30 09:48:50|1105.6||1105.6||1105.6||1105.4||0
1640857740000|2021-12-30 09:49:00|1105.4||1105.4||1105.6||1105.4||388
1640857750000|2021-12-30 09:49:10|1105.6||1105.4||1105.6||1105.4||31
1640857770000|2021-12-30 09:49:30|1105.6|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|3218
1640857790000|2021-12-30 09:49:50|1105.2|1105.2|1105.4|1105|1105.4|1105.2|1105.2|1105|0
1640857800000|2021-12-30 09:50:00|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|2000
1640857810000|2021-12-30 09:50:10|1104.8|1104.4|1104.8|1104.4|1105|1104.4|1104.8|1104.4|864
1640857830000|2021-12-30 09:50:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|398
1640857850000|2021-12-30 09:50:50|1105|1104.6|1105|1104.6|1105.2|1104.8|1105|1104.6|1839
1640857860000|2021-12-30 09:51:00|1105.2|1104.8|1105.2|1105|1105.4|1105|1105.2|1104.8|0
1640857870000|2021-12-30 09:51:10|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.8|145
1640857880000|2021-12-30 09:51:20|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|218
1640857900000|2021-12-30 09:51:40|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1640857910000|2021-12-30 09:51:50|1104.8|1104.4|1105|1104.6|1105|1104.8|1104.8|1104.4|384
1640857920000|2021-12-30 09:52:00|1105.2|1104.8|1105|1104.8|1105.2|1105|1105|1104.8|200
1640857930000|2021-12-30 09:52:10|1105.2||1105.2||1105.2||1105.2||374
1640857940000|2021-12-30 09:52:20|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|500
1640857960000|2021-12-30 09:52:40|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.4|1105|1696
1640857980000|2021-12-30 09:53:00||1105.2||1105||1105.2||1105|0
1640857990000|2021-12-30 09:53:10||1105.2||1105||1105.2||1105|0
1640858000000|2021-12-30 09:53:20||1105.2||1105||1105.2||1105|0
1640858070000|2021-12-30 09:54:30|1105.2|1104.8|1105.2|1105|1105.2|1105|1105.2|1104.8|1009
1640858100000|2021-12-30 09:55:00|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.6|67
1640858110000|2021-12-30 09:55:10||1104.6||1104.8||1105||1104.6|0
1640858120000|2021-12-30 09:55:20||1105||1105||1105||1105|0
1640858140000|2021-12-30 09:55:40|||||||||300
1640858180000|2021-12-30 09:56:20|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1202
1640858190000|2021-12-30 09:56:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1640858200000|2021-12-30 09:56:40|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1640858210000|2021-12-30 09:56:50||1105.4||1105.4||1105.4||1105.4|0
1640858220000|2021-12-30 09:57:00|1105.8|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|524
1640858230000|2021-12-30 09:57:10||1105.6||1105.4||1105.6||1105.4|0
1640858250000|2021-12-30 09:57:30|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1640858270000|2021-12-30 09:57:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1640858280000|2021-12-30 09:58:00|1105.6||1105.8||1105.8||1105.6||0
1640858290000|2021-12-30 09:58:10|1105.6||1105.6||1105.8||1105.6||0
1640858300000|2021-12-30 09:58:20|1105.8|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|3607
1640858310000|2021-12-30 09:58:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1640858320000|2021-12-30 09:58:40|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105|6279
1640858400000|2021-12-30 10:00:00|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|328
1640858430000|2021-12-30 10:00:30|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|468
1640858440000|2021-12-30 10:00:40|1105.4||1105.2||1105.4||1105.2||414
1640858450000|2021-12-30 10:00:50|1105.4||1105.2||1105.4||1105.2||0
1640858460000|2021-12-30 10:01:00|1105|1104.8|1105.2|1104.8|1105.6|1105.2|1105|1104.8|6519
1640858470000|2021-12-30 10:01:10|1105.4|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|10078
1640858480000|2021-12-30 10:01:20||1105.4||1105.4||1105.4||1105.4|0
1640858490000|2021-12-30 10:01:30|1105.8|1105.2|1105.8|1105.6|1105.8|1105.6|1105.6|1105.2|3262
1640858500000|2021-12-30 10:01:40|1105.6|1105.4|1105.8|1105.4|1106|1105.4|1105.6|1105.2|25348
1640858550000|2021-12-30 10:02:30|1106|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.6|2024
1640858560000|2021-12-30 10:02:40|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1640858570000|2021-12-30 10:02:50|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1640858580000|2021-12-30 10:03:00|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1640858590000|2021-12-30 10:03:10|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1640858610000|2021-12-30 10:03:30|1105.6|1105.2|1105.6|1105.4|1106.4|1106|1105.4|1105.2|28299
1640858630000|2021-12-30 10:03:50|1105.4|1105.2|1105.2|1104.8|1105.4|1105.4|1105.2|1104.8|6878
1640858640000|2021-12-30 10:04:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1105|104
1640858660000|2021-12-30 10:04:20|1105.4||1105.6||1105.6||1105.4||0
1640858670000|2021-12-30 10:04:30|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1105.8|1105.6|1226
1640858680000|2021-12-30 10:04:40|1106|1105.4|1105.6|1105.4|1106|1105.6|1105.6|1105.4|11105
1640858700000|2021-12-30 10:05:00||1105.2||1105.4||1105.4||1105.2|500
1640858710000|2021-12-30 10:05:10|1105.8|1105.2|1105.8|1105.2|1105.8|1105.4|1105.6|1105.2|1071
1640858720000|2021-12-30 10:05:20|1106|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|1811
1640858730000|2021-12-30 10:05:30|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.4|0
1640858740000|2021-12-30 10:05:40|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|2124
1640858750000|2021-12-30 10:05:50|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|275
1640858760000|2021-12-30 10:06:00|1105.4|1105|1105.4|1105|1106|1105.8|1105.2|1105|35436
1640858770000|2021-12-30 10:06:10|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|2025
1640858780000|2021-12-30 10:06:20||1105.2||1105||1105.2||1105|0
1640858790000|2021-12-30 10:06:30||1104.8||1105||1105||1104.8|0
1640858800000|2021-12-30 10:06:40|1105.2|1104.8|1105.2|1104.8|1105.4|1105|1105.2|1104.8|2000
1640858820000|2021-12-30 10:07:00|1105.4|1105|1105.2|1104.8|1105.4|1105|1105.2|1104.8|1624
1640858830000|2021-12-30 10:07:10|1105|1104.6|1105.2|1104.8|1105.4|1105|1104.8|1104.6|1503
1640858840000|2021-12-30 10:07:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1640858850000|2021-12-30 10:07:30|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105.2|1104.8|68
1640858860000|2021-12-30 10:07:40|1105.2||1105.2||1105.4||1105.2||57
1640858870000|2021-12-30 10:07:50||1104.8||1104.8||1104.8||1104.8|462
1640858880000|2021-12-30 10:08:00|1105|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|25
1640858920000|2021-12-30 10:08:40|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|407
1640858930000|2021-12-30 10:08:50|1104.8||1105||1105||1104.8||0
1640858940000|2021-12-30 10:09:00|1104.8|1104.4|1104.2|1104|1104.8|1104.4|1104.2|1104|2243
1640858950000|2021-12-30 10:09:10|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|3131
1640858960000|2021-12-30 10:09:20|1104||1104||1104||1104||0
1640858980000|2021-12-30 10:09:40|1104.2||1104||1104.2||1104||120
1640858990000|2021-12-30 10:09:50|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|690
1640859010000|2021-12-30 10:10:10|1104.2|1104|1104.4|1104.2|1104.4|1104.2|1104.2|1104|7143
1640859020000|2021-12-30 10:10:20|1104.2|1104|1104.8|1104.6|1104.8|1104.6|1104.2|1104|9266
1640859040000|2021-12-30 10:10:40|1105|1104.8|1104.8|1104.6|1105|1104.8|1104.8|1104.6|1531
1640859050000|2021-12-30 10:10:50|1105||1105||1105||1105||0
1640859060000|2021-12-30 10:11:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|1416
1640859080000|2021-12-30 10:11:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|565
1640859100000|2021-12-30 10:11:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1640859120000|2021-12-30 10:12:00|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1640859160000|2021-12-30 10:12:40||1104.8||1104.8||1104.8||1104.8|0
1640859170000|2021-12-30 10:12:50|1105.2|1104.6|1105|1104.8|1105.2|1104.8|1105|1104.6|135
1640859180000|2021-12-30 10:13:00||1104.6||1104.6||1104.8||1104.6|551
1640859190000|2021-12-30 10:13:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1640859200000|2021-12-30 10:13:20||1104.6||1104.6||1104.6||1104.6|0
1640859210000|2021-12-30 10:13:30||1104.4||1104.4||1104.4||1104.4|0
1640859230000|2021-12-30 10:13:50|1105|1104.6|1104.8|1104.6|1105|1104.6|1104.8|1104.6|100
1640859240000|2021-12-30 10:14:00||1104.4||1104.4||1104.4||1104.4|661
1640859250000|2021-12-30 10:14:10|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1640859260000|2021-12-30 10:14:20||1104.4||1104.2||1104.4||1104.2|0
1640859270000|2021-12-30 10:14:30||1104.4||1104.2||1104.4||1104.2|231
1640859280000|2021-12-30 10:14:40|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1640859290000|2021-12-30 10:14:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|2175
1640859300000|2021-12-30 10:15:00||1104||1104||1104||1104|0
1640859310000|2021-12-30 10:15:10||1103.8||1103.8||1103.8||1103.8|0
1640859340000|2021-12-30 10:15:40||1104||1104||1104||1104|0
1640859350000|2021-12-30 10:15:50|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|1104.4|1104|4632
1640859360000|2021-12-30 10:16:00||1104||1104.2||1104.2||1104|0
1640859380000|2021-12-30 10:16:20||1104||1104||1104||1104|0
1640859390000|2021-12-30 10:16:30|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|0
1640859400000|2021-12-30 10:16:40||1103.8||1103.8||1103.8||1103.8|280
1640859430000|2021-12-30 10:17:10||1104||1104||1104||1104|350
1640859440000|2021-12-30 10:17:20|1104.4|1103.8|1104.4|1104|1104.4|1104.2|1104.2|1103.8|2938
1640859480000|2021-12-30 10:18:00|1104.6|1104.2|1105|1104.6|1105|1104.6|1104.6|1104.2|2960
1640859500000|2021-12-30 10:18:20|1104.8||1104.8||1104.8||1104.8||0
1640859510000|2021-12-30 10:18:30||1104.4||1104.6||1104.6||1104.4|0
1640859520000|2021-12-30 10:18:40||1104.4||1104.6||1104.6||1104.4|0
1640859540000|2021-12-30 10:19:00|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|293
1640859580000|2021-12-30 10:19:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|918
1640859590000|2021-12-30 10:19:50|1104.4|1104|1104.4|1104.2|1104.4|1104.2|1104.2|1104|1634
1640859600000|2021-12-30 10:20:00||1104||1104||1104||1104|0
1640859640000|2021-12-30 10:20:40|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|1658
1640859660000|2021-12-30 10:21:00|1103.6|1103.6|1104|1103.6|1104|1103.8|1103.6|1103.6|2387
1640859680000|2021-12-30 10:21:20|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1640859700000|2021-12-30 10:21:40|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1640859710000|2021-12-30 10:21:50|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1640859740000|2021-12-30 10:22:20|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|223
1640859750000|2021-12-30 10:22:30|1103.4|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|10000
1640859760000|2021-12-30 10:22:40|1103.2|1103|1103.4|1103.2|1103.6|1103.4|1103.2|1103|21000
1640859770000|2021-12-30 10:22:50|1103.6|1103.4|1103.4|1103.2|1103.6|1103.4|1103.4|1103|10500
1640859780000|2021-12-30 10:23:00|1103.6|1103|1103.4|1103.2|1103.6|1103.2|1103.4|1103|1778
1640859790000|2021-12-30 10:23:10||1103||1103.2||1103.2||1103|0
1640859800000|2021-12-30 10:23:20|1103.6|1103|1104|1103.6|1104|1103.8|1103.6|1103|6272
1640859810000|2021-12-30 10:23:30|1103.6|1103.4|1103.6|1103.4|1103.8|1103.6|1103.6|1103.2|11116
1640859820000|2021-12-30 10:23:40|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|670
1640859830000|2021-12-30 10:23:50|1103.2|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1103|600
1640859840000|2021-12-30 10:24:00|1103.2||1103.2||1103.2||1103.2||0
1640859850000|2021-12-30 10:24:10|1103|1102.8|1103|1102.8|1103|1102.8|1103|1102.8|2970
1640859870000|2021-12-30 10:24:30|1102.8|1102.6|1102.8|1102.4|1103|1102.8|1102.4|1102.2|10029
1640859880000|2021-12-30 10:24:40||1102.6||1102.6||1102.6||1102.6|2000
1640859890000|2021-12-30 10:24:50|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|25225
1640859910000|2021-12-30 10:25:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|884
1640859930000|2021-12-30 10:25:30|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.6|0
1640859950000|2021-12-30 10:25:50||1102.6||1102.6||1102.8||1102.6|6274
1640859960000|2021-12-30 10:26:00|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1640859970000|2021-12-30 10:26:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|0
1640859980000|2021-12-30 10:26:20||1102.4||1102.2||1102.4||1102.2|0
1640859990000|2021-12-30 10:26:30||1102.4||1102.4||1102.4||1102.4|0
1640860000000|2021-12-30 10:26:40|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|4000
1640860010000|2021-12-30 10:26:50||1102.4||1102.4||1102.4||1102.4|0
1640860020000|2021-12-30 10:27:00||1102.2||1102.2||1102.2||1102.2|0
1640860040000|2021-12-30 10:27:20|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.8|1102.4|10189
1640860070000|2021-12-30 10:27:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|3250
1640860080000|2021-12-30 10:28:00|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|1245
1640860090000|2021-12-30 10:28:10|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|9000
1640860110000|2021-12-30 10:28:30|1102.8|1102.6|1103.2|1102.8|1103.2|1103|1102.8|1102.6|1500
1640860130000|2021-12-30 10:28:50|1103|1103|1103.4|1103|1103.4|1103|1103|1103|0
1640860140000|2021-12-30 10:29:00|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|0
1640860150000|2021-12-30 10:29:10|1103||1103||1103||1103||0
1640860160000|2021-12-30 10:29:20|1103.2||1103||1103.2||1103||0
1640860170000|2021-12-30 10:29:30|1103.2|1103|1103.4|1103|1103.4|1103.2|1103.2|1103|5076
1640860180000|2021-12-30 10:29:40|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1640860190000|2021-12-30 10:29:50|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|5577
1640860200000|2021-12-30 10:30:00|1103.8||1103.8||1104||1103.8||0
1640860210000|2021-12-30 10:30:10|1104||1104||1104||1103.8||0
1640860220000|2021-12-30 10:30:20|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|0
1640860230000|2021-12-30 10:30:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|1605
1640860240000|2021-12-30 10:30:40|1103.6||1103.6||1103.6||1103.6||0
1640860250000|2021-12-30 10:30:50||1103.2||1103.2||1103.2||1103.2|0
1640860260000|2021-12-30 10:31:00|1103.4|1103.4|1103.4|1103|1103.4|1103.4|1103.4|1103|1890
1640860270000|2021-12-30 10:31:10|1103.2|1102.8|1102|1101.6|1103.2|1102.8|1101.6|1101.2|114676
1640860280000|2021-12-30 10:31:20|1102.2|1101.8|1102|1101.6|1102.2|1102|1102|1101.6|3237
1640860290000|2021-12-30 10:31:30|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102.2|1101.8|1492
1640860300000|2021-12-30 10:31:40|1102|1101.6|1101.8|1101.6|1102|1101.8|1101.8|1101.6|500
1640860310000|2021-12-30 10:31:50|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|1808
1640860350000|2021-12-30 10:32:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1640860360000|2021-12-30 10:32:40|||||||||1
1640860370000|2021-12-30 10:32:50|1101.8|1101.4|1101.6|1101.4|1101.8|1101.4|1101.6|1101.2|1985
1640860380000|2021-12-30 10:33:00|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|1194
1640860400000|2021-12-30 10:33:20|1101.6|1101.6|1101.8|1101.6|1101.8|1101.6|1101.6|1101.6|851
1640860410000|2021-12-30 10:33:30|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|1184
1640860460000|2021-12-30 10:34:20|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|1137
1640860480000|2021-12-30 10:34:40|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|2423
1640860490000|2021-12-30 10:34:50|1101.2|1101.2|1101.4|1101.2|1101.6|1101.4|1101.2|1101.2|4166
1640860500000|2021-12-30 10:35:00|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|1101.6|1101.2|399
1640860510000|2021-12-30 10:35:10|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|209
1640860540000|2021-12-30 10:35:40|1102|1101.6|1101.4|1101|1102|1101.6|1101.4|1101|1437
1640860560000|2021-12-30 10:36:00|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1640860570000|2021-12-30 10:36:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|384
1640860600000|2021-12-30 10:36:40|1102|1101.6|1102|1101.6|1102|1101.8|1102|1101.6|1538
1640860610000|2021-12-30 10:36:50|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1640860620000|2021-12-30 10:37:00|1102|1101.6|1102|1101.6|1102|1101.8|1101.8|1101.6|940
1640860650000|2021-12-30 10:37:30||1101.8||1101.6||1101.8||1101.6|100
1640860660000|2021-12-30 10:37:40|1101.8||1101.8||1101.8||1101.8||0
1640860670000|2021-12-30 10:37:50|1101.6|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|3136
1640860680000|2021-12-30 10:38:00|1101.6||1101.6||1101.6||1101.6||0
1640860690000|2021-12-30 10:38:10|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|2890
1640860700000|2021-12-30 10:38:20|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|2000
1640860710000|2021-12-30 10:38:30|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|2612
1640860720000|2021-12-30 10:38:40|1101.6|1101.6|1102|1101.6|1102|1101.8|1101.6|1101.6|1640
1640860730000|2021-12-30 10:38:50|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1640860740000|2021-12-30 10:39:00||1101.8||1101.6||1101.8||1101.6|2000
1640860760000|2021-12-30 10:39:20|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|176
1640860770000|2021-12-30 10:39:30|1102|1101.6|1101.8|1101.4|1102|1101.8|1101.8|1101.4|2331
1640860790000|2021-12-30 10:39:50|1101.6|1101.6|1101.8|1101.6|1102|1101.6|1101.6|1101.4|8757
1640860800000|2021-12-30 10:40:00|1102||1101.8||1102||1101.8||0
1640860810000|2021-12-30 10:40:10|1102||1102||1102||1101.8||0
1640860820000|2021-12-30 10:40:20|1101.8||1101.8||1101.8||1101.8||0
1640860830000|2021-12-30 10:40:30|1102|1101.4|1101.8|1101.4|1102|1101.4|1101.6|1101.4|108
1640860840000|2021-12-30 10:40:40|1101.6|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.4|100
1640860850000|2021-12-30 10:40:50|1101.8|1101.4|1101.6|1101.4|1102|1101.4|1101.6|1101.4|0
1640860860000|2021-12-30 10:41:00|1101.8||1101.6||1101.8||1101.6||0
1640860870000|2021-12-30 10:41:10|1101.8|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|464
1640860920000|2021-12-30 10:42:00|1101.6||1101.6||1101.6||1101.6||1000
1640860930000|2021-12-30 10:42:10|1101.8||1101.8||1101.8||1101.8||0
1640860950000|2021-12-30 10:42:30|1101.6||1101.6||1101.6||1101.6||0
1640860960000|2021-12-30 10:42:40|1101.8|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|5463
1640860970000|2021-12-30 10:42:50|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|100
1640860980000|2021-12-30 10:43:00|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1640860990000|2021-12-30 10:43:10|1101.8|1101.8|1102|1101.8|1102.2|1102|1101.8|1101.6|6961
1640861000000|2021-12-30 10:43:20||1101.6||1101.6||1101.6||1101.6|0
1640861010000|2021-12-30 10:43:30|1101.8|1101.8|1102.2|1101.8|1102.2|1102|1101.8|1101.8|1526
1640861020000|2021-12-30 10:43:40|1102|1101.6|1102.2|1101.8|1102.2|1102|1102|1101.6|5463
1640861050000|2021-12-30 10:44:10|1102|1101.6|1102.4|1102|1102.4|1102.2|1102|1101.6|8038
1640861070000|2021-12-30 10:44:30|1102.8|1102.6|1102.6|1102.2|1102.8|1102.6|1102.6|1102|6304
1640861100000|2021-12-30 10:45:00||1102.4||1102.2||1102.4||1102.2|0
1640861120000|2021-12-30 10:45:20|1102.4||1102.4||1102.4||1102.4||0
1640861130000|2021-12-30 10:45:30|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|0
1640861140000|2021-12-30 10:45:40|1102.8|1102.6|1103.2|1102.8|1103.2|1102.8|1102.8|1102.6|4650
1640861200000|2021-12-30 10:46:40|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1640861210000|2021-12-30 10:46:50|1103.4||1103.4||1103.4||1103.4||0
1640861220000|2021-12-30 10:47:00|1103.6||1103.6||1103.6||1103.6||0
1640861240000|2021-12-30 10:47:20|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.4|1103|0
1640861260000|2021-12-30 10:47:40||1103.2||1103.2||1103.2||1103.2|0
1640861270000|2021-12-30 10:47:50||1103||1103||1103||1103|0
1640861280000|2021-12-30 10:48:00||1103.2||1103.2||1103.2||1103.2|0
1640861290000|2021-12-30 10:48:10||1103||1103||1103||1103|100
1640861300000|2021-12-30 10:48:20||1103.2||1103.2||1103.2||1103.2|0
1640861310000|2021-12-30 10:48:30|||||||||200
1640861320000|2021-12-30 10:48:40||1103||1103||1103||1103|0
1640861330000|2021-12-30 10:48:50||1103.2||1103||1103.2||1103|0
1640861350000|2021-12-30 10:49:10|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|1384
1640861390000|2021-12-30 10:49:50|||||||||62
1640861430000|2021-12-30 10:50:30|1102.8||1102.8||1103||1102.8||0
1640861440000|2021-12-30 10:50:40|||||||||18553
1640861450000|2021-12-30 10:50:50|||||||||750
1640861460000|2021-12-30 10:51:00|1102.6|1102.4|1102.8|1102.6|1102.8|1102.6|1102.6|1102.4|2226
1640861470000|2021-12-30 10:51:10|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|3564
1640861480000|2021-12-30 10:51:20||1102.4||1102.2||1102.4||1102.2|0
1640861510000|2021-12-30 10:51:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|1644
1640861530000|2021-12-30 10:52:10|1103|1102.6|1103|1102.6|1103.2|1103|1103|1102.6|3616
1640861540000|2021-12-30 10:52:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|2000
1640861550000|2021-12-30 10:52:30||1102.8||1102.6||1102.8||1102.6|0
1640861560000|2021-12-30 10:52:40|1102.8|1102.8|1102.8|1102.4|1103|1102.8|1102.6|1102.4|1371
1640861580000|2021-12-30 10:53:00|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1640861590000|2021-12-30 10:53:10|1102.6||1102.6||1102.8||1102.6||0
1640861600000|2021-12-30 10:53:20|1102.8||1102.8||1102.8||1102.8||0
1640861610000|2021-12-30 10:53:30|1102.6|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|0
1640861630000|2021-12-30 10:53:50|1102.6||1102.6||1102.6||1102.6||0
1640861640000|2021-12-30 10:54:00|1102.8|1102.2|1102.6|1102.2|1102.8|1102.2|1102.4|1102.2|63
1640861680000|2021-12-30 10:54:40||1102.4||1102.2||1102.4||1102.2|0
1640861690000|2021-12-30 10:54:50|1102.8|1102.4|1102.6|1102.4|1102.8|1102.4|1102.6|1102.4|595
1640861700000|2021-12-30 10:55:00|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|155
1640861730000|2021-12-30 10:55:30|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1640861750000|2021-12-30 10:55:50|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1640861760000|2021-12-30 10:56:00|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|354
1640861770000|2021-12-30 10:56:10|1103.2|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|0
1640861790000|2021-12-30 10:56:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|0
1640861850000|2021-12-30 10:57:30|1103.4||1103.6||1103.6||1103.4||0
1640861860000|2021-12-30 10:57:40|1104|1103.4|1104.2|1103.8|1104.2|1103.8|1104|1103.4|15098
1640861870000|2021-12-30 10:57:50|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.8|500
1640861880000|2021-12-30 10:58:00|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1640861910000|2021-12-30 10:58:30||1104.4||1104.4||1104.4||1104.4|0
1640861920000|2021-12-30 10:58:40|1104.8|1104.2|1104.8|1104.4|1104.8|1104.6|1104.8|1104.2|2941
1640861950000|2021-12-30 10:59:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|4192
1640861960000|2021-12-30 10:59:20|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.2|1104|559
1640861980000|2021-12-30 10:59:40||1104.2||1104.2||1104.2||1104.2|0
1640861990000|2021-12-30 10:59:50||1104||1104||1104||1104|0
1640862000000|2021-12-30 11:00:00||1104.2||1104||1104.2||1104|0
1640862010000|2021-12-30 11:00:10|1104.2||1104.2||1104.2||1104.2||4500
1640862020000|2021-12-30 11:00:20|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|478
1640862030000|2021-12-30 11:00:30|1104|1103.6|1104|1103.8|1104.2|1103.8|1104|1103.6|3300
1640862040000|2021-12-30 11:00:40|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.6|1103.2|5693
1640862050000|2021-12-30 11:00:50|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|2500
1640862060000|2021-12-30 11:01:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|300
1640862070000|2021-12-30 11:01:10|1103.4|1103|1103.4|1103.2|1103.4|1103.2|1103.4|1103|0
1640862080000|2021-12-30 11:01:20||1103||1103||1103.2||1103|500
1640862090000|2021-12-30 11:01:30|1103.2|1103.2|1103.6|1103.2|1103.6|1103.2|1103.2|1103.2|1
1640862100000|2021-12-30 11:01:40|1103.4|1103.4|1103.8|1103.4|1103.8|1103.4|1103.4|1103.2|3
1640862110000|2021-12-30 11:01:50|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|5527
1640862120000|2021-12-30 11:02:00|1104|1103.6|1104|1103.6|1104.2|1103.8|1104|1103.6|552
1640862130000|2021-12-30 11:02:10|1103.8|1103.8|1103.8|1103.4|1104|1103.8|1103.6|1103.4|151
1640862150000|2021-12-30 11:02:30|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1640862160000|2021-12-30 11:02:40|1103.8|1103.6|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|4444
1640862170000|2021-12-30 11:02:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1640862180000|2021-12-30 11:03:00||1103.6||1103.4||1103.6||1103.4|0
1640862190000|2021-12-30 11:03:10||1103.6||1103.6||1103.6||1103.6|0
1640862200000|2021-12-30 11:03:20|1103.6|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.4|396
1640862210000|2021-12-30 11:03:30|1103.6|1103.4|1103.6|1103.4|1103.6|1103.6|1103.6|1103.4|400
1640862230000|2021-12-30 11:03:50|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1103.8|1103.6|1227
1640862240000|2021-12-30 11:04:00||1103.4||1103.4||1103.6||1103.4|0
1640862250000|2021-12-30 11:04:10|1103.6||1103.8||1103.8||1103.6||332
1640862260000|2021-12-30 11:04:20|1103.6|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1103.2|925
1640862270000|2021-12-30 11:04:30|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|75
1640862300000|2021-12-30 11:05:00|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|1090
1640862310000|2021-12-30 11:05:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1640862320000|2021-12-30 11:05:20|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1640862330000|2021-12-30 11:05:30|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|1000
1640862350000|2021-12-30 11:05:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|0
1640862360000|2021-12-30 11:06:00|1104|1103.6|1104|1103.6|1104.2|1103.8|1104|1103.6|550
1640862370000|2021-12-30 11:06:10|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1640862390000|2021-12-30 11:06:30|1104||1104.2||1104.2||1104||0
1640862400000|2021-12-30 11:06:40|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1103.8|847
1640862410000|2021-12-30 11:06:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1640862420000|2021-12-30 11:07:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1640862430000|2021-12-30 11:07:10|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|4000
1640862440000|2021-12-30 11:07:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1640862480000|2021-12-30 11:08:00|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1104|1214
1640862490000|2021-12-30 11:08:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1640862500000|2021-12-30 11:08:20|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|699
1640862530000|2021-12-30 11:08:50|1104.6|1104.4|1104.2|1104|1104.6|1104.4|1104.2|1103.8|35806
1640862550000|2021-12-30 11:09:10|1104.4||1104.4||1104.4||1104.4||200
1640862580000|2021-12-30 11:09:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|0
1640862610000|2021-12-30 11:10:10|1104.4||1104.4||1104.8||1104.4||4221
1640862630000|2021-12-30 11:10:30||1104||1104.2||1104.2||1104|7709
1640862640000|2021-12-30 11:10:40||1104||1104.2||1104.2||1104|0
1640862660000|2021-12-30 11:11:00||1104||1104.2||1104.2||1104|0
1640862680000|2021-12-30 11:11:20||1104||1104.2||1104.2||1104|395
1640862690000|2021-12-30 11:11:30|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.8|8758
1640862700000|2021-12-30 11:11:40|1104||1104||1104||1104||0
1640862720000|2021-12-30 11:12:00||1103.6||1103.6||1103.6||1103.6|0
1640862730000|2021-12-30 11:12:10|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|1000
1640862750000|2021-12-30 11:12:30|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.8|1103.4|7318
1640862770000|2021-12-30 11:12:50|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|0
1640862780000|2021-12-30 11:13:00||1103.2||1103.2||1103.2||1103.2|0
1640862790000|2021-12-30 11:13:10||1103.4||1103.4||1103.4||1103.4|0
1640862800000|2021-12-30 11:13:20|1103.8||1103.6||1103.8||1103.6||33
1640862810000|2021-12-30 11:13:30|1103.8||1103.6||1103.8||1103.6||64
1640862820000|2021-12-30 11:13:40|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|703
1640862840000|2021-12-30 11:14:00|1103.4|1103|1103.4|1103.2|1103.6|1103.2|1103.4|1103|1852
1640862850000|2021-12-30 11:14:10|||||||||30
1640862860000|2021-12-30 11:14:20||1103||1103||1103||1103|0
1640862870000|2021-12-30 11:14:30|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|2171
1640862920000|2021-12-30 11:15:20|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.6|0
1640862930000|2021-12-30 11:15:30|1104|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|0
1640862940000|2021-12-30 11:15:40||1103.4||1103.4||1103.4||1103.4|0
1640862950000|2021-12-30 11:15:50|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1640862960000|2021-12-30 11:16:00|1103.8||1103.8||1104||1103.8||0
1640862970000|2021-12-30 11:16:10|1104|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|0
1640862980000|2021-12-30 11:16:20|1104|1103.4|1104|1103.4|1104|1103.4|1103.8|1103.4|0
1640862990000|2021-12-30 11:16:30|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|0
1640863000000|2021-12-30 11:16:40||1103.6||1103.4||1103.6||1103.4|0
1640863040000|2021-12-30 11:17:20||1103.6||1103.4||1103.6||1103.4|2507
1640863060000|2021-12-30 11:17:40|1103.6|1103.6|1103.6|1103.4|1103.6|1103.6|1103.6|1103.2|756
1640863070000|2021-12-30 11:17:50|1103.8||1103.8||1103.8||1103.8||0
1640863080000|2021-12-30 11:18:00|1103.6||1103.6||1103.6||1103.6||0
1640863100000|2021-12-30 11:18:20|||||||||7
1640863110000|2021-12-30 11:18:30|1103.8|1103.6|1104|1103.6|1104|1103.8|1103.8|1103.6|454
1640863130000|2021-12-30 11:18:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|0
1640863140000|2021-12-30 11:19:00|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1640863250000|2021-12-30 11:20:50|1103.8|1103.8|1103.8|1103.6|1103.8|1103.8|1103.8|1103.6|1263
1640863260000|2021-12-30 11:21:00|1104|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.8|4494
1640863270000|2021-12-30 11:21:10|1104||1104.2||1104.2||1104||0
1640863300000|2021-12-30 11:21:40|1104||1104.2||1104.2||1104||12
1640863330000|2021-12-30 11:22:10||1104||1104||1104||1104|0
1640863340000|2021-12-30 11:22:20||1103.8||1103.8||1103.8||1103.8|0
1640863350000|2021-12-30 11:22:30|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|1262
1640863370000|2021-12-30 11:22:50|1104.6|1104.2|1104.6|1104.4|1105|1104.6|1104.6|1104.2|2000
1640863380000|2021-12-30 11:23:00||1104.2||1104.2||1104.4||1104.2|1084
1640863390000|2021-12-30 11:23:10|1104.4||1104.6||1104.6||1104.4||3
1640863410000|2021-12-30 11:23:30|1104.4||1104.4||1104.4||1104.4||0
1640863420000|2021-12-30 11:23:40|1104.6|1104|1104.2|1104|1104.6|1104|1104.2|1104|861
1640863430000|2021-12-30 11:23:50|1104.4|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1104|3765
1640863460000|2021-12-30 11:24:20|1104.2||1104.2||1104.2||1104.2||0
1640863490000|2021-12-30 11:24:50|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|4201
1640863500000|2021-12-30 11:25:00|1104.8|1104.4|1104.8|1104.6|1105|1104.6|1104.8|1104.4|5012
1640863520000|2021-12-30 11:25:20|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1640863530000|2021-12-30 11:25:30|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.4|1104|731
1640863540000|2021-12-30 11:25:40|1104.2||1104.2||1104.4||1104.2||0
1640863600000|2021-12-30 11:26:40|1104|1103.8|1103.8|1103.6|1104|1103.8|1103.8|1103.6|1500
1640863620000|2021-12-30 11:27:00|1104|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.6|233
1640863630000|2021-12-30 11:27:10|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|1500
1640863640000|2021-12-30 11:27:20|1103.8|1103.4|1103.4|1103|1103.8|1103.4|1103.4|1103|800
1640863650000|2021-12-30 11:27:30|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103.2|73
1640863680000|2021-12-30 11:28:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|0
1640863710000|2021-12-30 11:28:30|1103.4|1103|1103.4|1103|1103.6|1103|1103.2|1103|678
1640863720000|2021-12-30 11:28:40|1103.2||1103.2||1103.2||1103.2||232
1640863730000|2021-12-30 11:28:50|1103.4||1103.2||1103.4||1103.2||0
1640863790000|2021-12-30 11:29:50|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|8149
1640863800000|2021-12-30 11:30:00|1103||1103.2||1103.2||1103||0
1640863810000|2021-12-30 11:30:10|1103||1103||1103||1103||0
1640863820000|2021-12-30 11:30:20|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.4|1102.2|6068
1640863830000|2021-12-30 11:30:30|1102.6|1102.6|1102.8|1102.6|1102.8|1102.6|1102.6|1102.6|0
1640863840000|2021-12-30 11:30:40|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|72
1640863880000|2021-12-30 11:31:20|1102.8|1102.8|1103|1102.8|1103|1102.8|1102.8|1102.8|2281
1640863890000|2021-12-30 11:31:30||1102.6||1102.6||1102.8||1102.6|0
1640863920000|2021-12-30 11:32:00|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|1946
1640863940000|2021-12-30 11:32:20|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|0
1640863960000|2021-12-30 11:32:40||1103.2||1103.2||1103.2||1103.2|0
1640863970000|2021-12-30 11:32:50|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|600
1640863980000|2021-12-30 11:33:00||1103.4||1103.2||1103.4||1103.2|0
1640863990000|2021-12-30 11:33:10|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.4|1873
1640864000000|2021-12-30 11:33:20|1103.6|1103.6|1104.4|1104|1104.4|1104|1103.6|1103.6|3270
1640864020000|2021-12-30 11:33:40|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|1983
1640864030000|2021-12-30 11:33:50|1104.4|1104.4|1105|1104.6|1105|1104.6|1104.4|1104.4|2904
1640864040000|2021-12-30 11:34:00|1104.8||1104.8||1105||1104.8||0
1640864090000|2021-12-30 11:34:50|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|1256
1640864110000|2021-12-30 11:35:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|3769
1640864120000|2021-12-30 11:35:20|1104.4|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|1269
1640864150000|2021-12-30 11:35:50|1104.4||1104.4||1104.4||1104.4||0
1640864160000|2021-12-30 11:36:00|1104.6||1104.6||1104.6||1104.6||0
1640864180000|2021-12-30 11:36:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|1521
1640864220000|2021-12-30 11:37:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|1209
1640864230000|2021-12-30 11:37:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1640864240000|2021-12-30 11:37:20|||||||||100
1640864260000|2021-12-30 11:37:40|1104.6||1104.6||1104.6||1104.6||0
1640864270000|2021-12-30 11:37:50|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|6066
1640864310000|2021-12-30 11:38:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|0
1640864320000|2021-12-30 11:38:40|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|0
1640864330000|2021-12-30 11:38:50||1104.6||1104.4||1104.6||1104.4|1318
1640864370000|2021-12-30 11:39:30|1104.6|1104.2|1103.8|1103.6|1104.6|1104.2|1103.8|1103.6|4854
1640864380000|2021-12-30 11:39:40|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|3411
1640864420000|2021-12-30 11:40:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|0
1640864430000|2021-12-30 11:40:30|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|1279
1640864460000|2021-12-30 11:41:00|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103|1102.8|3501
1640864470000|2021-12-30 11:41:10|1103||1103||1103||1103||0
1640864480000|2021-12-30 11:41:20|1103.2|1103|1103.2|1103|1103.4|1103|1103|1103|1708
1640864490000|2021-12-30 11:41:30|1103.4||1103.2||1103.4||1103.2||0
1640864500000|2021-12-30 11:41:40|1103.4|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|2229
1640864520000|2021-12-30 11:42:00|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.6|23309
1640864530000|2021-12-30 11:42:10|1103.2|1103|1103|1102.8|1103.2|1103|1103|1102.8|479
1640864540000|2021-12-30 11:42:20|1103.2||1103.2||1103.2||1103||0
1640864550000|2021-12-30 11:42:30||1103||1102.8||1103||1102.8|0
1640864560000|2021-12-30 11:42:40|1103||1103.2||1103.2||1103||0
1640864590000|2021-12-30 11:43:10|1103|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|2834
1640864610000|2021-12-30 11:43:30|1103|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.6|1942
1640864650000|2021-12-30 11:44:10|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|1197
1640864660000|2021-12-30 11:44:20||1103||1102.8||1103||1102.8|0
1640864680000|2021-12-30 11:44:40||1103||1103||1103||1103|0
1640864690000|2021-12-30 11:44:50|1103.4|1103.2|1103.4|1103.2|1103.6|1103.2|1103.4|1103.2|1200
1640864700000|2021-12-30 11:45:00|1103.2|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|3063
1640864710000|2021-12-30 11:45:10|1103||1103.2||1103.2||1103||0
1640864720000|2021-12-30 11:45:20|1102.8|1102.6|1103.2|1102.8|1103.2|1102.8|1102.8|1102.6|3000
1640864790000|2021-12-30 11:46:30|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.4|1103|2838
1640864810000|2021-12-30 11:46:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1640864820000|2021-12-30 11:47:00|1103.4||1103.4||1103.6||1103.4||0
1640864830000|2021-12-30 11:47:10|1103.6|1103|1103.6|1103.4|1103.6|1103.4|1103.6|1103|6
1640864840000|2021-12-30 11:47:20||1103.2||1103.2||1103.2||1103.2|0
1640864850000|2021-12-30 11:47:30||1103.4||1103.2||1103.4||1103.2|0
1640864860000|2021-12-30 11:47:40|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|750
1640864870000|2021-12-30 11:47:50||1103.2||1103.2||1103.2||1103.2|0
1640864880000|2021-12-30 11:48:00|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.8|1103.4|418
1640864890000|2021-12-30 11:48:10||1103.4||1103.4||1103.4||1103.4|0
1640864900000|2021-12-30 11:48:20|1103.6|1103.6|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|3
1640864910000|2021-12-30 11:48:30||1103.6||1103.4||1103.6||1103.4|0
1640864920000|2021-12-30 11:48:40|1103.6||1103.6||1103.6||1103.6||1000
1640864930000|2021-12-30 11:48:50|1103.8||1103.8||1103.8||1103.6||0
1640864940000|2021-12-30 11:49:00|1103.6||1103.6||1103.6||1103.6||0
1640864950000|2021-12-30 11:49:10|1103.8|1103.2|1103.4|1103.2|1103.8|1103.2|1103.4|1103.2|442
1640864960000|2021-12-30 11:49:20|1103.6||1103.6||1103.6||1103.6||0
1640864970000|2021-12-30 11:49:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|24
1640865010000|2021-12-30 11:50:10|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|1040
1640865020000|2021-12-30 11:50:20|1103.6|1103.2|1103.6|1103.4|1103.6|1103.4|1103.6|1103.2|0
1640865050000|2021-12-30 11:50:50|||||||||3300
1640865060000|2021-12-30 11:51:00|1103.4|1103.2|1103.2|1103|1103.6|1103.2|1103.2|1103|5625
1640865070000|2021-12-30 11:51:10|1103|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.8|1691
1640865080000|2021-12-30 11:51:20|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|1278
1640865090000|2021-12-30 11:51:30|1102.8||1103||1103||1102.8||399
1640865100000|2021-12-30 11:51:40|1102.8|1102.8|1103.2|1103|1103.4|1103|1102.8|1102.8|12760
1640865110000|2021-12-30 11:51:50||1102.8||1102.8||1102.8||1102.8|0
1640865130000|2021-12-30 11:52:10||1103||1103||1103||1103|0
1640865140000|2021-12-30 11:52:20|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|220
1640865150000|2021-12-30 11:52:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|17999
1640865160000|2021-12-30 11:52:40|1103.4|1103|1103.2|1103|1103.4|1103|1103.2|1103|0
1640865170000|2021-12-30 11:52:50|1103.4||1103.4||1103.4||1103.4||0
1640865190000|2021-12-30 11:53:10|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|1459
1640865200000|2021-12-30 11:53:20|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|0
1640865210000|2021-12-30 11:53:30|1103.2||1103.4||1103.4||1103.2||0
1640865240000|2021-12-30 11:54:00|1103.2||1103.4||1103.4||1103.2||0
1640865250000|2021-12-30 11:54:10|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.8|1424
1640865260000|2021-12-30 11:54:20|1103.2|1103|1103.2|1103|1103.4|1103.2|1103.2|1103|15508
1640865290000|2021-12-30 11:54:50|1103|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.8|818
1640865310000|2021-12-30 11:55:10|1102.8|1102.6|1103.4|1103|1103.4|1103|1102.8|1102.6|2344
1640865320000|2021-12-30 11:55:20|1103.2|1103.2|1103.4|1103|1103.6|1103.4|1103.2|1103|18247
1640865330000|2021-12-30 11:55:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1640865340000|2021-12-30 11:55:40|||||||||10
1640865350000|2021-12-30 11:55:50|1103.8|1103.4|1103.8|1103.6|1104|1103.6|1103.6|1103.4|2575
1640865360000|2021-12-30 11:56:00|1104||1104||1104||1104||1000
1640865370000|2021-12-30 11:56:10|1103.8||1104||1104||1103.8||0
1640865380000|2021-12-30 11:56:20|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|465
1640865390000|2021-12-30 11:56:30|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|395
1640865400000|2021-12-30 11:56:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|4555
1640865410000|2021-12-30 11:56:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|515
1640865420000|2021-12-30 11:57:00||1103.6||1103.4||1103.6||1103.4|2000
1640865440000|2021-12-30 11:57:20|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|0
1640865450000|2021-12-30 11:57:30|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|2445
1640865460000|2021-12-30 11:57:40|1103.6||1103.6||1103.6||1103.6||0
1640865470000|2021-12-30 11:57:50||1103.2||1103.2||1103.4||1103.2|0
1640865480000|2021-12-30 11:58:00|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|1263
1640865490000|2021-12-30 11:58:10|1103.8|1103.2|1103.8|1103.4|1103.8|1103.4|1103.8|1103.2|0
1640865500000|2021-12-30 11:58:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|391
1640865510000|2021-12-30 11:58:30|1103.4|1103.4|1103.4|1103.2|1103.4|1103.4|1103.4|1103|0
1640865530000|2021-12-30 11:58:50|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1640865590000|2021-12-30 11:59:50|1103.8|1103.4|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|4590
1640865740000|2021-12-30 12:02:20|1103.2|1102.6|1103.8|1103.6|1103.8|1103.6|1103|1102.6|204615
1640865750000|2021-12-30 12:02:30|1104|1103.8|1104.2|1103.8|1104.4|1104|1104|1103.8|3323
1640865760000|2021-12-30 12:02:40|1104.4|1104|1104.6|1104.2|1104.6|1104.4|1104.4|1104|20265
1640865770000|2021-12-30 12:02:50|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|1878
1640865790000|2021-12-30 12:03:10|1104.2||1104.4||1104.4||1104.2||500
1640865800000|2021-12-30 12:03:20|1104|1103.8|1104.4|1104|1104.4|1104|1104|1103.8|10000
1640865810000|2021-12-30 12:03:30|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.6|0
1640865820000|2021-12-30 12:03:40|1103.8||1103.8||1103.8||1103.8||0
1640865830000|2021-12-30 12:03:50|1104|1103.4|1104|1103.8|1104|1103.8|1104|1103.4|1954
1640865840000|2021-12-30 12:04:00|1104.2|1103.6|1104.4|1104|1104.6|1104|1104|1103.6|8000
1640865860000|2021-12-30 12:04:20|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|170
1640865880000|2021-12-30 12:04:40|1104.4|1103.8|1104.4|1104|1104.4|1104|1104.4|1103.8|0
1640865890000|2021-12-30 12:04:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|941
1640865900000|2021-12-30 12:05:00|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|939
1640865910000|2021-12-30 12:05:10|1104.2||1104.4||1104.4||1104.2||0
1640865920000|2021-12-30 12:05:20|1104.2||1104.4||1104.4||1104.2||301
1640865930000|2021-12-30 12:05:30|||||||||150
1640865940000|2021-12-30 12:05:40|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|1844
1640865960000|2021-12-30 12:06:00|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1640865970000|2021-12-30 12:06:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|1092
1640865980000|2021-12-30 12:06:20|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1103.8|1502
1640866000000|2021-12-30 12:06:40|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1640866010000|2021-12-30 12:06:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|2478
1640866050000|2021-12-30 12:07:30|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104.4|1104|3384
1640866060000|2021-12-30 12:07:40||1104.4||1104.4||1104.4||1104.4|0
1640866070000|2021-12-30 12:07:50||1104.2||1104.4||1104.4||1104.2|411
1640866080000|2021-12-30 12:08:00||1104.2||1104.4||1104.4||1104.2|0
1640866100000|2021-12-30 12:08:20|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|500
1640866110000|2021-12-30 12:08:30|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|418
1640866140000|2021-12-30 12:09:00|1104.2|1103.8|1104.2|1104|1104.4|1104|1104.2|1103.8|0
1640866150000|2021-12-30 12:09:10|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1640866160000|2021-12-30 12:09:20|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1104|3684
1640866170000|2021-12-30 12:09:30|1104.2||1104.4||1104.4||1104.2||0
1640866190000|2021-12-30 12:09:50|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|21726
1640866200000|2021-12-30 12:10:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1640866230000|2021-12-30 12:10:30|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|0
1640866240000|2021-12-30 12:10:40|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1640866250000|2021-12-30 12:10:50|1104.2||1104.2||1104.2||1104.2||0
1640866260000|2021-12-30 12:11:00|1104.4||1104.4||1104.4||1104.4||0
1640866270000|2021-12-30 12:11:10|1104.2|1103.8|1104.4|1104|1104.4|1104|1104|1103.8|407
1640866280000|2021-12-30 12:11:20|1104.2|1103.8|1104.4|1104|1104.4|1104.2|1104.2|1103.8|120
1640866290000|2021-12-30 12:11:30||1104.2||1104||1104.2||1104|0
1640866310000|2021-12-30 12:11:50|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104|473
1640866320000|2021-12-30 12:12:00|1104.6|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|2378
1640866330000|2021-12-30 12:12:10|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|3766
1640866360000|2021-12-30 12:12:40|1104.2||1104.4||1104.4||1104.2||9846
1640866370000|2021-12-30 12:12:50|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1640866380000|2021-12-30 12:13:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1640866390000|2021-12-30 12:13:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1640866400000|2021-12-30 12:13:20||1104.2||1104||1104.2||1104|0
1640866430000|2021-12-30 12:13:50||1104.2||1104.2||1104.2||1104|0
1640866440000|2021-12-30 12:14:00|1104.6||1104.6||1104.6||1104.4||0
1640866450000|2021-12-30 12:14:10|1104.4||1104.6||1104.6||1104.4||1382
1640866470000|2021-12-30 12:14:30|1104.4|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|6440
1640866480000|2021-12-30 12:14:40||1104.4||1104.4||1104.4||1104.4|0
1640866490000|2021-12-30 12:14:50|1104.4|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|912
1640866550000|2021-12-30 12:15:50|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|948
1640866560000|2021-12-30 12:16:00|1104.4||1104.6||1104.6||1104.4||0
1640866570000|2021-12-30 12:16:10|1104.4||1104.6||1104.6||1104.4||0
1640866580000|2021-12-30 12:16:20|1104.4||1104.4||1104.6||1104.4||0
1640866600000|2021-12-30 12:16:40|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|1987
1640866610000|2021-12-30 12:16:50||1104.4||1104.2||1104.4||1104.2|1500
1640866650000|2021-12-30 12:17:30||1104.4||1104.2||1104.4||1104.2|0
1640866660000|2021-12-30 12:17:40|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1640866670000|2021-12-30 12:17:50|1104.8|1104.4|1105.2|1104.8|1105.2|1104.8|1104.8|1104.2|4163
1640866680000|2021-12-30 12:18:00|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1104.8|0
1640866690000|2021-12-30 12:18:10||1104.8||1105||1105||1104.8|0
1640866700000|2021-12-30 12:18:20|1105|1104.8|1105|1104.8|1105|1104.8|1104.8|1104.6|453
1640866710000|2021-12-30 12:18:30||1104.6||1104.6||1104.6||1104.6|0
1640866720000|2021-12-30 12:18:40|1104.8|1104.4|1104.8|1104.6|1104.8|1104.6|1104.6|1104.4|2017
1640866740000|2021-12-30 12:19:00|1105|1104.4|1105|1104.6|1105|1104.6|1105|1104.4|389
1640866750000|2021-12-30 12:19:10|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105.2|1104.8|550
1640866760000|2021-12-30 12:19:20|1105|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|1082
1640866770000|2021-12-30 12:19:30|1105||1105||1105||1105||0
1640866780000|2021-12-30 12:19:40||1104.6||1104.8||1104.8||1104.6|1072
1640866820000|2021-12-30 12:20:20||1104.6||1104.6||1104.8||1104.6|0
1640866840000|2021-12-30 12:20:40|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1105|9753
1640866850000|2021-12-30 12:20:50|1105|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|1551
1640866870000|2021-12-30 12:21:10|1104.8||1104.8||1104.8||1104.8||2303
1640866880000|2021-12-30 12:21:20|1104.6|1104.4|1104.6|1104.2|1104.8|1104.6|1104.6|1104.2|171
1640866890000|2021-12-30 12:21:30|1104.4||1104.6||1104.6||1104.4||0
1640866900000|2021-12-30 12:21:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|411
1640866910000|2021-12-30 12:21:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|2936
1640866920000|2021-12-30 12:22:00|1104.4|1104.4|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|234
1640866930000|2021-12-30 12:22:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|3105
1640866940000|2021-12-30 12:22:20||1104.2||1104.2||1104.2||1104.2|0
1640866950000|2021-12-30 12:22:30||1104||1104.2||1104.2||1104|0
1640866960000|2021-12-30 12:22:40||1104||1104||1104||1104|0
1640866970000|2021-12-30 12:22:50|1104.2||1104.4||1104.4||1104.2||0
1640867030000|2021-12-30 12:23:50|1104.6|1104.2|1104.4|1104|1104.6|1104.4|1104.4|1104|3853
1640867040000|2021-12-30 12:24:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1640867050000|2021-12-30 12:24:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|1012
1640867060000|2021-12-30 12:24:20||1104.2||1104||1104.2||1104|0
1640867070000|2021-12-30 12:24:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.6|1104.4|1104.2|2691
1640867080000|2021-12-30 12:24:40|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|0
1640867090000|2021-12-30 12:24:50|1104.6||1104.6||1104.6||1104.6||0
1640867100000|2021-12-30 12:25:00|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|0
1640867110000|2021-12-30 12:25:10|||||||||300
1640867120000|2021-12-30 12:25:20|1104.4|1104|1104.4|1104.2|1104.6|1104.2|1104.4|1104|1929
1640867130000|2021-12-30 12:25:30||1104||1104.2||1104.2||1104|0
1640867140000|2021-12-30 12:25:40|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1640867180000|2021-12-30 12:26:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|909
1640867200000|2021-12-30 12:26:40|1104.2||1104.4||1104.4||1104.2||0
1640867210000|2021-12-30 12:26:50|1105|1104.2|1104.8|1104.4|1105|1104.6|1104.8|1104.2|22609
1640867220000|2021-12-30 12:27:00|1104.6|1104.2|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|4075
1640867230000|2021-12-30 12:27:10|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|0
1640867240000|2021-12-30 12:27:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1640867250000|2021-12-30 12:27:30|1104.6||1104.6||1104.6||1104.6||0
1640867270000|2021-12-30 12:27:50|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|403
1640867280000|2021-12-30 12:28:00|1104.4||1104.4||1104.4||1104.4||0
1640867290000|2021-12-30 12:28:10|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|61
1640867310000|2021-12-30 12:28:30|1104.4||1104.4||1104.4||1104.4||0
1640867320000|2021-12-30 12:28:40|1104.6|1104|1104.2|1103.8|1104.6|1104|1104.2|1103.8|8018
1640867330000|2021-12-30 12:28:50|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|177
1640867340000|2021-12-30 12:29:00|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|543
1640867350000|2021-12-30 12:29:10|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|97
1640867360000|2021-12-30 12:29:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|644
1640867370000|2021-12-30 12:29:30|1104.4||1104.4||1104.4||1104.4||1700
1640867380000|2021-12-30 12:29:40|1104.6||1104.6||1104.6||1104.4||0
1640867390000|2021-12-30 12:29:50|1104.8|1104.4|1104.6|1104.2|1104.8|1104.6|1104.6|1104.2|6911
1640867400000|2021-12-30 12:30:00|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1640867420000|2021-12-30 12:30:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1640867430000|2021-12-30 12:30:30|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.8|989
1640867460000|2021-12-30 12:31:00|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|209
1640867470000|2021-12-30 12:31:10|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1640867480000|2021-12-30 12:31:20||1104.2||1104||1104.2||1104|0
1640867490000|2021-12-30 12:31:30|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|0
1640867500000|2021-12-30 12:31:40|1104.4|1103.8|1104.4|1104|1104.4|1104.2|1104.2|1103.8|3000
1640867510000|2021-12-30 12:31:50|1104.2|1104.2|1104.4|1104|1104.4|1104.2|1104.2|1104|423
1640867520000|2021-12-30 12:32:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|0
1640867530000|2021-12-30 12:32:10|1104.4||1104.6||1104.6||1104.4||422
1640867540000|2021-12-30 12:32:20|1104.4||1104.6||1104.6||1104.4||0
1640867550000|2021-12-30 12:32:30|1104.4||1104.6||1104.6||1104.4||0
1640867570000|2021-12-30 12:32:50|1104.4|1104|1104.4|1104|1104.6|1104|1104.2|1104|462
1640867580000|2021-12-30 12:33:00|1104.2||1104.2||1104.2||1104.2||32
1640867590000|2021-12-30 12:33:10|1104.4||1104.4||1104.4||1104.4||0
1640867630000|2021-12-30 12:33:50|1104.2|1103.8|1104|1103.8|1104.2|1103.8|1104|1103.8|0
1640867640000|2021-12-30 12:34:00|1103.8|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|633
1640867650000|2021-12-30 12:34:10|1104.2||1104.2||1104.2||1104.2||1440
1640867660000|2021-12-30 12:34:20|1104||1104||1104||1104||0
1640867700000|2021-12-30 12:35:00||1103.6||1103.6||1103.8||1103.6|837
1640867710000|2021-12-30 12:35:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|900
1640867720000|2021-12-30 12:35:20||1103.4||1103.4||1103.4||1103.2|0
1640867730000|2021-12-30 12:35:30||1103.2||1103.4||1103.4||1103.2|0
1640867740000|2021-12-30 12:35:40|1103.8|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|0
1640867750000|2021-12-30 12:35:50|1103.6||1103.8||1103.8||1103.6||403
1640867760000|2021-12-30 12:36:00|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103.2|4063
1640867770000|2021-12-30 12:36:10||1103.2||1103.2||1103.2||1103.2|0
1640867780000|2021-12-30 12:36:20||1103.4||1103.2||1103.4||1103.2|106
1640867790000|2021-12-30 12:36:30||1103.4||1103.4||1103.4||1103.4|0
1640867800000|2021-12-30 12:36:40|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|1566
1640867810000|2021-12-30 12:36:50||1103.4||1103.2||1103.4||1103.2|0
1640867830000|2021-12-30 12:37:10|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|1078
1640867840000|2021-12-30 12:37:20|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1640867850000|2021-12-30 12:37:30|1104|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.6|43026
1640867860000|2021-12-30 12:37:40|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|1194
1640867870000|2021-12-30 12:37:50|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1640867880000|2021-12-30 12:38:00||1104.2||1104||1104.2||1104|806
1640867900000|2021-12-30 12:38:20|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|0
1640867910000|2021-12-30 12:38:30||1104||1104||1104||1103.8|0
1640867920000|2021-12-30 12:38:40||1103.8||1103.8||1103.8||1103.8|0
1640867930000|2021-12-30 12:38:50|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|699
1640867940000|2021-12-30 12:39:00|1104||1104||1104.2||1104||0
1640867950000|2021-12-30 12:39:10|1104.2|1103.6|1104|1103.8|1104.2|1103.8|1104|1103.6|0
1640867960000|2021-12-30 12:39:20|1104.2|1104|1104.2|1104|1104.4|1104|1104.2|1104|0
1640867970000|2021-12-30 12:39:30|1104.4||1104.4||1104.4||1104.2||0
1640867980000|2021-12-30 12:39:40|1104.2||1104.4||1104.4||1104.2||0
1640867990000|2021-12-30 12:39:50||1104.2||1104.2||1104.2||1104.2|541
1640868000000|2021-12-30 12:40:00|1104.2|1104|1104.4|1104|1104.4|1104.2|1104.2|1104|52
1640868010000|2021-12-30 12:40:10|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|0
1640868020000|2021-12-30 12:40:20|1104||1104.2||1104.2||1104||0
1640868030000|2021-12-30 12:40:30|1104|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|2333
1640868040000|2021-12-30 12:40:40|1103.8|1103.8|1104|1103.8|1104.2|1103.8|1103.8|1103.8|2309
1640868070000|2021-12-30 12:41:10|1104.2|1104|1104.2|1104|1104.2|1104|1104|1103.8|1060
1640868080000|2021-12-30 12:41:20|1104|1103.8|1104|1103.8|1104|1103.8|1104|1103.8|411
1640868090000|2021-12-30 12:41:30|1104.2|1104|1104.2|1104|1104.2|1104|1104.2|1104|2000
1640868100000|2021-12-30 12:41:40|1104|1103.8|1104|1103.8|1104|1103.8|1104|1103.6|2538
1640868120000|2021-12-30 12:42:00|1104.2|1104|1104|1103.8|1104.2|1104|1104|1103.8|3314
1640868130000|2021-12-30 12:42:10|1104.2|1104|1104.4|1104|1104.6|1104.2|1104.2|1104|571
1640868140000|2021-12-30 12:42:20|1104.2|1103.8|1104|1103.6|1104.4|1103.8|1104|1103.6|4176
1640868150000|2021-12-30 12:42:30|1103.8||1104||1104||1103.8||0
1640868160000|2021-12-30 12:42:40|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.6|1847
1640868170000|2021-12-30 12:42:50||1103.8||1103.8||1103.8||1103.8|0
1640868180000|2021-12-30 12:43:00|1104.2|1104|1104.2|1104|1104.4|1104|1104.2|1103.8|7048
1640868190000|2021-12-30 12:43:10||1103.8||1103.8||1104||1103.8|0
1640868210000|2021-12-30 12:43:30|1104||1104||1104||1104||0
1640868220000|2021-12-30 12:43:40||1103.6||1103.6||1103.6||1103.6|820
1640868230000|2021-12-30 12:43:50|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104|1103.8|8941
1640868260000|2021-12-30 12:44:20|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.6|1103.2|20018
1640868270000|2021-12-30 12:44:30|1103.4|1103|1103.2|1102.8|1103.4|1103.2|1103.2|1102.8|6691
1640868280000|2021-12-30 12:44:40|1103||1103.2||1103.2||1103||823
1640868290000|2021-12-30 12:44:50|1103|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|1994
1640868300000|2021-12-30 12:45:00|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|1000
1640868330000|2021-12-30 12:45:30|1103||1103.2||1103.2||1103||0
1640868340000|2021-12-30 12:45:40|1103||1103||1103||1103||0
1640868360000|2021-12-30 12:46:00|1103.2|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|1531
1640868370000|2021-12-30 12:46:10|1103.4|1103|1103|1102.8|1103.4|1103|1103|1102.8|23453
1640868380000|2021-12-30 12:46:20|1103.2||1103.2||1103.2||1103||1912
1640868400000|2021-12-30 12:46:40|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|1717
1640868410000|2021-12-30 12:46:50||1103.2||1103.2||1103.2||1103.2|0
1640868420000|2021-12-30 12:47:00|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|5974
1640868450000|2021-12-30 12:47:30||1103.2||1103.2||1103.2||1103.2|0
1640868480000|2021-12-30 12:48:00|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|731
1640868500000|2021-12-30 12:48:20|1103.6|1103.2|1103.4|1103|1103.6|1103.4|1103.4|1103|3034
1640868510000|2021-12-30 12:48:30|1103.2|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|1588
1640868520000|2021-12-30 12:48:40|1103.6|1103.2|1103.4|1103.2|1103.6|1103.2|1103.4|1103.2|2485
1640868530000|2021-12-30 12:48:50|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.4|1103.4|0
1640868550000|2021-12-30 12:49:10|1103.6|1103.6|1103.4|1103.2|1103.6|1103.6|1103.4|1103.2|1644
1640868560000|2021-12-30 12:49:20|1103.6||1103.4||1103.6||1103.4||0
1640868590000|2021-12-30 12:49:50|1103.6||1103.6||1103.6||1103.4||0
1640868600000|2021-12-30 12:50:00|1103.4|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|0
1640868610000|2021-12-30 12:50:10||1103.4||1103.4||1103.4||1103.4|0
1640868620000|2021-12-30 12:50:20|1103.4|1103.2|1103.4|1103.2|1103.6|1103.2|1103.4|1103.2|1712
1640868630000|2021-12-30 12:50:30|1103.6||1103.6||1103.6||1103.4||0
1640868640000|2021-12-30 12:50:40|1103.4||1103.6||1103.6||1103.4||384
1640868650000|2021-12-30 12:50:50|1103.4||1103.4||1103.6||1103.4||1237
1640868660000|2021-12-30 12:51:00|1103.6||1103.4||1103.6||1103.4||0
1640868670000|2021-12-30 12:51:10|1103.2|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|1935
1640868680000|2021-12-30 12:51:20|1103.4|1103.4|1103.4|1103.2|1103.6|1103.4|1103.4|1103.2|2500
1640868690000|2021-12-30 12:51:30|1103.6||1103.4||1103.6||1103.4||0
1640868700000|2021-12-30 12:51:40|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.4|877
1640868710000|2021-12-30 12:51:50|1103.6||1103.6||1103.8||1103.6||0
1640868730000|2021-12-30 12:52:10|1103.8||1103.6||1103.8||1103.6||0
1640868740000|2021-12-30 12:52:20|1103.4|1103.2|1103.4|1103.2|1103.4|1103.2|1103.4|1103.2|0
1640868750000|2021-12-30 12:52:30|1103.6|1103|1103.6|1103.2|1103.6|1103.2|1103.6|1103|479
1640868770000|2021-12-30 12:52:50|1103.4||1103.4||1103.4||1103.4||0
1640868780000|2021-12-30 12:53:00|1103.6|1103|1103.8|1103.4|1103.8|1103.4|1103.4|1103|12303
1640868790000|2021-12-30 12:53:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|17808
1640868800000|2021-12-30 12:53:20|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|1362
1640868810000|2021-12-30 12:53:30|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1048
1640868820000|2021-12-30 12:53:40||1104||1103.8||1104||1103.8|1722
1640868830000|2021-12-30 12:53:50||1104||1103.8||1104||1103.8|668
1640868840000|2021-12-30 12:54:00|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|1334
1640868850000|2021-12-30 12:54:10||1104||1103.8||1104||1103.8|0
1640868860000|2021-12-30 12:54:20||1104||1104||1104||1103.8|1703
1640868870000|2021-12-30 12:54:30|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|1104.4|1104.2|7070
1640868880000|2021-12-30 12:54:40|1104|1103.8|1104.2|1104|1104.4|1104|1104|1103.8|8700
1640868890000|2021-12-30 12:54:50|1104|1103.8|1104|1103.8|1104|1103.8|1103.8|1103.6|3665
1640868900000|2021-12-30 12:55:00|1104.2||1104.2||1104.2||1104.2||0
1640868920000|2021-12-30 12:55:20|1104||1104.2||1104.2||1104||0
1640868930000|2021-12-30 12:55:30|1104|1104|1104.2|1103.8|1104.4|1104.2|1104|1103.6|22710
1640868940000|2021-12-30 12:55:40|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|2450
1640868960000|2021-12-30 12:56:00|1104||1104||1104.2||1104||1800
1640868970000|2021-12-30 12:56:10|1104.2|1104|1105.2|1104.8|1105.2|1104.8|1104.2|1103.8|28864
1640868980000|2021-12-30 12:56:20|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.4|1104.8|3253
1640868990000|2021-12-30 12:56:30|1105.2|1105.2|1105.4|1105|1105.6|1105.4|1105.2|1104.8|8393
1640869000000|2021-12-30 12:56:40|1105.6|1105.2|1105.4|1105.2|1105.8|1105.6|1105.4|1105|6417
1640869010000|2021-12-30 12:56:50|1105.2|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|1903
1640869020000|2021-12-30 12:57:00|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|0
1640869030000|2021-12-30 12:57:10|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|2033
1640869040000|2021-12-30 12:57:20|1105.4|1105|1105.4|1105|1105.4|1105.2|1105.4|1105|0
1640869060000|2021-12-30 12:57:40|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.6|4651
1640869080000|2021-12-30 12:58:00|1105|1104.6|1104.6|1104.4|1105|1104.8|1104.6|1104.4|1544
1640869090000|2021-12-30 12:58:10|1104.4|1104.2|1105|1104.6|1105|1104.6|1104.4|1104.2|7094
1640869100000|2021-12-30 12:58:20|1105.2|1104.8|1105.2|1104.8|1105.4|1105|1105.2|1104.8|12220
1640869120000|2021-12-30 12:58:40|1105|1104.6|1105|1104.8|1105|1104.8|1105|1104.6|3510
1640869130000|2021-12-30 12:58:50|1105.2|1105|1105.2|1105|1105.2|1105|1104.8|1104.6|2523
1640869140000|2021-12-30 12:59:00||1104.8||1105||1105||1104.8|1016
1640869150000|2021-12-30 12:59:10|1105.4|1105.2|1106|1105.6|1106|1105.6|1105.4|1105.2|1816
1640869170000|2021-12-30 12:59:30|1106.2|1105.8|1107|1106.6|1107.2|1107|1106.2|1105.8|6918
1640869180000|2021-12-30 12:59:40|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1067
1640869190000|2021-12-30 12:59:50|1107|1106.6|1108.4|1107.8|1108.4|1107.8|1107|1106.6|8306
1641196800000|2022-01-03 08:00:00|1107.8|1106.6|1106.2|1105.4|1107.8|1106.6|1106.2|1105.4|5472
1641196810000|2022-01-03 08:00:10|1106|1105.2|1105.2|1104.2|1106|1105.2|1105.2|1104.2|1922
1641196820000|2022-01-03 08:00:20|1105|1104.4|1106.2|1105|1106.4|1105.4|1105|1104.4|4991
1641196830000|2022-01-03 08:00:30|1106.4|1105.2|1105.8|1104.6|1106.6|1105.4|1105.6|1104.4|0
1641196840000|2022-01-03 08:00:40|1105.6|1104.8|1104.8|1104|1106|1105.2|1104.8|1103.8|3828
1641196850000|2022-01-03 08:00:50||1103.8||1103.8||1103.8||1103.6|0
1641196860000|2022-01-03 08:01:00|1105|1104|1104.8|1103.8|1105|1104.4|1104.8|1103.8|118
1641196870000|2022-01-03 08:01:10|1104.6|1103.6|1104.4|1103.4|1104.6|1104|1104|1103|7992
1641196880000|2022-01-03 08:01:20|1104|1103.2|1103.2|1102.2|1104|1103.6|1103.2|1102.2|9250
1641196890000|2022-01-03 08:01:30|1102.8|1102|1102.8|1102.2|1102.8|1102.2|1102.4|1102|2401
1641196900000|2022-01-03 08:01:40|1103|1102.4|1102.8|1102|1103|1102.4|1102.8|1102|130
1641196910000|2022-01-03 08:01:50|1103|1102.2|1103|1102.4|1103|1102.6|1102.8|1102.2|1270
1641196920000|2022-01-03 08:02:00|1103.2|1102.2|1103.8|1103|1104.6|1104|1103|1102.2|9404
1641196930000|2022-01-03 08:02:10|1103.6|1104|1103.8|1103|1104.4|1104|1103.6|1103|10551
1641196940000|2022-01-03 08:02:20|1103.6||1103.4||1103.6||1103.4||5600
1641196950000|2022-01-03 08:02:30|1103.2|1102.8|1102.6|1102|1103.2|1102.8|1102.4|1102|12848
1641196960000|2022-01-03 08:02:40|1103|1102.2|1104|1103|1104.4|1103.4|1102.6|1102.2|6922
1641196970000|2022-01-03 08:02:50|1103.8|1102.8|1103.4|1102.6|1104|1103|1103|1102.6|3574
1641196980000|2022-01-03 08:03:00|1103.8|1102.8|1104|1103|1104|1103|1103.8|1102.8|341
1641196990000|2022-01-03 08:03:10|1103.8|1102.8|1104.4|1103.4|1104.4|1103.4|1103.8|1102.8|0
1641197000000|2022-01-03 08:03:20|1104.2|1103.2|1104|1102.8|1104.2|1103.2|1103.4|1102.6|715
1641197010000|2022-01-03 08:03:30|1103.8|1103|1103.4|1102.6|1103.8|1103|1103.4|1102.6|0
1641197020000|2022-01-03 08:03:40|1103.6|1102.8|1103.4|1102.6|1103.8|1102.8|1103.2|1102.6|0
1641197030000|2022-01-03 08:03:50|1103.2|1102.4|1102.8|1102.2|1103.4|1103|1102.6|1102|6481
1641197040000|2022-01-03 08:04:00|1102.6|1102|1102.8|1102|1102.8|1102|1102.6|1102|0
1641197050000|2022-01-03 08:04:10||1102.2||1102.2||1102.2||1102.2|0
1641197060000|2022-01-03 08:04:20|1103.2|1102.4|1102.8|1102|1103.8|1102.8|1102.8|1102|1122
1641197070000|2022-01-03 08:04:30|1103.2|1102.2|1103|1102.2|1103.6|1102.8|1102.8|1102|311
1641197080000|2022-01-03 08:04:40|1102.8|1102|1102.6|1102|1102.8|1102|1102.6|1102|0
1641197090000|2022-01-03 08:04:50|1102.4|1101.8|1102.8|1101.8|1103|1102.2|1102.2|1101.2|7364
1641197100000|2022-01-03 08:05:00|1103|1102|1103|1102.2|1103.2|1102.6|1102.2|1101.4|1347
1641197110000|2022-01-03 08:05:10|1102.8|1102|1103.2|1102.4|1103.2|1102.4|1102.8|1102|2178
1641197120000|2022-01-03 08:05:20|1103.4|1102.6|1103.8|1103.2|1104|1103.4|1103.4|1102.6|655
1641197130000|2022-01-03 08:05:30|1103.6|1103|1104.6|1104|1104.6|1104|1103.6|1103|218
1641197140000|2022-01-03 08:05:40|1104.4|1103.8|1104.6|1103.8|1104.6|1104|1104.4|1103.6|0
1641197150000|2022-01-03 08:05:50|1104.8|1104|1105.8|1105|1106|1105.4|1104.8|1104|300
1641197160000|2022-01-03 08:06:00|1106|1105.2|1106.8|1106|1107|1106.2|1106|1105.2|676
1641197170000|2022-01-03 08:06:10|1106.6|1106.2|1107.8|1107.2|1107.8|1107.4|1106.6|1106.2|303
1641197180000|2022-01-03 08:06:20|1108.6|1107.4|1109.2|1108.4|1110|1109|1108.6|1107.4|3174
1641197190000|2022-01-03 08:06:30|1109|1108.6|1108.2|1107.6|1109|1108.8|1108.2|1107.6|3070
1641197200000|2022-01-03 08:06:40|1108|1107.2|1108.4|1107.6|1108.8|1108|1108|1107.2|464
1641197210000|2022-01-03 08:06:50|1108.2|1107.8|1108.2|1107.6|1108.6|1107.8|1108.2|1107.6|0
1641197220000|2022-01-03 08:07:00|1108.4|1107.4|1108.6|1107.6|1109|1108.2|1108.4|1107.4|527
1641197230000|2022-01-03 08:07:10||1107.8||1107.8||1107.8||1107.6|0
1641197240000|2022-01-03 08:07:20|1108.4|1107.6|1108.4|1107.6|1108.6|1108|1108.2|1107.6|0
1641197250000|2022-01-03 08:07:30|1108.6|1107.8|1108.2|1107.6|1108.6|1108|1108.2|1107.2|0
1641197270000|2022-01-03 08:07:50|1108|1107.4|1108.2|1107.6|1108.2|1107.6|1108|1107.2|0
1641197290000|2022-01-03 08:08:10|1108|1107.4|1108.2|1107.6|1108.2|1107.6|1108|1107.2|0
1641197300000|2022-01-03 08:08:20|1108|1107.8|1108.4|1107.8|1108.4|1108|1107.4|1107.2|3182
1641197310000|2022-01-03 08:08:30|1108.2|1107.6|1108|1107.4|1108.2|1107.6|1108|1107.4|0
1641197320000|2022-01-03 08:08:40|1107.8|1107.6|1108.4|1107.6|1108.4|1107.8|1107.8|1107|3954
1641197330000|2022-01-03 08:08:50|1108.2|1107.4|1108|1107.6|1108.2|1107.6|1108|1107.2|0
1641197340000|2022-01-03 08:09:00|1108.2|1107.8|1108.2|1107.4|1108.6|1108|1107.8|1107.2|2047
1641197350000|2022-01-03 08:09:10||1107.6||1107.6||1107.6||1107.6|0
1641197360000|2022-01-03 08:09:20|1108|1107.4|1108|1107.4|1108|1107.4|1107.6|1107|797
1641197370000|2022-01-03 08:09:30|1107.8|1107.2|1108|1107.2|1108|1107.4|1107.8|1107.2|0
1641197380000|2022-01-03 08:09:40|1107.8|1107|1107.8|1107.4|1108.2|1107.6|1107.6|1107|2491
1641197390000|2022-01-03 08:09:50|1108|1107.2|1107.4|1106.6|1108|1107.4|1106.2|1105.6|33577
1641197400000|2022-01-03 08:10:00|1107.6|1106.8|1108|1107.2|1108.2|1107.8|1107.6|1106.8|0
1641197410000|2022-01-03 08:10:10|1107.8|1107.4|1108.6|1108|1108.6|1108|1107.6|1107.4|7702
1641197420000|2022-01-03 08:10:20|1108.8|1108.2|1109.4|1109|1109.6|1109|1108.8|1108.2|8652
1641197430000|2022-01-03 08:10:30|1109.2|1108.8|1110|1109.4|1111|1110.2|1109|1108.6|13716
1641197440000|2022-01-03 08:10:40|1110.2|1109.6|1111.2|1110.8|1111.2|1110.8|1110.2|1109.6|1000
1641197450000|2022-01-03 08:10:50|1111.4|1111|1111.6|1111.2|1111.8|1111.4|1111.4|1111|100
1641197460000|2022-01-03 08:11:00|1111.8|1111|1111.6|1110.8|1111.8|1111|1111.4|1110.8|0
1641197470000|2022-01-03 08:11:10|1111.4|1110.6|1111.2|1110.6|1111.6|1111|1111.2|1110.6|5861
1641197480000|2022-01-03 08:11:20|1111.4|1110.8|1111.6|1111|1111.6|1111|1111.4|1110.8|609
1641197500000|2022-01-03 08:11:40|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|0
1641197510000|2022-01-03 08:11:50|1112|1111.8|1112.8|1112.4|1112.8|1112.4|1112|1111.4|10092
1641197530000|2022-01-03 08:12:10|1113|1112.6|1113|1112.4|1113|1112.8|1112.8|1112.4|7507
1641197540000|2022-01-03 08:12:20|1112.8|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|353
1641197550000|2022-01-03 08:12:30|1112.6|1112.2|1112.8|1112.2|1112.8|1112.2|1112.6|1112|337
1641197560000|2022-01-03 08:12:40|1112.6|1112|1112.4|1111.8|1112.6|1112|1112.4|1111.8|0
1641197570000|2022-01-03 08:12:50|1112.6|1112|1113.2|1112.6|1113.4|1113|1112|1111.8|34367
1641197580000|2022-01-03 08:13:00|1113.4|1112.8|1113.8|1113.2|1114|1113.2|1113.4|1112.8|1000
1641197590000|2022-01-03 08:13:10|1114|1113.4|1113.8|1113.4|1114|1113.6|1113.4|1113|4637
1641197600000|2022-01-03 08:13:20|1114||1113.8||1114||1113.6||300
1641197610000|2022-01-03 08:13:30|1114|1113.6|1114.8|1114.2|1115|1114.2|1114|1113.6|2442
1641197620000|2022-01-03 08:13:40|1115|1114.4|1116.6|1116|1116.6|1116|1115|1114.4|4486
1641197630000|2022-01-03 08:13:50|1116.4|1115.8|1116|1115.4|1116.4|1116|1115.6|1115|7763
1641197640000|2022-01-03 08:14:00|1115.8|1115.2|1115.6|1115|1115.8|1115.2|1115.6|1114.8|0
1641197650000|2022-01-03 08:14:10|1115.8|1115.2|1115.6|1115.2|1116|1115.4|1115.6|1115|500
1641197660000|2022-01-03 08:14:20|1115.4|1115|1115.6|1115|1115.6|1115|1115.2|1114.6|205
1641197670000|2022-01-03 08:14:30|1115.4|1114.8|1115.6|1115|1115.6|1115.2|1115.4|1114.6|0
1641197680000|2022-01-03 08:14:40|1115.8|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|1000
1641197690000|2022-01-03 08:14:50|1115.8|1115|1115.6|1115|1115.8|1115.4|1115.6|1115|455
1641197700000|2022-01-03 08:15:00|1115.4|1115.2|1115.6|1115.2|1115.8|1115.4|1115.2|1115|3084
1641197710000|2022-01-03 08:15:10|1115.8|1115.4|1115.4|1115|1116|1115.4|1115.4|1115|3164
1641197720000|2022-01-03 08:15:20|1115.6|1115.2|1115.4|1115|1115.8|1115.2|1115.2|1115|0
1641197730000|2022-01-03 08:15:30|1115.6|1115.2|1116.8|1116.4|1117|1116.4|1115.4|1115.2|2104
1641197740000|2022-01-03 08:15:40|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.4|1116|6411
1641197750000|2022-01-03 08:15:50|1116.4|1116.2|1116.2|1115.8|1116.8|1116.2|1116.2|1115.8|6214
1641197760000|2022-01-03 08:16:00|1116|1115.6|1116.8|1116.2|1117|1116.6|1116|1115.4|1564
1641197770000|2022-01-03 08:16:10|1117|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|1048
1641197780000|2022-01-03 08:16:20|1116.8|1116.4|1117.4|1116.6|1117.6|1117.2|1116.6|1116.4|33490
1641197790000|2022-01-03 08:16:30|1117|1116.4|1117|1116.6|1117.4|1116.8|1116.6|1116.2|11346
1641197800000|2022-01-03 08:16:40|1117.2|1116.4|1117|1116.4|1117.2|1117|1117|1116.4|12000
1641197820000|2022-01-03 08:17:00|1117.2|1116.6|1117.8|1117.4|1117.8|1117.4|1117.2|1116.6|9873
1641197830000|2022-01-03 08:17:10|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|2017
1641197840000|2022-01-03 08:17:20|1117.8|1117.4|1118.2|1117.8|1118.4|1117.8|1117.8|1117.4|1870
1641197850000|2022-01-03 08:17:30|1118|1117.6|1118.2|1117.6|1118.2|1117.8|1117.8|1117.6|2749
1641197870000|2022-01-03 08:17:50|1118||1118||1118||1117.8||0
1641197900000|2022-01-03 08:18:20|1118.2|1117.8|1118.6|1118.4|1118.6|1118.4|1118.2|1117.8|7550
1641197910000|2022-01-03 08:18:30|1118.4|1118.2|1118.6|1118|1118.6|1118.4|1118.4|1118|6960
1641197920000|2022-01-03 08:18:40|1118.4|1118.2|1118.8|1118.4|1119|1118.4|1118.4|1118.2|2698
1641197930000|2022-01-03 08:18:50|1118.6|1118.2|1119.2|1118.8|1119.4|1118.8|1118.4|1118|27343
1641197940000|2022-01-03 08:19:00|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1118.8|1118.6|2921
1641197950000|2022-01-03 08:19:10|1119.4|1119|1119.6|1119.2|1119.6|1119.4|1119.4|1119|4341
1641197960000|2022-01-03 08:19:20|1119.4|1119.4|1120|1119.6|1120.4|1119.8|1119.4|1119.4|1736
1641197970000|2022-01-03 08:19:30|1119.8|1119.4|1120|1119.4|1120|1119.4|1119.6|1119.4|380
1641197980000|2022-01-03 08:19:40|1119.8|1119.6|1120.2|1120|1120.4|1120|1119.8|1119.6|2488
1641197990000|2022-01-03 08:19:50|1120.4|1120.2|1120.6|1120.2|1120.6|1120.4|1120.4|1120|2504
1641198000000|2022-01-03 08:20:00|1120.4|1120|1120.8|1120.2|1121|1120.8|1120.2|1120|8564
1641198010000|2022-01-03 08:20:10|1120.6|1120|1120.8|1120.4|1120.8|1120.4|1120.4|1120|0
1641198020000|2022-01-03 08:20:20|1120.6|1120.2|1120.6|1120.2|1120.8|1120.2|1120.6|1120|0
1641198030000|2022-01-03 08:20:30|1120.8||1120.6||1120.8||1120.6||0
1641198040000|2022-01-03 08:20:40|1120.8||1120.8||1120.8||1120.8||0
1641198050000|2022-01-03 08:20:50|1120.6|1120|1119.4|1119|1120.8|1120.4|1119.4|1119|6590
1641198060000|2022-01-03 08:21:00|1119|1118.8|1119.4|1119|1119.4|1119|1119|1118.8|7251
1641198070000|2022-01-03 08:21:10|1119.6|1119.2|1119.6|1119.4|1119.6|1119.4|1119.4|1119|0
1641198080000|2022-01-03 08:21:20|1119.8|1119.6|1120.2|1119.8|1120.4|1119.8|1119.8|1119.4|3753
1641198090000|2022-01-03 08:21:30|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.2|2046
1641198100000|2022-01-03 08:21:40|1120|1119.6|1120|1119.4|1120.2|1119.8|1119.6|1119.2|3448
1641198110000|2022-01-03 08:21:50|1119.8|1119.2|1119.8|1119.2|1120|1119.2|1119.8|1119|0
1641198130000|2022-01-03 08:22:10|1120|1119.4|1120|1119.6|1120|1119.6|1119.6|1119.2|1700
1641198140000|2022-01-03 08:22:20|1120.2|1119.8|1119.8|1119.2|1120.4|1120|1119.6|1119.2|4244
1641198150000|2022-01-03 08:22:30|1119.6||1119.8||1120||1119.6||0
1641198160000|2022-01-03 08:22:40|1119.6|1119|1120.2|1119.8|1120.2|1119.8|1119.4|1118.8|2214
1641198170000|2022-01-03 08:22:50||1119.6||1119.6||1119.6||1119.6|0
1641198180000|2022-01-03 08:23:00|1120.4|1119.8|1119.8|1119.6|1120.4|1119.8|1119.8|1119.6|0
1641198190000|2022-01-03 08:23:10|1120|1119.8|1120.4|1119.8|1120.6|1120.2|1120|1119.6|2402
1641198210000|2022-01-03 08:23:30|1120.2|1119.6|1119.4|1119|1120.2|1119.6|1119.4|1119|4056
1641198220000|2022-01-03 08:23:40|1119.6|1119.2|1119.8|1119.4|1120|1119.6|1119.6|1119.2|2133
1641198230000|2022-01-03 08:23:50|1119.6|1119.2|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|0
1641198240000|2022-01-03 08:24:00|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.2|1119|2612
1641198250000|2022-01-03 08:24:10|1119.4|1119.4|1119.4|1119.2|1119.8|1119.4|1119.4|1119|391
1641198260000|2022-01-03 08:24:20|1119.6|1119|1119.8|1119.6|1119.8|1119.6|1119.6|1119|1847
1641198270000|2022-01-03 08:24:30|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119|1260
1641198280000|2022-01-03 08:24:40|1119.4|1119|1119.2|1119|1119.4|1119|1119.2|1119|0
1641198290000|2022-01-03 08:24:50|1119|1118.8|1118.6|1118.2|1119.2|1119|1118.6|1118.2|30355
1641198300000|2022-01-03 08:25:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1641198310000|2022-01-03 08:25:10|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1641198320000|2022-01-03 08:25:20|1118.8|1118.4|1119.8|1119.2|1119.8|1119.4|1118.8|1118.2|8839
1641198330000|2022-01-03 08:25:30|1119.6|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|0
1641198340000|2022-01-03 08:25:40|1120|1119.6|1119.8|1119.4|1120|1119.8|1119.6|1119.2|9191
1641198350000|2022-01-03 08:25:50|1120|1119.6|1120.4|1120|1120.6|1120.2|1120|1119.6|20776
1641198360000|2022-01-03 08:26:00|1120.2||1120.2||1120.2||1120.2||0
1641198370000|2022-01-03 08:26:10|1120.4|1120.2|1120.6|1120.2|1121|1120.6|1120.4|1120.2|3431
1641198380000|2022-01-03 08:26:20|1120.8|1120.4|1121.4|1120.8|1121.6|1121.2|1120.8|1120.4|5109
1641198390000|2022-01-03 08:26:30|1121.2|1121|1122|1121.4|1122|1121.6|1121|1121|8758
1641198420000|2022-01-03 08:27:00|1121.8||1121.8||1121.8||1121.8||0
1641198440000|2022-01-03 08:27:20|1121.6|1121.2|1121|1120.4|1121.6|1121.2|1120.8|1120.4|5936
1641198450000|2022-01-03 08:27:30|1120.8||1120.8||1121.2||1120.8||0
1641198460000|2022-01-03 08:27:40|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.4|1120|0
1641198470000|2022-01-03 08:27:50|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1119.6|6398
1641198480000|2022-01-03 08:28:00|1120.2|1120.2|1120.4|1120.2|1120.4|1120.2|1120.2|1120|555
1641198490000|2022-01-03 08:28:10||1120||1120||1120||1119.8|600
1641198500000|2022-01-03 08:28:20|1120.2|1119.8|1120|1119.6|1120.2|1120|1120|1119.6|0
1641198510000|2022-01-03 08:28:30|1119.8|1119.4|1120.2|1119.8|1120.2|1120|1119.8|1119.4|1587
1641198520000|2022-01-03 08:28:40|1120|1120|1120|1119.4|1120.2|1120|1119.6|1119.2|2885
1641198530000|2022-01-03 08:28:50|1119.8|1119.2|1119.6|1119|1119.8|1119.2|1119.6|1119|2818
1641198540000|2022-01-03 08:29:00|1119.8|1118.8|1120.8|1120.2|1120.8|1120.4|1119.8|1118.8|62745
1641198550000|2022-01-03 08:29:10|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.4|1120.4|0
1641198560000|2022-01-03 08:29:20|1121|1120.6|1121.2|1120.6|1121.4|1120.8|1120.8|1120.4|4294
1641198570000|2022-01-03 08:29:30|1121|1120.4|1120.8|1120.2|1121|1120.4|1120.6|1120.2|4926
1641198590000|2022-01-03 08:29:50|1120.6|1120|1120.4|1120|1120.8|1120|1120.4|1120|0
1641198600000|2022-01-03 08:30:00|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120|2209
1641198610000|2022-01-03 08:30:10|1120.8|1120.4|1120.8|1120.6|1120.8|1120.6|1120.8|1120.4|0
1641198620000|2022-01-03 08:30:20|1121|1120.4|1121.6|1121.2|1121.6|1121.2|1121|1120.4|3042
1641198630000|2022-01-03 08:30:30|1121.4|1121|1121.8|1121.4|1122|1121.6|1121.4|1121|2314
1641198640000|2022-01-03 08:30:40|1121.6|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|802
1641198650000|2022-01-03 08:30:50||1121.6||1121.4||1121.6||1121.4|1143
1641198660000|2022-01-03 08:31:00|1122|1121.6|1122|1121.8|1122|1121.8|1122|1121.6|104
1641198670000|2022-01-03 08:31:10|1122.2|1122|1122|1121.6|1122.2|1122|1122|1121.6|2500
1641198680000|2022-01-03 08:31:20|1122.2|1121.8|1122|1121.6|1122.2|1122|1121.6|1121.4|11800
1641198690000|2022-01-03 08:31:30||1121.4||1121.4||1121.4||1121.4|0
1641198700000|2022-01-03 08:31:40|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|0
1641198710000|2022-01-03 08:31:50|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|0
1641198720000|2022-01-03 08:32:00||1121.4||1121.2||1121.4||1121.2|0
1641198730000|2022-01-03 08:32:10|1121.4|1121|1121.4|1121|1121.6|1121|1121.4|1121|2337
1641198740000|2022-01-03 08:32:20|1121.6||1121.4||1121.6||1121.4||0
1641198750000|2022-01-03 08:32:30|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|2344
1641198760000|2022-01-03 08:32:40|1121|1120.6|1120.8|1120.4|1121.2|1120.6|1120.8|1120.4|2323
1641198770000|2022-01-03 08:32:50||1120.6||1120.4||1120.6||1120.4|0
1641198790000|2022-01-03 08:33:10|1121|1120.6|1121.2|1120.8|1121.4|1121|1121|1120.4|2994
1641198810000|2022-01-03 08:33:30||1121||1120.8||1121||1120.8|0
1641198820000|2022-01-03 08:33:40|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|1450
1641198830000|2022-01-03 08:33:50|1120.8|1120.4|1120.8|1120.4|1121.2|1120.8|1120.6|1120.4|3550
1641198840000|2022-01-03 08:34:00|1120.6||1120.6||1120.8||1120.6||1790
1641198850000|2022-01-03 08:34:10|1120.8|1120.2|1119.8|1119.6|1120.8|1120.2|1119.8|1119.6|9326
1641198860000|2022-01-03 08:34:20|1119.6|1119.4|1119.4|1119|1119.6|1119.4|1119.2|1119|6281
1641198870000|2022-01-03 08:34:30|1119.6|1118.8|1119.8|1119.2|1119.8|1119.4|1119.6|1118.8|587
1641198880000|2022-01-03 08:34:40|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1641198890000|2022-01-03 08:34:50|1120.4|1120|1120.4|1120.2|1120.8|1120.4|1120.2|1119.8|1226
1641198900000|2022-01-03 08:35:00|1120|1119.8|1120.8|1120.4|1120.8|1120.6|1120|1119.8|11047
1641198910000|2022-01-03 08:35:10|1121|1120.6|1121.4|1121|1121.6|1121.2|1121|1120.6|6993
1641198920000|2022-01-03 08:35:20|1121.6|1121.2|1121.4|1120.8|1121.6|1121.2|1121.4|1120.8|0
1641198930000|2022-01-03 08:35:30|1121.6|1121|1121|1120.8|1121.6|1121|1121|1120.8|588
1641198940000|2022-01-03 08:35:40|1121.2|1121|1121.2|1120.8|1121.4|1121|1121|1120.8|3231
1641198950000|2022-01-03 08:35:50|1121.4|1120.4|1121|1120.4|1121.4|1120.6|1121|1120.4|15000
1641198960000|2022-01-03 08:36:00||1120.6||1120.6||1120.6||1120.6|0
1641198970000|2022-01-03 08:36:10|1121.2|1120.8|1121.2|1120.6|1121.2|1120.8|1121|1120.6|1000
1641198980000|2022-01-03 08:36:20|1121|1120.8|1122|1121.4|1122|1121.4|1121|1120.6|2760
1641198990000|2022-01-03 08:36:30|1121.8|1121.6|1122.2|1121.8|1122.2|1122|1121.8|1121.6|4618
1641199000000|2022-01-03 08:36:40|1122|1121.6|1122|1121.4|1122|1121.6|1121.8|1121.4|708
1641199010000|2022-01-03 08:36:50|1122.2|1121.6|1122.2|1121.6|1122.6|1122|1122|1121.6|2331
1641199020000|2022-01-03 08:37:00|1122.4|1121.8|1122.4|1121.8|1122.4|1122|1122.2|1121.8|0
1641199030000|2022-01-03 08:37:10|1122.2|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1641199040000|2022-01-03 08:37:20|1122.4|1122|1122|1121.6|1122.4|1122.2|1122|1121.6|2410
1641199050000|2022-01-03 08:37:30|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|0
1641199070000|2022-01-03 08:37:50|1121.4|1121|1122.2|1121.8|1122.4|1122.2|1121.4|1120.8|19839
1641199080000|2022-01-03 08:38:00|1122.4|1121.6|1122.4|1121.8|1122.6|1122|1122|1121.6|0
1641199090000|2022-01-03 08:38:10|1122.2|1121.6|1122|1121.4|1122.2|1121.6|1122|1121.4|0
1641199100000|2022-01-03 08:38:20|1122.2|1121.6|1122.4|1121.8|1122.4|1122|1122.2|1121.6|1166
1641199110000|2022-01-03 08:38:30|1122.6|1122.2|1122.6|1122.2|1122.6|1122.4|1122.6|1122.2|500
1641199120000|2022-01-03 08:38:40|1122.4|1122|1122.6|1122|1122.6|1122|1122.2|1122|14847
1641199130000|2022-01-03 08:38:50|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1641199140000|2022-01-03 08:39:00|1122.8|1122|1123|1122.6|1123|1122.8|1122.8|1122|1105
1641199150000|2022-01-03 08:39:10|1122.8|1122.4|1122.6|1122.2|1123|1122.8|1122.4|1122|3748
1641199160000|2022-01-03 08:39:20||1122||1122||1122.2||1122|0
1641199170000|2022-01-03 08:39:30||1122.2||1122||1122.2||1122|0
1641199180000|2022-01-03 08:39:40|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|780
1641199200000|2022-01-03 08:40:00|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.6|9796
1641199230000|2022-01-03 08:40:30|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|130
1641199250000|2022-01-03 08:40:50||1121.6||1121.4||1121.6||1121.4|0
1641199260000|2022-01-03 08:41:00||1121.6||1121.4||1121.6||1121.4|0
1641199280000|2022-01-03 08:41:20|1121.6|1121.2|1122.2|1121.8|1122.2|1121.8|1121.4|1121.2|11210
1641199290000|2022-01-03 08:41:30|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.2|1122|2921
1641199300000|2022-01-03 08:41:40||1122.2||1122.2||1122.2||1122|0
1641199310000|2022-01-03 08:41:50|1122.6|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.2|748
1641199330000|2022-01-03 08:42:10|1123.2|1123|1122.8|1122.4|1123.4|1123|1122.8|1122.4|7717
1641199340000|2022-01-03 08:42:20|1123.2|1122.6|1122.8|1122.4|1123.2|1122.6|1122.8|1122.4|4097
1641199350000|2022-01-03 08:42:30|1123.2|1122.8|1123.4|1123|1123.6|1123.4|1123|1122.8|36261
1641199370000|2022-01-03 08:42:50|1123.2|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.8|20
1641199380000|2022-01-03 08:43:00|1123.2|1122.6|1123.4|1123|1123.4|1123|1123.2|1122.6|0
1641199390000|2022-01-03 08:43:10|1123.6|1123.2|1124|1123.6|1124|1123.8|1123.4|1123|9991
1641199400000|2022-01-03 08:43:20|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1641199410000|2022-01-03 08:43:30|1123.6|1123.6|1123.8|1123.4|1124|1123.8|1123.6|1123.4|5933
1641199430000|2022-01-03 08:43:50|1124|1123.6|1124.2|1124|1124.4|1124|1124|1123.6|10483
1641199440000|2022-01-03 08:44:00|1124.4|1124.2|1124|1123.8|1124.8|1124.2|1123.8|1123.6|7322
1641199450000|2022-01-03 08:44:10||1123.6||1123.6||1123.8||1123.6|0
1641199460000|2022-01-03 08:44:20|1123.8|1123.4|1123.8|1123.4|1124|1123.4|1123.8|1123.4|5814
1641199470000|2022-01-03 08:44:30|1123.6|1123.2|1123.6|1123.4|1123.6|1123.4|1123.4|1123|2068
1641199480000|2022-01-03 08:44:40|1123.4|1123.2|1123.4|1123|1123.4|1123.2|1123.4|1123|200
1641199500000|2022-01-03 08:45:00|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.6|1158
1641199510000|2022-01-03 08:45:10|1123.2||1123.4||1123.4||1123.2||0
1641199520000|2022-01-03 08:45:20|1123.2|1123.2|1124.2|1123.8|1124.2|1123.8|1123.2|1123.2|5459
1641199530000|2022-01-03 08:45:30|1124.4|1123.6|1124.6|1124.2|1124.6|1124.2|1124.2|1123.6|500
1641199540000|2022-01-03 08:45:40|1124.4|1124.4|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|1287
1641199550000|2022-01-03 08:45:50|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|3108
1641199560000|2022-01-03 08:46:00|1124.4|1124|1124.2|1123.6|1124.4|1124|1123.8|1123.6|15287
1641199570000|2022-01-03 08:46:10|1124|1123.8|1123.6|1123|1124|1123.8|1123.4|1123|1121
1641199580000|2022-01-03 08:46:20|1123.4|1122.8|1123.4|1123|1123.6|1123.2|1123.2|1122.8|114
1641199590000|2022-01-03 08:46:30||1122.8||1123||1123||1122.8|0
1641199610000|2022-01-03 08:46:50|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1641199620000|2022-01-03 08:47:00|1123|1122.6|1123.4|1123|1123.4|1123|1122.8|1122.4|348
1641199630000|2022-01-03 08:47:10|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.6|455
1641199640000|2022-01-03 08:47:20|1123|1122.6|1123.2|1123|1123.2|1123|1123|1122.6|0
1641199650000|2022-01-03 08:47:30|1123|1122.8|1123|1122.6|1123|1122.8|1123|1122.6|7217
1641199660000|2022-01-03 08:47:40|1122.8|1122.8|1123|1122.6|1123.2|1122.8|1122.8|1122.6|2301
1641199670000|2022-01-03 08:47:50|1123.2|1122.8|1123.8|1123.4|1123.8|1123.4|1123.2|1122.8|3805
1641199680000|2022-01-03 08:48:00|1123.6|1123.2|1123.6|1123.2|1123.8|1123.2|1123.4|1123.2|182
1641199690000|2022-01-03 08:48:10|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1641199700000|2022-01-03 08:48:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|952
1641199710000|2022-01-03 08:48:30|1123.4|1123|1123.4|1122.8|1123.4|1123|1123.4|1122.8|7142
1641199720000|2022-01-03 08:48:40|1123.6|1123|1123.6|1123.2|1123.6|1123.4|1123.6|1122.8|0
1641199730000|2022-01-03 08:48:50|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|14480
1641199740000|2022-01-03 08:49:00|1123|1122.6|1123|1122.6|1123.2|1122.8|1122.8|1122.4|1200
1641199750000|2022-01-03 08:49:10|1123.2|1122.8|1123|1122.8|1123.2|1122.8|1122.8|1122.8|4431
1641199760000|2022-01-03 08:49:20|1123.2|1123|1123.6|1123.2|1123.6|1123.2|1123|1122.8|1254
1641199770000|2022-01-03 08:49:30|1123.8|1123.4|1124|1123.4|1124|1123.6|1123.8|1123.4|0
1641199780000|2022-01-03 08:49:40|1124.2|1123.6|1124.4|1124|1124.4|1124.2|1124|1123.6|2572
1641199790000|2022-01-03 08:49:50|1124.2|1123.8|1124.2|1123.6|1124.4|1123.8|1123.8|1123.6|5896
1641199800000|2022-01-03 08:50:00|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.6|0
1641199810000|2022-01-03 08:50:10|1124|1123.6|1124|1123.8|1124.2|1123.8|1124|1123.6|0
1641199820000|2022-01-03 08:50:20|1124.2|1123.6|1124.4|1124|1124.6|1124.2|1124.2|1123.6|2384
1641199830000|2022-01-03 08:50:30|1124.2|1123.8|1124.4|1123.8|1124.4|1124|1124.2|1123.8|0
1641199840000|2022-01-03 08:50:40|1124.6|1124|1124.2|1123.8|1124.6|1124.4|1124|1123.6|14251
1641199850000|2022-01-03 08:50:50|1124.4|1123.6|1123.8|1123.4|1124.4|1123.6|1123.6|1123.4|1610
1641199860000|2022-01-03 08:51:00|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.4|1123.2|1485
1641199870000|2022-01-03 08:51:10|1123.4||1123.6||1123.6||1123.4||0
1641199880000|2022-01-03 08:51:20|1123.4|1123|1123.6|1123|1123.6|1123.2|1123.4|1123|0
1641199890000|2022-01-03 08:51:30|1123.4|1122.8|1123|1122.6|1123.4|1122.8|1123|1122.6|2630
1641199900000|2022-01-03 08:51:40|1123.2|1122.8|1123.4|1123|1123.4|1123|1123|1122.8|0
1641199910000|2022-01-03 08:51:50|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|2982
1641199920000|2022-01-03 08:52:00|1123.2|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.6|0
1641199930000|2022-01-03 08:52:10|1123.2|1123|1123.4|1122.8|1123.4|1123|1123.2|1122.8|1085
1641199940000|2022-01-03 08:52:20|1123.2|1123|1123.4|1122.8|1123.4|1123|1123.2|1122.8|0
1641199950000|2022-01-03 08:52:30|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1122.8|0
1641199960000|2022-01-03 08:52:40|1123.2||1123.4||1123.4||1123.2||0
1641199970000|2022-01-03 08:52:50|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123|1122.8|1583
1641199980000|2022-01-03 08:53:00|1123.4|1122.6|1123.2|1122.8|1123.4|1123|1123.2|1122.6|4982
1641199990000|2022-01-03 08:53:10|1123.4|1123|1123.6|1123.2|1123.8|1123.4|1123.4|1123|1498
1641200000000|2022-01-03 08:53:20|1123.4|1123.4|1123.4|1123|1123.4|1123.4|1123.4|1122.8|15236
1641200010000|2022-01-03 08:53:30|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|455
1641200020000|2022-01-03 08:53:40|1123.2|1122.8|1123|1122.6|1123.4|1122.8|1122.8|1122.6|1517
1641200030000|2022-01-03 08:53:50|1122.8|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|500
1641200040000|2022-01-03 08:54:00|1123.2|1122.8|1123.2|1122.6|1123.2|1122.8|1123|1122.6|4966
1641200050000|2022-01-03 08:54:10|1123|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|0
1641200060000|2022-01-03 08:54:20|1122.8||1123||1123||1122.8||0
1641200080000|2022-01-03 08:54:40|1122.8|1122.4|1122.6|1122.4|1123|1122.4|1122.6|1122.4|7520
1641200090000|2022-01-03 08:54:50|1122.8|1122.2|1122.8|1122.2|1122.8|1122.4|1122.8|1122.2|0
1641200100000|2022-01-03 08:55:00|1122.6|1122.4|1122.8|1122.2|1122.8|1122.4|1122.4|1122|1634
1641200110000|2022-01-03 08:55:10||1122.4||1122.4||1122.4||1122.2|0
1641200120000|2022-01-03 08:55:20|1122.4|1122.2|1122.6|1122.2|1122.8|1122.2|1122.4|1122|455
1641200130000|2022-01-03 08:55:30|1122.8|1122.4|1122.8|1122.6|1122.8|1122.6|1122.8|1122.2|1616
1641200140000|2022-01-03 08:55:40|1122.6|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|1033
1641200150000|2022-01-03 08:55:50|1122.8|1122|1122.8|1122.4|1122.8|1122.4|1122.8|1122|0
1641200180000|2022-01-03 08:56:20|1123|1122.6|1123|1122.8|1123.2|1122.8|1123|1122.6|2628
1641200190000|2022-01-03 08:56:30|1122.8|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.6|7695
1641200200000|2022-01-03 08:56:40|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|1100
1641200210000|2022-01-03 08:56:50|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.2|1122|398
1641200220000|2022-01-03 08:57:00|1122.6|1122.2|1122.2|1122|1122.6|1122.2|1122.2|1122|13869
1641200230000|2022-01-03 08:57:10|1122.4||1122.2||1122.4||1122.2||0
1641200260000|2022-01-03 08:57:40|1122.4||1122.4||1122.4||1122.4||44
1641200270000|2022-01-03 08:57:50|1122.6||1122.2||1122.6||1122.2||600
1641200280000|2022-01-03 08:58:00|||||||||38
1641200290000|2022-01-03 08:58:10|1122|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|500
1641200300000|2022-01-03 08:58:20|1121.8||1122.2||1122.2||1121.8||8006
1641200310000|2022-01-03 08:58:30||1121.8||1121.8||1122||1121.8|0
1641200320000|2022-01-03 08:58:40|1122|1121.6|1122|1121.6|1122.2|1121.6|1122|1121.6|0
1641200330000|2022-01-03 08:58:50|1121.8|1121.8|1122|1121.8|1122|1121.8|1121.8|1121.8|4070
1641200340000|2022-01-03 08:59:00|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1122|2876
1641200350000|2022-01-03 08:59:10|1122|1121.8|1122|1121.6|1122|1121.8|1122|1121.6|4773
1641200360000|2022-01-03 08:59:20|1121.8|1121.8|1121.8|1121.6|1121.8|1121.8|1121.8|1121.6|410
1641200370000|2022-01-03 08:59:30|||||||||500
1641200380000|2022-01-03 08:59:40|1122|1121.8|1122.4|1121.8|1122.4|1122|1122|1121.8|19865
1641200390000|2022-01-03 08:59:50|1122.6|1122|1122.6|1122.4|1122.6|1122.4|1122.4|1122|2706
1641200400000|2022-01-03 09:00:00|1122.2|1122.2|1123.2|1122.6|1123.2|1122.8|1122.2|1122|14590
1641200410000|2022-01-03 09:00:10|1123.4|1122.8|1123.8|1123.4|1123.8|1123.6|1123.4|1122.8|1454
1641200420000|2022-01-03 09:00:20||1123.6||1123.4||1123.6||1123.4|0
1641200440000|2022-01-03 09:00:40|1123.4|1123.2|1123.8|1123.4|1123.8|1123.4|1123.4|1123.2|9917
1641200450000|2022-01-03 09:00:50|1123.4|1123.2|1123.6|1123.2|1123.8|1123.4|1123.4|1123.2|875
1641200460000|2022-01-03 09:01:00|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|0
1641200470000|2022-01-03 09:01:10|1123.6|1123.2|1123.8|1123.2|1123.8|1123.4|1123.6|1123.2|0
1641200480000|2022-01-03 09:01:20|1123.6|1123|1123.4|1123|1123.6|1123.2|1123.4|1123|8364
1641200490000|2022-01-03 09:01:30|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|451
1641200500000|2022-01-03 09:01:40|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1641200510000|2022-01-03 09:01:50|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|406
1641200520000|2022-01-03 09:02:00|1122.8|1122.6|1123.2|1122.6|1123.2|1122.6|1122.8|1122.6|3527
1641200540000|2022-01-03 09:02:20|1123|1122.4|1122.6|1122.2|1123|1122.4|1122.6|1122|434
1641200550000|2022-01-03 09:02:30|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1641200560000|2022-01-03 09:02:40|1122.8|1122.4|1122|1121.6|1122.8|1122.4|1122|1121.6|0
1641200570000|2022-01-03 09:02:50|1121.8||1121.8||1121.8||1121.8||0
1641200580000|2022-01-03 09:03:00||1121.4||1121.4||1121.4||1121.2|3500
1641200600000|2022-01-03 09:03:20|1122|1121.6|1123|1122.6|1123|1122.6|1122|1121.6|5102
1641200610000|2022-01-03 09:03:30|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|126
1641200620000|2022-01-03 09:03:40|1122.6|1122.6|1122.6|1122.2|1122.8|1122.6|1122.4|1122|1094
1641200630000|2022-01-03 09:03:50||1122.4||1122.2||1122.4||1122.2|0
1641200640000|2022-01-03 09:04:00||1122.4||1122.2||1122.4||1122|0
1641200650000|2022-01-03 09:04:10|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|417
1641200660000|2022-01-03 09:04:20|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|0
1641200670000|2022-01-03 09:04:30|1122.4|1122|1122|1121.6|1122.4|1122|1121.8|1121.6|0
1641200680000|2022-01-03 09:04:40|1121.8|1121.4|1121.6|1121|1122|1121.4|1121.6|1121|7362
1641200690000|2022-01-03 09:04:50|1121.4|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121|4500
1641200700000|2022-01-03 09:05:00||1121||1121.2||1121.2||1121|0
1641200710000|2022-01-03 09:05:10|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1641200720000|2022-01-03 09:05:20|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1641200730000|2022-01-03 09:05:30|1121.6|1121.2|1122.4|1122|1122.4|1122|1121.4|1121|1981
1641200740000|2022-01-03 09:05:40|1122.6||1122.6||1122.6||1122.6||0
1641200750000|2022-01-03 09:05:50|1122.4||1122.4||1122.4||1122.4||0
1641200760000|2022-01-03 09:06:00|1122.2|1121.8|1122.2|1121.6|1122.2|1121.8|1122|1121.6|395
1641200770000|2022-01-03 09:06:10|1122|1122|1122.2|1121.8|1122.2|1122|1122|1121.6|1033
1641200780000|2022-01-03 09:06:20|1122|1121.6|1122|1121.6|1122.2|1121.6|1122|1121.6|0
1641200790000|2022-01-03 09:06:30|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|0
1641200800000|2022-01-03 09:06:40|1121.8|1121.4|1121.6|1121|1121.8|1121.4|1121.6|1121|0
1641200810000|2022-01-03 09:06:50|1121.8|1121.2|1121.2|1120.8|1121.8|1121.4|1121.2|1120.8|1399
1641200830000|2022-01-03 09:07:10|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|1645
1641200850000|2022-01-03 09:07:30|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.4|0
1641200860000|2022-01-03 09:07:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1641200870000|2022-01-03 09:07:50||1121||1121.2||1121.2||1121|0
1641200880000|2022-01-03 09:08:00|1121.2|1121|1121.4|1121|1121.6|1121|1121.2|1121|500
1641200890000|2022-01-03 09:08:10|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|0
1641200900000|2022-01-03 09:08:20|1121.4|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.8|0
1641200910000|2022-01-03 09:08:30|1121.6|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|2631
1641200920000|2022-01-03 09:08:40|1121.4|1121|1121.6|1121|1121.6|1121.2|1121.4|1121|0
1641200930000|2022-01-03 09:08:50|1121.4||1121.4||1121.4||1121.4||0
1641200940000|2022-01-03 09:09:00|1121.2|1121.2|1121.8|1121.4|1122|1121.6|1121.2|1121|395
1641200950000|2022-01-03 09:09:10|1122|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.6|0
1641200960000|2022-01-03 09:09:20||1121.8||1121.8||1121.8||1121.6|0
1641200970000|2022-01-03 09:09:30|1122.2|1121.6|1122.2|1121.6|1122.2|1121.8|1122.2|1121.6|200
1641200980000|2022-01-03 09:09:40|1122|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.8|800
1641200990000|2022-01-03 09:09:50|1122.4|1121.6|1122.4|1122|1122.4|1122|1122.2|1121.6|1368
1641201000000|2022-01-03 09:10:00|1122.2|1121.8|1122.4|1122|1122.4|1122|1122|1121.6|0
1641201010000|2022-01-03 09:10:10|1122.2|1121.8|1122.2|1121.8|1122.2|1122|1122|1121.6|2500
1641201020000|2022-01-03 09:10:20|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1641201030000|2022-01-03 09:10:30|1122.2|1121.8|1122|1121.6|1122.2|1122|1122|1121.6|0
1641201040000|2022-01-03 09:10:40|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|0
1641201050000|2022-01-03 09:10:50|1122|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.6|0
1641201060000|2022-01-03 09:11:00|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|1058
1641201070000|2022-01-03 09:11:10|1122.6|1122.2|1122.6|1122.2|1122.8|1122.6|1122.4|1122.2|4705
1641201100000|2022-01-03 09:11:40|1122.4|1122|1122.2|1122|1122.4|1122|1122.2|1122|1081
1641201110000|2022-01-03 09:11:50|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122|808
1641201120000|2022-01-03 09:12:00|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1641201130000|2022-01-03 09:12:10|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1641201140000|2022-01-03 09:12:20|1122.4|1122|1122.2|1122|1122.6|1122.2|1122.2|1122|1861
1641201150000|2022-01-03 09:12:30|1122.4|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|585
1641201160000|2022-01-03 09:12:40|1122.6|1122.2|1123|1122.6|1123|1122.8|1122.6|1122.2|4240
1641201170000|2022-01-03 09:12:50|1123.2|1122.8|1123.4|1123|1123.6|1123.4|1123.2|1122.8|4163
1641201180000|2022-01-03 09:13:00|1123.2|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.8|149
1641201190000|2022-01-03 09:13:10|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1122.8|1580
1641201200000|2022-01-03 09:13:20|1123.2|1122.8|1123|1122.4|1123.2|1122.8|1122.8|1122.4|395
1641201210000|2022-01-03 09:13:30|1122.8|1122.6|1122.6|1122.2|1123|1122.6|1122.6|1122.2|0
1641201220000|2022-01-03 09:13:40|1122.4|1122|1122.4|1122|1122.4|1122.2|1122.4|1122|1387
1641201230000|2022-01-03 09:13:50|1122.8|1122.2|1123|1122.6|1123|1122.6|1122.8|1122.2|4577
1641201240000|2022-01-03 09:14:00|1123.2||1123.2||1123.2||1123||0
1641201250000|2022-01-03 09:14:10|1123|1122.8|1123.4|1123|1123.4|1123|1123|1122.8|2529
1641201260000|2022-01-03 09:14:20|1123.6|1123.2|1123.8|1123.4|1123.8|1123.6|1123.4|1123|9965
1641201270000|2022-01-03 09:14:30|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.4|1123|1000
1641201280000|2022-01-03 09:14:40|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1641201290000|2022-01-03 09:14:50|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.2|1122.8|300
1641201300000|2022-01-03 09:15:00|1123.2|1122.8|1123.4|1122.8|1123.4|1123|1123.2|1122.8|0
1641201310000|2022-01-03 09:15:10|1123.2|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1641201320000|2022-01-03 09:15:20|1123|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.4|417
1641201330000|2022-01-03 09:15:30|1122.6|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|0
1641201340000|2022-01-03 09:15:40|1122.6||1122.8||1122.8||1122.6||0
1641201350000|2022-01-03 09:15:50|1122.6||1122.8||1122.8||1122.6||0
1641201360000|2022-01-03 09:16:00|1122.6|1122.2|1122.2|1122|1122.8|1122.2|1122.2|1122|2673
1641201370000|2022-01-03 09:16:10|1122|1121.8|1121.8|1121.4|1122|1121.8|1121.8|1121.4|0
1641201380000|2022-01-03 09:16:20|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1641201390000|2022-01-03 09:16:30|1121.6|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|4868
1641201400000|2022-01-03 09:16:40|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.6|1121|0
1641201410000|2022-01-03 09:16:50|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1641201420000|2022-01-03 09:17:00|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121|1120.8|8798
1641201430000|2022-01-03 09:17:10|1121.4|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.8|0
1641201440000|2022-01-03 09:17:20|1121.2|1120.6|1121|1120.6|1121.4|1120.6|1121|1120.6|0
1641201450000|2022-01-03 09:17:30|1120.8|1120.4|1120.6|1120.2|1121|1120.6|1120.4|1120.2|456
1641201460000|2022-01-03 09:17:40|1120.4|1120.4|1120.6|1120.4|1120.6|1120.4|1120.4|1120.4|214
1641201470000|2022-01-03 09:17:50|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|550
1641201480000|2022-01-03 09:18:00|1120.8|1120.4|1120.8|1120.6|1121|1120.6|1120.8|1120.2|2800
1641201490000|2022-01-03 09:18:10|1121|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|971
1641201500000|2022-01-03 09:18:20|1120.8|1120.4|1120.4|1120.2|1120.8|1120.4|1120.4|1120.2|196
1641201520000|2022-01-03 09:18:40|1120.6|1120.4|1121|1120.6|1121|1120.6|1120.6|1120.2|3202
1641201540000|2022-01-03 09:19:00|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|763
1641201550000|2022-01-03 09:19:10|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|0
1641201560000|2022-01-03 09:19:20|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|0
1641201580000|2022-01-03 09:19:40|1121.2|1120.8|1121.2|1120.8|1121.2|1121|1121|1120.6|0
1641201590000|2022-01-03 09:19:50|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.2|1120.8|2561
1641201600000|2022-01-03 09:20:00|1121.6|1121.2|1122|1121.4|1122|1121.4|1121.6|1121|2311
1641201610000|2022-01-03 09:20:10|1122.2|1121.6|1122.4|1122.2|1122.4|1122.2|1122.2|1121.4|4582
1641201620000|2022-01-03 09:20:20|1122.2|1122|1122.4|1121.8|1122.4|1122.2|1122.2|1121.8|9162
1641201630000|2022-01-03 09:20:30|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1641201640000|2022-01-03 09:20:40|1122.6|1122.2|1123|1122.6|1123.2|1122.6|1122.4|1122|84
1641201650000|2022-01-03 09:20:50|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.2|0
1641201660000|2022-01-03 09:21:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.4|1122.6|1122.2|0
1641201670000|2022-01-03 09:21:10|1122.4|1122.4|1122.4|1122|1122.4|1122.4|1122.4|1122|8816
1641201680000|2022-01-03 09:21:20|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.4|1122|467
1641201710000|2022-01-03 09:21:50|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.2|1122|2929
1641201730000|2022-01-03 09:22:10|1122.2|1121.8|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|1059
1641201740000|2022-01-03 09:22:20||1121.6||1121.4||1121.6||1121.4|28
1641201750000|2022-01-03 09:22:30|1121.6|1121.6|1121.6|1121.2|1121.6|1121.6|1121.6|1121|764
1641201760000|2022-01-03 09:22:40|1121.8|1121.4|1122|1121.6|1122|1121.8|1121.8|1121.2|3501
1641201770000|2022-01-03 09:22:50|1122.2|1121.4|1122.2|1121.8|1122.4|1122|1122.2|1121.4|0
1641201780000|2022-01-03 09:23:00|1122|1122|1122.2|1121.6|1122.2|1122|1122|1121.6|0
1641201790000|2022-01-03 09:23:10|1122||1122||1122||1122||0
1641201800000|2022-01-03 09:23:20|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1641201830000|2022-01-03 09:23:50|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|3379
1641201840000|2022-01-03 09:24:00||1121.6||1121.6||1121.6||1121.6|0
1641201850000|2022-01-03 09:24:10|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|0
1641201860000|2022-01-03 09:24:20|1121.8|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1641201870000|2022-01-03 09:24:30|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|500
1641201890000|2022-01-03 09:24:50|1121.4|1121|1121.4|1121|1121.6|1121|1121.4|1121|150
1641201920000|2022-01-03 09:25:20|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1641201930000|2022-01-03 09:25:30|1121.6|1121.2|1121.6|1121|1121.6|1121.2|1121.6|1121|0
1641201940000|2022-01-03 09:25:40|1121.4|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121|0
1641201950000|2022-01-03 09:25:50|1122|1121|1122.8|1122.2|1122.8|1122.2|1122|1121|12356
1641201960000|2022-01-03 09:26:00|1122.6|1122.4|1122.6|1122.2|1122.8|1122.4|1122.4|1122.2|1649
1641201970000|2022-01-03 09:26:10|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.2|1122|1028
1641201980000|2022-01-03 09:26:20|1122.2|1122.2|1122.6|1122.2|1122.8|1122.2|1122.2|1122|2463
1641201990000|2022-01-03 09:26:30|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1641202000000|2022-01-03 09:26:40||1122||1122.2||1122.2||1122|0
1641202010000|2022-01-03 09:26:50||1122.4||1122.4||1122.4||1122.4|0
1641202020000|2022-01-03 09:27:00|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122|1033
1641202030000|2022-01-03 09:27:10|1122.4|1122|1121.8|1121.4|1122.6|1122.2|1121.8|1121.4|434
1641202040000|2022-01-03 09:27:20|1121.6|1121.2|1121.6|1121.2|1121.8|1121.2|1121.6|1121.2|0
1641202050000|2022-01-03 09:27:30|1122.2|1121.4|1122.2|1121.8|1122.4|1122|1122|1121.4|16313
1641202060000|2022-01-03 09:27:40|1122|1121.6|1122.2|1121.8|1122.2|1122|1121.8|1121.6|5427
1641202070000|2022-01-03 09:27:50|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1641202080000|2022-01-03 09:28:00|1122|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1641202090000|2022-01-03 09:28:10|1121.6|1121.4|1121.6|1121.2|1121.8|1121.6|1121.6|1121.2|7335
1641202100000|2022-01-03 09:28:20|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.6|1121.2|1380
1641202110000|2022-01-03 09:28:30|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|0
1641202120000|2022-01-03 09:28:40|1122|1121.8|1121.6|1121.2|1122|1121.8|1121.6|1121.2|10000
1641202130000|2022-01-03 09:28:50|1121.4|1121|1121.8|1121.4|1121.8|1121.4|1121.4|1121|9895
1641202140000|2022-01-03 09:29:00|1121.6|1121.6|1122|1121.6|1122.2|1121.8|1121.6|1121.4|1152
1641202150000|2022-01-03 09:29:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1641202170000|2022-01-03 09:29:30||1121.6||1121.6||1121.6||1121.4|390
1641202180000|2022-01-03 09:29:40|1122|1121.8|1122.4|1122|1122.4|1122.2|1122|1121.8|530
1641202190000|2022-01-03 09:29:50|1122.6|1122.2|1122.4|1122|1122.6|1122.4|1122.4|1122|677
1641202200000|2022-01-03 09:30:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1641202210000|2022-01-03 09:30:10|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|2463
1641202220000|2022-01-03 09:30:20|1122.2||1122.2||1122.2||1122.2||0
1641202230000|2022-01-03 09:30:30|1122|1121.8|1122|1121.6|1122|1121.8|1122|1121.6|524
1641202240000|2022-01-03 09:30:40|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122|1121.6|100
1641202260000|2022-01-03 09:31:00||1122||1122||1122||1122|0
1641202280000|2022-01-03 09:31:20|1122.4|1122.2|1122.6|1122.4|1122.8|1122.4|1122.4|1122.2|1548
1641202290000|2022-01-03 09:31:30|1122.4|1122.2|1122.4|1122.2|1122.4|1122.4|1122.4|1122.2|173
1641202300000|2022-01-03 09:31:40|1122.6|1122.4|1122.6|1122.2|1122.6|1122.4|1122.6|1122.2|455
1641202310000|2022-01-03 09:31:50|1122.4|1122|1122.2|1121.8|1122.6|1122|1122|1121.6|1216
1641202320000|2022-01-03 09:32:00|1122|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.6|27
1641202330000|2022-01-03 09:32:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|552
1641202340000|2022-01-03 09:32:20|1121.6|1121.2|1121.8|1121.4|1121.8|1121.6|1121.6|1121.2|455
1641202350000|2022-01-03 09:32:30|1122|1121.6|1122|1121.6|1122.2|1121.8|1122|1121.6|1355
1641202370000|2022-01-03 09:32:50|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|4865
1641202380000|2022-01-03 09:33:00|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122|1121.8|2382
1641202390000|2022-01-03 09:33:10|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1641202400000|2022-01-03 09:33:20|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.6|3606
1641202410000|2022-01-03 09:33:30|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|0
1641202420000|2022-01-03 09:33:40|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1641202430000|2022-01-03 09:33:50|1122.2|1121.8|1122.2|1122|1122.4|1122|1122.2|1121.8|0
1641202440000|2022-01-03 09:34:00|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|1316
1641202450000|2022-01-03 09:34:10|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|1172
1641202460000|2022-01-03 09:34:20|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|1441
1641202470000|2022-01-03 09:34:30|1122.6|1122.2|1123.4|1123|1123.4|1123|1122.6|1122.2|3605
1641202480000|2022-01-03 09:34:40|1123.2|1122.8|1123.8|1123.6|1123.8|1123.6|1123.2|1122.8|4862
1641202490000|2022-01-03 09:34:50|1123.6|1123.4|1124|1123.6|1124|1123.8|1123.4|1123|21988
1641202500000|2022-01-03 09:35:00|1123.8|1123.4|1124.4|1124|1124.4|1124|1123.8|1123.4|11254
1641202510000|2022-01-03 09:35:10|1124|1123.8|1124.4|1124|1124.4|1124|1124|1123.8|19418
1641202520000|2022-01-03 09:35:20|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124.2|1123.8|0
1641202530000|2022-01-03 09:35:30|1124.4|1124|1124|1123.6|1124.4|1124|1123.8|1123.6|2969
1641202540000|2022-01-03 09:35:40|1123.8|1123.4|1123.6|1123.4|1123.8|1123.4|1123.6|1123.2|254
1641202550000|2022-01-03 09:35:50|1123.8|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|1148
1641202570000|2022-01-03 09:36:10|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123|127
1641202580000|2022-01-03 09:36:20|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|214
1641202590000|2022-01-03 09:36:30|1123.6||1123.6||1123.8||1123.6||0
1641202600000|2022-01-03 09:36:40||1123.2||1123.2||1123.2||1123.2|0
1641202610000|2022-01-03 09:36:50|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.4|784
1641202620000|2022-01-03 09:37:00|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1641202630000|2022-01-03 09:37:10|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1641202640000|2022-01-03 09:37:20|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1641202660000|2022-01-03 09:37:40|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|1170
1641202680000|2022-01-03 09:38:00||1123.6||1123.6||1123.6||1123.4|0
1641202700000|2022-01-03 09:38:20|1123.6|1123.4|1123.6|1123.4|1123.8|1123.4|1123.6|1123.4|402
1641202710000|2022-01-03 09:38:30|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|1496
1641202760000|2022-01-03 09:39:20|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1123.8|1123.6|214
1641202770000|2022-01-03 09:39:30|1124||1124||1124||1124||0
1641202780000|2022-01-03 09:39:40||1123.6||1123.6||1123.6||1123.6|0
1641202790000|2022-01-03 09:39:50||1123.8||1123.6||1123.8||1123.6|0
1641202800000|2022-01-03 09:40:00|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1641202810000|2022-01-03 09:40:10||1123.6||1123.6||1123.6||1123.6|0
1641202820000|2022-01-03 09:40:20|1124||1124||1124||1124||1106
1641202840000|2022-01-03 09:40:40|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|0
1641202850000|2022-01-03 09:40:50|1123.6|1123.4|1123.6|1123.4|1123.6|1123.4|1123.6|1123.4|2161
1641202860000|2022-01-03 09:41:00|1123.8|1123.6|1123.8|1123.6|1124|1123.6|1123.8|1123.6|14411
1641202870000|2022-01-03 09:41:10|1124||1124||1124||1124||1275
1641202890000|2022-01-03 09:41:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|929
1641202910000|2022-01-03 09:41:50|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|1674
1641202920000|2022-01-03 09:42:00|1123.2|1122.8|1123.2|1122.8|1123.2|1123|1123.2|1122.8|0
1641202930000|2022-01-03 09:42:10|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1641202940000|2022-01-03 09:42:20|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|1000
1641202950000|2022-01-03 09:42:30|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1641202960000|2022-01-03 09:42:40|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1641202970000|2022-01-03 09:42:50|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.4|2225
1641202980000|2022-01-03 09:43:00|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|0
1641203000000|2022-01-03 09:43:20|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1641203010000|2022-01-03 09:43:30|1122.4|1122|1122.4|1122.2|1122.6|1122.2|1122.4|1122|2000
1641203020000|2022-01-03 09:43:40|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1122|74
1641203030000|2022-01-03 09:43:50|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|492
1641203040000|2022-01-03 09:44:00|1122.8|1122.4|1123|1122.4|1123|1122.6|1122.8|1122.4|0
1641203050000|2022-01-03 09:44:10||1122.6||1122.6||1122.8||1122.6|0
1641203060000|2022-01-03 09:44:20|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|0
1641203070000|2022-01-03 09:44:30|1123|1122.6|1123.6|1123.2|1123.8|1123.4|1123|1122.6|11836
1641203080000|2022-01-03 09:44:40|1123.4||1123.4||1123.4||1123.4||0
1641203090000|2022-01-03 09:44:50|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|800
1641203100000|2022-01-03 09:45:00|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|0
1641203110000|2022-01-03 09:45:10|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.2|1123|903
1641203120000|2022-01-03 09:45:20|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1641203140000|2022-01-03 09:45:40|1123.2||1123.4||1123.4||1123.2||0
1641203160000|2022-01-03 09:46:00|1123.2|1122.8|1123.2|1122.8|1123.2|1123|1123|1122.8|1092
1641203170000|2022-01-03 09:46:10|1123|1122.6|1123|1122.8|1123.2|1122.8|1123|1122.6|0
1641203180000|2022-01-03 09:46:20|1122.8|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1641203190000|2022-01-03 09:46:30|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|500
1641203200000|2022-01-03 09:46:40|1122.6||1122.6||1122.6||1122.6||0
1641203210000|2022-01-03 09:46:50|1122.8|1122.6|1123.2|1123|1123.4|1123|1122.8|1122.6|1842
1641203230000|2022-01-03 09:47:10|1123|1122.8|1123|1122.8|1123|1122.8|1123|1122.8|0
1641203240000|2022-01-03 09:47:20|1123.2|1123|1123.2|1122.8|1123.2|1123|1123.2|1122.8|1620
1641203250000|2022-01-03 09:47:30||1123||1122.8||1123||1122.8|417
1641203260000|2022-01-03 09:47:40||1123||1123||1123||1122.8|517
1641203270000|2022-01-03 09:47:50||1122.8||1123||1123||1122.8|0
1641203280000|2022-01-03 09:48:00||1122.8||1122.8||1122.8||1122.8|0
1641203290000|2022-01-03 09:48:10|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|2777
1641203300000|2022-01-03 09:48:20|1123||1123||1123||1123||0
1641203310000|2022-01-03 09:48:30|1122.8|1122.6|1123|1122.8|1123|1122.8|1122.8|1122.6|67
1641203320000|2022-01-03 09:48:40||1122.6||1122.8||1122.8||1122.6|0
1641203330000|2022-01-03 09:48:50||1122.6||1122.8||1122.8||1122.6|0
1641203340000|2022-01-03 09:49:00||1122.6||1122.6||1122.8||1122.6|0
1641203350000|2022-01-03 09:49:10||1122.8||1122.6||1122.8||1122.6|0
1641203360000|2022-01-03 09:49:20||1122.8||1122.6||1122.8||1122.6|0
1641203390000|2022-01-03 09:49:50|1123.2|1122.8|1123.2|1123|1123.2|1123|1123|1122.6|1481
1641203400000|2022-01-03 09:50:00|1123.4|1122.8|1123.2|1123|1123.4|1123|1123.2|1122.8|0
1641203410000|2022-01-03 09:50:10||1122.8||1122.8||1123||1122.8|0
1641203420000|2022-01-03 09:50:20|1123|1122.6|1123|1122.6|1123.2|1122.8|1122.8|1122.6|478
1641203430000|2022-01-03 09:50:30|1122.8|1122.4|1122.4|1122|1122.8|1122.4|1122.4|1122|2289
1641203440000|2022-01-03 09:50:40|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1641203450000|2022-01-03 09:50:50|1122.6|1122.2|1122.6|1122.4|1122.6|1122.4|1122.6|1122.2|1832
1641203460000|2022-01-03 09:51:00|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.4|1122|809
1641203480000|2022-01-03 09:51:20||1122.2||1122||1122.2||1122|0
1641203490000|2022-01-03 09:51:30|1122.6|1122.2|1123|1122.6|1123.2|1122.6|1122.6|1122|913
1641203520000|2022-01-03 09:52:00|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.8|162
1641203530000|2022-01-03 09:52:10|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|455
1641203540000|2022-01-03 09:52:20|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1641203550000|2022-01-03 09:52:30|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.6|1122.4|2393
1641203580000|2022-01-03 09:53:00|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|0
1641203600000|2022-01-03 09:53:20|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|398
1641203610000|2022-01-03 09:53:30|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1641203620000|2022-01-03 09:53:40|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1641203630000|2022-01-03 09:53:50|1122.2|1121.8|1122|1121.8|1122.2|1121.8|1122|1121.8|1707
1641203640000|2022-01-03 09:54:00|1122.2|1121.6|1121.8|1121.4|1122.2|1121.6|1121.8|1121.4|199
1641203650000|2022-01-03 09:54:10|||||||||60
1641203660000|2022-01-03 09:54:20|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|2075
1641203670000|2022-01-03 09:54:30|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|0
1641203680000|2022-01-03 09:54:40|1121.4|1121|1121.8|1121.4|1121.8|1121.6|1121.2|1121|13554
1641203690000|2022-01-03 09:54:50|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|394
1641203700000|2022-01-03 09:55:00|1121.4|1121.4|1121.4|1121.2|1121.6|1121.4|1121.2|1121|1108
1641203710000|2022-01-03 09:55:10||1121||1121||1121.2||1121|0
1641203730000|2022-01-03 09:55:30||1121.2||1121.2||1121.2||1121.2|0
1641203750000|2022-01-03 09:55:50|1121.2|1121|1121.2|1120.8|1121.2|1121|1121.2|1120.8|3088
1641203760000|2022-01-03 09:56:00|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|11
1641203780000|2022-01-03 09:56:20|1121||1121.2||1121.2||1121||1613
1641203790000|2022-01-03 09:56:30|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1641203800000|2022-01-03 09:56:40|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1669
1641203810000|2022-01-03 09:56:50|1121||1121.2||1121.2||1121||0
1641203820000|2022-01-03 09:57:00|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|455
1641203830000|2022-01-03 09:57:10|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|0
1641203840000|2022-01-03 09:57:20|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1641203850000|2022-01-03 09:57:30|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1641203860000|2022-01-03 09:57:40|1120.4||1120.6||1120.6||1120.4||4000
1641203870000|2022-01-03 09:57:50|1120.4|1120.4|1120.6|1120.4|1120.6|1120.4|1120.4|1120.4|1921
1641203880000|2022-01-03 09:58:00|1120.4|1120.2|1120|1119.6|1120.4|1120.4|1119.6|1119.4|13099
1641203890000|2022-01-03 09:58:10|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|891
1641203900000|2022-01-03 09:58:20|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|10793
1641203910000|2022-01-03 09:58:30|1119.4|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|1858
1641203920000|2022-01-03 09:58:40|1119.6|1119.2|1120.6|1120.2|1120.6|1120.2|1119.6|1119.2|17928
1641203930000|2022-01-03 09:58:50|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|2286
1641203940000|2022-01-03 09:59:00|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.4|1120|1000
1641203950000|2022-01-03 09:59:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|0
1641203960000|2022-01-03 09:59:20||1120.6||1120.4||1120.6||1120.4|0
1641203970000|2022-01-03 09:59:30|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|0
1641203980000|2022-01-03 09:59:40|1121|1120.6|1121.2|1120.8|1121.2|1120.8|1120.8|1120.4|4802
1641203990000|2022-01-03 09:59:50|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1641204000000|2022-01-03 10:00:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|851
1641204010000|2022-01-03 10:00:10|1121|1120.6|1120.8|1120.2|1121|1120.8|1120.6|1120|7856
1641204020000|2022-01-03 10:00:20|1120.6|1120.4|1120.4|1120|1120.8|1120.4|1120.4|1120|0
1641204030000|2022-01-03 10:00:30|1120.6||1120.2||1120.6||1120.2||0
1641204040000|2022-01-03 10:00:40|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|807
1641204050000|2022-01-03 10:00:50|1119.8|1119.6|1120.4|1120.2|1120.4|1120.2|1119.8|1119.6|5483
1641204060000|2022-01-03 10:01:00|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|4876
1641204070000|2022-01-03 10:01:10|1120.2||1120.4||1120.4||1120.2||0
1641204080000|2022-01-03 10:01:20|1120.6|1120.2|1120.2|1119.8|1120.6|1120.2|1120.2|1119.8|1848
1641204090000|2022-01-03 10:01:30|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1119.8|8024
1641204100000|2022-01-03 10:01:40|1120.2||1120.2||1120.4||1120.2||0
1641204110000|2022-01-03 10:01:50|1120.4|1119.8|1120.2|1119.8|1120.4|1120|1120.2|1119.8|1000
1641204120000|2022-01-03 10:02:00|1120||1120||1120||1120||0
1641204130000|2022-01-03 10:02:10|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1120|997
1641204150000|2022-01-03 10:02:30|1120.2||1120.2||1120.2||1120.2||440
1641204160000|2022-01-03 10:02:40|1120|1119.8|1120|1119.6|1120|1119.8|1120|1119.6|3322
1641204170000|2022-01-03 10:02:50||1119.8||1119.6||1119.8||1119.6|60
1641204180000|2022-01-03 10:03:00|1119.8|1119.4|1119.6|1119.4|1120|1119.6|1119.6|1119.4|0
1641204190000|2022-01-03 10:03:10|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|0
1641204200000|2022-01-03 10:03:20|||||||||1000
1641204210000|2022-01-03 10:03:30|1119.8|1119.4|1119.6|1119.4|1119.8|1119.6|1119.6|1119.2|1207
1641204220000|2022-01-03 10:03:40|1119.8|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|357
1641204240000|2022-01-03 10:04:00|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.4|1364
1641204250000|2022-01-03 10:04:10|1120.2|1119.8|1120.2|1119.8|1120.4|1120|1120.2|1119.8|773
1641204260000|2022-01-03 10:04:20|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|3166
1641204280000|2022-01-03 10:04:40|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.2|1119.8|1
1641204290000|2022-01-03 10:04:50|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|0
1641204300000|2022-01-03 10:05:00|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1641204310000|2022-01-03 10:05:10|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|500
1641204330000|2022-01-03 10:05:30|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|3732
1641204340000|2022-01-03 10:05:40|1119.6|1119.2|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|3337
1641204350000|2022-01-03 10:05:50|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|0
1641204360000|2022-01-03 10:06:00|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1119|0
1641204370000|2022-01-03 10:06:10|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.6|1119|0
1641204380000|2022-01-03 10:06:20||1119.4||1119.4||1119.4||1119.4|0
1641204390000|2022-01-03 10:06:30||1119.2||1119.2||1119.4||1119.2|0
1641204400000|2022-01-03 10:06:40|1119.8|1119.4|1119.8|1119.4|1119.8|1119.6|1119.6|1119.2|1490
1641204410000|2022-01-03 10:06:50|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.6|0
1641204430000|2022-01-03 10:07:10|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120.2|1119.8|21641
1641204440000|2022-01-03 10:07:20|1120|1120|1120|1119.8|1120|1120|1120|1119.8|0
1641204450000|2022-01-03 10:07:30||1119.6||1119.6||1119.6||1119.6|0
1641204470000|2022-01-03 10:07:50|1119.8|1119.4|1119.6|1119.2|1119.8|1119.6|1119.6|1119.2|3013
1641204480000|2022-01-03 10:08:00|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|600
1641204490000|2022-01-03 10:08:10|1119.8|1119.4|1119.6|1119.4|1119.8|1119.4|1119.6|1119.4|0
1641204500000|2022-01-03 10:08:20|1119.8|1119.6|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|8
1641204510000|2022-01-03 10:08:30|1120|1119.6|1119.8|1119.4|1120|1119.8|1119.8|1119.4|2838
1641204530000|2022-01-03 10:08:50|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.6|0
1641204540000|2022-01-03 10:09:00|1119.8|1119.4|1119.8|1119.4|1120|1119.6|1119.8|1119.4|0
1641204560000|2022-01-03 10:09:20|1120|1119.6|1120.2|1119.8|1120.2|1120|1120|1119.6|403
1641204580000|2022-01-03 10:09:40|1120.4|1120|1120.2|1120|1120.4|1120.2|1120.2|1120|20692
1641204590000|2022-01-03 10:09:50|1120.4|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1120|82
1641204600000|2022-01-03 10:10:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1641204610000|2022-01-03 10:10:10|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|526
1641204620000|2022-01-03 10:10:20|1120.2||1120.2||1120.4||1120.2||0
1641204630000|2022-01-03 10:10:30|1120.4|1119.8|1120.8|1120.4|1120.8|1120.4|1120.4|1119.8|4523
1641204640000|2022-01-03 10:10:40|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|131
1641204660000|2022-01-03 10:11:00|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|92
1641204670000|2022-01-03 10:11:10|1120.4||1120.6||1120.6||1120.4||0
1641204680000|2022-01-03 10:11:20|1120.4|1120|1120|1119.6|1120.4|1120.2|1120|1119.6|395
1641204700000|2022-01-03 10:11:40|1120.2|1119.8|1120.2|1119.8|1120.4|1120|1120|1119.6|1561
1641204710000|2022-01-03 10:11:50||1120||1120||1120||1120|0
1641204720000|2022-01-03 10:12:00|1120|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.8|1830
1641204740000|2022-01-03 10:12:20|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|51
1641204750000|2022-01-03 10:12:30|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|267
1641204760000|2022-01-03 10:12:40|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|0
1641204770000|2022-01-03 10:12:50|1120.4||1120.4||1120.4||1120.4||0
1641204780000|2022-01-03 10:13:00||1120||1120||1120||1120|0
1641204790000|2022-01-03 10:13:10||1120.2||1120||1120.2||1120|0
1641204810000|2022-01-03 10:13:30|1120.6|1120.2|1121|1120.6|1121|1120.6|1120.6|1120.2|1652
1641204820000|2022-01-03 10:13:40|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|402
1641204830000|2022-01-03 10:13:50|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.8|398
1641204840000|2022-01-03 10:14:00|1120.8|1120.6|1121.2|1120.8|1121.2|1120.8|1120.8|1120.6|950
1641204850000|2022-01-03 10:14:10|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1641204860000|2022-01-03 10:14:20|1120.8|1120.4|1120.6|1120.4|1120.8|1120.4|1120.6|1120.2|1049
1641204870000|2022-01-03 10:14:30|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|1209
1641204880000|2022-01-03 10:14:40|1120.8|1120.8|1121|1120.6|1121|1120.8|1120.8|1120.6|456
1641204890000|2022-01-03 10:14:50|1121.2|1120.8|1121.6|1121.2|1121.6|1121.2|1121.2|1120.8|8380
1641204900000|2022-01-03 10:15:00|1121.8|1121.4|1122.2|1121.8|1122.2|1121.8|1121.8|1121.4|2281
1641204910000|2022-01-03 10:15:10||1122||1121.8||1122||1121.8|0
1641204920000|2022-01-03 10:15:20|1122|1122|1122.2|1121.8|1122.2|1122|1122|1121.8|0
1641204940000|2022-01-03 10:15:40|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.2|1122|1406
1641204950000|2022-01-03 10:15:50|1122.2||1122.4||1122.4||1122.2||0
1641204960000|2022-01-03 10:16:00|1122.2||1122.4||1122.4||1122.2||0
1641204970000|2022-01-03 10:16:10|1122.2||1122.2||1122.4||1122.2||0
1641204980000|2022-01-03 10:16:20|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|8
1641204990000|2022-01-03 10:16:30|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1641205000000|2022-01-03 10:16:40|1122.4|1122.4|1122.6|1122.4|1122.8|1122.4|1122.4|1122.2|1598
1641205010000|2022-01-03 10:16:50|1122.8||1122.6||1122.8||1122.6||9
1641205020000|2022-01-03 10:17:00|1122.8||1122.8||1122.8||1122.6||0
1641205030000|2022-01-03 10:17:10|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1235
1641205040000|2022-01-03 10:17:20|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|2653
1641205050000|2022-01-03 10:17:30|1122.8||1122.8||1122.8||1122.8||0
1641205060000|2022-01-03 10:17:40||1122.4||1122.4||1122.4||1122.4|1562
1641205070000|2022-01-03 10:17:50|1122.6||1122.6||1122.6||1122.6||0
1641205080000|2022-01-03 10:18:00|1122.8|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.6|955
1641205100000|2022-01-03 10:18:20|1122.8||1122.8||1122.8||1122.8||0
1641205110000|2022-01-03 10:18:30|1122.6|1122.4|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|2695
1641205120000|2022-01-03 10:18:40|1122.4|1122|1122.4|1122.2|1122.4|1122.2|1122.2|1121.8|1562
1641205130000|2022-01-03 10:18:50|1122.6||1122.4||1122.6||1122.4||0
1641205140000|2022-01-03 10:19:00|1122.6|1122.4|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|1898
1641205160000|2022-01-03 10:19:20|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.6|1122.4|1006
1641205180000|2022-01-03 10:19:40|1123|1122.6|1123|1122.6|1123|1122.8|1123|1122.6|891
1641205210000|2022-01-03 10:20:10|1123.2|1122.8|1123.4|1123|1123.6|1123.2|1123.2|1122.8|9779
1641205220000|2022-01-03 10:20:20|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|3566
1641205270000|2022-01-03 10:21:10|1122.8|1122.4|1122.8|1122.2|1122.8|1122.4|1122.4|1122.2|1101
1641205280000|2022-01-03 10:21:20||1122.4||1122.4||1122.4||1122.4|0
1641205290000|2022-01-03 10:21:30|1122.6|1122.2|1122.4|1122.2|1122.8|1122.2|1122.4|1122.2|417
1641205300000|2022-01-03 10:21:40|1122.2|1122|1122.4|1122|1122.4|1122.2|1122.2|1122|18
1641205310000|2022-01-03 10:21:50|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|388
1641205330000|2022-01-03 10:22:10|1122.4|1122.4|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|0
1641205340000|2022-01-03 10:22:20|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.2|206
1641205350000|2022-01-03 10:22:30|1122.8|1122.4|1123.2|1122.8|1123.2|1122.8|1122.8|1122.4|0
1641205360000|2022-01-03 10:22:40|1123.4|1123|1123.2|1122.8|1123.4|1123.2|1123.2|1122.8|4132
1641205370000|2022-01-03 10:22:50|1123|1123|1123.4|1123|1123.4|1123|1123|1123|0
1641205380000|2022-01-03 10:23:00|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1641205390000|2022-01-03 10:23:10|1123||1123.2||1123.2||1123||0
1641205410000|2022-01-03 10:23:30|1123|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.4|782
1641205420000|2022-01-03 10:23:40|1122.6|1122.4|1122.6|1122.4|1122.8|1122.4|1122.6|1122.4|28
1641205430000|2022-01-03 10:23:50||1122.2||1122.2||1122.4||1122.2|4067
1641205440000|2022-01-03 10:24:00|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1122|675
1641205460000|2022-01-03 10:24:20|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1641205490000|2022-01-03 10:24:50|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1641205500000|2022-01-03 10:25:00|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1641205510000|2022-01-03 10:25:10|1122.6|1122.2|1122.6|1122.4|1122.6|1122.4|1122.4|1122.2|78
1641205520000|2022-01-03 10:25:20||1122.2||1122.2||1122.2||1122.2|0
1641205530000|2022-01-03 10:25:30||1122.4||1122.4||1122.4||1122.4|0
1641205550000|2022-01-03 10:25:50||1122.2||1122.2||1122.2||1122.2|0
1641205570000|2022-01-03 10:26:10|1122.4||1122.6||1122.6||1122.4||0
1641205580000|2022-01-03 10:26:20|1122.8|1122.4|1122.6|1122.2|1123|1122.6|1122.6|1122.2|0
1641205600000|2022-01-03 10:26:40||1122.4||1122.4||1122.4||1122.4|0
1641205610000|2022-01-03 10:26:50|||||||||18
1641205620000|2022-01-03 10:27:00||1122.2||1122.2||1122.2||1122.2|0
1641205660000|2022-01-03 10:27:40|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|1000
1641205670000|2022-01-03 10:27:50|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1641205690000|2022-01-03 10:28:10|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1641205700000|2022-01-03 10:28:20|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|455
1641205720000|2022-01-03 10:28:40|1122.2||1122.4||1122.4||1122.2||0
1641205760000|2022-01-03 10:29:20||1122.2||1122||1122.2||1122|0
1641205770000|2022-01-03 10:29:30||1122.2||1122.2||1122.2||1122.2|0
1641205780000|2022-01-03 10:29:40|1122.6|1122.4|1123|1122.6|1123.2|1122.8|1122.6|1122.4|2449
1641205790000|2022-01-03 10:29:50|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|0
1641205800000|2022-01-03 10:30:00|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|0
1641205810000|2022-01-03 10:30:10|1122.8||1123||1123||1122.8||0
1641205820000|2022-01-03 10:30:20|1122.8||1123||1123||1122.8||0
1641205830000|2022-01-03 10:30:30|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.6|7242
1641205840000|2022-01-03 10:30:40|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.4|1123|607
1641205850000|2022-01-03 10:30:50|1123.2|1123.2|1124.4|1124|1124.4|1124|1123.2|1123.2|74828
1641205860000|2022-01-03 10:31:00|1124.2|1124.2|1124.6|1124.2|1125|1124.8|1124.2|1124|18726
1641205870000|2022-01-03 10:31:10|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1124|4841
1641205880000|2022-01-03 10:31:20|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1124|2269
1641205890000|2022-01-03 10:31:30|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|391
1641205900000|2022-01-03 10:31:40|1124|1123.6|1124|1123.8|1124|1123.8|1124|1123.6|0
1641205920000|2022-01-03 10:32:00|1124.2|1124|1124.2|1124|1124.2|1124|1124.2|1124|1176
1641205940000|2022-01-03 10:32:20|1124.4|1123.8|1124.2|1124|1124.4|1124|1124.2|1123.8|0
1641205950000|2022-01-03 10:32:30|1124.4|1123.8|1124.4|1124|1124.4|1124|1124.4|1123.8|737
1641205960000|2022-01-03 10:32:40|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|4881
1641205970000|2022-01-03 10:32:50|1123.8|1123.4|1123.8|1123.6|1124|1123.6|1123.6|1123.4|1343
1641205980000|2022-01-03 10:33:00|1124|1123.4|1124|1123.8|1124|1123.8|1124|1123.4|0
1641205990000|2022-01-03 10:33:10|1124.2|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|1157
1641206000000|2022-01-03 10:33:20|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.4|1124|82
1641206010000|2022-01-03 10:33:30||1124||1124||1124||1124|0
1641206030000|2022-01-03 10:33:50|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124|1123.8|4051
1641206070000|2022-01-03 10:34:30|1124.2|1123.8|1123.8|1123.4|1124.2|1123.8|1123.8|1123.4|6623
1641206090000|2022-01-03 10:34:50|1124|1123.6|1123.8|1123.6|1124|1123.6|1123.8|1123.6|0
1641206110000|2022-01-03 10:35:10|1124|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|2094
1641206120000|2022-01-03 10:35:20|1123.8||1124||1124||1123.8||0
1641206140000|2022-01-03 10:35:40|1123.8|1123.4|1124.2|1123.8|1124.2|1124|1123.8|1123.4|467
1641206150000|2022-01-03 10:35:50|1124.4|1124|1124.2|1124|1124.4|1124.2|1124.2|1124|898
1641206160000|2022-01-03 10:36:00|1124|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|1049
1641206170000|2022-01-03 10:36:10|1124.2|1123.8|1124.6|1124.2|1124.6|1124.2|1124.2|1123.8|1333
1641206180000|2022-01-03 10:36:20|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.4|1124|500
1641206190000|2022-01-03 10:36:30|1124.2||1124.4||1124.4||1124.2||0
1641206210000|2022-01-03 10:36:50|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|0
1641206220000|2022-01-03 10:37:00|1124.2|1124.2|1124.2|1124|1124.4|1124.2|1124.2|1123.8|3179
1641206230000|2022-01-03 10:37:10||1123.8||1123.8||1123.8||1123.8|0
1641206240000|2022-01-03 10:37:20|1124||1124.2||1124.2||1124||324
1641206250000|2022-01-03 10:37:30|1124||1124||1124||1124||0
1641206260000|2022-01-03 10:37:40|1124.2||1124.2||1124.2||1124.2||0
1641206270000|2022-01-03 10:37:50|1124|1123.6|1123.8|1123.6|1124|1123.8|1123.8|1123.6|2419
1641206280000|2022-01-03 10:38:00||1123.4||1123.4||1123.4||1123.4|0
1641206290000|2022-01-03 10:38:10|1123.6|1123.6|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|1118
1641206300000|2022-01-03 10:38:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123|782
1641206310000|2022-01-03 10:38:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.8|1123.4|894
1641206320000|2022-01-03 10:38:40||1123.6||1123.6||1123.6||1123.4|0
1641206330000|2022-01-03 10:38:50|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|90
1641206340000|2022-01-03 10:39:00|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|1463
1641206350000|2022-01-03 10:39:10|1124||1124.2||1124.2||1124||0
1641206360000|2022-01-03 10:39:20|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1641206380000|2022-01-03 10:39:40|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124|1123.8|503
1641206430000|2022-01-03 10:40:30|||||||||100
1641206440000|2022-01-03 10:40:40||1124||1124||1124||1124|0
1641206450000|2022-01-03 10:40:50|1124|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|0
1641206470000|2022-01-03 10:41:10|1124||1124.2||1124.2||1124||0
1641206480000|2022-01-03 10:41:20||1124||1123.8||1124||1123.8|33
1641206490000|2022-01-03 10:41:30|1124||1124.2||1124.2||1124||0
1641206500000|2022-01-03 10:41:40|1124||1124.2||1124.2||1124||1
1641206510000|2022-01-03 10:41:50|1124||1124.2||1124.2||1124||80
1641206520000|2022-01-03 10:42:00|1124.4|1124|1124|1123.6|1124.6|1124.2|1123.8|1123.6|5124
1641206550000|2022-01-03 10:42:30|1123.8||1124||1124||1123.8||0
1641206560000|2022-01-03 10:42:40||1123.8||1123.8||1123.8||1123.8|0
1641206570000|2022-01-03 10:42:50|1123.8|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.4|454
1641206580000|2022-01-03 10:43:00|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1641206590000|2022-01-03 10:43:10|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1641206600000|2022-01-03 10:43:20|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1641206610000|2022-01-03 10:43:30|1123.6||1123.6||1123.6||1123.6||0
1641206620000|2022-01-03 10:43:40|1123.4|1123.2|1123.6|1123.4|1123.6|1123.4|1123.4|1123.2|1093
1641206640000|2022-01-03 10:44:00|1123.8|1123.6|1124.2|1123.8|1124.4|1124|1123.8|1123.6|3387
1641206650000|2022-01-03 10:44:10|1124.4|1124|1124.8|1124.6|1125|1124.6|1124.4|1124|1624
1641206660000|2022-01-03 10:44:20|1125|1124.8|1125.4|1125|1125.4|1125|1125|1124.8|14514
1641206670000|2022-01-03 10:44:30|1125.8|1125.2|1126.6|1126.2|1126.6|1126.2|1125.8|1125.2|34060
1641206680000|2022-01-03 10:44:40|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.2|2943
1641206690000|2022-01-03 10:44:50|1126.6|1126.2|1126.6|1126.4|1126.8|1126.4|1126.4|1126.2|2061
1641206700000|2022-01-03 10:45:00|1126.4|1126.2|1126.6|1126.4|1126.6|1126.4|1126.4|1126.2|387
1641206720000|2022-01-03 10:45:20|1126.8|1126.6|1127|1126.6|1127|1126.8|1126.8|1126.4|776
1641206760000|2022-01-03 10:46:00|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.4|1199
1641206820000|2022-01-03 10:47:00|1126.6|1126.2|1126.6|1126.4|1126.6|1126.4|1126.4|1126|1312
1641206830000|2022-01-03 10:47:10|1126.8|1126.6|1126.8|1126.6|1127|1126.8|1126.8|1126.6|5660
1641206840000|2022-01-03 10:47:20|1126.6|1126.4|1126.2|1126|1126.8|1126.6|1126.2|1126|33875
1641206850000|2022-01-03 10:47:30|1126.4|1125.8|1126.2|1126|1126.4|1126|1126|1125.8|10383
1641206860000|2022-01-03 10:47:40|1126.4|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126.2|1468
1641206870000|2022-01-03 10:47:50|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.2|1126|1052
1641206880000|2022-01-03 10:48:00||1126||1126||1126||1126|0
1641206890000|2022-01-03 10:48:10|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|0
1641206900000|2022-01-03 10:48:20|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.4|1126|0
1641206930000|2022-01-03 10:48:50|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|1955
1641206940000|2022-01-03 10:49:00|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|0
1641206950000|2022-01-03 10:49:10|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|0
1641206960000|2022-01-03 10:49:20|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1641206980000|2022-01-03 10:49:40|1126.8|1126.4|1126.6|1126.4|1127|1126.4|1126.6|1126.2|0
1641206990000|2022-01-03 10:49:50||1126.2||1126.4||1126.4||1126.2|0
1641207000000|2022-01-03 10:50:00||1126.2||1126.4||1126.4||1126.2|0
1641207020000|2022-01-03 10:50:20|1126.4|1126.2|1126.6|1126.2|1126.6|1126.4|1126.4|1126.2|394
1641207030000|2022-01-03 10:50:30||1126.4||1126.4||1126.4||1126.4|0
1641207040000|2022-01-03 10:50:40|1126.4|1126.2|1126.2|1125.8|1126.4|1126.2|1126.2|1125.8|9307
1641207050000|2022-01-03 10:50:50|1126|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.4|6409
1641207060000|2022-01-03 10:51:00||1125.8||1125.6||1125.8||1125.6|0
1641207080000|2022-01-03 10:51:20||1125.8||1125.6||1125.8||1125.6|0
1641207090000|2022-01-03 10:51:30|1125.6|1125.4|1125.8|1125.6|1125.8|1125.6|1125.4|1125|26498
1641207110000|2022-01-03 10:51:50|1125.6|1125.4|1125.8|1125.4|1125.8|1125.6|1125.6|1125.4|0
1641207120000|2022-01-03 10:52:00||1125.6||1125.6||1125.6||1125.6|0
1641207130000|2022-01-03 10:52:10|1126|1125.8|1126.6|1126.4|1126.6|1126.4|1126|1125.8|4805
1641207140000|2022-01-03 10:52:20|1126.8|1126.6|1126.8|1126.4|1127|1126.8|1126.6|1126.4|10000
1641207150000|2022-01-03 10:52:30|1126.6||1126.8||1126.8||1126.6||300
1641207240000|2022-01-03 10:54:00|||||||||250
1641207260000|2022-01-03 10:54:20|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.2|1126|14502
1641207270000|2022-01-03 10:54:30|1126.8|1126.4|1126.8|1126.6|1127|1126.6|1126.8|1126.4|3987
1641207280000|2022-01-03 10:54:40||1126.4||1126.4||1126.4||1126.4|0
1641207310000|2022-01-03 10:55:10|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|1126.4|1126|402
1641207320000|2022-01-03 10:55:20|1126.2|1126|1126.2|1126|1126.4|1126|1126.2|1126|395
1641207330000|2022-01-03 10:55:30|1126.4|1126.2|1126.4|1126|1126.4|1126.2|1126.2|1126|31
1641207340000|2022-01-03 10:55:40|1126.2||1126.4||1126.4||1126.2||0
1641207350000|2022-01-03 10:55:50|1126.2||1126.2||1126.4||1126.2||0
1641207360000|2022-01-03 10:56:00|1126|1125.8|1126.2|1125.8|1126.2|1125.8|1126|1125.8|453
1641207370000|2022-01-03 10:56:10||1126||1126||1126||1126|0
1641207390000|2022-01-03 10:56:30|1126|1125.8|1126.2|1125.8|1126.2|1125.8|1126|1125.8|453
1641207400000|2022-01-03 10:56:40|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|7267
1641207410000|2022-01-03 10:56:50|1125.6|1125.2|1125.8|1125.4|1126|1125.6|1125.6|1125.2|6900
1641207430000|2022-01-03 10:57:10|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1125|8648
1641207440000|2022-01-03 10:57:20|1125.4|1125.2|1125.6|1125.2|1125.8|1125.4|1125.4|1125|24539
1641207450000|2022-01-03 10:57:30|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|200
1641207460000|2022-01-03 10:57:40|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125|0
1641207480000|2022-01-03 10:58:00|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1125|0
1641207500000|2022-01-03 10:58:20||1125.2||1125||1125.2||1125|0
1641207510000|2022-01-03 10:58:30||1125.2||1125||1125.2||1125|383
1641207530000|2022-01-03 10:58:50|1125.6|1125.2|1125.6|1125.4|1125.6|1125.4|1125.6|1125.2|985
1641207540000|2022-01-03 10:59:00|1125.8|1125.2|1125.8|1125.4|1125.8|1125.4|1125.8|1125.2|0
1641207550000|2022-01-03 10:59:10|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|290
1641207560000|2022-01-03 10:59:20|1125.6|1125.2|1125.8|1125.6|1126|1125.6|1125.4|1125|5512
1641207570000|2022-01-03 10:59:30|1126|1125.8|1126|1125.6|1126|1125.8|1125.8|1125.6|1029
1641207580000|2022-01-03 10:59:40|||||||||360
1641207600000|2022-01-03 11:00:00|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|900
1641207610000|2022-01-03 11:00:10|1126.4|1125.8|1127|1126.6|1127|1126.6|1126.4|1125.8|25289
1641207620000|2022-01-03 11:00:20|1127.2|1126.8|1128|1127.6|1128.2|1128|1127.2|1126.8|25274
1641207630000|2022-01-03 11:00:30|1127.8|1127.4|1127.8|1127.4|1128.4|1128|1127.6|1127.2|13888
1641207650000|2022-01-03 11:00:50|1127.6|1127.2|1127.6|1127.2|1127.6|1127.4|1127.6|1127.2|0
1641207660000|2022-01-03 11:01:00|1127.8|1127.4|1127.6|1127.4|1127.8|1127.4|1127.4|1127.2|1770
1641207680000|2022-01-03 11:01:20|1127.8|1127.6|1127.6|1127.2|1127.8|1127.6|1127.4|1127.2|6638
1641207690000|2022-01-03 11:01:30|1127.4|1127.4|1127.6|1127.2|1127.6|1127.4|1127.4|1127.2|401
1641207700000|2022-01-03 11:01:40|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|1746
1641207720000|2022-01-03 11:02:00|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|0
1641207730000|2022-01-03 11:02:10|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1126.8|1126.6|3236
1641207740000|2022-01-03 11:02:20|1126.8|1126.8|1126.8|1126.6|1127|1126.8|1126.8|1126.4|264
1641207750000|2022-01-03 11:02:30||1126.4||1126.6||1126.6||1126.4|0
1641207760000|2022-01-03 11:02:40||1126.4||1126.4||1126.4||1126.4|0
1641207770000|2022-01-03 11:02:50||1126.6||1126.4||1126.6||1126.4|494
1641207780000|2022-01-03 11:03:00|1126.6|1126.6|1126.6|1126.2|1126.6|1126.6|1126.6|1126.2|1406
1641207790000|2022-01-03 11:03:10|1126.4|1126.4|1126.6|1126.4|1126.6|1126.4|1126.4|1126.2|0
1641207800000|2022-01-03 11:03:20|1126.2|1126|1126.4|1126.2|1126.6|1126.2|1126.2|1126|25000
1641207820000|2022-01-03 11:03:40||1126||1126||1126||1126|453
1641207870000|2022-01-03 11:04:30|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.6|1126.2|1878
1641207880000|2022-01-03 11:04:40|1126.8|1126.6|1127.2|1126.8|1127.2|1126.8|1126.8|1126.6|7936
1641207900000|2022-01-03 11:05:00|1127|1126.6|1126.8|1126.6|1127|1126.6|1126.8|1126.6|6787
1641207910000|2022-01-03 11:05:10|1127|1126.8|1127.2|1126.8|1127.4|1127|1127|1126.6|36
1641207930000|2022-01-03 11:05:30|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|360
1641207940000|2022-01-03 11:05:40|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|761
1641207950000|2022-01-03 11:05:50|1127.2||1127.4||1127.4||1127.2||0
1641207980000|2022-01-03 11:06:20||1127.2||1127||1127.2||1127|0
1641207990000|2022-01-03 11:06:30|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|0
1641208000000|2022-01-03 11:06:40|1127.2|1126.8|1127.6|1127.2|1127.6|1127.2|1127.2|1126.8|7699
1641208020000|2022-01-03 11:07:00|1127.4||1127.6||1127.6||1127.4||0
1641208030000|2022-01-03 11:07:10|1127.4|1127|1127.4|1127|1127.4|1127.2|1127.4|1127|1347
1641208080000|2022-01-03 11:08:00||1127.2||1127||1127.2||1127|0
1641208090000|2022-01-03 11:08:10|1127|1126.8|1126.8|1126.6|1127.2|1126.8|1126.8|1126.6|6845
1641208100000|2022-01-03 11:08:20|1127|1126.8|1127|1126.8|1127|1126.8|1126.8|1126.8|12469
1641208110000|2022-01-03 11:08:30||1126.6||1126.8||1126.8||1126.6|0
1641208120000|2022-01-03 11:08:40|1127.2|1126.6|1127|1126.6|1127.2|1126.8|1127|1126.6|0
1641208130000|2022-01-03 11:08:50|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1126.8|1126.6|398
1641208140000|2022-01-03 11:09:00|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|31
1641208150000|2022-01-03 11:09:10|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|398
1641208170000|2022-01-03 11:09:30|1127|1127|1127|1126.6|1127|1127|1126.8|1126.6|1614
1641208180000|2022-01-03 11:09:40|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.6|0
1641208190000|2022-01-03 11:09:50|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|383
1641208200000|2022-01-03 11:10:00|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1127|1126.6|0
1641208220000|2022-01-03 11:10:20|1127.2|1126.8|1127|1126.8|1127.2|1127|1127|1126.6|0
1641208230000|2022-01-03 11:10:30||1126.6||1126.6||1126.6||1126.6|0
1641208240000|2022-01-03 11:10:40|1126.8|1126.8|1127.2|1126.8|1127.2|1126.8|1126.8|1126.8|1561
1641208250000|2022-01-03 11:10:50|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.6|534
1641208260000|2022-01-03 11:11:00||1126.8||1126.6||1126.8||1126.6|0
1641208270000|2022-01-03 11:11:10||1126.8||1126.6||1126.8||1126.6|0
1641208280000|2022-01-03 11:11:20||1126.8||1126.6||1126.8||1126.6|5
1641208300000|2022-01-03 11:11:40|1126.8||1127||1127||1126.8||0
1641208320000|2022-01-03 11:12:00|1126.8|1126.8|1127|1126.6|1127|1126.8|1126.8|1126.6|1122
1641208330000|2022-01-03 11:12:10|1126.8||1127||1127||1126.8||0
1641208340000|2022-01-03 11:12:20|1126.8||1127||1127||1126.8||0
1641208350000|2022-01-03 11:12:30|||||||||5
1641208360000|2022-01-03 11:12:40|1126.8||1127||1127||1126.8||0
1641208370000|2022-01-03 11:12:50|1127.2|1126.8|1127.2|1126.8|1127.4|1127|1127.2|1126.6|9774
1641208380000|2022-01-03 11:13:00|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|0
1641208390000|2022-01-03 11:13:10|1126.8||1127||1127||1126.8||0
1641208400000|2022-01-03 11:13:20|1126.8||1126.8||1127||1126.8||0
1641208410000|2022-01-03 11:13:30|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.4|4997
1641208420000|2022-01-03 11:13:40|1126.6|1126.2|1126.6|1126.2|1126.8|1126.2|1126.6|1126.2|4065
1641208440000|2022-01-03 11:14:00|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.4|3802
1641208450000|2022-01-03 11:14:10|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|0
1641208470000|2022-01-03 11:14:30|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.4|1126.2|2364
1641208480000|2022-01-03 11:14:40|1126.6|1126.2|1126.4|1126.2|1126.6|1126.2|1126.4|1126.2|1376
1641208490000|2022-01-03 11:14:50|1126.2|1126|1126.2|1125.8|1126.2|1126|1126.2|1125.8|1199
1641208520000|2022-01-03 11:15:20||1126||1126||1126||1125.8|471
1641208530000|2022-01-03 11:15:30|1126.4|1126.2|1127.4|1127|1127.6|1127.2|1126.4|1126|9591
1641208540000|2022-01-03 11:15:40|1127.2|1127.2|1127.4|1127|1127.4|1127.2|1127.2|1127|1059
1641208550000|2022-01-03 11:15:50|1127.2|1127.2|1127.4|1127|1127.4|1127.2|1127.2|1127|0
1641208580000|2022-01-03 11:16:20||1127.2||1127.2||1127.2||1127.2|0
1641208590000|2022-01-03 11:16:30|1127.2|1127|1127.2|1127|1127.2|1127|1127.2|1127|0
1641208600000|2022-01-03 11:16:40|1127.4||1127.4||1127.4||1127.4||0
1641208620000|2022-01-03 11:17:00|1127.2||1127.4||1127.4||1127.2||0
1641208630000|2022-01-03 11:17:10|1127.2||1127.2||1127.2||1127.2||0
1641208650000|2022-01-03 11:17:30|1127.4|1127.2|1127.2|1127|1127.4|1127.2|1127.2|1127|1223
1641208660000|2022-01-03 11:17:40|1127.4||1127.4||1127.4||1127.4||0
1641208670000|2022-01-03 11:17:50|1127.2|1126.8|1127|1126.8|1127.2|1126.8|1127|1126.8|490
1641208690000|2022-01-03 11:18:10|1126.8|1126.6|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|0
1641208710000|2022-01-03 11:18:30|1126.6||1126.8||1126.8||1126.6||0
1641208720000|2022-01-03 11:18:40|1126.6||1126.6||1126.6||1126.6||0
1641208730000|2022-01-03 11:18:50|1126.8|1126.6|1127.2|1126.8|1127.2|1126.8|1126.8|1126.6|814
1641208740000|2022-01-03 11:19:00|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|0
1641208750000|2022-01-03 11:19:10||1126.6||1126.6||1126.6||1126.6|0
1641208760000|2022-01-03 11:19:20|1127|1126.8|1127|1126.8|1127|1126.8|1127|1126.8|0
1641208780000|2022-01-03 11:19:40|1127.2|1127|1127.2|1127|1127.4|1127|1127.2|1127|572
1641208790000|2022-01-03 11:19:50||1126.8||1126.8||1126.8||1126.8|0
1641208810000|2022-01-03 11:20:10|1127.4|1127|1127.4|1127|1127.4|1127|1127.4|1127|0
1641208850000|2022-01-03 11:20:50|1127.2|1126.8|1127|1126.6|1127.2|1127|1126.8|1126.4|555
1641208860000|2022-01-03 11:21:00|1126.8||1126.8||1126.8||1126.8||0
1641208870000|2022-01-03 11:21:10|1127|1126.8|1127|1126.6|1127|1126.8|1127|1126.6|1282
1641208900000|2022-01-03 11:21:40|1126.8|1126.4|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|0
1641208920000|2022-01-03 11:22:00|1126.6||1126.8||1126.8||1126.6||0
1641208950000|2022-01-03 11:22:30|1127|1126.6|1127|1126.6|1127|1126.8|1126.8|1126.6|2146
1641208960000|2022-01-03 11:22:40||1126.8||1126.6||1126.8||1126.6|0
1641208970000|2022-01-03 11:22:50|1126.8||1126.8||1126.8||1126.8||0
1641208980000|2022-01-03 11:23:00||1126.4||1126.6||1126.6||1126.4|0
1641208990000|2022-01-03 11:23:10|1127|1126.8|1127|1126.6|1127|1126.8|1127|1126.6|2747
1641209010000|2022-01-03 11:23:30|1127.2|1126.8|1127.4|1127.2|1127.4|1127.2|1127.2|1126.8|2595
1641209030000|2022-01-03 11:23:50|1127.6|1127.4|1127.8|1127.4|1127.8|1127.4|1127.6|1127.4|744
1641209050000|2022-01-03 11:24:10|1127.6|1127.2|1127.6|1127.2|1127.6|1127.4|1127.6|1127.2|0
1641209060000|2022-01-03 11:24:20|1127.4|1127.4|1127.6|1127.2|1127.6|1127.4|1127.4|1127.2|180
1641209100000|2022-01-03 11:25:00|1127.4||1127.4||1127.4||1127.4||0
1641209110000|2022-01-03 11:25:10|1127.6||1127.6||1127.6||1127.6||941
1641209120000|2022-01-03 11:25:20||1127.4||1127.2||1127.4||1127.2|350
1641209130000|2022-01-03 11:25:30|1127.4|1127|1127.4|1127.2|1127.4|1127.2|1127.2|1127|422
1641209140000|2022-01-03 11:25:40|1127.2|1127|1127.2|1126.8|1127.2|1127|1127.2|1126.8|812
1641209150000|2022-01-03 11:25:50|1127||1127||1127.2||1127||0
1641209160000|2022-01-03 11:26:00|1127.2|1127|1127.2|1127|1127.2|1127|1127.2|1127|1146
1641209170000|2022-01-03 11:26:10|1127|1126.8|1127|1126.6|1127|1126.8|1127|1126.6|391
1641209180000|2022-01-03 11:26:20||1126.8||1126.6||1126.8||1126.6|0
1641209190000|2022-01-03 11:26:30||1126.8||1126.8||1126.8||1126.6|0
1641209200000|2022-01-03 11:26:40|1126.8|1126.6|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|0
1641209240000|2022-01-03 11:27:20|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|0
1641209250000|2022-01-03 11:27:30|1126.6||1126.8||1126.8||1126.6||0
1641209270000|2022-01-03 11:27:50|1126.6||1126.6||1126.8||1126.6||0
1641209280000|2022-01-03 11:28:00|1126.8|1126.6|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|1612
1641209300000|2022-01-03 11:28:20|1126.6|1126.2|1126.4|1126.2|1126.6|1126.2|1126.4|1126.2|1199
1641209320000|2022-01-03 11:28:40|1126.6|1126.4|1126.8|1126.4|1126.8|1126.4|1126.6|1126.4|1087
1641209330000|2022-01-03 11:28:50|1126.6||1126.6||1126.6||1126.6||0
1641209340000|2022-01-03 11:29:00|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|460
1641209350000|2022-01-03 11:29:10||1126.4||1126.4||1126.4||1126.4|189
1641209380000|2022-01-03 11:29:40|1126.6|1126.6|1126.8|1126.6|1126.8|1126.6|1126.6|1126.6|562
1641209390000|2022-01-03 11:29:50||1126.4||1126.4||1126.4||1126.4|23
1641209400000|2022-01-03 11:30:00||1126.6||1126.6||1126.6||1126.6|0
1641209420000|2022-01-03 11:30:20||1126.4||1126.4||1126.4||1126.4|414
1641209440000|2022-01-03 11:30:40|1127|1126.6|1127.2|1126.8|1127.2|1126.8|1127|1126.6|7226
1641209450000|2022-01-03 11:30:50|||||||||230
1641209460000|2022-01-03 11:31:00|1127.4|1127|1127.4|1127|1127.6|1127.2|1127.4|1127|9121
1641209470000|2022-01-03 11:31:10|1127.2|1127.2|1127.4|1127|1127.4|1127.2|1127.2|1127|200
1641209500000|2022-01-03 11:31:40|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|0
1641209510000|2022-01-03 11:31:50|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|0
1641209530000|2022-01-03 11:32:10|1127.4|1127.4|1127.6|1127.2|1127.6|1127.4|1127.4|1127.2|4000
1641209540000|2022-01-03 11:32:20|1127.4|1127|1127.4|1127.2|1127.4|1127.2|1127.4|1127|4700
1641209550000|2022-01-03 11:32:30|1127.2|1127|1126.8|1126.6|1127.4|1127|1126.8|1126.4|14910
1641209560000|2022-01-03 11:32:40||1126.4||1126.4||1126.4||1126.4|0
1641209570000|2022-01-03 11:32:50|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.6|1126.2|0
1641209600000|2022-01-03 11:33:20||1126.4||1126.4||1126.4||1126.4|0
1641209610000|2022-01-03 11:33:30||1126.2||1126.4||1126.4||1126.2|0
1641209630000|2022-01-03 11:33:50|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|0
1641209640000|2022-01-03 11:34:00|1126.6||1126.6||1126.6||1126.6||439
1641209660000|2022-01-03 11:34:20|1126.4||1126.4||1126.4||1126.4||0
1641209710000|2022-01-03 11:35:10|1126.2|1126|1125.8|1125.6|1126.2|1126|1125.8|1125.6|1577
1641209730000|2022-01-03 11:35:30||1125.4||1125.4||1125.4||1125.4|0
1641209750000|2022-01-03 11:35:50|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1125|383
1641209790000|2022-01-03 11:36:30|1125.2||1125.4||1125.4||1125.2||0
1641209800000|2022-01-03 11:36:40|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|3273
1641209810000|2022-01-03 11:36:50||1125||1124.8||1125||1124.8|0
1641209820000|2022-01-03 11:37:00||1125||1124.8||1125||1124.8|0
1641209840000|2022-01-03 11:37:20|1125||1125||1125||1125||0
1641209880000|2022-01-03 11:38:00|1125.2|1125|1125.2|1125|1125.2|1125|1125|1124.8|4495
1641209890000|2022-01-03 11:38:10||1124.8||1124.8||1125||1124.8|0
1641209910000|2022-01-03 11:38:30|1125||1125||1125||1125||0
1641209930000|2022-01-03 11:38:50|1125.2|1125|1125.2|1125|1125.2|1125|1125.2|1125|471
1641209940000|2022-01-03 11:39:00|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|371
1641209950000|2022-01-03 11:39:10||1125||1124.8||1125||1124.8|0
1641209970000|2022-01-03 11:39:30||1125||1124.8||1125||1124.8|0
1641209990000|2022-01-03 11:39:50||1125||1125||1125||1125|0
1641210010000|2022-01-03 11:40:10||1124.8||1124.8||1124.8||1124.8|0
1641210020000|2022-01-03 11:40:20|1125||1125||1125||1125||0
1641210050000|2022-01-03 11:40:50|1124.8|1124.6|1124.6|1124.2|1124.8|1124.6|1124.6|1124.2|5809
1641210060000|2022-01-03 11:41:00|1124.4|1124|1124|1123.8|1124.4|1124|1124|1123.6|863
1641210070000|2022-01-03 11:41:10||1123.6||1123.6||1123.6||1123.6|0
1641210080000|2022-01-03 11:41:20||1123.8||1123.6||1123.8||1123.6|0
1641210090000|2022-01-03 11:41:30|1123.8|1123.4|1123.8|1123.6|1123.8|1123.6|1123.8|1123.4|0
1641210100000|2022-01-03 11:41:40|1123.6|1123.4|1123.4|1123|1123.6|1123.4|1123.4|1123|2022
1641210130000|2022-01-03 11:42:10|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|4000
1641210160000|2022-01-03 11:42:40|1123.2|1122.8|1123.2|1123|1123.2|1123|1123.2|1122.8|1
1641210180000|2022-01-03 11:43:00|1123.4|1123.2|1123.4|1123|1123.4|1123.2|1123.4|1123|1095
1641210210000|2022-01-03 11:43:30|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|1619
1641210220000|2022-01-03 11:43:40|1123.8|1123.4|1124|1123.6|1124.2|1123.8|1123.8|1123.4|3405
1641210230000|2022-01-03 11:43:50|1123.8|1123.4|1123.8|1123.4|1124|1123.4|1123.8|1123.4|0
1641210240000|2022-01-03 11:44:00|1123.6|1123.6|1124|1123.6|1124|1123.6|1123.6|1123.6|9056
1641210280000|2022-01-03 11:44:40|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1641210290000|2022-01-03 11:44:50||1124||1123.8||1124||1123.8|0
1641210300000|2022-01-03 11:45:00|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.4|1124|1528
1641210310000|2022-01-03 11:45:10|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124.2|0
1641210320000|2022-01-03 11:45:20|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1123.8|7968
1641210340000|2022-01-03 11:45:40|1124.4|1124.4|1124.8|1124.4|1124.8|1124.4|1124.4|1124.4|4892
1641210350000|2022-01-03 11:45:50|1124.6||1124.6||1124.6||1124.6||0
1641210370000|2022-01-03 11:46:10|1124.8||1124.8||1124.8||1124.8||322
1641210390000|2022-01-03 11:46:30|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.6|0
1641210420000|2022-01-03 11:47:00|1125||1125||1125||1124.8||0
1641210430000|2022-01-03 11:47:10|1124.8||1124.8||1124.8||1124.8||0
1641210440000|2022-01-03 11:47:20|1125|1124.8|1125.4|1125|1125.4|1125|1125|1124.8|1272
1641210450000|2022-01-03 11:47:30|1125.2|1124.8|1124.8|1124.4|1125.4|1124.8|1124.6|1124.4|2616
1641210470000|2022-01-03 11:47:50|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124.2|911
1641210480000|2022-01-03 11:48:00|1124.4|1124.4|1124.6|1124.4|1124.8|1124.4|1124.4|1124.4|99
1641210500000|2022-01-03 11:48:20|1124.8|1124.6|1124.8|1124.4|1125|1124.6|1124.8|1124.4|4555
1641210510000|2022-01-03 11:48:30|1124.6|1124.6|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|150
1641210520000|2022-01-03 11:48:40|1124.6|1124.6|1125|1124.6|1125|1124.6|1124.6|1124.6|1448
1641210530000|2022-01-03 11:48:50|1124.8||1124.8||1124.8||1124.8||0
1641210540000|2022-01-03 11:49:00|1124.6|1124.4|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|8807
1641210560000|2022-01-03 11:49:20||1124.6||1124.4||1124.6||1124.4|77
1641210570000|2022-01-03 11:49:30||1124.6||1124.4||1124.6||1124.4|571
1641210600000|2022-01-03 11:50:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.2|1124|1455
1641210630000|2022-01-03 11:50:30|1124.4||1124.4||1124.4||1124.4||0
1641210650000|2022-01-03 11:50:50|1124.2|1124|1124|1123.6|1124.4|1124|1124|1123.6|2609
1641210660000|2022-01-03 11:51:00|1123.8||1123.8||1123.8||1123.8||0
1641210690000|2022-01-03 11:51:30|1124|1123.8|1124|1123.8|1124|1123.8|1124|1123.8|115
1641210700000|2022-01-03 11:51:40|1124.2|1124|1124.4|1124|1124.4|1124|1124.2|1123.8|2649
1641210710000|2022-01-03 11:51:50|1124.2||1124.4||1124.4||1124.2||936
1641210720000|2022-01-03 11:52:00|1124.2||1124.2||1124.2||1124.2||0
1641210730000|2022-01-03 11:52:10||1123.8||1123.8||1123.8||1123.8|0
1641210740000|2022-01-03 11:52:20|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.4|1123.2|410
1641210770000|2022-01-03 11:52:50||1123.6||1123.4||1123.6||1123.4|0
1641210780000|2022-01-03 11:53:00||1123.6||1123.4||1123.6||1123.4|0
1641210840000|2022-01-03 11:54:00|1123.6||1123.6||1123.8||1123.6||0
1641210850000|2022-01-03 11:54:10|1123.8||1123.6||1123.8||1123.6||0
1641210860000|2022-01-03 11:54:20|1123.8||1123.8||1123.8||1123.8||0
1641210870000|2022-01-03 11:54:30|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1641210880000|2022-01-03 11:54:40|1123.4|1123|1123|1122.6|1123.4|1123|1122.8|1122.4|2358
1641210900000|2022-01-03 11:55:00|1122.8||1122.8||1122.8||1122.8||0
1641210910000|2022-01-03 11:55:10|1122.6|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|455
1641210920000|2022-01-03 11:55:20|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|0
1641210950000|2022-01-03 11:55:50|1122.4|1122|1121.8|1121.6|1122.4|1122|1121.8|1121.6|852
1641210960000|2022-01-03 11:56:00|1122|1121.8|1122.4|1122.2|1122.6|1122.2|1122|1121.6|24353
1641211000000|2022-01-03 11:56:40|1122.6|1122.4|1122.8|1122.4|1122.8|1122.6|1122.6|1122.4|985
1641211010000|2022-01-03 11:56:50|1123|1122.6|1122.8|1122.4|1123.2|1122.8|1122.8|1122.4|0
1641211020000|2022-01-03 11:57:00|1123|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1641211060000|2022-01-03 11:57:40|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|0
1641211070000|2022-01-03 11:57:50||1122.8||1122.8||1122.8||1122.8|0
1641211080000|2022-01-03 11:58:00||1122.6||1122.6||1122.6||1122.6|406
1641211110000|2022-01-03 11:58:30||1122.8||1122.8||1122.8||1122.8|0
1641211160000|2022-01-03 11:59:20|1122.8|1122.6|1123.8|1123.4|1123.8|1123.4|1122.8|1122.6|13363
1641211170000|2022-01-03 11:59:30|1124|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1641211180000|2022-01-03 11:59:40|1124.2|1123.8|1124.6|1124.2|1124.6|1124.4|1124.2|1123.8|9769
1641211190000|2022-01-03 11:59:50|1124.4|1124.4|1124.6|1124.2|1124.6|1124.4|1124.4|1124.2|427
1641211200000|2022-01-03 12:00:00|1124.4|1124|1123.8|1123.6|1124.4|1124|1123.8|1123.6|2499
1641211320000|2022-01-03 12:02:00|1123.6|1123.2|1123.8|1123.4|1124.2|1123.6|1123.2|1122.4|14432
1641211330000|2022-01-03 12:02:10|1124|1123.6|1124|1123.6|1124|1123.8|1124|1123.6|441
1641211350000|2022-01-03 12:02:30|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.6|1261
1641211360000|2022-01-03 12:02:40|1124.4|1124|1124|1123.6|1124.4|1124|1124|1123.6|945
1641211370000|2022-01-03 12:02:50||1123.8||1123.6||1123.8||1123.6|0
1641211390000|2022-01-03 12:03:10|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1641211400000|2022-01-03 12:03:20||1123.6||1123.4||1123.6||1123.4|201
1641211410000|2022-01-03 12:03:30|1123.6||1123.8||1123.8||1123.6||0
1641211440000|2022-01-03 12:04:00|1123.6|1123.2|1123.2|1122.8|1123.6|1123.2|1123.2|1122.8|757
1641211450000|2022-01-03 12:04:10|1123|1123|1123.4|1123|1123.4|1123.2|1123|1123|1493
1641211460000|2022-01-03 12:04:20|1123.6|1123.2|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|2759
1641211470000|2022-01-03 12:04:30|1123.6||1123.6||1123.8||1123.6||0
1641211480000|2022-01-03 12:04:40|1123.4|1123.2|1123.4|1123|1123.4|1123.2|1123.4|1123|0
1641211490000|2022-01-03 12:04:50|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1641211510000|2022-01-03 12:05:10|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1641211520000|2022-01-03 12:05:20|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1641211540000|2022-01-03 12:05:40|1123.4|1123.4|1123.4|1123.2|1123.4|1123.4|1123.4|1123.2|0
1641211550000|2022-01-03 12:05:50|1123.6||1123.6||1123.6||1123.6||0
1641211570000|2022-01-03 12:06:10|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1641211580000|2022-01-03 12:06:20|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1641211590000|2022-01-03 12:06:30|1123.2||1123.2||1123.2||1123.2||0
1641211600000|2022-01-03 12:06:40|1123.4|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|321
1641211610000|2022-01-03 12:06:50|1123.2|1123|1123.2|1122.8|1123.2|1123|1123.2|1122.8|1517
1641211650000|2022-01-03 12:07:30||1123||1123||1123||1123|0
1641211660000|2022-01-03 12:07:40|1123.4|1122.8|1123.2|1123|1123.4|1123|1123.2|1122.8|1900
1641211680000|2022-01-03 12:08:00||1122.8||1122.8||1122.8||1122.8|0
1641211740000|2022-01-03 12:09:00|1123|1123|1123.2|1122.8|1123.2|1123|1123|1122.8|500
1641211760000|2022-01-03 12:09:20||1123||1122.8||1123||1122.8|0
1641211800000|2022-01-03 12:10:00||1123||1122.8||1123||1122.8|400
1641211810000|2022-01-03 12:10:10|1123.4|1123|1123.6|1123.2|1123.8|1123.6|1123.4|1123|9061
1641211820000|2022-01-03 12:10:20|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|985
1641211830000|2022-01-03 12:10:30||1123.4||1123.4||1123.4||1123.4|0
1641211840000|2022-01-03 12:10:40|1124|1123.4|1123.8|1123.2|1124|1123.4|1123.6|1123|0
1641211850000|2022-01-03 12:10:50|1123.6|1123|1123.6|1123|1123.6|1123|1123.6|1123|0
1641211870000|2022-01-03 12:11:10|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1641211890000|2022-01-03 12:11:30|1123.2||1123.2||1123.2||1123.2||0
1641211910000|2022-01-03 12:11:50|1123.4|1123|1123.6|1123|1123.8|1123.2|1123.4|1123|1359
1641211920000|2022-01-03 12:12:00|1123.8|1122.8|1123.6|1123|1123.8|1123.2|1123.4|1122.8|0
1641211950000|2022-01-03 12:12:30|1123.4|1122.8|1123.4|1123|1123.4|1123|1123.4|1122.8|0
1641211990000|2022-01-03 12:13:10|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.8|74
1641212020000|2022-01-03 12:13:40|1123.4|1122.6|1123.2|1122.6|1123.4|1122.6|1123.2|1122.6|0
1641212030000|2022-01-03 12:13:50|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|2340
1641212060000|2022-01-03 12:14:20|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1122.8|0
1641212070000|2022-01-03 12:14:30|1123.4|1123|1123.6|1123|1123.8|1123.4|1123.4|1123|220
1641212100000|2022-01-03 12:15:00|1123.8|1123.2|1123.6|1123|1123.8|1123.2|1123.4|1123|0
1641212130000|2022-01-03 12:15:30|1123.8|1123.2|1123.6|1123|1124|1123.4|1123.6|1123|0
1641212150000|2022-01-03 12:15:50|1123.8|1123.2|1123.6|1123|1123.8|1123.2|1123.6|1123|0
1641212160000|2022-01-03 12:16:00|1123.8|1123.2|1123.6|1123|1123.8|1123.2|1123.6|1123|50
1641212230000|2022-01-03 12:17:10|1123.4|1122.8|1123.2|1122.6|1123.4|1122.8|1123|1122.4|0
1641212260000|2022-01-03 12:17:40||1122.8||1122.8||1122.8||1122.8|31
1641212270000|2022-01-03 12:17:50|1123|1122.4|1123|1122.4|1123|1122.4|1123|1122.4|0
1641212280000|2022-01-03 12:18:00|1123.2|1122.6|1122.8|1122.2|1123.2|1122.6|1122.8|1122.2|0
1641212340000|2022-01-03 12:19:00|1122.6|1122|1123|1122.4|1123|1122.4|1122.6|1122|1372
1641212350000|2022-01-03 12:19:10|1122.8|1122.2|1122.8|1122.2|1123|1122.4|1122.8|1122.2|0
1641212360000|2022-01-03 12:19:20|1123|1122.4|1123.2|1122.8|1123.4|1122.8|1122.8|1122.2|720
1641212370000|2022-01-03 12:19:30|1123.4|1123|1123.4|1122.8|1123.4|1123|1123.4|1122.8|0
1641212400000|2022-01-03 12:20:00|1123.2|1122.6|1123.2|1122.8|1123.4|1122.8|1123.2|1122.6|0
1641212410000|2022-01-03 12:20:10|1123.4||1123.4||1123.4||1123.4||0
1641212420000|2022-01-03 12:20:20|1123.2|1122.4|1123.4|1122.8|1123.4|1122.8|1123.2|1122.4|0
1641212430000|2022-01-03 12:20:30|1123.2|1122.6|1126.8|1126.2|1126.8|1126.2|1123.2|1122.6|4125
1641212440000|2022-01-03 12:20:40|1126.6|1126|1126|1125.4|1127|1126.6|1126|1125.4|957
1641212450000|2022-01-03 12:20:50|1126.2|1125.6|1125.6|1125.2|1126.2|1125.6|1125.6|1125.2|394
1641212470000|2022-01-03 12:21:10|1126|1125|1125.8|1125.2|1126|1125.4|1125.8|1125|0
1641212480000|2022-01-03 12:21:20|1126|1125.4|1125.8|1125.2|1126.2|1125.4|1125.8|1125.2|0
1641212500000|2022-01-03 12:21:40|1125.6|1125.4|1125.6|1125|1125.6|1125.4|1125.6|1125|117
1641212510000|2022-01-03 12:21:50|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.6|1125|0
1641212520000|2022-01-03 12:22:00|1125.6|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1124.8|453
1641212530000|2022-01-03 12:22:10|1125.4|1125|1125.4|1124.8|1125.4|1125|1125.4|1124.8|0
1641212540000|2022-01-03 12:22:20|1125.6|1125|1125.4|1124.8|1125.6|1125|1125.4|1124.8|0
1641212550000|2022-01-03 12:22:30|1125.2|1124.6|1125.4|1124.8|1125.4|1124.8|1125.2|1124.6|0
1641212570000|2022-01-03 12:22:50|1125|1124.4|1125.2|1124.6|1125.4|1124.8|1125|1124.4|0
1641212580000|2022-01-03 12:23:00|1125|1124.8|1125|1124.4|1125|1124.8|1125|1124.4|0
1641212600000|2022-01-03 12:23:20|1125.2|1124.6|1125.4|1124.8|1125.4|1124.8|1125.2|1124.6|892
1641212610000|2022-01-03 12:23:30|1125.2|1124.6|1125.2|1124.8|1125.4|1124.8|1125.2|1124.6|406
1641212620000|2022-01-03 12:23:40|1125.4||1125.4||1125.4||1125.4||0
1641212640000|2022-01-03 12:24:00|1125.2|1124.6|1125.2|1124.8|1125.2|1124.8|1125.2|1124.6|0
1641212650000|2022-01-03 12:24:10|1125|1124.6|1125.2|1124.6|1125.2|1124.6|1125|1124.6|0
1641212670000|2022-01-03 12:24:30|1125|1124.4|1125.2|1124.6|1125.2|1124.6|1125|1124.4|0
1641212680000|2022-01-03 12:24:40|1125|1124.4|1124.8|1124.2|1125|1124.4|1124.6|1124.2|0
1641212690000|2022-01-03 12:24:50|1124.6|1124|1124.4|1123.8|1124.8|1124|1124.2|1123.6|1500
1641212700000|2022-01-03 12:25:00|1124.2|1123.6|1124|1123.4|1124.4|1123.8|1124|1123.4|0
1641212710000|2022-01-03 12:25:10|1124.2|1123.6|1124.2|1123.8|1124.4|1124|1124.2|1123.6|0
1641212720000|2022-01-03 12:25:20|1124.4|1124|1124|1123.4|1124.4|1124|1124|1123.4|0
1641212730000|2022-01-03 12:25:30|1124.2|1123.6|1124.4|1123.8|1124.4|1123.8|1124|1123.4|0
1641212740000|2022-01-03 12:25:40|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|0
1641212790000|2022-01-03 12:26:30|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.4|2350
1641212800000|2022-01-03 12:26:40|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1641212820000|2022-01-03 12:27:00|1123.6|1123.6|1123.8|1123.6|1123.8|1123.6|1123.6|1123.6|1411
1641212830000|2022-01-03 12:27:10||1123.4||1123.4||1123.4||1123.4|0
1641212860000|2022-01-03 12:27:40|1123.6||1123.8||1123.8||1123.6||622
1641212870000|2022-01-03 12:27:50|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.2|1122.8|3767
1641212880000|2022-01-03 12:28:00|1123.4||1123.6||1123.6||1123.4||0
1641212920000|2022-01-03 12:28:40|1123.4||1123.6||1123.6||1123.4||0
1641212930000|2022-01-03 12:28:50|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.4|1123.2|1801
1641212950000|2022-01-03 12:29:10|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|398
1641212960000|2022-01-03 12:29:20|1123.4||1123.6||1123.6||1123.4||0
1641212970000|2022-01-03 12:29:30|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|383
1641213000000|2022-01-03 12:30:00|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1641213020000|2022-01-03 12:30:20|1123.4|1123|1123|1122.6|1123.4|1123|1123|1122.6|183
1641213030000|2022-01-03 12:30:30|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1498
1641213040000|2022-01-03 12:30:40||1123||1122.8||1123||1122.8|305
1641213050000|2022-01-03 12:30:50|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1641213060000|2022-01-03 12:31:00|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|3937
1641213070000|2022-01-03 12:31:10|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1641213090000|2022-01-03 12:31:30|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1387
1641213100000|2022-01-03 12:31:40|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|1007
1641213120000|2022-01-03 12:32:00|1122.4||1122.6||1122.6||1122.4||0
1641213130000|2022-01-03 12:32:10|1122.4||1122.4||1122.4||1122.4||0
1641213150000|2022-01-03 12:32:30||1122||1122||1122||1122|0
1641213160000|2022-01-03 12:32:40||1122.2||1122.2||1122.2||1122|0
1641213170000|2022-01-03 12:32:50|1122.6|1122.4|1122.4|1122.2|1122.6|1122.4|1122.4|1122.2|1108
1641213180000|2022-01-03 12:33:00|1122.6||1122.6||1122.6||1122.6||0
1641213230000|2022-01-03 12:33:50|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1641213240000|2022-01-03 12:34:00||1122.4||1122.2||1122.4||1122.2|0
1641213250000|2022-01-03 12:34:10|1122.4|1122|1122.4|1122.2|1122.4|1122.2|1122.2|1122|975
1641213260000|2022-01-03 12:34:20||1122||1122||1122||1122|0
1641213270000|2022-01-03 12:34:30|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1641213280000|2022-01-03 12:34:40||1122.2||1122||1122.2||1122|0
1641213290000|2022-01-03 12:34:50|1122.2|1121.8|1122.2|1122|1122.4|1122|1122.2|1121.8|0
1641213310000|2022-01-03 12:35:10||1121.8||1122||1122||1121.8|0
1641213320000|2022-01-03 12:35:20|1122.4|1122.2|1122.6|1122.4|1122.6|1122.4|1122.4|1122.2|1177
1641213330000|2022-01-03 12:35:30|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.4|1122|1000
1641213340000|2022-01-03 12:35:40|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|446
1641213350000|2022-01-03 12:35:50|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|0
1641213360000|2022-01-03 12:36:00|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|747
1641213370000|2022-01-03 12:36:10|1122.4|1122|1122.4|1122|1122.4|1122.2|1122.4|1122|14852
1641213400000|2022-01-03 12:36:40||1122.2||1122||1122.2||1122|0
1641213430000|2022-01-03 12:37:10|1122.2|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.8|417
1641213440000|2022-01-03 12:37:20|1122.6|1122.2|1122.6|1122.4|1122.6|1122.4|1122.4|1122.2|1047
1641213450000|2022-01-03 12:37:30|||||||||1170
1641213460000|2022-01-03 12:37:40|1122.8|1122.6|1123.2|1122.8|1123.4|1123|1122.8|1122.6|2621
1641213470000|2022-01-03 12:37:50|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1641213480000|2022-01-03 12:38:00|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|0
1641213490000|2022-01-03 12:38:10|1123|1122.6|1123|1122.8|1123.2|1122.8|1123|1122.6|0
1641213500000|2022-01-03 12:38:20|1123.2|1122.6|1123.2|1122.8|1123.2|1123|1123.2|1122.6|271
1641213520000|2022-01-03 12:38:40||1123||1123||1123||1122.8|869
1641213540000|2022-01-03 12:39:00|1123.4|1123.2|1123.6|1123.4|1123.6|1123.4|1123.4|1123.2|7710
1641213550000|2022-01-03 12:39:10|1123.4|1123.2|1123.2|1123|1123.4|1123.2|1123.2|1123|1329
1641213570000|2022-01-03 12:39:30|1123.4|1123.2|1123.4|1123|1123.4|1123.2|1123.4|1123|575
1641213580000|2022-01-03 12:39:40||1123.2||1123.2||1123.2||1123.2|0
1641213600000|2022-01-03 12:40:00|1123.2|1123|1123.2|1123|1123.4|1123|1123.2|1123|455
1641213610000|2022-01-03 12:40:10|1123.4||1123.4||1123.4||1123.4||0
1641213620000|2022-01-03 12:40:20|1123.2|1122.8|1123.2|1122.8|1123.2|1123|1123|1122.8|1493
1641213630000|2022-01-03 12:40:30|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|387
1641213640000|2022-01-03 12:40:40||1122.6||1122.4||1122.6||1122.4|2200
1641213650000|2022-01-03 12:40:50|||||||||80
1641213700000|2022-01-03 12:41:40||1122.6||1122.6||1122.6||1122.6|100
1641213710000|2022-01-03 12:41:50|1123|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.8|1335
1641213720000|2022-01-03 12:42:00|1123.2|1123|1123.4|1123|1123.6|1123.2|1123.2|1123|3283
1641213730000|2022-01-03 12:42:10|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1641213740000|2022-01-03 12:42:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1641213750000|2022-01-03 12:42:30|1123.4|1123|1123.4|1123|1123.6|1123|1123.4|1123|0
1641213760000|2022-01-03 12:42:40|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1641213780000|2022-01-03 12:43:00|1123|1122.6|1123|1122.6|1123|1122.8|1123|1122.6|1824
1641213790000|2022-01-03 12:43:10|1122.8||1122.8||1122.8||1122.8||0
1641213800000|2022-01-03 12:43:20|1123|1122.4|1123|1122.6|1123|1122.8|1122.8|1122.4|1000
1641213810000|2022-01-03 12:43:30|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|2400
1641213820000|2022-01-03 12:43:40|1123|1123|1123.2|1122.8|1123.2|1123|1123|1122.8|0
1641213830000|2022-01-03 12:43:50|1123.4|1123|1123|1122.6|1123.4|1123|1123|1122.6|892
1641213850000|2022-01-03 12:44:10|1122.8|1122.4|1122.8|1122.6|1122.8|1122.6|1122.8|1122.4|0
1641213870000|2022-01-03 12:44:30|1123|1122.8|1123|1122.8|1123|1122.8|1123|1122.8|205
1641213880000|2022-01-03 12:44:40|1123.2|1123|1123.4|1123.2|1123.6|1123.2|1123.2|1123|7109
1641213890000|2022-01-03 12:44:50|1123.6|1123|1123.4|1123|1123.6|1123.2|1123.4|1123|2915
1641213900000|2022-01-03 12:45:00|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|766
1641213930000|2022-01-03 12:45:30|1123.4||1123.6||1123.6||1123.4||0
1641213950000|2022-01-03 12:45:50|1123.8|1123.4|1123.8|1123.6|1124|1123.6|1123.6|1123.4|7156
1641213960000|2022-01-03 12:46:00||1123.4||1123.4||1123.4||1123.4|0
1641213970000|2022-01-03 12:46:10||1123.6||1123.4||1123.6||1123.4|391
1641213980000|2022-01-03 12:46:20|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|1502
1641213990000|2022-01-03 12:46:30|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1641214040000|2022-01-03 12:47:20|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|391
1641214050000|2022-01-03 12:47:30|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1641214100000|2022-01-03 12:48:20|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|2500
1641214120000|2022-01-03 12:48:40|1123.2|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.8|0
1641214130000|2022-01-03 12:48:50||1122.6||1122.6||1122.6||1122.6|0
1641214140000|2022-01-03 12:49:00||1122.8||1122.6||1122.8||1122.6|0
1641214160000|2022-01-03 12:49:20|1123.2|1122.8|1123.2|1122.8|1123.2|1123|1123.2|1122.8|2781
1641214170000|2022-01-03 12:49:30|1123.4|1123|1123.6|1123.4|1123.6|1123.4|1123.4|1123|1513
1641214180000|2022-01-03 12:49:40||1123.2||1123.2||1123.2||1123.2|1
1641214190000|2022-01-03 12:49:50||1123.4||1123.2||1123.4||1123.2|0
1641214240000|2022-01-03 12:50:40||1123.4||1123.2||1123.4||1123.2|0
1641214260000|2022-01-03 12:51:00|1123.4||1123.4||1123.6||1123.4||0
1641214270000|2022-01-03 12:51:10|1123.6||1123.6||1123.6||1123.4||378
1641214280000|2022-01-03 12:51:20|1123.4|1123.4|1123.6|1123.4|1123.6|1123.4|1123.4|1123.4|0
1641214290000|2022-01-03 12:51:30|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|184
1641214350000|2022-01-03 12:52:30|1123.6|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|0
1641214360000|2022-01-03 12:52:40|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|1387
1641214380000|2022-01-03 12:53:00|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|317
1641214400000|2022-01-03 12:53:20|1123.4||1123.6||1123.6||1123.4||0
1641214410000|2022-01-03 12:53:30|1123.4||1123.6||1123.6||1123.4||1000
1641214430000|2022-01-03 12:53:50|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|0
1641214470000|2022-01-03 12:54:30|||||||||108
1641214500000|2022-01-03 12:55:00|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1641214510000|2022-01-03 12:55:10|1123.6|1123.2|1123.8|1123.6|1123.8|1123.6|1123.6|1123.2|3526
1641214520000|2022-01-03 12:55:20|||||||||85
1641214560000|2022-01-03 12:56:00|1124|1123.8|1124|1123.6|1124|1123.8|1124|1123.6|1272
1641214600000|2022-01-03 12:56:40||1123.8||1123.6||1123.8||1123.6|0
1641214610000|2022-01-03 12:56:50|1123.8||1124||1124||1123.8||0
1641214620000|2022-01-03 12:57:00|1123.8||1123.8||1124||1123.8||0
1641214630000|2022-01-03 12:57:10|1123.6|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|382
1641214640000|2022-01-03 12:57:20|1123.6||1123.8||1123.8||1123.6||43
1641214660000|2022-01-03 12:57:40|1123.6|1123.6|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|537
1641214680000|2022-01-03 12:58:00|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|2399
1641214690000|2022-01-03 12:58:10|1123.4|1123|1123.4|1123|1123.4|1123|1123.2|1123|1842
1641214700000|2022-01-03 12:58:20|1123.2||1123.2||1123.2||1123.2||0
1641214730000|2022-01-03 12:58:50||1122.8||1122.8||1123||1122.8|576
1641214750000|2022-01-03 12:59:10|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1641214760000|2022-01-03 12:59:20|1123.2|1122.8|1123.2|1123|1123.2|1123|1123|1122.6|1326
1641214770000|2022-01-03 12:59:30||1122.8||1122.8||1122.8||1122.8|0
1641214790000|2022-01-03 12:59:50||1123||1123||1123||1123|0
1641214800000|2022-01-03 13:00:00|1123.4|1122.8|1123.4|1123.2|1123.4|1123.2|1123.4|1122.8|3573
1641214810000|2022-01-03 13:00:10|1123.2|1123|1123.6|1123.2|1123.6|1123.4|1123.2|1123|928
1641214820000|2022-01-03 13:00:20||1123.4||1123.4||1123.4||1123.2|0
1641214830000|2022-01-03 13:00:30|1123.8|1123.2|1123.8|1123.6|1124|1123.6|1123.8|1123.2|2453
1641214840000|2022-01-03 13:00:40|1123.6|1123.4|1123.8|1123.6|1124|1123.6|1123.6|1123.4|0
1641214850000|2022-01-03 13:00:50|1124|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.4|446
1641214860000|2022-01-03 13:01:00|1124|1123.6|1123.4|1123|1124|1123.6|1123|1122.8|15913
1641214870000|2022-01-03 13:01:10|1123.6|1123.2|1123.6|1123.4|1123.6|1123.4|1123.4|1123|295
1641214880000|2022-01-03 13:01:20|1123.4|1123.2|1123.4|1123.2|1123.4|1123.2|1123.4|1123.2|0
1641214890000|2022-01-03 13:01:30|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|1383
1641214900000|2022-01-03 13:01:40|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|2000
1641214910000|2022-01-03 13:01:50|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1641214920000|2022-01-03 13:02:00||1123.2||1123.2||1123.2||1123|0
1641214940000|2022-01-03 13:02:20|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|745
1641214960000|2022-01-03 13:02:40|1123.4|1123|1122.8|1122.6|1123.4|1123|1122.8|1122.6|11082
1641214970000|2022-01-03 13:02:50|1122.6|1122.4|1123|1122.8|1123|1122.8|1122.6|1122.4|3398
1641214990000|2022-01-03 13:03:10|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1122.8|1169
1641215010000|2022-01-03 13:03:30|1123.2|1123.2|1123.4|1123|1123.4|1123.2|1123.2|1123|0
1641215020000|2022-01-03 13:03:40|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1641215030000|2022-01-03 13:03:50|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1641215050000|2022-01-03 13:04:10|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1641215060000|2022-01-03 13:04:20|1123.4|1123|1123.4|1123.2|1123.4|1123.2|1123.4|1123|0
1641215070000|2022-01-03 13:04:30||1123||1123||1123.2||1123|0
1641215080000|2022-01-03 13:04:40|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|0
1641215100000|2022-01-03 13:05:00||1123||1123.2||1123.2||1123|0
1641215120000|2022-01-03 13:05:20|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|455
1641215130000|2022-01-03 13:05:30||1123.4||1123.4||1123.4||1123.4|0
1641215140000|2022-01-03 13:05:40||1123.2||1123.2||1123.2||1123.2|454
1641215150000|2022-01-03 13:05:50|1123.8|1123.4|1123.6|1123.2|1123.8|1123.6|1123.6|1123.2|1676
1641215160000|2022-01-03 13:06:00|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|0
1641215180000|2022-01-03 13:06:20|1123.4|1123|1123.6|1123.2|1123.6|1123.4|1123.4|1123|2260
1641215190000|2022-01-03 13:06:30||1123.4||1123.4||1123.4||1123.4|0
1641215200000|2022-01-03 13:06:40|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|429
1641215210000|2022-01-03 13:06:50||1123.4||1123.4||1123.6||1123.4|0
1641215220000|2022-01-03 13:07:00||1123.6||1123.6||1123.6||1123.4|0
1641215260000|2022-01-03 13:07:40|1123.6|1123.4|1123.6|1123.4|1123.8|1123.4|1123.6|1123.4|3149
1641215280000|2022-01-03 13:08:00|1123.4|1123.2|1123.6|1123.4|1123.6|1123.4|1123.4|1123|74
1641215290000|2022-01-03 13:08:10||1123.2||1123.4||1123.4||1123.2|0
1641215300000|2022-01-03 13:08:20||1123.2||1123.2||1123.4||1123.2|0
1641215320000|2022-01-03 13:08:40||1123.4||1123.4||1123.4||1123.4|0
1641215330000|2022-01-03 13:08:50||1123.2||1123.4||1123.4||1123.2|0
1641215340000|2022-01-03 13:09:00|||||||||446
1641215360000|2022-01-03 13:09:20|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|1123.8|1123.4|2285
1641215370000|2022-01-03 13:09:30|1124|1123.8|1124|1123.8|1124|1123.8|1124|1123.6|1273
1641215380000|2022-01-03 13:09:40||1123.6||1123.6||1123.6||1123.6|0
1641215400000|2022-01-03 13:10:00||1123.8||1123.8||1123.8||1123.8|498
1641215410000|2022-01-03 13:10:10||1123.6||1123.6||1123.8||1123.6|0
1641215420000|2022-01-03 13:10:20|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|870
1641215430000|2022-01-03 13:10:30|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|2146
1641215460000|2022-01-03 13:11:00|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.4|1123|465
1641215470000|2022-01-03 13:11:10|1123.2||1123.4||1123.4||1123.2||597
1641215480000|2022-01-03 13:11:20|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|1204
1641215490000|2022-01-03 13:11:30|1123.6|1123.4|1124.8|1124.6|1124.8|1124.6|1123.6|1123.2|16307
1641215500000|2022-01-03 13:11:40|1125||1125||1125||1125||0
1641215510000|2022-01-03 13:11:50|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|1884
1641215520000|2022-01-03 13:12:00|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|1396
1641215530000|2022-01-03 13:12:10|1124.2||1124.4||1124.4||1124.2||100
1641215540000|2022-01-03 13:12:20||1124.2||1124||1124.2||1124|0
1641215550000|2022-01-03 13:12:30|1124.2||1124.4||1124.4||1124.2||0
1641215580000|2022-01-03 13:13:00|1124.2|1123.8|1124|1123.8|1124.2|1123.8|1124|1123.8|1296
1641215590000|2022-01-03 13:13:10|1124.2|1124|1124.4|1124|1124.4|1124|1124.2|1124|352
1641215610000|2022-01-03 13:13:30|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124|1123.8|132
1641215640000|2022-01-03 13:14:00|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|0
1641215650000|2022-01-03 13:14:10|1124||1124||1124||1124||0
1641215660000|2022-01-03 13:14:20|1124.2|1124|1124.2|1123.8|1124.4|1124|1124|1123.8|1815
1641215670000|2022-01-03 13:14:30|1124|1123.6|1124|1123.6|1124.2|1123.6|1123.8|1123.6|1000
1641215680000|2022-01-03 13:14:40|1123.8||1124||1124||1123.8||0
1641215710000|2022-01-03 13:15:10|1123.8||1123.8||1123.8||1123.8||0
1641215720000|2022-01-03 13:15:20|1124|1123.4|1123.8|1123.4|1124|1123.4|1123.8|1123.4|0
1641215750000|2022-01-03 13:15:50|1124|1123.6|1123.8|1123.6|1124|1123.6|1123.8|1123.6|0
1641215760000|2022-01-03 13:16:00||1123.4||1123.4||1123.4||1123.4|0
1641215770000|2022-01-03 13:16:10|1123.6||1123.6||1123.8||1123.6||0
1641215780000|2022-01-03 13:16:20|1123.4|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|1258
1641215790000|2022-01-03 13:16:30||1123.4||1123.4||1123.4||1123.4|0
1641215810000|2022-01-03 13:16:50|1123.8|1123.6|1123.6|1123.2|1123.8|1123.6|1123.2|1123|10815
1641215820000|2022-01-03 13:17:00||1123.4||1123.4||1123.4||1123.4|424
1641215830000|2022-01-03 13:17:10|1123.4|1123.2|1123.4|1123.2|1123.4|1123.2|1123.4|1123.2|454
1641215840000|2022-01-03 13:17:20|1123.6|1123|1123.6|1123.4|1123.6|1123.4|1123.6|1123|358
1641215860000|2022-01-03 13:17:40||1123.2||1123.4||1123.4||1123.2|454
1641215880000|2022-01-03 13:18:00|1123.4|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123.2|0
1641215900000|2022-01-03 13:18:20|1123.4|1123|1123.4|1123|1123.6|1123.2|1123.4|1123|910
1641215920000|2022-01-03 13:18:40|1123.6|1123.2|1123.6|1123.4|1123.6|1123.4|1123.4|1123.2|3081
1641215940000|2022-01-03 13:19:00|1123.4|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123|2837
1641215950000|2022-01-03 13:19:10|1123.4||1123.6||1123.6||1123.4||0
1641215990000|2022-01-03 13:19:50|1123.8|1123.4|1123.8|1123.6|1124|1123.6|1123.8|1123.4|3511
1641216000000|2022-01-03 13:20:00|1124||1123.8||1124||1123.8||728
1641216010000|2022-01-03 13:20:10|1123.6|1123.4|1123.4|1123.2|1123.6|1123.4|1123.4|1123.2|1254
1641216020000|2022-01-03 13:20:20|1123.6|1123.4|1123.8|1123.6|1123.8|1123.6|1123.6|1123.4|2622
1641216040000|2022-01-03 13:20:40||1123.4||1123.4||1123.6||1123.4|0
1641216050000|2022-01-03 13:20:50||1123.6||1123.4||1123.6||1123.4|0
1641216060000|2022-01-03 13:21:00||1123.6||1123.6||1123.6||1123.4|1888
1641216070000|2022-01-03 13:21:10||1123.4||1123.4||1123.4||1123.4|0
1641216100000|2022-01-03 13:21:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1641216110000|2022-01-03 13:21:50||1123.4||1123.2||1123.4||1123.2|0
1641216140000|2022-01-03 13:22:20|1123.4|1123|1123.4|1123.2|1123.4|1123.2|1123.4|1123|0
1641216180000|2022-01-03 13:23:00|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|1142
1641216200000|2022-01-03 13:23:20|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|1112
1641216210000|2022-01-03 13:23:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1641216240000|2022-01-03 13:24:00||1123.6||1123.4||1123.6||1123.4|500
1641216260000|2022-01-03 13:24:20|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1641216270000|2022-01-03 13:24:30|1124|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|0
1641216280000|2022-01-03 13:24:40|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1641216290000|2022-01-03 13:24:50|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.8|1123.4|214
1641216310000|2022-01-03 13:25:10|1123.6|1123.6|1123.8|1123.4|1123.8|1123.6|1123.6|1123.4|0
1641216330000|2022-01-03 13:25:30|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1641216340000|2022-01-03 13:25:40|1123.4||1123.6||1123.6||1123.4||0
1641216360000|2022-01-03 13:26:00|1123.4|1123|1123.4|1123.2|1123.6|1123.2|1123.4|1123|4084
1641216370000|2022-01-03 13:26:10||1123||1123.2||1123.2||1123|1437
1641216390000|2022-01-03 13:26:30|1123.6|1123.4|1124|1123.6|1124|1123.8|1123.6|1123.4|3900
1641216400000|2022-01-03 13:26:40|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1641216410000|2022-01-03 13:26:50|1124|1123.6|1124|1123.6|1124|1123.6|1124|1123.6|0
1641216420000|2022-01-03 13:27:00|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1641216430000|2022-01-03 13:27:10|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123.4|0
1641216440000|2022-01-03 13:27:20|1123.8||1124||1124||1123.8||0
1641216450000|2022-01-03 13:27:30|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1641216460000|2022-01-03 13:27:40|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|0
1641216470000|2022-01-03 13:27:50||1123.6||1123.6||1123.6||1123.6|0
1641216480000|2022-01-03 13:28:00||1123.4||1123.4||1123.4||1123.4|0
1641216490000|2022-01-03 13:28:10||1123.6||1123.4||1123.6||1123.4|0
1641216500000|2022-01-03 13:28:20|1124|1123.6|1124.4|1124|1124.4|1124|1124|1123.6|10281
1641216510000|2022-01-03 13:28:30|1124.6|1124.2|1124.6|1124.4|1124.6|1124.4|1124.6|1124.2|0
1641216530000|2022-01-03 13:28:50|1124.8||1124.8||1124.8||1124.8||1421
1641216540000|2022-01-03 13:29:00|1124.6||1124.8||1124.8||1124.6||0
1641216550000|2022-01-03 13:29:10|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|2203
1641216560000|2022-01-03 13:29:20|1124.4|1124.2|1124.6|1124.4|1124.8|1124.4|1124.4|1124.2|12000
1641216570000|2022-01-03 13:29:30|1124.8||1124.8||1124.8||1124.8||0
1641216580000|2022-01-03 13:29:40|1124.6|1124.2|1124.4|1124.2|1124.6|1124.2|1124.4|1124.2|0
1641216590000|2022-01-03 13:29:50|1124.6||1124.4||1124.6||1124.4||0
1641216600000|2022-01-03 13:30:00|1124.2|1124|1124.2|1124|1124.2|1124|1123.8|1123.6|2370
1641216630000|2022-01-03 13:30:30|1124.4|1124.2|1124.4|1124.2|1124.4|1124.2|1124.4|1124.2|473
1641216640000|2022-01-03 13:30:40|1124.6||1124.4||1124.6||1124.4||0
1641216650000|2022-01-03 13:30:50|1124.6|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|419
1641216680000|2022-01-03 13:31:20|1124.6|1124.6|1125.6|1125.2|1125.6|1125.2|1124.6|1124.6|8448
1641216690000|2022-01-03 13:31:30|1125.8|1125.4|1125.8|1125.4|1125.8|1125.6|1125.8|1125.4|127
1641216700000|2022-01-03 13:31:40||1125.6||1125.6||1125.6||1125.6|0
1641216710000|2022-01-03 13:31:50|1126||1126||1126||1126||1000
1641216720000|2022-01-03 13:32:00|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|2700
1641216740000|2022-01-03 13:32:20||1125.8||1125.6||1125.8||1125.6|0
1641216750000|2022-01-03 13:32:30|1126.2|1125.8|1126|1125.6|1126.4|1126|1125.8|1125.4|6889
1641216760000|2022-01-03 13:32:40|1125.8|1125.4|1125.6|1125.4|1125.8|1125.4|1125.6|1125.4|0
1641216770000|2022-01-03 13:32:50|1125.8|1125.6|1126|1125.8|1126|1125.8|1125.8|1125.6|600
1641216780000|2022-01-03 13:33:00|1126.2|1126|1126.2|1126|1126.4|1126|1126.2|1125.8|454
1641216790000|2022-01-03 13:33:10||1125.8||1125.8||1125.8||1125.8|0
1641216800000|2022-01-03 13:33:20|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|4933
1641216840000|2022-01-03 13:34:00|1125.8||1126||1126||1125.8||0
1641216850000|2022-01-03 13:34:10|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|10063
1641216860000|2022-01-03 13:34:20|1125.6|1125.2|1125.4|1125.2|1125.6|1125.2|1125.4|1125.2|997
1641216870000|2022-01-03 13:34:30|1125.6|1125.4|1125.8|1125.4|1126|1125.6|1125.6|1125.4|989
1641216920000|2022-01-03 13:35:20|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|0
1641216930000|2022-01-03 13:35:30||1125.6||1125.4||1125.6||1125.4|3080
1641216940000|2022-01-03 13:35:40|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1125.8|1125.6|2690
1641216950000|2022-01-03 13:35:50|1126|1126|1126.2|1125.8|1126.2|1126|1126|1125.8|1778
1641216970000|2022-01-03 13:36:10|1126||1126||1126.2||1126||0
1641216980000|2022-01-03 13:36:20|1125.8|1125.6|1125.8|1125.6|1125.8|1125.6|1125.8|1125.6|1
1641216990000|2022-01-03 13:36:30|1126||1126||1126||1126||0
1641217000000|2022-01-03 13:36:40|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.8|1125.4|0
1641217010000|2022-01-03 13:36:50|1125.6|1125.6|1125.8|1125.4|1125.8|1125.6|1125.6|1125.4|248
1641217030000|2022-01-03 13:37:10|1126|1125.6|1126|1125.8|1126.2|1125.8|1126|1125.6|31
1641217040000|2022-01-03 13:37:20|1126.2|1126|1126.2|1125.8|1126.2|1126|1126.2|1125.8|867
1641217060000|2022-01-03 13:37:40||1126||1125.8||1126||1125.8|0
1641217070000|2022-01-03 13:37:50|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|0
1641217090000|2022-01-03 13:38:10|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126.2|1125.8|0
1641217110000|2022-01-03 13:38:30|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.4|1126|2344
1641217120000|2022-01-03 13:38:40|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.4|1126|0
1641217130000|2022-01-03 13:38:50|1126.2|1126|1126.4|1126|1126.4|1126.2|1126.2|1125.8|3
1641217140000|2022-01-03 13:39:00|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|0
1641217150000|2022-01-03 13:39:10|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|0
1641217160000|2022-01-03 13:39:20|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|0
1641217170000|2022-01-03 13:39:30|1126.4|1126.4|1126.6|1126.2|1126.6|1126.4|1126.4|1126.2|500
1641217180000|2022-01-03 13:39:40|1126.4|1126.4|1126.8|1126.4|1126.8|1126.6|1126.4|1126.4|1606
1641217190000|2022-01-03 13:39:50||1126.6||1126.6||1126.6||1126.4|0
1641217200000|2022-01-03 13:40:00|1126.6|1126.4|1126.8|1126.4|1126.8|1126.6|1126.6|1126.4|500
1641217220000|2022-01-03 13:40:20|1126.6||1126.6||1126.8||1126.6||0
1641217230000|2022-01-03 13:40:30|1126.4|1126.2|1126.6|1126.2|1126.6|1126.4|1126.4|1126.2|7080
1641217240000|2022-01-03 13:40:40||1126.4||1126.4||1126.4||1126.4|0
1641217250000|2022-01-03 13:40:50|1126.4|1126.2|1126.2|1125.8|1126.4|1126.2|1126|1125.8|10463
1641217300000|2022-01-03 13:41:40|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.6|214
1641217330000|2022-01-03 13:42:10|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|890
1641217340000|2022-01-03 13:42:20|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|0
1641217350000|2022-01-03 13:42:30|1126|1125.6|1125.8|1125.6|1126|1125.8|1125.8|1125.4|908
1641217360000|2022-01-03 13:42:40||1125.4||1125.6||1125.6||1125.4|0
1641217370000|2022-01-03 13:42:50|1126|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|1240
1641217380000|2022-01-03 13:43:00|1126.2|1125.8|1126|1125.6|1126.2|1126|1126|1125.6|6363
1641217390000|2022-01-03 13:43:10|1125.8|1125.4|1125.6|1125.2|1125.8|1125.6|1125.4|1125.2|11845
1641217460000|2022-01-03 13:44:20|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|791
1641217520000|2022-01-03 13:45:20|1125.4|1125|1125.4|1125|1125.4|1125|1124.8|1124.6|16262
1641217530000|2022-01-03 13:45:30||1125.2||1125||1125.2||1125|0
1641217540000|2022-01-03 13:45:40|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|686
1641217550000|2022-01-03 13:45:50|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|458
1641217580000|2022-01-03 13:46:20|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1124.8|0
1641217590000|2022-01-03 13:46:30|1125.2||1125.2||1125.2||1125.2||0
1641217600000|2022-01-03 13:46:40|1125.4|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.8|0
1641217610000|2022-01-03 13:46:50|1125||1125.2||1125.2||1125||0
1641217620000|2022-01-03 13:47:00||1125||1124.8||1125||1124.8|0
1641217630000|2022-01-03 13:47:10|||||||||446
1641217640000|2022-01-03 13:47:20|1125|1124.6|1125|1124.8|1125.2|1124.8|1125|1124.6|483
1641217650000|2022-01-03 13:47:30|1124.8|1124.6|1125|1124.8|1125|1124.8|1124.8|1124.6|0
1641217660000|2022-01-03 13:47:40||1124.6||1124.6||1124.8||1124.6|0
1641217670000|2022-01-03 13:47:50|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|1225
1641217680000|2022-01-03 13:48:00|1124.6|1124.6|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|1356
1641217690000|2022-01-03 13:48:10|1125|1124.6|1125|1124.6|1125|1124.8|1125|1124.6|1645
1641217700000|2022-01-03 13:48:20||1124.8||1124.6||1124.8||1124.6|0
1641217720000|2022-01-03 13:48:40|1125.2|1125|1125|1124.6|1125.2|1125|1125|1124.6|5000
1641217740000|2022-01-03 13:49:00|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|0
1641217750000|2022-01-03 13:49:10|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1641217770000|2022-01-03 13:49:30|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|0
1641217780000|2022-01-03 13:49:40|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|534
1641217790000|2022-01-03 13:49:50|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|0
1641217800000|2022-01-03 13:50:00|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|0
1641217840000|2022-01-03 13:50:40||1124.6||1124.4||1124.6||1124.4|0
1641217860000|2022-01-03 13:51:00||1124.6||1124.4||1124.6||1124.4|0
1641217880000|2022-01-03 13:51:20|1125|1124.6|1125|1124.6|1125|1124.8|1125|1124.6|1395
1641217890000|2022-01-03 13:51:30|1125.2|1124.8|1125|1124.8|1125.2|1125|1125|1124.8|3905
1641217900000|2022-01-03 13:51:40|1125.2||1125.2||1125.2||1125.2||0
1641217910000|2022-01-03 13:51:50|1125.4|1125|1125.2|1125|1125.4|1125|1125.2|1125|1892
1641217920000|2022-01-03 13:52:00|1125.4|1124.8|1125.6|1125.2|1125.6|1125.4|1125.4|1124.8|2249
1641217930000|2022-01-03 13:52:10||1125.4||1125.2||1125.4||1125.2|0
1641217950000|2022-01-03 13:52:30|1125.4||1125.6||1125.6||1125.4||0
1641217970000|2022-01-03 13:52:50|1125.4|1125.4|1125.2|1125|1125.4|1125.4|1125|1124.8|4234
1641217980000|2022-01-03 13:53:00||1124.8||1124.8||1124.8||1124.8|0
1641217990000|2022-01-03 13:53:10||1125||1124.8||1125||1124.8|529
1641218050000|2022-01-03 13:54:10|1125|1124.6|1125|1124.8|1125|1124.8|1125|1124.6|0
1641218060000|2022-01-03 13:54:20|1125.2|1125|1125.2|1125|1125.2|1125|1125.2|1124.8|28
1641218070000|2022-01-03 13:54:30||1124.8||1125||1125||1124.8|0
1641218100000|2022-01-03 13:55:00|1125.4|1125.2|1125.6|1125.2|1125.8|1125.6|1125.4|1125|1934
1641218110000|2022-01-03 13:55:10|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|1442
1641218130000|2022-01-03 13:55:30|1125.4|1125|1125.4|1125|1125.4|1125|1125.2|1125|1335
1641218150000|2022-01-03 13:55:50|1125.2||1125.2||1125.4||1125.2||0
1641218160000|2022-01-03 13:56:00|1125.4||1125.4||1125.4||1125.4||0
1641218170000|2022-01-03 13:56:10|1125.2|1124.8|1125|1124.6|1125.4|1124.8|1125|1124.6|2815
1641218190000|2022-01-03 13:56:30|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|0
1641218210000|2022-01-03 13:56:50|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.6|1124.4|446
1641218220000|2022-01-03 13:57:00|1124.6|1124.6|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|773
1641218230000|2022-01-03 13:57:10|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.4|1124.2|0
1641218240000|2022-01-03 13:57:20|1124.6|1124.6|1124.8|1124.4|1125|1124.6|1124.6|1124.4|773
1641218270000|2022-01-03 13:57:50|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|315
1641218290000|2022-01-03 13:58:10|1124.6|1124.2|1124.6|1124.4|1124.8|1124.4|1124.6|1124.2|0
1641218310000|2022-01-03 13:58:30|1124.8|1124.2|1124.8|1124.4|1124.8|1124.6|1124.8|1124.2|620
1641218330000|2022-01-03 13:58:50|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|3013
1641218340000|2022-01-03 13:59:00|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.4|892
1641218360000|2022-01-03 13:59:20|1125|1124.8|1125|1124.6|1125|1124.8|1125|1124.6|0
1641218370000|2022-01-03 13:59:30|1124.8|1124.8|1125|1124.6|1125|1124.8|1124.8|1124.6|0
1641218380000|2022-01-03 13:59:40|1124.8|1124.4|1124.8|1124.4|1125|1124.4|1124.8|1124.4|710
1641218390000|2022-01-03 13:59:50|1125|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.6|0
1641218400000|2022-01-03 14:00:00|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.6|1124.2|1308
1641218410000|2022-01-03 14:00:10|1124.4|1124.4|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|0
1641218420000|2022-01-03 14:00:20|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|1958
1641218430000|2022-01-03 14:00:30|1124.2||1124.4||1124.4||1124.2||499
1641218440000|2022-01-03 14:00:40|1124.2|1124.2|1124.4|1124.2|1124.4|1124.2|1124.2|1124|1543
1641218450000|2022-01-03 14:00:50|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124|1123.8|8797
1641218460000|2022-01-03 14:01:00|1124|1124|1124.2|1123.8|1124.2|1124|1124|1123.8|18929
1641218470000|2022-01-03 14:01:10|1124.4|1124|1124.2|1123.8|1124.4|1124|1124.2|1123.8|10680
1641218480000|2022-01-03 14:01:20|1124|1124|1124.2|1123.8|1124.2|1124|1124|1123.8|782
1641218490000|2022-01-03 14:01:30|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1123.8|1123.6|1945
1641218500000|2022-01-03 14:01:40|1124|1123.6|1123.4|1123.2|1124|1123.6|1123.4|1123|1539
1641218510000|2022-01-03 14:01:50|1123.6|1123.4|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|0
1641218520000|2022-01-03 14:02:00|1123.8|1123.4|1123.8|1123.4|1123.8|1123.6|1123.8|1123.4|0
1641218540000|2022-01-03 14:02:20|1123.6||1123.8||1123.8||1123.6||0
1641218550000|2022-01-03 14:02:30|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|0
1641218560000|2022-01-03 14:02:40|1123.4||1123.4||1123.4||1123.4||120
1641218570000|2022-01-03 14:02:50||1123||1123||1123||1123|0
1641218580000|2022-01-03 14:03:00|1123.2|1122.8|1123.4|1123|1123.4|1123.2|1123.2|1122.8|447
1641218590000|2022-01-03 14:03:10|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|1361
1641218610000|2022-01-03 14:03:30|1123.4|1123|1123.6|1123.2|1124|1123.8|1123.4|1123|15397
1641218620000|2022-01-03 14:03:40|1123.4|1123.4|1123.2|1123|1123.4|1123.4|1123.2|1123|0
1641218630000|2022-01-03 14:03:50|1123|1122.8|1123.2|1122.8|1123.2|1123|1123|1122.6|4261
1641218640000|2022-01-03 14:04:00|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|1298
1641218650000|2022-01-03 14:04:10|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122|1999
1641218660000|2022-01-03 14:04:20|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1641218670000|2022-01-03 14:04:30|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1641218680000|2022-01-03 14:04:40|1122.6|1122.2|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|249
1641218700000|2022-01-03 14:05:00|1122.8|1122.4|1122.8|1122.4|1123|1122.8|1122.8|1122.4|2217
1641218710000|2022-01-03 14:05:10|1123|1122.6|1123|1122.6|1123|1122.8|1122.8|1122.4|0
1641218720000|2022-01-03 14:05:20|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.8|1122.4|772
1641218730000|2022-01-03 14:05:30|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|0
1641218740000|2022-01-03 14:05:40|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|0
1641218750000|2022-01-03 14:05:50|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1641218760000|2022-01-03 14:06:00||1122.4||1122.2||1122.4||1122.2|446
1641218770000|2022-01-03 14:06:10|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1641218790000|2022-01-03 14:06:30||1122.4||1122.2||1122.4||1122.2|617
1641218820000|2022-01-03 14:07:00|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1641218850000|2022-01-03 14:07:30|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1641218860000|2022-01-03 14:07:40||1122.2||1122||1122.2||1122|0
1641218870000|2022-01-03 14:07:50||1122.2||1122||1122.2||1122|0
1641218890000|2022-01-03 14:08:10|1122.6|1122.2|1122.6|1122.4|1122.6|1122.4|1122.4|1122.2|3324
1641218920000|2022-01-03 14:08:40|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.4|1122|773
1641218930000|2022-01-03 14:08:50|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1122|0
1641218940000|2022-01-03 14:09:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.4|1122.6|1122.2|413
1641218950000|2022-01-03 14:09:10|1122.8|1122.4|1123|1122.8|1123|1122.8|1122.8|1122.2|2079
1641218960000|2022-01-03 14:09:20|1122.8|1122.6|1123|1122.8|1123|1122.8|1122.8|1122.6|0
1641218980000|2022-01-03 14:09:40||1122.6||1122.6||1122.6||1122.6|761
1641218990000|2022-01-03 14:09:50|1123.2|1122.8|1123.2|1122.8|1123.2|1123|1122.8|1122.6|19491
1641219000000|2022-01-03 14:10:00|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.2|1122.8|2005
1641219010000|2022-01-03 14:10:10|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.6|1123|565
1641219020000|2022-01-03 14:10:20|1123.4|1123|1123.8|1123.4|1123.8|1123.4|1123.4|1123|0
1641219030000|2022-01-03 14:10:30|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1641219040000|2022-01-03 14:10:40|1123.2||1123.4||1123.4||1123.2||0
1641219050000|2022-01-03 14:10:50|1123.2||1123.2||1123.4||1123.2||0
1641219060000|2022-01-03 14:11:00||1122.8||1123||1123||1122.8|620
1641219070000|2022-01-03 14:11:10||1122.8||1122.8||1123||1122.8|512
1641219090000|2022-01-03 14:11:30|1123.4|1123|1123.8|1123.4|1124|1123.6|1123.4|1123|10771
1641219100000|2022-01-03 14:11:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|0
1641219110000|2022-01-03 14:11:50||1123.4||1123.4||1123.4||1123.2|0
1641219150000|2022-01-03 14:12:30|1123.4|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|443
1641219170000|2022-01-03 14:12:50|||||||||1513
1641219180000|2022-01-03 14:13:00||1123.2||1123.2||1123.2||1123.2|0
1641219200000|2022-01-03 14:13:20|||||||||446
1641219210000|2022-01-03 14:13:30|1123.6|1123.4|1123.4|1123.2|1123.6|1123.4|1123.4|1123.2|3138
1641219230000|2022-01-03 14:13:50|||||||||201
1641219240000|2022-01-03 14:14:00|1123.6||1123.6||1123.6||1123.6||984
1641219250000|2022-01-03 14:14:10|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|1500
1641219260000|2022-01-03 14:14:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123|0
1641219270000|2022-01-03 14:14:30|1123.4||1123.4||1123.4||1123.4||0
1641219290000|2022-01-03 14:14:50|1123.6|1123.4|1123.8|1123.4|1123.8|1123.6|1123.6|1123.2|1874
1641219300000|2022-01-03 14:15:00|1124|1123.6|1123.8|1123.4|1124|1123.8|1123.8|1123.4|2913
1641219330000|2022-01-03 14:15:30|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|0
1641219340000|2022-01-03 14:15:40|1123.6|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|1172
1641219350000|2022-01-03 14:15:50|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|0
1641219360000|2022-01-03 14:16:00|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|815
1641219370000|2022-01-03 14:16:10|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|0
1641219390000|2022-01-03 14:16:30|1123.6|1123.6|1123.6|1123.4|1123.6|1123.6|1123.6|1123.4|66
1641219400000|2022-01-03 14:16:40|1123.8|1123.6|1123.8|1123.6|1124|1123.6|1123.8|1123.6|2527
1641219430000|2022-01-03 14:17:10|1124|1123.8|1124.2|1123.8|1124.4|1124|1124|1123.8|4634
1641219440000|2022-01-03 14:17:20|1124|1123.6|1124|1123.6|1124|1123.8|1123.8|1123.6|6225
1641219450000|2022-01-03 14:17:30|1124.2|1123.8|1124.4|1124|1124.6|1124.2|1124.2|1123.8|4526
1641219480000|2022-01-03 14:18:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|1102
1641219500000|2022-01-03 14:18:20|1124.4||1124.6||1124.6||1124.4||1000
1641219510000|2022-01-03 14:18:30|1124.8|1124.4|1125|1124.6|1125|1124.6|1124.8|1124.4|0
1641219520000|2022-01-03 14:18:40|1124.8||1124.8||1124.8||1124.8||0
1641219530000|2022-01-03 14:18:50|1125|1124.8|1125|1124.6|1125|1124.8|1124.8|1124.6|1577
1641219570000|2022-01-03 14:19:30|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|0
1641219600000|2022-01-03 14:20:00|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|315
1641219610000|2022-01-03 14:20:10|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.4|1124|0
1641219620000|2022-01-03 14:20:20||1124||1124.2||1124.2||1124|0
1641219630000|2022-01-03 14:20:30|1124.2|1124|1124.2|1124|1124.4|1124.2|1124.2|1124|1494
1641219640000|2022-01-03 14:20:40|1124|1123.8|1124|1123.6|1124.2|1123.8|1123.8|1123.6|1582
1641219650000|2022-01-03 14:20:50|1124.2|1123.8|1124|1123.6|1124.2|1123.8|1124|1123.6|0
1641219660000|2022-01-03 14:21:00||1123.8||1123.6||1123.8||1123.6|0
1641219670000|2022-01-03 14:21:10|1124.2|1123.8|1124.2|1123.8|1124.4|1124|1124.2|1123.8|345
1641219690000|2022-01-03 14:21:30|1124||1124||1124||1124||0
1641219700000|2022-01-03 14:21:40|1124.2||1124.2||1124.2||1124||0
1641219710000|2022-01-03 14:21:50|1124||1124||1124.2||1124||0
1641219720000|2022-01-03 14:22:00|1124.2|1123.6|1124|1123.6|1124.2|1123.6|1123.8|1123.6|1298
1641219730000|2022-01-03 14:22:10|1123.8||1124||1124||1123.8||270
1641219750000|2022-01-03 14:22:30|1123.8||1123.8||1123.8||1123.8||0
1641219760000|2022-01-03 14:22:40|1124|1124|1123.8|1123.6|1124.2|1124|1123.8|1123.6|18000
1641219780000|2022-01-03 14:23:00|1123.6|1123.4|1123.4|1123|1123.6|1123.4|1123.4|1123|3794
1641219800000|2022-01-03 14:23:20|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|780
1641219810000|2022-01-03 14:23:30|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|0
1641219820000|2022-01-03 14:23:40|1123.2|1122.8|1123.2|1123|1123.4|1123|1123.2|1122.8|1
1641219830000|2022-01-03 14:23:50|1123.4|1123.2|1123.4|1123|1123.4|1123.2|1123.4|1123|4
1641219850000|2022-01-03 14:24:10|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|0
1641219860000|2022-01-03 14:24:20|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1641219890000|2022-01-03 14:24:50|||||||||45
1641219900000|2022-01-03 14:25:00|1123||1123.2||1123.2||1123||0
1641219910000|2022-01-03 14:25:10|1123.4|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1641219940000|2022-01-03 14:25:40|1123|1122.6|1123|1122.8|1123|1122.8|1122.8|1122.6|1220
1641219950000|2022-01-03 14:25:50||1122.6||1122.6||1122.6||1122.6|0
1641219960000|2022-01-03 14:26:00|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1122.8|1122.4|1875
1641219970000|2022-01-03 14:26:10|1123|1122.6|1123|1122.6|1123.2|1122.8|1123|1122.6|0
1641219980000|2022-01-03 14:26:20|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|0
1641219990000|2022-01-03 14:26:30|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|0
1641220000000|2022-01-03 14:26:40|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.6|214
1641220010000|2022-01-03 14:26:50|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|815
1641220020000|2022-01-03 14:27:00|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|0
1641220030000|2022-01-03 14:27:10|1122.6||1122.8||1122.8||1122.6||45
1641220040000|2022-01-03 14:27:20||1122.6||1122.4||1122.6||1122.4|2177
1641220050000|2022-01-03 14:27:30|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1641220060000|2022-01-03 14:27:40|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|0
1641220070000|2022-01-03 14:27:50|1122.2||1122.4||1122.4||1122.2||0
1641220080000|2022-01-03 14:28:00|1122.2|1121.8|1122|1121.8|1122.4|1122|1122|1121.6|78
1641220090000|2022-01-03 14:28:10|1121.8|1121.6|1121.6|1121.2|1121.8|1121.6|1121.6|1121.2|0
1641220100000|2022-01-03 14:28:20|1121.8|1121.4|1121.6|1121.4|1121.8|1121.6|1121.6|1121.4|0
1641220120000|2022-01-03 14:28:40|1121.8|1121.6|1121.6|1121.4|1121.8|1121.6|1121.6|1121.4|1060
1641220130000|2022-01-03 14:28:50|1121.8|1121.6|1122|1121.6|1122|1121.8|1121.8|1121.6|1810
1641220140000|2022-01-03 14:29:00|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1641220170000|2022-01-03 14:29:30|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1641220180000|2022-01-03 14:29:40|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.6|850
1641220190000|2022-01-03 14:29:50|1122|1121.6|1122.6|1122.2|1122.6|1122.2|1122|1121.6|4914
1641220200000|2022-01-03 14:30:00|1122.8|1122.4|1124.2|1123.8|1124.6|1124.2|1122.6|1122.2|28229
1641220210000|2022-01-03 14:30:10|1124.4|1124|1124.4|1124|1124.4|1124|1124|1123.6|500
1641220220000|2022-01-03 14:30:20|1124.2|1123.8|1124|1123.6|1124.4|1123.8|1124|1123.6|873
1641220230000|2022-01-03 14:30:30|1124.2|1123.8|1124|1123.6|1124.4|1124|1124|1123.6|900
1641220240000|2022-01-03 14:30:40|1124.2|1123.8|1124.2|1124|1124.2|1124|1124|1123.6|45
1641220250000|2022-01-03 14:30:50|1124|1123.8|1123.8|1123.4|1124|1123.8|1123.8|1123.4|1104
1641220260000|2022-01-03 14:31:00|1123.6|1123.2|1122.6|1122.2|1123.6|1123.2|1122.6|1122.2|6190
1641220270000|2022-01-03 14:31:10|1122.8|1122.4|1123.4|1123|1123.4|1123.2|1122.8|1122.2|3014
1641220280000|2022-01-03 14:31:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.2|1123|1900
1641220290000|2022-01-03 14:31:30|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123|1122.6|615
1641220300000|2022-01-03 14:31:40|1123.8|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|703
1641220310000|2022-01-03 14:31:50|1123.8|1123.4|1124.4|1124|1124.6|1124.2|1123.8|1123.4|6922
1641220320000|2022-01-03 14:32:00|1124.6|1124.2|1124.2|1124|1124.8|1124.4|1124.2|1123.8|1878
1641220330000|2022-01-03 14:32:10||1123.8||1124||1124||1123.8|889
1641220340000|2022-01-03 14:32:20|1124.4|1124.2|1124.6|1124.4|1124.6|1124.4|1124.2|1124.2|625
1641220350000|2022-01-03 14:32:30|1124.8|1124.6|1124.6|1124.2|1125|1124.6|1124.6|1124.2|1144
1641220360000|2022-01-03 14:32:40||1124.4||1124.2||1124.4||1124.2|0
1641220370000|2022-01-03 14:32:50||1124.4||1124.4||1124.4||1124.2|0
1641220380000|2022-01-03 14:33:00||1124.2||1124.4||1124.4||1124.2|0
1641220390000|2022-01-03 14:33:10|1124.8|1124.6|1125.6|1125.2|1125.8|1125.6|1124.8|1124.6|4557
1641220420000|2022-01-03 14:33:40|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1125|0
1641220430000|2022-01-03 14:33:50|1125.8|1125.4|1126|1125.6|1126.2|1125.8|1125.8|1125.4|3312
1641220440000|2022-01-03 14:34:00|1125.8|1125.8|1126.2|1126|1126.4|1126|1125.8|1125.8|1606
1641220450000|2022-01-03 14:34:10|1126.4|1126.2|1126.4|1126|1126.8|1126.4|1126.4|1126|3157
1641220460000|2022-01-03 14:34:20|1126.6|1126.2|1126.4|1125.8|1126.8|1126.4|1126|1125.8|11024
1641220470000|2022-01-03 14:34:30|1126|1126|1126.2|1126|1126.4|1126|1126|1126|525
1641220480000|2022-01-03 14:34:40|1126|1125.8|1126|1125.6|1126|1125.8|1125.8|1125.6|0
1641220490000|2022-01-03 14:34:50|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126.2|1125.8|989
1641220500000|2022-01-03 14:35:00|1126.4|1126|1126.6|1126.2|1126.8|1126.6|1126.2|1126|13515
1641220510000|2022-01-03 14:35:10|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.4|1126|1136
1641220520000|2022-01-03 14:35:20|1126.4||1126.6||1126.6||1126.4||0
1641220530000|2022-01-03 14:35:30|1126.8|1126.4|1126.6|1126.2|1126.8|1126.6|1126.6|1126.2|473
1641220540000|2022-01-03 14:35:40|1126.8|1126.4|1126.8|1126.4|1127|1126.6|1126.6|1126.2|7036
1641220550000|2022-01-03 14:35:50|1126.6||1126.8||1126.8||1126.6||453
1641220560000|2022-01-03 14:36:00|1126.6|1126.6|1126.8|1126.4|1126.8|1126.6|1126.6|1126.4|0
1641220570000|2022-01-03 14:36:10|1127|1126.6|1127.6|1127.2|1127.8|1127.4|1126.8|1126.6|19591
1641220580000|2022-01-03 14:36:20|1127.4|1127.4|1127.6|1127.4|1127.8|1127.4|1127.4|1127.4|880
1641220590000|2022-01-03 14:36:30|1127.8|1127.6|1127.8|1127.6|1128|1127.6|1127.4|1127.2|21803
1641220600000|2022-01-03 14:36:40|1128|1127.4|1128.2|1127.8|1128.4|1128|1127.8|1127.4|5741
1641220610000|2022-01-03 14:36:50|1128.4|1128|1128.4|1128|1128.4|1128|1128.2|1127.8|0
1641220620000|2022-01-03 14:37:00|1128.2|1127.8|1128.8|1128.4|1128.8|1128.6|1128.2|1127.8|3102
1641220630000|2022-01-03 14:37:10|1129|1128.6|1128.8|1128.6|1129|1128.8|1128.8|1128.4|9051
1641220640000|2022-01-03 14:37:20|1129|1128.8|1129.4|1129.2|1129.4|1129.2|1129|1128.8|41747
1641220650000|2022-01-03 14:37:30|1129.6|1129|1129.6|1129.2|1129.6|1129.2|1129.2|1129|10488
1641220660000|2022-01-03 14:37:40|1129.4||1129.6||1129.6||1129.4||500
1641220670000|2022-01-03 14:37:50|1129.8|1129.4|1130|1129.6|1130.4|1129.8|1129.8|1129.4|20255
1641220680000|2022-01-03 14:38:00|1129.8||1130||1130||1129.8||2370
1641220690000|2022-01-03 14:38:10|1129.8|1129.4|1129.8|1129.4|1130|1129.6|1129.8|1129.4|2726
1641220700000|2022-01-03 14:38:20|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1128.8|15271
1641220710000|2022-01-03 14:38:30|1129.2|1128.8|1128.8|1128.6|1129.4|1129|1128.8|1128.6|13378
1641220720000|2022-01-03 14:38:40|1129|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.6|19558
1641220730000|2022-01-03 14:38:50|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.6|1128.4|7555
1641220740000|2022-01-03 14:39:00|1128.6|1128.2|1128.8|1128.4|1128.8|1128.6|1128.4|1128.2|2663
1641220750000|2022-01-03 14:39:10|1128.6|1128.2|1128.6|1128.2|1128.8|1128.4|1128.6|1128|103
1641220760000|2022-01-03 14:39:20|1128.8|1128.4|1129|1128.6|1129|1128.8|1128.8|1128.2|2133
1641220770000|2022-01-03 14:39:30|1129.2|1128.8|1129.8|1129.4|1129.8|1129.4|1129.2|1128.6|3483
1641220780000|2022-01-03 14:39:40|1130|1129.6|1129.8|1129.4|1130|1129.8|1129.8|1129.4|0
1641220790000|2022-01-03 14:39:50|1130|1129.6|1130.6|1130.2|1130.6|1130.4|1130|1129.6|18427
1641220800000|2022-01-03 14:40:00|1130.4|1130|1130.4|1130|1130.6|1130.2|1130.2|1130|1915
1641220810000|2022-01-03 14:40:10|1130.6|1130.2|1131|1130.6|1131|1130.6|1130.6|1130.2|4027
1641220820000|2022-01-03 14:40:20|1130.6|1130.4|1130.6|1130.4|1130.6|1130.4|1130.4|1130|12116
1641220830000|2022-01-03 14:40:30|1130.8|1130.2|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|7488
1641220840000|2022-01-03 14:40:40|1130.6|1130.2|1130.6|1130.4|1130.8|1130.4|1130.6|1130.2|600
1641220850000|2022-01-03 14:40:50|1130.8|1130.2|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|363
1641220860000|2022-01-03 14:41:00|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.4|1130.2|2022
1641220870000|2022-01-03 14:41:10|1131|1130.6|1131.4|1131|1131.4|1131|1131|1130.6|10743
1641220880000|2022-01-03 14:41:20|1131.2|1130.8|1131|1130.6|1131.4|1130.8|1130.8|1130.6|5877
1641220890000|2022-01-03 14:41:30|1131.2|1130.8|1131.4|1131|1131.6|1131.2|1131|1130.6|0
1641220900000|2022-01-03 14:41:40|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|0
1641220910000|2022-01-03 14:41:50|1131.6|1131.2|1131.6|1131.2|1131.6|1131.4|1131.4|1131.2|247
1641220920000|2022-01-03 14:42:00|1131.8|1131.4|1131.8|1131.4|1132|1131.8|1131.6|1131.2|12674
1641220940000|2022-01-03 14:42:20|1131.6|1131.2|1131.6|1131.4|1131.8|1131.4|1131.6|1131.2|6329
1641220950000|2022-01-03 14:42:30|1131.8|1131.6|1132|1131.8|1132|1131.8|1131.8|1131.6|2463
1641220960000|2022-01-03 14:42:40|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1131.8|951
1641220970000|2022-01-03 14:42:50|1132.6|1132.2|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|0
1641220980000|2022-01-03 14:43:00|1132.8|1132.4|1132.8|1132.4|1133|1132.4|1132.8|1132.4|764
1641220990000|2022-01-03 14:43:10|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.4|1025
1641221020000|2022-01-03 14:43:40|1132|1131.8|1131.8|1131.6|1132|1131.8|1131.8|1131.6|52901
1641221030000|2022-01-03 14:43:50||1131.4||1131.4||1131.6||1131.4|1467
1641221040000|2022-01-03 14:44:00|1131.6|1131.2|1131.6|1131.2|1131.8|1131.2|1131.4|1131|2297
1641221050000|2022-01-03 14:44:10|||||||||57
1641221060000|2022-01-03 14:44:20|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|443
1641221070000|2022-01-03 14:44:30|1131.6||1131.8||1131.8||1131.6||114
1641221090000|2022-01-03 14:44:50||1131.6||1131.6||1131.6||1131.6|0
1641221100000|2022-01-03 14:45:00|1132|1131.4|1131.8|1131.6|1132|1131.8|1131.8|1131.4|7336
1641221110000|2022-01-03 14:45:10|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|2430
1641221130000|2022-01-03 14:45:30|1132|1131.6|1131.8|1131.6|1132|1131.8|1131.8|1131.6|11150
1641221140000|2022-01-03 14:45:40|1132||1131.8||1132||1131.8||2559
1641221150000|2022-01-03 14:45:50|1131.6|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|3074
1641221160000|2022-01-03 14:46:00|1131.6|1131.2|1131.2|1130.8|1131.6|1131.2|1130.8|1130.6|3996
1641221170000|2022-01-03 14:46:10|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|888
1641221180000|2022-01-03 14:46:20|1131|1130.6|1131|1130.8|1131|1130.8|1131|1130.6|0
1641221190000|2022-01-03 14:46:30|1131.2||1131.2||1131.2||1131.2||0
1641221200000|2022-01-03 14:46:40|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.6|1130.4|721
1641221210000|2022-01-03 14:46:50|1130.6|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|1295
1641221220000|2022-01-03 14:47:00|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1129.2|1128.8|10851
1641221230000|2022-01-03 14:47:10|1129.8|1129.4|1129.8|1129.4|1130|1129.6|1129.6|1129.4|0
1641221240000|2022-01-03 14:47:20|1129.6|1129.2|1129|1128.6|1129.6|1129.2|1129|1128.6|5640
1641221250000|2022-01-03 14:47:30|1128.4|1128.2|1129|1128.6|1129.4|1129|1128.4|1128.2|17844
1641221260000|2022-01-03 14:47:40|1128.8|1128.8|1128.8|1128.4|1129|1128.8|1128.6|1128.4|6175
1641221270000|2022-01-03 14:47:50|1128.6|1128.2|1128.6|1128.2|1128.8|1128.2|1128.4|1128|2071
1641221280000|2022-01-03 14:48:00|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.6|316
1641221290000|2022-01-03 14:48:10|1128|1127.6|1127.6|1127.4|1128.2|1127.8|1127.6|1127.2|5677
1641221300000|2022-01-03 14:48:20|1127.8|1127.2|1127.8|1127.2|1127.8|1127.4|1127.4|1127|1970
1641221310000|2022-01-03 14:48:30|1128|1127.4|1128.2|1127.8|1128.2|1128|1128|1127.4|5436
1641221320000|2022-01-03 14:48:40|1128|1127.6|1128.8|1128.4|1128.8|1128.4|1128|1127.6|1016
1641221330000|2022-01-03 14:48:50|1128.6|1128.6|1128.4|1128.2|1128.8|1128.6|1128.4|1128.2|4048
1641221340000|2022-01-03 14:49:00|1128.2|1128|1128.2|1127.8|1128.2|1128|1128|1127.6|0
1641221350000|2022-01-03 14:49:10|1128|1127.6|1127.4|1127|1128.4|1128|1127.4|1127|8922
1641221360000|2022-01-03 14:49:20|1127.2|1126.8|1127.6|1127.2|1127.8|1127.4|1126.8|1126.4|16138
1641221370000|2022-01-03 14:49:30|1127.4|1127|1127.6|1127.2|1127.6|1127.4|1127.4|1127|1482
1641221380000|2022-01-03 14:49:40|1127.4|1127|1127.6|1127.2|1127.8|1127.4|1127.4|1127|0
1641221390000|2022-01-03 14:49:50|1127.4|1127|1127.6|1127|1127.6|1127.2|1127.4|1127|300
1641221400000|2022-01-03 14:50:00|1127.4|1127.2|1128.2|1127.6|1128.2|1127.8|1127.4|1127.2|5675
1641221410000|2022-01-03 14:50:10|1128|1127.4|1127.6|1127.2|1128.2|1127.6|1127.4|1127.2|12062
1641221420000|2022-01-03 14:50:20|1127.4|1127|1127|1126.6|1127.6|1127.2|1126.8|1126.4|2253
1641221430000|2022-01-03 14:50:30|1126.6|1126.4|1126.8|1126.4|1127|1126.6|1126.2|1125.8|25472
1641221440000|2022-01-03 14:50:40|1126.6|1126.6|1127|1126.6|1127.2|1126.6|1126.4|1126.2|2352
1641221450000|2022-01-03 14:50:50|1127.2|1126.8|1127|1126.8|1127.4|1127|1127|1126.6|8324
1641221460000|2022-01-03 14:51:00|1126.8|1126.6|1127|1126.8|1127.4|1127|1126.8|1126.4|25337
1641221470000|2022-01-03 14:51:10|1127.2|1127|1128|1127.6|1128|1127.6|1127|1127|9164
1641221480000|2022-01-03 14:51:20|1127.8|1127.4|1128.2|1127.8|1128.2|1127.8|1127.8|1127.4|2767
1641221490000|2022-01-03 14:51:30|1128.4|1128|1128.8|1128.4|1129|1128.8|1128.2|1127.8|25067
1641221500000|2022-01-03 14:51:40|1129|1128.6|1130.4|1130.2|1130.6|1130.4|1128.8|1128.6|223747
1641221510000|2022-01-03 14:51:50|1130.6|1130.4|1131|1130.6|1131|1130.6|1130.2|1129.8|8148
1641221520000|2022-01-03 14:52:00|1131.2|1130.8|1131.2|1130.8|1131.6|1131.4|1131|1130.8|4822
1641221530000|2022-01-03 14:52:10|1131.4|1131|1131.4|1131|1132.2|1131.8|1131.4|1131|8444
1641221540000|2022-01-03 14:52:20|1131.6|1131.2|1131.8|1131.4|1131.8|1131.4|1131.4|1131|2451
1641221550000|2022-01-03 14:52:30|1131.6|1131.2|1131.2|1130.8|1131.6|1131.2|1131|1130.6|11482
1641221560000|2022-01-03 14:52:40|1131|1130.6|1130.8|1130.4|1131.2|1130.8|1130.6|1130.4|11009
1641221570000|2022-01-03 14:52:50|1130.6|1130.2|1130|1129.8|1130.6|1130.2|1129.8|1129.6|12142
1641221580000|2022-01-03 14:53:00|1130.2|1129.6|1130|1129.6|1130.2|1129.8|1129.8|1129.4|1036
1641221590000|2022-01-03 14:53:10|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1130|1129.6|3447
1641221600000|2022-01-03 14:53:20|1130.2|1129.8|1129.8|1129.4|1130.2|1129.8|1129.6|1129.2|6517
1641221610000|2022-01-03 14:53:30|1130|1129.6|1129.6|1129.4|1130|1129.6|1129.6|1129.4|3074
1641221620000|2022-01-03 14:53:40|1129.8|1129.2|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|0
1641221630000|2022-01-03 14:53:50|1129.6|1129.6|1129.8|1129.2|1129.8|1129.6|1129.4|1129.2|5448
1641221640000|2022-01-03 14:54:00|1130|1129.4|1129.8|1129.6|1130|1129.8|1129.8|1129.4|7894
1641221650000|2022-01-03 14:54:10|1130|1129.8|1131.2|1130.6|1131.2|1131|1129.8|1129.6|103934
1641221660000|2022-01-03 14:54:20|1131|1130.8|1131.2|1130.8|1131.2|1130.8|1130.8|1130.6|452
1641221670000|2022-01-03 14:54:30|1131||1131||1131||1131||0
1641221680000|2022-01-03 14:54:40|1130.8|1130.6|1130.8|1130.4|1131.2|1130.8|1130.6|1130.2|13810
1641221690000|2022-01-03 14:54:50|1130.6|1130.6|1131|1130.6|1131|1130.6|1130.6|1130.4|3249
1641221700000|2022-01-03 14:55:00|1130.8|1130.4|1130.8|1130.4|1131|1130.6|1130.6|1130.4|0
1641221710000|2022-01-03 14:55:10|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.4|1130|1997
1641221720000|2022-01-03 14:55:20|1130.4|1130|1130.6|1130.4|1130.6|1130.4|1130.2|1129.8|1221
1641221730000|2022-01-03 14:55:30|1130.4|1130.2|1130.4|1130|1131|1130.6|1130.2|1130|15184
1641221740000|2022-01-03 14:55:40|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.4|1130|1672
1641221750000|2022-01-03 14:55:50|1130.8|1130.4|1132.6|1132|1132.6|1132.4|1130.8|1130.4|19496
1641221760000|2022-01-03 14:56:00|1132.4|1131.8|1132.4|1132|1132.4|1132|1132|1131.4|785
1641221770000|2022-01-03 14:56:10|1132|1131.8|1132|1131.8|1132|1131.8|1131.8|1131.4|8347
1641221780000|2022-01-03 14:56:20|1132.2|1131.6|1132.4|1132.2|1132.4|1132.2|1132.2|1131.6|3463
1641221790000|2022-01-03 14:56:30|1132.6|1132.4|1132.2|1131.8|1132.8|1132.4|1132|1131.6|3914
1641221800000|2022-01-03 14:56:40|1132|1131.6|1132|1131.8|1132.2|1131.8|1131.8|1131.6|0
1641221810000|2022-01-03 14:56:50|1132.2|1132|1132.4|1132|1132.6|1132.2|1132.2|1132|4867
1641221820000|2022-01-03 14:57:00|1132.6|1132.2|1132.8|1132.4|1132.8|1132.6|1132.2|1132|2208
1641221830000|2022-01-03 14:57:10|1132.6||1132.8||1132.8||1132.6||0
1641221840000|2022-01-03 14:57:20|1133|1132.6|1133|1132.6|1133|1132.8|1133|1132.6|1279
1641221850000|2022-01-03 14:57:30|1133.4|1132.8|1133|1132.8|1133.4|1133|1133|1132.8|18106
1641221860000|2022-01-03 14:57:40|1132.8|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.6|7496
1641221870000|2022-01-03 14:57:50|1133.2|1132.8|1133.2|1132.8|1133.4|1133|1133.2|1132.8|7147
1641221880000|2022-01-03 14:58:00|1133|1132.6|1132.6|1132.4|1133.4|1133|1132.6|1132.4|13756
1641221890000|2022-01-03 14:58:10|1132.8|1132.6|1133|1132.6|1133|1132.8|1132.8|1132.6|10000
1641221900000|2022-01-03 14:58:20|1132.8||1133||1133||1132.8||500
1641221920000|2022-01-03 14:58:40|1132.8||1132.8||1132.8||1132.8||0
1641221930000|2022-01-03 14:58:50|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|1631
1641221940000|2022-01-03 14:59:00|1133|1132.6|1133|1132.6|1133|1132.8|1132.6|1132.2|15759
1641221950000|2022-01-03 14:59:10|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.8|1132.4|0
1641221960000|2022-01-03 14:59:20|1133|1132.6|1133|1132.6|1133.2|1133|1132.6|1132.4|8821
1641221970000|2022-01-03 14:59:30|1132.8|1132.4|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|3687
1641221980000|2022-01-03 14:59:40|1132.4|1132.2|1132.6|1132.2|1132.8|1132.4|1132.4|1132.2|8000
1641221990000|2022-01-03 14:59:50|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|500
1641222000000|2022-01-03 15:00:00|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|1043
1641222010000|2022-01-03 15:00:10|1132.6|1132.2|1133|1132.8|1133|1132.8|1132.6|1132.2|3202
1641222020000|2022-01-03 15:00:20|1133.2|1132.6|1133|1132.8|1133.4|1133.2|1133|1132.6|11481
1641222030000|2022-01-03 15:00:30|1132.8|1132.6|1133|1132.6|1133.4|1133.2|1132.8|1132.6|39912
1641222040000|2022-01-03 15:00:40|1132.8|1132.4|1132.8|1132.4|1133|1132.6|1132.6|1132.4|6700
1641222050000|2022-01-03 15:00:50|1133|1132.6|1133|1132.8|1133.4|1133.2|1133|1132.4|15842
1641222060000|2022-01-03 15:01:00|1133.2|1132.6|1133|1132.8|1133.4|1133|1133|1132.6|25539
1641222070000|2022-01-03 15:01:10|1133.2|1133|1132.8|1132.4|1133.4|1133|1132.8|1132.2|13818
1641222080000|2022-01-03 15:01:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|100
1641222090000|2022-01-03 15:01:30|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1425
1641222100000|2022-01-03 15:01:40|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.4|1132.2|700
1641222110000|2022-01-03 15:01:50|1132.4||1132.4||1132.4||1132.4||135
1641222120000|2022-01-03 15:02:00|1132.2|1132|1132.2|1131.8|1132.6|1132.2|1132|1131.8|8994
1641222130000|2022-01-03 15:02:10|1132|1131.6|1132.2|1131.8|1132.4|1132|1132|1131.6|4051
1641222140000|2022-01-03 15:02:20|1132.4|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|0
1641222150000|2022-01-03 15:02:30|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|2568
1641222160000|2022-01-03 15:02:40|1132|1131.6|1132|1131.6|1132.2|1131.8|1132|1131.6|1756
1641222170000|2022-01-03 15:02:50|1132.2|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.8|0
1641222180000|2022-01-03 15:03:00|1132.2|1132|1132.2|1131.8|1132.4|1132|1132.2|1131.8|0
1641222190000|2022-01-03 15:03:10|1132|1131.6|1131.8|1131.4|1132.2|1131.8|1131.8|1131.4|3991
1641222200000|2022-01-03 15:03:20|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.2|1131|27852
1641222210000|2022-01-03 15:03:30|1132|1131.6|1132.6|1132.2|1132.6|1132.2|1132|1131.6|2476
1641222220000|2022-01-03 15:03:40|1132.4|1132|1132.2|1131.8|1132.4|1132|1132|1131.8|669
1641222230000|2022-01-03 15:03:50|1132|1132|1132.4|1132|1132.4|1132|1132|1131.8|5451
1641222240000|2022-01-03 15:04:00|1132.2|1132.2|1132.8|1132.4|1132.8|1132.4|1132.2|1132|1100
1641222250000|2022-01-03 15:04:10|1133|1132.6|1133|1132.8|1133.2|1132.8|1132.8|1132.4|6839
1641222260000|2022-01-03 15:04:20|1133.2|1133|1133|1132.8|1133.2|1133|1132.8|1132.6|10493
1641222270000|2022-01-03 15:04:30|1133.2|1133|1133|1132.8|1133.2|1133|1133|1132.8|12066
1641222280000|2022-01-03 15:04:40|1133.2|1133|1133.2|1132.8|1133.4|1133|1133|1132.8|6069
1641222290000|2022-01-03 15:04:50|1133|1133|1133|1132.6|1133.2|1133|1132.8|1132.6|23071
1641222300000|2022-01-03 15:05:00|1133.2|1132.8|1133|1132.8|1133.4|1133.2|1133|1132.6|28987
1641222310000|2022-01-03 15:05:10|1133.2|1132.6|1132.6|1132.2|1133.2|1132.8|1132.4|1132.2|10589
1641222320000|2022-01-03 15:05:20|1132.4|1132|1132.8|1132.4|1132.8|1132.6|1132.4|1132|1727
1641222330000|2022-01-03 15:05:30|1133|1132.6|1133|1132.8|1133.2|1132.8|1133|1132.4|1001
1641222340000|2022-01-03 15:05:40|1132.8|1132.6|1132.6|1132.4|1133|1132.6|1132.6|1132.4|7382
1641222350000|2022-01-03 15:05:50|1132.8|1132.6|1133|1132.6|1133|1132.6|1132.6|1132.4|3734
1641222360000|2022-01-03 15:06:00|1132.8|1132.4|1132.8|1132.4|1133|1132.8|1132.6|1132.2|1712
1641222370000|2022-01-03 15:06:10|1133|1132.6|1133|1132.6|1133.2|1133|1132.8|1132.4|10043
1641222380000|2022-01-03 15:06:20|1132.8|1132.8|1133|1132.6|1133|1132.8|1132.6|1132.4|4430
1641222390000|2022-01-03 15:06:30|1132.6|1132.4|1132.8|1132.4|1132.8|1132.6|1132.4|1132|9853
1641222400000|2022-01-03 15:06:40|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1641222410000|2022-01-03 15:06:50|1132.6|1132.2|1132|1131.6|1132.6|1132.2|1132|1131.6|5685
1641222420000|2022-01-03 15:07:00|1132.2|1131.8|1132.2|1131.8|1132.2|1132|1131.8|1131.6|5000
1641222430000|2022-01-03 15:07:10|1132|1131.6|1132|1131.8|1132.2|1131.8|1132|1131.6|0
1641222440000|2022-01-03 15:07:20|1132.2|1131.6|1132.2|1131.8|1132.2|1132|1132|1131.6|13258
1641222450000|2022-01-03 15:07:30|1132.4|1132|1132.6|1132.2|1132.8|1132.4|1132.4|1132|600
1641222460000|2022-01-03 15:07:40|1132|1131.8|1133|1132.6|1133|1132.6|1132|1131.8|22370
1641222470000|2022-01-03 15:07:50|1132.8|1132.8|1133|1132.8|1133.2|1133|1132.8|1132.6|7100
1641222480000|2022-01-03 15:08:00|1132.8|1132.6|1132.8|1132.4|1133|1132.6|1132.6|1132.4|8323
1641222490000|2022-01-03 15:08:10|1133|1132.6|1132.8|1132.4|1133|1132.8|1132.8|1132.4|2019
1641222510000|2022-01-03 15:08:30|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|7979
1641222520000|2022-01-03 15:08:40|1132.2|1132.2|1132.6|1132.2|1132.6|1132.2|1132.2|1132.2|1211
1641222530000|2022-01-03 15:08:50|1132.4|1132.4|1132.8|1132.4|1132.8|1132.6|1132.4|1132.2|57
1641222540000|2022-01-03 15:09:00|1133|1132.6|1132.6|1132.2|1133|1132.6|1132.6|1132.2|0
1641222550000|2022-01-03 15:09:10|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|1132.8|1132.4|0
1641222560000|2022-01-03 15:09:20|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|451
1641222570000|2022-01-03 15:09:30|1132.4|1132|1132.8|1132.4|1132.8|1132.4|1132.2|1131.8|5443
1641222590000|2022-01-03 15:09:50|1133|1132.6|1133|1132.8|1133|1132.8|1132.8|1132.6|6561
1641222600000|2022-01-03 15:10:00|1133.2|1133|1133|1132.8|1133.4|1133|1133|1132.6|18236
1641222610000|2022-01-03 15:10:10|1132.8|1132.6|1133|1132.8|1133.2|1133|1132.8|1132.6|11578
1641222620000|2022-01-03 15:10:20|||||||||1060
1641222630000|2022-01-03 15:10:30|1132.8|1132.6|1133|1132.8|1133.8|1133.4|1132.8|1132.6|59993
1641222640000|2022-01-03 15:10:40|1133.2|1133|1133|1132.8|1133.2|1133|1133|1132.8|18134
1641222650000|2022-01-03 15:10:50|1133.2|1133|1133|1132.8|1133.2|1133|1133|1132.6|13937
1641222660000|2022-01-03 15:11:00|1133.2|1133|1133|1132.8|1133.4|1133|1133|1132.8|11938
1641222670000|2022-01-03 15:11:10|1133.2||1133||1133.2||1133||2494
1641222680000|2022-01-03 15:11:20|1133.2|1133|1133|1132.8|1133.4|1133.2|1133|1132.8|46200
1641222710000|2022-01-03 15:11:50|1133.2|1133|1133|1132.8|1133.2|1133|1133|1132.8|5306
1641222720000|2022-01-03 15:12:00|1132.8|1132.6|1133|1132.6|1133.2|1132.8|1132.8|1132.6|3856
1641222730000|2022-01-03 15:12:10|1133.2|1132.8|1133.2|1132.8|1134.2|1134|1133|1132.8|82434
1641222740000|2022-01-03 15:12:20|1133|1133|1133.2|1133|1133.4|1133|1133|1132.8|22803
1641222750000|2022-01-03 15:12:30|1133.4|1132.8|1133|1132.8|1133.4|1132.8|1133|1132.8|14598
1641222770000|2022-01-03 15:12:50|1133.2||1133||1133.2||1133||4080
1641222780000|2022-01-03 15:13:00|1133.2|1133|1133.2|1132.8|1133.2|1133|1132.6|1132.4|18235
1641222790000|2022-01-03 15:13:10|1133|1133|1133.8|1133.6|1134.4|1134.2|1133|1132.8|25257
1641222800000|2022-01-03 15:13:20|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|450
1641222810000|2022-01-03 15:13:30|1134.4|1134|1134.4|1134|1134.6|1134.2|1134.4|1134|1534
1641222820000|2022-01-03 15:13:40|1134.6|1134.2|1135|1134.8|1135.4|1135|1134.6|1134.2|17414
1641222830000|2022-01-03 15:13:50|1134.8|1134.6|1135|1134.8|1135.2|1135|1134.8|1134.6|2837
1641222840000|2022-01-03 15:14:00|1135.2|1135|1135|1134.8|1135.2|1135|1135|1134.8|5287
1641222860000|2022-01-03 15:14:20|||||||||599
1641222870000|2022-01-03 15:14:30|1135.2|1135|1135.2|1134.8|1135.4|1135|1135.2|1134.8|1543
1641222880000|2022-01-03 15:14:40|1135||1135||1135||1135||250
1641222890000|2022-01-03 15:14:50|1134.8|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.2|15546
1641222900000|2022-01-03 15:15:00|1135|1134.6|1135.2|1134.8|1135.4|1135|1134.8|1134.4|11758
1641222910000|2022-01-03 15:15:10|1135|1135|1134.8|1134.6|1135.2|1135|1134.6|1134.4|5427
1641222920000|2022-01-03 15:15:20|1134.6|1134.4|1134.8|1134.4|1135|1134.6|1134.6|1134.4|6172
1641222930000|2022-01-03 15:15:30|1135|1134.6|1135.2|1134.8|1135.6|1135.2|1135|1134.4|24039
1641222940000|2022-01-03 15:15:40|1135|1134.6|1135|1134.8|1135|1134.8|1135|1134.6|2202
1641222950000|2022-01-03 15:15:50|1135.2|1135|1135|1134.6|1135.2|1135|1134.8|1134.6|3257
1641222980000|2022-01-03 15:16:20|1134.8|1134.8|1135|1134.8|1135.4|1135|1134.8|1134.6|12360
1641222990000|2022-01-03 15:16:30|1135.2|1135|1135|1134.8|1135.4|1135|1135|1134.8|5060
1641223000000|2022-01-03 15:16:40|1134.8|1134.6|1135|1134.8|1135|1134.8|1134.8|1134.6|1669
1641223010000|2022-01-03 15:16:50|1135.2|1135|1135|1134.8|1135.2|1135|1135|1134.8|6408
1641223020000|2022-01-03 15:17:00|1134.8|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.6|100
1641223030000|2022-01-03 15:17:10|1135.2|1134.8|1135|1134.8|1135.2|1135|1135|1134.8|4216
1641223040000|2022-01-03 15:17:20|1134.8|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.6|400
1641223050000|2022-01-03 15:17:30|1134.8||1135||1135||1134.8||0
1641223060000|2022-01-03 15:17:40||1134.8||1134.8||1134.8||1134.8|0
1641223070000|2022-01-03 15:17:50|1134.8|1134.6|1135|1134.8|1135.2|1134.8|1134.8|1134.6|18681
1641223080000|2022-01-03 15:18:00|1135.2|1135|1135|1134.6|1135.2|1135|1134.8|1134.6|7909
1641223090000|2022-01-03 15:18:10|1134.8||1135||1135||1134.8||0
1641223100000|2022-01-03 15:18:20|1134.8|1134.8|1135|1134.6|1135|1134.8|1134.8|1134.6|450
1641223110000|2022-01-03 15:18:30|1134.8|1134.8|1134.8|1134.4|1135|1134.8|1134.8|1134.4|5766
1641223120000|2022-01-03 15:18:40|1135|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.6|5173
1641223130000|2022-01-03 15:18:50|1135.2|1134.8|1135|1134.8|1135.2|1135|1135|1134.8|4515
1641223140000|2022-01-03 15:19:00|1134.8|1134.6|1134.4|1134.2|1135|1134.6|1134.4|1134|3351
1641223150000|2022-01-03 15:19:10|1134.2|1134|1134.4|1134|1134.6|1134.2|1134|1133.8|12064
1641223170000|2022-01-03 15:19:30|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|1008
1641223180000|2022-01-03 15:19:40|1134.4|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|0
1641223190000|2022-01-03 15:19:50|1134|1134|1134.2|1134|1134.2|1134|1134|1134|503
1641223200000|2022-01-03 15:20:00|1134|1133.8|1133.8|1133.4|1134|1133.8|1133.6|1133.2|3943
1641223210000|2022-01-03 15:20:10|1134|1133.6|1134|1133.6|1134|1133.8|1133.8|1133.6|1247
1641223220000|2022-01-03 15:20:20|1134.2|1133.8|1134.8|1134.4|1134.8|1134.4|1134.2|1133.6|3205
1641223230000|2022-01-03 15:20:30|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.4|700
1641223240000|2022-01-03 15:20:40|1134.6|1134.2|1134.6|1134.2|1134.8|1134.4|1134.4|1134|4541
1641223250000|2022-01-03 15:20:50|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.4|1034
1641223260000|2022-01-03 15:21:00|1135|1134.6|1135|1134.6|1135.2|1134.8|1134.6|1134.4|6009
1641223270000|2022-01-03 15:21:10|1135.2|1134.8|1135|1134.8|1135.2|1134.8|1135|1134.6|1726
1641223280000|2022-01-03 15:21:20|1135.2||1135||1135.2||1135||1599
1641223290000|2022-01-03 15:21:30|1134.8|1134.6|1135|1134.8|1135|1134.8|1134.8|1134.6|3378
1641223300000|2022-01-03 15:21:40||1134.6||1134.6||1134.8||1134.6|0
1641223320000|2022-01-03 15:22:00|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.6|1134.4|5402
1641223330000|2022-01-03 15:22:10|1135.2|1134.8|1135|1134.6|1135.2|1135|1135|1134.6|4933
1641223350000|2022-01-03 15:22:30|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|9017
1641223360000|2022-01-03 15:22:40|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|2866
1641223380000|2022-01-03 15:23:00|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.4|2428
1641223390000|2022-01-03 15:23:10|1135.2|1134.8|1135|1134.8|1135.2|1134.8|1135|1134.6|2948
1641223400000|2022-01-03 15:23:20|1135.2|1135|1135|1134.8|1135.4|1135.2|1135|1134.8|19986
1641223410000|2022-01-03 15:23:30|1134.8|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.6|3260
1641223420000|2022-01-03 15:23:40||1134.8||1134.8||1134.8||1134.8|0
1641223440000|2022-01-03 15:24:00|1134.8|1134.6|1134.8|1134.4|1135.2|1134.8|1134.4|1134.2|21201
1641223450000|2022-01-03 15:24:10|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.6|579
1641223460000|2022-01-03 15:24:20|1135.2|1134.8|1135|1134.8|1135.4|1134.8|1135|1134.6|3583
1641223480000|2022-01-03 15:24:40|||||||||912
1641223500000|2022-01-03 15:25:00|1134.8|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.6|2447
1641223510000|2022-01-03 15:25:10|1134.8|1135|1135|1134.8|1135.4|1135.2|1134.8|1134.8|16743
1641223520000|2022-01-03 15:25:20|1135.2|1135|1135|1134.8|1135.2|1135|1135|1134.8|657
1641223530000|2022-01-03 15:25:30|1135.2|1135|1135|1134.8|1135.2|1135|1135|1134.8|1800
1641223550000|2022-01-03 15:25:50|1135.2|1135|1135|1134.6|1135.4|1135.2|1134.8|1134.6|26400
1641223570000|2022-01-03 15:26:10|1134.8|1134.8|1135|1134.6|1135|1134.8|1134.8|1134.6|500
1641223600000|2022-01-03 15:26:40|1134.8||1135||1135||1134.8||974
1641223610000|2022-01-03 15:26:50|||||||||1000
1641223620000|2022-01-03 15:27:00|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.6|1134.4|2688
1641223630000|2022-01-03 15:27:10|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135.2|1134.8|21548
1641223640000|2022-01-03 15:27:20|1135|1135|1135.2|1134.8|1135.4|1135|1135|1134.8|31339
1641223650000|2022-01-03 15:27:30|1135|1135|1135|1134.8|1135.4|1135|1135|1134.8|9392
1641223660000|2022-01-03 15:27:40|1135.2||1135||1135.2||1135||2790
1641223680000|2022-01-03 15:28:00|1134.8|1134.6|1134.4|1134.2|1134.8|1134.6|1134.4|1134.2|9871
1641223690000|2022-01-03 15:28:10|||||||||4211
1641223720000|2022-01-03 15:28:40|||||||||10500
1641223740000|2022-01-03 15:29:00|1134.2|1134|1134.4|1134|1134.4|1134.2|1134.2|1134|3100
1641223750000|2022-01-03 15:29:10|1134|1133.8|1134.6|1134.2|1134.6|1134.2|1134|1133.8|12000
1641223760000|2022-01-03 15:29:20|1134.8|1134.4|1135|1134.6|1135.4|1135|1134.8|1134.4|9374
1641223770000|2022-01-03 15:29:30|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135.2|1134.8|3368
1641223780000|2022-01-03 15:29:40|1135|1135|1135|1134.8|1135.6|1135.4|1135|1134.8|23399
1641223790000|2022-01-03 15:29:50|1135.2|1135|1135.2|1134.8|1135.4|1135|1135|1134.8|26520
1641223800000|2022-01-03 15:30:00|1135|1135|1135.2|1134.8|1135.6|1135.4|1135|1134.8|121183
1641223810000|2022-01-03 15:30:10|1135|1135|1135|1134.8|1135.4|1135|1135|1134.8|20782
1641223820000|2022-01-03 15:30:20|1134.8|1134.6|1135|1134.6|1135.2|1134.8|1134.8|1134.6|7411
1641223830000|2022-01-03 15:30:30|1135.2|1134.8|1135.2|1134.8|1135.4|1135.2|1135|1134.8|19772
1641223840000|2022-01-03 15:30:40|1135||1135||1135||1135||0
1641223850000|2022-01-03 15:30:50|1135.2|1135|1135.2|1134.8|1135.4|1135|1135|1134.8|12459
1641223860000|2022-01-03 15:31:00|1135|1135|1135.6|1135.2|1135.6|1135.2|1135|1134.8|51966
1641223870000|2022-01-03 15:31:10|1135.8|1135.4|1136.4|1136|1136.6|1136.4|1135.6|1135.4|17366
1641223880000|2022-01-03 15:31:20|1136|1136.2|1136.2|1136|1136.4|1136.2|1135.8|1135.6|36127
1641223890000|2022-01-03 15:31:30|1136|1135.8|1136|1135.6|1136|1136|1135.8|1135.4|21886
1641223910000|2022-01-03 15:31:50|1135.8||1135.8||1135.8||1135.8||0
1641223920000|2022-01-03 15:32:00|1136|1135.4|1135.6|1135.4|1136|1135.4|1135.6|1135.4|3757
1641223930000|2022-01-03 15:32:10|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.4|1127
1641223950000|2022-01-03 15:32:30|1135.8|1135.4|1135.6|1135.4|1135.8|1135.4|1135.6|1135.4|600
1641223960000|2022-01-03 15:32:40|1135.4|1135.2|1135.2|1135|1135.4|1135.2|1135.2|1134.8|2249
1641223980000|2022-01-03 15:33:00|1135.4|1134.8|1135.2|1134.8|1135.4|1134.8|1135|1134.8|5742
1641223990000|2022-01-03 15:33:10|1135||1135||1135||1135||0
1641224000000|2022-01-03 15:33:20|1135.2|1135|1135.2|1134.8|1135.2|1135|1135.2|1134.8|450
1641224010000|2022-01-03 15:33:30|1135|1134.6|1134.4|1134|1135|1134.6|1134.4|1134|5510
1641224020000|2022-01-03 15:33:40|1134.2|1133.8|1134|1133.8|1134.2|1133.8|1134|1133.8|0
1641224030000|2022-01-03 15:33:50|1134.2|1134|1134.4|1134|1134.4|1134|1134|1133.8|2448
1641224040000|2022-01-03 15:34:00|1134.2|1133.8|1134.4|1134|1134.4|1134.2|1134.2|1133.8|0
1641224060000|2022-01-03 15:34:20|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.2|1134|3000
1641224070000|2022-01-03 15:34:30|1134.6|1134.2|1134.8|1134.4|1134.8|1134.6|1134.4|1134|777
1641224080000|2022-01-03 15:34:40|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|1629
1641224090000|2022-01-03 15:34:50|1135.4|1135|1135.4|1135|1135.4|1135.2|1135.4|1135|2056
1641224100000|2022-01-03 15:35:00|1135.2|1134.8|1135|1134.8|1135.2|1135|1135|1134.8|1785
1641224110000|2022-01-03 15:35:10|1135.2|1135|1135.2|1134.8|1135.2|1135|1135.2|1134.8|700
1641224120000|2022-01-03 15:35:20|1135||1135.2||1135.2||1135||300
1641224140000|2022-01-03 15:35:40|1135|1135|1135.2|1135|1135.4|1135|1135|1134.8|3931
1641224150000|2022-01-03 15:35:50|1135.4|1135.2|1135.2|1135|1135.4|1135.2|1135.2|1135|9330
1641224160000|2022-01-03 15:36:00|1135.4|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135.2|2668
1641224170000|2022-01-03 15:36:10|1135.6|1135.2|1135.6|1135.4|1135.8|1135.6|1135.4|1135.2|6260
1641224180000|2022-01-03 15:36:20|1135.8|1135.6|1135.6|1135.4|1136|1135.6|1135.6|1135.4|6108
1641224190000|2022-01-03 15:36:30|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|0
1641224200000|2022-01-03 15:36:40|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1136.2|1135.6|1524
1641224210000|2022-01-03 15:36:50|1136.4|1136|1136.4|1136.2|1136.4|1136.2|1136.4|1136|388
1641224220000|2022-01-03 15:37:00|1136.6|1136.4|1136.6|1136.4|1136.8|1136.4|1136.4|1136.4|535
1641224230000|2022-01-03 15:37:10|1136.8|1136.6|1137|1136.8|1137.2|1136.8|1136.6|1136.4|7838
1641224240000|2022-01-03 15:37:20|1136.8|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.4|10609
1641224250000|2022-01-03 15:37:30|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1641224260000|2022-01-03 15:37:40||1136.8||1136.6||1136.8||1136.6|2401
1641224280000|2022-01-03 15:38:00|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.4|1136.2|4994
1641224290000|2022-01-03 15:38:10|1137|1136.6|1137.4|1137|1137.4|1137|1137|1136.6|2255
1641224300000|2022-01-03 15:38:20|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.4|1137.2|1335
1641224310000|2022-01-03 15:38:30|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|1074
1641224320000|2022-01-03 15:38:40|1137.4||1137.6||1137.6||1137.4||450
1641224330000|2022-01-03 15:38:50|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.4|0
1641224340000|2022-01-03 15:39:00|1137.6|1137.2|1137.4|1137.2|1137.6|1137.2|1137.4|1137.2|0
1641224350000|2022-01-03 15:39:10|1137.2|1137|1137.2|1136.6|1137.2|1137|1136.6|1136.2|9826
1641224360000|2022-01-03 15:39:20||1136.8||1136.8||1136.8||1136.8|0
1641224370000|2022-01-03 15:39:30|1137|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|1001
1641224380000|2022-01-03 15:39:40|1136.8|1136.8|1136.8|1136.4|1137|1136.8|1136.8|1136.4|0
1641224390000|2022-01-03 15:39:50|1136|1135.8|1136.6|1136.4|1136.6|1136.4|1136|1135.8|33083
1641224400000|2022-01-03 15:40:00|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.6|2288
1641224410000|2022-01-03 15:40:10|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1136.2|7801
1641224430000|2022-01-03 15:40:30|1136.4|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1136|5262
1641224440000|2022-01-03 15:40:40|1136.4|1136|1136.4|1136|1136.6|1136|1136.4|1136|2795
1641224460000|2022-01-03 15:41:00|1136.2|1135.8|1135.8|1135.4|1136.4|1135.8|1135.4|1135.2|6982
1641224490000|2022-01-03 15:41:30|1136|1135.8|1136|1135.6|1136|1135.8|1135.8|1135.6|2601
1641224500000|2022-01-03 15:41:40|1136.2|1135.8|1136.4|1136|1136.4|1136|1136|1135.8|3101
1641224510000|2022-01-03 15:41:50|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|1878
1641224520000|2022-01-03 15:42:00|1136.4|1136|1136.4|1136|1136.6|1136.2|1136.2|1136|5177
1641224540000|2022-01-03 15:42:20|1136.2||1136.4||1136.4||1136.2||0
1641224550000|2022-01-03 15:42:30|1136.2||1136.2||1136.2||1136.2||0
1641224570000|2022-01-03 15:42:50|1136|1135.8|1136.2|1135.8|1136.2|1136|1136|1135.8|2051
1641224590000|2022-01-03 15:43:10|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.6|1135.4|3212
1641224600000|2022-01-03 15:43:20|1135.6|1135.2|1135.4|1135.2|1135.6|1135.2|1135.4|1135.2|1578
1641224610000|2022-01-03 15:43:30|1135.6|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.4|3365
1641224650000|2022-01-03 15:44:10|1136|1135.6|1136|1135.6|1136.4|1136.2|1135.8|1135.6|7733
1641224660000|2022-01-03 15:44:20|1135.8|1135.8|1136|1135.6|1136|1135.8|1135.8|1135.6|100
1641224670000|2022-01-03 15:44:30|1135.8|1135.8|1136|1135.6|1136|1135.8|1135.8|1135.6|2003
1641224680000|2022-01-03 15:44:40|1135.8|1135.4|1135.8|1135.6|1135.8|1135.6|1135.6|1135.2|7985
1641224690000|2022-01-03 15:44:50||1135.4||1135.4||1135.4||1135.4|0
1641224700000|2022-01-03 15:45:00|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135.2|1135|100
1641224710000|2022-01-03 15:45:10|1135.6|1135.2|1135.2|1134.8|1135.6|1135.2|1135|1134.8|1792
1641224720000|2022-01-03 15:45:20|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|554
1641224730000|2022-01-03 15:45:30|1135.6|1135.2|1135.6|1135.2|1135.6|1135.4|1135.6|1135.2|942
1641224740000|2022-01-03 15:45:40||1135.4||1135.4||1135.4||1135.4|0
1641224750000|2022-01-03 15:45:50|1135.8|1135.6|1135.8|1135.4|1135.8|1135.6|1135.8|1135.4|2016
1641224760000|2022-01-03 15:46:00|1135.6||1135.6||1135.8||1135.6||481
1641224770000|2022-01-03 15:46:10|1135.4|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|947
1641224780000|2022-01-03 15:46:20|1135.2||1135.2||1135.2||1135.2||0
1641224790000|2022-01-03 15:46:30|1135.4|1135.2|1135.6|1135.2|1135.6|1135.4|1135.4|1135|1666
1641224800000|2022-01-03 15:46:40|1135.4||1135.6||1135.6||1135.4||0
1641224810000|2022-01-03 15:46:50|1135.4||1135.6||1135.6||1135.4||0
1641224820000|2022-01-03 15:47:00|1135.4|1135|1135.2|1135|1135.4|1135|1135.2|1135|1151
1641224830000|2022-01-03 15:47:10|1135|1134.8|1135.2|1134.8|1135.2|1135|1135|1134.8|1347
1641224840000|2022-01-03 15:47:20|1135.4|1135|1135.4|1135|1135.4|1135.2|1135.4|1135|0
1641224860000|2022-01-03 15:47:40|||||||||300
1641224870000|2022-01-03 15:47:50|1135.2|1134.8|1134.8|1134.4|1135.2|1134.8|1134.6|1134.4|6684
1641224880000|2022-01-03 15:48:00|1135|1134.6|1134.8|1134.4|1135|1134.8|1134.8|1134.4|942
1641224890000|2022-01-03 15:48:10|1135|1134.6|1134.8|1134.6|1135.2|1134.8|1134.6|1134.2|9996
1641224900000|2022-01-03 15:48:20|1135|1134.8|1135.2|1134.8|1135.4|1135.2|1134.8|1134.6|1595
1641224910000|2022-01-03 15:48:30|1135.4|1135|1135.6|1135.4|1135.8|1135.4|1135.4|1135|2991
1641224920000|2022-01-03 15:48:40|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|100
1641224930000|2022-01-03 15:48:50|1135.4||1135.4||1135.4||1135.4||0
1641224940000|2022-01-03 15:49:00|1135.2|1135|1135.4|1135.2|1135.4|1135.2|1135.2|1135|750
1641224960000|2022-01-03 15:49:20|1135.6|1135.4|1135.8|1135.6|1135.8|1135.6|1135.6|1135.4|1305
1641224970000|2022-01-03 15:49:30|1135.6|1135.4|1135.4|1135|1135.8|1135.4|1135.2|1134.8|3847
1641224980000|2022-01-03 15:49:40|1135.2|1134.8|1135.4|1135|1135.6|1135.2|1135.2|1134.8|2274
1641224990000|2022-01-03 15:49:50|1135.6|1135.2|1135.8|1135.4|1136|1135.6|1135.6|1135.2|4382
1641225000000|2022-01-03 15:50:00|1135.6|1135.6|1135.8|1135.4|1135.8|1135.6|1135.6|1135.4|1894
1641225010000|2022-01-03 15:50:10|1135.6|1135.2|1135.4|1135.2|1135.8|1135.2|1135.4|1135|148
1641225020000|2022-01-03 15:50:20|1135.6|1135|1135.4|1135|1135.6|1135.2|1135.4|1135|1800
1641225030000|2022-01-03 15:50:30|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|3381
1641225040000|2022-01-03 15:50:40|1135.6|1135.2|1135.6|1135.2|1135.6|1135.4|1135.4|1135.2|253
1641225050000|2022-01-03 15:50:50|1135.2|1135|1135|1134.6|1135.6|1135.2|1135|1134.6|17551
1641225060000|2022-01-03 15:51:00|1135.2|1134.8|1135|1134.6|1135.2|1134.8|1134.8|1134.6|6255
1641225070000|2022-01-03 15:51:10|1135.2|1134.8|1135|1134.8|1135.2|1135|1135|1134.6|1093
1641225080000|2022-01-03 15:51:20|1135.2||1135.2||1135.2||1135.2||0
1641225090000|2022-01-03 15:51:30|1135|1134.6|1135|1134.8|1135|1134.8|1135|1134.6|0
1641225100000|2022-01-03 15:51:40|1135.2|1135|1135.2|1134.8|1135.2|1135|1135|1134.8|476
1641225120000|2022-01-03 15:52:00|1135.4|1135|1135.4|1135.2|1135.6|1135.2|1135.2|1134.8|568
1641225130000|2022-01-03 15:52:10|1135.2|1135|1135.4|1135|1135.4|1135|1135.2|1135|2559
1641225140000|2022-01-03 15:52:20|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|0
1641225150000|2022-01-03 15:52:30|1135|1135|1135.2|1134.8|1135.4|1135|1135|1134.8|0
1641225160000|2022-01-03 15:52:40|1135||1135.2||1135.2||1135||0
1641225170000|2022-01-03 15:52:50|1135||1135||1135.2||1135||0
1641225180000|2022-01-03 15:53:00|1135.2|1134.6|1135.2|1135|1135.2|1135|1134.8|1134.6|12787
1641225190000|2022-01-03 15:53:10||1134.8||1134.8||1135||1134.8|0
1641225200000|2022-01-03 15:53:20||1135||1134.8||1135||1134.8|0
1641225210000|2022-01-03 15:53:30|1135.4|1135|1135.4|1135|1135.4|1135.2|1135.4|1134.8|1846
1641225220000|2022-01-03 15:53:40|1135.2||1135.2||1135.2||1135.2||0
1641225230000|2022-01-03 15:53:50||1134.8||1135||1135||1134.8|4
1641225240000|2022-01-03 15:54:00|1135|1134.8|1135|1134.8|1135.2|1134.8|1135|1134.8|925
1641225250000|2022-01-03 15:54:10|1134.8|1134.6|1134.8|1134.6|1134.8|1134.6|1134.8|1134.6|10000
1641225260000|2022-01-03 15:54:20|1135|1134.8|1135|1134.8|1135|1134.8|1135|1134.8|1565
1641225270000|2022-01-03 15:54:30|1135.2||1135.2||1135.2||1135||567
1641225280000|2022-01-03 15:54:40|1135.4|1135|1135.2|1135|1135.4|1135.2|1135.2|1134.8|526
1641225290000|2022-01-03 15:54:50|1135.4|1135.2|1135.4|1135.2|1135.4|1135.2|1135.4|1135.2|411
1641225300000|2022-01-03 15:55:00|1135.6|1135.4|1135.6|1135.2|1135.6|1135.4|1135.4|1135.2|5788
1641225310000|2022-01-03 15:55:10||1135.4||1135.2||1135.4||1135.2|0
1641225320000|2022-01-03 15:55:20||1135.4||1135.4||1135.4||1135.4|0
1641225340000|2022-01-03 15:55:40|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|2105
1641225350000|2022-01-03 15:55:50||1135.8||1135.8||1135.8||1135.8|0
1641225360000|2022-01-03 15:56:00|1136.2|1136|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|3266
1641225370000|2022-01-03 15:56:10|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|449
1641225380000|2022-01-03 15:56:20|1137.2|1136.8|1137|1136.8|1137.2|1136.8|1137|1136.6|1586
1641225390000|2022-01-03 15:56:30|1137.2|1137|1137.2|1136.8|1137.2|1137|1137|1136.6|9455
1641225400000|2022-01-03 15:56:40|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1641225420000|2022-01-03 15:57:00|1136.8||1137||1137.2||1136.8||700
1641225430000|2022-01-03 15:57:10|1137.2|1136.8|1137.2|1136.8|1137.2|1137|1137.2|1136.8|0
1641225440000|2022-01-03 15:57:20|1137|1137|1137.2|1136.8|1137.2|1137|1137|1136.8|2009
1641225460000|2022-01-03 15:57:40|1136.8|1136.6|1137.2|1136.8|1137.2|1136.8|1136.8|1136.6|10962
1641225470000|2022-01-03 15:57:50|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1641225480000|2022-01-03 15:58:00|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|0
1641225490000|2022-01-03 15:58:10|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|2731
1641225500000|2022-01-03 15:58:20|1137|1136.6|1136.8|1136.6|1137|1136.6|1136.8|1136.6|197
1641225510000|2022-01-03 15:58:30|1136.6|1136.4|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|517
1641225560000|2022-01-03 15:59:20|1136.6|1136.2|1136.4|1136.2|1136.6|1136.2|1136.4|1136|3621
1641225570000|2022-01-03 15:59:30|1136.6||1136.6||1136.6||1136.6||78
1641225580000|2022-01-03 15:59:40|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|0
1641225590000|2022-01-03 15:59:50|1136.4|1136.4|1136.6|1136.2|1136.8|1136.4|1136.2|1136|14521
1641225600000|2022-01-03 16:00:00|1136.4|1136|1136.6|1136.2|1136.6|1136.4|1136.2|1136|8154
1641225610000|2022-01-03 16:00:10|1136.8|1136.4|1136.8|1136.4|1137|1136.8|1136.8|1136.4|1965
1641225620000|2022-01-03 16:00:20|1136.6|1136.2|1136.6|1136.4|1136.8|1136.4|1136.6|1136.2|583
1641225630000|2022-01-03 16:00:30|1136.8||1136.8||1136.8||1136.6||0
1641225640000|2022-01-03 16:00:40|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.4|1136.2|8215
1641225680000|2022-01-03 16:01:20|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|0
1641225690000|2022-01-03 16:01:30|1136.8|1136.4|1137.2|1136.8|1137.2|1136.8|1136.8|1136.4|775
1641225700000|2022-01-03 16:01:40|1137|1137|1137.2|1136.8|1137.2|1137|1137|1136.8|8
1641225720000|2022-01-03 16:02:00|1137||1137.2||1137.2||1137||1311
1641225730000|2022-01-03 16:02:10|1137.4|1137|1137.2|1136.8|1137.4|1137.2|1137.2|1136.8|2618
1641225740000|2022-01-03 16:02:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|1036
1641225750000|2022-01-03 16:02:30|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1641225760000|2022-01-03 16:02:40|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1137|1136.6|3735
1641225770000|2022-01-03 16:02:50|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.2|1136.8|2058
1641225780000|2022-01-03 16:03:00|1137.2|1136.8|1137.4|1137|1137.4|1137|1137.2|1136.8|0
1641225800000|2022-01-03 16:03:20|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1697
1641225810000|2022-01-03 16:03:30|1137.8|1137.4|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1641225840000|2022-01-03 16:04:00|1137.6|1137.2|1137.8|1137.4|1137.8|1137.6|1137.6|1137.2|449
1641225850000|2022-01-03 16:04:10|1137.6||1137.6||1137.6||1137.6||0
1641225860000|2022-01-03 16:04:20|1137.8||1137.8||1137.8||1137.6||2726
1641225870000|2022-01-03 16:04:30|1138|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.4|5227
1641225880000|2022-01-03 16:04:40|1137.8||1137.8||1138||1137.8||409
1641225890000|2022-01-03 16:04:50|1137.6|1137.4|1137.6|1137.4|1137.8|1137.6|1137.6|1137.4|3370
1641225900000|2022-01-03 16:05:00|1137.8|1137.6|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|779
1641225920000|2022-01-03 16:05:20|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.2|1137|2487
1641225930000|2022-01-03 16:05:30||1137.2||1137||1137.2||1137|603
1641225940000|2022-01-03 16:05:40|1137.2|1137.2|1137.6|1137.2|1137.6|1137.2|1137.2|1137|6260
1641225960000|2022-01-03 16:06:00|1137.4|1137.4|1137.6|1137.4|1137.6|1137.4|1137.4|1137.2|1255
1641225970000|2022-01-03 16:06:10|1137.8|1137.2|1137.8|1137.4|1137.8|1137.4|1137.4|1137.2|1585
1641225990000|2022-01-03 16:06:30|1137.6|1137.2|1137.6|1137.4|1137.6|1137.4|1137.4|1137.2|1052
1641226000000|2022-01-03 16:06:40|1137.8||1137.8||1137.8||1137.8||1177
1641226010000|2022-01-03 16:06:50|1137.6||1137.8||1137.8||1137.6||300
1641226020000|2022-01-03 16:07:00|1137.6|1137.2|1137.2|1136.8|1137.8|1137.4|1137.2|1136.8|11933
1641226040000|2022-01-03 16:07:20|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.4|2462
1641226050000|2022-01-03 16:07:30|1136.6|1136.2|1136.6|1136.2|1136.6|1136.4|1136.4|1136.2|0
1641226060000|2022-01-03 16:07:40|1136.4|1136|1136.2|1136|1136.6|1136.2|1136.2|1136|1983
1641226070000|2022-01-03 16:07:50|1136.4|1135.8|1135.8|1135.6|1136.4|1136|1135.8|1135.6|17438
1641226080000|2022-01-03 16:08:00|1135.6|1135.4|1136.2|1135.8|1136.2|1135.8|1135.6|1135.4|2272
1641226090000|2022-01-03 16:08:10||1136||1135.8||1136||1135.8|0
1641226100000|2022-01-03 16:08:20|1136|1135.6|1136|1135.6|1136.2|1135.8|1136|1135.6|0
1641226110000|2022-01-03 16:08:30|1136.2|1136|1136|1135.6|1136.2|1136|1136|1135.6|8500
1641226120000|2022-01-03 16:08:40|1135.8||1136||1136||1135.8||600
1641226130000|2022-01-03 16:08:50|1136.2|1135.8|1136.2|1136|1136.2|1136|1136|1135.6|3599
1641226140000|2022-01-03 16:09:00|1136|1135.6|1136|1135.6|1136|1135.8|1135.8|1135.6|10026
1641226150000|2022-01-03 16:09:10|1135.8||1136||1136||1135.8||0
1641226160000|2022-01-03 16:09:20|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|11
1641226170000|2022-01-03 16:09:30|1135.4|1135.4|1135.6|1135.2|1135.6|1135.4|1135.4|1135.2|395
1641226190000|2022-01-03 16:09:50|1135.8|1135.4|1135.6|1135.2|1136|1135.6|1135.6|1135.2|5626
1641226200000|2022-01-03 16:10:00|1135.4|1135|1135.6|1135.2|1135.8|1135.6|1135.2|1134.8|16337
1641226210000|2022-01-03 16:10:10|1135.4|1135|1135.2|1135|1135.4|1135|1135|1134.4|11955
1641226230000|2022-01-03 16:10:30|1135.4|1135.2|1135.4|1135|1135.4|1135.2|1135.2|1134.8|1088
1641226240000|2022-01-03 16:10:40|1135.2|1135.2|1135.4|1135.2|1135.6|1135.2|1135.2|1135.2|659
1641226250000|2022-01-03 16:10:50|1135.6|1135.4|1135.4|1135.2|1135.6|1135.4|1135.4|1135.2|296
1641226260000|2022-01-03 16:11:00|1135.6|1135|1135.4|1135|1135.6|1135|1135.4|1135|0
1641226280000|2022-01-03 16:11:20|1135.2|1134.8|1134.8|1134.6|1135.2|1134.8|1134.8|1134.6|1698
1641226290000|2022-01-03 16:11:30|1135|1134.4|1135|1134.6|1135|1134.8|1134.8|1134.4|2353
1641226300000|2022-01-03 16:11:40|1135.2|1135|1135|1134.6|1135.4|1135|1135|1134.6|3769
1641226310000|2022-01-03 16:11:50|1135.2|1134.8|1135|1134.6|1135.6|1135.4|1135|1134.6|18303
1641226320000|2022-01-03 16:12:00|1134.8|1134.4|1135|1134.6|1135|1134.6|1134.8|1134.4|1840
1641226330000|2022-01-03 16:12:10|1134.8|1134.4|1134|1133.6|1135|1134.4|1133.8|1133.4|13835
1641226340000|2022-01-03 16:12:20|1133.8||1133.8||1133.8||1133.8||196
1641226350000|2022-01-03 16:12:30|1134|1133.4|1133.8|1133.6|1134|1133.6|1133.8|1133.4|97
1641226360000|2022-01-03 16:12:40|1134||1133.8||1134||1133.8||0
1641226370000|2022-01-03 16:12:50|1134||1133.8||1134||1133.8||0
1641226380000|2022-01-03 16:13:00|1134|1133.4|1133.4|1133.2|1134|1133.4|1133.4|1133|1544
1641226390000|2022-01-03 16:13:10|1133.6|1133|1133.6|1133.2|1133.6|1133.4|1133.4|1133|324
1641226400000|2022-01-03 16:13:20|1133.4|1133.4|1133.6|1133.4|1133.8|1133.4|1133.4|1133.4|15
1641226410000|2022-01-03 16:13:30|1133.8|1133.2|1133.8|1133.4|1133.8|1133.4|1133.6|1133.2|1733
1641226420000|2022-01-03 16:13:40|1133.6|1133.2|1133.6|1133.2|1133.6|1133.4|1133.6|1133.2|1040
1641226440000|2022-01-03 16:14:00|1133.8|1133.4|1134|1133.6|1134|1133.8|1133.8|1133.4|1505
1641226450000|2022-01-03 16:14:10|1133.8|1133.4|1133.8|1133.6|1134|1133.6|1133.8|1133.4|0
1641226460000|2022-01-03 16:14:20|1134|1133.8|1134|1133.6|1134|1133.8|1133.8|1133.6|5210
1641226470000|2022-01-03 16:14:30|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134.2|1133.8|3536
1641226480000|2022-01-03 16:14:40|1134|1133.6|1134|1133.8|1134.2|1133.8|1134|1133.6|200
1641226490000|2022-01-03 16:14:50|1134.2|1134|1134.2|1133.8|1134.2|1134|1134.2|1133.8|1089
1641226500000|2022-01-03 16:15:00|1134.4|1133.8|1134.6|1134|1134.6|1134|1134.4|1133.8|165
1641226510000|2022-01-03 16:15:10|1134.4|1133.8|1134.6|1134|1134.6|1134|1134.4|1133.8|336
1641226520000|2022-01-03 16:15:20|1134.4|1133.8|1134.6|1134|1134.6|1134|1134.4|1133.8|0
1641226530000|2022-01-03 16:15:30|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|1134.2|1133.6|0
1641226540000|2022-01-03 16:15:40|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|0
1641226550000|2022-01-03 16:15:50|1134|1133.8|1134|1133.4|1134.2|1133.8|1134|1133.4|518
1641226560000|2022-01-03 16:16:00|1134.2|1133.6|1134.4|1133.8|1134.4|1133.8|1134.2|1133.6|1313
1641226570000|2022-01-03 16:16:10|1134.2|1133.6|1134.4|1133.8|1134.4|1133.8|1134.2|1133.6|452
1641226580000|2022-01-03 16:16:20|1134.2|1134|1134.4|1134|1134.4|1134|1134.2|1134|0
1641226590000|2022-01-03 16:16:30|1134.2|1133.8|1134|1133.4|1134.4|1133.8|1134|1133.4|215
1641226600000|2022-01-03 16:16:40|1134.2|1133.6|1134.4|1133.8|1134.4|1134|1134|1133.6|2223
1641226610000|2022-01-03 16:16:50|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1134|0
1641226620000|2022-01-03 16:17:00|1134.4|1133.8|1134.2|1133.6|1134.6|1134|1134.2|1133.6|0
1641226630000|2022-01-03 16:17:10|1134.4|1133.8|1134.4|1134|1134.4|1134|1134.4|1133.8|0
1641226640000|2022-01-03 16:17:20|1134.2|1133.8|1134|1133.6|1134.4|1134|1134|1133.6|0
1641226650000|2022-01-03 16:17:30|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|0
1641226660000|2022-01-03 16:17:40|1134.2|1133.6|1134.4|1133.8|1134.4|1133.8|1134.2|1133.6|0
1641226690000|2022-01-03 16:18:10|1134.2|1133.6|1134.2|1133.8|1134.4|1133.8|1134|1133.6|98
1641226700000|2022-01-03 16:18:20|1134|1133.6|1134.2|1133.8|1134.4|1133.8|1134|1133.6|962
1641226710000|2022-01-03 16:18:30|1134.4|1133.6|1134.2|1133.6|1134.4|1133.8|1134|1133.6|0
1641226720000|2022-01-03 16:18:40|1134.4|1133.8|1134.6|1134|1134.6|1134|1134.4|1133.8|35
1641226730000|2022-01-03 16:18:50|1134.2|1133.8|1134.4|1133.8|1134.4|1133.8|1134.2|1133.8|0
1641226740000|2022-01-03 16:19:00|1134.6|1134|1134.4|1133.8|1134.6|1134|1134.2|1133.8|0
1641226750000|2022-01-03 16:19:10|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1134|1133.4|1392
1641226770000|2022-01-03 16:19:30|1134|1133.4|1134.2|1133.6|1134.2|1133.6|1134|1133.4|0
1641226790000|2022-01-03 16:19:50|1134|1133.4|1134.4|1133.8|1134.4|1133.8|1134|1133.4|2427
1641226810000|2022-01-03 16:20:10|1134.2|1133.6|1134.4|1133.8|1134.4|1134|1134.2|1133.6|509
1641226820000|2022-01-03 16:20:20|1134.6|1134|1134.6|1134|1134.6|1134.2|1134.4|1133.8|3183
1641226830000|2022-01-03 16:20:30|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|0
1641226850000|2022-01-03 16:20:50|1134.6|1134|1134.4|1133.8|1134.6|1134|1134.4|1133.8|0
1641226860000|2022-01-03 16:21:00|1134.2|1134|1134.4|1133.8|1134.6|1134|1134.2|1133.8|0
1641226880000|2022-01-03 16:21:20|1134.6|1134.2|1134.4|1133.8|1134.6|1134.2|1134.4|1133.8|1254
1641226900000|2022-01-03 16:21:40|1134.6|1134|1134.4|1133.8|1134.8|1134.2|1134.4|1133.8|1305
1641226910000|2022-01-03 16:21:50|1134.6|1134|1134.2|1133.8|1134.6|1134|1134.2|1133.8|0
1641226920000|2022-01-03 16:22:00|1134.4|1134|1135|1134.6|1135|1134.6|1134.4|1134|2245
1641226930000|2022-01-03 16:22:10|1134.8|1134.4|1135|1134.4|1135.2|1134.8|1134.8|1134.4|844
1641226940000|2022-01-03 16:22:20|1135.2|1134.6|1135.2|1134.8|1135.2|1134.8|1135.2|1134.6|1118
1641226950000|2022-01-03 16:22:30|1135.4|1134.6|1135.2|1134.6|1135.4|1134.8|1135.2|1134.6|0
1641226960000|2022-01-03 16:22:40|1134.8|1134.8|1134.8|1134.4|1134.8|1134.8|1134.8|1134.4|3822
1641226970000|2022-01-03 16:22:50|1135|1134.6|1134.6|1134.2|1135|1134.6|1134.6|1134.2|547
1641226980000|2022-01-03 16:23:00|1134.8||1134.8||1134.8||1134.8||0
1641226990000|2022-01-03 16:23:10|1134.6|1134|1134.4|1134|1134.6|1134.2|1134.4|1134|503
1641227000000|2022-01-03 16:23:20|1134.6|1133.8|1134.4|1133.8|1134.6|1133.8|1134.4|1133.8|0
1641227010000|2022-01-03 16:23:30|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134|0
1641227020000|2022-01-03 16:23:40|1134.8|1134|1134.6|1134|1134.8|1134|1134.4|1133.8|2848
1641227040000|2022-01-03 16:24:00|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|0
1641227060000|2022-01-03 16:24:20|1134.6|1134|1134.8|1134.2|1135|1134.4|1134.6|1134|2416
1641227070000|2022-01-03 16:24:30|1135|1134.6|1134.6|1134|1135|1134.6|1134.6|1134|1118
1641227080000|2022-01-03 16:24:40|1134.8|1134.2|1134.4|1134|1134.8|1134.2|1134.4|1134|0
1641227090000|2022-01-03 16:24:50|1134.6|1133.8|1134.6|1134|1134.6|1134|1134.4|1133.8|494
1641227100000|2022-01-03 16:25:00|1134.4|1134.2|1134.8|1134.2|1134.8|1134.2|1134.4|1134|186
1641227110000|2022-01-03 16:25:10|||||||||724
1641227120000|2022-01-03 16:25:20|1134.6|1134|1134.6|1134|1134.6|1134.2|1134.4|1134|0
1641227130000|2022-01-03 16:25:30|1134.4|1133.8|1134.6|1134|1134.6|1134|1134.4|1133.8|229
1641227140000|2022-01-03 16:25:40||1134.2||1134.2||1134.2||1134.2|0
1641227150000|2022-01-03 16:25:50|1135|1134.4|1135|1134.4|1135|1134.4|1134.8|1134.2|438
1641227160000|2022-01-03 16:26:00|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.6|1134|1103
1641227170000|2022-01-03 16:26:10|1134.6|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134|0
1641227180000|2022-01-03 16:26:20|1134.6|1134|1134.2|1133.6|1134.8|1134.2|1134.2|1133.6|956
1641227190000|2022-01-03 16:26:30|1134.4|1133.8|1134|1133.4|1134.4|1133.8|1134|1133.4|2095
1641227200000|2022-01-03 16:26:40|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|0
1641227210000|2022-01-03 16:26:50|||||||||436
1641227220000|2022-01-03 16:27:00|1134.4|1133.8|1134.6|1134|1134.8|1134.4|1134.4|1133.8|4229
1641227230000|2022-01-03 16:27:10|1134.8|1134.2|1134.8|1134.2|1134.8|1134.4|1134.8|1134.2|1085
1641227240000|2022-01-03 16:27:20|1134.6|1133.8|1134.4|1133.8|1134.6|1133.8|1134.4|1133.8|450
1641227250000|2022-01-03 16:27:30|1134.6|1134|1134.4|1133.8|1134.6|1134|1134.2|1133.6|120
1641227260000|2022-01-03 16:27:40|1134.2|1133.6|1134.4|1134|1134.6|1134|1134.2|1133.6|298
1641227270000|2022-01-03 16:27:50|1134.8|1134.2|1134.6|1134|1134.8|1134.2|1134.4|1133.8|2431
1641227290000|2022-01-03 16:28:10|1135|1134.2|1134.8|1134.4|1135.2|1134.6|1134.8|1134.2|2901
1641227300000|2022-01-03 16:28:20|1135|1134.2|1134.8|1134.4|1135|1134.4|1134.8|1134.2|0
1641227310000|2022-01-03 16:28:30|1134.6|1134.2|1134.6|1134|1134.8|1134.4|1134.6|1134|83
1641227320000|2022-01-03 16:28:40|1134.8|1134.2|1134.6|1134.2|1134.8|1134.2|1134.4|1134|559
1641227330000|2022-01-03 16:28:50|1134.8|1134.4|1134.8|1134.4|1135|1134.6|1134.8|1134.4|6
1641227340000|2022-01-03 16:29:00|1135|1134.6|1135.4|1134.8|1135.4|1135|1135|1134.6|2147
1641227350000|2022-01-03 16:29:10|1135.2|1134.6|1135.2|1134.6|1135.4|1134.8|1135.2|1134.6|726
1641227360000|2022-01-03 16:29:20|1135.4|1134.8|1135.4|1134.8|1135.6|1135|1135.2|1134.6|8066
1641227370000|2022-01-03 16:29:30|1135.6|1135|1136|1135.4|1136|1135.4|1135.4|1134.8|454
1641227380000|2022-01-03 16:29:40|1136.2|1135.8|1136.2|1135.6|1136.4|1136|1136.2|1135.6|1028
1641227390000|2022-01-03 16:29:50|1136|1135.4|1136.2|1135.6|1136.2|1135.6|1135.8|1135.2|57
1641283210000|2022-01-04 08:00:10|1137.8|1137|1137.8|1137|1139|1138|1137.4|1136.2|81285
1641283220000|2022-01-04 08:00:20|1138|1137.2|1138|1137.2|1138.8|1137.8|1137.8|1137|15557
1641283230000|2022-01-04 08:00:30|1138.2|1137.4|1138|1137.2|1138.8|1138.6|1137.8|1137.2|12157
1641283240000|2022-01-04 08:00:40|1138.2|1137.4|1138.4|1137.8|1138.8|1138.2|1138.2|1137.4|7198
1641283250000|2022-01-04 08:00:50|1138.2|1137.6|1138|1137.6|1138.4|1137.6|1138|1137.6|2847
1641283260000|2022-01-04 08:01:00|1137.8|1137.2|1138|1137.2|1138|1137.4|1137.6|1137.2|1357
1641283270000|2022-01-04 08:01:10|1137.8|1137|1138|1137|1138|1137|1137.2|1136.6|1318
1641283280000|2022-01-04 08:01:20|1138.2|1137.2|1138.2|1137.6|1138.8|1137.8|1138.2|1137.2|1994
1641283290000|2022-01-04 08:01:30|1138.4|1137.4|1138|1137.4|1138.8|1138.2|1138|1137.4|3725
1641283310000|2022-01-04 08:01:50|1138.2|1137.6|1138.6|1137.8|1139.6|1138.6|1138|1137.4|65545
1641283320000|2022-01-04 08:02:00|1138.4|1137.6|1138|1137.6|1138.8|1138|1138|1137.6|12156
1641283330000|2022-01-04 08:02:10|1138.4|1137.8|1138|1137.6|1139.2|1138.2|1138|1137.6|8076
1641283340000|2022-01-04 08:02:20|1138.2|1137.8|1138|1137.6|1138.6|1138.2|1138|1137.6|6307
1641283350000|2022-01-04 08:02:30|1137.8|1137.4|1138|1137.8|1138|1137.8|1137.8|1137.4|1914
1641283380000|2022-01-04 08:03:00|1137.8|1137.6|1137.8|1136.6|1137.8|1137.6|1137|1136.2|1713
1641283390000|2022-01-04 08:03:10|1137.6|1136.8|1138|1137.2|1138.2|1137.2|1137.6|1136.8|0
1641283400000|2022-01-04 08:03:20|1138.2|1137|1138|1137.4|1138.2|1137.4|1137.8|1136.8|0
1641283410000|2022-01-04 08:03:30|1137.8|1137.2|1137.2|1136.4|1137.8|1137.2|1137|1136.4|1206
1641283420000|2022-01-04 08:03:40|1137|1136.2|1136.4|1136|1137|1136.4|1136.4|1136|4426
1641283430000|2022-01-04 08:03:50|1136.6|1136.2|1137.6|1136.8|1137.6|1136.8|1136.6|1136|1484
1641283440000|2022-01-04 08:04:00|1137.4|1136.6|1137|1136.4|1137.4|1136.8|1137|1136.2|1490
1641283450000|2022-01-04 08:04:10|1137.2|1136.6|1137|1136.4|1137.4|1136.6|1137|1136.4|0
1641283460000|2022-01-04 08:04:20|1137.2|1136.6|1137.4|1136.4|1137.6|1136.6|1137.2|1136.4|0
1641283470000|2022-01-04 08:04:30|1137.2|1136.6|1137|1136.4|1137.4|1136.6|1136.8|1136.4|672
1641283480000|2022-01-04 08:04:40|1136.8|1136.2|1137|1136.2|1137|1136.4|1136.6|1136|2301
1641283500000|2022-01-04 08:05:00|1136.8|1136|1136.6|1136.2|1136.8|1136.4|1136|1135.6|18914
1641283510000|2022-01-04 08:05:10||1136.4||1136.2||1136.4||1136.2|500
1641283520000|2022-01-04 08:05:20|1136.4|1136|1136.6|1136|1136.6|1136|1136.4|1135.8|459
1641283530000|2022-01-04 08:05:30|1136.4|1136.2|1136.2|1135.8|1136.6|1136.2|1136.2|1135.8|1429
1641283540000|2022-01-04 08:05:40|1136.4|1136|1135.6|1135|1136.6|1136|1135.6|1135|7820
1641283550000|2022-01-04 08:05:50|1135.8|1135.2|1136.2|1135.6|1136.2|1135.6|1135.8|1135.2|3215
1641283560000|2022-01-04 08:06:00|1136|1135.4|1136.2|1135.4|1136.2|1135.4|1136|1135.4|204
1641283570000|2022-01-04 08:06:10|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.4|234
1641283580000|2022-01-04 08:06:20|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.4|0
1641283590000|2022-01-04 08:06:30|1136.2|1135.8|1138|1137.8|1138.2|1137.8|1136.2|1135.8|37445
1641283600000|2022-01-04 08:06:40|1137.8|1137.6|1138|1137.4|1138.4|1137.6|1137.8|1137.2|7697
1641283610000|2022-01-04 08:06:50||1137.6||1137.6||1137.6||1137.6|0
1641283630000|2022-01-04 08:07:10|1138.2|1137.8|1137.8|1137.6|1138.6|1138|1137.6|1137.4|5468
1641283640000|2022-01-04 08:07:20|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.4|1137|1376
1641283650000|2022-01-04 08:07:30|1137.4|1137|1135.6|1135|1137.4|1137|1135.6|1135|6384
1641283660000|2022-01-04 08:07:40|1135.8|1135.2|1135.6|1135.2|1136|1135.4|1135.6|1135.2|0
1641283670000|2022-01-04 08:07:50|1135.8|1135|1135.6|1135.2|1135.8|1135.2|1135.6|1135|0
1641283680000|2022-01-04 08:08:00|1135.4|1135|1135.4|1134.8|1135.6|1135|1135|1134.6|2000
1641283690000|2022-01-04 08:08:10|1135.6|1134.6|1136.8|1136|1136.8|1136.2|1135.6|1134.6|3157
1641283700000|2022-01-04 08:08:20|1136.6|1136.4|1136.8|1136.2|1136.8|1136.4|1136.4|1135.6|100
1641283710000|2022-01-04 08:08:30|1137|1136|1137|1136.2|1137|1136.6|1136.8|1136|0
1641283720000|2022-01-04 08:08:40|1136.8||1137||1137||1136.8||0
1641283730000|2022-01-04 08:08:50|1137.2|1136.4|1137.8|1137.2|1138|1137.2|1137|1136.4|0
1641283740000|2022-01-04 08:09:00|1137.6|1137|1137.8|1137|1137.8|1137.2|1137.4|1136.8|0
1641283750000|2022-01-04 08:09:10|1137.6|1136.8|1137.6|1137|1137.6|1137.2|1137|1136.4|1863
1641283760000|2022-01-04 08:09:20|1137.8|1137.2|1138|1137.4|1138|1137.4|1137.6|1137.2|0
1641283770000|2022-01-04 08:09:30|1137.8|1137.2|1138|1137.4|1138|1137.4|1137.8|1137.2|0
1641283780000|2022-01-04 08:09:40|1138.2|1137.6|1137.8|1137.4|1138.4|1137.8|1137.8|1137.4|2678
1641283790000|2022-01-04 08:09:50|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1641283800000|2022-01-04 08:10:00|1137.4|1137.2|1137.6|1137|1137.6|1137.2|1137.4|1137|2234
1641283810000|2022-01-04 08:10:10|1137.4|1137.2|1137.2|1136.8|1137.4|1137.2|1137|1136.6|2586
1641283830000|2022-01-04 08:10:30|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1136.8|1136.4|4156
1641283840000|2022-01-04 08:10:40|1137.4|1136.6|1138|1137.6|1138|1137.6|1137.4|1136.6|1310
1641283850000|2022-01-04 08:10:50|1137.8|1137.4|1137.8|1137.2|1138|1137.6|1137.2|1137|11283
1641283860000|2022-01-04 08:11:00|1138|1137.4|1138|1137.6|1138|1137.6|1138|1137.4|0
1641283870000|2022-01-04 08:11:10|1138.2|1137.8|1137.8|1137.6|1138.6|1138|1137.8|1137.4|6193
1641283880000|2022-01-04 08:11:20|1137.6|1137.2|1137.6|1137|1137.8|1137.2|1137.6|1137|347
1641283890000|2022-01-04 08:11:30|1137.4|1137.2|1137.4|1136.8|1137.6|1137.2|1137.2|1136.6|638
1641283900000|2022-01-04 08:11:40|1137.2|1136.6|1137.4|1136.8|1137.4|1136.8|1137|1136.4|483
1641283920000|2022-01-04 08:12:00|1137.2|1136.6|1136.6|1136|1137.2|1136.6|1136.2|1136|653
1641283930000|2022-01-04 08:12:10|1136.4|1136.2|1136|1135.4|1136.4|1136.2|1136|1135.4|2693
1641283940000|2022-01-04 08:12:20|1135.8||1136||1136||1135.8||0
1641283950000|2022-01-04 08:12:30|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|0
1641283960000|2022-01-04 08:12:40|1135.8|1135.8|1136.6|1136.2|1136.6|1136.2|1135.8|1135.8|1411
1641283970000|2022-01-04 08:12:50|1136.8|1136.4|1136.6|1136.2|1137|1136.4|1136.6|1136|156
1641283980000|2022-01-04 08:13:00|1136.8|1136.4|1137|1136.4|1137|1136.4|1136.6|1136.2|1027
1641283990000|2022-01-04 08:13:10|1136.8|1136.2|1136.8|1136.2|1136.8|1136.4|1136.6|1136.2|880
1641284000000|2022-01-04 08:13:20|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|0
1641284010000|2022-01-04 08:13:30|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.4|1135.8|516
1641284020000|2022-01-04 08:13:40|1136.8|1136.4|1136.8|1136.4|1136.8|1136.6|1136.8|1136.2|1011
1641284030000|2022-01-04 08:13:50|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136|1000
1641284040000|2022-01-04 08:14:00|1136.6|1136.2|1136.6|1136.2|1136.8|1136.4|1136.6|1136|544
1641284050000|2022-01-04 08:14:10|1136.8|1136.4|1137.2|1136.8|1137.4|1137|1136.6|1136.2|2751
1641284060000|2022-01-04 08:14:20|1137.4|1137|1137.4|1136.8|1137.6|1137|1137.2|1136.6|0
1641284080000|2022-01-04 08:14:40||1137||1137||1137||1137|0
1641284090000|2022-01-04 08:14:50|1137.6|1137.2|1137.6|1137.4|1137.6|1137.4|1137.6|1137.2|569
1641284100000|2022-01-04 08:15:00|1137.8|1137.6|1138|1137.6|1138.2|1137.8|1137.8|1137.4|5563
1641284110000|2022-01-04 08:15:10|1137.8|1137.4|1138|1137.6|1138.4|1138|1137.6|1137.4|10323
1641284120000|2022-01-04 08:15:20|1137.8||1138||1138||1137.8||109
1641284130000|2022-01-04 08:15:30|1138.6|1137.8|1138|1137.6|1138.6|1138.2|1137.8|1137.6|11338
1641284140000|2022-01-04 08:15:40|1138.2|1137.8|1138.4|1137.8|1138.4|1138.2|1138.2|1137.8|16567
1641284150000|2022-01-04 08:15:50|1138|1137.6|1138|1137.8|1138|1137.8|1138|1137.6|2305
1641284160000|2022-01-04 08:16:00|1138.2|1138|1138|1137.4|1138.4|1138|1137.2|1136.8|9222
1641284170000|2022-01-04 08:16:10|1138.2|1137.6|1138|1137.8|1138.6|1138.2|1138|1137.6|14361
1641284180000|2022-01-04 08:16:20|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|205
1641284190000|2022-01-04 08:16:30|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|0
1641284200000|2022-01-04 08:16:40|1137.8||1138||1138||1137.8||500
1641284210000|2022-01-04 08:16:50|1138.2|1137.8|1138|1137.8|1138.4|1138|1137.6|1137.2|10218
1641284220000|2022-01-04 08:17:00|1137.8|1137.6|1138|1137.6|1138.2|1137.8|1137.8|1137.6|2966
1641284240000|2022-01-04 08:17:20|1138.2|1137.8|1138|1137.8|1138.4|1138|1138|1137.6|3013
1641284250000|2022-01-04 08:17:30|1138.2|1138|1138|1137.8|1138.2|1138|1138|1137.8|2273
1641284260000|2022-01-04 08:17:40|1138.2|1138|1137.8|1137.4|1138.2|1138|1137.8|1137.4|5816
1641284270000|2022-01-04 08:17:50|1137.6|1137.2|1137.8|1137.2|1137.8|1137.2|1137.4|1137|1144
1641284280000|2022-01-04 08:18:00|1137.6|1137|1137.4|1137|1137.8|1137.2|1137.2|1137|3950
1641284290000|2022-01-04 08:18:10|1137.2|1136.8|1137.4|1137|1137.4|1137|1137|1136.6|1058
1641284300000|2022-01-04 08:18:20|1137.2|1136.8|1136.6|1136|1137.2|1136.8|1136.4|1136|1524
1641284310000|2022-01-04 08:18:30|1136.8|1136.2|1137.4|1137|1137.6|1137.2|1136.8|1136.2|950
1641284320000|2022-01-04 08:18:40|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|381
1641284330000|2022-01-04 08:18:50|1137.6|1136.8|1138|1137.6|1138|1137.8|1137.6|1136.8|2996
1641284340000|2022-01-04 08:19:00|1138.2|1137.8|1138|1137.6|1138.6|1138|1137.8|1137.4|4230
1641284350000|2022-01-04 08:19:10|1138.2|1137.8|1138|1137.8|1138.4|1138|1138|1137.8|4819
1641284360000|2022-01-04 08:19:20|1137.8|1137.6|1138|1137.4|1138|1137.6|1137.8|1137.4|148
1641284370000|2022-01-04 08:19:30|1137.8||1138||1138||1137.8||0
1641284380000|2022-01-04 08:19:40||1137.6||1137.6||1137.6||1137.6|0
1641284390000|2022-01-04 08:19:50||1137.4||1137.4||1137.4||1137.4|0
1641284400000|2022-01-04 08:20:00|1137.8|1137.6|1138.2|1137.8|1138.6|1138.2|1137.6|1137.6|3844
1641284410000|2022-01-04 08:20:10|1138|1137.6|1138.2|1137.8|1138.4|1138|1137.8|1137.6|16070
1641284420000|2022-01-04 08:20:20|1138|1138|1138|1137.8|1138.2|1138|1138|1137.6|4901
1641284430000|2022-01-04 08:20:30|1138.2|1138|1138|1137.8|1138.4|1138|1138|1137.8|6247
1641284440000|2022-01-04 08:20:40|1138.2|1138|1138|1137.8|1138.4|1138|1138|1137.8|6094
1641284460000|2022-01-04 08:21:00|1138.2|1138|1138.2|1137.8|1138.4|1138|1137.8|1137.6|8334
1641284470000|2022-01-04 08:21:10|1138|1137.6|1138|1137.6|1138|1137.8|1138|1137.4|0
1641284480000|2022-01-04 08:21:20|1138.2|1137.8|1137.8|1137.4|1138.2|1138|1137.6|1137.4|2115
1641284490000|2022-01-04 08:21:30||1137.6||1137.4||1137.6||1137.4|0
1641284500000|2022-01-04 08:21:40|1138.2|1137.8|1138|1137.8|1138.4|1138|1138|1137.8|10201
1641284520000|2022-01-04 08:22:00|1138.2||1138||1138.4||1138||1398
1641284530000|2022-01-04 08:22:10|1138.2|1138|1138|1137.8|1138.2|1138|1138|1137.8|2429
1641284540000|2022-01-04 08:22:20|1138.2||1138.2||1138.2||1138.2||867
1641284550000|2022-01-04 08:22:30|1138.4|1138|1138|1137.6|1138.4|1138|1138|1137.6|10806
1641284560000|2022-01-04 08:22:40|||||||||81
1641284580000|2022-01-04 08:23:00|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|0
1641284590000|2022-01-04 08:23:10|1137.8|1137.4|1137.8|1137.6|1138|1137.6|1137.6|1137.2|2592
1641284600000|2022-01-04 08:23:20|1137.6|1137.4|1137.2|1136.8|1137.6|1137.4|1137.2|1136.8|17854
1641284610000|2022-01-04 08:23:30|1137|1136.6|1137.2|1137|1137.2|1137|1136.6|1136.4|5134
1641284620000|2022-01-04 08:23:40|1137.4|1136.8|1137.2|1136.8|1137.4|1137.2|1137.2|1136.8|2386
1641284630000|2022-01-04 08:23:50|1137.4|1137|1137.8|1137.2|1137.8|1137.2|1137.2|1137|495
1641284640000|2022-01-04 08:24:00|1137.6||1137.6||1137.6||1137.6||0
1641284650000|2022-01-04 08:24:10|1137.4|1137|1138|1137.4|1138.2|1137.8|1137.2|1137|16670
1641284660000|2022-01-04 08:24:20|1137.8|1137.6|1138|1137.8|1138|1137.8|1137.8|1137.6|1465
1641284670000|2022-01-04 08:24:30|1137.8|1137.6|1138.2|1137.8|1138.4|1138|1137.8|1137.4|9679
1641284680000|2022-01-04 08:24:40|1138|1137.6|1138|1137.8|1138.4|1138|1138|1137.6|1705
1641284690000|2022-01-04 08:24:50|1138.2||1138||1138.2||1138||1864
1641284700000|2022-01-04 08:25:00|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|0
1641284710000|2022-01-04 08:25:10|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|163
1641284720000|2022-01-04 08:25:20|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1641284730000|2022-01-04 08:25:30|1138|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.4|140
1641284740000|2022-01-04 08:25:40|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|500
1641284750000|2022-01-04 08:25:50|1137.8|1137.4|1138|1137.6|1138|1137.8|1137.8|1137.4|477
1641284760000|2022-01-04 08:26:00|1137.8|1137.4|1137.6|1137.4|1137.8|1137.6|1137.4|1137.2|1033
1641284770000|2022-01-04 08:26:10|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|3682
1641284780000|2022-01-04 08:26:20||1137.4||1137.4||1137.4||1137.4|0
1641284790000|2022-01-04 08:26:30|1137.8|1137.6|1138|1137.6|1138.4|1138.2|1137.8|1137.6|7024
1641284800000|2022-01-04 08:26:40|1138.2|1138|1139.2|1138.8|1139.4|1139.2|1138|1137.6|23477
1641284810000|2022-01-04 08:26:50|1139.4|1139|1139.4|1139|1139.4|1139|1139|1138.8|487
1641284820000|2022-01-04 08:27:00|1139.6|1139.2|1139.6|1139.4|1140|1139.8|1139.6|1139.2|2618
1641284830000|2022-01-04 08:27:10|1139.4|1139.2|1139.2|1138.8|1139.6|1139.2|1139|1138.6|6457
1641284850000|2022-01-04 08:27:30|1139.4|1139|1139.4|1139.2|1139.6|1139.2|1139.4|1139|0
1641284860000|2022-01-04 08:27:40|1139.6|1139.4|1139|1138.8|1139.8|1139.4|1139|1138.8|1572
1641284870000|2022-01-04 08:27:50|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1139|2194
1641284880000|2022-01-04 08:28:00|1139.2|1138.8|1139.4|1138.8|1139.6|1139.2|1139|1138.8|6064
1641284890000|2022-01-04 08:28:10|1139.2|1139|1139.2|1138.8|1139.2|1139|1139.2|1138.8|0
1641284900000|2022-01-04 08:28:20|1139|1138.6|1138.4|1138|1139|1138.6|1138.4|1138|3235
1641284910000|2022-01-04 08:28:30|1138.6|1138.2|1139|1138.6|1139|1138.6|1138.6|1138.2|926
1641284920000|2022-01-04 08:28:40|1138.8|1138.8|1138.6|1138.2|1139|1138.8|1138.6|1138.2|1539
1641284930000|2022-01-04 08:28:50|1138.4|1138|1138.2|1138|1138.4|1138|1138.2|1138|0
1641284940000|2022-01-04 08:29:00|1138.4|1138.2|1138.8|1138.6|1138.8|1138.6|1138.4|1138|4988
1641284950000|2022-01-04 08:29:10|1138.6|1138.4|1138.6|1138.4|1138.8|1138.4|1138.4|1138.2|1096
1641284960000|2022-01-04 08:29:20|1138.8|1138.6|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|504
1641284970000|2022-01-04 08:29:30||1138.6||1138.6||1138.6||1138.4|0
1641284980000|2022-01-04 08:29:40|1138.6|1138.4|1138.8|1138.4|1138.8|1138.6|1138.6|1138.4|253
1641285000000|2022-01-04 08:30:00|1138.6|1138.2|1139.2|1138.8|1139.2|1138.8|1138.4|1138|3971
1641285010000|2022-01-04 08:30:10|1139.4|1138.6|1139.2|1138.8|1139.4|1139|1138.8|1138.4|1424
1641285020000|2022-01-04 08:30:20|1139|1138.6|1139.2|1138.6|1139.2|1138.6|1139|1138.6|0
1641285030000|2022-01-04 08:30:30|1139|1138.4|1138.8|1138.4|1139|1138.6|1138.8|1138.4|500
1641285040000|2022-01-04 08:30:40|1139|1138.6|1139|1138.6|1139|1138.6|1139|1138.4|0
1641285050000|2022-01-04 08:30:50|1139.2|1138.8|1139.2|1138.8|1139.2|1139|1139.2|1138.8|0
1641285060000|2022-01-04 08:31:00|1139.4|1138.6|1139.8|1139.2|1139.8|1139.4|1139.2|1138.6|8549
1641285070000|2022-01-04 08:31:10|1139.6||1139.4||1139.6||1139.4||0
1641285080000|2022-01-04 08:31:20|1139.2|1139|1139.8|1139.4|1139.8|1139.4|1139|1138.8|8573
1641285090000|2022-01-04 08:31:30|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|2860
1641285100000|2022-01-04 08:31:40|1139.8|1139.4|1140|1139.8|1140|1139.8|1139.6|1139.4|5
1641285110000|2022-01-04 08:31:50|1140.2|1139.6|1140|1139.6|1140.4|1140.2|1139.8|1139.6|16197
1641285120000|2022-01-04 08:32:00|1140.4|1139.8|1140|1139.6|1140.4|1140.2|1139.8|1139.6|13777
1641285130000|2022-01-04 08:32:10|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140|1139.6|4155
1641285140000|2022-01-04 08:32:20|1140|1139.6|1139.6|1139.4|1140|1139.8|1139.6|1139.2|3082
1641285150000|2022-01-04 08:32:30|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|4688
1641285160000|2022-01-04 08:32:40|1139.8|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.6|530
1641285170000|2022-01-04 08:32:50|1140.2|1139.6|1140.2|1139.8|1140.4|1140|1140|1139.6|8778
1641285180000|2022-01-04 08:33:00|1140|1140|1140|1139.8|1140.6|1140.2|1140|1139.8|27412
1641285190000|2022-01-04 08:33:10|1140.2|1140|1140|1139.8|1140.4|1140|1140|1139.8|4891
1641285220000|2022-01-04 08:33:40|1140.2|1140|1140|1139.8|1140.4|1140.2|1140|1139.8|5656
1641285230000|2022-01-04 08:33:50|1140.2|1140|1140.2|1139.8|1140.6|1140.2|1140|1139.8|33100
1641285240000|2022-01-04 08:34:00|1140.4|1140|1140.2|1139.8|1140.4|1140|1140|1139.8|24849
1641285250000|2022-01-04 08:34:10|1140.4|1140|1140|1139.8|1140.6|1140.2|1140|1139.8|32220
1641285260000|2022-01-04 08:34:20|1139.8|1139.6|1140.2|1139.8|1140.4|1139.8|1139.8|1139.6|10342
1641285270000|2022-01-04 08:34:30|1140|1139.6|1140|1139.6|1140.2|1140|1139.6|1139.2|19495
1641285280000|2022-01-04 08:34:40|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1139.8|1139.6|17223
1641285290000|2022-01-04 08:34:50|1140.4|1140|1140|1139.8|1140.6|1140.2|1140|1139.8|8070
1641285300000|2022-01-04 08:35:00|1140.2|1140|1140.2|1139.8|1140.4|1140|1140|1139.8|25862
1641285310000|2022-01-04 08:35:10|1140|1140|1140|1139.8|1140.6|1140.2|1140|1139.8|26384
1641285330000|2022-01-04 08:35:30|1140.4|1140|1140|1139.8|1140.6|1140.2|1140|1139.6|29414
1641285340000|2022-01-04 08:35:40|1139.8|1139.6|1140.2|1139.8|1140.2|1140|1139.8|1139.6|7211
1641285350000|2022-01-04 08:35:50|1140|1140|1140|1139.8|1140.2|1140|1140|1139.8|2454
1641285360000|2022-01-04 08:36:00|1140.2|1140|1140|1139.8|1140.4|1140|1140|1139.8|7390
1641285370000|2022-01-04 08:36:10|1140.2|1140|1140|1139.8|1140.4|1140|1140|1139.8|4628
1641285380000|2022-01-04 08:36:20|1140.2|1139.6|1140|1139.8|1140.4|1140|1140|1139.6|14038
1641285390000|2022-01-04 08:36:30|1140.2|1140|1140|1139.8|1140.2|1140|1140|1139.8|5421
1641285400000|2022-01-04 08:36:40|1140.2|1140|1140.2|1139.8|1140.6|1140.2|1140|1139.8|25468
1641285410000|2022-01-04 08:36:50|1140|1140|1140.2|1139.8|1140.6|1140.2|1140|1139.8|37712
1641285420000|2022-01-04 08:37:00|1140|1140|1140|1139.8|1140.2|1140|1140|1139.6|18111
1641285430000|2022-01-04 08:37:10|1140.2||1140||1140.4||1140||696
1641285440000|2022-01-04 08:37:20|1140.2|1140|1140|1139.8|1140.4|1140|1140|1139.8|8915
1641285450000|2022-01-04 08:37:30|1140.2|1140|1140|1139.8|1140.4|1140|1140|1139.8|23639
1641285460000|2022-01-04 08:37:40|1140.2|1140|1140|1139.8|1140.4|1140|1140|1139.8|12900
1641285470000|2022-01-04 08:37:50|1140.2|1140|1140|1139.8|1140.4|1140|1140|1139.6|9662
1641285480000|2022-01-04 08:38:00|1139.8|1139.6|1140|1139.8|1140.2|1140|1139.8|1139.6|4976
1641285490000|2022-01-04 08:38:10|1140.2|1140|1140|1139.8|1140.4|1140|1140|1139.8|19925
1641285500000|2022-01-04 08:38:20|1140.2|1140|1140.2|1139.8|1140.6|1140|1140|1139.8|22364
1641285510000|2022-01-04 08:38:30|1140.4|1140|1140.2|1139.8|1140.4|1140.2|1140|1139.8|50010
1641285520000|2022-01-04 08:38:40|1140.4|1140|1140|1139.8|1140.6|1140.2|1140|1139.8|48839
1641285530000|2022-01-04 08:38:50|1140.2|1140|1141.2|1141|1141.2|1141|1140|1139.8|12080
1641285540000|2022-01-04 08:39:00|1141.4|1141.2|1142|1141.6|1142.2|1141.8|1141.4|1141|3922
1641285550000|2022-01-04 08:39:10|1141.8|1141.4|1142.2|1141.8|1142.4|1142|1141.6|1141.2|17409
1641285560000|2022-01-04 08:39:20|1142.4|1142|1142.6|1142.4|1143|1142.6|1142.4|1141.8|8819
1641285570000|2022-01-04 08:39:30|1142.8|1142.6|1142.8|1142.6|1142.8|1142.6|1142.8|1142.4|447
1641285580000|2022-01-04 08:39:40|1143|1142.8|1144.4|1144|1144.6|1144|1143|1142.8|105424
1641285590000|2022-01-04 08:39:50|1144.6|1144.2|1144.4|1144|1144.8|1144.4|1144.2|1144|4349
1641285600000|2022-01-04 08:40:00|1144.2|1143.8|1144|1143.6|1144.2|1144|1143.6|1143.2|10445
1641285610000|2022-01-04 08:40:10|1144.2|1143.8|1144.2|1144|1144.2|1144|1144|1143.6|0
1641285620000|2022-01-04 08:40:20|1144.6|1144.2|1146|1145.6|1146.6|1146|1144.4|1144.2|61200
1641285630000|2022-01-04 08:40:30|1146.2|1145.8|1146.4|1146|1146.6|1146.2|1145.8|1145.4|19406
1641285640000|2022-01-04 08:40:40|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1145.8|12221
1641285650000|2022-01-04 08:40:50|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1145.6|1145.2|12434
1641285660000|2022-01-04 08:41:00|1146.2|1145.4|1146.8|1146.2|1146.8|1146.2|1145.8|1145.4|8135
1641285670000|2022-01-04 08:41:10|1147|1146.4|1146.6|1146.2|1147|1146.6|1146.2|1145.8|15861
1641285680000|2022-01-04 08:41:20|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.4|1146.2|1409
1641285690000|2022-01-04 08:41:30|1146.8|1146.4|1147.4|1147|1147.4|1147|1146.4|1146.2|4196
1641285700000|2022-01-04 08:41:40|1147.6|1147.2|1147.6|1147.4|1147.8|1147.4|1147.6|1147.2|0
1641285710000|2022-01-04 08:41:50|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|445
1641285720000|2022-01-04 08:42:00|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148|1147.8|867
1641285730000|2022-01-04 08:42:10|1148.4|1148|1147.2|1147|1148.4|1148|1147|1146.8|3603
1641285740000|2022-01-04 08:42:20|1147.4|1147.2|1148.2|1147.8|1148.4|1148|1147.4|1147|5577
1641285750000|2022-01-04 08:42:30|1148|1147.6|1147.2|1147|1148.2|1148|1147.2|1147|14987
1641285760000|2022-01-04 08:42:40|1147.4|1147.2|1147.4|1147.2|1147.6|1147.2|1147.2|1147|2641
1641285770000|2022-01-04 08:42:50|1147.6|1147|1147.2|1146.8|1147.8|1147.4|1147.2|1146.8|2829
1641285780000|2022-01-04 08:43:00|1147|1147|1146.8|1146.2|1147.4|1147|1146.4|1145.8|11103
1641285790000|2022-01-04 08:43:10||1146.4||1146.4||1146.4||1146.4|0
1641285800000|2022-01-04 08:43:20|1147|1146.6|1147.4|1147|1147.6|1147.2|1146.8|1146.4|6145
1641285810000|2022-01-04 08:43:30|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1641285820000|2022-01-04 08:43:40|1147.4|1147|1147.4|1147.2|1147.4|1147.2|1147|1146.8|5332
1641285830000|2022-01-04 08:43:50|1147.6||1147.8||1147.8||1147.6||510
1641285840000|2022-01-04 08:44:00|1147.6|1147|1148.4|1148|1148.4|1148|1147.2|1147|6633
1641285850000|2022-01-04 08:44:10|1148.6|1148.2|1148.6|1148|1148.8|1148.4|1148.2|1148|2760
1641285860000|2022-01-04 08:44:20|1148.8|1148.2|1148.6|1148.2|1148.8|1148.4|1148.4|1148.2|582
1641285870000|2022-01-04 08:44:30|1148.4|1148|1148.6|1148|1148.6|1148.2|1148.2|1148|4689
1641285880000|2022-01-04 08:44:40|1148.4|1148.2|1148.6|1148.2|1148.8|1148.2|1148.2|1148|123
1641285890000|2022-01-04 08:44:50|1148.4|1148|1148.4|1148|1148.4|1148.2|1148.4|1148|1500
1641285900000|2022-01-04 08:45:00|1148.2|1148.2|1148.6|1148.2|1148.8|1148.6|1148|1147.6|15209
1641285910000|2022-01-04 08:45:10|1148.4|1148|1148|1147.6|1148.4|1148|1147.6|1147|9514
1641285920000|2022-01-04 08:45:20|1148.2|1148|1148.4|1148.2|1148.8|1148.2|1148|1147.6|1641
1641285930000|2022-01-04 08:45:30|1148.6|1148.4|1149.4|1149|1149.4|1149|1148.6|1148.4|7500
1641285940000|2022-01-04 08:45:40|1149.2|1148.8|1149.8|1149.4|1150|1149.6|1149.2|1148.8|26933
1641285960000|2022-01-04 08:46:00|1149.6|1149.2|1149.6|1149|1149.6|1149.2|1149.4|1149|5805
1641285970000|2022-01-04 08:46:10|1149.4||1149.2||1149.4||1149.2||0
1641285980000|2022-01-04 08:46:20|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.2|1149|2205
1641285990000|2022-01-04 08:46:30|1149.4|1149|1149.4|1149|1149.4|1149|1149.2|1149|566
1641286000000|2022-01-04 08:46:40|1149.2|1148.8|1149.4|1148.8|1149.4|1149|1149.2|1148.8|725
1641286010000|2022-01-04 08:46:50|1149.2|1149|1149|1148.6|1149.2|1149|1149|1148.6|1626
1641286020000|2022-01-04 08:47:00|1148.8|1148.4|1148.8|1148.4|1149|1148.6|1148.8|1148.4|1186
1641286030000|2022-01-04 08:47:10|1149|1148.6|1148.2|1147.8|1149|1148.6|1148.2|1147.8|2072
1641286040000|2022-01-04 08:47:20|1148|1147.6|1149.4|1149|1149.4|1149|1148|1147.6|20863
1641286050000|2022-01-04 08:47:30|1149.2|1149.2|1149.2|1149|1149.2|1149.2|1149.2|1148.8|3967
1641286060000|2022-01-04 08:47:40|1149.4|1149.2|1149.4|1149|1149.6|1149.2|1149.2|1149|1316
1641286070000|2022-01-04 08:47:50|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1148.4|1148.2|3174
1641286080000|2022-01-04 08:48:00|1149.2|1148.8|1148.8|1148.6|1149.2|1148.8|1148.8|1148.6|4254
1641286090000|2022-01-04 08:48:10|1148.6|1148.4|1149|1148.4|1149|1148.6|1148.4|1148.2|3256
1641286100000|2022-01-04 08:48:20|1149.2|1148.6|1149.8|1149.6|1150|1149.8|1149|1148.6|19882
1641286110000|2022-01-04 08:48:30|1150|1149.8|1149.8|1149.4|1150|1149.8|1149.6|1149.2|24743
1641286120000|2022-01-04 08:48:40|1150|1149.6|1151.4|1151|1151.4|1151|1149.8|1149.4|157190
1641286130000|2022-01-04 08:48:50|1151.2|1151.2|1152.2|1152|1152.4|1152|1151.2|1151|27736
1641286140000|2022-01-04 08:49:00|1152.4|1151.8|1152.8|1152.4|1152.8|1152.4|1152|1151.8|17617
1641286150000|2022-01-04 08:49:10|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.4|1156
1641286160000|2022-01-04 08:49:20|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.2|1151.8|6658
1641286170000|2022-01-04 08:49:30|1153|1152.6|1153|1152.6|1153|1152.8|1152.8|1152.4|530
1641286190000|2022-01-04 08:49:50|1152.8|1152.4|1152.8|1152.4|1152.8|1152.6|1152.6|1152.4|8568
1641286200000|2022-01-04 08:50:00|1153|1152.6|1153.6|1153.2|1153.8|1153.4|1153|1152.6|2833
1641286210000|2022-01-04 08:50:10|1153.4|1153|1153.8|1153.4|1153.8|1153.4|1153.4|1153|1046
1641286220000|2022-01-04 08:50:20|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.2|1152.8|3167
1641286230000|2022-01-04 08:50:30|1153.6|1153.2|1154|1153.6|1154|1153.8|1153.6|1153.2|2237
1641286240000|2022-01-04 08:50:40|1153.8|1153.4|1153.6|1153.2|1153.8|1153.6|1153.2|1153|24335
1641286250000|2022-01-04 08:50:50|1153.8|1153.4|1154.6|1154.2|1154.6|1154.2|1153.8|1153.4|2794
1641286260000|2022-01-04 08:51:00|1154.4|1154|1154.4|1154|1154.4|1154.2|1154.2|1154|1471
1641286270000|2022-01-04 08:51:10|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1471
1641286280000|2022-01-04 08:51:20|1154.4|1154|1154.6|1154.2|1154.6|1154.4|1154.2|1154|1543
1641286290000|2022-01-04 08:51:30|1150.2|1149|1149.2|1148.6|1150.2|1149.2|1147|1145.8|153095
1641286300000|2022-01-04 08:51:40|1149.4|1149|1149.6|1149|1150|1149.6|1148|1147.6|19178
1641286310000|2022-01-04 08:51:50|1149.8|1149.2|1150|1149.6|1151|1150.8|1149.6|1149.2|24959
1641286320000|2022-01-04 08:52:00|1150.2|1149.8|1150.6|1150.2|1151.4|1151|1150.2|1149.8|11296
1641286330000|2022-01-04 08:52:10|1150.8|1150.4|1150.4|1150|1151.4|1151|1150.4|1150|8656
1641286340000|2022-01-04 08:52:20|1150.2|1150.2|1150.8|1150.4|1150.8|1150.4|1150.2|1150.2|1522
1641286350000|2022-01-04 08:52:30|1150.6|1150.2|1150.6|1150.2|1150.8|1150.4|1150.4|1150|2594
1641286360000|2022-01-04 08:52:40|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|7398
1641286370000|2022-01-04 08:52:50|1151.2|1150.8|1151.4|1151.2|1151.4|1151.2|1151.2|1150.8|3601
1641286380000|2022-01-04 08:53:00|1151.2|1151|1150.8|1150.6|1151.2|1151|1150.8|1150.6|5022
1641286390000|2022-01-04 08:53:10|1151|1150.8|1151|1150.8|1151.2|1150.8|1150.8|1150.4|6165
1641286400000|2022-01-04 08:53:20|1151.2|1150.6|1151.2|1151|1151.2|1151|1150.6|1150.4|3528
1641286410000|2022-01-04 08:53:30||1150.8||1150.8||1150.8||1150.8|446
1641286420000|2022-01-04 08:53:40|1151|1150.6|1150.6|1150.2|1151|1150.6|1150.2|1149.8|8174
1641286430000|2022-01-04 08:53:50|1150.8|1150.4|1150|1149.4|1150.8|1150.4|1149.8|1149.2|32573
1641286440000|2022-01-04 08:54:00|1149.8|1149.6|1149.6|1149.2|1150|1149.8|1149|1148.8|33278
1641286450000|2022-01-04 08:54:10|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|300
1641286460000|2022-01-04 08:54:20|1149.4|1149.2|1149.8|1149.6|1150|1149.8|1149.4|1149.2|16143
1641286470000|2022-01-04 08:54:30|1149.6|1149.4|1149.8|1149.2|1149.8|1149.4|1149.6|1149.2|423
1641286480000|2022-01-04 08:54:40|1149.6|1149.4|1149.8|1149.4|1149.8|1149.4|1149.4|1149.2|2606
1641286490000|2022-01-04 08:54:50|1149.6|1149.2|1152|1151.8|1152|1151.8|1149.6|1149.2|98994
1641286500000|2022-01-04 08:55:00|1152.2|1152|1152.6|1152.2|1152.8|1152.2|1152.2|1152|2148
1641286520000|2022-01-04 08:55:20|1152.4|1152.4|1153|1152.2|1153|1152.4|1152.4|1152.2|443
1641286530000|2022-01-04 08:55:30|1153.2|1152.4|1153.6|1153.2|1154|1153.2|1153.2|1152.4|1187
1641286540000|2022-01-04 08:55:40|1153.8|1153.4|1154|1153.6|1154.6|1153.8|1153.2|1152.8|13595
1641286550000|2022-01-04 08:55:50|1153.8|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.2|1749
1641286560000|2022-01-04 08:56:00|1153.6|1153.6|1155|1154.4|1155|1154.6|1153.6|1153.6|4535
1641286570000|2022-01-04 08:56:10|1154.8|1154.2|1154.6|1154.4|1154.8|1154.4|1154.4|1154|7875
1641286580000|2022-01-04 08:56:20|1154.4|1154.2|1154.8|1154.2|1154.8|1154.2|1154|1153.6|15060
1641286590000|2022-01-04 08:56:30|||||||||60
1641286600000|2022-01-04 08:56:40||1154.4||1154.4||1154.4||1154.4|0
1641286610000|2022-01-04 08:56:50|1155|1154.6|1155.8|1155.4|1156|1155.6|1155|1154.6|14810
1641286620000|2022-01-04 08:57:00|1156|1155.6|1156.2|1155.8|1156.4|1156|1155.8|1155.6|11360
1641286630000|2022-01-04 08:57:10|1156.4|1156|1156.4|1156|1156.4|1156|1156.2|1155.6|9300
1641286640000|2022-01-04 08:57:20|1156.6|1156.2|1157|1156.6|1157|1156.6|1156.6|1156.2|1667
1641286650000|2022-01-04 08:57:30|1156.6|1156.4|1156|1155.8|1156.8|1156.4|1155.8|1155.6|4037
1641286660000|2022-01-04 08:57:40|1155.8|1155.6|1155.4|1154.8|1156|1155.6|1155.2|1154.8|12618
1641286670000|2022-01-04 08:57:50|1155.2|1155|1154.6|1154.2|1155.2|1155|1154.4|1153.6|18636
1641286680000|2022-01-04 08:58:00|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.4|1153.8|4535
1641286690000|2022-01-04 08:58:10|1155|1154.6|1154.8|1154.2|1155|1154.8|1154.6|1154|26812
1641286700000|2022-01-04 08:58:20|1155|1154.4|1154.6|1154.2|1155|1154.6|1154.6|1154.2|2213
1641286710000|2022-01-04 08:58:30|1154.8|1154.4|1154.8|1154.4|1154.8|1154.6|1154.6|1154.4|13022
1641286720000|2022-01-04 08:58:40|1155|1154.6|1155|1154.4|1155.2|1155|1155|1154.4|2763
1641286730000|2022-01-04 08:58:50|1154.8|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.4|3342
1641286740000|2022-01-04 08:59:00||1154.8||1154.6||1154.8||1154.6|2525
1641286750000|2022-01-04 08:59:10|1155.2|1155|1154.6|1154.2|1155.2|1155|1154.4|1154.2|11107
1641286760000|2022-01-04 08:59:20|1154.4|1153.8|1154|1153.6|1154.4|1154|1154|1153.4|3377
1641286770000|2022-01-04 08:59:30|1153.8|1153.4|1153|1152.4|1153.8|1153.4|1152.8|1152.2|10133
1641286780000|2022-01-04 08:59:40|1152.8|1152.2|1153|1152.6|1153|1152.6|1152.6|1152.2|4013
1641286790000|2022-01-04 08:59:50|1152.8|1152.8|1152.4|1152.2|1153|1152.8|1152.4|1152.2|7610
1641286800000|2022-01-04 09:00:00|1152.6|1152.4|1153|1152.6|1153.2|1153|1152.6|1152.4|24945
1641286810000|2022-01-04 09:00:10|1153.2|1152.8|1153|1152.6|1153.2|1153|1152.8|1152.4|4288
1641286820000|2022-01-04 09:00:20||1152.4||1152.6||1152.6||1152.4|0
1641286840000|2022-01-04 09:00:40|1153.2|1152.8|1153.4|1153|1154.2|1153.8|1153.2|1152.8|39438
1641286850000|2022-01-04 09:00:50|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|0
1641286860000|2022-01-04 09:01:00|1153.6|1153.2|1153.2|1153|1153.6|1153.4|1153.2|1152.8|4068
1641286870000|2022-01-04 09:01:10|1153.4|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153.2|0
1641286880000|2022-01-04 09:01:20|1154|1153.6|1154|1153.6|1154.2|1153.8|1154|1153.6|5471
1641286890000|2022-01-04 09:01:30|1153.8|1153.8|1154|1153.6|1154.2|1153.8|1153.8|1153.6|2215
1641286900000|2022-01-04 09:01:40|1154.2|1153.8|1153.8|1153.4|1154.2|1153.8|1153.8|1153.4|9106
1641286910000|2022-01-04 09:01:50|1153.6|1153.2|1154.2|1154|1154.2|1154|1153.2|1152.8|3096
1641286920000|2022-01-04 09:02:00|1154.4|1154.2|1154.8|1154.4|1155|1154.4|1154.4|1154.2|319
1641286930000|2022-01-04 09:02:10|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.2|1154|902
1641286940000|2022-01-04 09:02:20|1154.2|1153.8|1154.6|1154|1154.6|1154|1154|1153.8|54
1641286960000|2022-01-04 09:02:40|1154.8|1154.2|1155.6|1155.2|1155.8|1155.4|1154.8|1154.2|3822
1641286970000|2022-01-04 09:02:50|1155.8|1155.4|1156|1155.6|1156|1155.8|1155.8|1155.4|442
1641286980000|2022-01-04 09:03:00|1156.2|1155.8|1156.4|1156|1156.6|1156.2|1156|1155.8|6308
1641286990000|2022-01-04 09:03:10|1156.2|1155.8|1156.8|1156.6|1157|1156.6|1155.8|1155.4|30050
1641287000000|2022-01-04 09:03:20|1157|1156.4|1155.6|1155.4|1157|1156.6|1155.6|1155.4|6302
1641287010000|2022-01-04 09:03:30|1155.4|1155.2|1155.4|1154.8|1155.4|1155.2|1155.2|1154.8|2671
1641287020000|2022-01-04 09:03:40|1155.2|1155|1156|1155.6|1156.2|1155.8|1155.2|1155|1148
1641287030000|2022-01-04 09:03:50|1156.2|1155.8|1156.4|1155.8|1156.4|1156.2|1156.2|1155.4|1896
1641287040000|2022-01-04 09:04:00|1155.4|1155.2|1156.8|1156.4|1156.8|1156.4|1155.4|1155.2|32510
1641287050000|2022-01-04 09:04:10|1157|1156.6|1156.8|1156.6|1157|1156.6|1156.8|1156.4|2951
1641287060000|2022-01-04 09:04:20|1157|1156.8|1157.2|1157|1157.2|1157|1157|1156.8|1421
1641287070000|2022-01-04 09:04:30|1157.4|1157.2|1157.2|1156.6|1157.6|1157.2|1156.6|1156.4|5454
1641287080000|2022-01-04 09:04:40|1157.4|1156.8|1157|1156.6|1157.4|1156.8|1156.8|1156.4|6738
1641287090000|2022-01-04 09:04:50|1157.2|1156.8|1156.6|1156.2|1157.2|1156.8|1156.4|1156|2755
1641287100000|2022-01-04 09:05:00||1156||1156.2||1156.2||1156|0
1641287110000|2022-01-04 09:05:10|1156.8|1156.6|1156.8|1156.2|1157|1156.6|1156.6|1156.2|4034
1641287130000|2022-01-04 09:05:30|1157|1156.4|1156.4|1156|1157|1156.6|1156.4|1156|4863
1641287140000|2022-01-04 09:05:40|1156.2||1156.4||1156.4||1156.2||0
1641287150000|2022-01-04 09:05:50|1156.6|1156.2|1157.2|1156.6|1157.2|1156.6|1156.4|1156|1707
1641287160000|2022-01-04 09:06:00||1156.8||1156.8||1157||1156.8|0
1641287170000|2022-01-04 09:06:10|1157.4|1157|1156.6|1156.2|1157.6|1157|1156.6|1156.2|7569
1641287180000|2022-01-04 09:06:20|1156.4|1156|1156.4|1155.8|1156.4|1156|1156.4|1155.8|0
1641287190000|2022-01-04 09:06:30|1156.2|1156|1155.6|1155|1156.2|1156|1155.6|1155|6838
1641287200000|2022-01-04 09:06:40|1155.8|1155.2|1155.8|1155.4|1155.8|1155.4|1155.8|1155.2|605
1641287210000|2022-01-04 09:06:50|1155.6|1155.2|1155.6|1155.4|1155.6|1155.4|1155.6|1155.2|1000
1641287220000|2022-01-04 09:07:00|1155.8|1154.8|1155.4|1155|1155.8|1155.4|1155.4|1154.8|9932
1641287230000|2022-01-04 09:07:10|1155.6|1155.2|1155.6|1155|1155.8|1155.4|1155.4|1155|1791
1641287240000|2022-01-04 09:07:20|1155.4|1155.2|1155.4|1155|1155.6|1155.4|1155.4|1154.8|1000
1641287250000|2022-01-04 09:07:30|1155.2|1154.8|1154.4|1154|1155.2|1155|1154.4|1154|2694
1641287260000|2022-01-04 09:07:40|1154.6|1154.2|1154.2|1153.8|1155|1154.6|1154.2|1153.6|18527
1641287270000|2022-01-04 09:07:50|1154|1153.6|1153.6|1153.2|1154|1153.8|1153.6|1153.2|1248
1641287280000|2022-01-04 09:08:00|1153.4|1153|1153.2|1152.6|1153.4|1153|1153|1152.4|6579
1641287290000|2022-01-04 09:08:10|1153|1152.4|1152.8|1152.4|1153|1152.6|1152.8|1152.4|630
1641287300000|2022-01-04 09:08:20|1153|1152.6|1153.2|1152.8|1153.2|1153|1152.8|1152.6|4600
1641287310000|2022-01-04 09:08:30|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1152.6|3808
1641287320000|2022-01-04 09:08:40|1153.6|1153.2|1153.8|1153.4|1154.2|1153.8|1153.6|1153.2|6160
1641287330000|2022-01-04 09:08:50|1153.6|1153.2|1153|1152.6|1153.6|1153.2|1153|1152.6|808
1641287350000|2022-01-04 09:09:10|1152.8|1152.4|1153|1152.4|1153.2|1153|1152.6|1152.4|8793
1641287360000|2022-01-04 09:09:20|1152.8|1152.2|1152.8|1152.2|1153.4|1153.2|1152.4|1151.8|13175
1641287370000|2022-01-04 09:09:30||1152.4||1152.4||1152.4||1152.4|0
1641287400000|2022-01-04 09:10:00|1153|1152.6|1152.8|1152.6|1153.4|1153|1152.8|1152.2|14289
1641287410000|2022-01-04 09:10:10|1153|1152.8|1153.2|1152.6|1153.2|1152.8|1153|1152.6|17
1641287420000|2022-01-04 09:10:20|1153|1152.4|1152.8|1152.4|1153|1152.4|1152.8|1152.2|723
1641287430000|2022-01-04 09:10:30|1153|1152.6|1153|1152.6|1153|1152.6|1153|1152.6|1357
1641287440000|2022-01-04 09:10:40|1152.8|1152.4|1153|1152.4|1153|1152.4|1152.8|1152.4|0
1641287450000|2022-01-04 09:10:50|1152.8||1153||1153||1152.8||0
1641287460000|2022-01-04 09:11:00|1152.8|1152.6|1152.8|1152.4|1153.2|1152.8|1152.8|1152.4|1243
1641287480000|2022-01-04 09:11:20|1153|1152.8|1151.8|1151.4|1153|1152.8|1151.6|1150.8|19560
1641287490000|2022-01-04 09:11:30|1152|1151.2|1151.8|1151.2|1152|1151.2|1151.8|1151.2|0
1641287500000|2022-01-04 09:11:40|1151.6|1151|1151.4|1151.2|1151.6|1151.2|1151.2|1150.8|832
1641287510000|2022-01-04 09:11:50|1151.6||1151.6||1151.6||1151.6||0
1641287520000|2022-01-04 09:12:00|1151.8|1151.4|1151.4|1151|1151.8|1151.4|1151|1150.4|21416
1641287530000|2022-01-04 09:12:10|1151.2|1151.2|1151.2|1151|1151.4|1151.2|1151.2|1150.6|3298
1641287540000|2022-01-04 09:12:20|1151.4|1151.2|1151.6|1151.4|1151.6|1151.4|1151.2|1151|9360
1641287550000|2022-01-04 09:12:30|1151.8|1151.6|1151.6|1151.2|1152|1151.6|1151.6|1151.2|6045
1641287560000|2022-01-04 09:12:40|1151.2|1151|1151.2|1150.6|1151.2|1151|1150.6|1150|2401
1641287570000|2022-01-04 09:12:50|1151.4|1150.8|1151.2|1150.6|1151.4|1151.2|1151.2|1150.6|1838
1641287580000|2022-01-04 09:13:00|1151|1150.4|1150.8|1150.2|1151|1150.6|1150.8|1150.2|400
1641287590000|2022-01-04 09:13:10|1150.6|1150|1150.6|1150.2|1150.6|1150.2|1150.4|1150|0
1641287600000|2022-01-04 09:13:20|1150.8|1150.4|1150.8|1150.2|1151.2|1150.8|1150.6|1150.2|4867
1641287610000|2022-01-04 09:13:30|1150.6|1150|1150.4|1150.2|1150.8|1150.2|1150.2|1150|444
1641287620000|2022-01-04 09:13:40|1150.2|1150|1149.8|1149.4|1150.2|1150|1149.8|1149.2|3955
1641287630000|2022-01-04 09:13:50|1149.6|1149.2|1149.6|1149.2|1149.6|1149.4|1149.6|1149.2|0
1641287640000|2022-01-04 09:14:00|1149.4|1149|1149.6|1149|1149.6|1149|1149.4|1149|8
1641287650000|2022-01-04 09:14:10|1149.4|1149.2|1149.4|1149|1149.4|1149.2|1149.4|1149|1230
1641287660000|2022-01-04 09:14:20|1149.6|1148.8|1149.2|1148.8|1149.6|1149.4|1149|1148.6|850
1641287670000|2022-01-04 09:14:30|1149.4|1149|1149.6|1149.2|1149.8|1149.2|1149.2|1149|10500
1641287680000|2022-01-04 09:14:40|1149.4|1149.4|1150|1149.8|1150|1149.8|1149.4|1149.2|996
1641287690000|2022-01-04 09:14:50|1150.2|1150|1149.8|1149.6|1150.6|1150.2|1149.8|1149.4|4709
1641287700000|2022-01-04 09:15:00|1150|1149.4|1149.4|1149.2|1150.2|1149.8|1149.4|1149.2|5426
1641287710000|2022-01-04 09:15:10|1149.6|1149.4|1149.8|1149.6|1150.6|1150.2|1149.6|1149.4|74084
1641287720000|2022-01-04 09:15:20|1149.6|1149.4|1149.4|1149.2|1149.8|1149.4|1149.4|1149.2|4541
1641287730000|2022-01-04 09:15:30|1149.6||1149.6||1149.6||1149.4||444
1641287740000|2022-01-04 09:15:40|1149.4|1149|1149.4|1149|1149.6|1149|1149.2|1148.8|5500
1641287750000|2022-01-04 09:15:50|1149.6|1148.8|1149.2|1148.8|1149.6|1148.8|1149.2|1148.6|285
1641287760000|2022-01-04 09:16:00|1149.4|1149|1149.6|1149.2|1149.6|1149.4|1149.2|1148.8|3047
1641287770000|2022-01-04 09:16:10|1149.4|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.8|0
1641287780000|2022-01-04 09:16:20|1149.4|1149|1149.6|1149|1149.6|1149.2|1149.2|1149|2087
1641287790000|2022-01-04 09:16:30|1149.4|1148.8|1149.4|1149|1149.6|1149|1149.4|1148.8|2100
1641287800000|2022-01-04 09:16:40|1149.6||1149.4||1149.6||1149.4||500
1641287810000|2022-01-04 09:16:50|1149.6|1149.2|1149.6|1149|1149.8|1149.6|1149.2|1148.8|5054
1641287820000|2022-01-04 09:17:00|1149.4|1148.8|1149.4|1149|1149.6|1149|1149.2|1148.8|1508
1641287830000|2022-01-04 09:17:10|1149.6|1149.2|1149.8|1149.4|1150|1149.8|1149.6|1149|5850
1641287850000|2022-01-04 09:17:30||1149.2||1149.2||1149.2||1149.2|0
1641287860000|2022-01-04 09:17:40|1149.6|1149|1149|1148.4|1149.6|1149|1148.6|1148.2|15776
1641287870000|2022-01-04 09:17:50|1149.2|1148.6|1149.2|1148.8|1149.2|1148.8|1149|1148.6|745
1641287880000|2022-01-04 09:18:00|1149.4|1149|1149.4|1149|1149.8|1149.2|1149.2|1148.8|7105
1641287890000|2022-01-04 09:18:10|1149.6|1149.2|1149.6|1149.2|1149.8|1149.4|1149.4|1149|12283
1641287900000|2022-01-04 09:18:20|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.4|1149|1218
1641287910000|2022-01-04 09:18:30|1149.8|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|4942
1641287920000|2022-01-04 09:18:40|1149.6|1149.2|1149.4|1149|1149.8|1149.2|1149.2|1148.8|1027
1641287930000|2022-01-04 09:18:50|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|0
1641287940000|2022-01-04 09:19:00|1149.8|1149.4|1149.8|1149.2|1149.8|1149.4|1149.6|1149.2|7559
1641287950000|2022-01-04 09:19:10|1150|1149.4|1150.6|1150.2|1151|1150.8|1149.8|1149.4|49407
1641287960000|2022-01-04 09:19:20|1150.4|1150.4|1151.2|1151|1151.2|1151|1150.4|1150.4|1871
1641287970000|2022-01-04 09:19:30|1151|1150.8|1151.4|1150.8|1151.4|1150.8|1151|1150.8|444
1641287980000|2022-01-04 09:19:40|1151.6|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|0
1641287990000|2022-01-04 09:19:50|1151.4|1151|1151.2|1150.6|1151.8|1151.4|1151.2|1150.6|1707
1641288000000|2022-01-04 09:20:00|1151|1150.4|1150.8|1150.4|1151.4|1150.8|1150.6|1150.4|993
1641288010000|2022-01-04 09:20:10|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.2|1150|3489
1641288020000|2022-01-04 09:20:20|1150.2|1149.8|1150|1149.4|1150.2|1149.8|1149.8|1149.4|1007
1641288030000|2022-01-04 09:20:30|1149.8|1149.2|1149.4|1149|1149.8|1149.4|1149.4|1148.8|3047
1641288040000|2022-01-04 09:20:40|1149.2|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|0
1641288050000|2022-01-04 09:20:50|1149.2|1148.8|1149.2|1148.8|1149.4|1149|1149|1148.6|0
1641288070000|2022-01-04 09:21:10|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.2|1149|1882
1641288080000|2022-01-04 09:21:20|1149.8|1149.4|1150.2|1149.6|1150.2|1149.6|1149.8|1149.4|439
1641288090000|2022-01-04 09:21:30|1150|1149.8|1149.6|1149.2|1150.8|1150.4|1149.6|1149|12594
1641288100000|2022-01-04 09:21:40|1149.4|1149|1149.6|1149|1149.6|1149.2|1149.4|1148.8|500
1641288110000|2022-01-04 09:21:50|1149.8|1149.2|1150.2|1149.6|1150.2|1149.6|1149.8|1149.2|1336
1641288120000|2022-01-04 09:22:00|1150|1149.4|1150|1149.4|1150|1149.6|1149.6|1149|1764
1641288130000|2022-01-04 09:22:10|1149.8|1149.6|1149.8|1149.2|1149.8|1149.6|1149.8|1149.2|217
1641288140000|2022-01-04 09:22:20|1150|1149.4|1151|1150.6|1151|1150.6|1150|1149.4|7302
1641288150000|2022-01-04 09:22:30|1151.2|1150.8|1151.2|1150.8|1151.2|1151|1151.2|1150.8|0
1641288160000|2022-01-04 09:22:40|1151.4|1151|1152|1151.4|1152|1151.4|1151.4|1151|888
1641288170000|2022-01-04 09:22:50|1152.2|1151.6|1152|1151.8|1152.2|1151.8|1151.8|1151.6|4220
1641288180000|2022-01-04 09:23:00|1151.8|1151.6|1152.2|1151.6|1152.4|1151.8|1151.8|1151.4|6720
1641288190000|2022-01-04 09:23:10|1152||1152||1152||1152||0
1641288200000|2022-01-04 09:23:20|1151.8|1151.8|1151.8|1151.6|1151.8|1151.8|1151.6|1151.2|1164
1641288210000|2022-01-04 09:23:30|1151.6|1151.4|1151.6|1151.2|1151.6|1151.4|1151.6|1151.2|280
1641288220000|2022-01-04 09:23:40|1151.8|1151|1151|1150.6|1151.8|1151|1151|1150.6|477
1641288230000|2022-01-04 09:23:50|1150.8|1150.4|1150.4|1150|1151.2|1150.8|1150.4|1150|7303
1641288240000|2022-01-04 09:24:00|1150.6|1150.2|1151.2|1150.8|1151.2|1150.8|1150.6|1150.2|8798
1641288250000|2022-01-04 09:24:10|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.2|1151|0
1641288260000|2022-01-04 09:24:20|1151.2|1150.8|1151.4|1150.8|1151.4|1150.8|1151|1150.6|447
1641288270000|2022-01-04 09:24:30|1151.2||1151.2||1151.4||1151.2||250
1641288280000|2022-01-04 09:24:40|1151.4|1151|1151.4|1150.8|1151.6|1151.4|1151.2|1150.8|2148
1641288290000|2022-01-04 09:24:50|1151.2|1151|1151.6|1151|1151.6|1151|1151|1151|500
1641288300000|2022-01-04 09:25:00|1151.4|1151.2|1151.6|1151.2|1152|1151.6|1151.4|1151|168
1641288310000|2022-01-04 09:25:10|1151.8|1151|1151|1150.6|1151.8|1151.2|1151|1150.6|0
1641288320000|2022-01-04 09:25:20|1151.2||1151.2||1151.2||1151.2||0
1641288330000|2022-01-04 09:25:30|1151|1150.4|1150.8|1150.4|1151|1150.4|1150.6|1150.2|0
1641288340000|2022-01-04 09:25:40|1150.6|1150.2|1150.4|1150|1150.8|1150.2|1150.4|1149.8|169
1641288360000|2022-01-04 09:26:00|1150.2|1149.8|1149.8|1149.4|1150.2|1149.8|1149.6|1149.4|1493
1641288370000|2022-01-04 09:26:10|1150|1149.6|1148.6|1148.4|1150.2|1149.8|1148.6|1148.4|15879
1641288380000|2022-01-04 09:26:20|1148.8|1148.6|1149|1148.8|1149.2|1148.8|1148.4|1148.2|8000
1641288390000|2022-01-04 09:26:30|1149.2|1148.6|1148.8|1148.2|1149.2|1148.6|1148.6|1148.2|921
1641288400000|2022-01-04 09:26:40|1148.6|1148|1148.6|1148.2|1148.8|1148.4|1148.2|1147.8|538
1641288410000|2022-01-04 09:26:50|1148.8|1148.4|1148.6|1148.2|1148.8|1148.6|1148.6|1148.2|1991
1641288420000|2022-01-04 09:27:00|1148.8|1148.4|1149|1148.8|1149.2|1149|1148.8|1148.4|1707
1641288430000|2022-01-04 09:27:10|1149.2|1149|1149|1148.6|1149.4|1149|1148.8|1148.4|4801
1641288440000|2022-01-04 09:27:20|1149.2|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|0
1641288450000|2022-01-04 09:27:30|1149.2|1149.2|1149.6|1149.2|1149.8|1149.4|1149.2|1149.2|880
1641288460000|2022-01-04 09:27:40|1149.4||1149.6||1149.6||1149.4||0
1641288470000|2022-01-04 09:27:50|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|150
1641288480000|2022-01-04 09:28:00|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|0
1641288490000|2022-01-04 09:28:10|1149.4||1149.6||1149.6||1149.4||0
1641288500000|2022-01-04 09:28:20|1149.4||1149.4||1149.4||1149.4||0
1641288510000|2022-01-04 09:28:30|1149.2|1149|1148.8|1148.4|1149.2|1149|1148.8|1148.4|5579
1641288520000|2022-01-04 09:28:40|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|181
1641288530000|2022-01-04 09:28:50|1148.2|1148.2|1148|1147.6|1148.2|1148.2|1148|1147.4|2800
1641288540000|2022-01-04 09:29:00|1147.8|1147.4|1147.2|1146.8|1148|1147.4|1147.2|1146.8|294
1641288550000|2022-01-04 09:29:10||1146.6||1146.8||1146.8||1146.6|550
1641288560000|2022-01-04 09:29:20|1147|1146.6|1147|1146.6|1147.2|1146.8|1146.8|1146.4|2538
1641288570000|2022-01-04 09:29:30|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|337
1641288580000|2022-01-04 09:29:40|1146.6||1146.8||1146.8||1146.6||13765
1641288590000|2022-01-04 09:29:50|1147|1146.6|1147.2|1146.8|1147.4|1146.8|1147|1146.6|0
1641288600000|2022-01-04 09:30:00|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.4|4816
1641288610000|2022-01-04 09:30:10|1147.2|1146.8|1148|1147.4|1148|1147.4|1147.2|1146.8|3079
1641288620000|2022-01-04 09:30:20|1147.8|1147.2|1147.6|1147.4|1148|1147.4|1147.4|1147|900
1641288630000|2022-01-04 09:30:30|1147.8|1147.6|1147.2|1146.6|1147.8|1147.6|1147|1146.6|939
1641288640000|2022-01-04 09:30:40|1147|1146.8|1147.4|1146.8|1147.4|1147|1147|1146.8|387
1641288650000|2022-01-04 09:30:50|1147.2|1146.6|1147.6|1147|1147.6|1147.2|1147.2|1146.6|0
1641288660000|2022-01-04 09:31:00|1147.4|1146.8|1148.6|1148|1148.6|1148.2|1147.4|1146.8|3570
1641288670000|2022-01-04 09:31:10|1148.4|1147.8|1148.6|1148|1149|1148.6|1148.4|1147.8|1062
1641288680000|2022-01-04 09:31:20|1148.4|1147.8|1148|1147.4|1148.4|1148|1147.6|1147.2|4102
1641288690000|2022-01-04 09:31:30|1147.8|1147.6|1148|1147.4|1148.2|1147.8|1147.8|1147.4|636
1641288700000|2022-01-04 09:31:40||1147.6||1147.4||1147.6||1147.4|0
1641288710000|2022-01-04 09:31:50|1148.2|1147.6|1148|1147.6|1148.6|1147.8|1147.8|1147.4|3453
1641288720000|2022-01-04 09:32:00|1147.8|1147.4|1147.6|1147|1147.8|1147.4|1147.2|1146.6|4743
1641288730000|2022-01-04 09:32:10|1147.4|1147.2|1147.8|1147.4|1147.8|1147.4|1147.4|1147|0
1641288740000|2022-01-04 09:32:20|1148|1147.6|1147.6|1147|1148|1147.6|1147.4|1147|0
1641288750000|2022-01-04 09:32:30|1147.4|1147.2|1147.8|1147.2|1147.8|1147.4|1147.4|1147.2|467
1641288760000|2022-01-04 09:32:40|1147.6|1147|1147|1146.6|1147.6|1147.2|1146.8|1146.4|3228
1641288770000|2022-01-04 09:32:50|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|109
1641288780000|2022-01-04 09:33:00|1146.8|1146.4|1147.2|1146.6|1147.2|1146.6|1146.8|1146.4|445
1641288790000|2022-01-04 09:33:10|1147|1146.8|1147.2|1146.6|1147.2|1147|1147|1146.6|500
1641288800000|2022-01-04 09:33:20|1147||1147||1147||1146.8||0
1641288810000|2022-01-04 09:33:30|1146.8|1146.4|1146.8|1146.4|1147|1146.4|1146.8|1146.4|1500
1641288820000|2022-01-04 09:33:40|1147|1146.6|1147|1146.6|1147.2|1146.6|1146.8|1146.4|2330
1641288840000|2022-01-04 09:34:00|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|2598
1641288850000|2022-01-04 09:34:10|1147.2|1146.8|1147.6|1147.2|1148|1147.6|1147.2|1146.8|3557
1641288860000|2022-01-04 09:34:20|1147.4|1147|1147.6|1147.4|1148|1147.4|1147|1146.6|20318
1641288870000|2022-01-04 09:34:30|1147.8|1147.6|1147.4|1146.8|1148.2|1147.8|1147.4|1146.8|3002
1641288880000|2022-01-04 09:34:40|1147.2|1147|1147.2|1146.8|1147.8|1147.4|1147.2|1146.8|7455
1641288890000|2022-01-04 09:34:50|1147.4|1146.6|1147.8|1147.4|1147.8|1147.4|1147.2|1146.6|2293
1641288900000|2022-01-04 09:35:00|1147.6|1147.2|1147.2|1146.8|1147.8|1147.4|1147.2|1146.8|830
1641288910000|2022-01-04 09:35:10|1147|1146.6|1146.8|1146.4|1147.2|1146.6|1146.6|1146.4|3165
1641288920000|2022-01-04 09:35:20|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.6|0
1641288930000|2022-01-04 09:35:30|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|632
1641288940000|2022-01-04 09:35:40|1146.6|1146.6|1145.4|1145|1146.6|1146.6|1145.4|1145|20262
1641288950000|2022-01-04 09:35:50|1145.6|1145.4|1145.2|1144.6|1145.8|1145.4|1145|1144.4|2563
1641288960000|2022-01-04 09:36:00|1145|1144.8|1145|1144.6|1145.4|1145|1145|1144.6|500
1641288970000|2022-01-04 09:36:10|1144.8|1144.8|1144.8|1144.4|1145.2|1144.8|1144.6|1144.2|12861
1641288980000|2022-01-04 09:36:20|1145|1144.6|1144.8|1144.4|1145|1144.8|1144.8|1144.4|895
1641288990000|2022-01-04 09:36:30|1145|1144.6|1145.2|1144.8|1145.4|1145|1145|1144.6|11
1641289000000|2022-01-04 09:36:40|1145|1144.6|1145.2|1144.4|1145.2|1144.8|1145|1144.4|573
1641289010000|2022-01-04 09:36:50|1145|1145|1145.2|1144.8|1145.2|1145|1145|1144.4|3410
1641289020000|2022-01-04 09:37:00|1145|1144.6|1145|1144.6|1145.2|1144.8|1144.8|1144.4|891
1641289030000|2022-01-04 09:37:10|1144.8|1144.8|1145|1144.6|1145.2|1144.8|1144.8|1144.6|7071
1641289040000|2022-01-04 09:37:20|1145.2|1144.8|1145|1144.4|1145.4|1145|1145|1144.4|515
1641289050000|2022-01-04 09:37:30|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.6|1144.6|0
1641289060000|2022-01-04 09:37:40|1144.8|1144.4|1145|1144.4|1145|1144.6|1144.8|1144.4|500
1641289070000|2022-01-04 09:37:50|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.4|1953
1641289080000|2022-01-04 09:38:00|1144.8|1144.4|1144.8|1144.4|1145|1144.4|1144.6|1144.4|0
1641289090000|2022-01-04 09:38:10|1145|1144.6|1145|1144.6|1145|1144.6|1144.6|1144.4|8485
1641289100000|2022-01-04 09:38:20|1144.8|1144.8|1145|1144.8|1145|1144.8|1144.8|1144.8|16
1641289110000|2022-01-04 09:38:30||1144.6||1144.6||1144.8||1144.6|6549
1641289120000|2022-01-04 09:38:40|1145.4|1144.8|1145.6|1145.2|1145.8|1145.4|1145.2|1144.8|18113
1641289140000|2022-01-04 09:39:00|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|1183
1641289150000|2022-01-04 09:39:10|1145.8|1145.4|1146|1145.8|1146|1145.8|1145.6|1145.4|2873
1641289160000|2022-01-04 09:39:20|1145.8|1145.6|1145.2|1144.8|1145.8|1145.6|1145.2|1144.8|3218
1641289170000|2022-01-04 09:39:30|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.2|1145|0
1641289180000|2022-01-04 09:39:40||1145.4||1145.4||1145.4||1145.2|343
1641289190000|2022-01-04 09:39:50|1145.8|1145.2|1145.8|1145.4|1146|1145.4|1145.8|1145.2|690
1641289200000|2022-01-04 09:40:00|1146|1145.2|1145.6|1145.2|1146|1145.4|1145.6|1145.2|2461
1641289210000|2022-01-04 09:40:10|1145.8|1145.4|1145.4|1145|1145.8|1145.4|1145.4|1145|4885
1641289220000|2022-01-04 09:40:20|1145.2|1145.2|1144.2|1143.8|1145.6|1145.2|1144.2|1143.8|5072
1641289230000|2022-01-04 09:40:30|1144|1143.6|1143.6|1143.2|1144|1143.8|1143.6|1143.2|2374
1641289240000|2022-01-04 09:40:40|1143.4|1143|1143.6|1143.2|1144|1143.6|1143.2|1142.8|13986
1641289250000|2022-01-04 09:40:50|1143.4|1143|1143.8|1143.2|1143.8|1143.4|1143.2|1143|2547
1641289260000|2022-01-04 09:41:00|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|0
1641289270000|2022-01-04 09:41:10|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|1842
1641289280000|2022-01-04 09:41:20|1143.8|1143.4|1144.6|1144|1144.6|1144|1143.4|1143|1833
1641289290000|2022-01-04 09:41:30|1144.4|1144.2|1144.2|1144|1144.4|1144.2|1144.2|1144|1378
1641289300000|2022-01-04 09:41:40|1144.4|1143.8|1144|1143.4|1144.4|1143.8|1143.8|1143.4|1616
1641289310000|2022-01-04 09:41:50|1144.2|1143.6|1144.6|1144.2|1144.6|1144.2|1144.2|1143.6|100
1641289320000|2022-01-04 09:42:00|1144.8|1144.4|1145.6|1145|1145.6|1145|1144.8|1144.4|10637
1641289330000|2022-01-04 09:42:10|1145.4|1145.2|1145.8|1145.4|1145.8|1145.4|1145.4|1145.2|0
1641289340000|2022-01-04 09:42:20|1145.6||1145.8||1145.8||1145.6||0
1641289350000|2022-01-04 09:42:30|1146|1145.6|1146.4|1146.2|1146.4|1146.2|1145.8|1145.6|9609
1641289360000|2022-01-04 09:42:40|1146.2|1146|1146.4|1146|1146.4|1146|1146.2|1146|495
1641289370000|2022-01-04 09:42:50|1146.6|1146.2|1146.6|1146.2|1147.2|1146.6|1146.2|1146|3751
1641289380000|2022-01-04 09:43:00|1146.4|1146|1146.2|1145.6|1146.4|1146|1145.6|1145|337
1641289390000|2022-01-04 09:43:10|1146|1145.4|1145.8|1145.4|1146|1145.4|1145.6|1145.4|0
1641289400000|2022-01-04 09:43:20|1146||1146||1146||1145.8||0
1641289410000|2022-01-04 09:43:30||1145.6||1145.4||1145.6||1145.4|0
1641289420000|2022-01-04 09:43:40|1146.2|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.4|2181
1641289430000|2022-01-04 09:43:50|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|500
1641289440000|2022-01-04 09:44:00|1146.4|1146|1146.2|1145.8|1146.6|1146.2|1146.2|1145.8|0
1641289450000|2022-01-04 09:44:10|1146.4||1146.4||1146.4||1146.2||0
1641289460000|2022-01-04 09:44:20|1146.2||1146.4||1146.4||1146.2||0
1641289470000|2022-01-04 09:44:30|1146.2|1146|1146.4|1146|1146.6|1146|1146.2|1145.8|446
1641289480000|2022-01-04 09:44:40|1146.6|1146.2|1146.4|1145.8|1146.6|1146.2|1146.2|1145.8|693
1641289490000|2022-01-04 09:44:50||1146||1145.8||1146||1145.8|25
1641289500000|2022-01-04 09:45:00|1146.2||1146.2||1146.4||1146.2||440
1641289510000|2022-01-04 09:45:10|1146|1145.6|1145.8|1145.4|1146|1145.8|1145.8|1145.4|695
1641289520000|2022-01-04 09:45:20|1146|1145.2|1145.4|1144.8|1146|1145.2|1145.2|1144.8|466
1641289530000|2022-01-04 09:45:30|1145.2|1145|1144.6|1144.2|1145.2|1145|1144.6|1144|1343
1641289540000|2022-01-04 09:45:40|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|0
1641289550000|2022-01-04 09:45:50|1144.8|1144.4|1144.8|1144.4|1145|1144.6|1144.6|1144.2|0
1641289560000|2022-01-04 09:46:00|1145|1144.6|1145|1144.4|1145|1144.6|1145|1144.4|0
1641289570000|2022-01-04 09:46:10|1145.2|1144.8|1145.2|1144.8|1145.2|1145|1145|1144.8|1050
1641289580000|2022-01-04 09:46:20|1145|1145|1145|1144.6|1145|1145|1145|1144.4|2120
1641289590000|2022-01-04 09:46:30|1144.8|1144.4|1145.2|1144.8|1145.2|1144.8|1144.8|1144.4|627
1641289600000|2022-01-04 09:46:40||1145||1144.8||1145||1144.8|0
1641289610000|2022-01-04 09:46:50|1145||1145.2||1145.2||1145||500
1641289620000|2022-01-04 09:47:00|1145|1144.6|1144.2|1144|1145|1144.6|1144|1143.6|6587
1641289630000|2022-01-04 09:47:10|1144.4||1144.4||1144.4||1144.4||0
1641289640000|2022-01-04 09:47:20|1144.2|1143.8|1143.6|1143.2|1144.2|1143.8|1143.4|1143|2639
1641289650000|2022-01-04 09:47:30|1143.4|1143|1143.2|1143|1143.4|1143.2|1143.2|1143|103
1641289660000|2022-01-04 09:47:40|1143.4|1143.2|1143.6|1143.2|1143.6|1143.4|1143.4|1143.2|509
1641289670000|2022-01-04 09:47:50|1143.8|1143.4|1143.8|1143.2|1143.8|1143.6|1143.6|1143.2|1799
1641289680000|2022-01-04 09:48:00|1143.6||1143.6||1143.6||1143.6||0
1641289690000|2022-01-04 09:48:10|1143.4|1143.4|1143.8|1143.2|1143.8|1143.4|1143.4|1143.2|0
1641289700000|2022-01-04 09:48:20|1143.6|1143|1143.2|1142.8|1143.6|1143|1143|1142.6|798
1641289710000|2022-01-04 09:48:30|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|100
1641289720000|2022-01-04 09:48:40|1143.4|1143|1143.4|1143.2|1143.4|1143.2|1143.4|1142.8|500
1641289740000|2022-01-04 09:49:00|1143.6|1143.4|1143.6|1143.4|1144|1143.6|1143.6|1143.4|8790
1641289750000|2022-01-04 09:49:10|1143.8||1143.8||1143.8||1143.6||0
1641289760000|2022-01-04 09:49:20|1144|1143.6|1143.8|1143.4|1144|1143.8|1143.6|1143.4|1744
1641289770000|2022-01-04 09:49:30|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|1240
1641289780000|2022-01-04 09:49:40|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|904
1641289790000|2022-01-04 09:49:50|1143.4||1143.6||1143.6||1143.4||0
1641289800000|2022-01-04 09:50:00|1143.4|1143|1143.6|1143|1143.6|1143.2|1143.2|1143|1732
1641289810000|2022-01-04 09:50:10||1143.2||1143.2||1143.4||1143.2|0
1641289830000|2022-01-04 09:50:30||1143.4||1143.2||1143.4||1143.2|0
1641289840000|2022-01-04 09:50:40|1143.8|1143.4|1144.6|1144.2|1144.6|1144.2|1143.8|1143.4|13208
1641289850000|2022-01-04 09:50:50|1144.4|1144|1143.2|1142.8|1144.4|1144|1143.2|1142.8|10762
1641289860000|2022-01-04 09:51:00|1143|1142.6|1143|1142.6|1143|1142.8|1142.8|1142.6|2785
1641289870000|2022-01-04 09:51:10|1143.2|1142.8|1143.2|1142.8|1143.4|1143|1143|1142.8|5530
1641289880000|2022-01-04 09:51:20|1143|1142.6|1143.4|1142.8|1143.4|1142.8|1143|1142.6|170
1641289900000|2022-01-04 09:51:40|1143.2||1143.2||1143.4||1143.2||0
1641289910000|2022-01-04 09:51:50|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1641289920000|2022-01-04 09:52:00|1143.4|1143|1143.4|1143.2|1143.4|1143.2|1143.4|1143|0
1641289930000|2022-01-04 09:52:10|1143.6|1143.4|1143|1142.6|1144|1143.6|1143|1142.6|8528
1641289950000|2022-01-04 09:52:30|1142.8|1142.4|1143.2|1142.6|1143.2|1142.6|1142.6|1142.4|4478
1641289960000|2022-01-04 09:52:40|1143||1143.2||1143.2||1143||0
1641289970000|2022-01-04 09:52:50|1143.4|1142.8|1143.6|1143.2|1143.6|1143.4|1143.4|1142.8|4800
1641289980000|2022-01-04 09:53:00|1143.2|1143|1143.2|1143|1143.2|1143|1143.2|1143|2274
1641289990000|2022-01-04 09:53:10|1143.8|1143.6|1144|1143.8|1144.2|1143.8|1143.6|1143|20000
1641290000000|2022-01-04 09:53:20|1143.8|1143.6|1144|1143.8|1144|1143.8|1143.8|1143.4|4069
1641290020000|2022-01-04 09:53:40|1143.8|1143.6|1143.4|1143|1144|1143.6|1143.4|1143|6253
1641290030000|2022-01-04 09:53:50|1143.6|1143.2|1143.4|1143.2|1143.6|1143.2|1143.4|1143|766
1641290060000|2022-01-04 09:54:20|1143.2|1143|1143.4|1143.2|1143.4|1143.2|1143.2|1143|688
1641290070000|2022-01-04 09:54:30|1143.6|1143.4|1143.8|1143.6|1143.8|1143.6|1143.6|1143.4|470
1641290080000|2022-01-04 09:54:40|1143.6|1143.4|1143.4|1143.2|1143.6|1143.4|1143.4|1143|1277
1641290090000|2022-01-04 09:54:50|1143.2|1143|1143.2|1143|1143.2|1143|1143.2|1142.8|276
1641290110000|2022-01-04 09:55:10|1143.4||1143.4||1143.4||1143.4||988
1641290130000|2022-01-04 09:55:30|1143.2|1142.8|1143.2|1142.8|1143.4|1142.8|1143.2|1142.8|187
1641290140000|2022-01-04 09:55:40|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1641290150000|2022-01-04 09:55:50|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1143|0
1641290160000|2022-01-04 09:56:00|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|500
1641290190000|2022-01-04 09:56:30|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|0
1641290200000|2022-01-04 09:56:40|1144|1143.6|1144.4|1144|1144.4|1144|1144|1143.6|500
1641290210000|2022-01-04 09:56:50|1144.2|1143.8|1145.8|1145.4|1145.8|1145.4|1144|1143.8|18127
1641290220000|2022-01-04 09:57:00|1145.6|1145.2|1145.8|1145.4|1146|1145.6|1145.6|1145.2|0
1641290230000|2022-01-04 09:57:10|1145.6|1145.2|1146|1145.6|1146|1145.6|1145.6|1145.2|3637
1641290240000|2022-01-04 09:57:20|1145.8|1145.4|1145.2|1144.8|1146|1145.6|1145.2|1144.8|4204
1641290250000|2022-01-04 09:57:30|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1144.8|1144.4|1703
1641290260000|2022-01-04 09:57:40||1145||1144.8||1145||1144.8|0
1641290270000|2022-01-04 09:57:50|1145||1145.2||1145.2||1145||0
1641290280000|2022-01-04 09:58:00|1145||1145.2||1145.2||1145||0
1641290300000|2022-01-04 09:58:20|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|1677
1641290310000|2022-01-04 09:58:30|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1144.8|1978
1641290320000|2022-01-04 09:58:40|1145.2|1144.8|1144.6|1144.2|1145.2|1145|1144.4|1144.2|2962
1641290330000|2022-01-04 09:58:50|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|0
1641290350000|2022-01-04 09:59:10|1144.6|1144.2|1144.6|1144.2|1144.8|1144.4|1144.4|1144|822
1641290360000|2022-01-04 09:59:20|1144.4|1144.4|1144.4|1144|1144.4|1144.4|1144.4|1144|27
1641290370000|2022-01-04 09:59:30|1144.6|1144.2|1144.6|1144.2|1144.8|1144.2|1144.6|1144.2|466
1641290380000|2022-01-04 09:59:40|1144.4||1144.6||1144.6||1144.4||0
1641290400000|2022-01-04 10:00:00|1144.8|1144.4|1145.2|1144.8|1145.4|1145|1144.8|1144.4|312
1641290410000|2022-01-04 10:00:10|1145||1145.4||1145.4||1145||0
1641290420000|2022-01-04 10:00:20|1145.6|1145|1145.6|1145|1145.6|1145|1145.4|1145|0
1641290430000|2022-01-04 10:00:30|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|0
1641290440000|2022-01-04 10:00:40|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|0
1641290450000|2022-01-04 10:00:50|1146|1145.6|1146.4|1146|1146.4|1146|1146|1145.6|391
1641290460000|2022-01-04 10:01:00|1146.2|1145.8|1145.8|1145.4|1146.2|1146|1145.8|1145.2|2830
1641290470000|2022-01-04 10:01:10|1146|1145.2|1145.8|1145.4|1146|1145.4|1145.6|1145.2|0
1641290480000|2022-01-04 10:01:20|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.4|1145.2|1100
1641290490000|2022-01-04 10:01:30|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.2|1145|1325
1641290500000|2022-01-04 10:01:40|1145.6|1145.2|1145.6|1145.2|1145.8|1145.2|1145.6|1145.2|0
1641290510000|2022-01-04 10:01:50|1145.8|1145.4|1146.2|1145.8|1146.2|1145.8|1145.8|1145.4|992
1641290530000|2022-01-04 10:02:10|1146.4|1146|1146.2|1145.8|1146.4|1146|1146|1145.8|968
1641290540000|2022-01-04 10:02:20|1146.4|1146|1146.8|1146.4|1146.8|1146.4|1146|1145.8|25616
1641290550000|2022-01-04 10:02:30|1147|1146.6|1147.6|1147|1147.6|1147.2|1147|1146.4|15226
1641290560000|2022-01-04 10:02:40|1147.8|1147.2|1147|1146.4|1147.8|1147.2|1146.8|1146.4|9143
1641290570000|2022-01-04 10:02:50|1147.2|1146.6|1147.4|1146.8|1147.4|1147|1147.2|1146.6|0
1641290580000|2022-01-04 10:03:00|1147.2|1146.6|1147.4|1147|1147.4|1147|1147|1146.6|114
1641290590000|2022-01-04 10:03:10|1147.2|1147.2|1147.6|1147.2|1147.6|1147.2|1147.2|1147.2|900
1641290600000|2022-01-04 10:03:20|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|7395
1641290610000|2022-01-04 10:03:30|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.8|1147.4|1201
1641290620000|2022-01-04 10:03:40|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|0
1641290640000|2022-01-04 10:04:00|1148.2|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|6637
1641290650000|2022-01-04 10:04:10|1148.2|1147.8|1147.8|1147.4|1148.2|1148|1147.6|1147.2|3015
1641290660000|2022-01-04 10:04:20|1148|1147.6|1148|1147.6|1148.2|1147.8|1147.8|1147.4|6729
1641290670000|2022-01-04 10:04:30|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|1548
1641290680000|2022-01-04 10:04:40|1147.6|1147.2|1147.8|1147.2|1147.8|1147.2|1147.4|1147|922
1641290690000|2022-01-04 10:04:50|1147.6|1147.4|1147.4|1146.8|1147.6|1147.4|1147.2|1146.8|0
1641290700000|2022-01-04 10:05:00|1147.2|1146.6|1147|1146.4|1147.2|1146.6|1147|1146.4|0
1641290710000|2022-01-04 10:05:10|1146.8|1146.2|1146.4|1146|1146.8|1146.4|1146.4|1146|0
1641290720000|2022-01-04 10:05:20|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|0
1641290730000|2022-01-04 10:05:30|1147|1146.6|1147|1146.4|1147|1146.6|1146.8|1146.4|0
1641290740000|2022-01-04 10:05:40|1147.2|1146.6|1147.2|1146.8|1147.2|1146.8|1147.2|1146.6|0
1641290760000|2022-01-04 10:06:00|1147.4|1147|1147.2|1146.8|1147.8|1147.4|1147|1146.6|2338
1641290770000|2022-01-04 10:06:10|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|163
1641290780000|2022-01-04 10:06:20|1147|1146.2|1146.4|1146|1147|1146.4|1146.4|1146|0
1641290790000|2022-01-04 10:06:30|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1641290810000|2022-01-04 10:06:50|1146.8|1146.4|1146.8|1146.4|1147|1146.4|1146.6|1146.4|178
1641290820000|2022-01-04 10:07:00|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|1889
1641290830000|2022-01-04 10:07:10|1147.4|1147|1147.6|1147.2|1147.8|1147.4|1147.4|1147|6281
1641290840000|2022-01-04 10:07:20|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147.2|0
1641290850000|2022-01-04 10:07:30|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|323
1641290870000|2022-01-04 10:07:50|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|0
1641290880000|2022-01-04 10:08:00|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|0
1641290890000|2022-01-04 10:08:10|1147.6|1147.2|1147|1146.6|1147.6|1147.2|1146.8|1146.4|1338
1641290900000|2022-01-04 10:08:20|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|1400
1641290910000|2022-01-04 10:08:30|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|1956
1641290920000|2022-01-04 10:08:40|1147|1146.6|1147|1146.6|1147.2|1146.8|1146.8|1146.6|3217
1641290930000|2022-01-04 10:08:50|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|0
1641290940000|2022-01-04 10:09:00|1147|1146.6|1147|1146.6|1147|1146.8|1147|1146.6|8570
1641290950000|2022-01-04 10:09:10||1146.8||1146.6||1146.8||1146.6|0
1641290960000|2022-01-04 10:09:20|1146.8|1146.8|1146.6|1146.2|1147|1146.8|1146.4|1146.2|3424
1641290970000|2022-01-04 10:09:30|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.8|1146.4|467
1641290980000|2022-01-04 10:09:40|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|0
1641290990000|2022-01-04 10:09:50|1146.8|1146.4|1147|1146.6|1147|1146.8|1146.8|1146.4|445
1641291000000|2022-01-04 10:10:00|1147.2|1146.8|1147.6|1147.2|1148|1147.6|1147.2|1146.8|6914
1641291010000|2022-01-04 10:10:10|1147.4|1147|1147.4|1147|1147.4|1147.2|1147.2|1147|46
1641291020000|2022-01-04 10:10:20|1147.2|1146.8|1146.8|1146.4|1147.2|1146.8|1146.6|1146.2|871
1641291030000|2022-01-04 10:10:30|1146.6|1146.2|1146.8|1146.6|1146.8|1146.6|1146.6|1146.2|0
1641291040000|2022-01-04 10:10:40|1146.6|1146.4|1147.8|1147.4|1147.8|1147.6|1146.6|1146.4|16007
1641291050000|2022-01-04 10:10:50|1148|1147.6|1147.8|1147.6|1148|1147.6|1147.8|1147.6|0
1641291070000|2022-01-04 10:11:10|1147.6|1147.4|1148.4|1148|1148.4|1148.2|1147.4|1147.2|12313
1641291080000|2022-01-04 10:11:20|1148.2|1147.8|1148|1147.6|1148.4|1147.8|1148|1147.6|683
1641291090000|2022-01-04 10:11:30|1147.8|1147.4|1148.4|1148|1148.4|1148|1147.6|1147.4|1157
1641291100000|2022-01-04 10:11:40|1148.2|1148.2|1148.2|1147.8|1148.6|1148.2|1148|1147.8|391
1641291110000|2022-01-04 10:11:50|1148.4|1148|1148.4|1147.8|1148.4|1148|1148.2|1147.8|445
1641291120000|2022-01-04 10:12:00|1148.2|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|1255
1641291130000|2022-01-04 10:12:10|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|445
1641291140000|2022-01-04 10:12:20|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|0
1641291150000|2022-01-04 10:12:30|1148.6|1148.2|1148.6|1148.4|1148.6|1148.4|1148.6|1148.2|0
1641291170000|2022-01-04 10:12:50|1148.8|1148.6|1148.6|1148.2|1149|1148.6|1148.4|1148.2|1375
1641291180000|2022-01-04 10:13:00|1148.8||1148.6||1148.8||1148.6||0
1641291190000|2022-01-04 10:13:10|1148.8|1148.4|1149|1148.6|1149|1148.8|1148.8|1148.2|0
1641291200000|2022-01-04 10:13:20|1149.2|1148.8|1149.4|1149|1149.8|1149.4|1148.8|1148.6|29037
1641291210000|2022-01-04 10:13:30|1149.2|1148.8|1149.6|1149|1149.6|1149.2|1149.2|1148.8|444
1641291230000|2022-01-04 10:13:50|1149.4|1148.8|1149.2|1148.8|1149.4|1149|1149.2|1148.8|0
1641291240000|2022-01-04 10:14:00|1149.4|1149|1149.2|1149|1149.4|1149|1149|1148.8|90
1641291250000|2022-01-04 10:14:10||1148.8||1148.8||1148.8||1148.8|0
1641291260000|2022-01-04 10:14:20|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|500
1641291290000|2022-01-04 10:14:50|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.6|125
1641291300000|2022-01-04 10:15:00|1149.2|1148.8|1149.4|1149|1149.4|1149.2|1149.2|1148.8|882
1641291310000|2022-01-04 10:15:10|1149.6|1149.2|1149|1148.6|1149.6|1149.2|1149|1148.6|3604
1641291320000|2022-01-04 10:15:20|1149.2|1148.8|1149|1148.8|1149.4|1149|1149|1148.8|1387
1641291340000|2022-01-04 10:15:40|1149.2|1149|1149.2|1148.8|1149.2|1149|1149.2|1148.8|444
1641291350000|2022-01-04 10:15:50|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|1099
1641291360000|2022-01-04 10:16:00|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|961
1641291370000|2022-01-04 10:16:10|1149.2|1148.8|1149|1148.8|1149.2|1148.8|1149|1148.6|0
1641291380000|2022-01-04 10:16:20|1149.2|1149|1149.2|1149|1149.2|1149|1149.2|1148.8|8
1641291400000|2022-01-04 10:16:40|1149|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|1301
1641291410000|2022-01-04 10:16:50|1149.2|1148.8|1149.2|1148.8|1149.2|1149|1149.2|1148.8|0
1641291420000|2022-01-04 10:17:00|1149||1149.2||1149.2||1149||0
1641291430000|2022-01-04 10:17:10|1149||1149||1149||1149||0
1641291440000|2022-01-04 10:17:20|1149.2|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.8|1437
1641291460000|2022-01-04 10:17:40|1149.4|1149|1149.2|1149|1149.4|1149|1149.2|1149|0
1641291470000|2022-01-04 10:17:50|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.8|1418
1641291490000|2022-01-04 10:18:10|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|670
1641291500000|2022-01-04 10:18:20|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.6|7730
1641291520000|2022-01-04 10:18:40|1149|1149|1149.6|1149.2|1149.6|1149.2|1149|1149|1938
1641291530000|2022-01-04 10:18:50|1149.4|1149|1149.4|1149|1149.4|1149.2|1149.2|1149|116
1641291550000|2022-01-04 10:19:10|1149.6|1149.2|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|1260
1641291560000|2022-01-04 10:19:20|1149.8|1149.4|1149.4|1149|1150|1149.6|1149.2|1149|3241
1641291580000|2022-01-04 10:19:40|1149.6|1149.2|1149.8|1149.4|1150|1149.4|1149.6|1149.2|10410
1641291590000|2022-01-04 10:19:50|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|2922
1641291600000|2022-01-04 10:20:00|1150.2|1149.8|1150.4|1150.2|1150.8|1150.6|1150|1149.8|39820
1641291610000|2022-01-04 10:20:10|1150.6|1150|1150.8|1150.4|1151|1150.4|1150.6|1150|6074
1641291620000|2022-01-04 10:20:20|1150.6|1150.2|1149.8|1149.6|1150.6|1150.2|1149.8|1149.6|4934
1641291630000|2022-01-04 10:20:30|1149.6|1149.4|1149.6|1149.2|1149.8|1149.4|1149.4|1149.2|1518
1641291640000|2022-01-04 10:20:40|1149.4|1148.8|1149.4|1149|1149.4|1149|1149|1148.8|18918
1641291660000|2022-01-04 10:21:00|1149.6|1149.2|1149.4|1149|1149.6|1149.4|1149.4|1149|18
1641291670000|2022-01-04 10:21:10|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|0
1641291680000|2022-01-04 10:21:20|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149|0
1641291700000|2022-01-04 10:21:40|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|0
1641291710000|2022-01-04 10:21:50|1149.2||1149.4||1149.4||1149.2||0
1641291720000|2022-01-04 10:22:00|1149.6|1149.2|1148.8|1148.4|1149.6|1149.2|1148.6|1148.4|22545
1641291730000|2022-01-04 10:22:10|1148.6|1148.6|1148.8|1148.4|1149|1148.6|1148.6|1148.4|0
1641291740000|2022-01-04 10:22:20|1149|1148.6|1149.4|1149|1149.4|1149|1148.8|1148.4|0
1641291760000|2022-01-04 10:22:40|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.2|1148.8|7991
1641291770000|2022-01-04 10:22:50|1149|1148.8|1149.4|1149|1149.4|1149|1149|1148.8|11000
1641291780000|2022-01-04 10:23:00|||||||||303
1641291790000|2022-01-04 10:23:10|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|474
1641291800000|2022-01-04 10:23:20|1149.6|1149.2|1149.6|1149.2|1149.8|1149.6|1149.4|1149.2|5500
1641291810000|2022-01-04 10:23:30|1149.8|1149.4|1149.4|1149|1149.8|1149.4|1149.4|1149|9433
1641291830000|2022-01-04 10:23:50|1149.6|1149.2|1149.6|1149.4|1149.8|1149.4|1149.6|1149|1157
1641291840000|2022-01-04 10:24:00|1149.8|1149.2|1149.6|1149.4|1149.8|1149.4|1149.6|1149.2|1118
1641291860000|2022-01-04 10:24:20|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149|6506
1641291900000|2022-01-04 10:25:00|1149.4||1149.6||1149.6||1149.4||21
1641291920000|2022-01-04 10:25:20|1149.8|1149.4|1149.6|1149.2|1149.8|1149.6|1149.6|1149.2|5809
1641291930000|2022-01-04 10:25:30|1149.4||1149.6||1149.6||1149.4||0
1641291940000|2022-01-04 10:25:40|1149.8|1149.4|1149.2|1148.8|1149.8|1149.6|1149.2|1148.8|2388
1641291950000|2022-01-04 10:25:50|1149|1148.6|1148.6|1148.2|1149.2|1148.8|1148.6|1148.2|0
1641291960000|2022-01-04 10:26:00|1148.8|1148.4|1149|1148.6|1149|1148.6|1148.6|1148.2|1379
1641291970000|2022-01-04 10:26:10|1148.8|1148.4|1148.8|1148.4|1148.8|1148.6|1148.4|1148.2|4197
1641291990000|2022-01-04 10:26:30|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.4|0
1641292000000|2022-01-04 10:26:40|1148.8|1148.4|1148.8|1148.4|1149|1148.4|1148.6|1148.2|1273
1641292010000|2022-01-04 10:26:50|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.4|1492
1641292030000|2022-01-04 10:27:10|1148.8|1148.4|1149.2|1148.8|1149.2|1148.8|1148.6|1148.2|332
1641292060000|2022-01-04 10:27:40|1149.6|1149.2|1150|1149.6|1150|1149.8|1149.6|1149.2|20147
1641292070000|2022-01-04 10:27:50|1150.2|1149.8|1150.6|1150.2|1150.6|1150.4|1150.2|1149.8|11304
1641292090000|2022-01-04 10:28:10|1150.4|1150|1150.8|1150.4|1151|1150.6|1150.4|1150|11341
1641292100000|2022-01-04 10:28:20|1150.6|1150.2|1150.6|1150.4|1150.6|1150.4|1150.6|1150.2|0
1641292110000|2022-01-04 10:28:30|1150.4|1150.2|1150|1149.8|1150.4|1150.2|1150|1149.8|2973
1641292120000|2022-01-04 10:28:40|1150.2|1150|1150.4|1150|1150.4|1150|1150.2|1150|1280
1641292130000|2022-01-04 10:28:50|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|0
1641292140000|2022-01-04 10:29:00|1150|1149.8|1150|1149.8|1150|1149.8|1150|1149.6|11281
1641292160000|2022-01-04 10:29:20|1150.2|1150|1150.6|1150.2|1150.8|1150.4|1150.2|1150|8268
1641292170000|2022-01-04 10:29:30|1150|1149.8|1150.4|1150.2|1150.4|1150.2|1150|1149.8|10000
1641292180000|2022-01-04 10:29:40|1150.6|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|1330
1641292190000|2022-01-04 10:29:50|1150.4|1150|1150.2|1150|1150.4|1150|1150.2|1150|1258
1641292200000|2022-01-04 10:30:00|1150|1149.8|1150|1149.8|1150.2|1149.8|1150|1149.8|3605
1641292210000|2022-01-04 10:30:10|1150.2|1150|1151|1150.6|1151|1150.6|1150.2|1149.8|13077
1641292220000|2022-01-04 10:30:20|1150.8||1151||1151||1150.8||0
1641292230000|2022-01-04 10:30:30|1150.8|1150.4|1150.8|1150.4|1150.8|1150.6|1150.4|1150.2|3900
1641292240000|2022-01-04 10:30:40|1151|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.4|0
1641292250000|2022-01-04 10:30:50||1150.8||1150.6||1150.8||1150.6|0
1641292260000|2022-01-04 10:31:00|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|369
1641292270000|2022-01-04 10:31:10|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|0
1641292280000|2022-01-04 10:31:20|1150.8|1150.4|1150.8|1150.4|1151|1150.6|1150.8|1150.4|1248
1641292290000|2022-01-04 10:31:30|1151|1150.6|1151|1150.6|1151|1150.8|1150.8|1150.6|2297
1641292300000|2022-01-04 10:31:40|1150.8||1151||1151||1150.8||0
1641292320000|2022-01-04 10:32:00|1151.2|1150.8|1151|1150.8|1151.2|1151|1151|1150.8|11294
1641292330000|2022-01-04 10:32:10|1151.2|1151|1151|1150.8|1151.2|1151|1151|1150.8|3731
1641292340000|2022-01-04 10:32:20|1151.2||1151||1151.2||1151||2000
1641292350000|2022-01-04 10:32:30|1150.8|1150.6|1150.8|1150.6|1151|1150.6|1150.8|1150.4|1746
1641292360000|2022-01-04 10:32:40|1150.2|1150|1150.6|1150.4|1150.6|1150.4|1150.2|1150|20492
1641292370000|2022-01-04 10:32:50|1150.8|1150.2|1151|1150.6|1151.2|1150.8|1150.8|1150.2|37
1641292380000|2022-01-04 10:33:00|1151.2|1150.8|1151.6|1151.4|1151.8|1151.4|1151|1150.6|12105
1641292390000|2022-01-04 10:33:10|1151.8|1151.6|1151.4|1151.2|1152|1151.6|1151.2|1151|9150
1641292400000|2022-01-04 10:33:20|1151.2|1151|1150.8|1150.4|1151.2|1151|1150.8|1150.4|947
1641292410000|2022-01-04 10:33:30|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|217
1641292420000|2022-01-04 10:33:40|1151|1150.6|1150.6|1150.4|1151|1150.6|1150.4|1150|17066
1641292430000|2022-01-04 10:33:50|1150.8||1150.8||1150.8||1150.8||1784
1641292440000|2022-01-04 10:34:00|1150.6|1150.6|1150.6|1150.2|1150.8|1150.6|1150.6|1150.2|574
1641292450000|2022-01-04 10:34:10|1150.4|1150|1150.4|1150.2|1150.6|1150.2|1150.4|1150|10547
1641292460000|2022-01-04 10:34:20|1150.6|1150.4|1150.6|1150.4|1150.8|1150.4|1150.6|1150.4|1327
1641292480000|2022-01-04 10:34:40|1150.8|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.6|1326
1641292490000|2022-01-04 10:34:50|1150.8|1150.4|1150|1149.8|1150.8|1150.4|1150|1149.8|3169
1641292500000|2022-01-04 10:35:00|1150.2|1150|1150.4|1150|1150.4|1150|1150|1149.8|4105
1641292510000|2022-01-04 10:35:10|1150|1149.8|1150.4|1150|1150.6|1150.2|1150|1149.8|14000
1641292520000|2022-01-04 10:35:20|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1149.8|1149.6|2263
1641292540000|2022-01-04 10:35:40|1149.8|1149.8|1149.8|1149.6|1150.2|1149.8|1149.8|1149.6|1606
1641292560000|2022-01-04 10:36:00|1149.6|1149.4|1150|1149.8|1150|1149.8|1149.6|1149.4|2714
1641292570000|2022-01-04 10:36:10||1149.6||1149.6||1149.6||1149.6|484
1641292600000|2022-01-04 10:36:40|1149.8|1149.8|1150.4|1150.2|1150.4|1150.2|1149.8|1149.8|9516
1641292610000|2022-01-04 10:36:50|1150.6|1150.4|1150.8|1150.4|1150.8|1150.4|1150.4|1150.4|1052
1641292620000|2022-01-04 10:37:00|1150.6|1150.6|1151.8|1151.6|1152|1151.6|1150.6|1150.6|24288
1641292630000|2022-01-04 10:37:10|1152|1151.4|1151.6|1151.4|1152|1151.4|1151.6|1151.4|1479
1641292640000|2022-01-04 10:37:20|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.2|1151|1478
1641292650000|2022-01-04 10:37:30|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|0
1641292660000|2022-01-04 10:37:40|1151.8|1151.4|1151.8|1151.6|1151.8|1151.6|1151.6|1151.2|217
1641292670000|2022-01-04 10:37:50||1151.4||1151.6||1151.6||1151.4|1108
1641292680000|2022-01-04 10:38:00|1151.6|1151.4|1151.6|1151.4|1151.6|1151.4|1151.6|1151.2|10562
1641292690000|2022-01-04 10:38:10|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|665
1641292710000|2022-01-04 10:38:30||1151.4||1151.4||1151.4||1151.4|0
1641292720000|2022-01-04 10:38:40|1151.8||1151.8||1151.8||1151.8||3369
1641292730000|2022-01-04 10:38:50|1152|1151.6|1152|1151.8|1152|1151.8|1152|1151.6|6069
1641292740000|2022-01-04 10:39:00|1152.2|1152|1153|1152.6|1153|1152.8|1152.2|1152|10591
1641292750000|2022-01-04 10:39:10|1152.8|1152.4|1153|1152.8|1153|1152.8|1152.6|1152.4|11434
1641292760000|2022-01-04 10:39:20|||||||||3116
1641292770000|2022-01-04 10:39:30|1152.8|1152.6|1153|1152.8|1153|1152.8|1152.8|1152.6|13643
1641292780000|2022-01-04 10:39:40|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.4|1053
1641292790000|2022-01-04 10:39:50|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|0
1641292800000|2022-01-04 10:40:00|1153|1152.6|1153|1152.6|1153|1152.8|1152.8|1152.6|2000
1641292810000|2022-01-04 10:40:10||1152.8||1152.8||1152.8||1152.8|0
1641292820000|2022-01-04 10:40:20|1152.8|1152.6|1152.8|1152.6|1152.8|1152.8|1152.8|1152.6|1173
1641292830000|2022-01-04 10:40:30|1153|1152.8|1153.8|1153.4|1153.8|1153.6|1153|1152.8|26686
1641292840000|2022-01-04 10:40:40|1153.6|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153|6927
1641292850000|2022-01-04 10:40:50|1153.4|1153|1153.6|1153.4|1153.6|1153.4|1153.2|1153|14897
1641292860000|2022-01-04 10:41:00|1153.8|1153.6|1154|1153.8|1154.2|1153.8|1153.8|1153.6|7323
1641292870000|2022-01-04 10:41:10|1153.8|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.6|802
1641292900000|2022-01-04 10:41:40|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.4|822
1641292910000|2022-01-04 10:41:50|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.6|532
1641292920000|2022-01-04 10:42:00|||||||||127
1641292940000|2022-01-04 10:42:20||1153.8||1153.6||1153.8||1153.6|700
1641293000000|2022-01-04 10:43:20|1153.6|1153.4|1153.6|1153.4|1153.6|1153.4|1153.6|1153.4|6867
1641293010000|2022-01-04 10:43:30|1153.4|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|10000
1641293020000|2022-01-04 10:43:40||1153.4||1153.4||1153.4||1153.4|802
1641293030000|2022-01-04 10:43:50||1153.2||1153.4||1153.4||1153.2|1273
1641293050000|2022-01-04 10:44:10|1153.4|1153.2|1153.4|1153.2|1153.4|1153.2|1153.4|1153.2|1112
1641293060000|2022-01-04 10:44:20|1153.2|1153|1153.4|1153.2|1153.4|1153.2|1153.2|1153|10000
1641293070000|2022-01-04 10:44:30|1153.6|1153.4|1154|1153.8|1154|1153.8|1153.6|1153.4|6599
1641293080000|2022-01-04 10:44:40|1154.2|1154|1154.4|1154.2|1154.6|1154.2|1154.2|1154|11822
1641293090000|2022-01-04 10:44:50|1154.6|1154|1154.2|1153.8|1154.6|1154|1154.2|1153.8|1622
1641293100000|2022-01-04 10:45:00|1154.4|1154|1154.4|1154|1154.4|1154.2|1154.2|1153.8|1269
1641293110000|2022-01-04 10:45:10|1154.2||1154.4||1154.4||1154.2||500
1641293130000|2022-01-04 10:45:30|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|0
1641293140000|2022-01-04 10:45:40|1154.4|1154|1154|1153.6|1154.4|1154|1153.8|1153.4|6715
1641293160000|2022-01-04 10:46:00|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.4|1153|686
1641293170000|2022-01-04 10:46:10|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|0
1641293180000|2022-01-04 10:46:20|1153||1153.2||1153.2||1153||0
1641293190000|2022-01-04 10:46:30|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.4|252
1641293200000|2022-01-04 10:46:40|1153|1152.6|1153|1152.6|1153|1152.8|1153|1152.4|864
1641293220000|2022-01-04 10:47:00|1153.2|1152.8|1153.4|1153|1153.4|1153|1153|1152.6|1075
1641293230000|2022-01-04 10:47:10|1153.2|1152.8|1153.2|1152.8|1153.4|1153|1153|1152.8|663
1641293240000|2022-01-04 10:47:20|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|10300
1641293250000|2022-01-04 10:47:30|1153.4||1153.6||1153.6||1153.4||279
1641293260000|2022-01-04 10:47:40|1153.4|1153|1153.8|1153.4|1153.8|1153.4|1153.2|1153|16065
1641293270000|2022-01-04 10:47:50|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.6|552
1641293280000|2022-01-04 10:48:00|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|443
1641293290000|2022-01-04 10:48:10|1154.2||1154.4||1154.4||1154.2||0
1641293300000|2022-01-04 10:48:20|1154.2|1153.8|1154.2|1153.8|1154.4|1154|1154|1153.8|11033
1641293320000|2022-01-04 10:48:40|1154.4|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|2340
1641293330000|2022-01-04 10:48:50|1154|1154|1153.6|1153.2|1154|1154|1153.4|1153.2|12160
1641293340000|2022-01-04 10:49:00|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1000
1641293350000|2022-01-04 10:49:10|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.2|1153|1400
1641293360000|2022-01-04 10:49:20|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1152.8|1152.4|623
1641293370000|2022-01-04 10:49:30|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|5190
1641293390000|2022-01-04 10:49:50|1152.6|1152.4|1153|1152.6|1153|1152.6|1152.6|1152.4|10000
1641293400000|2022-01-04 10:50:00|1153.2|1152.8|1153.4|1153|1153.4|1153|1153.2|1152.6|10000
1641293410000|2022-01-04 10:50:10|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|1152
1641293420000|2022-01-04 10:50:20|1153.2|1152.8|1153|1152.8|1153.2|1152.8|1153|1152.8|0
1641293430000|2022-01-04 10:50:30|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|195
1641293460000|2022-01-04 10:51:00|1152.6||1152.8||1152.8||1152.6||0
1641293470000|2022-01-04 10:51:10||1152.6||1152.4||1152.6||1152.4|0
1641293480000|2022-01-04 10:51:20|1153|1152.6|1153|1152.6|1153|1152.6|1153|1152.6|4000
1641293490000|2022-01-04 10:51:30|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|2550
1641293500000|2022-01-04 10:51:40|1153.4|1153|1153.4|1153|1153.4|1153.2|1153.4|1153|443
1641293520000|2022-01-04 10:52:00|1153.2|1153.2|1153.8|1153.4|1153.8|1153.4|1153.2|1153|10000
1641293530000|2022-01-04 10:52:10|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|0
1641293560000|2022-01-04 10:52:40|1153.4|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|5290
1641293570000|2022-01-04 10:52:50|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|1109
1641293610000|2022-01-04 10:53:30|1153|1152.6|1153|1152.8|1153.2|1152.8|1153|1152.6|0
1641293630000|2022-01-04 10:53:50|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|163
1641293640000|2022-01-04 10:54:00|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.4|1152|2655
1641293650000|2022-01-04 10:54:10|1152.4|1152.2|1152.2|1152|1152.4|1152.2|1152.2|1152|7036
1641293660000|2022-01-04 10:54:20|1152.4|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152|5854
1641293670000|2022-01-04 10:54:30|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1152|124
1641293690000|2022-01-04 10:54:50|1152|1151.8|1152|1151.6|1152|1151.8|1151.8|1151.6|293
1641293700000|2022-01-04 10:55:00|1151.8||1151.8||1151.8||1151.8||0
1641293720000|2022-01-04 10:55:20|1151.4|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151.2|10000
1641293730000|2022-01-04 10:55:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151|1150.6|21889
1641293740000|2022-01-04 10:55:40|1151|1150.8|1151.4|1151|1151.4|1151|1151|1150.8|10000
1641293750000|2022-01-04 10:55:50|1151.6||1151.6||1151.6||1151.4||0
1641293760000|2022-01-04 10:56:00|1151|1151.2|1151.2|1151|1151.4|1151.2|1151|1150.8|10000
1641293770000|2022-01-04 10:56:10|1151.4||1151.4||1151.4||1151.4||0
1641293800000|2022-01-04 10:56:40||1151.2||1151.2||1151.2||1151.2|0
1641293810000|2022-01-04 10:56:50|1151.6||1151.6||1151.6||1151.6||711
1641293820000|2022-01-04 10:57:00|1151.8||1151.6||1151.8||1151.6||0
1641293830000|2022-01-04 10:57:10|1151.8||1151.6||1151.8||1151.6||0
1641293840000|2022-01-04 10:57:20|1151.8|1151.4|1151.6|1151.2|1151.8|1151.6|1151.4|1151.2|4157
1641293860000|2022-01-04 10:57:40|1151.4|1151.4|1151.6|1151.4|1151.6|1151.4|1151.4|1151.2|1145
1641293870000|2022-01-04 10:57:50|1151|1150.8|1151.2|1150.8|1151.4|1151|1151|1150.8|11932
1641293880000|2022-01-04 10:58:00|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|0
1641293890000|2022-01-04 10:58:10|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151|1150.8|10000
1641293900000|2022-01-04 10:58:20|1151.2|1151.2|1151.6|1151.4|1151.6|1151.4|1151.2|1151.2|1598
1641293930000|2022-01-04 10:58:50|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|140
1641293950000|2022-01-04 10:59:10|1151|1150.8|1151.4|1151|1151.4|1151|1151|1150.8|10000
1641293960000|2022-01-04 10:59:20|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.8|1661
1641293970000|2022-01-04 10:59:30|1151||1151||1151||1151||0
1641293980000|2022-01-04 10:59:40|1150.4|1150.2|1150.6|1150.4|1151|1150.4|1150.4|1150.2|10373
1641293990000|2022-01-04 10:59:50|1150.4|1150.2|1150.2|1149.8|1150.4|1150.2|1150|1149.8|2025
1641294000000|2022-01-04 11:00:00|1150.4|1150|1150.4|1150|1150.6|1150|1150.4|1150|2921
1641294010000|2022-01-04 11:00:10|1150.2|1149.8|1149.8|1149.4|1150.2|1149.8|1149.6|1149.2|5533
1641294020000|2022-01-04 11:00:20||1149.6||1149.4||1149.6||1149.4|1228
1641294030000|2022-01-04 11:00:30|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.6|2000
1641294040000|2022-01-04 11:00:40|1150.2|1149.8|1150.4|1150|1150.4|1150|1150.2|1149.8|1514
1641294060000|2022-01-04 11:01:00|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|564
1641294080000|2022-01-04 11:01:20|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150.2|591
1641294090000|2022-01-04 11:01:30|1150.8|1150.4|1151|1150.6|1151|1150.8|1150.6|1150.4|7122
1641294100000|2022-01-04 11:01:40|1150.8||1151||1151||1150.8||0
1641294110000|2022-01-04 11:01:50|1150.6|1150.4|1150.8|1150.4|1150.8|1150.6|1150.4|1150.2|9458
1641294120000|2022-01-04 11:02:00|1150.6|1150.6|1151.2|1150.8|1151.2|1150.8|1150.6|1150.4|706
1641294130000|2022-01-04 11:02:10|1151.4|1151|1151.8|1151.4|1151.8|1151.6|1151.2|1150.8|785
1641294140000|2022-01-04 11:02:20|1151.6|1151.2|1152|1151.6|1152|1151.8|1151.6|1151.2|4221
1641294150000|2022-01-04 11:02:30|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151|3542
1641294160000|2022-01-04 11:02:40|1151.8|1151.6|1151.8|1151.4|1151.8|1151.6|1151.8|1151.4|0
1641294170000|2022-01-04 11:02:50|1152|1151.6|1151.8|1151.6|1152|1151.6|1151.8|1151.6|0
1641294180000|2022-01-04 11:03:00|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|0
1641294200000|2022-01-04 11:03:20|1152|1152|1152.4|1152|1152.4|1152|1152|1152|0
1641294210000|2022-01-04 11:03:30|1152.6|1152.2|1152.4|1152.2|1152.6|1152.2|1152.4|1152|0
1641294220000|2022-01-04 11:03:40|1152.6||1152.6||1152.6||1152.4||0
1641294230000|2022-01-04 11:03:50|1152.4|1152.4|1152.8|1152.6|1153|1152.8|1152.4|1152.4|3298
1641294240000|2022-01-04 11:04:00|1153|1152.4|1152.8|1152.4|1153|1152.6|1152.8|1152.4|0
1641294250000|2022-01-04 11:04:10|1153|1152.6|1153|1152.8|1153|1152.8|1153|1152.6|0
1641294270000|2022-01-04 11:04:30|1152.8|1152.6|1152.6|1152.2|1152.8|1152.6|1152.6|1152.2|2957
1641294280000|2022-01-04 11:04:40|1152.4|1152|1152.2|1151.8|1152.4|1152.2|1152|1151.6|2790
1641294290000|2022-01-04 11:04:50|||||||||1500
1641294300000|2022-01-04 11:05:00||1152||1151.8||1152||1151.8|0
1641294310000|2022-01-04 11:05:10|1152||1152||1152||1152||0
1641294330000|2022-01-04 11:05:30|1151.8|1151.6|1151.2|1150.8|1151.8|1151.6|1151.2|1150.8|2232
1641294340000|2022-01-04 11:05:40||1151||1150.8||1151||1150.8|0
1641294360000|2022-01-04 11:06:00|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.4|1151|281
1641294370000|2022-01-04 11:06:10|1151.2|1151.2|1151.2|1151|1151.2|1151.2|1151.2|1150.8|188
1641294380000|2022-01-04 11:06:20|1151.4||1151.2||1151.4||1151.2||0
1641294390000|2022-01-04 11:06:30|1151.4||1151.4||1151.4||1151.4||0
1641294410000|2022-01-04 11:06:50|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1150.8|1150.4|537
1641294420000|2022-01-04 11:07:00|1151.2|1150.8|1150.8|1150.4|1151.2|1150.8|1150.8|1150.4|346
1641294440000|2022-01-04 11:07:20|1150.6||1150.8||1150.8||1150.6||0
1641294460000|2022-01-04 11:07:40|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|0
1641294470000|2022-01-04 11:07:50|1150.6|1150.2|1150.6|1150.4|1150.6|1150.4|1150.4|1150|1223
1641294480000|2022-01-04 11:08:00||1150.2||1150.2||1150.2||1150.2|0
1641294500000|2022-01-04 11:08:20|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|409
1641294530000|2022-01-04 11:08:50|1150.6|1150.2|1150.4|1150.2|1150.6|1150.2|1150.4|1150|2606
1641294540000|2022-01-04 11:09:00|1150.2|1150|1150.4|1150|1150.4|1150|1150.2|1150|143
1641294550000|2022-01-04 11:09:10|1150.2||1150.4||1150.4||1150.2||0
1641294560000|2022-01-04 11:09:20|1150.2||1150.4||1150.4||1150.2||0
1641294580000|2022-01-04 11:09:40|1150.6|1150.2|1150.4|1150|1150.6|1150.4|1150.4|1150|480
1641294590000|2022-01-04 11:09:50|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|0
1641294600000|2022-01-04 11:10:00|1150.4||1150.6||1150.6||1150.4||0
1641294620000|2022-01-04 11:10:20|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|0
1641294640000|2022-01-04 11:10:40|1151|1150.6|1151.4|1151|1151.4|1151.2|1150.8|1150.6|1637
1641294650000|2022-01-04 11:10:50|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|0
1641294660000|2022-01-04 11:11:00|1151.6|1151.2|1151.4|1151.2|1151.6|1151.2|1151.4|1151.2|0
1641294670000|2022-01-04 11:11:10||1151||1151||1151||1151|184
1641294680000|2022-01-04 11:11:20|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|1104
1641294690000|2022-01-04 11:11:30|1150.8||1150.8||1150.8||1150.8||0
1641294710000|2022-01-04 11:11:50|1151|1150.8|1151|1150.8|1151.2|1150.8|1151|1150.8|7
1641294720000|2022-01-04 11:12:00|1151.2||1151.2||1151.2||1151.2||10
1641294790000|2022-01-04 11:13:10|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|434
1641294800000|2022-01-04 11:13:20|1151.2||1151.4||1151.4||1151.2||0
1641294810000|2022-01-04 11:13:30|1151.6|1151.2|1151.2|1151|1151.6|1151.2|1151.2|1151|20
1641294820000|2022-01-04 11:13:40|1151.4|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1151|296
1641294830000|2022-01-04 11:13:50|1151.2||1151.4||1151.4||1151.2||0
1641294840000|2022-01-04 11:14:00|1151.2|1151.2|1151.6|1151.2|1151.6|1151.4|1151.2|1151.2|3384
1641294850000|2022-01-04 11:14:10|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|0
1641294860000|2022-01-04 11:14:20|1152|1151.6|1151.6|1151.2|1152|1151.6|1151.4|1151.2|1146
1641294870000|2022-01-04 11:14:30|1151.4||1151.6||1151.6||1151.4||0
1641294890000|2022-01-04 11:14:50|1151.4||1151.6||1151.6||1151.4||0
1641294900000|2022-01-04 11:15:00|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|0
1641294910000|2022-01-04 11:15:10|1151.6||1151.6||1151.8||1151.6||46
1641294920000|2022-01-04 11:15:20|1151.4|1151.2|1151.2|1151|1151.4|1151.2|1151.2|1151|501
1641294930000|2022-01-04 11:15:30|1151.4|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1151|894
1641294940000|2022-01-04 11:15:40|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|3471
1641294950000|2022-01-04 11:15:50|1151.6|1151.2|1151.2|1150.8|1151.6|1151.2|1151|1150.8|571
1641294960000|2022-01-04 11:16:00|1151.4|1151|1151.4|1151.2|1151.4|1151.2|1151.4|1151|0
1641294970000|2022-01-04 11:16:10|1151.6|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|3077
1641294990000|2022-01-04 11:16:30|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|5529
1641295000000|2022-01-04 11:16:40|1151.6|1151.6|1152|1151.6|1152|1151.6|1151.6|1151.6|0
1641295020000|2022-01-04 11:17:00|1151.8|1151.8|1151.8|1151.6|1151.8|1151.8|1151.8|1151.4|3220
1641295030000|2022-01-04 11:17:10|1151.6|1151.4|1151.8|1151.6|1151.8|1151.6|1151.6|1151.4|2644
1641295040000|2022-01-04 11:17:20|1151.6|1151.4|1151.8|1151.4|1152|1151.6|1151.2|1150.8|6709
1641295050000|2022-01-04 11:17:30|1151.6|1151|1151.4|1151|1151.6|1151.4|1151.4|1151|8828
1641295060000|2022-01-04 11:17:40|1151.2|1150.8|1151.4|1151|1151.6|1151.4|1151.2|1150.8|9624
1641295070000|2022-01-04 11:17:50|1152.2|1151.2|1153|1152.6|1153|1152.6|1152.2|1151.2|47114
1641295090000|2022-01-04 11:18:10|1152.8|1152.8|1153|1152.6|1153|1152.8|1152.8|1152.6|391
1641295100000|2022-01-04 11:18:20|1152.8||1153||1153||1152.8||0
1641295110000|2022-01-04 11:18:30|1152.8||1153||1153||1152.8||250
1641295120000|2022-01-04 11:18:40||1152.8||1152.8||1152.8||1152.6|0
1641295130000|2022-01-04 11:18:50||1152.6||1152.8||1152.8||1152.6|0
1641295140000|2022-01-04 11:19:00|1153.2|1153|1153|1152.6|1153.2|1153|1152.8|1152.6|4214
1641295150000|2022-01-04 11:19:10|1152.8||1153||1153||1152.8||1450
1641295160000|2022-01-04 11:19:20|1152.8|1152.4|1152.6|1152.2|1153|1152.4|1152.2|1152|13885
1641295170000|2022-01-04 11:19:30|1152.4|1152.4|1152.6|1152.2|1152.6|1152.4|1152.4|1152|3524
1641295190000|2022-01-04 11:19:50|1152.4|1152|1152.4|1152.2|1152.4|1152.2|1152.2|1152|5034
1641295200000|2022-01-04 11:20:00|||||||||1316
1641295210000|2022-01-04 11:20:10|1152.6|1152.4|1152.6|1152.2|1152.6|1152.4|1152.6|1152.2|0
1641295220000|2022-01-04 11:20:20||1152.4||1152.2||1152.4||1152.2|0
1641295230000|2022-01-04 11:20:30|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.6|1152.2|500
1641295240000|2022-01-04 11:20:40|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|0
1641295250000|2022-01-04 11:20:50|1153|1152.6|1152.8|1152.6|1153|1152.6|1152.8|1152.6|109
1641295260000|2022-01-04 11:21:00|1153|1152.8|1153.2|1152.8|1153.4|1153|1153|1152.8|0
1641295290000|2022-01-04 11:21:30||1153||1152.8||1153||1152.8|0
1641295300000|2022-01-04 11:21:40|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|0
1641295310000|2022-01-04 11:21:50||1153.2||1153||1153.2||1153|0
1641295330000|2022-01-04 11:22:10|1153.6|1153.2|1153.6|1153.2|1153.8|1153.4|1153.4|1153.2|41
1641295340000|2022-01-04 11:22:20|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|156
1641295350000|2022-01-04 11:22:30|1153.2|1152.8|1152.4|1152|1153.2|1152.8|1151.8|1151.4|68656
1641295360000|2022-01-04 11:22:40|1152.2|1152.2|1152.6|1152.2|1152.6|1152.2|1152.2|1152|0
1641295370000|2022-01-04 11:22:50|1152.4||1152.6||1152.6||1152.4||0
1641295380000|2022-01-04 11:23:00|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|0
1641295400000|2022-01-04 11:23:20|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|500
1641295410000|2022-01-04 11:23:30|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1641295420000|2022-01-04 11:23:40|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1641295430000|2022-01-04 11:23:50|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|0
1641295440000|2022-01-04 11:24:00|1153.4||1153.6||1153.6||1153.4||1741
1641295450000|2022-01-04 11:24:10||1153.4||1153.4||1153.4||1153.4|0
1641295460000|2022-01-04 11:24:20|1153.8||1153.8||1153.8||1153.6||0
1641295470000|2022-01-04 11:24:30||1153.6||1153.4||1153.6||1153.4|0
1641295480000|2022-01-04 11:24:40|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.4|44
1641295490000|2022-01-04 11:24:50|1154.2|1154|1154|1153.6|1154.4|1154|1153.8|1153.6|3523
1641295510000|2022-01-04 11:25:10|1153.8|1153.8|1154|1153.6|1154|1153.8|1153.8|1153.6|2008
1641295520000|2022-01-04 11:25:20|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|169
1641295530000|2022-01-04 11:25:30|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|0
1641295540000|2022-01-04 11:25:40||1154||1153.8||1154||1153.8|0
1641295560000|2022-01-04 11:26:00||1154||1153.8||1154||1153.8|0
1641295570000|2022-01-04 11:26:10|1154|1154|1154.2|1153.8|1154.2|1154|1154|1153.8|260
1641295580000|2022-01-04 11:26:20|1154.4|1154|1154.4|1154.2|1154.6|1154.2|1154.4|1154|0
1641295590000|2022-01-04 11:26:30|1154.6||1154.4||1154.6||1154.4||0
1641295600000|2022-01-04 11:26:40|1154.6||1154.6||1154.6||1154.4||0
1641295610000|2022-01-04 11:26:50|1154.4|1154|1154.6|1154.2|1154.6|1154.2|1154.2|1154|555
1641295620000|2022-01-04 11:27:00|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|0
1641295640000|2022-01-04 11:27:20|1154.4|1154.4|1154.4|1154.2|1154.6|1154.4|1154.4|1154.2|4406
1641295650000|2022-01-04 11:27:30|1154.2|1154|1154|1153.8|1154.4|1154|1154|1153.8|2320
1641295660000|2022-01-04 11:27:40|1153.8|1153.6|1153.8|1153.4|1154|1153.6|1153.6|1153.4|251
1641295670000|2022-01-04 11:27:50|1153.6|1153.6|1153.6|1153.4|1153.6|1153.6|1153.6|1153.4|100
1641295680000|2022-01-04 11:28:00|1153.4|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153|651
1641295690000|2022-01-04 11:28:10|1153.8|1153.4|1153.6|1153.2|1153.8|1153.6|1153.6|1153.2|2516
1641295710000|2022-01-04 11:28:30|1153.8|1153.4|1153.8|1153.4|1153.8|1153.6|1153.8|1153.4|0
1641295720000|2022-01-04 11:28:40|1154|1153.6|1153.8|1153.4|1154|1153.6|1153.8|1153.4|120
1641295730000|2022-01-04 11:28:50|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.6|0
1641295740000|2022-01-04 11:29:00|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|146
1641295750000|2022-01-04 11:29:10|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.4|0
1641295770000|2022-01-04 11:29:30|1153.8|1153.4|1153.8|1153.6|1153.8|1153.6|1153.8|1153.4|1008
1641295780000|2022-01-04 11:29:40|1153.6|1153.4|1153.6|1153.4|1153.6|1153.4|1153.6|1153.4|123
1641295800000|2022-01-04 11:30:00|1153.8|1153.6|1154|1153.6|1154.2|1153.8|1153.8|1153.6|20
1641295860000|2022-01-04 11:31:00|1153.8||1153.8||1153.8||1153.8||0
1641295870000|2022-01-04 11:31:10|1154|1154|1154|1153.6|1154.2|1154|1153.8|1153.4|3642
1641295880000|2022-01-04 11:31:20|1154.2|1153.8|1154.4|1154|1154.4|1154|1154|1153.8|480
1641295890000|2022-01-04 11:31:30|1154.6|1154.2|1154.6|1154|1154.6|1154.2|1154.2|1154|2653
1641295900000|2022-01-04 11:31:40|1154.4|1154.2|1154.6|1154.4|1154.8|1154.4|1154.4|1154.2|1897
1641295910000|2022-01-04 11:31:50|1154.8||1154.8||1154.8||1154.8||0
1641295920000|2022-01-04 11:32:00|1154.6|1154.6|1154.8|1154.4|1155|1154.6|1154.6|1154.4|1596
1641295930000|2022-01-04 11:32:10|1154.6|1154.6|1154.8|1154.4|1155|1154.6|1154.6|1154.4|1845
1641295940000|2022-01-04 11:32:20|1155|1154.6|1155|1154.6|1155|1154.6|1155|1154.6|387
1641295950000|2022-01-04 11:32:30|1154.8|1154.8|1155|1154.8|1155|1154.8|1154.8|1154.8|0
1641295960000|2022-01-04 11:32:40|1155.2|1155|1155.4|1155.2|1155.4|1155.2|1155.2|1155|14499
1641295980000|2022-01-04 11:33:00|1155.6|1155.4|1155.6|1155.2|1155.6|1155.4|1155.4|1155.2|6252
1641295990000|2022-01-04 11:33:10|1155.4|1155|1155.2|1154.8|1155.4|1155|1155|1154.6|18621
1641296000000|2022-01-04 11:33:20|1155|1155|1155.4|1155|1155.4|1155|1155|1154.8|5107
1641296020000|2022-01-04 11:33:40||1155.2||1155.2||1155.2||1155.2|0
1641296030000|2022-01-04 11:33:50|1155.2|1155|1155.4|1155|1155.4|1155.2|1155.2|1154.8|564
1641296040000|2022-01-04 11:34:00|1155.2|1154.8|1154.8|1154.4|1155.2|1154.8|1154.8|1154.4|2148
1641296050000|2022-01-04 11:34:10|1155|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.4|0
1641296060000|2022-01-04 11:34:20|1154.8|1154.4|1154.4|1154|1154.8|1154.4|1154.4|1154|0
1641296070000|2022-01-04 11:34:30|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|0
1641296080000|2022-01-04 11:34:40|1154.4|1154|1154.2|1153.8|1154.4|1154|1154|1153.8|122
1641296090000|2022-01-04 11:34:50|1154.4|1154|1153.8|1153.4|1154.4|1154|1153.6|1153.2|7327
1641296100000|2022-01-04 11:35:00|1153.6|1153.2|1153.4|1153|1153.8|1153.4|1153.4|1153|0
1641296130000|2022-01-04 11:35:30|1153.2|1152.8|1153.4|1153|1153.6|1153.2|1153.2|1152.8|0
1641296140000|2022-01-04 11:35:40|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153.2|0
1641296160000|2022-01-04 11:36:00|1153.8|1153.4|1153.6|1153.4|1153.8|1153.4|1153.6|1153.2|0
1641296170000|2022-01-04 11:36:10|1153.8|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.4|443
1641296180000|2022-01-04 11:36:20|1153.8|1153.4|1153.6|1153.4|1153.8|1153.4|1153.6|1153.4|137
1641296190000|2022-01-04 11:36:30|1153.8|1153.6|1154.4|1154|1154.4|1154|1153.8|1153.6|3877
1641296200000|2022-01-04 11:36:40|1154.2||1154.2||1154.2||1154.2||0
1641296210000|2022-01-04 11:36:50|1154|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|2000
1641296220000|2022-01-04 11:37:00|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|0
1641296230000|2022-01-04 11:37:10|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|2915
1641296240000|2022-01-04 11:37:20|1155|1154.6|1155.2|1154.8|1155.2|1155|1155|1154.6|9403
1641296250000|2022-01-04 11:37:30|1155.4|1155|1155.8|1155.4|1155.8|1155.4|1155.4|1155|6639
1641296260000|2022-01-04 11:37:40|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.8|1155.4|0
1641296270000|2022-01-04 11:37:50|1155.6||1155.6||1155.8||1155.6||0
1641296280000|2022-01-04 11:38:00|||||||||11
1641296300000|2022-01-04 11:38:20|1155.4|1155|1155.4|1155.2|1155.6|1155.2|1155.4|1155|8986
1641296310000|2022-01-04 11:38:30|1155.6|1155.4|1155.6|1155.4|1155.6|1155.4|1155.6|1155.4|105
1641296320000|2022-01-04 11:38:40|1156|1155.6|1155.8|1155.4|1156.2|1155.8|1155.8|1155.4|14012
1641296350000|2022-01-04 11:39:10|1155.6|1155.6|1156|1155.6|1156|1155.6|1155.6|1155.4|779
1641296360000|2022-01-04 11:39:20|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|0
1641296370000|2022-01-04 11:39:30|1156||1156.2||1156.2||1156||0
1641296380000|2022-01-04 11:39:40|1156.6|1156|1156.8|1156.6|1156.8|1156.6|1156.4|1156|6590
1641296390000|2022-01-04 11:39:50|1157|1156.4|1156.6|1156.2|1157|1156.4|1156.2|1155.8|2223
1641296400000|2022-01-04 11:40:00|1156.2|1156|1156.2|1155.8|1156.4|1156.2|1156|1155.8|1375
1641296410000|2022-01-04 11:40:10|1155.8|1155.6|1156.2|1155.8|1156.2|1155.8|1155.8|1155.6|10459
1641296420000|2022-01-04 11:40:20|1156|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.6|0
1641296430000|2022-01-04 11:40:30|1155.8|1155.8|1155.8|1155.6|1155.8|1155.8|1155.8|1155.6|0
1641296440000|2022-01-04 11:40:40|1155.6|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|1082
1641296450000|2022-01-04 11:40:50|1155.6||1155.8||1155.8||1155.6||0
1641296460000|2022-01-04 11:41:00|1155.6|1155.6|1155.8|1155.4|1156|1155.6|1155.6|1155.4|0
1641296490000|2022-01-04 11:41:30|1156|1155.6|1156.2|1156|1156.2|1156|1155.8|1155.4|0
1641296500000|2022-01-04 11:41:40|1156.4||1156.4||1156.4||1156.2||1484
1641296540000|2022-01-04 11:42:20|1156|1155.8|1156|1155.8|1156|1155.8|1156|1155.8|1090
1641296550000|2022-01-04 11:42:30|1155.8|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.6|118
1641296560000|2022-01-04 11:42:40|1156.2|1155.8|1156.4|1155.8|1156.4|1156|1156.2|1155.8|9297
1641296570000|2022-01-04 11:42:50|1156.2|1156|1156.4|1156.2|1156.4|1156.2|1156.2|1156|387
1641296580000|2022-01-04 11:43:00|1156.6|1156.4|1156.6|1156.2|1156.6|1156.4|1156.6|1156.2|1300
1641296610000|2022-01-04 11:43:30|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|500
1641296630000|2022-01-04 11:43:50|1156.4|1156|1155.8|1155.4|1156.4|1156|1155.6|1155.2|15100
1641296650000|2022-01-04 11:44:10|1156|1155.6|1155.6|1155.2|1156|1155.6|1155.6|1155.2|232
1641296660000|2022-01-04 11:44:20|1155.8|1155.4|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|0
1641296680000|2022-01-04 11:44:40|1155|1154.8|1155.8|1155.4|1155.8|1155.4|1155|1154.8|6755
1641296690000|2022-01-04 11:44:50|1155.6||1155.8||1155.8||1155.6||0
1641296700000|2022-01-04 11:45:00|1156|1155.6|1156.6|1156.2|1156.6|1156.2|1156|1155.6|6394
1641296710000|2022-01-04 11:45:10|1156.4|1156|1156.2|1155.8|1156.4|1156|1156.2|1155.8|125
1641296730000|2022-01-04 11:45:30|1156||1156.2||1156.2||1156||0
1641296740000|2022-01-04 11:45:40|1156|1155.6|1156|1155.6|1156|1155.8|1155.8|1155.4|2000
1641296750000|2022-01-04 11:45:50|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|3833
1641296760000|2022-01-04 11:46:00|1156.2|1155.8|1156.2|1155.8|1156.2|1156|1156|1155.8|0
1641296770000|2022-01-04 11:46:10|1156.4|1156|1156.4|1156|1156.6|1156.2|1156.4|1155.8|2215
1641296780000|2022-01-04 11:46:20|1156.2|1155.8|1156.4|1156|1156.6|1156.2|1156.2|1155.8|3031
1641296790000|2022-01-04 11:46:30|1156.6|1156.2|1156.6|1156.2|1156.6|1156.4|1156.4|1156.2|883
1641296800000|2022-01-04 11:46:40||1156.4||1156.2||1156.4||1156.2|50
1641296820000|2022-01-04 11:47:00|1156.8|1156.4|1156.6|1156.2|1156.8|1156.6|1156.6|1156.2|904
1641296830000|2022-01-04 11:47:10||1156.4||1156.2||1156.4||1156.2|2756
1641296840000|2022-01-04 11:47:20|1156.8|1156.4|1156.8|1156.6|1156.8|1156.6|1156.8|1156.4|488
1641296850000|2022-01-04 11:47:30|1157|1156.8|1157.8|1157.4|1157.8|1157.4|1157|1156.6|21055
1641296870000|2022-01-04 11:47:50|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.4|1157.2|2328
1641296880000|2022-01-04 11:48:00|1158|1157.6|1157.8|1157.6|1158|1157.6|1157.8|1157.4|1656
1641296890000|2022-01-04 11:48:10|1158|1157.4|1157.6|1157.2|1158|1157.4|1157.6|1157.2|1897
1641296900000|2022-01-04 11:48:20|1157.4|1157|1157.4|1157|1157.4|1157.2|1157.2|1157|7315
1641296930000|2022-01-04 11:48:50|1157|1156.8|1157.6|1157.2|1157.6|1157.2|1157|1156.6|3963
1641296940000|2022-01-04 11:49:00|1157.4|1157|1157.4|1157|1157.4|1157|1157.2|1157|0
1641296950000|2022-01-04 11:49:10|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157|0
1641296960000|2022-01-04 11:49:20|1157.4||1157.6||1157.6||1157.4||0
1641296970000|2022-01-04 11:49:30|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|190
1641296980000|2022-01-04 11:49:40|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|0
1641296990000|2022-01-04 11:49:50|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|7370
1641297000000|2022-01-04 11:50:00|1158.4|1158|1157.2|1156.8|1158.4|1158|1157.2|1156.8|8428
1641297010000|2022-01-04 11:50:10|1157.4|1157|1157.4|1157|1157.4|1157|1157|1156.6|406
1641297030000|2022-01-04 11:50:30|1157.2|1156.8|1157.2|1156.8|1157.4|1156.8|1157.2|1156.8|0
1641297040000|2022-01-04 11:50:40|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.2|1157|0
1641297050000|2022-01-04 11:50:50|1157.8||1157.6||1157.8||1157.6||0
1641297070000|2022-01-04 11:51:10|1157.8|1157.4|1158|1157.4|1158|1157.6|1157.8|1157.4|15
1641297080000|2022-01-04 11:51:20|1157.8||1157.8||1158||1157.8||2557
1641297090000|2022-01-04 11:51:30|1158|1157.6|1158|1157.4|1158|1157.6|1157.8|1157.4|239
1641297100000|2022-01-04 11:51:40|1157.8|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|991
1641297110000|2022-01-04 11:51:50|1158|1157.6|1158|1157.6|1158|1157.8|1158|1157.6|562
1641297120000|2022-01-04 11:52:00|1157.8|1157.8|1158.2|1157.8|1158.2|1157.8|1157.8|1157.8|0
1641297130000|2022-01-04 11:52:10||1158||1157.8||1158||1157.8|0
1641297150000|2022-01-04 11:52:30|1158|1157.6|1158|1157.8|1158.2|1157.8|1157.6|1157.4|4754
1641297160000|2022-01-04 11:52:40|1158.2|1158|1158.4|1158|1158.4|1158|1158.2|1157.8|324
1641297170000|2022-01-04 11:52:50|1158.2||1158.4||1158.4||1158.2||0
1641297180000|2022-01-04 11:53:00|1158.8|1158.4|1158.8|1158.4|1159|1158.8|1158.6|1158.4|13431
1641297190000|2022-01-04 11:53:10|1159|1158.6|1159.2|1158.8|1159.4|1159|1158.8|1158.6|21777
1641297200000|2022-01-04 11:53:20|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1158.8|1158.6|7724
1641297210000|2022-01-04 11:53:30|1158.8|1158.6|1158.8|1158.6|1158.8|1158.6|1158.8|1158.6|3496
1641297220000|2022-01-04 11:53:40|1159|1158.8|1158.8|1158.6|1159.2|1158.8|1158.8|1158.6|816
1641297230000|2022-01-04 11:53:50|1158.6|1158.4|1158.2|1157.8|1158.6|1158.4|1158.2|1157.8|1664
1641297240000|2022-01-04 11:54:00|1158.4|1158|1158.4|1158|1158.4|1158|1158.2|1157.8|0
1641297250000|2022-01-04 11:54:10|1158.6|1158.2|1159.2|1158.8|1159.2|1158.8|1158.6|1158.2|23221
1641297260000|2022-01-04 11:54:20|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1158.6|1158.4|21803
1641297270000|2022-01-04 11:54:30|1159.4|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.8|250
1641297280000|2022-01-04 11:54:40|1159||1159.2||1159.2||1159||700
1641297290000|2022-01-04 11:54:50|1158.8|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.2|1048
1641297300000|2022-01-04 11:55:00|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|0
1641297310000|2022-01-04 11:55:10|1159.4|1159|1159.2|1159|1159.4|1159.2|1159.2|1158.8|387
1641297330000|2022-01-04 11:55:30|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|2119
1641297340000|2022-01-04 11:55:40|1159.4|1159|1159.2|1158.8|1159.6|1159|1159.2|1158.8|1243
1641297350000|2022-01-04 11:55:50|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|0
1641297360000|2022-01-04 11:56:00|1159||1159.2||1159.2||1159||0
1641297370000|2022-01-04 11:56:10|1159|1159|1159.2|1158.8|1159.2|1159|1159|1158.8|1612
1641297380000|2022-01-04 11:56:20|1159|1158.6|1158.6|1158|1159|1158.8|1158.6|1158|823
1641297390000|2022-01-04 11:56:30||1158.2||1158.2||1158.2||1158.2|0
1641297400000|2022-01-04 11:56:40|1158.8|1158.4|1158.6|1158.4|1158.8|1158.4|1158.6|1158.2|141
1641297410000|2022-01-04 11:56:50|1158.8||1158.8||1158.8||1158.8||107
1641297420000|2022-01-04 11:57:00|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.4|0
1641297430000|2022-01-04 11:57:10|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1158.8|1158.6|0
1641297440000|2022-01-04 11:57:20|1158.8||1158.8||1158.8||1158.8||0
1641297450000|2022-01-04 11:57:30|1159|1158.8|1159.2|1159|1159.2|1159|1159|1158.8|3539
1641297460000|2022-01-04 11:57:40|1159|1158.8|1159.2|1158.8|1159.2|1159|1159|1158.6|3255
1641297470000|2022-01-04 11:57:50|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.2|1158.8|8575
1641297480000|2022-01-04 11:58:00|1159.4||1159.6||1159.6||1159.4||0
1641297490000|2022-01-04 11:58:10|1159.8|1159.4|1159.6|1159.2|1159.8|1159.6|1159.6|1159.2|3672
1641297500000|2022-01-04 11:58:20|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|0
1641297510000|2022-01-04 11:58:30|1159.6||1159.8||1159.8||1159.6||0
1641297530000|2022-01-04 11:58:50|1159.6|1159.6|1159|1158.8|1159.8|1159.6|1159|1158.6|12335
1641297540000|2022-01-04 11:59:00|1158.8|1158.6|1158.8|1158.4|1158.8|1158.6|1158.8|1158.4|2981
1641297550000|2022-01-04 11:59:10|1159|1158.6|1159|1158.6|1159|1158.8|1159|1158.6|441
1641297570000|2022-01-04 11:59:30|1158.8|1158.4|1158.6|1158.2|1158.8|1158.6|1158.6|1158.2|1099
1641297580000|2022-01-04 11:59:40|1158.8|1158.4|1159.2|1158.8|1159.2|1158.8|1158.8|1158.4|2441
1641297590000|2022-01-04 11:59:50|1159|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.4|6783
1641297740000|2022-01-04 12:02:20|1159.2|1158|1158.6|1158|1159.2|1159|1158.2|1158|8854
1641297750000|2022-01-04 12:02:30|1158.4|1157.8|1157.6|1157.2|1158.4|1157.8|1157.2|1157|12361
1641297760000|2022-01-04 12:02:40|1157.4|1157|1157.6|1157.2|1157.8|1157.4|1157.2|1157|4703
1641297770000|2022-01-04 12:02:50|1157.8|1157|1157.6|1157.2|1157.8|1157.4|1157.2|1156.8|4778
1641297780000|2022-01-04 12:03:00|1157.8|1157.4|1158.2|1157.8|1158.2|1157.8|1157.8|1157.4|7179
1641297790000|2022-01-04 12:03:10|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.6|0
1641297800000|2022-01-04 12:03:20|1157.8||1158||1158||1157.8||0
1641297810000|2022-01-04 12:03:30|1158.2|1157.8|1158.2|1157.8|1158.4|1158|1158.2|1157.8|543
1641297820000|2022-01-04 12:03:40|1158.4|1158|1158|1157.8|1158.4|1158|1158|1157.8|1704
1641297830000|2022-01-04 12:03:50|1157.8|1157.6|1157.8|1157.2|1157.8|1157.6|1157.8|1157.2|1594
1641297840000|2022-01-04 12:04:00|1157.6|1157.4|1157.8|1157.4|1158|1157.6|1157.6|1157.2|1600
1641297850000|2022-01-04 12:04:10|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.4|1157.2|0
1641297860000|2022-01-04 12:04:20|1157.8||1157.6||1157.8||1157.6||600
1641297870000|2022-01-04 12:04:30|1157.4|1157|1157.4|1157|1157.4|1157|1157.2|1157|234
1641297880000|2022-01-04 12:04:40|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1641297900000|2022-01-04 12:05:00||1157.4||1157.4||1157.4||1157.4|0
1641297920000|2022-01-04 12:05:20|1157.4|1157.2|1157.6|1157.4|1157.6|1157.4|1157.4|1157.2|1435
1641297930000|2022-01-04 12:05:30|1157.4|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157|3192
1641297940000|2022-01-04 12:05:40|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.8|1157.4|0
1641297950000|2022-01-04 12:05:50|1158|1157.6|1157.8|1157.4|1158.2|1158|1157.8|1157.4|6482
1641297960000|2022-01-04 12:06:00|1157.6||1157.8||1157.8||1157.6||29
1641297990000|2022-01-04 12:06:30|1158|1157.6|1157.6|1157.2|1158|1157.6|1157.4|1157.2|4330
1641298000000|2022-01-04 12:06:40|1157.4||1157.6||1157.6||1157.4||0
1641298010000|2022-01-04 12:06:50|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|414
1641298030000|2022-01-04 12:07:10|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|156
1641298040000|2022-01-04 12:07:20|1158||1158.2||1158.2||1158||0
1641298060000|2022-01-04 12:07:40|1158.4|1158|1158.4|1158|1158.4|1158|1158.4|1158|0
1641298080000|2022-01-04 12:08:00|1158.6|1158.2|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|391
1641298090000|2022-01-04 12:08:10||1158.6||1158.4||1158.6||1158.4|0
1641298110000|2022-01-04 12:08:30|1158.4|1158.2|1158.6|1158.2|1158.6|1158.2|1158.2|1158|4627
1641298120000|2022-01-04 12:08:40||1158.4||1158.2||1158.4||1158.2|0
1641298140000|2022-01-04 12:09:00|1158.8|1158.4|1158.4|1158.2|1159|1158.6|1158.4|1158.2|5191
1641298160000|2022-01-04 12:09:20|1158.6|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.4|14164
1641298170000|2022-01-04 12:09:30|1159|1158.6|1158.8|1158.6|1159|1158.6|1158.8|1158.6|2462
1641298180000|2022-01-04 12:09:40|1158.6|1158.4|1159|1158.6|1159|1158.8|1158.6|1158.2|17514
1641298190000|2022-01-04 12:09:50|1158.8|1158.4|1158.8|1158.4|1159|1158.8|1158.8|1158.4|4334
1641298200000|2022-01-04 12:10:00|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|0
1641298210000|2022-01-04 12:10:10|1158.8|1158.4|1158.8|1158.6|1158.8|1158.6|1158.8|1158.4|0
1641298220000|2022-01-04 12:10:20|1159|1158.4|1159|1158.6|1159|1158.6|1158.8|1158.4|441
1641298230000|2022-01-04 12:10:30||1158.8||1158.8||1158.8||1158.8|1412
1641298240000|2022-01-04 12:10:40|1159.2|1159|1158.8|1158.4|1159.4|1159|1158.8|1158.4|7223
1641298250000|2022-01-04 12:10:50|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|0
1641298260000|2022-01-04 12:11:00|1158.8|1158.4|1158.8|1158.4|1159.2|1159|1158.4|1158.2|17332
1641298270000|2022-01-04 12:11:10|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158|500
1641298290000|2022-01-04 12:11:30|1158.4|1158|1158.4|1158|1158.4|1158|1158.2|1157.8|500
1641298320000|2022-01-04 12:12:00|1158.6|1158.2|1158.8|1158.4|1158.8|1158.6|1158.6|1158.2|2564
1641298340000|2022-01-04 12:12:20|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.6|1158.4|0
1641298360000|2022-01-04 12:12:40|1158.6||1158.6||1158.6||1158.6||0
1641298370000|2022-01-04 12:12:50|1158.8|1158.6|1158.8|1158.6|1158.8|1158.6|1158.6|1158.4|3018
1641298380000|2022-01-04 12:13:00|1158.6|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.4|96
1641298390000|2022-01-04 12:13:10||1158.6||1158.4||1158.6||1158.4|1800
1641298420000|2022-01-04 12:13:40|||||||||100
1641298430000|2022-01-04 12:13:50|1159|1158.6|1159|1158.6|1159.2|1158.8|1158.8|1158.6|2982
1641298450000|2022-01-04 12:14:10|1158.8|1158.8|1159.4|1159|1159.6|1159.2|1158.8|1158.6|17339
1641298460000|2022-01-04 12:14:20|1159.6|1159.2|1159.8|1159.4|1159.8|1159.6|1159.4|1159.2|0
1641298470000|2022-01-04 12:14:30|1159.6|1159.2|1159.6|1159.2|1159.6|1159.4|1159.4|1159.2|2525
1641298480000|2022-01-04 12:14:40|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.6|1159.4|0
1641298490000|2022-01-04 12:14:50|1159.6|1159.2|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|490
1641298500000|2022-01-04 12:15:00|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.4|1159.2|85
1641298520000|2022-01-04 12:15:20|1159.4||1159.6||1159.6||1159.4||304
1641298550000|2022-01-04 12:15:50|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|536
1641298560000|2022-01-04 12:16:00|1159|1158.8|1158.8|1158.4|1159|1158.8|1158.8|1158.2|13410
1641298570000|2022-01-04 12:16:10|1159|1158.6|1159|1158.8|1159|1158.8|1159|1158.6|0
1641298580000|2022-01-04 12:16:20|1159.2|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.8|9200
1641298590000|2022-01-04 12:16:30|1159.4|1159|1159.4|1159|1159.4|1159|1159.2|1158.8|0
1641298600000|2022-01-04 12:16:40|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159|6698
1641298620000|2022-01-04 12:17:00|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1159|634
1641298630000|2022-01-04 12:17:10|1159.2|1158.8|1159.4|1159|1159.4|1159|1159|1158.6|875
1641298640000|2022-01-04 12:17:20|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159|2512
1641298650000|2022-01-04 12:17:30|1159.8|1159.4|1159.8|1159.4|1160|1159.6|1159.4|1159.2|11644
1641298660000|2022-01-04 12:17:40|1160|1159.6|1161.4|1161|1161.4|1161|1159.8|1159.4|65444
1641298670000|2022-01-04 12:17:50|1161.2|1161.2|1161.4|1161|1161.4|1161.2|1161.2|1161|2081
1641298680000|2022-01-04 12:18:00|1161|1160.8|1161.2|1161|1161.6|1161.2|1161|1160.8|6719
1641298690000|2022-01-04 12:18:10|1161.4|1161.2|1161.2|1160.8|1161.6|1161.2|1161.2|1160.8|10776
1641298700000|2022-01-04 12:18:20|1161|1161|1161.2|1160.8|1161.2|1161|1161|1160.8|2959
1641298710000|2022-01-04 12:18:30|1161||1161.2||1161.2||1161||100
1641298720000|2022-01-04 12:18:40|1161.4|1161|1161.6|1161|1161.6|1161.2|1161.4|1160.8|5758
1641298730000|2022-01-04 12:18:50|1161.4||1161.4||1161.4||1161.2||0
1641298740000|2022-01-04 12:19:00|1161.2|1160.8|1160.8|1160.6|1161.2|1160.8|1160.8|1160.4|4652
1641298750000|2022-01-04 12:19:10|1161|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|3822
1641298770000|2022-01-04 12:19:30|1160.8|1160.4|1160.4|1160.2|1160.8|1160.4|1160.2|1160|7232
1641298780000|2022-01-04 12:19:40|1160.6|1160.4|1161|1160.6|1161|1160.6|1160.6|1160.2|0
1641298790000|2022-01-04 12:19:50|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.8|1160.4|0
1641298800000|2022-01-04 12:20:00|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.4|1160.2|951
1641298810000|2022-01-04 12:20:10|1160.4|1160.2|1160.2|1160|1160.8|1160.2|1160.2|1159.8|930
1641298820000|2022-01-04 12:20:20|1160|1159.8|1160.2|1159.8|1160.2|1159.8|1160|1159.8|64
1641298830000|2022-01-04 12:20:30|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.4|1160|2083
1641298850000|2022-01-04 12:20:50|1160.4|1160|1160.2|1160|1160.4|1160|1160.2|1159.8|3041
1641298860000|2022-01-04 12:21:00|1160.4|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160|1391
1641298870000|2022-01-04 12:21:10|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.6|1160.2|0
1641298890000|2022-01-04 12:21:30|1160.8|1160.2|1160.6|1160.2|1160.8|1160.2|1160.4|1160.2|6399
1641298900000|2022-01-04 12:21:40|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.8|1160.4|0
1641298920000|2022-01-04 12:22:00|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.8|1160.4|2190
1641298930000|2022-01-04 12:22:10|1160.8||1161||1161||1160.8||0
1641298940000|2022-01-04 12:22:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|126
1641298950000|2022-01-04 12:22:30|1161|1160.6|1161.2|1161|1161.4|1161.2|1161|1160.4|3301
1641298980000|2022-01-04 12:23:00|1161.4|1161.2|1161.6|1161.2|1161.6|1161.4|1161.2|1160.8|21388
1641298990000|2022-01-04 12:23:10|1161.4|1161|1161.2|1160.8|1161.6|1161|1161|1160.8|5258
1641299000000|2022-01-04 12:23:20|1161|1161|1160.8|1160.4|1161.2|1161|1160.8|1160.4|3580
1641299010000|2022-01-04 12:23:30|1161|1160.6|1160.8|1160.4|1161.2|1160.8|1160.8|1160.2|17907
1641299020000|2022-01-04 12:23:40|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.6|0
1641299030000|2022-01-04 12:23:50|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|300
1641299040000|2022-01-04 12:24:00|1161|1160.6|1161|1160.6|1161|1160.8|1161|1160.4|492
1641299060000|2022-01-04 12:24:20|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.4|1160.2|872
1641299070000|2022-01-04 12:24:30|1160.4|1160|1160.4|1160|1160.4|1160.2|1160.2|1160|5734
1641299080000|2022-01-04 12:24:40|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|1283
1641299090000|2022-01-04 12:24:50|1160.2|1159.8|1160|1159.8|1160.2|1159.8|1160|1159.6|50
1641299100000|2022-01-04 12:25:00|1160.2||1160.2||1160.2||1160.2||492
1641299110000|2022-01-04 12:25:10|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.4|1160|994
1641299120000|2022-01-04 12:25:20|1160.4|1160|1160.4|1160|1160.4|1160|1160.2|1159.8|712
1641299130000|2022-01-04 12:25:30|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160|0
1641299150000|2022-01-04 12:25:50|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.2|1160|1100
1641299160000|2022-01-04 12:26:00|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.6|1160.2|0
1641299170000|2022-01-04 12:26:10|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.8|1160.4|0
1641299180000|2022-01-04 12:26:20|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|3961
1641299190000|2022-01-04 12:26:30|1161.2|1160.8|1160.8|1160.2|1161.2|1160.8|1160.6|1160.2|992
1641299200000|2022-01-04 12:26:40|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|0
1641299210000|2022-01-04 12:26:50|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|128
1641299220000|2022-01-04 12:27:00|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|1895
1641299230000|2022-01-04 12:27:10|1160.6|1160.2|1160|1159.8|1160.6|1160.2|1159.8|1159.4|10777
1641299240000|2022-01-04 12:27:20|1159.8|1159.6|1159.8|1159.4|1159.8|1159.6|1159.6|1159.4|876
1641299250000|2022-01-04 12:27:30|1160|1159.6|1159.8|1159.4|1160|1159.6|1159.6|1159.4|959
1641299260000|2022-01-04 12:27:40|1159.6|1159.6|1160|1159.6|1160|1159.6|1159.6|1159.2|1997
1641299270000|2022-01-04 12:27:50|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|467
1641299280000|2022-01-04 12:28:00|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|0
1641299290000|2022-01-04 12:28:10|1160.4|1159.8|1161|1160.6|1161|1160.6|1160.4|1159.8|8623
1641299300000|2022-01-04 12:28:20|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|0
1641299310000|2022-01-04 12:28:30|1160.8|1160.4|1160.6|1160.2|1161|1160.4|1160.4|1160|18153
1641299320000|2022-01-04 12:28:40|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|1000
1641299330000|2022-01-04 12:28:50|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.6|0
1641299340000|2022-01-04 12:29:00|1160.8||1160.8||1161||1160.8||1620
1641299350000|2022-01-04 12:29:10|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.2|1160|9461
1641299360000|2022-01-04 12:29:20|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.4|1160|115
1641299380000|2022-01-04 12:29:40|1160.6|1160.2|1159.8|1159.4|1160.6|1160.2|1159.4|1159.2|22837
1641299390000|2022-01-04 12:29:50|1160|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.4|0
1641299400000|2022-01-04 12:30:00|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.4|1159.2|135
1641299410000|2022-01-04 12:30:10|1159.4|1159|1159.4|1159|1159.6|1159|1159.4|1158.8|1663
1641299420000|2022-01-04 12:30:20|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|0
1641299430000|2022-01-04 12:30:30|1159.6|1159.2|1159|1158.6|1159.6|1159.4|1158.8|1158.4|8754
1641299440000|2022-01-04 12:30:40|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1158.6|1158.4|5378
1641299450000|2022-01-04 12:30:50|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1159|1158.6|0
1641299470000|2022-01-04 12:31:10|1159.2|1158.4|1159.2|1158.6|1159.2|1158.6|1158.6|1158.4|4085
1641299480000|2022-01-04 12:31:20|1159.4|1158.8|1159.6|1159.2|1159.6|1159.2|1159.4|1158.8|462
1641299500000|2022-01-04 12:31:40|1159.8|1159.4|1160|1159.6|1160|1159.6|1159.8|1159.4|802
1641299520000|2022-01-04 12:32:00|1160.2|1159.8|1159.8|1159.6|1160.4|1160|1159.6|1159|23528
1641299530000|2022-01-04 12:32:10|1159.6|1159.4|1159.6|1159.2|1159.6|1159.4|1159.6|1159.2|131
1641299540000|2022-01-04 12:32:20|1159.4|1159.4|1159.8|1159.4|1159.8|1159.4|1159.4|1159.4|0
1641299560000|2022-01-04 12:32:40|1159.6|1159|1160|1159.4|1160|1159.6|1159.6|1159|8701
1641299570000|2022-01-04 12:32:50|1159.8|1159.6|1160.4|1160|1160.6|1160.2|1159.8|1159.6|1928
1641299580000|2022-01-04 12:33:00|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160.2|0
1641299590000|2022-01-04 12:33:10|1160.8|1160.4|1160.4|1160.2|1160.8|1160.4|1160.4|1160.2|0
1641299600000|2022-01-04 12:33:20|1160.6|1160.4|1160.8|1160.4|1160.8|1160.6|1160.6|1160.4|4493
1641299610000|2022-01-04 12:33:30|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.4|1160|2707
1641299620000|2022-01-04 12:33:40|1160.6||1160.6||1160.8||1160.6||792
1641299630000|2022-01-04 12:33:50|1160.8||1160.8||1160.8||1160.6||0
1641299640000|2022-01-04 12:34:00|1161|1160.6|1161|1160.6|1161.2|1160.8|1161|1160.6|9450
1641299650000|2022-01-04 12:34:10|1160.8||1161||1161||1160.8||1000
1641299660000|2022-01-04 12:34:20|1160.8|1160.4|1160.2|1160|1160.8|1160.4|1160.2|1160|754
1641299670000|2022-01-04 12:34:30|1160|1159.8|1160.2|1159.8|1160.2|1159.8|1159.8|1159.4|337
1641299680000|2022-01-04 12:34:40|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1159.8|0
1641299690000|2022-01-04 12:34:50|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|0
1641299700000|2022-01-04 12:35:00|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|0
1641299710000|2022-01-04 12:35:10|1160.2||1160.2||1160.2||1160.2||0
1641299720000|2022-01-04 12:35:20|1160.4||1160.4||1160.4||1160.4||0
1641299730000|2022-01-04 12:35:30|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.4|1160|0
1641299740000|2022-01-04 12:35:40||1160.6||1160.6||1160.6||1160.6|0
1641299750000|2022-01-04 12:35:50|1160.6|1160.4|1160.6|1160.2|1160.6|1160.4|1160.6|1160.2|133
1641299760000|2022-01-04 12:36:00|1160.8|1160.4|1160.8|1160.2|1161|1160.6|1160.6|1160.2|540
1641299770000|2022-01-04 12:36:10|1160.6|1160.4|1160.6|1160.2|1160.6|1160.6|1160.6|1160.2|155
1641299780000|2022-01-04 12:36:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.2|0
1641299790000|2022-01-04 12:36:30|1160.6|1160.2|1161|1160.6|1161|1160.8|1160.6|1160.2|1594
1641299800000|2022-01-04 12:36:40|1160.8||1161||1161||1160.8||0
1641299810000|2022-01-04 12:36:50|1161.2|1160.8|1161|1160.8|1161.2|1160.8|1161|1160.6|1000
1641299820000|2022-01-04 12:37:00|1160.8|1160.6|1160.6|1160.2|1161|1160.6|1160.6|1160.2|4397
1641299830000|2022-01-04 12:37:10||1160.4||1160.2||1160.4||1160.2|0
1641299840000|2022-01-04 12:37:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|0
1641299850000|2022-01-04 12:37:30|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.4|1160|812
1641299870000|2022-01-04 12:37:50|1160.4|1160|1160.4|1160|1160.4|1160|1160|1159.6|1224
1641299880000|2022-01-04 12:38:00|1160.2|1159.8|1160.4|1160.2|1160.4|1160.2|1160.2|1159.8|2276
1641299890000|2022-01-04 12:38:10|1160.6|1160|1160.6|1160.2|1160.6|1160.2|1160.4|1160|800
1641299920000|2022-01-04 12:38:40|1160.4|1160|1160.2|1159.8|1160.4|1160|1160|1159.8|4006
1641299930000|2022-01-04 12:38:50|1160|1159.6|1160|1159.8|1160|1159.8|1159.8|1159.6|2905
1641299940000|2022-01-04 12:39:00|1160.2|1160|1160.4|1160|1160.4|1160|1160.2|1160|20
1641299950000|2022-01-04 12:39:10||1160.2||1160.2||1160.2||1160.2|0
1641299960000|2022-01-04 12:39:20|1160.2|1160|1160|1159.8|1160.2|1160|1160|1159.8|2134
1641299970000|2022-01-04 12:39:30|1160.2|1159.6|1159.8|1159.6|1160.2|1159.6|1159.8|1159.6|446
1641299980000|2022-01-04 12:39:40|1160|1159.8|1160.2|1160|1160.2|1160|1160|1159.8|6970
1641299990000|2022-01-04 12:39:50|1160.4||1160.4||1160.4||1160.2||0
1641300000000|2022-01-04 12:40:00|1160.2|1159.8|1160|1159.8|1160.2|1159.8|1160|1159.8|708
1641300010000|2022-01-04 12:40:10|1159.8|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.6|19
1641300020000|2022-01-04 12:40:20|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|6768
1641300030000|2022-01-04 12:40:30|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|0
1641300040000|2022-01-04 12:40:40|1160.6|1160.2|1160.4|1160.2|1160.6|1160.2|1160.4|1160.2|1585
1641300060000|2022-01-04 12:41:00|1160.6|1160.4|1160.6|1160.4|1160.8|1160.4|1160.6|1160.4|3700
1641300070000|2022-01-04 12:41:10|1160.4|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160.2|2513
1641300080000|2022-01-04 12:41:20|1160.4|1160|1160.4|1160.2|1160.6|1160.2|1160.2|1160|3154
1641300090000|2022-01-04 12:41:30|1160.6||1160.4||1160.6||1160.4||44
1641300100000|2022-01-04 12:41:40|1160.2|1160|1160.4|1160|1160.4|1160|1160.2|1160|500
1641300110000|2022-01-04 12:41:50|1160.2|1159.8|1159.8|1159.6|1160.2|1159.8|1159.8|1159.6|115
1641300120000|2022-01-04 12:42:00|1160|1159.4|1159.8|1159.4|1160|1159.4|1159.8|1159.4|174
1641300130000|2022-01-04 12:42:10||1159.6||1159.6||1159.6||1159.6|0
1641300140000|2022-01-04 12:42:20|1160|1159.8|1160.2|1160|1160.4|1160|1160|1159.8|6334
1641300150000|2022-01-04 12:42:30|1160.4||1160.4||1160.4||1160.2||0
1641300170000|2022-01-04 12:42:50|1160.2||1160.4||1160.4||1160.2||150
1641300180000|2022-01-04 12:43:00|||||||||500
1641300190000|2022-01-04 12:43:10|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.2|1160|1663
1641300200000|2022-01-04 12:43:20|1160.2|1159.8|1160|1159.8|1160.4|1160|1160|1159.8|1211
1641300210000|2022-01-04 12:43:30|1160.2||1160||1160.2||1160||0
1641300230000|2022-01-04 12:43:50|1159.8|1159.6|1159.4|1159|1159.8|1159.6|1159.2|1158.8|6784
1641300240000|2022-01-04 12:44:00|1159.2||1159.6||1159.6||1159.2||0
1641300250000|2022-01-04 12:44:10||1159.2||1159.2||1159.2||1159.2|0
1641300260000|2022-01-04 12:44:20|1159.8|1159.4|1159.8|1159.6|1160|1159.6|1159.8|1159.4|3038
1641300270000|2022-01-04 12:44:30|1160|1159.8|1159.4|1159|1160|1159.8|1159.4|1159|2708
1641300280000|2022-01-04 12:44:40|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.6|1159.2|1315
1641300300000|2022-01-04 12:45:00|1159.6|1159.2|1159.8|1159.4|1160|1159.6|1159.4|1159|5897
1641300310000|2022-01-04 12:45:10|1160|1159.6|1160.2|1160|1160.2|1160|1160|1159.6|2207
1641300320000|2022-01-04 12:45:20|1160|1159.8|1160.2|1159.8|1160.2|1160|1160|1159.8|645
1641300330000|2022-01-04 12:45:30||1160||1160||1160||1159.8|0
1641300340000|2022-01-04 12:45:40|1160|1159.8|1160.2|1159.8|1160.2|1159.8|1160|1159.6|5786
1641300370000|2022-01-04 12:46:10|1160.4|1160|1160.4|1160|1160.6|1160.2|1160.4|1160|7800
1641300390000|2022-01-04 12:46:30|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.6|1160.2|0
1641300410000|2022-01-04 12:46:50|1160.4||1160.6||1160.6||1160.4||0
1641300420000|2022-01-04 12:47:00|1160.4||1160.4||1160.6||1160.4||0
1641300430000|2022-01-04 12:47:10|1160.2|1160|1160|1159.6|1160.2|1160|1159.8|1159.6|2652
1641300440000|2022-01-04 12:47:20|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|1424
1641300450000|2022-01-04 12:47:30|1160.6|1160.2|1160.4|1160.2|1160.6|1160.2|1160.4|1160.2|100
1641300460000|2022-01-04 12:47:40|1160.6||1160.6||1160.6||1160.4||0
1641300470000|2022-01-04 12:47:50|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.4|1160.2|0
1641300480000|2022-01-04 12:48:00|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|140
1641300490000|2022-01-04 12:48:10|1160.8|1160.4|1161|1160.8|1161|1160.8|1160.8|1160.4|1338
1641300500000|2022-01-04 12:48:20|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.6|388
1641300510000|2022-01-04 12:48:30|||||||||100
1641300520000|2022-01-04 12:48:40|1160.8||1161||1161||1160.8||0
1641300540000|2022-01-04 12:49:00||1160.8||1160.6||1160.8||1160.6|0
1641300550000|2022-01-04 12:49:10|1160.8||1161||1161||1160.8||1022
1641300560000|2022-01-04 12:49:20|1161.2|1160.8|1161.4|1161|1161.4|1161.2|1161.2|1160.8|5948
1641300570000|2022-01-04 12:49:30|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.6|5170
1641300580000|2022-01-04 12:49:40|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.6|1023
1641300590000|2022-01-04 12:49:50|1161.2||1161.4||1161.4||1161.2||0
1641300600000|2022-01-04 12:50:00|1161.2||1161.2||1161.4||1161.2||0
1641300610000|2022-01-04 12:50:10|1161.4||1161.4||1161.4||1161.2||0
1641300630000|2022-01-04 12:50:30|1161.6|1161.2|1161.2|1161|1161.6|1161.2|1161.2|1160.8|13235
1641300640000|2022-01-04 12:50:40|1161.4|1160.8|1161.6|1161.2|1161.6|1161.2|1161.2|1160.8|113
1641300670000|2022-01-04 12:51:10|1161.8|1161.4|1161.2|1161|1161.8|1161.6|1161.2|1161|1568
1641300680000|2022-01-04 12:51:20|1161.4||1161.4||1161.4||1161.4||0
1641300690000|2022-01-04 12:51:30|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.8|415
1641300720000|2022-01-04 12:52:00|1161.4|1161|1161.2|1160.8|1161.4|1161.2|1161.2|1160.8|0
1641300730000|2022-01-04 12:52:10|1161.4|1161|1161.4|1161.2|1161.4|1161.2|1161.2|1160.8|10380
1641300740000|2022-01-04 12:52:20|1161.2|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|1026
1641300750000|2022-01-04 12:52:30||1161||1160.8||1161||1160.8|0
1641300760000|2022-01-04 12:52:40|1161.4|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|0
1641300770000|2022-01-04 12:52:50|1161||1161||1161||1161||1
1641300810000|2022-01-04 12:53:30|1161.2|1161|1161.2|1160.8|1161.2|1161|1161|1160.8|3629
1641300830000|2022-01-04 12:53:50|1161|1160.6|1160.6|1160.2|1161|1160.6|1160.4|1160|5796
1641300840000|2022-01-04 12:54:00|1160.4||1160.6||1160.6||1160.4||216
1641300850000|2022-01-04 12:54:10|1160.8|1160.4|1161|1160.8|1161.2|1160.8|1160.8|1160.4|0
1641300860000|2022-01-04 12:54:20|1161.2||1161.2||1161.2||1161||34
1641300870000|2022-01-04 12:54:30|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.2|1161|7011
1641300890000|2022-01-04 12:54:50|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|399
1641300910000|2022-01-04 12:55:10|1161.8|1161.4|1162|1161.6|1162|1161.8|1161.8|1161.4|2555
1641300920000|2022-01-04 12:55:20||1161.8||1161.8||1161.8||1161.8|0
1641300930000|2022-01-04 12:55:30||1161.6||1161.8||1161.8||1161.6|27238
1641300940000|2022-01-04 12:55:40||1161.6||1161.8||1161.8||1161.6|9699
1641300950000|2022-01-04 12:55:50|||||||||956
1641300970000|2022-01-04 12:56:10|1161.8|1161.6|1161.8|1161.6|1161.8|1161.6|1161.8|1161.4|5714
1641300980000|2022-01-04 12:56:20|1162|1161.8|1162|1161.6|1162|1161.8|1161.6|1161.4|1405
1641300990000|2022-01-04 12:56:30|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1641301000000|2022-01-04 12:56:40|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|0
1641301030000|2022-01-04 12:57:10|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.2|1161|1253
1641301040000|2022-01-04 12:57:20|1161.4|1161|1161.4|1161|1161.4|1161|1161.2|1161|395
1641301050000|2022-01-04 12:57:30|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|0
1641301070000|2022-01-04 12:57:50|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|0
1641301080000|2022-01-04 12:58:00|1161.8|1161.4|1161.4|1161|1161.8|1161.4|1161.2|1160.8|3695
1641301090000|2022-01-04 12:58:10|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1641301100000|2022-01-04 12:58:20|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.2|0
1641301110000|2022-01-04 12:58:30|1162|1161.6|1161.4|1161|1162|1161.8|1161.2|1160.8|29343
1641301120000|2022-01-04 12:58:40|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.2|1160.8|2040
1641301130000|2022-01-04 12:58:50|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|0
1641301140000|2022-01-04 12:59:00|1161||1161||1161.2||1161||0
1641301150000|2022-01-04 12:59:10|1161.2||1161.2||1161.2||1161.2||0
1641301160000|2022-01-04 12:59:20|1161||1161||1161||1161||8
1641301170000|2022-01-04 12:59:30|1161.2|1161|1161.4|1161|1161.4|1161|1161.2|1161|2492
1641301180000|2022-01-04 12:59:40|1161.2||1161.2||1161.4||1161.2||0
1641301200000|2022-01-04 13:00:00|1161.4|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|1608
1641301210000|2022-01-04 13:00:10|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|992
1641301220000|2022-01-04 13:00:20|1161.8|1161.4|1161.6|1161.4|1161.8|1161.4|1161.6|1161.4|0
1641301230000|2022-01-04 13:00:30|1161.8|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.6|500
1641301240000|2022-01-04 13:00:40|1161.8|1161.8|1162|1161.8|1162|1161.8|1161.8|1161.8|1860
1641301250000|2022-01-04 13:00:50|1161.8|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.6|874
1641301260000|2022-01-04 13:01:00|1161.8|1161.4|1161.2|1160.8|1161.8|1161.6|1161.2|1160.8|2344
1641301270000|2022-01-04 13:01:10|1161.4|1161|1161.4|1161|1161.6|1161.4|1161.4|1161|696
1641301290000|2022-01-04 13:01:30||1161.2||1161||1161.2||1161|200
1641301300000|2022-01-04 13:01:40||1161.2||1161.2||1161.2||1161.2|0
1641301310000|2022-01-04 13:01:50|1161.6||1161.6||1161.6||1161.6||600
1641301320000|2022-01-04 13:02:00|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|327
1641301330000|2022-01-04 13:02:10||1161.4||1161.2||1161.4||1161.2|1000
1641301360000|2022-01-04 13:02:40|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1641301380000|2022-01-04 13:03:00|1161.6||1161.8||1161.8||1161.6||0
1641301400000|2022-01-04 13:03:20|1162|1161.6|1162|1161.6|1162|1161.8|1161.8|1161.4|6580
1641301410000|2022-01-04 13:03:30||1161.8||1161.8||1161.8||1161.8|0
1641301420000|2022-01-04 13:03:40|1162.2|1162|1162.2|1162|1162.2|1162|1162.2|1161.8|18457
1641301430000|2022-01-04 13:03:50|1162.4|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|1192
1641301440000|2022-01-04 13:04:00|1162.6|1162.2|1162.6|1162.4|1162.8|1162.4|1162.6|1162.2|1406
1641301450000|2022-01-04 13:04:10|1162.4|1162.2|1162.6|1162.2|1163|1162.8|1162.4|1162.2|45787
1641301470000|2022-01-04 13:04:30|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.4|1162.2|10000
1641301480000|2022-01-04 13:04:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|555
1641301500000|2022-01-04 13:05:00|1162.4|1162.2|1162.6|1162.2|1162.8|1162.4|1162.4|1162.2|8776
1641301510000|2022-01-04 13:05:10|1162.8|1162.4|1162.8|1162.6|1162.8|1162.6|1162.6|1162.4|1174
1641301520000|2022-01-04 13:05:20|1163|1162.8|1163.2|1162.8|1163.2|1163|1162.8|1162.8|8979
1641301530000|2022-01-04 13:05:30|1163||1163||1163||1163||109
1641301540000|2022-01-04 13:05:40|||||||||700
1641301560000|2022-01-04 13:06:00|1163.2||1163.2||1163.4||1163||123
1641301580000|2022-01-04 13:06:20|1163|1162.6|1162.8|1162.4|1163|1162.8|1162.8|1162.4|3418
1641301590000|2022-01-04 13:06:30|1162.6|1162.2|1162.4|1162|1162.8|1162.2|1162.4|1162|836
1641301600000|2022-01-04 13:06:40|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|0
1641301610000|2022-01-04 13:06:50||1162.4||1162.4||1162.4||1162.4|0
1641301620000|2022-01-04 13:07:00|1162.8||1162.8||1162.8||1162.8||149
1641301630000|2022-01-04 13:07:10|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|0
1641301640000|2022-01-04 13:07:20|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|0
1641301660000|2022-01-04 13:07:40|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|200
1641301670000|2022-01-04 13:07:50|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|0
1641301680000|2022-01-04 13:08:00|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|0
1641301690000|2022-01-04 13:08:10|1163.2|1163|1163.2|1162.8|1163.2|1163|1163|1162.6|2500
1641301700000|2022-01-04 13:08:20|1163||1163.2||1163.2||1163||383
1641301710000|2022-01-04 13:08:30|1163|1162.6|1163|1162.6|1163|1162.8|1163|1162.6|0
1641301740000|2022-01-04 13:09:00|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.6|1162.2|5352
1641301750000|2022-01-04 13:09:10|1162.8||1162.8||1162.8||1162.8||0
1641301760000|2022-01-04 13:09:20|1163||1163||1163||1163||0
1641301770000|2022-01-04 13:09:30|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.4|1162.2|2350
1641301780000|2022-01-04 13:09:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|437
1641301800000|2022-01-04 13:10:00|1163|1162.6|1162.4|1162.2|1163|1162.6|1162.2|1161.8|2026
1641301810000|2022-01-04 13:10:10|1162.6|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|3015
1641301820000|2022-01-04 13:10:20|1162.6||1162.8||1162.8||1162.6||0
1641301840000|2022-01-04 13:10:40|1162.6||1162.8||1162.8||1162.6||0
1641301850000|2022-01-04 13:10:50|1162.6||1162.8||1162.8||1162.6||0
1641301860000|2022-01-04 13:11:00|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162|6895
1641301870000|2022-01-04 13:11:10|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|0
1641301880000|2022-01-04 13:11:20|1162.6||1162.8||1162.8||1162.6||0
1641301890000|2022-01-04 13:11:30||1162.6||1162.4||1162.6||1162.4|0
1641301920000|2022-01-04 13:12:00|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.4|494
1641301930000|2022-01-04 13:12:10|1163.2|1162.8|1163.8|1163.4|1164|1163.8|1163.2|1162.8|23184
1641301940000|2022-01-04 13:12:20|1164|1163.6|1163.8|1163.6|1164|1163.6|1163.8|1163.4|1888
1641301950000|2022-01-04 13:12:30|1163.6|1163.4|1163.8|1163.4|1163.8|1163.6|1163.6|1163.4|4331
1641301960000|2022-01-04 13:12:40|1163.6||1163.8||1163.8||1163.6||0
1641301970000|2022-01-04 13:12:50|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.4|1163|3375
1641301980000|2022-01-04 13:13:00|1163.2|1162.8|1163.6|1163.2|1163.6|1163.2|1163|1162.8|7457
1641301990000|2022-01-04 13:13:10|1163.4|1163.4|1164|1163.6|1164|1163.6|1163.4|1163.2|17491
1641302000000|2022-01-04 13:13:20|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.4|1163.2|641
1641302030000|2022-01-04 13:13:50|1163.4||1163.6||1163.6||1163.4||0
1641302040000|2022-01-04 13:14:00|1163.4|1163|1163.2|1162.8|1163.4|1163|1163|1162.8|2356
1641302050000|2022-01-04 13:14:10|||||||||5
1641302060000|2022-01-04 13:14:20|1163|1162.6|1163|1162.8|1163.2|1162.8|1162.6|1162.2|4952
1641302070000|2022-01-04 13:14:30|1162.8|1162.6|1162.4|1162|1163|1162.6|1162|1161.8|3270
1641302080000|2022-01-04 13:14:40|1162.2|1161.8|1162.2|1162|1162.2|1162|1162|1161.8|2600
1641302090000|2022-01-04 13:14:50|1162.4|1162.2|1163|1162.6|1163|1162.6|1162.4|1162.2|1431
1641302100000|2022-01-04 13:15:00|1162.8|1162.4|1162.4|1162|1162.8|1162.4|1162.2|1162|3375
1641302120000|2022-01-04 13:15:20|1162.2|1162.2|1163|1162.6|1163|1162.6|1162.2|1162.2|16382
1641302130000|2022-01-04 13:15:30|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|2248
1641302160000|2022-01-04 13:16:00|1163.2|1162.8|1163|1162.6|1163.2|1163|1162.8|1162.6|0
1641302180000|2022-01-04 13:16:20|1162.8|1162.4|1162.6|1162.2|1163|1162.4|1162.4|1162|6529
1641302190000|2022-01-04 13:16:30|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.4|1162|2308
1641302200000|2022-01-04 13:16:40|1162.4|1162|1162.4|1162|1162.6|1162.2|1162.4|1162|0
1641302210000|2022-01-04 13:16:50||1162.2||1162||1162.2||1162|0
1641302220000|2022-01-04 13:17:00|1162.2||1162.4||1162.4||1162.2||0
1641302230000|2022-01-04 13:17:10||1162.2||1162||1162.2||1162|0
1641302240000|2022-01-04 13:17:20|1162.2||1162.2||1162.2||1162.2||0
1641302250000|2022-01-04 13:17:30|1162|1161.8|1162.4|1162|1162.4|1162|1161.8|1161.4|11261
1641302260000|2022-01-04 13:17:40|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|604
1641302270000|2022-01-04 13:17:50||1162.6||1162.6||1162.6||1162.6|0
1641302280000|2022-01-04 13:18:00|1163||1163||1163||1162.8||440
1641302290000|2022-01-04 13:18:10|1162.6|1162.4|1162.8|1162.6|1162.8|1162.6|1162.6|1162.4|8000
1641302300000|2022-01-04 13:18:20|1163|1162.8|1163.2|1162.8|1163.2|1162.8|1163|1162.8|398
1641302310000|2022-01-04 13:18:30|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1163|0
1641302320000|2022-01-04 13:18:40|1163.2|1162.8|1163.4|1163|1163.4|1163|1163|1162.8|152
1641302330000|2022-01-04 13:18:50||1162.8||1163||1163||1162.8|0
1641302340000|2022-01-04 13:19:00|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163|1162.8|1680
1641302350000|2022-01-04 13:19:10|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|0
1641302360000|2022-01-04 13:19:20|1163.2|1163.2|1163.4|1163|1163.6|1163.2|1163.2|1163|3391
1641302370000|2022-01-04 13:19:30|1163.6|1163.2|1163.6|1163.2|1163.8|1163.2|1163.6|1163.2|0
1641302400000|2022-01-04 13:20:00|1163.8|1163.4|1164|1163.6|1164|1163.8|1163.8|1163.4|4246
1641302410000|2022-01-04 13:20:10|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|1000
1641302420000|2022-01-04 13:20:20|1163.8||1163.8||1163.8||1163.8||0
1641302430000|2022-01-04 13:20:30|1164||1164||1164||1164||0
1641302440000|2022-01-04 13:20:40|1164.2|1163.8|1164.2|1163.8|1164.4|1164|1164.2|1163.8|3530
1641302450000|2022-01-04 13:20:50|1164.4|1164|1164.4|1164.2|1164.4|1164.2|1164.2|1163.8|0
1641302460000|2022-01-04 13:21:00|1164.6|1164.4|1164.6|1164.4|1164.6|1164.4|1164.6|1164.2|3045
1641302470000|2022-01-04 13:21:10||1164.2||1164.2||1164.2||1164.2|1454
1641302480000|2022-01-04 13:21:20|1164.4|1164.4|1164.6|1164.4|1164.6|1164.4|1164.4|1164.2|2193
1641302490000|2022-01-04 13:21:30|1164.4|1164.2|1164.6|1164.4|1164.8|1164.6|1164.4|1164|6626
1641302500000|2022-01-04 13:21:40|1164.8||1164.8||1164.8||1164.8||0
1641302520000|2022-01-04 13:22:00|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164|1163.8|24692
1641302530000|2022-01-04 13:22:10|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.2|1164|550
1641302540000|2022-01-04 13:22:20|1164.8|1164.4|1164.6|1164.4|1164.8|1164.4|1164.6|1164.2|1674
1641302550000|2022-01-04 13:22:30|1164.8||1164.6||1164.8||1164.6||0
1641302570000|2022-01-04 13:22:50|1164.8||1164.8||1164.8||1164.8||510
1641302580000|2022-01-04 13:23:00||1164.6||1164.6||1164.6||1164.6|0
1641302590000|2022-01-04 13:23:10|1165|1164.8|1164.8|1164.6|1165|1164.8|1164.8|1164.6|123
1641302610000|2022-01-04 13:23:30|1165||1165||1165||1165||938
1641302640000|2022-01-04 13:24:00|1165.2|1164.8|1165|1164.6|1165.4|1165|1164.8|1164.6|13405
1641302660000|2022-01-04 13:24:20|1164.8|1164.4|1164.6|1164.2|1164.8|1164.6|1164.6|1164.2|6326
1641302670000|2022-01-04 13:24:30|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|0
1641302680000|2022-01-04 13:24:40|1164.8||1164.8||1164.8||1164.6||0
1641302690000|2022-01-04 13:24:50|1164.6|1164.4|1164.8|1164.6|1165|1164.6|1164.6|1164.4|4088
1641302700000|2022-01-04 13:25:00|1164.6|1164.4|1164.6|1164.4|1164.6|1164.4|1164.6|1164.4|1030
1641302710000|2022-01-04 13:25:10|1164.4|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164|4980
1641302720000|2022-01-04 13:25:20|1164.6|1164.2|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|60
1641302730000|2022-01-04 13:25:30|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|50
1641302740000|2022-01-04 13:25:40|1164.4|1164.4|1164.8|1164.4|1164.8|1164.4|1164.4|1164.4|0
1641302750000|2022-01-04 13:25:50|1164.6|1164.2|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|0
1641302760000|2022-01-04 13:26:00|1164.8|1164.4|1164.4|1164.2|1164.8|1164.4|1164.2|1164|10742
1641302770000|2022-01-04 13:26:10|1164.2|1164|1164.6|1164.2|1164.8|1164.4|1164|1163.6|10819
1641302780000|2022-01-04 13:26:20|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.8|1164.4|4711
1641302790000|2022-01-04 13:26:30|||||||||100
1641302800000|2022-01-04 13:26:40|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164.2|3476
1641302810000|2022-01-04 13:26:50|1164.4|1164|1164.4|1164|1164.4|1164|1164.2|1163.8|4853
1641302820000|2022-01-04 13:27:00|1164.2|1163.8|1164.2|1163.8|1164.2|1164|1164.2|1163.8|2499
1641302830000|2022-01-04 13:27:10|1164.4|1164|1164.4|1164|1164.4|1164|1164.4|1164|0
1641302850000|2022-01-04 13:27:30|1164.2|1164.2|1164.4|1164.2|1164.4|1164.2|1164.2|1164|0
1641302860000|2022-01-04 13:27:40|1164.6||1164.6||1164.6||1164.6||0
1641302880000|2022-01-04 13:28:00|1164.8|1164.4|1165|1164.8|1165|1164.8|1164.4|1164.2|16893
1641302890000|2022-01-04 13:28:10|1164.8|1164.6|1164.8|1164.6|1164.8|1164.6|1164.8|1164.4|3280
1641302900000|2022-01-04 13:28:20|1164.6|1164.4|1164.8|1164.4|1164.8|1164.6|1164.6|1164.4|1468
1641302910000|2022-01-04 13:28:30|1164.4|1164.2|1164.8|1164.6|1165|1164.8|1164.4|1164.2|22158
1641302920000|2022-01-04 13:28:40|1165||1165||1165||1165||0
1641302930000|2022-01-04 13:28:50|1164.8||1165||1165||1164.8||0
1641302940000|2022-01-04 13:29:00|1164.8||1164.8||1164.8||1164.8||0
1641302950000|2022-01-04 13:29:10|1165|1164.8|1165|1164.8|1165|1164.8|1165|1164.8|4258
1641302960000|2022-01-04 13:29:20|||||||||2516
1641302970000|2022-01-04 13:29:30|||||||||14984
1641302980000|2022-01-04 13:29:40|1164.8|1164.6|1164.8|1164.6|1165|1164.6|1164.8|1164.6|1523
1641303000000|2022-01-04 13:30:00|1165|1164.4|1164.2|1164|1165|1164.4|1164.2|1164|3689
1641303010000|2022-01-04 13:30:10|1164|1163.8|1164|1163.6|1164.2|1163.8|1163.8|1163.4|1703
1641303030000|2022-01-04 13:30:30|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1659
1641303050000|2022-01-04 13:30:50|1164|1163.6|1164|1163.6|1164|1163.6|1164|1163.4|945
1641303060000|2022-01-04 13:31:00|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.4|1163.2|2704
1641303080000|2022-01-04 13:31:20|1163.4|1163|1163.4|1163.2|1163.6|1163.2|1163.2|1163|1704
1641303090000|2022-01-04 13:31:30|1163.2|1163|1163.4|1163|1163.6|1163.2|1163.2|1163|5660
1641303110000|2022-01-04 13:31:50|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1162.8|1162.6|533
1641303120000|2022-01-04 13:32:00|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|0
1641303130000|2022-01-04 13:32:10|1163|1162.6|1162.6|1162.2|1163|1162.8|1162.4|1162|2459
1641303140000|2022-01-04 13:32:20|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|500
1641303150000|2022-01-04 13:32:30|1162.4|1162|1162|1161.6|1162.6|1162.2|1162|1161.6|0
1641303160000|2022-01-04 13:32:40|1162.2||1162||1162.2||1162||0
1641303170000|2022-01-04 13:32:50|1161.8|1161.4|1161.8|1161.4|1161.8|1161.6|1161.6|1161.4|6257
1641303180000|2022-01-04 13:33:00|1162|1161.6|1161.8|1161.4|1162|1161.8|1161.8|1161.4|618
1641303190000|2022-01-04 13:33:10|1161.6||1161.6||1161.6||1161.6||260
1641303210000|2022-01-04 13:33:30|1161.8|1161.6|1162|1161.6|1162.2|1161.8|1161.8|1161.4|2135
1641303220000|2022-01-04 13:33:40|1161.8|1161.4|1162.2|1162|1162.4|1162|1161.8|1161.4|4743
1641303230000|2022-01-04 13:33:50|1162.4|1161.8|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|2338
1641303240000|2022-01-04 13:34:00|1162.4||1162.6||1162.6||1162.4||0
1641303250000|2022-01-04 13:34:10|1162.4|1162|1162.2|1161.8|1162.6|1162|1162.2|1161.8|279
1641303260000|2022-01-04 13:34:20|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.4|1162|1114
1641303280000|2022-01-04 13:34:40|1162.4||1162.6||1162.6||1162.4||500
1641303290000|2022-01-04 13:34:50|1162.4||1162.6||1162.6||1162.4||0
1641303300000|2022-01-04 13:35:00|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.2|1162|917
1641303310000|2022-01-04 13:35:10|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|2046
1641303320000|2022-01-04 13:35:20|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1162|1161.6|193
1641303330000|2022-01-04 13:35:30|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|887
1641303340000|2022-01-04 13:35:40|1162.6|1162.2|1162|1161.6|1162.8|1162.4|1162|1161.6|174
1641303350000|2022-01-04 13:35:50|1162.2|1161.8|1162.2|1161.8|1162.2|1162|1162.2|1161.8|500
1641303360000|2022-01-04 13:36:00|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|0
1641303370000|2022-01-04 13:36:10|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.8|1161.4|133
1641303380000|2022-01-04 13:36:20|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|178
1641303390000|2022-01-04 13:36:30|1161.4|1161|1161.2|1161|1161.4|1161|1161|1160.6|154
1641303400000|2022-01-04 13:36:40|1161.4|1160.8|1161.4|1161|1161.4|1161|1161.4|1160.8|492
1641303410000|2022-01-04 13:36:50|1161.2|1161.2|1161.4|1161|1161.4|1161.2|1161.2|1161|0
1641303420000|2022-01-04 13:37:00|1161.2|1160.8|1160.8|1160.4|1161.4|1160.8|1160.8|1160.4|3280
1641303430000|2022-01-04 13:37:10|1161|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.4|0
1641303450000|2022-01-04 13:37:30|1160.8||1161||1161||1160.8||0
1641303460000|2022-01-04 13:37:40|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1160.4|1160|625
1641303470000|2022-01-04 13:37:50|1160.6|1159.8|1160|1159.6|1160.6|1160.2|1160|1159.6|0
1641303480000|2022-01-04 13:38:00|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1160|1159.6|0
1641303490000|2022-01-04 13:38:10|1160.4|1160|1160.4|1160|1160.6|1160.2|1160.4|1160|7532
1641303500000|2022-01-04 13:38:20|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1160|1159.6|4447
1641303510000|2022-01-04 13:38:30|1160||1160.2||1160.2||1160||0
1641303520000|2022-01-04 13:38:40||1160||1159.8||1160||1159.8|0
1641303540000|2022-01-04 13:39:00|1160|1160|1160.2|1159.8|1160.2|1160|1160|1159.8|517
1641303550000|2022-01-04 13:39:10|1160||1160||1160.2||1160||0
1641303560000|2022-01-04 13:39:20|1159.8|1159.6|1160|1159.8|1160|1159.8|1159.8|1159.6|2222
1641303570000|2022-01-04 13:39:30|1159.8|1159.6|1160|1159.6|1160|1159.8|1159.8|1159.4|941
1641303580000|2022-01-04 13:39:40||1159.8||1159.8||1159.8||1159.8|0
1641303590000|2022-01-04 13:39:50|1159.8|1159.6|1159.8|1159.6|1159.8|1159.6|1159.8|1159.4|1176
1641303600000|2022-01-04 13:40:00|1160|1159.8|1159.6|1159.2|1160.4|1160|1159.6|1159.2|17358
1641303610000|2022-01-04 13:40:10|1159.8|1159.4|1159.2|1158.8|1160|1159.6|1159.2|1158.8|17550
1641303620000|2022-01-04 13:40:20|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|2970
1641303630000|2022-01-04 13:40:30|1159.8|1159.4|1160.2|1159.8|1160.2|1159.8|1159.8|1159.4|446
1641303640000|2022-01-04 13:40:40|1160|1159.6|1159.4|1159|1160|1159.6|1159.2|1158.8|12245
1641303650000|2022-01-04 13:40:50|1159.6|1159.2|1159|1158.8|1159.6|1159.4|1159|1158.6|14021
1641303660000|2022-01-04 13:41:00|1158.8|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.2|2202
1641303670000|2022-01-04 13:41:10|1159|1158.6|1159.4|1159|1159.6|1159.2|1159|1158.6|5216
1641303680000|2022-01-04 13:41:20|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1158.8|1158.4|1462
1641303690000|2022-01-04 13:41:30|1159.2|1158.8|1159.4|1159|1159.4|1159|1159|1158.6|4658
1641303710000|2022-01-04 13:41:50|1159|1158.8|1159.2|1158.8|1159.2|1158.8|1159|1158.6|2500
1641303720000|2022-01-04 13:42:00|1159|1158.6|1159|1158.6|1159.2|1158.8|1159|1158.6|0
1641303730000|2022-01-04 13:42:10|1159.2|1158.8|1158.6|1158.4|1159.2|1158.8|1158.6|1158.4|0
1641303740000|2022-01-04 13:42:20|1158.4|1158.2|1158.4|1158|1158.6|1158.2|1158.2|1157.8|441
1641303750000|2022-01-04 13:42:30|1158.2||1158.4||1158.4||1158.2||1006
1641303760000|2022-01-04 13:42:40|1158.2||1158.2||1158.2||1158.2||45
1641303770000|2022-01-04 13:42:50|1158.4|1157.8|1158.4|1158|1158.4|1158|1158.2|1157.8|280
1641303790000|2022-01-04 13:43:10|1158.6|1158.2|1158.8|1158.4|1158.8|1158.6|1158.6|1158.2|7831
1641303800000|2022-01-04 13:43:20|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|2239
1641303810000|2022-01-04 13:43:30|1159.4|1159|1159.4|1159|1159.4|1159.2|1159.4|1159|6018
1641303820000|2022-01-04 13:43:40|1159.6|1159.2|1159.6|1159|1159.6|1159.4|1159|1158.8|5348
1641303830000|2022-01-04 13:43:50|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|0
1641303850000|2022-01-04 13:44:10|1159.8|1159.4|1159.8|1159.4|1160|1159.4|1159.8|1159.4|1390
1641303860000|2022-01-04 13:44:20|1159.6||1159.8||1159.8||1159.6||900
1641303870000|2022-01-04 13:44:30|1159.6|1159.6|1159.6|1159.2|1159.6|1159.6|1159.6|1159.2|164
1641303880000|2022-01-04 13:44:40|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.4|1159|0
1641303890000|2022-01-04 13:44:50|1159.4|1159|1159.4|1159|1159.4|1159.2|1159.4|1159|0
1641303900000|2022-01-04 13:45:00|1159.2|1158.8|1159.6|1159.2|1159.6|1159.2|1159.2|1158.8|980
1641303910000|2022-01-04 13:45:10|1159.8|1159.4|1160.4|1160.2|1160.4|1160.2|1159.8|1159.2|4556
1641303920000|2022-01-04 13:45:20|1160.6|1160|1160.4|1160|1160.6|1160|1160.2|1159.8|612
1641303940000|2022-01-04 13:45:40|1160.6|1160.2|1160.8|1160.6|1161|1160.6|1160.6|1160.2|4262
1641303950000|2022-01-04 13:45:50||1160.4||1160.4||1160.4||1160.4|0
1641303960000|2022-01-04 13:46:00|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160|473
1641303970000|2022-01-04 13:46:10|1160.4|1160|1160.6|1160.2|1160.8|1160.4|1160|1159.8|8187
1641303980000|2022-01-04 13:46:20|1160.8|1160.4|1161|1160.6|1161|1160.8|1160.6|1160.2|1081
1641303990000|2022-01-04 13:46:30|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|622
1641304000000|2022-01-04 13:46:40||1160.4||1160.2||1160.4||1160.2|0
1641304010000|2022-01-04 13:46:50|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|0
1641304020000|2022-01-04 13:47:00|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|0
1641304030000|2022-01-04 13:47:10|1160.6||1160.8||1160.8||1160.6||0
1641304040000|2022-01-04 13:47:20|1160.6||1160.8||1160.8||1160.6||0
1641304060000|2022-01-04 13:47:40|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.2|1159.8|659
1641304080000|2022-01-04 13:48:00|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160.2|0
1641304090000|2022-01-04 13:48:10|1160.4|1160|1160.6|1160.2|1160.8|1160.6|1160.4|1160|4269
1641304100000|2022-01-04 13:48:20|1160.8|1160.4|1161|1160.6|1161|1160.8|1160.8|1160.4|3398
1641304110000|2022-01-04 13:48:30|1161.2|1160.8|1160.6|1160.2|1161.2|1160.8|1160.4|1160.2|7792
1641304120000|2022-01-04 13:48:40|1160.8|1160|1160.6|1160.2|1160.8|1160.2|1160.4|1160|1000
1641304130000|2022-01-04 13:48:50|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1160.4|1160|3130
1641304140000|2022-01-04 13:49:00|1160.6|1160.2|1161|1160.6|1161|1160.6|1160.6|1160.2|1956
1641304150000|2022-01-04 13:49:10|1160.8|1160.4|1161|1160.4|1161|1160.4|1160.8|1160.4|0
1641304160000|2022-01-04 13:49:20|1160.8||1160.8||1160.8||1160.8||0
1641304170000|2022-01-04 13:49:30|1160.4|1160.2|1160.8|1160.4|1160.8|1160.4|1160.4|1160|10528
1641304200000|2022-01-04 13:50:00|1161.2|1160.6|1161|1160.6|1161.2|1160.6|1161|1160.6|10673
1641304210000|2022-01-04 13:50:10|1160.8||1161||1161||1160.8||2500
1641304220000|2022-01-04 13:50:20|1160.8|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.6|565
1641304230000|2022-01-04 13:50:30|1160.8||1160.8||1160.8||1160.8||0
1641304240000|2022-01-04 13:50:40||1160.4||1160.4||1160.4||1160.4|214
1641304250000|2022-01-04 13:50:50|1160.6|1160.2|1160.6|1160.4|1160.6|1160.4|1160.4|1160|711
1641304260000|2022-01-04 13:51:00|1160.8||1160.8||1160.8||1160.6||0
1641304280000|2022-01-04 13:51:20|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1160.8|1160.6|1915
1641304290000|2022-01-04 13:51:30|1161.4|1161.2|1161.6|1161.2|1161.6|1161.2|1161.2|1160.8|17058
1641304300000|2022-01-04 13:51:40|1161.4|1161.4|1161.8|1161.4|1161.8|1161.4|1161.4|1161.2|0
1641304310000|2022-01-04 13:51:50|1162||1161.8||1162||1161.8||0
1641304320000|2022-01-04 13:52:00|1161.6|1161.2|1161.4|1161.2|1161.6|1161.2|1161.4|1161.2|176
1641304340000|2022-01-04 13:52:20|||||||||177
1641304350000|2022-01-04 13:52:30|1161.2|1161|1161.4|1161.2|1161.4|1161.2|1161|1160.8|5025
1641304360000|2022-01-04 13:52:40|1161.6|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.4|0
1641304370000|2022-01-04 13:52:50|1162|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.4|56
1641304380000|2022-01-04 13:53:00|||||||||200
1641304390000|2022-01-04 13:53:10|1161.8||1162||1162||1161.8||500
1641304400000|2022-01-04 13:53:20|1162.2|1161.8|1162.2|1162|1162.2|1162|1162.2|1161.8|280
1641304410000|2022-01-04 13:53:30|1162|1161.8|1161.8|1161.4|1162|1161.8|1161.6|1161.4|2534
1641304420000|2022-01-04 13:53:40|||||||||80
1641304440000|2022-01-04 13:54:00|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.4|1161.2|4000
1641304450000|2022-01-04 13:54:10|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|437
1641304460000|2022-01-04 13:54:20|1162|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.4|0
1641304470000|2022-01-04 13:54:30|1161.8|1161.8|1161.8|1161.4|1161.8|1161.8|1161.6|1161.4|1138
1641304490000|2022-01-04 13:54:50|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161|1046
1641304500000|2022-01-04 13:55:00||1161||1161.2||1161.2||1161|0
1641304520000|2022-01-04 13:55:20|1161.4|1161|1161.4|1161|1161.4|1161|1161.2|1160.8|169
1641304530000|2022-01-04 13:55:30||1160.8||1161||1161||1160.8|658
1641304550000|2022-01-04 13:55:50|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.8|172
1641304560000|2022-01-04 13:56:00|1161|1160.6|1161|1160.8|1161|1160.8|1160.8|1160.6|2506
1641304580000|2022-01-04 13:56:20|1160.8|1160.6|1160.8|1160.4|1160.8|1160.6|1160.8|1160.4|1597
1641304590000|2022-01-04 13:56:30||1160.6||1160.6||1160.6||1160.6|0
1641304600000|2022-01-04 13:56:40|1161|1160.8|1161|1160.6|1161|1160.8|1161|1160.6|440
1641304610000|2022-01-04 13:56:50|1161.2|1160.8|1161.4|1161|1161.6|1161|1161.2|1160.8|480
1641304620000|2022-01-04 13:57:00|1161.6|1161.2|1161.4|1161|1161.6|1161.4|1161.2|1161|6711
1641304630000|2022-01-04 13:57:10|1161.6|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|6946
1641304650000|2022-01-04 13:57:30|1161.4|1161|1161.4|1161.2|1161.4|1161.2|1161.4|1161|2235
1641304660000|2022-01-04 13:57:40|1161.6|1161|1161.6|1161.2|1161.6|1161.2|1161.6|1161|506
1641304680000|2022-01-04 13:58:00|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.2|1160.8|1035
1641304690000|2022-01-04 13:58:10|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|1142
1641304710000|2022-01-04 13:58:30|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|0
1641304740000|2022-01-04 13:59:00|1161.6|1161.4|1161.8|1161.4|1162|1161.6|1161.6|1161.2|1432
1641304750000|2022-01-04 13:59:10|1161.6|1161.2|1161|1160.6|1161.6|1161.2|1160.6|1160.4|5993
1641304780000|2022-01-04 13:59:40|1161.2|1160.8|1160.8|1160.4|1161.2|1160.8|1160.8|1160.4|0
1641304790000|2022-01-04 13:59:50|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|0
1641304800000|2022-01-04 14:00:00|1160.6|1160.2|1160.6|1160.2|1160.8|1160.2|1160.4|1160|0
1641304810000|2022-01-04 14:00:10|1160.4|1160.6|1160.8|1160.6|1160.8|1160.6|1160.4|1160.6|1765
1641304820000|2022-01-04 14:00:20|1161||1161||1161||1160.8||0
1641304830000|2022-01-04 14:00:30|1160.8|1160.4|1160.4|1160.2|1160.8|1160.4|1160.4|1160|2014
1641304840000|2022-01-04 14:00:40|1160.2|1160|1160.2|1159.8|1160.2|1160|1160.2|1159.8|162
1641304850000|2022-01-04 14:00:50|1160.4|1160|1160.2|1159.8|1160.4|1160.2|1160.2|1159.8|958
1641304860000|2022-01-04 14:01:00|1160.4|1160|1160.4|1160|1160.4|1160|1160.2|1160|0
1641304870000|2022-01-04 14:01:10|1160.6|1160.2|1160.2|1159.8|1160.6|1160.2|1160.2|1159.8|1024
1641304890000|2022-01-04 14:01:30|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.4|1160|0
1641304900000|2022-01-04 14:01:40|1160.4|1160|1160.4|1160|1160.4|1160.2|1160.4|1160|0
1641304920000|2022-01-04 14:02:00|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.2|1160|1946
1641304930000|2022-01-04 14:02:10|1160.8|1160.4|1161|1160.6|1161|1160.8|1160.8|1160.4|4001
1641304940000|2022-01-04 14:02:20|1160.8|1160.4|1160.6|1160.2|1160.8|1160.6|1160.4|1160|2914
1641304950000|2022-01-04 14:02:30|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.6|1160.2|0
1641304970000|2022-01-04 14:02:50|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.6|1160.2|1166
1641305010000|2022-01-04 14:03:30|1161|1160.6|1161|1160.6|1161|1160.8|1160.8|1160.4|1006
1641305030000|2022-01-04 14:03:50|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|649
1641305040000|2022-01-04 14:04:00|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|437
1641305050000|2022-01-04 14:04:10|1161|1160.6|1161|1160.6|1161.2|1160.8|1160.6|1160.2|8881
1641305060000|2022-01-04 14:04:20|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1154
1641305070000|2022-01-04 14:04:30|1161.4|1161|1161.2|1160.8|1161.4|1161|1161|1160.6|5362
1641305090000|2022-01-04 14:04:50|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1160.8|1160.6|11374
1641305100000|2022-01-04 14:05:00|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.2|1161|2097
1641305120000|2022-01-04 14:05:20|1161.6|1161.2|1161.4|1161.2|1161.6|1161.4|1161.4|1161.2|330
1641305130000|2022-01-04 14:05:30|1161.2|1161|1161|1160.8|1161.2|1161|1161|1160.8|5513
1641305140000|2022-01-04 14:05:40|1161.2|1161|1161.4|1161|1161.4|1161|1161|1160.8|3099
1641305150000|2022-01-04 14:05:50|1161.2||1161.2||1161.2||1161.2||0
1641305160000|2022-01-04 14:06:00||1160.8||1160.8||1160.8||1160.8|150
1641305170000|2022-01-04 14:06:10||1160.6||1160.8||1160.8||1160.6|0
1641305180000|2022-01-04 14:06:20|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.4|1161|0
1641305200000|2022-01-04 14:06:40|1161.8|1161.4|1162|1161.6|1162|1161.8|1161.8|1161.4|3051
1641305210000|2022-01-04 14:06:50|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|0
1641305220000|2022-01-04 14:07:00|1162||1162.2||1162.2||1162||0
1641305230000|2022-01-04 14:07:10|1162||1162.2||1162.2||1162||0
1641305240000|2022-01-04 14:07:20|1162.4|1162|1162.6|1162.2|1162.8|1162.4|1162.4|1162|2803
1641305260000|2022-01-04 14:07:40|1162.8|1162.4|1163.2|1162.8|1163.4|1163|1162.6|1162.2|21334
1641305270000|2022-01-04 14:07:50|1163|1162.6|1163|1162.6|1163.2|1162.6|1162.8|1162.6|1389
1641305280000|2022-01-04 14:08:00|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.4|1162|4771
1641305290000|2022-01-04 14:08:10|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1408
1641305300000|2022-01-04 14:08:20|1162.4||1162.6||1162.6||1162.4||457
1641305310000|2022-01-04 14:08:30|1162.4|1162.4|1162.4|1162.2|1162.6|1162.4|1162.4|1162.2|720
1641305320000|2022-01-04 14:08:40|1162.2|1162|1162.2|1162|1162.4|1162|1162.2|1161.8|1262
1641305330000|2022-01-04 14:08:50|1162.4|1162.2|1162.8|1162.4|1162.8|1162.4|1162.2|1162|266
1641305340000|2022-01-04 14:09:00|1162.6|1162.2|1162.4|1161.8|1162.6|1162.2|1162.2|1161.8|4298
1641305350000|2022-01-04 14:09:10||1162||1162||1162||1162|0
1641305360000|2022-01-04 14:09:20|1162.6|1162.2|1162.8|1162.4|1162.8|1162.6|1162.4|1162.2|4496
1641305370000|2022-01-04 14:09:30|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.6|0
1641305380000|2022-01-04 14:09:40|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1162.8|1162.6|3004
1641305390000|2022-01-04 14:09:50|1163.2|1163|1163.2|1162.8|1163.2|1163|1163|1162.6|15739
1641305400000|2022-01-04 14:10:00|1163|1163|1163.4|1163|1163.6|1163.2|1163|1163|1980
1641305410000|2022-01-04 14:10:10|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163|1162.8|1026
1641305420000|2022-01-04 14:10:20|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1162.8|467
1641305430000|2022-01-04 14:10:30|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1163|0
1641305450000|2022-01-04 14:10:50|1163.6|1163.2|1164|1163.6|1164|1163.6|1163.6|1163.2|15000
1641305460000|2022-01-04 14:11:00|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|3050
1641305470000|2022-01-04 14:11:10|1163.6|1163.4|1164|1163.6|1164|1163.6|1163.6|1163.4|13000
1641305480000|2022-01-04 14:11:20|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|100
1641305500000|2022-01-04 14:11:40|1164||1164.2||1164.2||1164||500
1641305510000|2022-01-04 14:11:50|1164|1163.6|1164|1163.6|1164.2|1163.8|1163.8|1163.6|1428
1641305520000|2022-01-04 14:12:00|1164.2|1163.8|1164.2|1164|1164.2|1164|1164|1163.8|1563
1641305530000|2022-01-04 14:12:10||1163.8||1163.8||1163.8||1163.8|108
1641305550000|2022-01-04 14:12:30|1164|1163.6|1164.2|1164|1164.2|1164|1163.8|1163.6|3449
1641305560000|2022-01-04 14:12:40|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164|9228
1641305580000|2022-01-04 14:13:00|1164.4|1164|1164.4|1164|1164.4|1164.2|1164.2|1163.8|7628
1641305590000|2022-01-04 14:13:10|1164.2|1163.8|1164.4|1164|1164.4|1164|1164|1163.8|1756
1641305600000|2022-01-04 14:13:20|1164.2|1163.8|1164.4|1163.8|1164.4|1163.8|1164.2|1163.8|0
1641305610000|2022-01-04 14:13:30|1164.2|1164|1164.4|1164|1164.4|1164|1163.8|1163.6|7992
1641305620000|2022-01-04 14:13:40|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164|5889
1641305640000|2022-01-04 14:14:00|1164.8|1164.4|1164.6|1164.4|1164.8|1164.4|1164.6|1164.4|0
1641305650000|2022-01-04 14:14:10|1164.4|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164.2|2995
1641305660000|2022-01-04 14:14:20|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.6|1164.4|4219
1641305670000|2022-01-04 14:14:30|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|0
1641305690000|2022-01-04 14:14:50|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|0
1641305700000|2022-01-04 14:15:00|1165|1164.6|1164.6|1164.2|1165|1164.6|1164.4|1164.2|2224
1641305720000|2022-01-04 14:15:20|1164.8||1164.6||1164.8||1164.6||0
1641305730000|2022-01-04 14:15:30|1164.8|1164.4|1165|1164.8|1165|1164.8|1164.6|1164.4|4938
1641305740000|2022-01-04 14:15:40|1165.2|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|5507
1641305750000|2022-01-04 14:15:50|1165|1165|1165.2|1164.8|1165.2|1165|1165|1164.8|449
1641305760000|2022-01-04 14:16:00|1165||1165||1165||1165||129
1641305780000|2022-01-04 14:16:20|1165.2||1165.2||1165.2||1165.2||0
1641305800000|2022-01-04 14:16:40|1165||1165||1165||1165||450
1641305820000|2022-01-04 14:17:00|1165.2||1165.2||1165.2||1165.2||0
1641305840000|2022-01-04 14:17:20|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.6|1164.4|1634
1641305850000|2022-01-04 14:17:30|1165|1164.6|1165.8|1165.4|1165.8|1165.6|1165|1164.6|14659
1641305860000|2022-01-04 14:17:40|1165.4|1165.2|1165.8|1165.4|1165.8|1165.6|1165.4|1165.2|12864
1641305880000|2022-01-04 14:18:00|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|2314
1641305890000|2022-01-04 14:18:10|1166.2|1165.8|1166.6|1166.2|1166.8|1166.4|1166.2|1165.8|8915
1641305900000|2022-01-04 14:18:20|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1166|11893
1641305930000|2022-01-04 14:18:50|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|1410
1641305940000|2022-01-04 14:19:00|1166.6|1166.2|1166.6|1166.4|1167|1166.4|1166.6|1166.2|378
1641305950000|2022-01-04 14:19:10|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|1127
1641305960000|2022-01-04 14:19:20|1166.4|1165.8|1166.2|1165.8|1166.6|1166|1166|1165.8|7624
1641306000000|2022-01-04 14:20:00|1166.4|1166|1166.8|1166.4|1167|1166.6|1166.4|1166|4342
1641306010000|2022-01-04 14:20:10|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|0
1641306020000|2022-01-04 14:20:20|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|6813
1641306030000|2022-01-04 14:20:30|1167.6|1167.2|1167.2|1166.8|1167.6|1167.2|1167|1166.6|12575
1641306040000|2022-01-04 14:20:40|1167.4|1167|1167.2|1167|1167.4|1167|1167.2|1167|0
1641306050000|2022-01-04 14:20:50||1166.8||1166.8||1166.8||1166.8|0
1641306060000|2022-01-04 14:21:00|1167.4|1167|1167.6|1167|1167.8|1167.2|1167.2|1166.8|23731
1641306070000|2022-01-04 14:21:10|1167.8|1167.2|1167.6|1167.4|1167.8|1167.4|1167.6|1167.2|1157
1641306080000|2022-01-04 14:21:20|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.4|1167|2244
1641306110000|2022-01-04 14:21:50|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1166.8|1166.6|2399
1641306120000|2022-01-04 14:22:00|1166.8|1166.4|1167.2|1166.8|1167.2|1166.8|1166.6|1166.4|531
1641306130000|2022-01-04 14:22:10||1167||1167||1167||1167|0
1641306140000|2022-01-04 14:22:20|1167.4||1167.4||1167.4||1167.4||500
1641306150000|2022-01-04 14:22:30|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|1037
1641306160000|2022-01-04 14:22:40|1167.4|1167|1167.4|1167|1167.6|1167|1166.8|1166.6|9680
1641306180000|2022-01-04 14:23:00|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|2139
1641306200000|2022-01-04 14:23:20||1166.8||1166.6||1166.8||1166.6|0
1641306210000|2022-01-04 14:23:30|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|3800
1641306230000|2022-01-04 14:23:50|1167.6|1167.2|1167.8|1167.6|1167.8|1167.6|1167.6|1167.2|10500
1641306260000|2022-01-04 14:24:20|||||||||1358
1641306270000|2022-01-04 14:24:30|1167.6|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.4|1016
1641306290000|2022-01-04 14:24:50|1167.4|1167.2|1168|1167.8|1168|1167.8|1167.4|1167.2|10498
1641306300000|2022-01-04 14:25:00|1167.8|1167.6|1168.4|1168|1168.8|1168.6|1167.8|1167.6|47331
1641306310000|2022-01-04 14:25:10|1168.2|1167.8|1168.4|1167.8|1168.4|1168|1168|1167.8|4968
1641306320000|2022-01-04 14:25:20|1168.6|1168|1168.4|1168|1168.6|1168|1168.2|1168|1500
1641306330000|2022-01-04 14:25:30|1168.2|1167.8|1168.4|1168|1168.4|1168|1168|1167.6|752
1641306340000|2022-01-04 14:25:40|1168.2|1167.8|1168|1167.6|1168.4|1167.8|1168|1167.6|1184
1641306350000|2022-01-04 14:25:50|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|6420
1641306360000|2022-01-04 14:26:00|||||||||270
1641306380000|2022-01-04 14:26:20|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.6|1167.2|19483
1641306390000|2022-01-04 14:26:30|1167.8|1167.8|1168.4|1168.2|1168.4|1168.2|1167.8|1167.6|6541
1641306400000|2022-01-04 14:26:40|1168.6|1168.4|1168.8|1168.6|1169|1168.6|1168.6|1168.2|8534
1641306410000|2022-01-04 14:26:50|1169|1168.8|1169.4|1169|1169.4|1169.2|1169|1168.8|17737
1641306420000|2022-01-04 14:27:00|1169.6|1169.2|1169|1168.8|1169.6|1169.2|1169|1168.8|6741
1641306430000|2022-01-04 14:27:10|1169.2|1169|1169.2|1168.8|1169.4|1169|1169|1168.8|9354
1641306440000|2022-01-04 14:27:20|1169|1168.6|1169|1168.6|1169.2|1168.8|1169|1168.6|1770
1641306450000|2022-01-04 14:27:30|1169.2|1168.8|1169.4|1169|1169.4|1169|1169.2|1168.8|436
1641306470000|2022-01-04 14:27:50|1169.2|1168.8|1169|1168.8|1169.2|1169|1169|1168.6|13212
1641306480000|2022-01-04 14:28:00|1168.8|1168.6|1168.6|1168.2|1169|1168.8|1168.6|1168.2|3938
1641306490000|2022-01-04 14:28:10|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.6|1168.2|5848
1641306500000|2022-01-04 14:28:20|1169.2|1168.4|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|4639
1641306510000|2022-01-04 14:28:30|1169||1169.2||1169.2||1169||0
1641306520000|2022-01-04 14:28:40|1169|1169|1169.6|1169.4|1169.8|1169.6|1169|1168.8|14256
1641306530000|2022-01-04 14:28:50|1169.8|1169|1169.8|1169.6|1169.8|1169.6|1169.6|1169|10000
1641306540000|2022-01-04 14:29:00|1169.6|1169.4|1169.8|1169.4|1169.8|1169.6|1169.4|1169.2|11325
1641306550000|2022-01-04 14:29:10|1170|1169.6|1169.8|1169.6|1170|1169.8|1169.6|1169.4|7103
1641306560000|2022-01-04 14:29:20|1169.6|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.4|1619
1641306570000|2022-01-04 14:29:30|1169.4|1169.2|1169.8|1169.4|1169.8|1169.4|1169.4|1169.2|15000
1641306580000|2022-01-04 14:29:40|1169.6|1169.2|1169.6|1169.4|1169.8|1169.4|1169.6|1169.2|8000
1641306590000|2022-01-04 14:29:50|1169.8||1169.8||1169.8||1169.6||2488
1641306600000|2022-01-04 14:30:00|1169.6|1169.6|1171|1170.8|1171|1170.8|1169.4|1169|88515
1641306610000|2022-01-04 14:30:10|1171.2|1170.6|1172|1171.6|1172|1171.6|1171.2|1170.6|10769
1641306620000|2022-01-04 14:30:20|1171.8|1171.4|1171.2|1170.8|1171.8|1171.4|1170.6|1170.2|21916
1641306630000|2022-01-04 14:30:30|1171.4|1171|1170.8|1170.4|1171.6|1171.2|1170.8|1170.4|6508
1641306640000|2022-01-04 14:30:40||1170.2||1170.4||1170.4||1170.2|0
1641306650000|2022-01-04 14:30:50|1171|1170.6|1171.6|1171.2|1171.8|1171.2|1171|1170.6|23509
1641306660000|2022-01-04 14:31:00|1171.8|1171.4|1172.4|1172.2|1173|1172.6|1171.8|1171.4|63594
1641306670000|2022-01-04 14:31:10|1172.2|1172|1172.4|1171.8|1172.4|1172|1172|1171.8|785
1641306680000|2022-01-04 14:31:20|1172.2|1171.6|1172|1171.6|1172.2|1171.8|1171.4|1171.2|4975
1641306690000|2022-01-04 14:31:30|1171.8|1171.4|1172.2|1171.8|1172.2|1171.8|1171.8|1171.4|0
1641306700000|2022-01-04 14:31:40|1172.4|1172|1173.6|1173|1173.8|1173.4|1172.4|1172|20709
1641306710000|2022-01-04 14:31:50|1173.4|1172.8|1173.4|1173|1173.6|1173.4|1173|1172.6|16471
1641306720000|2022-01-04 14:32:00|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173|1172.6|23547
1641306730000|2022-01-04 14:32:10|1173.6|1173.2|1173.8|1173.4|1173.8|1173.6|1173.6|1173|11906
1641306740000|2022-01-04 14:32:20|1174|1173.6|1173.8|1173.4|1174|1173.8|1173.4|1173.2|14762
1641306750000|2022-01-04 14:32:30|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.4|1173|3163
1641306760000|2022-01-04 14:32:40|1174|1173.6|1174.6|1174.2|1174.8|1174.4|1173.8|1173.6|6369
1641306770000|2022-01-04 14:32:50|1174.4|1174|1173.6|1173.2|1174.4|1174|1173.6|1173.2|4963
1641306780000|2022-01-04 14:33:00|1173.8|1173.4|1174.2|1173.8|1174.2|1173.8|1173.6|1173.2|10297
1641306790000|2022-01-04 14:33:10|1174|1173.6|1173.8|1173.2|1174.2|1173.6|1173.8|1173.2|2081
1641306800000|2022-01-04 14:33:20|1173.6|1173.4|1173.8|1173.2|1173.8|1173.4|1173.4|1173|626
1641306810000|2022-01-04 14:33:30|1173.6|1173.4|1173.6|1173|1173.8|1173.4|1173.6|1173|0
1641306820000|2022-01-04 14:33:40|1173.8|1173.2|1173|1172.6|1173.8|1173.4|1173|1172.4|13879
1641306830000|2022-01-04 14:33:50|1172.8|1172.4|1172.6|1172|1173.4|1173|1172.6|1172|2225
1641306840000|2022-01-04 14:34:00|1172.8|1172.2|1172.6|1172|1172.8|1172.4|1172.6|1172|0
1641306850000|2022-01-04 14:34:10|1172.4|1172.2|1172.6|1172.2|1172.6|1172.4|1172.4|1172|735
1641306860000|2022-01-04 14:34:20|1172.8||1172.6||1172.8||1172.6||0
1641306870000|2022-01-04 14:34:30|1172.4|1172|1172.2|1171.8|1172.6|1172.2|1172.2|1171.8|4879
1641306880000|2022-01-04 14:34:40|1172|1172|1172.2|1171.8|1172.4|1172.2|1172|1171.8|2189
1641306890000|2022-01-04 14:34:50|1172|1171.6|1171|1170.4|1172|1171.6|1171|1170.4|10702
1641306900000|2022-01-04 14:35:00|1170.8|1170.6|1171.2|1170.8|1171.6|1171.2|1170.8|1170.6|14622
1641306910000|2022-01-04 14:35:10|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.6|1170.4|1245
1641306920000|2022-01-04 14:35:20|1170.4|1170.2|1170.2|1169.8|1170.4|1170.2|1170|1169.8|66742
1641306930000|2022-01-04 14:35:30|1170|1169.6|1169|1168.8|1170|1169.6|1169|1168.4|10669
1641306940000|2022-01-04 14:35:40|1168.8|1168.6|1168.2|1167.8|1168.8|1168.6|1168|1167.8|3154
1641306950000|2022-01-04 14:35:50|1168|1168|1167.6|1167.2|1168.4|1168.2|1167.6|1167.2|6641
1641306960000|2022-01-04 14:36:00|1167.4|1167|1167|1166.8|1167.4|1167|1167|1166.8|44484
1641306970000|2022-01-04 14:36:10|1167.2|1167|1167.2|1167|1167.2|1167|1167|1166.8|14942
1641306980000|2022-01-04 14:36:20|1167.4|1167.2|1168.2|1167.6|1168.2|1167.8|1167.4|1167.2|8099
1641306990000|2022-01-04 14:36:30|1168.4|1167.8|1168.4|1168|1168.6|1168.2|1168.2|1167.8|1626
1641307000000|2022-01-04 14:36:40|1168.2|1168.2|1169|1168.6|1169|1168.6|1168.2|1168|1032
1641307010000|2022-01-04 14:36:50|1168.8|1168.8|1169.4|1169|1169.4|1169|1168.8|1168.2|8703
1641307020000|2022-01-04 14:37:00|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|0
1641307030000|2022-01-04 14:37:10|1169.8|1169.4|1169.6|1169.2|1170|1169.6|1169.6|1169|1543
1641307040000|2022-01-04 14:37:20|1169.4|1169|1169.6|1169|1169.8|1169.4|1169.4|1169|0
1641307050000|2022-01-04 14:37:30|1169.4|1169.2|1169.2|1168.6|1169.6|1169.2|1169|1168.6|7795
1641307060000|2022-01-04 14:37:40|1168.6|1168.4|1169.8|1169.2|1169.8|1169.2|1168.6|1168.2|5857
1641307070000|2022-01-04 14:37:50|1170|1169.4|1169.8|1169.4|1170|1169.6|1169.8|1169.2|334
1641307080000|2022-01-04 14:38:00|1170|1169.6|1170.6|1170.2|1170.6|1170.2|1170|1169.6|8147
1641307090000|2022-01-04 14:38:10|1170.4|1170.4|1171.2|1170.8|1171.4|1170.8|1170.4|1170.2|32406
1641307100000|2022-01-04 14:38:20|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|0
1641307110000|2022-01-04 14:38:30|1171|1170.6|1171.2|1170.8|1171.6|1171.2|1170.8|1170.4|3499
1641307120000|2022-01-04 14:38:40|1171.4|1171|1171|1170.4|1171.6|1171.2|1171|1170.4|475
1641307130000|2022-01-04 14:38:50|1170.8|1170.6|1170.8|1170.4|1171|1170.6|1170.4|1170.2|1055
1641307140000|2022-01-04 14:39:00|1170.6|1170.2|1170.8|1170.4|1170.8|1170.6|1170.6|1170.2|699
1641307150000|2022-01-04 14:39:10|1171|1170.6|1171|1170.4|1171|1170.6|1170.8|1170.4|0
1641307160000|2022-01-04 14:39:20|1170.8|1170.2|1170.6|1170.2|1170.8|1170.2|1170.6|1170.2|0
1641307170000|2022-01-04 14:39:30|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.8|1170.4|2378
1641307180000|2022-01-04 14:39:40|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.4|1170.2|153
1641307190000|2022-01-04 14:39:50|1170.8|1170.4|1170.8|1170.4|1170.8|1170.6|1170.6|1170.4|2000
1641307200000|2022-01-04 14:40:00|1171|1170.6|1171.4|1171|1171.4|1171|1170.8|1170.4|5179
1641307210000|2022-01-04 14:40:10|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171|1170.8|5610
1641307220000|2022-01-04 14:40:20|1171.6|1171.2|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|3553
1641307230000|2022-01-04 14:40:30|1171.8|1171.4|1171.8|1171.2|1171.8|1171.4|1171.6|1171.2|0
1641307240000|2022-01-04 14:40:40|1171.6|1171.4|1172|1171.8|1172|1171.8|1171.6|1171.4|1589
1641307250000|2022-01-04 14:40:50|||||||||100
1641307270000|2022-01-04 14:41:10|1172.2|1172|1172.6|1172.4|1173|1172.6|1172.2|1171.8|4793
1641307280000|2022-01-04 14:41:20|1172.4|1172.2|1171.8|1171.4|1172.4|1172.2|1171.6|1171.2|4148
1641307290000|2022-01-04 14:41:30|1171.6|1171.2|1171|1170.6|1171.6|1171.2|1170.4|1170|6532
1641307300000|2022-01-04 14:41:40|1171.2|1170.8|1171.8|1171.4|1171.8|1171.6|1171.2|1170.8|13100
1641307310000|2022-01-04 14:41:50|1172|1171.6|1172.4|1171.8|1172.4|1171.8|1171.8|1171.4|1793
1641307320000|2022-01-04 14:42:00|1172.2|1171.6|1172|1171.6|1172.4|1171.8|1171.6|1171.4|8315
1641307330000|2022-01-04 14:42:10|1172.2|1171.8|1171.8|1171.4|1172.4|1171.8|1171.6|1171.4|115
1641307340000|2022-01-04 14:42:20|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171.2|571
1641307350000|2022-01-04 14:42:30|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.2|0
1641307370000|2022-01-04 14:42:50|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.2|1171|1352
1641307380000|2022-01-04 14:43:00|1171.6|1171.2|1171.6|1171.4|1172.2|1172|1171.4|1171.2|12145
1641307390000|2022-01-04 14:43:10|1171.8|1171.6|1171.8|1171.4|1172.2|1171.8|1171.6|1171.4|4243
1641307400000|2022-01-04 14:43:20|1171.6|1171.2|1171|1170.6|1171.6|1171.2|1170.8|1170.4|4655
1641307410000|2022-01-04 14:43:30|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.2|110
1641307420000|2022-01-04 14:43:40|1171.2|1170.8|1171|1170.6|1171.4|1171|1170.8|1170.6|1836
1641307430000|2022-01-04 14:43:50|1170.8||1171||1171||1170.8||0
1641307440000|2022-01-04 14:44:00|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.2|1170|9861
1641307450000|2022-01-04 14:44:10|1170.8|1170.4|1170.6|1170.2|1171|1170.4|1170.6|1170.2|678
1641307460000|2022-01-04 14:44:20|1170.4|1170|1169.6|1169.2|1170.6|1170.2|1169.2|1169|16672
1641307470000|2022-01-04 14:44:30|1169.4||1169.4||1169.6||1169.4||0
1641307480000|2022-01-04 14:44:40|1169.6|1169|1168.4|1167.8|1169.6|1169|1167.8|1167.6|9914
1641307490000|2022-01-04 14:44:50|1168.6|1168|1167.8|1167.2|1168.6|1168|1167.6|1167|3411
1641307500000|2022-01-04 14:45:00|1168|1167.4|1168.4|1167.8|1168.4|1168|1167.8|1167.4|1000
1641307510000|2022-01-04 14:45:10|1168.2|1168|1168|1167.6|1168.4|1168.2|1168|1167.6|889
1641307520000|2022-01-04 14:45:20|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1641307530000|2022-01-04 14:45:30|1168.2|1167.8|1168.8|1168.4|1168.8|1168.6|1168|1167.6|1319
1641307540000|2022-01-04 14:45:40|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|4776
1641307550000|2022-01-04 14:45:50|1169|1168.6|1168.8|1168.4|1169.2|1168.8|1168.8|1168.4|6282
1641307560000|2022-01-04 14:46:00|1168.6|1168.6|1169|1168.8|1169.2|1168.8|1168.6|1168.4|11559
1641307570000|2022-01-04 14:46:10|1168.8|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|11337
1641307580000|2022-01-04 14:46:20|1169|1168.6|1168.4|1168|1169.2|1168.6|1168.4|1168|565
1641307590000|2022-01-04 14:46:30|1168.2|1167.8|1168|1167.4|1168.4|1167.8|1167.8|1167.4|575
1641307600000|2022-01-04 14:46:40|1167.8|1167.6|1166.8|1166.6|1167.8|1167.6|1166.8|1166.4|26334
1641307610000|2022-01-04 14:46:50|1167|1166.8|1167.4|1167|1167.6|1167|1167|1166.6|648
1641307620000|2022-01-04 14:47:00|1167.6|1167.2|1168|1167.6|1168.2|1167.8|1167.6|1167.2|4099
1641307640000|2022-01-04 14:47:20|1167.8|1167.4|1168.4|1168|1168.4|1168|1167.8|1167.4|1553
1641307650000|2022-01-04 14:47:30|1168.6|1168.2|1169.2|1168.8|1169.2|1168.8|1168.4|1168.2|1074
1641307660000|2022-01-04 14:47:40|1169|1169|1169.6|1169.2|1169.6|1169.2|1169|1169|3427
1641307670000|2022-01-04 14:47:50|1169.4|1169|1169.6|1169|1169.8|1169.4|1169.4|1169|2425
1641307680000|2022-01-04 14:48:00|1169.8|1169.2|1169.4|1169|1169.8|1169.4|1169.2|1168.8|2828
1641307690000|2022-01-04 14:48:10|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.2|1169.2|51
1641307700000|2022-01-04 14:48:20|1169.8|1169.4|1170|1169.4|1170.2|1169.8|1169.8|1169.2|9437
1641307710000|2022-01-04 14:48:30|1169.8|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.4|1000
1641307720000|2022-01-04 14:48:40|1170|1170|1169.8|1169.4|1170.2|1170|1169.6|1169.2|1341
1641307730000|2022-01-04 14:48:50|1169.6|1169.6|1169.8|1169.4|1170.2|1169.6|1169.6|1169.4|0
1641307740000|2022-01-04 14:49:00|1170|1169.6|1170|1169.6|1170.2|1170|1169.8|1169.4|1138
1641307750000|2022-01-04 14:49:10|1170.2|1169.8|1170.2|1169.8|1170.2|1170|1170.2|1169.6|0
1641307760000|2022-01-04 14:49:20|1170|1170|1170.4|1170|1170.4|1170.2|1170|1170|2988
1641307770000|2022-01-04 14:49:30|1170.2|1169.8|1169.6|1169.2|1170.2|1169.8|1169.6|1169.2|2680
1641307780000|2022-01-04 14:49:40|1169.8|1169.4|1169.8|1169.4|1170|1169.6|1169.6|1169.4|398
1641307790000|2022-01-04 14:49:50|1169.6|1169.2|1169.6|1169.2|1169.8|1169.2|1169.6|1169|153
1641307800000|2022-01-04 14:50:00|1169.8|1169.4|1169.8|1169.4|1169.8|1169.6|1169.6|1169.2|1719
1641307810000|2022-01-04 14:50:10|1170|1169.6|1170|1169.6|1170.2|1169.8|1169.8|1169.4|4238
1641307820000|2022-01-04 14:50:20|1170.2|1170|1170.6|1170.2|1170.8|1170.2|1170.2|1170|1551
1641307830000|2022-01-04 14:50:30|1170.8|1170|1170|1169.6|1170.8|1170|1170|1169.6|35552
1641307840000|2022-01-04 14:50:40|1169.8|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.6|398
1641307850000|2022-01-04 14:50:50|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.6|0
1641307860000|2022-01-04 14:51:00|1170||1170.2||1170.2||1170||0
1641307870000|2022-01-04 14:51:10|1170|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.6|259
1641307880000|2022-01-04 14:51:20|1170.2|1169.8|1170|1169.6|1170.4|1170|1170|1169.6|11279
1641307890000|2022-01-04 14:51:30|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|0
1641307900000|2022-01-04 14:51:40|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.6|173
1641307910000|2022-01-04 14:51:50|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|1909
1641307920000|2022-01-04 14:52:00|1170|1169.2|1170|1169.6|1170|1169.6|1169.6|1169|510
1641307930000|2022-01-04 14:52:10|1169.8||1170||1170||1169.8||0
1641307940000|2022-01-04 14:52:20|1169.8|1169.8|1169.8|1169.4|1169.8|1169.8|1169.6|1169.4|642
1641307950000|2022-01-04 14:52:30||1169.6||1169.6||1169.6||1169.2|2000
1641307970000|2022-01-04 14:52:50|1169.6|1169.4|1168.2|1167.6|1169.8|1169.4|1168.2|1167.6|39251
1641307980000|2022-01-04 14:53:00|1168|1167.8|1168|1167.6|1168|1168|1167.8|1167.4|3455
1641307990000|2022-01-04 14:53:10|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|1138
1641308000000|2022-01-04 14:53:20|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1641308010000|2022-01-04 14:53:30|1168.6|1168.2|1169|1168.6|1169|1168.6|1168.6|1168.2|32
1641308030000|2022-01-04 14:53:50|1168.8|1168.4|1168.6|1168.2|1168.8|1168.6|1168.2|1168|9649
1641308040000|2022-01-04 14:54:00|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.4|1168.2|540
1641308050000|2022-01-04 14:54:10|1168.4|1168|1169|1168.8|1169.2|1168.8|1168.4|1168|6062
1641308060000|2022-01-04 14:54:20|1169.2|1168.6|1169|1168.6|1169.2|1168.6|1169|1168.6|0
1641308070000|2022-01-04 14:54:30|1168.8|1168.8|1169.2|1168.6|1169.2|1168.8|1168.6|1168.2|4595
1641308080000|2022-01-04 14:54:40|1169|1168.8|1169.4|1168.8|1169.4|1169|1169|1168.8|500
1641308090000|2022-01-04 14:54:50|1169.6|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1169|100
1641308100000|2022-01-04 14:55:00|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1169|4349
1641308110000|2022-01-04 14:55:10|1169.4||1169.6||1169.6||1169.4||0
1641308120000|2022-01-04 14:55:20|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1169|3009
1641308130000|2022-01-04 14:55:30|1169.4|1169|1170|1169.4|1170|1169.6|1169.4|1169|1272
1641308140000|2022-01-04 14:55:40|1169.8|1169.2|1169.6|1169.2|1169.8|1169.4|1169.4|1169|2462
1641308150000|2022-01-04 14:55:50|1169.8|1169.4|1169.8|1169.6|1170|1169.6|1169.6|1169.4|180
1641308160000|2022-01-04 14:56:00|1169.6|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|19
1641308170000|2022-01-04 14:56:10|1169.4|1169|1169.6|1169|1169.6|1169.2|1169|1168.6|1681
1641308180000|2022-01-04 14:56:20|1169.4|1168.8|1169.4|1169|1169.4|1169|1169.2|1168.8|25
1641308190000|2022-01-04 14:56:30|1169.2|1168.8|1168.8|1168.4|1169.2|1168.8|1168.6|1168.2|2587
1641308200000|2022-01-04 14:56:40|1168.6||1168.8||1168.8||1168.6||1514
1641308210000|2022-01-04 14:56:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.6|1168.2|1619
1641308220000|2022-01-04 14:57:00|1168.8|1168.4|1169|1168.6|1169.2|1168.8|1168.8|1168.4|1555
1641308230000|2022-01-04 14:57:10|1168.8|1168.4|1168.8|1168.2|1168.8|1168.4|1168.4|1168.2|4080
1641308240000|2022-01-04 14:57:20|1168.6|1168|1168.2|1167.8|1168.6|1168|1168.2|1167.8|907
1641308250000|2022-01-04 14:57:30|1168.4|1168|1168.4|1168|1168.4|1168.2|1168.4|1168|398
1641308260000|2022-01-04 14:57:40|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.6|2414
1641308270000|2022-01-04 14:57:50|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|1800
1641308280000|2022-01-04 14:58:00|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.6|4158
1641308290000|2022-01-04 14:58:10|1168|1167.8|1168.2|1167.8|1168.2|1168|1168|1167.8|3584
1641308300000|2022-01-04 14:58:20|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.4|5398
1641308310000|2022-01-04 14:58:30|1168.4|1168|1168.8|1168.4|1168.8|1168.4|1168.4|1168|2580
1641308320000|2022-01-04 14:58:40|1168.6|1168.2|1168.4|1168.2|1168.6|1168.2|1168.4|1168.2|1302
1641308330000|2022-01-04 14:58:50|1168.2|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.6|711
1641308340000|2022-01-04 14:59:00|1168.4|1168|1169|1168.6|1169|1168.6|1168.4|1168|3004
1641308350000|2022-01-04 14:59:10|1168.8|1168|1168.6|1168.2|1168.8|1168.2|1168.6|1168|12000
1641308360000|2022-01-04 14:59:20|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|0
1641308370000|2022-01-04 14:59:30|1168.6||1168.8||1168.8||1168.6||0
1641308380000|2022-01-04 14:59:40|1168.4|1168.2|1168.4|1167.8|1168.6|1168.2|1168.2|1167.8|2818
1641308390000|2022-01-04 14:59:50|1168.2|1168|1169.2|1168.2|1169.2|1168.4|1168.2|1168|100
1641308400000|2022-01-04 15:00:00|1169|1168.6|1169.4|1168.8|1169.4|1168.8|1169|1168.4|996
1641308410000|2022-01-04 15:00:10|1169.2|1168.6|1168.6|1168.2|1169.4|1169|1168.6|1168.2|32065
1641308420000|2022-01-04 15:00:20|1168.4|1168|1168|1167.4|1168.4|1168.2|1167.6|1167.4|20162
1641308430000|2022-01-04 15:00:30|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.4|466
1641308440000|2022-01-04 15:00:40|1167.8|1167.4|1167.2|1166.8|1167.8|1167.4|1167.2|1166.8|1639
1641308450000|2022-01-04 15:00:50|1167.4|1167|1167.8|1167.4|1168|1167.4|1167.2|1166.8|2868
1641308460000|2022-01-04 15:01:00|1167.6|1167.2|1167.8|1167.2|1167.8|1167.4|1167.4|1166.8|15839
1641308470000|2022-01-04 15:01:10|1167.6|1167|1167.6|1167.2|1167.6|1167.2|1167.2|1167|1582
1641308480000|2022-01-04 15:01:20|1167.4|1167|1166.4|1166|1167.6|1167|1166.4|1166|1441
1641308490000|2022-01-04 15:01:30|1166.6|1166.2|1166.2|1165.8|1167|1166.6|1165.8|1165.6|25814
1641308500000|2022-01-04 15:01:40|1166|1165.6|1165.8|1165.4|1166.2|1165.6|1165.8|1165.2|2894
1641308510000|2022-01-04 15:01:50|1165.6|1165.2|1165.2|1165|1165.6|1165.2|1165.2|1164.8|4968
1641308520000|2022-01-04 15:02:00|1165.4|1165.2|1166.4|1165.8|1166.4|1165.8|1165.4|1165|3575
1641308530000|2022-01-04 15:02:10|1166.2|1166|1166.6|1166|1167|1166.6|1166|1165.6|18670
1641308540000|2022-01-04 15:02:20|1166.4|1166.2|1166.6|1166.2|1166.8|1166.2|1166.4|1166|2526
1641308550000|2022-01-04 15:02:30|1166.4|1166|1166.4|1166|1166.4|1166|1165.4|1165|7150
1641308560000|2022-01-04 15:02:40|1166.2|1165.8|1166.6|1166.2|1166.6|1166.2|1166.2|1165.8|5435
1641308570000|2022-01-04 15:02:50|1166.4|1166|1166.2|1165.8|1166.4|1166|1166|1165.6|656
1641308580000|2022-01-04 15:03:00|1166.4|1166|1166.8|1166.4|1166.8|1166.4|1166.4|1166|6356
1641308590000|2022-01-04 15:03:10|1167|1166.6|1166.4|1166.2|1167.6|1167.2|1166.4|1166.2|6845
1641308600000|2022-01-04 15:03:20|1166.2|1166|1166.4|1166|1166.6|1166.2|1166|1165.6|1216
1641308610000|2022-01-04 15:03:30|1166.6|1166.2|1166.6|1166.2|1166.8|1166.4|1166.4|1166|1035
1641308620000|2022-01-04 15:03:40|1167.4|1166.4|1167.4|1167|1167.4|1167|1166.6|1166.4|19922
1641308630000|2022-01-04 15:03:50|1167.2|1166.8|1166.4|1166|1167.2|1166.8|1166.2|1165.8|7827
1641308640000|2022-01-04 15:04:00|1166.2|1165.8|1166|1165.6|1166.4|1166|1165.8|1165.2|2148
1641308650000|2022-01-04 15:04:10|1166.2|1165.8|1166.4|1166|1166.6|1166.2|1166.2|1165.8|26139
1641308660000|2022-01-04 15:04:20|1166.2|1165.8|1165.6|1165.2|1166.2|1166|1165.4|1165.2|25422
1641308670000|2022-01-04 15:04:30|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.8|1165.2|2137
1641308680000|2022-01-04 15:04:40|1165.6|1165.6|1165.8|1165.4|1166|1165.8|1165.4|1165.2|8727
1641308690000|2022-01-04 15:04:50|1166|1165.6|1165.6|1165.4|1166.2|1165.8|1165.6|1165.4|5258
1641308700000|2022-01-04 15:05:00|1165.4|1165.2|1165.6|1165.2|1166|1165.6|1165.2|1164.8|1267
1641308710000|2022-01-04 15:05:10|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|1470
1641308720000|2022-01-04 15:05:20|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|937
1641308730000|2022-01-04 15:05:30|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|1211
1641308740000|2022-01-04 15:05:40|1165.8|1165.4|1166|1165.6|1166.2|1165.8|1165.6|1165.2|287
1641308750000|2022-01-04 15:05:50|1166.2|1165.8|1167|1166.6|1167|1166.6|1166.2|1165.8|1945
1641308760000|2022-01-04 15:06:00|1167.2|1166.8|1167.4|1167|1167.4|1167|1167|1166.6|0
1641308770000|2022-01-04 15:06:10|1167.6|1167.2|1167.6|1167.4|1168|1167.6|1167.4|1167.2|358
1641308780000|2022-01-04 15:06:20|1167.8|1168|1167.6|1167.2|1168.2|1168|1167.4|1167.2|12635
1641308790000|2022-01-04 15:06:30|1167.4|1167|1167.6|1167.2|1167.8|1167.4|1167|1166.6|2872
1641308800000|2022-01-04 15:06:40|1167.8|1167.4|1168|1167.4|1168|1167.6|1167.8|1167.4|0
1641308810000|2022-01-04 15:06:50|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|564
1641308820000|2022-01-04 15:07:00|1167.6||1167.8||1167.8||1167.6||0
1641308830000|2022-01-04 15:07:10|1167.6|1167.6|1167.6|1167.2|1168|1167.6|1167.4|1167|6411
1641308840000|2022-01-04 15:07:20|1167.8|1167.4|1167.4|1167|1168|1167.6|1167.4|1167|1506
1641308850000|2022-01-04 15:07:30|1167.2|1166.8|1168.2|1167.8|1168.2|1168|1167.2|1166.8|3483
1641308860000|2022-01-04 15:07:40|1168.4|1168|1168.8|1168.4|1168.8|1168.4|1168.2|1168|842
1641308870000|2022-01-04 15:07:50||1168.6||1168.4||1168.6||1168.4|0
1641308880000|2022-01-04 15:08:00|1169.2|1168.8|1169|1168.6|1169.2|1169|1168.2|1168|16717
1641308890000|2022-01-04 15:08:10|1169.2|1168.8|1169.4|1169|1169.6|1169.2|1169|1168.6|1447
1641308900000|2022-01-04 15:08:20|1169.6|1169.2|1169.6|1169.2|1169.8|1169.4|1169.4|1169|2201
1641308910000|2022-01-04 15:08:30|1169.8|1169.4|1169.8|1169.6|1169.8|1169.6|1169.8|1169.4|0
1641308920000|2022-01-04 15:08:40|1169.6|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.4|1849
1641308930000|2022-01-04 15:08:50|1169.8|1169.4|1169.2|1168.8|1169.8|1169.4|1169.2|1168.6|3313
1641308940000|2022-01-04 15:09:00|1169.4|1169|1169.4|1169|1169.8|1169.4|1169.2|1168.8|1978
1641308950000|2022-01-04 15:09:10|1169.6|1169.2|1170.2|1170|1170.4|1170|1169.4|1169|8000
1641308960000|2022-01-04 15:09:20|1170.4|1170.2|1170.2|1169.8|1170.6|1170.2|1170|1169.8|3614
1641308970000|2022-01-04 15:09:30|1170.4|1170|1170.4|1170.2|1170.6|1170.2|1170.2|1170|0
1641308980000|2022-01-04 15:09:40|1170.6|1170|1170.4|1170|1170.6|1170|1170.2|1169.8|166
1641308990000|2022-01-04 15:09:50|1170.6|1170.2|1170.6|1170|1170.6|1170.2|1170|1169.6|12884
1641309000000|2022-01-04 15:10:00|1170.4|1169.8|1170.2|1170|1170.4|1170|1169.8|1169.4|7780
1641309010000|2022-01-04 15:10:10|1170|1169.8|1170|1169.4|1170|1169.8|1169.8|1169.4|632
1641309020000|2022-01-04 15:10:20|1169.8|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.4|1932
1641309030000|2022-01-04 15:10:30|1170.4|1170|1170.2|1170|1170.6|1170.2|1170.2|1169.8|34838
1641309040000|2022-01-04 15:10:40|1170|1169.8|1170.2|1169.8|1170.4|1170|1170|1169.6|3356
1641309050000|2022-01-04 15:10:50|1170|1170|1170.2|1169.8|1170.2|1170|1170|1169.8|2975
1641309060000|2022-01-04 15:11:00|1170|1170|1170.6|1170.4|1170.6|1170.4|1170|1170|1133
1641309070000|2022-01-04 15:11:10|1170.8||1170.8||1170.8||1170.8||0
1641309080000|2022-01-04 15:11:20|1170.4|1170.2|1170.4|1170.2|1170.4|1170.2|1170.2|1169.8|5612
1641309090000|2022-01-04 15:11:30|1170.6|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|3221
1641309100000|2022-01-04 15:11:40||1170.4||1170.4||1170.4||1170.4|1141
1641309110000|2022-01-04 15:11:50|1170.8|1170.6|1171|1170.6|1171|1170.8|1170.8|1170.6|412
1641309120000|2022-01-04 15:12:00|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170|3874
1641309140000|2022-01-04 15:12:20|1170.4|1170|1170|1169.6|1170.4|1170|1169.8|1169.4|401
1641309150000|2022-01-04 15:12:30|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.6|1088
1641309160000|2022-01-04 15:12:40|1170|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.4|177
1641309170000|2022-01-04 15:12:50|||||||||200
1641309180000|2022-01-04 15:13:00|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.2|2948
1641309190000|2022-01-04 15:13:10|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.8|1169.4|0
1641309200000|2022-01-04 15:13:20|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1258
1641309210000|2022-01-04 15:13:30|1170|1169.6|1169.4|1168.8|1170|1169.6|1169.2|1168.8|2159
1641309220000|2022-01-04 15:13:40|1169.2|1169|1169.4|1169|1169.6|1169.2|1169.2|1169|0
1641309230000|2022-01-04 15:13:50|1169.6|1169.2|1170|1169.6|1170.2|1170|1169.6|1169|2723
1641309250000|2022-01-04 15:14:10|1169.8|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.6|1253
1641309260000|2022-01-04 15:14:20|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.8|0
1641309270000|2022-01-04 15:14:30|1170.4|1170|1170|1169.6|1170.4|1170|1170|1169.4|2000
1641309290000|2022-01-04 15:14:50|1170.2|1169.8|1170.4|1170|1170.4|1170|1170.2|1169.8|1106
1641309300000|2022-01-04 15:15:00|1170.2|1169.8|1170.8|1170.4|1170.8|1170.6|1170.2|1169.8|946
1641309310000|2022-01-04 15:15:10|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.6|1170.2|7902
1641309320000|2022-01-04 15:15:20|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.2|1170|2729
1641309330000|2022-01-04 15:15:30|1170.2|1170.2|1170.6|1170.4|1170.6|1170.4|1170.2|1170.2|541
1641309340000|2022-01-04 15:15:40|1170.4|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170.2|629
1641309350000|2022-01-04 15:15:50|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.2|1169.8|3158
1641309360000|2022-01-04 15:16:00|1170.2|1169.8|1170|1169.6|1170.4|1169.8|1169.8|1169.4|823
1641309370000|2022-01-04 15:16:10|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.4|1169.2|576
1641309380000|2022-01-04 15:16:20|1169.4|1169|1169|1168.6|1169.4|1169|1168.8|1168.6|1966
1641309390000|2022-01-04 15:16:30|1168.8|1168.4|1168.4|1168|1168.8|1168.4|1168.4|1167.8|4048
1641309400000|2022-01-04 15:16:40|1168.6|1168.2|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|437
1641309410000|2022-01-04 15:16:50|1168.8||1168.6||1168.8||1168.6||1666
1641309420000|2022-01-04 15:17:00|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.4|1168|3501
1641309430000|2022-01-04 15:17:10|1168.8|1168.4|1168.8|1168.4|1169|1168.4|1168.8|1168.4|0
1641309440000|2022-01-04 15:17:20|1168.6|1168.2|1167.8|1167.4|1168.6|1168.2|1167.8|1167.4|2237
1641309450000|2022-01-04 15:17:30|1168|1167.6|1168.2|1167.8|1168.4|1168|1168|1167.6|538
1641309460000|2022-01-04 15:17:40|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|0
1641309470000|2022-01-04 15:17:50|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1167.8|1181
1641309480000|2022-01-04 15:18:00|1168.6|1167.8|1168.4|1168|1168.6|1168|1168|1167.6|723
1641309490000|2022-01-04 15:18:10|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|0
1641309500000|2022-01-04 15:18:20|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|1626
1641309510000|2022-01-04 15:18:30|1169|1168.6|1169.6|1169.2|1169.8|1169.4|1168.8|1168.4|579
1641309520000|2022-01-04 15:18:40|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|3191
1641309530000|2022-01-04 15:18:50|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1169|1422
1641309550000|2022-01-04 15:19:10|1169.4|1169.4|1169.8|1169.4|1169.8|1169.4|1169.4|1169.4|0
1641309570000|2022-01-04 15:19:30|1170|1169.6|1170.4|1170|1170.4|1170.2|1170|1169.6|381
1641309580000|2022-01-04 15:19:40|1170.2|1170.2|1170.4|1170.2|1170.4|1170.2|1170.2|1170|12641
1641309590000|2022-01-04 15:19:50|1170.2|1170|1170.4|1170|1170.4|1170|1170.2|1170|424
1641309600000|2022-01-04 15:20:00|1170.6|1170.2|1170.4|1170.2|1170.6|1170.4|1170.2|1170|2436
1641309610000|2022-01-04 15:20:10|1170.2|1170|1170.4|1170|1170.6|1170.2|1170|1169.6|5231
1641309620000|2022-01-04 15:20:20|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1169.6|1169.2|116
1641309630000|2022-01-04 15:20:30|1169.2|1169|1169.8|1169.6|1170|1169.6|1169.2|1169|13045
1641309640000|2022-01-04 15:20:40|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1168.8|1168.6|18236
1641309660000|2022-01-04 15:21:00|1169.8|1169.4|1169.8|1169.6|1170|1169.8|1169.6|1169.2|22840
1641309670000|2022-01-04 15:21:10|1169.6|1169.4|1169.4|1169|1169.6|1169.4|1169.4|1169|1416
1641309680000|2022-01-04 15:21:20|1169.6||1169.6||1169.6||1169.6||0
1641309690000|2022-01-04 15:21:30|1169.4|1169.2|1169.4|1169|1169.6|1169.2|1169.2|1168.8|0
1641309700000|2022-01-04 15:21:40|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|0
1641309710000|2022-01-04 15:21:50||1169.2||1169||1169.2||1169|0
1641309720000|2022-01-04 15:22:00|1169.6|1169.2|1169.2|1169|1169.6|1169.2|1169.2|1168.8|2882
1641309730000|2022-01-04 15:22:10|1169.4|1168.8|1168.4|1168|1169.4|1168.8|1168.2|1168|30353
1641309740000|2022-01-04 15:22:20|1168.6|1168.2|1168.6|1168.2|1168.8|1168.4|1168.4|1168|3533
1641309750000|2022-01-04 15:22:30|1168.4|1168|1168.2|1167.8|1168.4|1168|1168|1167.8|0
1641309770000|2022-01-04 15:22:50|1168|1167.6|1168|1167.6|1168.2|1167.6|1167.8|1167.6|620
1641309780000|2022-01-04 15:23:00|1167.8||1168||1168||1167.8||500
1641309790000|2022-01-04 15:23:10|1167.8|1167.8|1168.2|1168|1168.2|1168|1167.8|1167.8|548
1641309800000|2022-01-04 15:23:20|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1168.4|1168|1635
1641309810000|2022-01-04 15:23:30|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|1134
1641309830000|2022-01-04 15:23:50|1168.8|1168.4|1169.2|1169|1169.2|1169|1168.8|1168.4|1436
1641309840000|2022-01-04 15:24:00|1169.4|1169.2|1169.4|1169.2|1169.6|1169.4|1169.2|1169|1568
1641309850000|2022-01-04 15:24:10|1169.2|1169|1169.2|1168.8|1169.2|1169|1168.8|1168.6|6756
1641309860000|2022-01-04 15:24:20|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|0
1641309870000|2022-01-04 15:24:30|1169.2|1168.8|1169.6|1169.4|1169.8|1169.4|1169.2|1168.8|1013
1641309880000|2022-01-04 15:24:40|1169.8|1169.6|1169.8|1169.6|1170|1169.6|1169.6|1169.6|937
1641309890000|2022-01-04 15:24:50|1169.6|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|2501
1641309900000|2022-01-04 15:25:00|1169.6|1169.2|1169.6|1169.4|1169.8|1169.4|1169.4|1169|3694
1641309910000|2022-01-04 15:25:10|1169.8|1169.2|1169.4|1169|1169.8|1169.2|1169.4|1169|2885
1641309930000|2022-01-04 15:25:30|1169.2|1168.8|1168.6|1168.4|1169.2|1168.8|1168.6|1168.2|4027
1641309940000|2022-01-04 15:25:40|1168.4|1168.2|1168.2|1167.8|1168.4|1168.2|1168.2|1167.8|1878
1641309950000|2022-01-04 15:25:50|1168.4|1168|1168.2|1167.8|1168.8|1168.4|1168|1167.6|3674
1641309960000|2022-01-04 15:26:00|1168|1168|1168.2|1167.8|1168.2|1168|1168|1167.8|261
1641309970000|2022-01-04 15:26:10|1168.4|1168|1168.4|1168|1168.4|1168.2|1168.4|1167.8|0
1641309980000|2022-01-04 15:26:20|1168|1167.8|1168.6|1168.2|1168.8|1168.4|1168|1167.8|15000
1641309990000|2022-01-04 15:26:30|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|0
1641310000000|2022-01-04 15:26:40|1168.6|1168.2|1168.6|1168.4|1168.6|1168.4|1168.6|1168.2|300
1641310010000|2022-01-04 15:26:50|1168.8|1168.2|1168.8|1168.4|1168.8|1168.6|1168.8|1168.2|1877
1641310030000|2022-01-04 15:27:10|1169|1168.6|1168.8|1168.6|1169|1168.6|1168.8|1168.6|0
1641310040000|2022-01-04 15:27:20|1168.6|1168.4|1168.4|1168.2|1168.8|1168.4|1168.4|1168|2748
1641310050000|2022-01-04 15:27:30|1168.6|1168.4|1168.2|1167.8|1168.6|1168.4|1168|1167.8|1780
1641310060000|2022-01-04 15:27:40|1168.4|1168|1168.2|1167.8|1168.6|1168.2|1168|1167.8|1629
1641310070000|2022-01-04 15:27:50|1168|1167.6|1168|1167.8|1168.2|1167.8|1168|1167.6|0
1641310090000|2022-01-04 15:28:10|1167.8|1167.6|1168.2|1168|1168.6|1168.2|1167.8|1167.4|2330
1641310100000|2022-01-04 15:28:20|1168.4|1168.2|1168.8|1168.4|1168.8|1168.4|1168.4|1168.2|1058
1641310110000|2022-01-04 15:28:30|1168.4|1168.2|1168.8|1168.4|1168.8|1168.4|1168.4|1168.2|4000
1641310120000|2022-01-04 15:28:40|1169|1168.6|1169|1168.6|1169|1168.6|1168.6|1168.4|5500
1641310130000|2022-01-04 15:28:50|1168.8|1168.8|1167.6|1167.4|1168.8|1168.8|1167|1166.8|49331
1641310140000|2022-01-04 15:29:00|1167.8|1167.2|1168.2|1167.8|1168.2|1168|1167.8|1167.2|1882
1641310150000|2022-01-04 15:29:10|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|537
1641310160000|2022-01-04 15:29:20|1168.4|1168.4|1168.2|1167.8|1168.4|1168.4|1168|1167.6|3020
1641310170000|2022-01-04 15:29:30|1168|1168|1168.2|1168|1168.2|1168|1168|1167.8|1029
1641310180000|2022-01-04 15:29:40|1168.4|1168.2|1168.8|1168.6|1169|1168.6|1168.4|1168|4617
1641310190000|2022-01-04 15:29:50|1169|1168.8|1169.2|1168.8|1169.2|1169|1169|1168.8|2147
1641310200000|2022-01-04 15:30:00|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|1023
1641310210000|2022-01-04 15:30:10|1169||1169||1169.2||1169||0
1641310220000|2022-01-04 15:30:20|1169.2|1169|1169.2|1169|1169.4|1169.2|1169.2|1169|600
1641310230000|2022-01-04 15:30:30|1169|1168.8|1169.2|1169|1169.4|1169|1168.8|1168.4|2146
1641310260000|2022-01-04 15:31:00|1169.4|1168.8|1169.4|1169|1169.4|1169|1169.2|1168.8|1686
1641310270000|2022-01-04 15:31:10|1169.2|1169.2|1169.6|1169.2|1169.6|1169.4|1169.2|1169.2|4305
1641310280000|2022-01-04 15:31:20|1169.8|1169.4|1169.8|1169.6|1169.8|1169.6|1169.8|1169.4|13972
1641310290000|2022-01-04 15:31:30|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.4|1169.2|6848
1641310300000|2022-01-04 15:31:40|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|0
1641310310000|2022-01-04 15:31:50||1169.6||1169.4||1169.6||1169.4|103
1641310320000|2022-01-04 15:32:00|1170|1169.8|1170.4|1170|1170.4|1170.2|1170|1169.8|27306
1641310330000|2022-01-04 15:32:10|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.4|8455
1641310340000|2022-01-04 15:32:20|1170.2|1169.8|1170|1169.8|1170.4|1170|1170|1169.8|31486
1641310350000|2022-01-04 15:32:30|1170.2|1170|1170.2|1170|1170.4|1170|1170.2|1169.8|2000
1641310360000|2022-01-04 15:32:40|1170|1169.8|1170.2|1170|1170.2|1170|1170|1169.8|1210
1641310370000|2022-01-04 15:32:50|1170|1169.8|1169.4|1169|1170|1169.8|1169.4|1168.8|6253
1641310380000|2022-01-04 15:33:00|1169.2|1168.8|1168.4|1168|1169.4|1169|1168.2|1167.8|22108
1641310390000|2022-01-04 15:33:10|1168.2|1167.8|1168|1167.6|1168.4|1168|1167.8|1167.4|1997
1641310400000|2022-01-04 15:33:20|1168.2|1167.8|1169|1168.6|1169|1168.6|1168.2|1167.8|6539
1641310410000|2022-01-04 15:33:30|1168.8|1168.8|1169.4|1169.2|1169.6|1169.2|1168.8|1168.8|13717
1641310420000|2022-01-04 15:33:40|1169.6|1169.4|1169.2|1169|1169.8|1169.4|1169.2|1169|7941
1641310430000|2022-01-04 15:33:50|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1169.4|1169|1137
1641310440000|2022-01-04 15:34:00|1169.6|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.4|7500
1641310450000|2022-01-04 15:34:10|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.4|8150
1641310460000|2022-01-04 15:34:20|1170|1169.6|1170.8|1170.4|1170.8|1170.4|1170|1169.6|14766
1641310470000|2022-01-04 15:34:30|1171|1170.6|1170.8|1170.6|1171|1170.6|1170.8|1170.4|0
1641310480000|2022-01-04 15:34:40|1170.6|1170.4|1170.8|1170.6|1171|1170.6|1170.6|1170.2|3937
1641310490000|2022-01-04 15:34:50|1171|1170.8|1171.2|1171|1171.2|1171|1171|1170.8|350
1641310500000|2022-01-04 15:35:00|1171|1170.8|1170.6|1170.2|1171|1170.8|1170.2|1169.8|10812
1641310510000|2022-01-04 15:35:10|1170.2|1170|1170|1169.6|1170.2|1170|1169.8|1169.4|7180
1641310520000|2022-01-04 15:35:20|1170.2|1169.8|1170.6|1170.4|1170.6|1170.4|1170|1169.6|6176
1641310530000|2022-01-04 15:35:30|1170.8|1170.6|1170.8|1170.4|1170.8|1170.6|1170.6|1170.2|2890
1641310550000|2022-01-04 15:35:50|1171|1170.6|1171.6|1171.2|1171.6|1171.2|1171|1170.6|1239
1641310560000|2022-01-04 15:36:00|1171.4|1171.4|1172|1171.6|1172|1171.6|1171.4|1171.2|6571
1641310570000|2022-01-04 15:36:10|1171.8|1171.4|1171.6|1171.4|1172|1171.4|1171.6|1171.4|353
1641310580000|2022-01-04 15:36:20|1171.8|1171.2|1171.6|1171.2|1171.8|1171.2|1171.2|1171|2599
1641310590000|2022-01-04 15:36:30|1171.8|1171.4|1171.8|1171.4|1172|1171.6|1171.8|1171.4|564
1641310600000|2022-01-04 15:36:40|1171.6|1171.2|1171.2|1170.8|1171.6|1171.4|1171.2|1170.8|3305
1641310610000|2022-01-04 15:36:50|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1641310620000|2022-01-04 15:37:00|1171.2||1171.2||1171.4||1171.2||900
1641310630000|2022-01-04 15:37:10|1171|1170.8|1171.4|1171|1171.4|1171|1171|1170.6|1136
1641310640000|2022-01-04 15:37:20|1171.2|1171.2|1171.2|1170.8|1171.2|1171.2|1171|1170.6|3167
1641310650000|2022-01-04 15:37:30|1171|1170.6|1171|1170.8|1171.2|1170.8|1171|1170.6|0
1641310660000|2022-01-04 15:37:40|1171.2|1171|1170.6|1170.2|1171.2|1171|1170.4|1170.2|5500
1641310670000|2022-01-04 15:37:50|1170.4||1170.6||1170.6||1170.4||1250
1641310680000|2022-01-04 15:38:00|1170.8|1170.4|1170.8|1170.6|1170.8|1170.6|1170.8|1170.4|2279
1641310690000|2022-01-04 15:38:10|1171|1170.8|1171|1170.6|1171|1170.8|1171|1170.6|724
1641310710000|2022-01-04 15:38:30|1171.2|1170.8|1171|1170.8|1171.2|1171|1170.8|1170.6|10994
1641310720000|2022-01-04 15:38:40|1171.2|1171|1171.4|1171|1171.4|1171|1171.2|1171|121
1641310730000|2022-01-04 15:38:50|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1170.8|1170.6|2696
1641310740000|2022-01-04 15:39:00|1170.8|1170.8|1171|1170.6|1171|1170.8|1170.8|1170.6|164
1641310750000|2022-01-04 15:39:10|1170.8||1171||1171||1170.8||0
1641310760000|2022-01-04 15:39:20|1170.8||1170.8||1170.8||1170.8||0
1641310770000|2022-01-04 15:39:30|1171|1170.8|1171.4|1171|1171.4|1171|1171|1170.8|3985
1641310780000|2022-01-04 15:39:40|1171.2|1170.8|1171.2|1171|1171.4|1171|1171.2|1170.8|1298
1641310790000|2022-01-04 15:39:50|1171.4|1171.2|1171.2|1171|1171.4|1171.2|1171.2|1171|1029
1641310800000|2022-01-04 15:40:00|1171.4||1171.2||1171.4||1171.2||161
1641310810000|2022-01-04 15:40:10|1171.4|1171.2|1171.4|1171|1171.4|1171.2|1171.4|1171|452
1641310820000|2022-01-04 15:40:20|1171.2||1171.2||1171.2||1171.2||0
1641310840000|2022-01-04 15:40:40|1171.4|1170.8|1171|1170.6|1171.4|1170.8|1171|1170.6|11304
1641310850000|2022-01-04 15:40:50|1170.8||1171||1171||1170.8||0
1641310860000|2022-01-04 15:41:00|1171.2|1170.8|1170.8|1170.4|1171.4|1171|1170.6|1170.2|4243
1641310870000|2022-01-04 15:41:10|1170.6|1170.6|1170.6|1170.2|1170.6|1170.6|1170.6|1170.2|1612
1641310880000|2022-01-04 15:41:20|1170.8|1170.4|1171|1170.6|1171.2|1170.8|1170.8|1170.4|1651
1641310890000|2022-01-04 15:41:30|1170.8||1171||1171||1170.8||0
1641310910000|2022-01-04 15:41:50|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.8|0
1641310920000|2022-01-04 15:42:00|1171|1170.6|1170.8|1170.4|1171.2|1170.6|1170.6|1170.2|6166
1641310930000|2022-01-04 15:42:10|1171|1170.6|1171.2|1170.8|1171.2|1171|1171|1170.6|1145
1641310940000|2022-01-04 15:42:20|1171|1171|1170.8|1170.6|1171|1171|1170.8|1170.6|3087
1641310950000|2022-01-04 15:42:30|1171|1170.4|1171|1170.6|1171|1170.6|1170.6|1170.4|10989
1641310970000|2022-01-04 15:42:50|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|0
1641310980000|2022-01-04 15:43:00|1171.2|1170.8|1171.2|1170.8|1171.2|1171|1171|1170.6|1545
1641310990000|2022-01-04 15:43:10|1171.4|1171|1171.4|1171.2|1171.4|1171.2|1171.4|1171|817
1641311000000|2022-01-04 15:43:20|1171.6|1171.4|1171.6|1171.4|1171.6|1171.4|1171.6|1171.4|8963
1641311010000|2022-01-04 15:43:30|||||||||400
1641311020000|2022-01-04 15:43:40|1171.8|1171.6|1172|1171.6|1172|1171.8|1171.8|1171.6|3000
1641311030000|2022-01-04 15:43:50|1171.8||1172||1172||1171.8||0
1641311040000|2022-01-04 15:44:00||1171.8||1171.6||1171.8||1171.6|0
1641311050000|2022-01-04 15:44:10|||||||||70
1641311060000|2022-01-04 15:44:20|1172.2|1171.8|1172.2|1171.8|1172.4|1172.2|1172.2|1171.8|7130
1641311070000|2022-01-04 15:44:30|1172|1171.6|1171.6|1171.2|1172|1171.6|1171.4|1171.2|9102
1641311080000|2022-01-04 15:44:40|1171.8|1171.4|1171.6|1171.2|1172|1171.6|1171.4|1171.2|1970
1641311090000|2022-01-04 15:44:50|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|0
1641311100000|2022-01-04 15:45:00|1171.4|1171|1170.6|1170.2|1171.4|1171|1170.4|1170|7995
1641311110000|2022-01-04 15:45:10|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|0
1641311120000|2022-01-04 15:45:20|1171|1170.6|1170.4|1170|1171|1170.6|1170.4|1170|1780
1641311130000|2022-01-04 15:45:30|1170.2|1169.8|1171|1170.6|1171|1170.6|1170.2|1169.8|6889
1641311140000|2022-01-04 15:45:40|1171.2|1170.8|1171.4|1171|1171.4|1171.2|1171|1170.6|2615
1641311150000|2022-01-04 15:45:50|1171.6|1171.2|1171.8|1171.4|1171.8|1171.6|1171.6|1171.2|2424
1641311160000|2022-01-04 15:46:00|1172|1171.6|1171.8|1171.6|1172|1171.8|1171.8|1171.6|1575
1641311170000|2022-01-04 15:46:10|1171.6|1171.4|1171.6|1171.4|1171.6|1171.4|1171.6|1171.2|6207
1641311180000|2022-01-04 15:46:20|1171.8||1171.8||1171.8||1171.6||500
1641311190000|2022-01-04 15:46:30||1171.6||1171.6||1171.6||1171.4|400
1641311200000|2022-01-04 15:46:40|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|1254
1641311210000|2022-01-04 15:46:50|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|0
1641311220000|2022-01-04 15:47:00|1172.2|1171.8|1172.2|1172|1172.6|1172.2|1172.2|1171.6|5035
1641311230000|2022-01-04 15:47:10|1172|1171.8|1171.8|1171.4|1172|1171.8|1171.8|1171.4|1250
1641311240000|2022-01-04 15:47:20|1172|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|0
1641311250000|2022-01-04 15:47:30|1171.8|1171.4|1172.2|1171.8|1172.2|1171.8|1171.8|1171.4|2051
1641311260000|2022-01-04 15:47:40|1172|1171.6|1172|1171.6|1172|1171.8|1172|1171.6|518
1641311270000|2022-01-04 15:47:50|1171.8|1171.8|1172|1171.6|1172|1171.8|1171.8|1171.6|2258
1641311280000|2022-01-04 15:48:00|1172.2|1171.8|1172.2|1172|1172.2|1172|1172|1171.8|1675
1641311290000|2022-01-04 15:48:10|||||||||1857
1641311300000|2022-01-04 15:48:20|1172|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.6|1321
1641311330000|2022-01-04 15:48:50||1172||1172||1172||1171.8|0
1641311340000|2022-01-04 15:49:00|||||||||1685
1641311350000|2022-01-04 15:49:10|||||||||500
1641311360000|2022-01-04 15:49:20|||||||||1936
1641311370000|2022-01-04 15:49:30|1172.4|1172.2|1172.6|1172.4|1172.6|1172.4|1172.4|1172.2|3520
1641311380000|2022-01-04 15:49:40|1172.8|1172.6|1172.8|1172.4|1172.8|1172.6|1172.8|1172.4|6972
1641311390000|2022-01-04 15:49:50|1172.6||1172.6||1172.8||1172.6||1528
1641311400000|2022-01-04 15:50:00|1172.8|1172.6|1172.8|1172.4|1172.8|1172.6|1172.8|1172.4|619
1641311420000|2022-01-04 15:50:20|1172.6||1172.8||1172.8||1172.6||510
1641311430000|2022-01-04 15:50:30|1172.6|1172.2|1172.4|1172|1172.8|1172.2|1172.4|1172|5616
1641311450000|2022-01-04 15:50:50|1172.2||1172.2||1172.2||1172.2||0
1641311460000|2022-01-04 15:51:00|1172.4|1171.8|1172.2|1171.8|1172.4|1171.8|1172|1171.6|1481
1641311490000|2022-01-04 15:51:30|1172|1171.6|1171.8|1171.6|1172|1171.6|1171.8|1171.6|689
1641311500000|2022-01-04 15:51:40|1172|1171.8|1172|1171.6|1172|1171.8|1172|1171.6|436
1641311510000|2022-01-04 15:51:50|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.6|1171.2|5000
1641311520000|2022-01-04 15:52:00|1171.8|1171.4|1171.6|1171.4|1171.8|1171.4|1171.6|1171.4|4500
1641311530000|2022-01-04 15:52:10|1171.4|1171.2|1171.2|1170.8|1171.4|1171.2|1171.2|1170.8|2586
1641311540000|2022-01-04 15:52:20|1171|1171|1171.6|1171.4|1171.6|1171.4|1171|1170.8|2923
1641311550000|2022-01-04 15:52:30|||||||||10
1641311560000|2022-01-04 15:52:40|1171.4|1171.2|1171.4|1171|1171.4|1171.2|1171.2|1171|385
1641311580000|2022-01-04 15:53:00|1171.2|1170.8|1171.2|1171|1171.2|1171|1171.2|1170.8|2898
1641311590000|2022-01-04 15:53:10|1171|1170.8|1171|1170.6|1171|1170.8|1170.2|1169.8|44346
1641311600000|2022-01-04 15:53:20|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|0
1641311620000|2022-01-04 15:53:40|1170.8|1170.6|1171.2|1170.8|1171.2|1170.8|1170.8|1170.6|7500
1641311630000|2022-01-04 15:53:50|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|0
1641311640000|2022-01-04 15:54:00|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.6|1660
1641311650000|2022-01-04 15:54:10|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|5949
1641311660000|2022-01-04 15:54:20|1171.2||1171.2||1171.2||1171.2||0
1641311680000|2022-01-04 15:54:40|1171.4|1171.2|1171.4|1171.2|1171.6|1171.2|1171.4|1171|5503
1641311690000|2022-01-04 15:54:50|1171.2|1171|1171.4|1171.2|1171.4|1171.2|1171.2|1171|5148
1641311700000|2022-01-04 15:55:00|1171.6|1171.4|1171.2|1170.8|1171.6|1171.4|1170.8|1170.6|8209
1641311710000|2022-01-04 15:55:10|1171|1171|1171.2|1171|1171.4|1171|1171|1171|0
1641311720000|2022-01-04 15:55:20|1171.4|1170.6|1170.6|1170.2|1171.4|1170.6|1170.6|1170.2|15919
1641311730000|2022-01-04 15:55:30|1170.8|1170.4|1170.8|1170.6|1170.8|1170.6|1170.6|1170.4|7009
1641311740000|2022-01-04 15:55:40|1170.6|1170.4|1170.4|1170|1170.6|1170.4|1170.2|1170|2786
1641311750000|2022-01-04 15:55:50|1170.2||1170.4||1170.4||1170.2||0
1641311760000|2022-01-04 15:56:00|1170.2|1170.2|1170.2|1169.6|1170.6|1170.2|1169.8|1169.6|13188
1641311770000|2022-01-04 15:56:10|1170|1169.8|1169.2|1168.8|1170|1169.8|1168.8|1168.4|9154
1641311780000|2022-01-04 15:56:20|1169.4|1169|1169.6|1169.2|1169.6|1169.4|1169.2|1169|7694
1641311790000|2022-01-04 15:56:30|1169.8|1169.4|1170|1169.6|1170|1169.8|1169.6|1169.2|0
1641311800000|2022-01-04 15:56:40|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|2918
1641311810000|2022-01-04 15:56:50|1170.2|1169.8|1170.2|1169.8|1170.6|1170.2|1169.8|1169.6|8197
1641311820000|2022-01-04 15:57:00|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.6|436
1641311830000|2022-01-04 15:57:10|1170||1170||1170.2||1170||42
1641311850000|2022-01-04 15:57:30|1169.8|1169.6|1169.4|1169|1169.8|1169.6|1168.8|1168.6|12427
1641311860000|2022-01-04 15:57:40||1169.2||1169.2||1169.2||1169.2|0
1641311870000|2022-01-04 15:57:50|1169.6|1169.4|1169.8|1169.4|1169.8|1169.6|1169.6|1169.4|3497
1641311880000|2022-01-04 15:58:00|1169.6|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.4|2057
1641311890000|2022-01-04 15:58:10||1169.6||1169.4||1169.6||1169.4|0
1641311900000|2022-01-04 15:58:20|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|437
1641311910000|2022-01-04 15:58:30|1169.8|1169.4|1169.8|1169.6|1169.8|1169.6|1169.6|1169.4|182
1641311920000|2022-01-04 15:58:40||1169.4||1169.4||1169.4||1169.4|3296
1641311930000|2022-01-04 15:58:50|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169|3612
1641311940000|2022-01-04 15:59:00|1169.4|1169|1168.6|1168.2|1169.4|1169|1168.6|1168.2|1679
1641311950000|2022-01-04 15:59:10|1168.8|1168.4|1168.8|1168.4|1168.8|1168.6|1168.6|1168.4|111
1641311960000|2022-01-04 15:59:20|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1168.2|1168|3082
1641311970000|2022-01-04 15:59:30|1168.6|1168.2|1167.8|1167.6|1168.8|1168.4|1167.8|1167.4|16460
1641311980000|2022-01-04 15:59:40|1168|1167.2|1167.4|1166.8|1168|1167.4|1167|1166.6|8670
1641311990000|2022-01-04 15:59:50|1167.6|1167|1168.4|1168|1169|1168.6|1167.2|1167|52916
1641312000000|2022-01-04 16:00:00|1168.6|1168.2|1168.2|1168|1168.6|1168.2|1167.8|1167.6|10546
1641312010000|2022-01-04 16:00:10|1168.4|1167.8|1168.4|1168|1168.4|1168.2|1168.2|1167.8|276
1641312020000|2022-01-04 16:00:20|1168.6|1168.2|1168.2|1168|1168.8|1168.2|1168.2|1168|0
1641312030000|2022-01-04 16:00:30|1168.4|1167.8|1168|1167.6|1168.4|1168|1168|1167.6|7974
1641312040000|2022-01-04 16:00:40|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|1121
1641312050000|2022-01-04 16:00:50|1168.6|1168.2|1167.6|1167.2|1168.6|1168.2|1167.4|1167|15877
1641312060000|2022-01-04 16:01:00|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.4|1167.2|5598
1641312070000|2022-01-04 16:01:10|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|1535
1641312080000|2022-01-04 16:01:20|1167.2|1166.8|1166.6|1166.4|1167.4|1167.2|1166.6|1166.4|3160
1641312090000|2022-01-04 16:01:30|1166.4|1166.2|1166.4|1166|1166.4|1166.2|1166.4|1166|228
1641312100000|2022-01-04 16:01:40|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|348
1641312110000|2022-01-04 16:01:50|1166.2|1165.8|1166.6|1166.4|1166.8|1166.6|1166|1165.6|11585
1641312120000|2022-01-04 16:02:00|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|950
1641312130000|2022-01-04 16:02:10|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1166|990
1641312140000|2022-01-04 16:02:20|1166.2|1165.8|1166.2|1165.8|1166.4|1166|1165.8|1165.4|7590
1641312150000|2022-01-04 16:02:30|1166|1165.6|1166|1165.6|1166.2|1165.8|1165.8|1165.6|438
1641312160000|2022-01-04 16:02:40|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.6|3277
1641312170000|2022-01-04 16:02:50|1166|1165.6|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|1942
1641312180000|2022-01-04 16:03:00|1165.4|1165.2|1166|1165.6|1166|1165.6|1165.4|1165.2|9620
1641312190000|2022-01-04 16:03:10|1166.2|1165.8|1165.4|1165|1166.2|1165.8|1165.2|1165|3807
1641312200000|2022-01-04 16:03:20|1165.2|1164.8|1165.4|1165|1165.6|1165.4|1165|1164.6|8900
1641312230000|2022-01-04 16:03:50|1165|1164.8|1165.4|1165|1165.4|1165|1165|1164.8|5571
1641312240000|2022-01-04 16:04:00|1165.2|1164.8|1165.2|1164.8|1165.6|1165.2|1165|1164.8|8619
1641312250000|2022-01-04 16:04:10|1165.4|1165|1165.2|1165|1165.4|1165|1165|1164.6|5585
1641312260000|2022-01-04 16:04:20|1165.4|1164.8|1165.4|1165|1165.6|1165.4|1165|1164.8|11187
1641312270000|2022-01-04 16:04:30|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165|1436
1641312280000|2022-01-04 16:04:40|||||||||1000
1641312290000|2022-01-04 16:04:50|1166|1165.4|1166.2|1165.8|1166.2|1165.8|1165|1164.6|110988
1641312300000|2022-01-04 16:05:00|1166.4|1166|1167.2|1166.8|1167.2|1166.8|1166.4|1166|2283
1641312310000|2022-01-04 16:05:10|1167.4|1167|1167.6|1167.2|1167.8|1167.4|1167.4|1167|7098
1641312320000|2022-01-04 16:05:20|1167.4|1167|1167.8|1167.4|1168|1167.6|1167.4|1167|17228
1641312330000|2022-01-04 16:05:30|1168|1167.6|1167.6|1167.2|1168|1167.8|1167.4|1167.2|5398
1641312340000|2022-01-04 16:05:40|1167.4|1167.4|1168.2|1167.8|1168.2|1167.8|1167.4|1167.4|17058
1641312350000|2022-01-04 16:05:50|1168.4|1168|1167.8|1167.4|1168.4|1168|1167.6|1167.4|5167
1641312360000|2022-01-04 16:06:00|1167.6|1167.2|1167.8|1167.4|1167.8|1167.6|1167.4|1167.2|1654
1641312370000|2022-01-04 16:06:10|1168|1167.6|1167.8|1167.4|1168.2|1168|1167.6|1167.2|4230
1641312380000|2022-01-04 16:06:20|1167.6|1167.2|1167.4|1167|1167.6|1167.4|1167.2|1166.8|1534
1641312390000|2022-01-04 16:06:30|1167.6|1167.2|1168|1167.6|1168|1167.6|1167.6|1167.2|210
1641312400000|2022-01-04 16:06:40|1168.2|1167.8|1168.4|1168|1168.4|1168.2|1168|1167.6|0
1641312410000|2022-01-04 16:06:50|1168.6|1168.2|1168.4|1168|1168.8|1168.4|1168.4|1168|5000
1641312420000|2022-01-04 16:07:00|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168|10000
1641312430000|2022-01-04 16:07:10|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.4|592
1641312440000|2022-01-04 16:07:20|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|840
1641312450000|2022-01-04 16:07:30|1169|1169|1169.2|1169|1169.2|1169|1169|1168.8|0
1641312460000|2022-01-04 16:07:40|1169|1168.8|1168.8|1168.4|1169.2|1169|1168.6|1168.4|7042
1641312470000|2022-01-04 16:07:50|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|0
1641312480000|2022-01-04 16:08:00|1169||1169.2||1169.2||1169||0
1641312490000|2022-01-04 16:08:10|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.6|1168.4|1802
1641312500000|2022-01-04 16:08:20|1169|1168.6|1168.6|1168.2|1169|1168.6|1168.2|1168|2363
1641312520000|2022-01-04 16:08:40|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|60
1641312530000|2022-01-04 16:08:50|1169|1168.6|1168.4|1168|1169.2|1168.8|1168.4|1168|11153
1641312550000|2022-01-04 16:09:10|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168|5845
1641312560000|2022-01-04 16:09:20|1168.4|1168|1168.8|1168.4|1168.8|1168.4|1168.4|1168|0
1641312570000|2022-01-04 16:09:30|1168.6||1168.8||1168.8||1168.6||0
1641312580000|2022-01-04 16:09:40|1168.6|1168.2|1168.8|1168.4|1168.8|1168.6|1168.4|1168.2|6791
1641312590000|2022-01-04 16:09:50||1168.6||1168.6||1168.6||1168.6|0
1641312600000|2022-01-04 16:10:00|1168.6|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.4|4727
1641312610000|2022-01-04 16:10:10|1169|1168.6|1168.6|1168.2|1169|1168.8|1168.4|1168|22296
1641312620000|2022-01-04 16:10:20||1168.4||1168.4||1168.4||1168.4|0
1641312630000|2022-01-04 16:10:30|1168.8||1168.8||1168.8||1168.6||1081
1641312640000|2022-01-04 16:10:40|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168|2633
1641312650000|2022-01-04 16:10:50|1168.4||1168.4||1168.6||1168.4||721
1641312660000|2022-01-04 16:11:00|1168.6||1168.6||1168.6||1168.6||0
1641312670000|2022-01-04 16:11:10|1168.4||1168.6||1168.6||1168.4||0
1641312680000|2022-01-04 16:11:20|1168.8|1168.4|1169.4|1169.2|1169.4|1169.2|1168.8|1168.4|14684
1641312690000|2022-01-04 16:11:30|1169.2|1169|1169|1168.6|1169.4|1169.2|1168.8|1168.6|16100
1641312700000|2022-01-04 16:11:40|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.2|1167.8|14099
1641312710000|2022-01-04 16:11:50|1168.4||1168.6||1168.6||1168.4||0
1641312720000|2022-01-04 16:12:00|1168.4||1168.6||1168.6||1168.4||0
1641312730000|2022-01-04 16:12:10|1168.4||1168.6||1168.6||1168.4||0
1641312740000|2022-01-04 16:12:20|1168.4|1168.4|1168.8|1168.4|1168.8|1168.4|1168.4|1168.4|1348
1641312750000|2022-01-04 16:12:30|1169|1168.6|1168.8|1168.4|1169|1168.8|1168.6|1168.4|15003
1641312760000|2022-01-04 16:12:40|1168.6|1168.6|1168.8|1168.6|1168.8|1168.6|1168.6|1168.6|598
1641312770000|2022-01-04 16:12:50|1169|1168.8|1169|1168.8|1169|1168.8|1169|1168.8|2008
1641312780000|2022-01-04 16:13:00|1168.8|1168.6|1168.6|1168.4|1168.8|1168.6|1168.6|1168.2|3690
1641312790000|2022-01-04 16:13:10|1168.8|1168.6|1168.8|1168.4|1168.8|1168.6|1168.6|1168.4|2637
1641312800000|2022-01-04 16:13:20|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.6|1168.4|1849
1641312810000|2022-01-04 16:13:30||1168.6||1168.4||1168.6||1168.4|1418
1641312820000|2022-01-04 16:13:40|1168.6|1168.6|1168.6|1168.2|1168.8|1168.6|1168.4|1168.2|722
1641312830000|2022-01-04 16:13:50|1168.8|1168.4|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|439
1641312840000|2022-01-04 16:14:00|1168.6||1168.6||1168.6||1168.6||0
1641312860000|2022-01-04 16:14:20|1168.8||1168.8||1168.8||1168.8||100
1641312870000|2022-01-04 16:14:30|1168.6|1168.2|1168.6|1168.4|1168.6|1168.4|1168.4|1168.2|2619
1641312880000|2022-01-04 16:14:40|1168.8|1168.6|1168.8|1168.4|1168.8|1168.6|1168.6|1168.4|3486
1641312900000|2022-01-04 16:15:00|1168.6|1168.6|1168.8|1168.4|1168.8|1168.6|1168.6|1168.4|50
1641312910000|2022-01-04 16:15:10||1168.6||1168.6||1168.6||1168.6|0
1641312920000|2022-01-04 16:15:20|1168.6|1168.4|1168|1167.8|1168.8|1168.4|1168|1167.6|7712
1641312930000|2022-01-04 16:15:30|1168.2||1168.2||1168.2||1168.2||0
1641312940000|2022-01-04 16:15:40|1168||1168||1168||1168||759
1641312950000|2022-01-04 16:15:50|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|3797
1641312960000|2022-01-04 16:16:00|1168|1167.6|1168.2|1167.8|1168.2|1168|1168|1167.6|3050
1641312970000|2022-01-04 16:16:10|1168|1168|1168.4|1168.2|1168.6|1168.2|1168|1167.8|5466
1641312980000|2022-01-04 16:16:20|1168.2|1168|1168.4|1168.2|1168.4|1168.2|1168.2|1168|2296
1641312990000|2022-01-04 16:16:30|1168.6|1168.4|1168.6|1168.4|1168.6|1168.4|1168.4|1168.4|2036
1641313000000|2022-01-04 16:16:40||1168.2||1168.4||1168.4||1168.2|2224
1641313010000|2022-01-04 16:16:50|1168.8||1168.6||1168.8||1168.6||627
1641313020000|2022-01-04 16:17:00|1168.4|1168.2|1168.8|1168.4|1168.8|1168.4|1168.4|1168.2|581
1641313030000|2022-01-04 16:17:10|1168.6||1168.8||1168.8||1168.6||1133
1641313040000|2022-01-04 16:17:20|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168.2|3629
1641313050000|2022-01-04 16:17:30|1168.4|1168.4|1168.8|1168.6|1168.8|1168.6|1168.4|1168.4|0
1641313060000|2022-01-04 16:17:40|1169|1168.8|1168.8|1168.6|1169|1168.8|1168.8|1168.6|13851
1641313070000|2022-01-04 16:17:50|1169|1168.8|1169.4|1169|1169.4|1169|1169|1168.8|5703
1641313080000|2022-01-04 16:18:00|1169.2|1169.2|1169.2|1169|1169.4|1169.2|1169.2|1169|726
1641313090000|2022-01-04 16:18:10|1169.4|1169.2|1169|1168.8|1169.4|1169.2|1168.8|1168.6|3667
1641313100000|2022-01-04 16:18:20|1168.8|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.6|1811
1641313110000|2022-01-04 16:18:30|1169|1169|1169.2|1168.8|1169.2|1169|1169|1168.8|252
1641313120000|2022-01-04 16:18:40|1169|1168.6|1168.8|1168.6|1169.2|1168.8|1168.8|1168.6|588
1641313130000|2022-01-04 16:18:50|1168.6|1168.4|1168.6|1168.2|1168.8|1168.4|1168.4|1168.2|4388
1641313140000|2022-01-04 16:19:00|1168.4|1168|1168.4|1168.2|1168.8|1168.4|1168.2|1168|398
1641313150000|2022-01-04 16:19:10|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.6|1168.2|1127
1641313160000|2022-01-04 16:19:20|1168.4||1168.4||1168.6||1168.4||0
1641313170000|2022-01-04 16:19:30|1168.6||1168.6||1168.6||1168.4||0
1641313180000|2022-01-04 16:19:40|1168.4|1168|1168.2|1167.8|1168.4|1168.2|1168|1167.8|9032
1641313190000|2022-01-04 16:19:50|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|0
1641313200000|2022-01-04 16:20:00|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|2638
1641313210000|2022-01-04 16:20:10|1168.8|1168.4|1168.8|1168.6|1169|1168.6|1168.8|1168.4|7773
1641313220000|2022-01-04 16:20:20|1169|1168.8|1169|1168.6|1169.2|1168.8|1168.8|1168.6|7323
1641313230000|2022-01-04 16:20:30|1168.8|1168.8|1168.4|1168.2|1169|1168.8|1168.2|1167.8|13247
1641313240000|2022-01-04 16:20:40|1168.6|1168.4|1168.4|1168.2|1168.8|1168.4|1168.4|1168.2|5080
1641313250000|2022-01-04 16:20:50|1168.6|1168.4|1168.6|1168.4|1168.8|1168.4|1168.6|1168.4|440
1641313260000|2022-01-04 16:21:00|||||||||22
1641313270000|2022-01-04 16:21:10|1168.8|1168.6|1169|1168.8|1169|1168.8|1168.8|1168.4|9978
1641313280000|2022-01-04 16:21:20|1169.2|1169|1169.2|1168.8|1169.4|1169.2|1169|1168.8|13532
1641313290000|2022-01-04 16:21:30|1169|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.6|3084
1641313300000|2022-01-04 16:21:40||1168.8||1168.8||1168.8||1168.8|0
1641313320000|2022-01-04 16:22:00|1169.2|1169|1169.2|1168.8|1169.4|1169|1169|1168.6|4023
1641313330000|2022-01-04 16:22:10|1169||1169||1169||1169||0
1641313340000|2022-01-04 16:22:20|1169.2|1169|1169|1168.6|1169.2|1169|1168.8|1168.6|5941
1641313350000|2022-01-04 16:22:30||1168.8||1168.6||1168.8||1168.6|0
1641313360000|2022-01-04 16:22:40|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.8|0
1641313370000|2022-01-04 16:22:50|1169||1169||1169||1169||0
1641313380000|2022-01-04 16:23:00|1168.8|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.6|1148
1641313390000|2022-01-04 16:23:10|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.6|7104
1641313400000|2022-01-04 16:23:20|1169.4|1169|1169.4|1169|1169.6|1169.2|1169.2|1169|6695
1641313420000|2022-01-04 16:23:40|1169.2|1168.8|1169.2|1168.8|1169.2|1169|1169|1168.6|3105
1641313430000|2022-01-04 16:23:50|1169|1168.6|1169.2|1169|1169.2|1169|1169|1168.6|575
1641313440000|2022-01-04 16:24:00|1169.4|1169.2|1169|1168.6|1169.6|1169.4|1168.6|1168.2|43941
1641313450000|2022-01-04 16:24:10|1169.2|1168.8|1169.2|1168.8|1169.2|1169|1169|1168.8|1373
1641313460000|2022-01-04 16:24:20|1169|1168.6|1169|1168.8|1169.2|1169|1169|1168.6|7131
1641313470000|2022-01-04 16:24:30|1169.2|1169|1169.2|1169|1169.2|1169|1169.2|1169|0
1641313480000|2022-01-04 16:24:40|1169.6|1169.2|1169.8|1169.6|1169.8|1169.6|1169.6|1169.2|9984
1641313500000|2022-01-04 16:25:00|1170|1169.4|1169.4|1169.2|1170|1169.4|1169.4|1169|10564
1641313510000|2022-01-04 16:25:10|1169.6|1169.4|1169.6|1169.2|1169.8|1169.4|1169.4|1169.2|6046
1641313520000|2022-01-04 16:25:20|1169.4|1169|1169|1168.8|1169.4|1169|1169|1168.8|4668
1641313530000|2022-01-04 16:25:30|1169.2||1169.2||1169.2||1169||831
1641313540000|2022-01-04 16:25:40|1169|1168.6|1169.2|1168.8|1169.4|1169|1169|1168.6|10366
1641313550000|2022-01-04 16:25:50|1169|1168.6|1169|1168.8|1169|1168.8|1168.8|1168.4|1770
1641313560000|2022-01-04 16:26:00|1169.2|1169|1169.4|1169|1169.4|1169|1169.2|1168.8|3285
1641313570000|2022-01-04 16:26:10|1169.2|1169.2|1169.4|1169.2|1169.4|1169.2|1169.2|1169|290
1641313590000|2022-01-04 16:26:30|1169.2|1169|1169.2|1169|1169.2|1169|1169.2|1168.8|7864
1641313600000|2022-01-04 16:26:40|1169.4|1169.2|1169.4|1169|1169.6|1169.4|1169.2|1169|5977
1641313610000|2022-01-04 16:26:50|1169.2|1169.2|1169.2|1168.8|1169.8|1169.4|1169|1168.8|12570
1641313620000|2022-01-04 16:27:00|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|1405
1641313630000|2022-01-04 16:27:10|1169.4|1169|1169|1168.6|1169.4|1169|1168.8|1168.4|3980
1641313640000|2022-01-04 16:27:20|1168.8|1168.8|1168.8|1168.6|1169|1168.8|1168.8|1168.4|1549
1641313650000|2022-01-04 16:27:30|1169|1168.4|1169|1168.6|1169|1168.6|1169|1168.4|0
1641313660000|2022-01-04 16:27:40|1168.8|1168.4|1168.8|1168.4|1169|1168.6|1168.6|1168.4|2791
1641313670000|2022-01-04 16:27:50|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.6|1168.4|5133
1641313680000|2022-01-04 16:28:00|1168.6|1168.6|1168.2|1167.8|1168.6|1168.6|1168.2|1167.8|731
1641313690000|2022-01-04 16:28:10|1168|1168|1167.8|1167.6|1168.2|1168|1167.6|1167.2|16911
1641313700000|2022-01-04 16:28:20|1168|1167.4|1167.4|1167.2|1168|1167.8|1167.4|1167|6228
1641313710000|2022-01-04 16:28:30|1167.6|1167.6|1168.2|1167.8|1168.2|1167.8|1167.4|1167.6|5146
1641313720000|2022-01-04 16:28:40|1168|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.6|183
1641313730000|2022-01-04 16:28:50|1167.8|1167.8|1168|1167.8|1168|1167.8|1167.8|1167.8|602
1641313740000|2022-01-04 16:29:00|1168.2|1168|1168.4|1167.8|1168.4|1168|1168|1167.8|3357
1641313750000|2022-01-04 16:29:10|1168.6|1168|1168.6|1168.4|1168.6|1168.4|1168.4|1168|3019
1641313760000|2022-01-04 16:29:20|1168.8|1168.6|1169|1168.8|1169.2|1168.8|1168.8|1168.6|4652
1641313770000|2022-01-04 16:29:30|1169.2|1169|1168.8|1168.4|1169.2|1169|1168.6|1168.2|4973
1641313780000|2022-01-04 16:29:40|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.6|1168.4|2561
1641313790000|2022-01-04 16:29:50|1169|1168.6|1169.2|1168.8|1169.4|1169|1169|1168.4|1505
1641369620000|2022-01-05 08:00:20|1172.8|1171.6|1171.2|1170|1172.8|1171.6|1170.4|1169.2|86260
1641369630000|2022-01-05 08:00:30|1171|1169.6|1170.6|1169.4|1171.2|1170|1170.6|1169.4|0
1641369640000|2022-01-05 08:00:40|1170.4|1169.2|1170.8|1169.4|1170.8|1169.6|1170.4|1169.2|0
1641369650000|2022-01-05 08:00:50|1171|1169.6|1172.4|1171.4|1172.8|1172.4|1171|1169.6|5984
1641369660000|2022-01-05 08:01:00|1172.6|1171.6|1172.4|1171.4|1172.6|1171.6|1172.4|1171.4|377
1641369680000|2022-01-05 08:01:20|1172.6||1172.6||1172.6||1172.4||0
1641369690000|2022-01-05 08:01:30|1172.4||1172.6||1172.6||1172.4||0
1641369710000|2022-01-05 08:01:50|1172.4||1172.6||1172.6||1172.4||405
1641369720000|2022-01-05 08:02:00|1172.4||1172.4||1172.4||1172.4||0
1641369730000|2022-01-05 08:02:10|1172.6|1171.6|1172.8|1171.8|1173.4|1173.2|1172.4|1171.6|23209
1641369740000|2022-01-05 08:02:20|1172.6|1171.6|1170.4|1169.4|1172.8|1171.8|1170.2|1169.4|4365
1641369750000|2022-01-05 08:02:30|1170.2|1169.2|1169|1168.2|1170.2|1169.2|1169|1168.2|2769
1641369770000|2022-01-05 08:02:50|1168.4|1167.2|1167.4|1166.2|1168.4|1167.2|1167.4|1166.2|982
1641369780000|2022-01-05 08:03:00|1167.2|1165.8|1166.6|1165.4|1167.2|1165.8|1166.6|1165.2|877
1641369790000|2022-01-05 08:03:10||1165.2||1165.4||1165.6||1165.2|0
1641369800000|2022-01-05 08:03:20|1166.4|1165.6|1166.4|1165.6|1166.4|1165.6|1166.2|1165.4|500
1641369810000|2022-01-05 08:03:30|1166.2|1165.4|1166.2|1165.4|1166.2|1165.4|1166|1165.4|0
1641369820000|2022-01-05 08:03:40|1166|1165|1165.2|1164.4|1166|1165|1165|1164.2|3269
1641369830000|2022-01-05 08:03:50|1165.4|1165.2|1165|1163.6|1165.8|1165.2|1163.6|1163.2|25048
1641369840000|2022-01-05 08:04:00|1164.2|1163.2|1165.2|1164|1165.2|1164.2|1164|1163|4259
1641369850000|2022-01-05 08:04:10|1165.4|1164.2|1166.6|1165.4|1166.6|1165.4|1165.2|1164.2|2507
1641369870000|2022-01-05 08:04:30|1166.4|1165.6|1166.2|1165.2|1166.4|1165.8|1166|1164.8|6256
1641369880000|2022-01-05 08:04:40|1166|1165|1165.4|1164.2|1166.2|1165.4|1165.2|1164|12038
1641369890000|2022-01-05 08:04:50|1165.2||1165.2||1165.4||1165.2||0
1641369900000|2022-01-05 08:05:00|1165.4|1164.4|1164.6|1164.2|1165.4|1164.6|1164.4|1164.2|2377
1641369910000|2022-01-05 08:05:10|1164.8|1164|1164.4|1164|1165|1164.4|1164.4|1163.8|3751
1641369920000|2022-01-05 08:05:20|1164.6|1164.2|1165.2|1164.4|1165.6|1165|1164.6|1164.2|1894
1641369930000|2022-01-05 08:05:30|1165|1163.8|1164|1163|1165|1163.8|1163|1162|28728
1641369940000|2022-01-05 08:05:40|1163.8|1163.2|1164.6|1163.6|1164.6|1163.6|1163.8|1163.2|850
1641369950000|2022-01-05 08:05:50|1164.8|1163.8|1164|1163.4|1165.2|1164.2|1163.2|1162.4|43327
1641369960000|2022-01-05 08:06:00|1163.8|1162.8|1164.2|1163.6|1164.4|1163.8|1163.2|1162.4|4552
1641369970000|2022-01-05 08:06:10|1164|1163.2|1164.6|1163.8|1164.8|1164.2|1163.8|1163.2|4031
1641369990000|2022-01-05 08:06:30|1164.4|1164|1164|1163.2|1164.4|1164|1163.6|1163.2|6021
1641370000000|2022-01-05 08:06:40|1163.8|1163.4|1163.6|1162.8|1164|1163.4|1163.4|1162.8|2522
1641370010000|2022-01-05 08:06:50|1163.4|1162.6|1163.4|1162.8|1163.6|1163|1162.8|1162.4|19955
1641370020000|2022-01-05 08:07:00|1163.2|1163|1163.2|1162.6|1163.4|1163|1163.2|1162.6|871
1641370030000|2022-01-05 08:07:10|1164.4|1163|1164.8|1164|1165|1164|1163.2|1162.6|20884
1641370040000|2022-01-05 08:07:20|1164.6|1163.8|1164|1163.6|1165.6|1164.8|1164|1163.4|6047
1641370060000|2022-01-05 08:07:40|1164.2|1163.8|1164.2|1163.6|1164.6|1163.8|1163.8|1163.6|26001
1641370070000|2022-01-05 08:07:50|1164|1163.4|1163.8|1163.2|1164|1163.6|1163.2|1162.4|6065
1641370080000|2022-01-05 08:08:00|1163.6|1163|1163.4|1162.6|1163.6|1163|1163.2|1162.2|4064
1641370090000|2022-01-05 08:08:10|1163.2||1163.4||1163.4||1163.2||0
1641370100000|2022-01-05 08:08:20|1163.2|1162.8|1163.4|1162.6|1163.4|1162.8|1163.2|1162.6|200
1641370110000|2022-01-05 08:08:30|1163.2|1162.8|1163.4|1162.8|1163.4|1162.8|1163.2|1162.8|0
1641370120000|2022-01-05 08:08:40|1163.2|1162.6|1162.4|1161.8|1163.2|1162.6|1162.4|1161.8|8470
1641370140000|2022-01-05 08:09:00|1162.6|1162|1162.8|1162|1163.2|1162.6|1162.6|1162|3446
1641370150000|2022-01-05 08:09:10|1162.6|1162.2|1162.6|1162|1162.8|1162.2|1162.6|1162|0
1641370160000|2022-01-05 08:09:20|1162.8|1162.2|1162.6|1162|1163|1162.4|1162.6|1162|1714
1641370170000|2022-01-05 08:09:30|1162.4|1161.8|1162.6|1162|1162.8|1162.2|1162.2|1161.8|3261
1641370200000|2022-01-05 08:10:00|1162.4|1161.8|1162.2|1161.8|1162.4|1161.8|1162.2|1161.8|0
1641370210000|2022-01-05 08:10:10|1162.4|1162|1161.8|1161.4|1163|1162.2|1161.8|1161.4|7117
1641370220000|2022-01-05 08:10:20|1161.6|1161.2|1162|1161.4|1162|1161.4|1161.6|1161.2|786
1641370230000|2022-01-05 08:10:30|1161.8|1161.2|1160.6|1160|1161.8|1161.2|1160.6|1160|6363
1641370240000|2022-01-05 08:10:40|1160.8|1160.2|1160.6|1160|1160.8|1160.2|1160.6|1160|352
1641370250000|2022-01-05 08:10:50|1160.8|1160.6|1161.2|1160.8|1161.2|1161|1160.6|1160|16909
1641370260000|2022-01-05 08:11:00|1161|1160.6|1161.4|1160.6|1161.4|1160.6|1161|1160.2|1063
1641370270000|2022-01-05 08:11:10|1161.6|1160.8|1161.6|1161|1161.6|1161|1161.6|1160.8|0
1641370280000|2022-01-05 08:11:20|1161.8|1161.2|1162|1161.4|1162.2|1161.8|1161.8|1161.2|1148
1641370300000|2022-01-05 08:11:40|1161.8|1161|1163|1162.4|1163|1162.4|1161.6|1161|3701
1641370310000|2022-01-05 08:11:50|1162.8|1162.2|1163.6|1163|1163.6|1163|1162.8|1162.2|2108
1641370320000|2022-01-05 08:12:00|1163.8|1163.2|1164.2|1163.4|1164.6|1164.2|1163.8|1163.2|16370
1641370350000|2022-01-05 08:12:30|1164.4|1164|1164.6|1164|1164.8|1164.2|1164|1163.4|5835
1641370360000|2022-01-05 08:12:40|1164.4|1163.8|1164.8|1164.2|1164.8|1164.2|1164.2|1163.4|415
1641370370000|2022-01-05 08:12:50|1165|1164.4|1166|1165.2|1166.2|1165.4|1165|1164.4|993
1641370380000|2022-01-05 08:13:00||1165.4||1165.4||1165.4||1165.4|0
1641370390000|2022-01-05 08:13:10|1165.8|1165.2|1166|1165.4|1166|1165.4|1165.8|1165.2|0
1641370400000|2022-01-05 08:13:20|1166.2|1165.6|1167.2|1166.6|1167.2|1166.6|1166.2|1165.6|1446
1641370410000|2022-01-05 08:13:30|1167.4|1166.8|1168|1167.4|1168.2|1167.4|1167.4|1166.8|88
1641370420000|2022-01-05 08:13:40|1168.2|1167.6|1168.8|1168|1169|1168.2|1168.2|1167.6|470
1641370430000|2022-01-05 08:13:50|1169.2|1169|1169.4|1168.8|1169.6|1169|1169|1168.4|15791
1641370440000|2022-01-05 08:14:00|1169.6|1169|1170.4|1170|1170.6|1170.2|1169.6|1169|4694
1641370450000|2022-01-05 08:14:10|1170.6|1169.8|1170.2|1169.8|1170.8|1170|1170|1169.4|6984
1641370460000|2022-01-05 08:14:20|1170|1169.6|1170.4|1169.8|1170.4|1169.8|1170|1169.6|91
1641370470000|2022-01-05 08:14:30|1170.2|1169.6|1169.8|1169|1170.2|1169.8|1169.4|1168.8|6316
1641370480000|2022-01-05 08:14:40|1170|1169.2|1169.8|1169.2|1170|1169.2|1169.8|1169.2|189
1641370490000|2022-01-05 08:14:50|1169.6|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1169|9949
1641370500000|2022-01-05 08:15:00|1169.8|1169.4|1169.4|1168.8|1170|1169.4|1169.2|1168.8|2656
1641370520000|2022-01-05 08:15:20|1169.6|1169|1169.8|1169.4|1169.8|1169.6|1169.4|1169|10380
1641370530000|2022-01-05 08:15:30|1170|1169.6|1170.8|1170.2|1170.8|1170.2|1170|1169.6|5663
1641370540000|2022-01-05 08:15:40|1171|1170.4|1171|1170.4|1171|1170.6|1170.8|1170.4|1030
1641370550000|2022-01-05 08:15:50|1171.2|1170.6|1172|1171.4|1172|1171.6|1171.2|1170.6|11363
1641370560000|2022-01-05 08:16:00|1171.8|1171.2|1171.4|1171|1171.8|1171.2|1171.4|1171|12984
1641370570000|2022-01-05 08:16:10|1171.2|1170.8|1171.8|1171.2|1171.8|1171.4|1171.2|1170.8|1163
1641370580000|2022-01-05 08:16:20|1171.6|1171|1171.8|1171.4|1171.8|1171.4|1171.6|1171|0
1641370590000|2022-01-05 08:16:30|1171.6|1171.2|1172.8|1172|1173|1172.4|1171.6|1171.2|4267
1641370610000|2022-01-05 08:16:50|1172.6|1171.8|1172.4|1172|1172.8|1172.4|1172|1171.6|13278
1641370620000|2022-01-05 08:17:00|1172.6|1172.2|1172.6|1172.2|1172.8|1172.4|1172.4|1172|791
1641370630000|2022-01-05 08:17:10|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|0
1641370640000|2022-01-05 08:17:20|1172.6||1172.6||1172.8||1172.6||0
1641370650000|2022-01-05 08:17:30|1172.4|1172.2|1172.4|1172|1172.6|1172.2|1172.2|1171.8|6521
1641370660000|2022-01-05 08:17:40|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|157
1641370680000|2022-01-05 08:18:00|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.6|5858
1641370690000|2022-01-05 08:18:10|1173.4|1173|1173.6|1172.8|1173.8|1173.4|1173.2|1172.6|13185
1641370700000|2022-01-05 08:18:20||1173||1173||1173||1173|0
1641370710000|2022-01-05 08:18:30|1173.8|1173.2|1173.8|1173.4|1173.8|1173.6|1173.8|1173.2|0
1641370720000|2022-01-05 08:18:40||1173.6||1173.6||1173.6||1173.4|0
1641370730000|2022-01-05 08:18:50|1174|1173.8|1174.4|1174|1174.6|1174.2|1174|1173.8|5781
1641370740000|2022-01-05 08:19:00|1174|1173.8|1174.2|1173.6|1174.4|1174|1173.6|1173|15046
1641370750000|2022-01-05 08:19:10|1174.4|1173.8|1174|1173.4|1174.4|1174|1173.8|1173.4|7169
1641370760000|2022-01-05 08:19:20|1174.2|1173.6|1174.4|1174|1174.4|1174|1174.2|1173.6|0
1641370770000|2022-01-05 08:19:30|1174.2|1173.8|1173.6|1173.4|1174.2|1173.8|1173.6|1173.4|10545
1641370780000|2022-01-05 08:19:40|1173.8|1173.6|1173|1172.4|1173.8|1173.6|1172.6|1172.2|2747
1641370790000|2022-01-05 08:19:50|1172.8|1172.6|1173|1172.6|1173|1172.6|1172.6|1172.6|475
1641370810000|2022-01-05 08:20:10|1173.2|1172.8|1173|1172.8|1173.2|1173|1173|1172.6|8270
1641370830000|2022-01-05 08:20:30|1172.8|1172.4|1172.6|1172|1172.8|1172.4|1172|1171.8|12715
1641370840000|2022-01-05 08:20:40|1172.8|1172.2|1173|1172.2|1173|1172.4|1172.8|1172.2|0
1641370850000|2022-01-05 08:20:50|1172.8|1172.4|1172.6|1172.4|1172.8|1172.4|1172.4|1172.2|3782
1641370860000|2022-01-05 08:21:00|1172.4|1172.2|1172.4|1172|1172.4|1172.2|1172|1171.8|808
1641370870000|2022-01-05 08:21:10|1172.6|1172.2|1172.6|1172|1172.6|1172.2|1172.4|1172|2589
1641370880000|2022-01-05 08:21:20|1172.8|1172.2|1172.6|1172|1172.8|1172.4|1172.6|1172|188
1641370890000|2022-01-05 08:21:30|1172.4|1171.8|1171.8|1171.4|1172.4|1171.8|1171.8|1171.4|815
1641370910000|2022-01-05 08:21:50|1172|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.4|0
1641370920000|2022-01-05 08:22:00|1171.8||1172||1172||1171.8||0
1641370930000|2022-01-05 08:22:10|1171.8||1172||1172||1171.8||0
1641370940000|2022-01-05 08:22:20|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.8|1171.4|1148
1641370950000|2022-01-05 08:22:30|1171.8||1172||1172||1171.8||0
1641370960000|2022-01-05 08:22:40|1172.2|1171.8|1172.2|1172|1172.2|1172|1172.2|1171.8|1672
1641370980000|2022-01-05 08:23:00|1172.6|1172.2|1172.6|1172.4|1172.8|1172.4|1172.6|1172.2|7314
1641370990000|2022-01-05 08:23:10|1172.4|1172.2|1172.6|1172.4|1172.8|1172.4|1172.4|1172.2|1799
1641371000000|2022-01-05 08:23:20|1172.8|1172.6|1172.6|1172.4|1172.8|1172.6|1172.6|1172.4|3055
1641371010000|2022-01-05 08:23:30|1172.8|1172.2|1172.8|1172.4|1172.8|1172.6|1172.6|1172.2|2821
1641371020000|2022-01-05 08:23:40|1173|1172.6|1173.4|1172.8|1173.8|1173.2|1173|1172.6|9825
1641371030000|2022-01-05 08:23:50|1173.2|1173|1173.4|1173|1173.4|1173|1173.2|1173|682
1641371040000|2022-01-05 08:24:00|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173|1172.8|1752
1641371050000|2022-01-05 08:24:10|1173||1173.2||1173.2||1173||0
1641371060000|2022-01-05 08:24:20|1173||1173||1173.2||1173||0
1641371070000|2022-01-05 08:24:30|1172.8|1172.6|1172.8|1172.2|1172.8|1172.6|1172.8|1172.2|1804
1641371080000|2022-01-05 08:24:40|1173|1172.4|1173|1172.6|1173|1172.6|1173|1172.4|0
1641371090000|2022-01-05 08:24:50|1172.8|1172.4|1172.8|1172.2|1172.8|1172.4|1172.2|1172|500
1641371100000|2022-01-05 08:25:00|1172.6|1172.4|1173|1172.6|1173|1172.6|1172.6|1172.2|0
1641371110000|2022-01-05 08:25:10||1172.8||1172.6||1172.8||1172.6|0
1641371120000|2022-01-05 08:25:20|1173.2|1172.8|1173.6|1173.2|1174|1173.4|1173.2|1172.8|9266
1641371140000|2022-01-05 08:25:40|1173.8|1173.4|1173.8|1173.4|1174|1173.4|1173.8|1173.4|0
1641371160000|2022-01-05 08:26:00|1174||1173.8||1174||1173.8||0
1641371180000|2022-01-05 08:26:20|1173.6|1173.2|1172.8|1172.4|1173.8|1173.2|1172.4|1172.2|4031
1641371190000|2022-01-05 08:26:30|1172.6|1172.2|1173.2|1172.8|1173.2|1172.8|1172.6|1172.2|6454
1641371200000|2022-01-05 08:26:40|1173|1172.6|1173.2|1172.6|1173.2|1172.6|1172.8|1172.4|352
1641371210000|2022-01-05 08:26:50|1173|1172.4|1173|1172.4|1173|1172.6|1172.6|1172.4|991
1641371220000|2022-01-05 08:27:00|1173.2|1172.6|1172.8|1172.2|1173.2|1172.8|1172.6|1172.2|2616
1641371230000|2022-01-05 08:27:10|1173|1172.4|1173|1172.6|1173|1172.8|1173|1172.4|1132
1641371240000|2022-01-05 08:27:20|1172.8|1172.4|1172.4|1172.2|1173|1172.4|1172.4|1172.2|300
1641371250000|2022-01-05 08:27:30||1172||1172||1172||1172|2
1641371270000|2022-01-05 08:27:50|1172.2|1171.8|1172.2|1171.8|1172.2|1172|1172|1171.6|482
1641371280000|2022-01-05 08:28:00||1171.6||1171.6||1171.8||1171.6|0
1641371290000|2022-01-05 08:28:10|1172.4|1171.8|1172.4|1172|1172.4|1172|1172|1171.8|3700
1641371300000|2022-01-05 08:28:20|1172.2|1172.2|1172.8|1172.4|1172.8|1172.4|1172.2|1172|3205
1641371310000|2022-01-05 08:28:30|1172.6|1172.2|1172|1171.6|1172.8|1172.4|1171.8|1171.6|2973
1641371320000|2022-01-05 08:28:40|1172.2|1171.8|1172.4|1172|1172.4|1172.2|1172.2|1171.8|818
1641371330000|2022-01-05 08:28:50|1172.2|1172.2|1172.4|1172|1172.4|1172.2|1172.2|1172|340
1641371340000|2022-01-05 08:29:00|1172.6|1172.2|1172|1171.6|1172.6|1172.2|1172|1171.6|2032
1641371350000|2022-01-05 08:29:10|1172.2|1172|1173|1172.6|1173|1172.6|1172.2|1172|2262
1641371360000|2022-01-05 08:29:20|1173.2|1172.8|1173.6|1173.4|1173.8|1173.4|1173|1172.4|22105
1641371370000|2022-01-05 08:29:30|1173.8|1173.6|1174|1173.6|1174|1173.6|1173.8|1173.6|121
1641371390000|2022-01-05 08:29:50|1174.2|1173.8|1174.6|1174.2|1174.8|1174.4|1174.2|1173.8|15655
1641371400000|2022-01-05 08:30:00|1174.4|1174.4|1174|1173.6|1174.6|1174.4|1174|1173.6|11121
1641371410000|2022-01-05 08:30:10|1174.2||1174.2||1174.2||1174.2||0
1641371420000|2022-01-05 08:30:20|1174|1173.4|1173.2|1173|1174|1173.6|1173.2|1172.8|17745
1641371430000|2022-01-05 08:30:30|1173.4|1173.2|1173.8|1173.6|1174.4|1174|1173.2|1173|37734
1641371440000|2022-01-05 08:30:40|1173.6|1173.4|1173.6|1173.4|1173.6|1173.4|1173.6|1173.2|2181
1641371450000|2022-01-05 08:30:50|1173.8|1173.6|1174.4|1174|1174.4|1174|1173.8|1173.6|3505
1641371460000|2022-01-05 08:31:00|1174|1173.8|1174.4|1174|1174.4|1174|1174|1173.6|4000
1641371470000|2022-01-05 08:31:10|1174.2|1174.2|1174.4|1174|1174.4|1174.2|1174.2|1174|10
1641371480000|2022-01-05 08:31:20|1174.6|1174.2|1174.6|1174|1174.8|1174.6|1174.4|1174|14025
1641371490000|2022-01-05 08:31:30|1174.4|1173.8|1174|1173.6|1174.6|1173.8|1173.8|1173.4|5336
1641371500000|2022-01-05 08:31:40|1173.8|1173.4|1174.2|1173.8|1174.2|1174|1173.8|1173.4|1
1641371510000|2022-01-05 08:31:50|1174|1173.6|1174|1173.6|1174.2|1173.8|1173.8|1173.4|3678
1641371520000|2022-01-05 08:32:00|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|0
1641371530000|2022-01-05 08:32:10|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.6|1091
1641371540000|2022-01-05 08:32:20||1174||1174||1174||1173.8|374
1641371550000|2022-01-05 08:32:30|1174|1173.8|1174|1173.6|1174.2|1173.8|1174|1173.6|3494
1641371560000|2022-01-05 08:32:40|1174.2|1173.8|1174.2|1174|1174.2|1174|1174|1173.6|10786
1641371570000|2022-01-05 08:32:50|1174|1173.8|1174|1173.6|1174.2|1173.8|1173.8|1173.6|3786
1641371580000|2022-01-05 08:33:00|1174.2|1173.8|1173.2|1172.8|1174.2|1174|1173|1172.6|3978
1641371600000|2022-01-05 08:33:20|1173|1172.6|1171.8|1171.4|1173|1172.6|1171.2|1171|12179
1641371610000|2022-01-05 08:33:30||1171.6||1171.4||1171.6||1171.4|2743
1641371620000|2022-01-05 08:33:40|1172.2|1171.6|1172.2|1171.8|1172.2|1172|1172|1171.4|422
1641371630000|2022-01-05 08:33:50|1172|1171.6|1172.2|1171.6|1172.2|1171.8|1172|1171.6|670
1641371640000|2022-01-05 08:34:00||1171.8||1172||1172||1171.8|0
1641371650000|2022-01-05 08:34:10|1172.4|1172.2|1172|1171.6|1172.6|1172.2|1171.8|1171.6|12408
1641371660000|2022-01-05 08:34:20||1171.8||1171.8||1171.8||1171.8|125
1641371670000|2022-01-05 08:34:30|1172.2|1172|1172.2|1172|1172.2|1172|1172|1171.8|254
1641371680000|2022-01-05 08:34:40|1172|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.6|2035
1641371690000|2022-01-05 08:34:50|1172||1172||1172||1172||0
1641371700000|2022-01-05 08:35:00|1172.2|1172|1172|1171.8|1172.2|1172|1172|1171.8|0
1641371720000|2022-01-05 08:35:20|1172.2|1172|1173|1172.6|1173|1172.6|1172.2|1172|1583
1641371730000|2022-01-05 08:35:30|1172.8|1172.8|1173|1172.6|1173|1172.8|1172.8|1172.6|958
1641371740000|2022-01-05 08:35:40|1172.8|1172.4|1173.2|1172.6|1173.2|1172.8|1172.6|1172.4|6801
1641371750000|2022-01-05 08:35:50|1173.4|1172.8|1173.4|1172.8|1173.6|1173.2|1173.2|1172.8|1216
1641371760000|2022-01-05 08:36:00|1173.2|1173|1173.4|1172.8|1173.4|1173|1173|1172.8|0
1641371780000|2022-01-05 08:36:20|1173.2|1173|1173.6|1173.2|1173.8|1173.4|1173|1173|2911
1641371790000|2022-01-05 08:36:30|1173.4|1173|1173|1172.8|1173.4|1173.2|1173|1172.8|687
1641371800000|2022-01-05 08:36:40|1172.8|1172.6|1172.4|1171.8|1173|1172.8|1172.2|1171.8|1084
1641371810000|2022-01-05 08:36:50|1172.2|1172|1172.2|1171.8|1172.2|1172|1172|1171.4|302
1641371820000|2022-01-05 08:37:00|1172|1171.6|1172.6|1172|1172.6|1172|1172|1171.6|451
1641371830000|2022-01-05 08:37:10|1172.4||1172.6||1172.6||1172.4||0
1641371840000|2022-01-05 08:37:20|1172.8|1172.2|1172.4|1172|1172.8|1172.4|1172.2|1172|5439
1641371860000|2022-01-05 08:37:40|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1172|1171.6|1943
1641371870000|2022-01-05 08:37:50|1171.8|1171.8|1172.2|1171.8|1172.2|1171.8|1171.8|1171.6|436
1641371880000|2022-01-05 08:38:00|1172|1172|1172.2|1171.8|1172.2|1172|1172|1171.8|1207
1641371890000|2022-01-05 08:38:10|1172.4|1172|1172.6|1172.4|1172.6|1172.4|1172.4|1172|3345
1641371900000|2022-01-05 08:38:20|1172.8|1172.6|1173|1172.8|1173.2|1172.8|1172.8|1172.6|5702
1641371910000|2022-01-05 08:38:30||1172.6||1172.8||1172.8||1172.6|510
1641371920000|2022-01-05 08:38:40|1172.8|1172.6|1172.2|1171.8|1172.8|1172.6|1172|1171.6|4810
1641371930000|2022-01-05 08:38:50|1172|1172|1172.4|1172.2|1172.6|1172.4|1172|1172|103
1641371940000|2022-01-05 08:39:00|1172.6|1172.4|1172.8|1172.4|1173|1172.6|1172.6|1172.4|983
1641371950000|2022-01-05 08:39:10|1173|1172.6|1172.6|1172.2|1173.2|1172.8|1172.4|1172.2|997
1641371960000|2022-01-05 08:39:20|1172.4|1172|1172.6|1172|1172.6|1172.2|1172.4|1171.8|1179
1641371970000|2022-01-05 08:39:30|1172.8|1172.2|1172.8|1172.4|1172.8|1172.4|1172.8|1172.2|0
1641371980000|2022-01-05 08:39:40|1172.6|1172.6|1172.4|1172|1172.6|1172.6|1172|1171.8|14114
1641371990000|2022-01-05 08:39:50|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172.2|0
1641372010000|2022-01-05 08:40:10|1172.8|1172.4|1172.8|1172.6|1172.8|1172.6|1172.8|1172.4|0
1641372020000|2022-01-05 08:40:20|1173|1172.8|1173.2|1172.8|1173.4|1173.2|1173|1172.8|506
1641372040000|2022-01-05 08:40:40|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1173|0
1641372050000|2022-01-05 08:40:50|1173.2|1172.8|1172.8|1172.6|1173.4|1173|1172.6|1172.2|10408
1641372060000|2022-01-05 08:41:00|1172.6|1172.4|1172.8|1172.4|1172.8|1172.6|1172.6|1172.2|102
1641372070000|2022-01-05 08:41:10|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.2|1171.8|1435
1641372080000|2022-01-05 08:41:20|1172.6|1171.8|1172|1171.6|1172.6|1172.2|1171.8|1171.6|440
1641372090000|2022-01-05 08:41:30|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.4|1171|1328
1641372100000|2022-01-05 08:41:40|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.4|1171|0
1641372110000|2022-01-05 08:41:50|1171.8|1171.6|1172.4|1172.2|1172.4|1172.2|1171.8|1171.6|31016
1641372120000|2022-01-05 08:42:00|1172.2|1172|1172.4|1172.2|1172.4|1172.2|1172.2|1172|1780
1641372130000|2022-01-05 08:42:10|1172.2|1172|1172.4|1172|1172.4|1172|1172.2|1172|15476
1641372140000|2022-01-05 08:42:20|1172.2|1172.2|1172.4|1172.2|1172.4|1172.2|1172.2|1172.2|2645
1641372160000|2022-01-05 08:42:40|||||||||12895
1641372180000|2022-01-05 08:43:00|1172.6|1172.4|1173.2|1172.8|1173.2|1172.8|1172.6|1172.4|13892
1641372190000|2022-01-05 08:43:10|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1173|0
1641372200000|2022-01-05 08:43:20|1173.6|1173.2|1173.4|1173|1173.8|1173.4|1173.4|1173|10373
1641372220000|2022-01-05 08:43:40|1173.2|1172.8|1173.6|1173.2|1173.6|1173.2|1173.2|1172.8|653
1641372230000|2022-01-05 08:43:50|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|0
1641372240000|2022-01-05 08:44:00|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.4|0
1641372250000|2022-01-05 08:44:10|1173.8|1173.8|1172.8|1172.4|1173.8|1173.8|1171.4|1171|148438
1641372260000|2022-01-05 08:44:20|1173|1172.6|1173.4|1173.2|1173.6|1173.2|1173|1172.6|3114
1641372280000|2022-01-05 08:44:40|1173.2|1172.8|1173.6|1173.2|1173.6|1173.2|1173|1172.8|878
1641372290000|2022-01-05 08:44:50|1173.4|1173|1173.4|1173.2|1173.4|1173.2|1173.2|1173|718
1641372300000|2022-01-05 08:45:00|1173.6|1173.4|1173.6|1173.2|1173.8|1173.4|1173.4|1173.2|3263
1641372310000|2022-01-05 08:45:10|1173.4|1173|1173.2|1172.8|1173.4|1173|1173|1172.8|2887
1641372320000|2022-01-05 08:45:20|1173.4|1173|1173.4|1173|1173.4|1173|1173.2|1172.8|3234
1641372330000|2022-01-05 08:45:30|1173.2|1173.2|1173.2|1173|1173.2|1173.2|1173.2|1173|0
1641372340000|2022-01-05 08:45:40|1173|1172.8|1173.2|1173|1173.2|1173|1173|1172.6|480
1641372350000|2022-01-05 08:45:50|1173|1172.6|1173.6|1173.2|1173.8|1173.2|1172.8|1172.6|10681
1641372360000|2022-01-05 08:46:00|1173.8|1173.4|1173.8|1173.4|1174|1173.4|1173.8|1173.4|769
1641372380000|2022-01-05 08:46:20|1174.2|1174|1174.2|1173.8|1174.2|1174|1173.8|1173.6|41889
1641372410000|2022-01-05 08:46:50|1174|1174|1174|1173.8|1174.2|1174|1174|1173.8|500
1641372420000|2022-01-05 08:47:00|1174.2||1174.2||1174.2||1174||1
1641372430000|2022-01-05 08:47:10|1174|1173.6|1174.2|1174|1174.2|1174|1173.8|1173.6|9036
1641372440000|2022-01-05 08:47:20|1174|1173.8|1174|1173.6|1174|1173.8|1174|1173.6|0
1641372450000|2022-01-05 08:47:30|1173.8|1173.8|1173.8|1173.4|1174.2|1173.8|1173.6|1173.4|3308
1641372460000|2022-01-05 08:47:40|1173.6|1173.2|1173|1172.6|1173.6|1173.2|1172.4|1172|26272
1641372470000|2022-01-05 08:47:50|1173.2|1172.8|1174|1173.6|1174|1173.6|1173.2|1172.8|13224
1641372480000|2022-01-05 08:48:00|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1499
1641372490000|2022-01-05 08:48:10||1173.6||1174||1174||1173.6|0
1641372500000|2022-01-05 08:48:20||1173.8||1173.8||1174||1173.8|1843
1641372510000|2022-01-05 08:48:30|1174|1173.6|1174|1173.8|1174|1173.8|1173.8|1173.6|1355
1641372520000|2022-01-05 08:48:40|1174.2|1174|1174.2|1173.8|1174.2|1174|1174.2|1173.8|2574
1641372530000|2022-01-05 08:48:50|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|500
1641372540000|2022-01-05 08:49:00|1174.2|1173.8|1174.4|1174|1174.8|1174.4|1174.2|1173.8|5147
1641372560000|2022-01-05 08:49:20|1174.6|1174.2|1175.2|1175|1175.6|1175.4|1174.6|1174.2|39158
1641372570000|2022-01-05 08:49:30|1175|1174.8|1175|1174.8|1175|1174.8|1175|1174.6|4914
1641372580000|2022-01-05 08:49:40|1174.8|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.4|24
1641372590000|2022-01-05 08:49:50|1174.8||1175||1175||1174.8||0
1641372600000|2022-01-05 08:50:00|1174.8|1174.8|1175|1174.6|1175|1174.8|1174.8|1174.6|435
1641372610000|2022-01-05 08:50:10|1174.6|1174.4|1175|1174.6|1175|1174.6|1174.6|1174.4|1613
1641372620000|2022-01-05 08:50:20|1174.8|1174.4|1175|1174.4|1175|1174.4|1174.2|1174|1013
1641372630000|2022-01-05 08:50:30|1174.8|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|500
1641372640000|2022-01-05 08:50:40|1175.2|1174.8|1175.8|1175.4|1175.8|1175.4|1175.2|1174.8|3810
1641372650000|2022-01-05 08:50:50|1175.6|1175.6|1176|1175.6|1176|1175.6|1175.6|1175.4|0
1641372660000|2022-01-05 08:51:00|1175.8|1175.4|1176.2|1175.8|1176.2|1175.8|1175.6|1175.4|2162
1641372670000|2022-01-05 08:51:10|1176||1176.2||1176.2||1176||165
1641372680000|2022-01-05 08:51:20|1176|1175.6|1176|1175.6|1176.2|1175.6|1176|1175.6|1234
1641372690000|2022-01-05 08:51:30|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|0
1641372710000|2022-01-05 08:51:50|1176.4|1176|1177.4|1177|1177.6|1177.2|1176.4|1176|6369
1641372720000|2022-01-05 08:52:00|1177.2|1176.8|1177.6|1177.2|1177.6|1177.2|1177.2|1176.8|500
1641372730000|2022-01-05 08:52:10|1177.4|1177|1177.2|1177|1177.4|1177.2|1177.2|1177|6840
1641372740000|2022-01-05 08:52:20|1177.4|1177.2|1177.4|1177|1177.6|1177.2|1177.4|1177|4535
1641372750000|2022-01-05 08:52:30||1176.8||1177||1177||1176.8|1527
1641372760000|2022-01-05 08:52:40|1177.2|1176.8|1177.6|1177.2|1177.6|1177.4|1177.2|1176.8|434
1641372770000|2022-01-05 08:52:50|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|0
1641372780000|2022-01-05 08:53:00||1177.2||1177.4||1177.4||1177.2|0
1641372810000|2022-01-05 08:53:30|1177.6||1177.8||1177.8||1177.6||0
1641372820000|2022-01-05 08:53:40|1177.6|1177.2|1177.4|1176.8|1177.6|1177.2|1177.2|1176.8|126
1641372830000|2022-01-05 08:53:50|1177.6|1177|1177.6|1177|1177.6|1177|1177.6|1177|0
1641372840000|2022-01-05 08:54:00|1177.4|1176.8|1177.2|1176.8|1177.4|1177|1177.2|1176.8|0
1641372850000|2022-01-05 08:54:10||1176.6||1176.6||1176.6||1176.6|0
1641372860000|2022-01-05 08:54:20|1177.4|1176.8|1177.6|1177|1177.6|1177|1177.4|1176.8|4150
1641372870000|2022-01-05 08:54:30|1177.8|1177.2|1177.6|1177.4|1177.8|1177.4|1177.6|1177|501
1641372880000|2022-01-05 08:54:40|1177.8|1177.6|1177.8|1177.4|1177.8|1177.6|1177.8|1177.4|11864
1641372890000|2022-01-05 08:54:50|1177.6|1177.2|1177.6|1177|1177.8|1177.2|1177.4|1177|4939
1641372900000|2022-01-05 08:55:00|1177.4|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177.2|0
1641372910000|2022-01-05 08:55:10|1177.8|1177|1177.8|1177.2|1177.8|1177.6|1177.6|1177|925
1641372920000|2022-01-05 08:55:20|1177.6|1177.4|1177.6|1177.4|1177.8|1177.4|1177.6|1177.4|0
1641372930000|2022-01-05 08:55:30|1177.4|1177.2|1177|1176.6|1177.6|1177.4|1176.8|1176.4|6209
1641372940000|2022-01-05 08:55:40|1176.8|1176.4|1176.8|1176.2|1177|1176.4|1176.6|1176|6
1641372950000|2022-01-05 08:55:50|1176.6|1176|1176|1175.6|1176.6|1176.2|1176|1175.4|0
1641372960000|2022-01-05 08:56:00|1176.2|1175.8|1176.8|1176.2|1176.8|1176.2|1176|1175.8|0
1641372970000|2022-01-05 08:56:10|1177|1176.4|1176.8|1176.2|1177|1176.6|1176.8|1176.2|501
1641372980000|2022-01-05 08:56:20|1177|1176.4|1176.8|1176.4|1177|1176.4|1176.6|1176.2|0
1641372990000|2022-01-05 08:56:30|1176.6|1176.2|1176.8|1176.2|1176.8|1176.4|1176.4|1176.2|0
1641373000000|2022-01-05 08:56:40|1176.6|1176.4|1176.8|1176.2|1176.8|1176.4|1176.6|1176.2|0
1641373010000|2022-01-05 08:56:50|1177|1176.4|1177.2|1176.8|1177.2|1176.8|1177|1176.4|0
1641373020000|2022-01-05 08:57:00|1177|1176.6|1177.2|1176.6|1177.2|1176.6|1177|1176.6|523
1641373030000|2022-01-05 08:57:10|1177.4|1176.8|1177.2|1176.6|1177.4|1177|1176.8|1176.6|1020
1641373040000|2022-01-05 08:57:20|1177.4|1176.8|1177|1176.4|1177.4|1177|1177|1176.4|0
1641373050000|2022-01-05 08:57:30|1176.8|1176.2|1177|1176.6|1177|1176.6|1176.6|1176.2|2000
1641373060000|2022-01-05 08:57:40||1176.4||1176.6||1176.6||1176.4|0
1641373070000|2022-01-05 08:57:50||1176.8||1176.6||1176.8||1176.6|1301
1641373080000|2022-01-05 08:58:00|1176.8|1176.4|1177|1176.4|1177|1176.6|1176.8|1176.4|500
1641373090000|2022-01-05 08:58:10|1176.8|1176.6|1176.8|1176.4|1176.8|1176.6|1176.8|1176.4|0
1641373100000|2022-01-05 08:58:20|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.8|1176.4|0
1641373110000|2022-01-05 08:58:30|1177|1176.6|1177|1176.6|1177|1176.6|1176.6|1176.4|4817
1641373120000|2022-01-05 08:58:40|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|400
1641373130000|2022-01-05 08:58:50|1176.4|1176|1176.2|1175.8|1176.4|1176|1176.2|1175.8|0
1641373140000|2022-01-05 08:59:00|1176.4|1176|1176.2|1176|1176.4|1176|1176.2|1176|0
1641373150000|2022-01-05 08:59:10|||||||||18
1641373160000|2022-01-05 08:59:20|1176.4||1176.4||1176.6||1176.4||0
1641373170000|2022-01-05 08:59:30|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176|500
1641373180000|2022-01-05 08:59:40|1176.8|1176.4|1177.6|1177.2|1177.6|1177.4|1176.8|1176.4|5859
1641373190000|2022-01-05 08:59:50|1177.4|1177.4|1177.6|1177.2|1177.8|1177.4|1177.4|1177.2|0
1641373200000|2022-01-05 09:00:00|1177.8|1177.4|1177.8|1177.4|1177.8|1177.6|1177.8|1177.4|5974
1641373210000|2022-01-05 09:00:10|1178|1177.6|1177.8|1177.6|1178|1177.8|1177.8|1177.4|6212
1641373220000|2022-01-05 09:00:20|1177.6|1177.4|1177.6|1177.2|1177.8|1177.4|1177.4|1177.2|1157
1641373230000|2022-01-05 09:00:30|1177.4|1177|1178|1177.6|1178|1177.6|1177.2|1177|6271
1641373240000|2022-01-05 09:00:40|1178.2|1177.8|1178|1177.4|1178.4|1178|1178|1177.4|1798
1641373250000|2022-01-05 09:00:50|1178.2|1177.6|1178.2|1177.8|1178.2|1177.8|1178|1177.6|0
1641373260000|2022-01-05 09:01:00|1178|1177.6|1177.8|1177.4|1178.4|1178|1177.8|1177.4|3
1641373270000|2022-01-05 09:01:10|1177.6|1177.2|1177.2|1176.8|1177.6|1177.2|1177|1176.6|3089
1641373280000|2022-01-05 09:01:20|1177|1176.6|1176.8|1176.4|1177.2|1176.8|1176.6|1176.2|434
1641373290000|2022-01-05 09:01:30|1176.6|1176.2|1176.6|1176.2|1177|1176.6|1176.6|1176.2|500
1641373300000|2022-01-05 09:01:40|1176.8|1176|1176.6|1176.2|1176.8|1176.2|1176.2|1176|738
1641373310000|2022-01-05 09:01:50|1176.2|1176|1176.2|1175.8|1176.2|1176|1176.2|1175.8|1403
1641373320000|2022-01-05 09:02:00|1176|1175.6|1176.2|1175.8|1176.2|1175.8|1176|1175.6|0
1641373330000|2022-01-05 09:02:10|1176.4|1176|1176.8|1176.2|1176.8|1176.4|1176.4|1176|14609
1641373340000|2022-01-05 09:02:20|1177|1176.4|1177|1176.4|1177.2|1176.8|1176.6|1176.4|3348
1641373350000|2022-01-05 09:02:30|1176.8|1176.2|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|16
1641373370000|2022-01-05 09:02:50|1176.4||1176.6||1176.6||1176.4||0
1641373390000|2022-01-05 09:03:10|1176.8|1176.4|1177|1176.4|1177.2|1176.8|1176.8|1176.4|0
1641373400000|2022-01-05 09:03:20|1177.2|1176.6|1177.2|1176.6|1177.2|1176.8|1177.2|1176.6|0
1641373410000|2022-01-05 09:03:30|1177.4|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.8|0
1641373420000|2022-01-05 09:03:40||1177.2||1177||1177.2||1177|0
1641373430000|2022-01-05 09:03:50|1177.6||1177.4||1177.6||1177.4||0
1641373440000|2022-01-05 09:04:00|1177.6|1177.2|1177.6|1177.4|1177.8|1177.4|1177.6|1177.2|2270
1641373450000|2022-01-05 09:04:10|1177.8||1178||1178||1177.8||434
1641373460000|2022-01-05 09:04:20|1177.8|1177.6|1177.8|1177.6|1177.8|1177.6|1177.6|1177.6|619
1641373470000|2022-01-05 09:04:30|1177.6|1177.4|1177.2|1176.8|1177.8|1177.4|1177|1176.8|1382
1641373480000|2022-01-05 09:04:40|1177.4||1177.2||1177.4||1177.2||0
1641373490000|2022-01-05 09:04:50|1177|1177|1177|1176.8|1177.2|1177|1177|1176.8|259
1641373500000|2022-01-05 09:05:00|1177.2||1177.2||1177.2||1177||1
1641373510000|2022-01-05 09:05:10|1177|1176.6|1177.2|1176.8|1177.2|1176.8|1177|1176.4|788
1641373520000|2022-01-05 09:05:20|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|0
1641373530000|2022-01-05 09:05:30|1177.8|1177.4|1178|1177.8|1178|1177.8|1177.6|1177.4|0
1641373560000|2022-01-05 09:06:00|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|3710
1641373570000|2022-01-05 09:06:10|1178.2|1177.8|1178.2|1177.8|1178.4|1178|1178.2|1177.8|175
1641373580000|2022-01-05 09:06:20|1178.4|1178|1178.6|1178.2|1178.8|1178.4|1178.4|1178|0
1641373590000|2022-01-05 09:06:30|1178.8|1178.4|1178.4|1178.2|1179|1178.6|1178.4|1178.2|1391
1641373610000|2022-01-05 09:06:50|1178.6||1178.6||1178.6||1178.6||0
1641373620000|2022-01-05 09:07:00||1178||1178||1178||1178|0
1641373630000|2022-01-05 09:07:10||1178.2||1178.2||1178.2||1178.2|0
1641373640000|2022-01-05 09:07:20|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.2|1177.8|0
1641373650000|2022-01-05 09:07:30|1178.8|1178|1178.6|1178|1178.8|1178|1178.6|1178|0
1641373660000|2022-01-05 09:07:40|1178.8|1178.2|1178.8|1178.2|1179|1178.6|1178.8|1178.2|103
1641373670000|2022-01-05 09:07:50|1178.6|1178|1178.2|1177.6|1178.6|1178|1178.2|1177.6|1457
1641373680000|2022-01-05 09:08:00|1178|1177.4|1178|1177.6|1178.2|1177.8|1177.8|1177.4|0
1641373690000|2022-01-05 09:08:10|1178.2|1177.8|1178|1177.4|1178.2|1177.8|1178|1177.4|900
1641373710000|2022-01-05 09:08:30||1177.6||1177.6||1177.6||1177.6|0
1641373720000|2022-01-05 09:08:40||1177.4||1177.4||1177.6||1177.4|0
1641373730000|2022-01-05 09:08:50|1177.6|1177.6|1178|1177.6|1178|1177.6|1177.6|1177.4|15000
1641373740000|2022-01-05 09:09:00|1178.2|1177.8|1178|1177.8|1178.2|1177.8|1178|1177.8|522
1641373750000|2022-01-05 09:09:10|1178.2|1177.6|1178|1177.6|1178.2|1177.6|1177.8|1177.6|3
1641373760000|2022-01-05 09:09:20|1178.2|1177.8|1178.6|1178.4|1178.6|1178.4|1178.2|1177.8|2056
1641373770000|2022-01-05 09:09:30|1178.4|1178.2|1178.2|1177.6|1178.4|1178.2|1178.2|1177.6|630
1641373780000|2022-01-05 09:09:40|1178.4|1177.8|1178.6|1178.2|1178.8|1178.2|1178.4|1177.8|0
1641373790000|2022-01-05 09:09:50|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.2|0
1641373800000|2022-01-05 09:10:00||1178.2||1178.4||1178.6||1178.2|0
1641373810000|2022-01-05 09:10:10|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|456
1641373820000|2022-01-05 09:10:20|1179|1178.6|1179.4|1178.8|1179.4|1178.8|1178.8|1178.4|1985
1641373830000|2022-01-05 09:10:30|1179.2||1179.2||1179.4||1179.2||50
1641373840000|2022-01-05 09:10:40|1179.4|1179|1179.4|1179|1179.4|1179|1179.4|1178.6|1231
1641373850000|2022-01-05 09:10:50|1179.6|1179.2|1179.6|1179.2|1179.8|1179.4|1179.4|1179|1423
1641373860000|2022-01-05 09:11:00|1179.8|1179.4|1179.6|1179.2|1180|1179.6|1179.6|1179.2|66
1641373870000|2022-01-05 09:11:10|1179.8|1179.4|1180.6|1180|1180.8|1180.4|1179.8|1179.4|94012
1641373880000|2022-01-05 09:11:20|1180.4|1180.2|1180.8|1180.2|1180.8|1180.6|1180.4|1180|10427
1641373890000|2022-01-05 09:11:30|1180.6|1179.8|1180.2|1179.8|1180.6|1180.2|1180|1179.6|47916
1641373900000|2022-01-05 09:11:40|1180.4|1180|1180.8|1180.4|1180.8|1180.6|1180.4|1180|4152
1641373910000|2022-01-05 09:11:50|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180.4|1180|0
1641373920000|2022-01-05 09:12:00|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180|1179.8|26000
1641373930000|2022-01-05 09:12:10|1180.2|1179.8|1180.6|1180|1180.6|1180.2|1180.2|1179.8|1653
1641373940000|2022-01-05 09:12:20|1180.4|1180.2|1180.6|1180.4|1180.6|1180.4|1180.4|1180.2|2114
1641373950000|2022-01-05 09:12:30||1180.2||1180.2||1180.4||1180.2|337
1641373970000|2022-01-05 09:12:50|1180.4||1180.4||1180.4||1180.4||0
1641373980000|2022-01-05 09:13:00|1180.2|1180|1180.2|1179.8|1180.4|1180.2|1180.2|1179.8|22806
1641373990000|2022-01-05 09:13:10|1180.4|1180|1180.6|1180|1180.6|1180|1180.4|1180|0
1641374000000|2022-01-05 09:13:20|1180.4|1180.2|1180.8|1180.4|1180.8|1180.4|1180.4|1180|1106
1641374010000|2022-01-05 09:13:30|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.8|1180.4|0
1641374020000|2022-01-05 09:13:40|1181|1180.6|1181.2|1180.8|1181.2|1181|1181|1180.6|16840
1641374030000|2022-01-05 09:13:50|1181.4|1181|1181.4|1181|1181.6|1181.2|1181.2|1180.8|7261
1641374040000|2022-01-05 09:14:00|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.4|5003
1641374050000|2022-01-05 09:14:10||1180.4||1180.4||1180.6||1180.4|0
1641374060000|2022-01-05 09:14:20|1180.8|1180.6|1181|1180.8|1181.2|1180.8|1180.6|1180.4|19847
1641374070000|2022-01-05 09:14:30|1180.8|1180.6|1180.8|1180.4|1181|1180.6|1180.8|1180.2|831
1641374080000|2022-01-05 09:14:40|1181|1180.6|1181|1180.6|1181|1180.6|1180.6|1180.4|13563
1641374100000|2022-01-05 09:15:00|1180.8|1180.4|1180.2|1179.8|1180.8|1180.4|1180.2|1179.6|1354
1641374110000|2022-01-05 09:15:10|1180|1180|1180.4|1180|1180.4|1180|1180|1180|42
1641374120000|2022-01-05 09:15:20|1180|1179.8|1180|1179.8|1180|1179.8|1180|1179.6|84536
1641374130000|2022-01-05 09:15:30||1179.6||1179.6||1179.8||1179.6|0
1641374140000|2022-01-05 09:15:40|1180.2|1179.8|1180.8|1180.4|1180.8|1180.4|1180.2|1179.8|19373
1641374150000|2022-01-05 09:15:50|1181|1180.6|1181|1180.6|1181.2|1180.8|1181|1180.6|0
1641374160000|2022-01-05 09:16:00|1182|1180.4|1183.2|1182.8|1183.2|1182.8|1181.6|1180.4|57663
1641374170000|2022-01-05 09:16:10|1183|1182.6|1182.6|1182.2|1183|1182.6|1182.4|1181.8|13517
1641374180000|2022-01-05 09:16:20|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.2|1181.8|1801
1641374190000|2022-01-05 09:16:30|1182.4|1182|1182.4|1182|1182.6|1182.2|1182.4|1182|8557
1641374200000|2022-01-05 09:16:40|1182.6|1182.2|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|437
1641374210000|2022-01-05 09:16:50|1182.2|1182|1182.6|1182.2|1182.6|1182.2|1182.2|1182|2250
1641374220000|2022-01-05 09:17:00|1182.8|1182.4|1182.8|1182.4|1182.8|1182.6|1182.6|1182.4|0
1641374230000|2022-01-05 09:17:10|1182.6|1182.2|1182.4|1182.2|1182.6|1182.2|1182.4|1182.2|1770
1641374240000|2022-01-05 09:17:20|1182.6|1182.4|1182.6|1182.4|1182.6|1182.4|1182.6|1182.4|2676
1641374250000|2022-01-05 09:17:30|1182.8|1182.6|1183.2|1182.8|1183.4|1182.8|1182.8|1182.6|16923
1641374260000|2022-01-05 09:17:40|1183|1182.6|1183|1182.6|1183|1182.8|1182.8|1182.6|977
1641374270000|2022-01-05 09:17:50|1183.4|1182.8|1183.2|1182.8|1183.4|1183|1183|1182.6|17175
1641374280000|2022-01-05 09:18:00|1183.4|1183|1183.4|1183.2|1183.6|1183.4|1183.4|1183|1078
1641374290000|2022-01-05 09:18:10|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|1087
1641374300000|2022-01-05 09:18:20|1184|1183.6|1184.6|1184.2|1184.6|1184.2|1184|1183.6|8054
1641374310000|2022-01-05 09:18:30|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.8|1184.2|4463
1641374320000|2022-01-05 09:18:40|1185|1184.6|1185.6|1185.4|1185.6|1185.4|1184.8|1184.6|84342
1641374330000|2022-01-05 09:18:50|1185.4|1185.2|1184.6|1184.2|1185.4|1185.4|1184.6|1184|5502
1641374340000|2022-01-05 09:19:00|1184.8|1184.4|1185.2|1184.8|1185.6|1185.2|1184.6|1184.4|17975
1641374350000|2022-01-05 09:19:10|1185.4|1185|1185.4|1185|1185.4|1185|1185.4|1185|0
1641374360000|2022-01-05 09:19:20|1185.6|1185.2|1186|1185.8|1186|1185.8|1185.6|1185|4188
1641374370000|2022-01-05 09:19:30|1185.8|1185.6|1185.8|1185.6|1186|1185.8|1185.8|1185.4|5090
1641374380000|2022-01-05 09:19:40|1186|1185.4|1185.2|1184.6|1186|1185.4|1185|1184.6|13527
1641374390000|2022-01-05 09:19:50|1185|1184.4|1184.6|1184.2|1185|1184.4|1184.4|1184|2902
1641374400000|2022-01-05 09:20:00|1184.8|1184.4|1184.4|1183.8|1184.8|1184.4|1184|1183.6|16897
1641374410000|2022-01-05 09:20:10|1184.2|1184|1184.4|1184|1184.6|1184|1184.2|1183.8|0
1641374420000|2022-01-05 09:20:20|1184.6|1184.2|1185|1184.6|1185|1184.8|1184.6|1184.2|0
1641374430000|2022-01-05 09:20:30|1185.2|1184.8|1185.2|1184.6|1185.2|1184.8|1185|1184.6|0
1641374440000|2022-01-05 09:20:40|1185|1184.8|1185.2|1184.6|1185.4|1185|1185|1184.6|3390
1641374450000|2022-01-05 09:20:50|1185.4|1184.8|1185.2|1184.8|1185.4|1184.8|1185.2|1184.6|0
1641374460000|2022-01-05 09:21:00|1185.4|1185|1185.2|1184.8|1185.4|1185.2|1185|1184.8|1936
1641374470000|2022-01-05 09:21:10|1185.4|1185|1185|1184.4|1185.4|1185|1184.8|1184.4|6763
1641374480000|2022-01-05 09:21:20|1185.6|1184.6|1185.2|1184.8|1185.8|1185.4|1185|1184.6|18329
1641374490000|2022-01-05 09:21:30|1185|1185|1185|1184.4|1185|1185|1185|1184.4|719
1641374500000|2022-01-05 09:21:40|1185.2|1184.6|1185.2|1184.6|1185.2|1184.6|1184.8|1184.4|0
1641374510000|2022-01-05 09:21:50|1184.6|1184.4|1184.6|1184|1184.6|1184.4|1184.4|1184|2602
1641374520000|2022-01-05 09:22:00|1184.4|1184.2|1185.2|1184.6|1185.2|1184.6|1184.4|1184.2|11680
1641374530000|2022-01-05 09:22:10|1185.4|1184.8|1185.4|1185|1185.6|1185|1185.2|1184.6|0
1641374540000|2022-01-05 09:22:20|1185.2|1184.8|1185.2|1185|1185.2|1185|1185.2|1184.8|454
1641374550000|2022-01-05 09:22:30|1185|1184.8|1185.4|1184.8|1185.4|1185|1185|1184.6|1763
1641374560000|2022-01-05 09:22:40|1185.2|1184.6|1185|1184.6|1185.2|1184.6|1185|1184.6|384
1641374570000|2022-01-05 09:22:50|1185.2|1185|1185.6|1185.2|1185.6|1185.2|1185.2|1185|2718
1641374580000|2022-01-05 09:23:00|1185.8||1185.6||1185.8||1185.6||0
1641374590000|2022-01-05 09:23:10|1185.4|1184.4|1184.8|1184.4|1185.4|1185.2|1184.6|1184.2|48001
1641374600000|2022-01-05 09:23:20||1184.2||1184.4||1184.4||1184.2|0
1641374610000|2022-01-05 09:23:30|1185|1183.8|1184.2|1183.8|1185|1184|1184|1183.8|53102
1641374620000|2022-01-05 09:23:40|1184|1183.6|1184|1183.4|1184|1183.6|1183.8|1183.4|1063
1641374640000|2022-01-05 09:24:00|1183.8|1183.2|1183.6|1183|1183.8|1183.2|1183.2|1182.8|2579
1641374650000|2022-01-05 09:24:10|1183.8|1183.2|1183.8|1183.2|1183.8|1183.4|1183.4|1183.2|5300
1641374660000|2022-01-05 09:24:20|1183.6|1183.4|1183.4|1183|1183.6|1183.4|1183.2|1183|4766
1641374670000|2022-01-05 09:24:30|1183.2|1182.8|1183.4|1183|1183.4|1183.2|1183.2|1182.8|3577
1641374680000|2022-01-05 09:24:40|1183.2||1183.2||1183.2||1183.2||0
1641374690000|2022-01-05 09:24:50|1183|1182.8|1183|1182.6|1183|1182.8|1183|1182.6|1165
1641374700000|2022-01-05 09:25:00|1182.8|1182.4|1182.8|1182.6|1182.8|1182.6|1182.6|1182.2|1285
1641374710000|2022-01-05 09:25:10|1182.6|1182.4|1182.8|1182.2|1182.8|1182.4|1182.4|1182.2|835
1641374730000|2022-01-05 09:25:30|1183|1182.4|1183.2|1183|1183.4|1183|1183|1182.4|802
1641374740000|2022-01-05 09:25:40|1183|1182.8|1183.2|1183|1183.2|1183|1183|1182.8|18
1641374760000|2022-01-05 09:26:00|1183.4||1183.4||1183.4||1183.4||0
1641374770000|2022-01-05 09:26:10|1183.2|1182.8|1183.4|1182.8|1183.4|1183.2|1183.2|1182.8|3006
1641374780000|2022-01-05 09:26:20|1183.2|1183|1183.2|1183|1183.4|1183|1183.2|1183|613
1641374790000|2022-01-05 09:26:30|1183|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.8|6
1641374810000|2022-01-05 09:26:50|1183|1182.6|1182.8|1182.6|1183|1182.8|1182.8|1182.4|130
1641374820000|2022-01-05 09:27:00|1183|1182.8|1182.6|1182.2|1183|1182.8|1182.6|1182.2|562
1641374830000|2022-01-05 09:27:10|1183|1182.4|1183.8|1183.4|1184.4|1184|1183|1182.4|29322
1641374840000|2022-01-05 09:27:20|1184|1183.6|1184.4|1184.2|1184.6|1184.2|1184|1183.6|981
1641374850000|2022-01-05 09:27:30|1184.2|1184|1183.8|1183.2|1184.2|1184|1183.6|1183|12798
1641374860000|2022-01-05 09:27:40|1183.6|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183|459
1641374870000|2022-01-05 09:27:50|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1183|0
1641374890000|2022-01-05 09:28:10|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1183|500
1641374900000|2022-01-05 09:28:20|1183.2||1183.4||1183.4||1183.2||0
1641374910000|2022-01-05 09:28:30|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|154
1641374920000|2022-01-05 09:28:40|1183|1182.6|1183|1182.4|1183|1182.8|1182.8|1182.2|550
1641374930000|2022-01-05 09:28:50|1182.8|1182.2|1182.8|1182.2|1183|1182.2|1182.6|1182.2|0
1641374940000|2022-01-05 09:29:00|1182.4|1182.4|1182.4|1182.2|1182.8|1182.4|1182.4|1182|7303
1641374950000|2022-01-05 09:29:10|1182.2|1182|1182.4|1182|1182.4|1182|1182.2|1182|1424
1641374960000|2022-01-05 09:29:20||1181.8||1182||1182||1181.8|2000
1641374970000|2022-01-05 09:29:30|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|1204
1641374980000|2022-01-05 09:29:40|1182.6|1182.2|1181.8|1181.4|1182.8|1182.4|1181.6|1181.4|14186
1641374990000|2022-01-05 09:29:50|1182.2|1181.6|1182.8|1182.4|1182.8|1182.4|1182.2|1181.6|3933
1641375000000|2022-01-05 09:30:00|1183|1182.6|1183.2|1182.8|1183.4|1183|1183|1182.6|978
1641375010000|2022-01-05 09:30:10||1183||1183||1183||1183|0
1641375020000|2022-01-05 09:30:20|1183|1182.8|1183|1182.8|1183|1182.8|1183|1182.8|104
1641375030000|2022-01-05 09:30:30|1182.8|1182.6|1182.6|1182|1183|1182.6|1182.4|1182|3898
1641375040000|2022-01-05 09:30:40||1182.2||1182.2||1182.2||1182.2|0
1641375050000|2022-01-05 09:30:50|1182.8|1182.4|1184|1183.8|1184|1183.8|1182.8|1182.4|1056
1641375060000|2022-01-05 09:31:00|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|407
1641375070000|2022-01-05 09:31:10|1183.6|1183.4|1183.6|1183.2|1183.6|1183.4|1183.4|1183.2|409
1641375080000|2022-01-05 09:31:20|1183.4|1183.4|1183.6|1183.2|1183.6|1183.4|1183.4|1183|1200
1641375090000|2022-01-05 09:31:30|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|958
1641375100000|2022-01-05 09:31:40|1183.4|1183.4|1183.4|1183.2|1183.6|1183.4|1183.4|1183.2|200
1641375110000|2022-01-05 09:31:50|1183.2|1182.8|1183.4|1183|1183.6|1183.2|1183.2|1182.8|771
1641375120000|2022-01-05 09:32:00|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1641375130000|2022-01-05 09:32:10|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|3991
1641375140000|2022-01-05 09:32:20|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1641375150000|2022-01-05 09:32:30|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.6|1183.4|0
1641375160000|2022-01-05 09:32:40|1183.6|1183.2|1183.4|1183.2|1183.6|1183.2|1183.4|1183|725
1641375170000|2022-01-05 09:32:50|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|77
1641375180000|2022-01-05 09:33:00|1183.6||1183.8||1183.8||1183.6||1000
1641375200000|2022-01-05 09:33:20||1183.2||1183.4||1183.4||1183.2|0
1641375210000|2022-01-05 09:33:30|1183.6|1183.6|1183.6|1183.4|1183.8|1183.6|1183.6|1183.4|286
1641375220000|2022-01-05 09:33:40|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|1206
1641375230000|2022-01-05 09:33:50||1183.8||1183.8||1183.8||1183.6|839
1641375240000|2022-01-05 09:34:00|1184.2|1184|1184.4|1183.8|1184.6|1184.2|1184.2|1183.8|769
1641375250000|2022-01-05 09:34:10|1184.6|1184|1184.6|1184.2|1184.6|1184.4|1184.6|1184|177
1641375260000|2022-01-05 09:34:20|1184.8|1184.4|1184.8|1184.6|1184.8|1184.6|1184.6|1184.4|437
1641375270000|2022-01-05 09:34:30|1184.6|1184.4|1184.8|1184.2|1184.8|1184.6|1184.6|1184.2|507
1641375280000|2022-01-05 09:34:40|1184.6||1184.6||1184.6||1184.6||0
1641375290000|2022-01-05 09:34:50|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|0
1641375300000|2022-01-05 09:35:00|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|431
1641375310000|2022-01-05 09:35:10|1185|1184.6|1184.8|1184.4|1185|1184.8|1184.6|1184.4|4585
1641375320000|2022-01-05 09:35:20|1184.6|1184.2|1184.4|1184.2|1184.6|1184.4|1184.4|1184.2|2550
1641375330000|2022-01-05 09:35:30|1184.2|1184|1184|1183.6|1184.4|1184.2|1184|1183.4|553
1641375340000|2022-01-05 09:35:40|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.8|0
1641375350000|2022-01-05 09:35:50|1184.4|1184|1184.8|1184.2|1184.8|1184.2|1184.2|1183.8|431
1641375360000|2022-01-05 09:36:00|1184.6|1184.6|1184.8|1184.2|1184.8|1184.6|1184.6|1184.2|2256
1641375370000|2022-01-05 09:36:10|1184.6|1184|1184.4|1183.8|1184.8|1184|1184.2|1183.8|1016
1641375380000|2022-01-05 09:36:20|1184.6|1184|1184.4|1183.8|1184.6|1184|1184.2|1183.8|0
1641375390000|2022-01-05 09:36:30|1184.2|1184|1184.2|1184|1184.4|1184|1184.2|1183.8|0
1641375400000|2022-01-05 09:36:40|1184.4|1183.8|1184.2|1183.8|1184.4|1184|1184.2|1183.8|61
1641375410000|2022-01-05 09:36:50|1184.4|1184|1184.4|1183.8|1184.4|1184|1184.2|1183.8|0
1641375420000|2022-01-05 09:37:00|1184.6|1184|1184.6|1184.2|1184.8|1184.4|1184.6|1184|100
1641375430000|2022-01-05 09:37:10|1184.8||1184.6||1184.8||1184.4||0
1641375440000|2022-01-05 09:37:20|1184.4|1184|1184.2|1184|1184.4|1184|1184.2|1183.8|241
1641375450000|2022-01-05 09:37:30|1184.4||1184.4||1184.4||1184.4||1000
1641375460000|2022-01-05 09:37:40|1184.6|1184.2|1184.2|1183.8|1184.6|1184.2|1184|1183.8|16013
1641375470000|2022-01-05 09:37:50|1184|1184|1184.2|1183.8|1184.4|1184|1183.6|1183.2|17752
1641375480000|2022-01-05 09:38:00|1184.4|1184|1184.4|1183.8|1184.6|1184.2|1184.2|1183.8|2566
1641375490000|2022-01-05 09:38:10|1184.2|1183.6|1183.6|1183.2|1184.2|1183.8|1183.6|1183.2|3
1641375500000|2022-01-05 09:38:20|1183.4|1183.4|1183.4|1183.2|1183.8|1183.4|1183.4|1183|450
1641375510000|2022-01-05 09:38:30|1183.6|1183|1183|1182.6|1183.6|1183|1182.8|1182.6|3693
1641375520000|2022-01-05 09:38:40|1182.8||1183||1183||1182.8||0
1641375540000|2022-01-05 09:39:00|1182.8||1183||1183||1182.8||0
1641375550000|2022-01-05 09:39:10|1183.2|1182.8|1183.4|1182.8|1183.4|1183|1183|1182.8|2473
1641375560000|2022-01-05 09:39:20|1183.2|1183|1183.4|1183|1183.4|1183|1183.2|1183|0
1641375570000|2022-01-05 09:39:30|1183.2||1183.2||1183.2||1183.2||0
1641375580000|2022-01-05 09:39:40|1183|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|1465
1641375590000|2022-01-05 09:39:50|1183.4||1183.4||1183.4||1183.4||0
1641375600000|2022-01-05 09:40:00|1183.6|1183|1183.8|1183.4|1183.8|1183.4|1183.6|1183|0
1641375610000|2022-01-05 09:40:10|||||||||48
1641375620000|2022-01-05 09:40:20|1183.6|1183.2|1183.6|1183.4|1183.6|1183.4|1183.4|1183.2|252
1641375630000|2022-01-05 09:40:30|1183.8||1183.8||1183.8||1183.8||0
1641375640000|2022-01-05 09:40:40|1184|1183.6|1184.2|1183.8|1184.2|1184|1184|1183.6|540
1641375650000|2022-01-05 09:40:50|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|562
1641375660000|2022-01-05 09:41:00|1184.8|1184.4|1184.8|1184.2|1184.8|1184.4|1184.6|1184.2|130
1641375670000|2022-01-05 09:41:10|1184.6|1184|1185|1184.6|1185.2|1184.8|1184.2|1183.8|36967
1641375680000|2022-01-05 09:41:20|1184.8|1184.2|1184.6|1184|1184.8|1184.4|1184.2|1183.8|11948
1641375690000|2022-01-05 09:41:30|1184.4|1184.2|1184.2|1183.6|1184.4|1184.2|1184|1183.6|260
1641375700000|2022-01-05 09:41:40|1184|1183.8|1184|1183.6|1184.2|1183.8|1184|1183.6|0
1641375710000|2022-01-05 09:41:50|1184.2|1183.4|1183.6|1183.2|1184.2|1183.4|1183.4|1183|6127
1641375720000|2022-01-05 09:42:00|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.2|0
1641375730000|2022-01-05 09:42:10|1184.2||1184.2||1184.2||1184||0
1641375750000|2022-01-05 09:42:30|1184|1183.8|1184|1183.8|1184|1183.8|1184|1183.8|0
1641375760000|2022-01-05 09:42:40|1184.2|1184|1184.4|1184|1184.4|1184|1184.2|1183.8|700
1641375770000|2022-01-05 09:42:50|1184.6||1184.6||1184.6||1184.6||210
1641375780000|2022-01-05 09:43:00|1184.4|1183.8|1184.4|1184|1184.6|1184|1184|1183.8|9503
1641375790000|2022-01-05 09:43:10|1184.6|1184.2|1184.4|1184.2|1184.6|1184.2|1184.4|1184|0
1641375800000|2022-01-05 09:43:20|1184.6||1184.6||1184.6||1184.6||2500
1641375810000|2022-01-05 09:43:30|1184.4|1184|1184.2|1183.8|1184.4|1184.2|1184|1183.8|1894
1641375820000|2022-01-05 09:43:40|1184.4|1184|1184.4|1184|1184.6|1184.2|1184.4|1184|0
1641375830000|2022-01-05 09:43:50|1184.2|1183.8|1184.2|1183.8|1184.4|1183.8|1184.2|1183.8|0
1641375840000|2022-01-05 09:44:00|1184.4|1184|1185|1184.6|1185|1184.8|1184.4|1183.8|1539
1641375850000|2022-01-05 09:44:10|1185.2|1184.8|1184.8|1184.6|1185.2|1184.8|1184.8|1184.4|1000
1641375860000|2022-01-05 09:44:20||1184.4||1184.4||1184.4||1184.4|464
1641375870000|2022-01-05 09:44:30|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.4|1184|2108
1641375880000|2022-01-05 09:44:40|1184.8||1184.6||1184.8||1184.6||0
1641375890000|2022-01-05 09:44:50|1184.4||1184.6||1184.6||1184.4||0
1641375900000|2022-01-05 09:45:00|1184.4|1184|1184.2|1183.8|1184.6|1184|1183.8|1183.6|2124
1641375910000|2022-01-05 09:45:10|1184.4|1184|1184.6|1184|1184.6|1184.2|1184.2|1183.8|0
1641375920000|2022-01-05 09:45:20|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184.2|0
1641375930000|2022-01-05 09:45:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|250
1641375940000|2022-01-05 09:45:40|1185|1184.6|1184.8|1184.4|1185.2|1184.8|1184.8|1184.4|1049
1641375950000|2022-01-05 09:45:50|1185|1184.6|1185|1184.6|1185.2|1184.6|1185|1184.6|59
1641375960000|2022-01-05 09:46:00|1184.8|1184.4|1184.2|1183.8|1184.8|1184.4|1184|1183.6|14227
1641375980000|2022-01-05 09:46:20|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|3
1641375990000|2022-01-05 09:46:30|1183.6|1183.6|1183.8|1183.2|1183.8|1183.6|1183.6|1183.2|783
1641376000000|2022-01-05 09:46:40|1183.6|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1183|2737
1641376010000|2022-01-05 09:46:50|1183.4|1183|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1641376030000|2022-01-05 09:47:10|1183|1182.8|1183.4|1183|1183.6|1183.2|1183|1182.8|18195
1641376040000|2022-01-05 09:47:20|1183.2|1182.8|1182.6|1182.4|1183.4|1182.8|1182.6|1182.4|808
1641376050000|2022-01-05 09:47:30|1182.8|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.4|500
1641376060000|2022-01-05 09:47:40|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1183|1182.6|0
1641376070000|2022-01-05 09:47:50|1183|1182.8|1183|1182.8|1183|1182.8|1183|1182.6|200
1641376080000|2022-01-05 09:48:00|1183.2|1183|1183.4|1183|1183.6|1183.2|1183.2|1183|10
1641376090000|2022-01-05 09:48:10|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183|554
1641376100000|2022-01-05 09:48:20|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1183|684
1641376110000|2022-01-05 09:48:30|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|432
1641376120000|2022-01-05 09:48:40|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1641376130000|2022-01-05 09:48:50|1183.2|1182.8|1183|1182.6|1183.4|1182.8|1183|1182.6|1719
1641376140000|2022-01-05 09:49:00|1182.8|1182.2|1183.2|1182.8|1183.2|1183|1182.4|1182|32878
1641376150000|2022-01-05 09:49:10|1183.4|1183|1183.8|1183.4|1183.8|1183.4|1183.2|1182.8|4747
1641376160000|2022-01-05 09:49:20|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183|432
1641376170000|2022-01-05 09:49:30|1183.6|1183.2|1183.8|1183.2|1183.8|1183.2|1183.6|1183.2|200
1641376180000|2022-01-05 09:49:40|1184|1183.4|1184|1183.4|1184|1183.6|1183.8|1183.2|0
1641376190000|2022-01-05 09:49:50|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|0
1641376200000|2022-01-05 09:50:00||1183.8||1183.8||1183.8||1183.6|0
1641376210000|2022-01-05 09:50:10|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|4000
1641376220000|2022-01-05 09:50:20|1183.8||1183.8||1184||1183.8||0
1641376230000|2022-01-05 09:50:30|1183.6|1183.4|1183.8|1183.2|1183.8|1183.4|1183.6|1183|1594
1641376240000|2022-01-05 09:50:40||1183.4||1183.4||1183.4||1183.2|0
1641376250000|2022-01-05 09:50:50|1184|1183.6|1184|1183.6|1184|1183.8|1184|1183.4|495
1641376260000|2022-01-05 09:51:00|1184.2|1183.8|1184.4|1184|1184.6|1184.2|1184.2|1183.6|6494
1641376270000|2022-01-05 09:51:10|1184.2|1183.8|1184.2|1183.6|1184.2|1184|1184.2|1183.6|0
1641376280000|2022-01-05 09:51:20|1184|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.4|380
1641376290000|2022-01-05 09:51:30|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.6|0
1641376300000|2022-01-05 09:51:40|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1184|1183.6|500
1641376310000|2022-01-05 09:51:50|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.4|1009
1641376320000|2022-01-05 09:52:00|1184|1183.6|1184|1183.6|1184|1183.8|1184|1183.4|468
1641376330000|2022-01-05 09:52:10|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|1244
1641376350000|2022-01-05 09:52:30|1183.6|1183.2|1183.4|1183.2|1183.6|1183.2|1183.4|1183.2|828
1641376360000|2022-01-05 09:52:40|1183.6|1183|1183.8|1183.4|1183.8|1183.4|1183.6|1183|936
1641376370000|2022-01-05 09:52:50||1183.2||1183.2||1183.4||1183.2|0
1641376380000|2022-01-05 09:53:00|1183.6|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|1000
1641376390000|2022-01-05 09:53:10|1183.4|1183|1183.4|1183|1183.6|1183|1183.2|1182.8|1000
1641376400000|2022-01-05 09:53:20|1183.6|1183.2|1183.6|1183|1183.6|1183.2|1183.6|1183|0
1641376410000|2022-01-05 09:53:30|1183.8|1183.2|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|800
1641376420000|2022-01-05 09:53:40|1183.4||1183.6||1183.8||1183.4||1000
1641376430000|2022-01-05 09:53:50|||||||||500
1641376440000|2022-01-05 09:54:00|1183.4|1183|1183.2|1183|1183.6|1183.2|1183.2|1183|2293
1641376450000|2022-01-05 09:54:10|||||||||5912
1641376460000|2022-01-05 09:54:20|1183|1182.8|1183|1182.8|1183|1182.8|1183|1182.8|611
1641376470000|2022-01-05 09:54:30|1183.2||1183.2||1183.2||1183.2||109
1641376480000|2022-01-05 09:54:40|1183||1183.2||1183.2||1183||0
1641376490000|2022-01-05 09:54:50|1183.4|1183|1183.4|1183.2|1183.4|1183.2|1183.4|1183|6496
1641376500000|2022-01-05 09:55:00|1183.2|1183|1183.2|1182.8|1183.4|1183.2|1183.2|1182.8|3
1641376510000|2022-01-05 09:55:10|1183.4|1183|1183.2|1183|1183.4|1183|1183.2|1183|0
1641376520000|2022-01-05 09:55:20|1183.4||1183.4||1183.4||1183.4||0
1641376530000|2022-01-05 09:55:30|1183.6|1183.2|1184|1183.8|1184|1183.8|1183.6|1183.2|17225
1641376560000|2022-01-05 09:56:00|1184.2|1184|1184.4|1184.2|1184.4|1184.2|1184.2|1183.8|883
1641376570000|2022-01-05 09:56:10|1184.2|1184|1184.8|1184.4|1184.8|1184.4|1184.2|1183.8|2441
1641376580000|2022-01-05 09:56:20|1185|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|0
1641376590000|2022-01-05 09:56:30||1184.8||1184.6||1184.8||1184.6|516
1641376600000|2022-01-05 09:56:40|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.6|1184.4|2910
1641376610000|2022-01-05 09:56:50|1184.6|1184.6|1185|1184.6|1185|1184.6|1184.6|1184.6|500
1641376620000|2022-01-05 09:57:00|1184.8|1184.8|1185|1184.6|1185|1184.8|1184.8|1184.6|0
1641376630000|2022-01-05 09:57:10||1184.8||1184.6||1184.8||1184.6|503
1641376640000|2022-01-05 09:57:20|1185.2|1184.8|1185.2|1184.8|1185.2|1185|1185|1184.8|3351
1641376650000|2022-01-05 09:57:30|1185|1184.6|1185|1184.6|1185.2|1184.6|1184.8|1184.6|519
1641376670000|2022-01-05 09:57:50|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.6|1184.4|11329
1641376680000|2022-01-05 09:58:00|1185|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|0
1641376690000|2022-01-05 09:58:10|1184.8|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|0
1641376700000|2022-01-05 09:58:20|1184.8|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.4|0
1641376710000|2022-01-05 09:58:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.4|791
1641376730000|2022-01-05 09:58:50|1185|1184.6|1185|1184.8|1185.2|1185|1185|1184.6|2311
1641376740000|2022-01-05 09:59:00|1185.2|1185|1185.2|1184.8|1185.2|1185|1185.2|1184.8|3
1641376750000|2022-01-05 09:59:10|1185|1184.6|1184.8|1184.6|1185.2|1184.6|1184.8|1184.4|2150
1641376760000|2022-01-05 09:59:20|1185|1184.4|1185|1184.4|1185|1184.6|1184.8|1184.4|2500
1641376770000|2022-01-05 09:59:30|1184.8|1184.6|1184.8|1184.6|1185|1184.8|1184.8|1184.4|1000
1641376780000|2022-01-05 09:59:40|1185||1185||1185||1184.8||0
1641376790000|2022-01-05 09:59:50|1184.8||1185||1185||1184.8||0
1641376800000|2022-01-05 10:00:00||1184.8||1184.8||1184.8||1184.8|0
1641376810000|2022-01-05 10:00:10|1184.8|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|514
1641376830000|2022-01-05 10:00:30|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.6|0
1641376840000|2022-01-05 10:00:40|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|0
1641376850000|2022-01-05 10:00:50|1185||1185.2||1185.2||1185||0
1641376860000|2022-01-05 10:01:00|1185.4|1185|1185.6|1185.2|1185.6|1185.4|1185.4|1184.8|2833
1641376870000|2022-01-05 10:01:10|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1328
1641376890000|2022-01-05 10:01:30|1186|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.6|1193
1641376910000|2022-01-05 10:01:50|1185.8|1185.4|1185.8|1185.6|1185.8|1185.6|1185.8|1185.4|2473
1641376920000|2022-01-05 10:02:00||1185.4||1185.4||1185.4||1185.4|25
1641376960000|2022-01-05 10:02:40|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1185.2|1332
1641376970000|2022-01-05 10:02:50|1186|1185.6|1186|1185.6|1186|1185.8|1185.8|1185.4|0
1641376980000|2022-01-05 10:03:00|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186.2|1185.8|20250
1641376990000|2022-01-05 10:03:10|1186.2|1186|1186.2|1185.8|1186.2|1186|1186.2|1185.8|0
1641377000000|2022-01-05 10:03:20|1186||1186.2||1186.2||1186||1700
1641377010000|2022-01-05 10:03:30|1186||1186||1186||1186||0
1641377020000|2022-01-05 10:03:40|1185.8|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.4|2483
1641377030000|2022-01-05 10:03:50||1185.8||1185.6||1185.8||1185.6|0
1641377040000|2022-01-05 10:04:00||1185.8||1185.6||1185.8||1185.6|0
1641377050000|2022-01-05 10:04:10||1185.8||1185.8||1185.8||1185.8|0
1641377060000|2022-01-05 10:04:20|1185.8|1185.6|1185.8|1185.4|1186|1185.8|1185.6|1185.4|755
1641377070000|2022-01-05 10:04:30|1185.4|1185.2|1185.4|1185|1185.8|1185.6|1185.4|1185|13191
1641377080000|2022-01-05 10:04:40|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185|1184.6|489
1641377090000|2022-01-05 10:04:50|1185.4||1185.2||1185.4||1185.2||0
1641377100000|2022-01-05 10:05:00|1184.8|1184.6|1185.2|1184.8|1185.2|1185|1184.8|1184.6|2000
1641377110000|2022-01-05 10:05:10|1185.4|1185|1185.4|1185|1185.4|1185|1185.4|1184.8|0
1641377120000|2022-01-05 10:05:20|1185.2|1184.8|1185.2|1184.8|1185.4|1184.8|1185.2|1184.8|0
1641377130000|2022-01-05 10:05:30|1185|1185|1185.2|1184.8|1185.2|1185|1185|1184.8|603
1641377140000|2022-01-05 10:05:40|1185|1185|1185.2|1184.8|1185.4|1185|1185|1184.8|1000
1641377150000|2022-01-05 10:05:50|1185.4|1185|1185.2|1185|1185.4|1185|1185.2|1184.8|0
1641377160000|2022-01-05 10:06:00|1185|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.8|303
1641377180000|2022-01-05 10:06:20|1185.8|1185|1185.6|1185.2|1185.8|1185.2|1185.2|1185|21280
1641377190000|2022-01-05 10:06:30|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.4|1185.2|3657
1641377200000|2022-01-05 10:06:40|1185.8|1185.4|1185.8|1185.6|1185.8|1185.6|1185.8|1185.4|276
1641377210000|2022-01-05 10:06:50|1186|1185.4|1185.6|1185.4|1186|1185.6|1185.6|1185.4|2624
1641377220000|2022-01-05 10:07:00|1185.8|1185.6|1185.8|1185.4|1186|1185.6|1185.6|1185.4|2000
1641377230000|2022-01-05 10:07:10|1186|1185.6|1186|1185.6|1186.2|1186|1185.6|1185.4|15884
1641377240000|2022-01-05 10:07:20|||||||||200
1641377250000|2022-01-05 10:07:30|1186.2|1185.8|1186|1185.8|1186.2|1185.8|1186|1185.6|0
1641377260000|2022-01-05 10:07:40|||||||||100
1641377270000|2022-01-05 10:07:50|1186.2||1186.2||1186.2||1186.2||0
1641377280000|2022-01-05 10:08:00|1186||1186||1186.2||1186||0
1641377290000|2022-01-05 10:08:10|1186.2||1186.2||1186.2||1186||978
1641377300000|2022-01-05 10:08:20||1186||1186||1186||1185.8|0
1641377310000|2022-01-05 10:08:30|1186|1185.8|1185.8|1185.4|1186.2|1186|1185.8|1185.2|2724
1641377320000|2022-01-05 10:08:40|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|500
1641377340000|2022-01-05 10:09:00|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185.2|0
1641377350000|2022-01-05 10:09:10||1185.4||1185.2||1185.4||1185.2|0
1641377360000|2022-01-05 10:09:20|1185.4||1185.4||1185.4||1185.4||0
1641377370000|2022-01-05 10:09:30|1185.2|1185|1185.2|1184.8|1185.2|1185|1185|1184.8|1254
1641377380000|2022-01-05 10:09:40|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|0
1641377390000|2022-01-05 10:09:50|1185|1184.6|1185|1184.6|1185|1184.8|1185|1184.6|0
1641377400000|2022-01-05 10:10:00|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|0
1641377410000|2022-01-05 10:10:10|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|0
1641377420000|2022-01-05 10:10:20|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|0
1641377430000|2022-01-05 10:10:30|1185||1185||1185.2||1185||0
1641377440000|2022-01-05 10:10:40|1185.2||1185.2||1185.2||1185||257
1641377470000|2022-01-05 10:11:10|1185|1185|1185.2|1184.8|1185.2|1185|1185|1184.8|0
1641377490000|2022-01-05 10:11:30|1185||1185.2||1185.2||1185||217
1641377500000|2022-01-05 10:11:40|1185|1184.6|1185|1184.8|1185|1184.8|1185|1184.6|2500
1641377510000|2022-01-05 10:11:50|1184.8|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|917
1641377520000|2022-01-05 10:12:00|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|0
1641377530000|2022-01-05 10:12:10|1185|1184.6|1185.2|1184.8|1185.2|1185|1185|1184.6|1331
1641377540000|2022-01-05 10:12:20|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|0
1641377550000|2022-01-05 10:12:30|1185.8|1185.4|1185.6|1185.4|1185.8|1185.4|1185.6|1185.4|0
1641377560000|2022-01-05 10:12:40|1185.8||1185.8||1185.8||1185.8||34
1641377570000|2022-01-05 10:12:50|1185.6|1185.2|1185.4|1185|1185.8|1185.2|1185.4|1185|2739
1641377580000|2022-01-05 10:13:00|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185.2|1184.8|0
1641377590000|2022-01-05 10:13:10|1185.4|1185|1185.8|1185.4|1185.8|1185.4|1185.4|1185|2204
1641377600000|2022-01-05 10:13:20|1185.6|1185.6|1185.8|1185.4|1185.8|1185.6|1185.6|1185.4|403
1641377630000|2022-01-05 10:13:50|1185.6|1185.6|1185.8|1185.4|1185.8|1185.6|1185.4|1185|21217
1641377640000|2022-01-05 10:14:00|1185.6|1185.6|1186|1185.8|1186|1185.8|1185.6|1185.6|6928
1641377650000|2022-01-05 10:14:10||1185.6||1185.8||1185.8||1185.6|1152
1641377660000|2022-01-05 10:14:20|1186.2|1186|1187|1186.6|1187|1186.8|1186.2|1186|11024
1641377670000|2022-01-05 10:14:30|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.6|1186.4|1563
1641377680000|2022-01-05 10:14:40|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.8|4
1641377690000|2022-01-05 10:14:50|1187|1187|1187.8|1187.4|1187.8|1187.4|1187|1187|4196
1641377700000|2022-01-05 10:15:00|1187.6|1187.2|1187|1186.8|1187.6|1187.4|1187|1186.8|5440
1641377710000|2022-01-05 10:15:10|1186.8|1186.6|1186.6|1186.2|1186.8|1186.6|1186.4|1186.2|2340
1641377720000|2022-01-05 10:15:20|1186.4|1186|1186.8|1186.4|1186.8|1186.4|1186.4|1186|8200
1641377730000|2022-01-05 10:15:30|1187|1186.6|1187.4|1187|1187.6|1187|1186.8|1186.4|28387
1641377740000|2022-01-05 10:15:40|1187|1186.8|1187.4|1187|1187.6|1187.2|1187|1186.8|16099
1641377750000|2022-01-05 10:15:50|1187.2||1187.4||1187.4||1187.2||100
1641377760000|2022-01-05 10:16:00|1187.2|1186.8|1187|1186.8|1187.2|1186.8|1187|1186.8|469
1641377770000|2022-01-05 10:16:10|1186.8|1186.6|1186.8|1186.4|1187|1186.6|1186.6|1186.2|2745
1641377780000|2022-01-05 10:16:20|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|0
1641377790000|2022-01-05 10:16:30|1186.8|1186.4|1187|1186.6|1187|1186.8|1186.6|1186.2|1436
1641377800000|2022-01-05 10:16:40|1186.8|1186.4|1186.6|1186.2|1186.8|1186.4|1186.4|1186.2|1784
1641377810000|2022-01-05 10:16:50||1186.4||1186.4||1186.4||1186.4|0
1641377820000|2022-01-05 10:17:00|1186.8|1186.2|1186.4|1186|1186.8|1186.2|1186.4|1186|664
1641377830000|2022-01-05 10:17:10|1186|1185.8|1186.4|1186|1186.4|1186|1186|1185.8|10000
1641377840000|2022-01-05 10:17:20|1186.2|1185.8|1186.4|1186.2|1186.6|1186.2|1186|1185.8|4966
1641377880000|2022-01-05 10:18:00|1186.2|1186|1186.6|1186.2|1186.6|1186.2|1186.2|1186|1989
1641377890000|2022-01-05 10:18:10|1186.4|1186|1186|1185.8|1186.4|1186|1186|1185.6|3628
1641377900000|2022-01-05 10:18:20|1186.2||1186.2||1186.2||1186.2||0
1641377920000|2022-01-05 10:18:40|1186|1185.6|1185.8|1185.6|1186|1185.6|1185.6|1185.4|175
1641377950000|2022-01-05 10:19:10|1186|1185.8|1186.4|1186|1186.4|1186|1186|1185.8|4491
1641377960000|2022-01-05 10:19:20|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|3300
1641377970000|2022-01-05 10:19:30|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.8|250
1641378000000|2022-01-05 10:20:00|1186|1185.6|1186|1185.8|1186|1185.8|1185.8|1185.6|106
1641378010000|2022-01-05 10:20:10|1186.2|1186|1186|1185.8|1186.4|1186|1186|1185.8|3735
1641378020000|2022-01-05 10:20:20|1186.2|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.8|1430
1641378030000|2022-01-05 10:20:30|1186.4|1186|1186.4|1186|1186.6|1186|1186.4|1186|0
1641378040000|2022-01-05 10:20:40|1186.2|1185.8|1186|1185.6|1186.2|1185.8|1185.8|1185.4|102
1641378050000|2022-01-05 10:20:50|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.4|4103
1641378060000|2022-01-05 10:21:00|1185.8|1185.4|1186.2|1185.6|1186.2|1185.6|1185.8|1185.4|1270
1641378070000|2022-01-05 10:21:10|1186||1186||1186.2||1185.8||19
1641378090000|2022-01-05 10:21:30||1185.8||1185.6||1185.8||1185.6|0
1641378100000|2022-01-05 10:21:40||1185.8||1185.6||1185.8||1185.6|0
1641378110000|2022-01-05 10:21:50||1185.8||1185.6||1185.8||1185.6|0
1641378120000|2022-01-05 10:22:00|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186.2|1185.6|0
1641378140000|2022-01-05 10:22:20|1186.4|1186|1186.4|1186.2|1186.6|1186.2|1186.4|1185.8|1355
1641378150000|2022-01-05 10:22:30|1186.2|1186|1186.4|1186|1186.4|1186.2|1186.2|1186|427
1641378160000|2022-01-05 10:22:40|1186.2||1186.4||1186.4||1186.2||1450
1641378180000|2022-01-05 10:23:00|1186.6|1186.2|1186.6|1186.4|1186.6|1186.4|1186.6|1186.2|0
1641378200000|2022-01-05 10:23:20|1186.8|1186.6|1186.8|1186.6|1186.8|1186.6|1186.8|1186.6|1588
1641378210000|2022-01-05 10:23:30|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|114
1641378220000|2022-01-05 10:23:40|1186.8|1186.6|1186.8|1186.4|1187|1186.6|1186.6|1186.4|1321
1641378230000|2022-01-05 10:23:50|1187|1186.6|1187.4|1187|1187.4|1187|1186.8|1186.6|5503
1641378240000|2022-01-05 10:24:00|1187.6|1187.2|1187|1186.6|1187.6|1187.4|1187|1186.6|3358
1641378250000|2022-01-05 10:24:10||1186.4||1186.6||1186.6||1186.4|0
1641378260000|2022-01-05 10:24:20|1187.2|1186.8|1187.2|1186.8|1187.4|1187.2|1187|1186.8|6585
1641378270000|2022-01-05 10:24:30|1187|1186.6|1187.2|1187|1187.2|1187|1187|1186.6|0
1641378280000|2022-01-05 10:24:40|1187|1186.8|1187|1186.8|1187|1186.8|1187|1186.8|2825
1641378290000|2022-01-05 10:24:50|1186.8|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.4|6
1641378310000|2022-01-05 10:25:10|1187|1186.6|1187|1186.8|1187|1186.8|1187|1186.6|0
1641378320000|2022-01-05 10:25:20|1187.2||1187.2||1187.2||1187.2||620
1641378330000|2022-01-05 10:25:30|1187|1187|1187.4|1187|1187.4|1187|1187|1187|0
1641378340000|2022-01-05 10:25:40|1187.2|1186.8|1187.4|1187|1187.4|1187.2|1187.2|1186.8|2309
1641378360000|2022-01-05 10:26:00||1187.2||1187||1187.2||1187|0
1641378380000|2022-01-05 10:26:20|1187.6|1187.4|1187.8|1187.6|1188|1187.8|1187.4|1187|25430
1641378390000|2022-01-05 10:26:30|1187.6|1187.4|1187.8|1187.6|1188|1187.8|1187.6|1187.2|10997
1641378400000|2022-01-05 10:26:40|1188|1187.4|1187.4|1187|1188|1187.4|1187.4|1186.8|2360
1641378410000|2022-01-05 10:26:50|1187.2|1187.2|1187.4|1187|1187.4|1187.2|1187.2|1186.8|300
1641378420000|2022-01-05 10:27:00||1187.2||1187.2||1187.2||1187.2|8
1641378440000|2022-01-05 10:27:20|1187.6|1187.4|1187.6|1187.2|1187.6|1187.4|1187.6|1187.2|435
1641378450000|2022-01-05 10:27:30|1187.4|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.8|1512
1641378460000|2022-01-05 10:27:40||1187||1186.8||1187||1186.8|0
1641378470000|2022-01-05 10:27:50||1187||1186.8||1187||1186.6|0
1641378480000|2022-01-05 10:28:00|1187.4|1187|1187.6|1187.2|1187.8|1187.4|1187.4|1186.8|9
1641378490000|2022-01-05 10:28:10|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.2|0
1641378500000|2022-01-05 10:28:20|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|0
1641378510000|2022-01-05 10:28:30||1187.4||1187.4||1187.4||1187.4|0
1641378520000|2022-01-05 10:28:40|1187.4|1187.2|1187.4|1187|1187.6|1187.2|1186.8|1186.6|1182
1641378530000|2022-01-05 10:28:50|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|0
1641378540000|2022-01-05 10:29:00|1187.8|1187.4|1187.4|1187.2|1187.8|1187.4|1187.4|1187.2|349
1641378550000|2022-01-05 10:29:10|1187.6||1187.6||1187.6||1187.6||25
1641378570000|2022-01-05 10:29:30|1187.8|1187.4|1187.6|1187.2|1187.8|1187.6|1187.6|1187.2|6878
1641378580000|2022-01-05 10:29:40|1187.4|1186.8|1187.6|1187.2|1187.6|1187.2|1187.2|1186.8|11500
1641378590000|2022-01-05 10:29:50|1187.4|1186.6|1187.4|1187|1187.6|1187.2|1187|1186.6|14559
1641378600000|2022-01-05 10:30:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.4|1187|519
1641378610000|2022-01-05 10:30:10|1188|1187.6|1187.8|1187.6|1188|1187.8|1187.8|1187.4|0
1641378620000|2022-01-05 10:30:20|1187.6|1187.4|1187.8|1187.6|1187.8|1187.6|1187.6|1187.2|19
1641378630000|2022-01-05 10:30:30|1187.6|1187.4|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|212
1641378640000|2022-01-05 10:30:40|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|0
1641378650000|2022-01-05 10:30:50|1187.8|1187.4|1187.2|1186.8|1187.8|1187.6|1187|1186.6|12272
1641378660000|2022-01-05 10:31:00||1187||1186.8||1187||1186.8|0
1641378670000|2022-01-05 10:31:10|1187.4|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.8|936
1641378680000|2022-01-05 10:31:20|1187||1187.2||1187.2||1187||0
1641378690000|2022-01-05 10:31:30|1187|1186.6|1186.2|1186|1187|1186.8|1186.2|1186|1652
1641378700000|2022-01-05 10:31:40|1186|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.6|2450
1641378710000|2022-01-05 10:31:50|1186.4|1186|1186.4|1186|1186.4|1186|1186.2|1186|0
1641378720000|2022-01-05 10:32:00|1186.6|1186.2|1187|1186.6|1187|1186.8|1186.4|1186|12949
1641378730000|2022-01-05 10:32:10|1186.8||1187||1187||1186.8||0
1641378740000|2022-01-05 10:32:20|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.6|1186.4|167
1641378750000|2022-01-05 10:32:30|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.4|0
1641378760000|2022-01-05 10:32:40|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.6|179
1641378770000|2022-01-05 10:32:50|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.6|1000
1641378780000|2022-01-05 10:33:00|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|0
1641378800000|2022-01-05 10:33:20|1187|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186.4|8378
1641378810000|2022-01-05 10:33:30|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.6|1186.4|0
1641378820000|2022-01-05 10:33:40|1187|1186.6|1187|1186.6|1187|1186.6|1186.8|1186.4|2117
1641378830000|2022-01-05 10:33:50|1187.2|1186.8|1187.4|1187|1187.4|1187|1187.2|1186.8|799
1641378840000|2022-01-05 10:34:00||1187.2||1187||1187.2||1187|0
1641378850000|2022-01-05 10:34:10|1187.2||1187.4||1187.4||1187.2||0
1641378860000|2022-01-05 10:34:20|1187.2|1186.8|1187|1186.4|1187.2|1186.8|1187|1186.4|11451
1641378870000|2022-01-05 10:34:30|1186.8|1186.6|1186.6|1186.4|1186.8|1186.6|1186.6|1186.2|3783
1641378880000|2022-01-05 10:34:40|1186.8||1186.8||1186.8||1186.8||0
1641378900000|2022-01-05 10:35:00|1186.6|1186.2|1186.4|1186.2|1186.6|1186.2|1186.4|1186|141
1641378910000|2022-01-05 10:35:10|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|1186.4|1186.4|4278
1641378920000|2022-01-05 10:35:20|1186.4|1186.2|1186.4|1186.2|1186.6|1186.2|1186.4|1186.2|620
1641378930000|2022-01-05 10:35:30|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|1186.4|1186.2|568
1641378940000|2022-01-05 10:35:40|1186.4|1186.2|1186.4|1186.2|1186.4|1186.2|1186.4|1186.2|0
1641378950000|2022-01-05 10:35:50|1186.6|1186.4|1186.6|1186.2|1186.8|1186.6|1186.4|1186.2|38070
1641378960000|2022-01-05 10:36:00|1186.4|1186|1186.2|1185.8|1186.4|1186|1186|1185.8|1380
1641378970000|2022-01-05 10:36:10||1186||1185.8||1186||1185.8|0
1641378980000|2022-01-05 10:36:20|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|5615
1641378990000|2022-01-05 10:36:30|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|3
1641379010000|2022-01-05 10:36:50|1186.6|1186.2|1186.4|1186|1186.6|1186.2|1186.4|1186|0
1641379020000|2022-01-05 10:37:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1641379030000|2022-01-05 10:37:10|1186.2|1186|1186.2|1186|1186.2|1186.2|1186.2|1186|454
1641379040000|2022-01-05 10:37:20|||||||||1109
1641379050000|2022-01-05 10:37:30|1186|1185.8|1186|1185.6|1186|1185.8|1186|1185.6|3921
1641379070000|2022-01-05 10:37:50|1185.8||1186||1186||1185.8||208
1641379080000|2022-01-05 10:38:00|1186.2|1185.8|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|1921
1641379090000|2022-01-05 10:38:10|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.6|1185.2|630
1641379100000|2022-01-05 10:38:20|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185.2|978
1641379110000|2022-01-05 10:38:30|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1185|0
1641379120000|2022-01-05 10:38:40|1185.2||1185.2||1185.4||1185.2||0
1641379130000|2022-01-05 10:38:50|1185|1184.8|1185.4|1185|1185.4|1185|1185|1184.8|853
1641379140000|2022-01-05 10:39:00|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|0
1641379160000|2022-01-05 10:39:20|1185.8|1185.4|1185.6|1185.4|1185.8|1185.4|1185.6|1185.4|73
1641379180000|2022-01-05 10:39:40|1185.4|1185.2|1185.6|1185.4|1185.6|1185.4|1185.4|1185|1415
1641379190000|2022-01-05 10:39:50|1185.8||1185.6||1185.8||1185.6||0
1641379200000|2022-01-05 10:40:00|1185.4|1185.2|1185.4|1185|1185.6|1185.4|1185.2|1184.8|1792
1641379210000|2022-01-05 10:40:10|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.4|1185|0
1641379230000|2022-01-05 10:40:30|1185.2|1184.8|1185.2|1184.8|1185.4|1184.8|1185|1184.6|1500
1641379240000|2022-01-05 10:40:40|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|9
1641379250000|2022-01-05 10:40:50|1185||1185.2||1185.2||1185||0
1641379260000|2022-01-05 10:41:00|1185|1184.6|1185|1184.6|1185|1184.8|1184.8|1184.6|4077
1641379270000|2022-01-05 10:41:10|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|500
1641379280000|2022-01-05 10:41:20|1185.6||1185.4||1185.6||1185.4||0
1641379290000|2022-01-05 10:41:30||1184.8||1185||1185||1184.8|0
1641379300000|2022-01-05 10:41:40|1185.2|1184.8|1185|1184.8|1185.2|1184.8|1184.8|1184.6|677
1641379310000|2022-01-05 10:41:50||1184.6||1184.6||1184.6||1184.6|0
1641379320000|2022-01-05 10:42:00|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|985
1641379330000|2022-01-05 10:42:10|1185|1185|1185.2|1184.8|1185.4|1185|1185|1184.8|236
1641379350000|2022-01-05 10:42:30|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|452
1641379360000|2022-01-05 10:42:40|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|0
1641379380000|2022-01-05 10:43:00|1185.4|1185|1185.4|1185|1185.6|1185|1185.2|1185|452
1641379390000|2022-01-05 10:43:10|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185|1184.6|3565
1641379400000|2022-01-05 10:43:20|1185|1184.6|1185|1184.6|1185|1184.8|1184.8|1184.4|4029
1641379410000|2022-01-05 10:43:30|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.6|1184.2|506
1641379420000|2022-01-05 10:43:40|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|0
1641379430000|2022-01-05 10:43:50|1184.6|1184.2|1184.6|1184.2|1184.8|1184.2|1184.6|1184.2|0
1641379440000|2022-01-05 10:44:00|1184.8|1184.4|1184.6|1184.4|1184.8|1184.4|1184.6|1184.2|1500
1641379450000|2022-01-05 10:44:10|1184.8|1184.2|1184.4|1184.2|1184.8|1184.2|1184.4|1184|0
1641379460000|2022-01-05 10:44:20|1184.6||1184.6||1184.6||1184.6||0
1641379470000|2022-01-05 10:44:30|1184.4|1184|1184.4|1184|1184.4|1184.2|1184.2|1183.8|7045
1641379480000|2022-01-05 10:44:40|1184.2||1184.4||1184.4||1184.2||500
1641379490000|2022-01-05 10:44:50||1184.2||1184.2||1184.2||1184.2|0
1641379500000|2022-01-05 10:45:00|1184.6|1184.4|1184.6|1184.2|1185|1184.6|1184.6|1184.2|532
1641379510000|2022-01-05 10:45:10|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|0
1641379550000|2022-01-05 10:45:50|1185|1184.6|1184.8|1184.4|1185.2|1184.8|1184.8|1184.4|2313
1641379570000|2022-01-05 10:46:10|1185|1184.6|1185|1184.8|1185|1184.8|1185|1184.6|1039
1641379580000|2022-01-05 10:46:20|1185.2|1185|1185.2|1184.8|1185.4|1185|1185.2|1184.8|3363
1641379590000|2022-01-05 10:46:30|1185.4|1185|1185|1184.6|1185.4|1185|1185|1184.6|2235
1641379600000|2022-01-05 10:46:40|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|421
1641379620000|2022-01-05 10:47:00|1184.6||1184.6||1184.8||1184.6||0
1641379630000|2022-01-05 10:47:10|1184.8|1184.6|1184.6|1184.4|1184.8|1184.6|1184.6|1184.4|0
1641379640000|2022-01-05 10:47:20|1184.4|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|1252
1641379650000|2022-01-05 10:47:30|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.6|472
1641379660000|2022-01-05 10:47:40|1184|1184|1184.2|1183.8|1184.2|1184|1184|1183.6|700
1641379670000|2022-01-05 10:47:50|1184|1183.6|1184|1183.6|1184.2|1183.8|1183.8|1183.6|8
1641379680000|2022-01-05 10:48:00|1183.8||1184||1184||1183.8||0
1641379690000|2022-01-05 10:48:10|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|1373
1641379700000|2022-01-05 10:48:20|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1641379710000|2022-01-05 10:48:30|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1641379720000|2022-01-05 10:48:40|1183.4||1183.4||1183.6||1183.4||0
1641379730000|2022-01-05 10:48:50|1183.2|1183|1183.2|1182.6|1183.2|1183|1183|1182.6|920
1641379740000|2022-01-05 10:49:00|1183.4|1182.8|1183.4|1183|1183.6|1183|1183.4|1182.8|0
1641379750000|2022-01-05 10:49:10|1183.6||1183.4||1183.6||1183.4||175
1641379760000|2022-01-05 10:49:20|1183.6|1183.2|1183.6|1183.2|1183.8|1183.4|1183.4|1183|518
1641379770000|2022-01-05 10:49:30|1183|1182.8|1183.4|1183|1183.4|1183|1183|1182.8|15537
1641379780000|2022-01-05 10:49:40|1183.6|1183.2|1183.6|1183|1183.6|1183.2|1183.6|1183|200
1641379790000|2022-01-05 10:49:50|1183.2||1183.2||1183.2||1183.2||1399
1641379800000|2022-01-05 10:50:00|1183|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|210
1641379810000|2022-01-05 10:50:10|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1641379840000|2022-01-05 10:50:40|||||||||100
1641379850000|2022-01-05 10:50:50||1182.8||1182.6||1182.8||1182.6|1179
1641379860000|2022-01-05 10:51:00|1182.8|1182.8|1183|1182.6|1183|1182.8|1182.8|1182.4|7617
1641379880000|2022-01-05 10:51:20|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1641379890000|2022-01-05 10:51:30|1182.8|1182.8|1183.4|1183.2|1183.4|1183.2|1182.8|1182.6|4224
1641379900000|2022-01-05 10:51:40|1183.2|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|2060
1641379910000|2022-01-05 10:51:50|1183.2|1183.2|1183.4|1183|1183.4|1183.2|1183.2|1182.8|105
1641379920000|2022-01-05 10:52:00|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|232
1641379930000|2022-01-05 10:52:10|1183|1183|1183.2|1182.8|1183.2|1183|1183|1182.8|0
1641379940000|2022-01-05 10:52:20|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|0
1641379950000|2022-01-05 10:52:30|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1182.8|833
1641379960000|2022-01-05 10:52:40|1183.2|1182.8|1182.6|1182.2|1183.2|1182.8|1182.6|1182.2|879
1641379970000|2022-01-05 10:52:50|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.8|1182.2|1000
1641379980000|2022-01-05 10:53:00|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|0
1641379990000|2022-01-05 10:53:10|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|1055
1641380010000|2022-01-05 10:53:30|1182.8||1182.8||1182.8||1182.8||505
1641380020000|2022-01-05 10:53:40|1183||1183||1183||1183||432
1641380050000|2022-01-05 10:54:10|1182.8|1182.8|1182.8|1182.6|1182.8|1182.8|1182.8|1182.6|608
1641380060000|2022-01-05 10:54:20|1182.6|1182.4|1183.2|1182.8|1183.2|1182.8|1182.6|1182.4|2417
1641380070000|2022-01-05 10:54:30|1183|1183|1183.4|1183|1183.4|1183|1183|1183|836
1641380080000|2022-01-05 10:54:40|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.8|72
1641380090000|2022-01-05 10:54:50|1183|1182.6|1183|1182.6|1183|1182.8|1183|1182.6|1000
1641380100000|2022-01-05 10:55:00|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1641380110000|2022-01-05 10:55:10|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.6|931
1641380120000|2022-01-05 10:55:20|1183.4|1183|1183.4|1183.2|1183.4|1183.2|1183.2|1182.8|0
1641380130000|2022-01-05 10:55:30|1183.6|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1641380140000|2022-01-05 10:55:40|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|0
1641380150000|2022-01-05 10:55:50|1183.6|1183.6|1183.8|1183.4|1183.8|1183.6|1183.4|1183.2|4861
1641380160000|2022-01-05 10:56:00|1184|1183.6|1184.2|1183.8|1184.2|1183.8|1184|1183.6|1343
1641380190000|2022-01-05 10:56:30|1184.4|1184|1184.8|1184.4|1184.8|1184.6|1184.4|1184|6313
1641380200000|2022-01-05 10:56:40|1184.6|1184.2|1185|1184.6|1185|1184.6|1184.6|1184.2|0
1641380220000|2022-01-05 10:57:00||1184.8||1184.6||1184.8||1184.6|0
1641380230000|2022-01-05 10:57:10|1184.8|1184.4|1184.8|1184.6|1184.8|1184.6|1184.8|1184.4|1356
1641380240000|2022-01-05 10:57:20|1185||1185||1185||1185||0
1641380270000|2022-01-05 10:57:50||1184.8||1184.6||1184.8||1184.6|0
1641380280000|2022-01-05 10:58:00|1184.8|1184.8|1185|1184.6|1185|1184.8|1184.8|1184.6|1308
1641380290000|2022-01-05 10:58:10|1184.8|1184.4|1184.6|1184|1185|1184.4|1184.6|1184|1469
1641380300000|2022-01-05 10:58:20|1184.4|1183.8|1184.2|1183.8|1184.4|1184|1184.2|1183.8|0
1641380310000|2022-01-05 10:58:30|1184.4||1184.2||1184.4||1184.2||0
1641380320000|2022-01-05 10:58:40|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.8|130
1641380330000|2022-01-05 10:58:50|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.2|1183.8|478
1641380340000|2022-01-05 10:59:00|1184.4|1184|1184.4|1184|1184.4|1184.2|1184.4|1184|0
1641380350000|2022-01-05 10:59:10|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|461
1641380360000|2022-01-05 10:59:20|1184.2||1184.2||1184.4||1184.2||34
1641380370000|2022-01-05 10:59:30|1185|1184.2|1184.4|1184|1185|1184.4|1184.4|1184|20966
1641380380000|2022-01-05 10:59:40|1184.2|1183.8|1184|1183.6|1184.2|1184|1184|1183.6|2357
1641380390000|2022-01-05 10:59:50|1183.8|1183.4|1183.6|1183.4|1183.8|1183.6|1183.6|1183.4|464
1641380400000|2022-01-05 11:00:00|1183.8|1183.6|1184.2|1183.8|1184.2|1183.8|1183.8|1183.6|3584
1641380410000|2022-01-05 11:00:10|1184|1183.6|1184|1183.6|1184.2|1183.8|1183.8|1183.4|2440
1641380420000|2022-01-05 11:00:20|1184.2|1183.8|1184.2|1184|1184.4|1184|1184.2|1183.8|1500
1641380430000|2022-01-05 11:00:30|1184.4||1184.4||1184.4||1184.2||1950
1641380440000|2022-01-05 11:00:40|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.2|1184|997
1641380460000|2022-01-05 11:01:00|1184.2|1183.8|1184.2|1183.8|1184.4|1184|1184.2|1183.8|3500
1641380470000|2022-01-05 11:01:10|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|0
1641380480000|2022-01-05 11:01:20|1184.2|1183.8|1184.4|1184|1184.4|1184|1184|1183.8|541
1641380500000|2022-01-05 11:01:40|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1184|1183.6|2
1641380510000|2022-01-05 11:01:50|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1184|1183.6|0
1641380520000|2022-01-05 11:02:00|||||||||10
1641380530000|2022-01-05 11:02:10|1183.8||1184||1184||1183.8||500
1641380540000|2022-01-05 11:02:20|1184.2|1183.8|1184.2|1184|1184.2|1184|1184.2|1183.6|384
1641380550000|2022-01-05 11:02:30|1184.4||1184.4||1184.4||1184.4||478
1641380560000|2022-01-05 11:02:40|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1184|1183.6|396
1641380570000|2022-01-05 11:02:50|1184.2|1183.8|1184.2|1183.8|1184.2|1184|1184.2|1183.8|1337
1641380580000|2022-01-05 11:03:00|1184|1183.6|1184.2|1183.8|1184.2|1184|1184|1183.6|874
1641380600000|2022-01-05 11:03:20||1184||1183.8||1184||1183.8|0
1641380610000|2022-01-05 11:03:30|1184.4|1184|1184.4|1184|1184.4|1184|1184.2|1184|395
1641380620000|2022-01-05 11:03:40|1184.2|1183.8|1184|1183.8|1184.2|1183.8|1183.8|1183.6|14
1641380640000|2022-01-05 11:04:00|1184.2|1184|1184|1183.8|1184.4|1184|1184|1183.8|931
1641380650000|2022-01-05 11:04:10|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|218
1641380660000|2022-01-05 11:04:20|1183.8|1183.4|1184|1183.6|1184.2|1183.8|1183.6|1183.2|1730
1641380670000|2022-01-05 11:04:30|1183.6|1183.4|1183.6|1183.4|1184.2|1183.8|1183.6|1183.4|17195
1641380680000|2022-01-05 11:04:40|||||||||11
1641380690000|2022-01-05 11:04:50|||||||||2078
1641380700000|2022-01-05 11:05:00|1183.8||1183.8||1183.8||1183.8||309
1641380710000|2022-01-05 11:05:10|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1183|2292
1641380720000|2022-01-05 11:05:20|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1641380730000|2022-01-05 11:05:30||1183.4||1183.2||1183.4||1183.2|0
1641380740000|2022-01-05 11:05:40|1183.4|1183.4|1183.6|1183.2|1183.6|1183.4|1183.4|1183|511
1641380750000|2022-01-05 11:05:50|||||||||1000
1641380760000|2022-01-05 11:06:00|1183.4|1183|1183|1182.6|1183.6|1183.2|1183|1182.6|3484
1641380770000|2022-01-05 11:06:10|1182.8|1182.8|1183|1182.6|1183|1182.8|1182.8|1182.4|1166
1641380780000|2022-01-05 11:06:20|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|0
1641380790000|2022-01-05 11:06:30|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|0
1641380800000|2022-01-05 11:06:40|1182.6|1182.6|1182.6|1182.2|1182.6|1182.6|1182.6|1182.2|0
1641380810000|2022-01-05 11:06:50|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.2|1720
1641380820000|2022-01-05 11:07:00|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1641380830000|2022-01-05 11:07:10|1182.8|1182.4|1182.4|1182|1183|1182.4|1182.2|1182|2939
1641380840000|2022-01-05 11:07:20|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.4|1182|703
1641380850000|2022-01-05 11:07:30|1182.2|1181.6|1182.6|1182.2|1182.6|1182.4|1182|1181.6|16392
1641380860000|2022-01-05 11:07:40|1182.4|1182|1182.6|1182.2|1182.8|1182.4|1182.4|1182|2189
1641380870000|2022-01-05 11:07:50|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|987
1641380880000|2022-01-05 11:08:00|1183|1182.6|1183.4|1183|1183.4|1183|1182.8|1182.4|4634
1641380890000|2022-01-05 11:08:10|1183|1182.8|1183.2|1182.8|1183.4|1183|1183|1182.6|2291
1641380900000|2022-01-05 11:08:20|1183.4|1183|1183.2|1183|1183.4|1183|1183.2|1182.8|403
1641380910000|2022-01-05 11:08:30|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|1937
1641380920000|2022-01-05 11:08:40|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1641380930000|2022-01-05 11:08:50|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|1334
1641380950000|2022-01-05 11:09:10|1184.6|1183.8|1185|1184.6|1185|1184.8|1184.6|1183.8|16642
1641380960000|2022-01-05 11:09:20|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.6|1734
1641380970000|2022-01-05 11:09:30|1185|1184.8|1185.4|1184.8|1185.4|1185|1184.6|1184.2|20075
1641380980000|2022-01-05 11:09:40|1185.6|1185|1185.6|1185|1185.6|1185.2|1185.4|1185|0
1641380990000|2022-01-05 11:09:50|1185.4|1185.2|1185.4|1185|1185.8|1185.4|1185.4|1185|433
1641381000000|2022-01-05 11:10:00|1185.2||1185.4||1185.4||1185.2||931
1641381010000|2022-01-05 11:10:10|1185.6|1185.2|1185.6|1185|1185.6|1185.2|1185.4|1185|0
1641381020000|2022-01-05 11:10:20|1185.8|1185.2|1185.6|1185|1185.8|1185.4|1185.4|1185|706
1641381030000|2022-01-05 11:10:30|1185.4|1185.2|1185.4|1185|1185.4|1185.2|1185.2|1185|931
1641381040000|2022-01-05 11:10:40|1185.6|1185.2|1185.4|1184.8|1185.8|1185.4|1185|1184.6|17016
1641381050000|2022-01-05 11:10:50|1185.2|1185|1185.8|1185.4|1185.8|1185.4|1185.2|1184.8|914
1641381060000|2022-01-05 11:11:00|1185.6|1185.2|1185.8|1185.6|1186|1185.6|1185.6|1185.2|455
1641381070000|2022-01-05 11:11:10|1186|1185.8|1186|1185.8|1186|1185.8|1186|1185.8|0
1641381080000|2022-01-05 11:11:20|1185.8|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.6|1440
1641381100000|2022-01-05 11:11:40|1185.8|1185.8|1186|1185.6|1186|1185.8|1185.8|1185.4|1183
1641381110000|2022-01-05 11:11:50|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.4|2232
1641381120000|2022-01-05 11:12:00|1185.6|1185.2|1185.2|1184.8|1185.6|1185.2|1185|1184.6|2386
1641381130000|2022-01-05 11:12:10|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1185|0
1641381140000|2022-01-05 11:12:20|1185.2|1185.2|1185.2|1184.8|1185.4|1185.2|1185.2|1184.8|134
1641381150000|2022-01-05 11:12:30|1185.4|1185|1186|1185.6|1186|1185.8|1185.4|1185|2546
1641381160000|2022-01-05 11:12:40|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.4|0
1641381170000|2022-01-05 11:12:50|1185.8|1185.4|1185.8|1185.4|1186|1185.4|1185.6|1185.4|1736
1641381180000|2022-01-05 11:13:00|1186|1185.6|1186.4|1186|1186.4|1186|1185.8|1185.4|5478
1641381200000|2022-01-05 11:13:20||1186.2||1186.2||1186.2||1186.2|0
1641381210000|2022-01-05 11:13:30|1186.2|1186|1186.6|1186.2|1186.8|1186.4|1186.2|1185.8|3260
1641381230000|2022-01-05 11:13:50|1186.8|1186.4|1186.4|1186|1186.8|1186.4|1186.2|1185.8|412
1641381240000|2022-01-05 11:14:00|1186.2|1185.8|1186.4|1186|1186.6|1186.2|1186.2|1185.8|2000
1641381250000|2022-01-05 11:14:10|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|399
1641381260000|2022-01-05 11:14:20|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|0
1641381270000|2022-01-05 11:14:30||1186||1186.2||1186.2||1186|0
1641381280000|2022-01-05 11:14:40|1186.8|1186.4|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|0
1641381290000|2022-01-05 11:14:50|1186.8|1186|1186.6|1186.4|1186.8|1186.4|1186.6|1186|450
1641381300000|2022-01-05 11:15:00|1186.4|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186|1000
1641381310000|2022-01-05 11:15:10|1186.8|1186.4|1186.6|1186.2|1186.8|1186.4|1186.4|1186|335
1641381320000|2022-01-05 11:15:20|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1641381330000|2022-01-05 11:15:30|1186.4|1186|1186.4|1186|1186.6|1186|1186.2|1185.8|0
1641381340000|2022-01-05 11:15:40|1186.2|1185.8|1186.4|1186|1186.4|1186|1186|1185.8|380
1641381350000|2022-01-05 11:15:50|1186.2||1186.4||1186.4||1186.2||612
1641381360000|2022-01-05 11:16:00|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.8|33
1641381380000|2022-01-05 11:16:20|1186|1185.6|1186|1185.6|1186.2|1185.6|1186|1185.6|0
1641381390000|2022-01-05 11:16:30|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|355
1641381400000|2022-01-05 11:16:40|1186.4|1186|1186.2|1185.8|1186.4|1186|1186|1185.8|0
1641381410000|2022-01-05 11:16:50|1186.4|1186|1186|1185.6|1186.4|1186|1186|1185.6|368
1641381420000|2022-01-05 11:17:00|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186|1185.8|0
1641381430000|2022-01-05 11:17:10|1186.2|1186|1186.4|1186|1186.4|1186|1186.2|1185.8|602
1641381440000|2022-01-05 11:17:20|1186.6||1186.4||1186.6||1186.4||0
1641381450000|2022-01-05 11:17:30|1186.2||1186.4||1186.4||1186.2||0
1641381460000|2022-01-05 11:17:40|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1641381470000|2022-01-05 11:17:50|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1641381480000|2022-01-05 11:18:00|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1641381490000|2022-01-05 11:18:10|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1641381500000|2022-01-05 11:18:20|1186.4|1186|1186.8|1186.4|1186.8|1186.4|1186.4|1186|1000
1641381530000|2022-01-05 11:18:50|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|2631
1641381540000|2022-01-05 11:19:00|1186.8|1186.6|1187.2|1186.8|1187.4|1187|1186.8|1186.6|18851
1641381550000|2022-01-05 11:19:10|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|0
1641381560000|2022-01-05 11:19:20|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.8|411
1641381570000|2022-01-05 11:19:30|1187|1186.6|1186.8|1186.6|1187|1186.8|1186.8|1186.4|1217
1641381580000|2022-01-05 11:19:40|1187|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|0
1641381590000|2022-01-05 11:19:50|1187.2|1186.8|1186.8|1186.6|1187.2|1186.8|1186.8|1186.6|0
1641381600000|2022-01-05 11:20:00|1187|1186.8|1187.2|1186.6|1187.2|1186.8|1187|1186.6|2582
1641381610000|2022-01-05 11:20:10|1187|1186.8|1187|1186.6|1187|1186.8|1187|1186.6|1000
1641381620000|2022-01-05 11:20:20|1187.2|1186.8|1187.2|1186.8|1187.2|1187|1187.2|1186.8|0
1641381640000|2022-01-05 11:20:40|1187||1187.2||1187.2||1187||120
1641381660000|2022-01-05 11:21:00|1187|1187|1187.2|1186.8|1187.2|1187|1187|1186.8|2000
1641381670000|2022-01-05 11:21:10|1187||1187.2||1187.2||1187||0
1641381680000|2022-01-05 11:21:20|1187.4|1187|1187.4|1187|1187.4|1187.2|1187.2|1186.8|623
1641381690000|2022-01-05 11:21:30|1187.6|1187.2|1187.4|1187.2|1187.6|1187.2|1187.4|1187|0
1641381700000|2022-01-05 11:21:40|1187.2|1187|1187.4|1187.2|1187.4|1187.2|1187.2|1187|1083
1641381710000|2022-01-05 11:21:50|1187.6|1187.4|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|3474
1641381720000|2022-01-05 11:22:00|1187.4|1187|1187|1186.6|1187.4|1187|1186.8|1186.4|421
1641381740000|2022-01-05 11:22:20|1186.8|1186.4|1187|1186.6|1187|1186.8|1186.8|1186.4|0
1641381750000|2022-01-05 11:22:30|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|0
1641381760000|2022-01-05 11:22:40|1186.8||1186.8||1186.8||1186.8||0
1641381770000|2022-01-05 11:22:50|1187|1186.8|1187|1186.6|1187|1186.8|1187|1186.6|910
1641381780000|2022-01-05 11:23:00|1186.8|1186.4|1186.8|1186.4|1186.8|1186.6|1186.6|1186.4|56
1641381820000|2022-01-05 11:23:40|1186.6||1186.8||1186.8||1186.6||442
1641381830000|2022-01-05 11:23:50||1186.2||1186.4||1186.4||1186.2|0
1641381840000|2022-01-05 11:24:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.4|1186.4|1186.2|1609
1641381850000|2022-01-05 11:24:10|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|155
1641381860000|2022-01-05 11:24:20|1187|1186.6|1187|1186.6|1187|1186.6|1186.8|1186.4|0
1641381870000|2022-01-05 11:24:30|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.8|1186.4|1264
1641381900000|2022-01-05 11:25:00|1186.6|1186.2|1186.2|1185.8|1186.8|1186.2|1186.2|1185.8|3713
1641381910000|2022-01-05 11:25:10|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|0
1641381920000|2022-01-05 11:25:20|1186.2|1185.8|1186|1185.6|1186.2|1186|1186|1185.6|0
1641381930000|2022-01-05 11:25:30||1185.4||1185.4||1185.4||1185.4|0
1641381940000|2022-01-05 11:25:40|1185.8|1185.2|1186|1185.6|1186|1185.6|1185.6|1185.2|0
1641381950000|2022-01-05 11:25:50|1185.8|1185.4|1185.8|1185.6|1185.8|1185.6|1185.8|1185.4|0
1641381960000|2022-01-05 11:26:00|1186|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.8|993
1641381970000|2022-01-05 11:26:10|1186|1185.6|1185.8|1185.4|1186|1185.8|1185.8|1185.4|0
1641381980000|2022-01-05 11:26:20|1185.6|1185.2|1185.8|1185.2|1185.8|1185.4|1185.6|1185.2|0
1641381990000|2022-01-05 11:26:30|1185.6||1185.6||1185.6||1185.4||0
1641382000000|2022-01-05 11:26:40|1185.4||1185.6||1185.6||1185.4||0
1641382010000|2022-01-05 11:26:50|1185.4|1185|1185.4|1185|1185.4|1185.2|1185.2|1185|508
1641382040000|2022-01-05 11:27:20|1185.2|1185.2|1185.6|1185.2|1185.6|1185.2|1185.2|1185.2|2281
1641382050000|2022-01-05 11:27:30|1185.8|1185.4|1185.4|1185|1185.8|1185.4|1185.4|1185|334
1641382060000|2022-01-05 11:27:40|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185.2|0
1641382070000|2022-01-05 11:27:50|1185.4|1185|1185.6|1185|1185.6|1185.4|1185.4|1185|1633
1641382080000|2022-01-05 11:28:00|1185.8|1185.2|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|0
1641382100000|2022-01-05 11:28:20|1185.4||1185.6||1185.6||1185.4||0
1641382120000|2022-01-05 11:28:40|1185.8|1185.4|1186.2|1185.8|1186.2|1185.8|1185.8|1185.4|1176
1641382130000|2022-01-05 11:28:50|1186|1185.6|1185.8|1185.4|1186|1185.8|1185.8|1185.4|18
1641382160000|2022-01-05 11:29:20|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.4|0
1641382180000|2022-01-05 11:29:40|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.4|500
1641382190000|2022-01-05 11:29:50|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.6|0
1641382200000|2022-01-05 11:30:00|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|0
1641382210000|2022-01-05 11:30:10|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1185.2|1800
1641382220000|2022-01-05 11:30:20|1186|1185.6|1186.4|1186|1186.4|1186|1185.8|1185.6|1658
1641382230000|2022-01-05 11:30:30|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.4|1186.2|3373
1641382240000|2022-01-05 11:30:40|1187|1186.8|1186.8|1186.4|1187|1186.8|1186.8|1186.4|9336
1641382250000|2022-01-05 11:30:50|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|0
1641382260000|2022-01-05 11:31:00|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|1000
1641382270000|2022-01-05 11:31:10|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186.2|478
1641382280000|2022-01-05 11:31:20|1186.4|1186.4|1186.8|1186.4|1186.8|1186.4|1186.4|1186.4|800
1641382290000|2022-01-05 11:31:30|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.4|1186.2|1910
1641382300000|2022-01-05 11:31:40|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.8|1186.2|0
1641382310000|2022-01-05 11:31:50|1186.6|1186.2|1186.6|1186.4|1186.8|1186.4|1186.6|1186.2|217
1641382320000|2022-01-05 11:32:00|1186.8|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|71
1641382330000|2022-01-05 11:32:10|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.4|490
1641382340000|2022-01-05 11:32:20|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|0
1641382350000|2022-01-05 11:32:30|1187.4|1187|1187.4|1186.8|1187.4|1187|1187.4|1186.8|0
1641382360000|2022-01-05 11:32:40|1187.2|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|0
1641382370000|2022-01-05 11:32:50|1187.4|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.8|0
1641382380000|2022-01-05 11:33:00|1187||1187.2||1187.2||1187||0
1641382420000|2022-01-05 11:33:40|1187|1186.6|1187|1186.6|1187|1186.6|1186.8|1186.4|11
1641382440000|2022-01-05 11:34:00|1187.2|1186.8|1187|1186.6|1187.2|1187|1187|1186.6|2850
1641382450000|2022-01-05 11:34:10|1187.2|1186.8|1186.8|1186.6|1187.2|1186.8|1186.8|1186.6|177
1641382460000|2022-01-05 11:34:20|1186.6|1186.4|1186.6|1186.2|1186.8|1186.4|1186.4|1186|345
1641382480000|2022-01-05 11:34:40|1186.2|1186|1186.2|1186|1186.2|1186|1186.2|1186|5620
1641382490000|2022-01-05 11:34:50|1186.4|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186.2|10380
1641382500000|2022-01-05 11:35:00|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|82
1641382510000|2022-01-05 11:35:10|||||||||177
1641382520000|2022-01-05 11:35:20|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|0
1641382530000|2022-01-05 11:35:30|1186.4|1186|1186.4|1186|1186.6|1186.2|1186.2|1186|668
1641382560000|2022-01-05 11:36:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1245
1641382580000|2022-01-05 11:36:20|1186.4|1186|1187|1186.6|1187|1186.6|1186.4|1186|4271
1641382590000|2022-01-05 11:36:30|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.4|0
1641382600000|2022-01-05 11:36:40|1187|1186.6|1187.2|1186.8|1187.2|1187|1187|1186.6|6040
1641382610000|2022-01-05 11:36:50|1187.4|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.8|0
1641382620000|2022-01-05 11:37:00|1187.4|1187|1187.4|1187.2|1187.6|1187.2|1187.2|1186.8|276
1641382630000|2022-01-05 11:37:10||1187||1187||1187||1187|21
1641382640000|2022-01-05 11:37:20|1187.2|1186.8|1187.4|1187|1187.4|1187|1187|1186.8|1791
1641382650000|2022-01-05 11:37:30|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.8|430
1641382660000|2022-01-05 11:37:40|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|1390
1641382680000|2022-01-05 11:38:00|1187|1186.6|1187.2|1186.8|1187.2|1187|1187|1186.6|550
1641382690000|2022-01-05 11:38:10|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1187|0
1641382700000|2022-01-05 11:38:20||1186.8||1187||1187||1186.8|0
1641382710000|2022-01-05 11:38:30||1186.8||1187||1187||1186.8|0
1641382730000|2022-01-05 11:38:50|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1636
1641382740000|2022-01-05 11:39:00|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|792
1641382790000|2022-01-05 11:39:50|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1187|18
1641382800000|2022-01-05 11:40:00|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.8|800
1641382810000|2022-01-05 11:40:10|1187.4|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.8|0
1641382820000|2022-01-05 11:40:20|1187.4|1187|1187.2|1187|1187.4|1187|1187.2|1186.8|0
1641382830000|2022-01-05 11:40:30|1187.4|1186.8|1187.4|1187|1187.4|1187.2|1187|1186.6|2153
1641382840000|2022-01-05 11:40:40|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|821
1641382850000|2022-01-05 11:40:50|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.2|25
1641382860000|2022-01-05 11:41:00|1187.6|1187.2|1187.6|1187.4|1187.8|1187.4|1187.6|1187.2|1450
1641382880000|2022-01-05 11:41:20|1187.8||1187.8||1187.8||1187.8||0
1641382890000|2022-01-05 11:41:30|1187.6||1187.8||1187.8||1187.6||0
1641382900000|2022-01-05 11:41:40|1187.6|1187.2|1187.6|1187.2|1187.6|1187.4|1187.4|1187.2|718
1641382930000|2022-01-05 11:42:10|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|0
1641382940000|2022-01-05 11:42:20|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1641382950000|2022-01-05 11:42:30|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|0
1641382960000|2022-01-05 11:42:40|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|727
1641382980000|2022-01-05 11:43:00|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.4|1187.2|0
1641383010000|2022-01-05 11:43:30||1187.4||1187.2||1187.4||1187.2|0
1641383020000|2022-01-05 11:43:40|1187.4||1187.6||1187.6||1187.4||0
1641383030000|2022-01-05 11:43:50|1187|1186.8|1187.6|1187.2|1187.8|1187.6|1187|1186.8|15601
1641383040000|2022-01-05 11:44:00|1187.4||1187.6||1187.6||1187.4||0
1641383070000|2022-01-05 11:44:30|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|1350
1641383080000|2022-01-05 11:44:40|1187.8||1188||1188||1187.8||0
1641383090000|2022-01-05 11:44:50|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.8|1187.4|399
1641383100000|2022-01-05 11:45:00|1188.2|1187.8|1188.2|1187.8|1188.2|1188|1188.2|1187.6|18161
1641383110000|2022-01-05 11:45:10|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.6|3
1641383120000|2022-01-05 11:45:20|||||||||1000
1641383140000|2022-01-05 11:45:40|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|1000
1641383160000|2022-01-05 11:46:00|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|0
1641383170000|2022-01-05 11:46:10|1188|1187.6|1188|1187.6|1188|1187.8|1188|1187.6|0
1641383180000|2022-01-05 11:46:20|1188.2|1187.8|1188|1187.8|1188.2|1187.8|1188|1187.6|4
1641383190000|2022-01-05 11:46:30|1188.2|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|0
1641383200000|2022-01-05 11:46:40|1188||1188||1188||1188||0
1641383210000|2022-01-05 11:46:50|1187.8|1187.6|1187.8|1187.4|1188|1187.8|1187.6|1187.2|1189
1641383230000|2022-01-05 11:47:10|1187.6||1187.6||1187.6||1187.6||0
1641383240000|2022-01-05 11:47:20|1187.8|1187.6|1187.8|1187.4|1188|1187.6|1187.6|1187.4|3601
1641383250000|2022-01-05 11:47:30|1187.6|1187.2|1187.6|1187.2|1187.6|1187.4|1187.6|1187.2|786
1641383270000|2022-01-05 11:47:50|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|0
1641383280000|2022-01-05 11:48:00|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.4|177
1641383290000|2022-01-05 11:48:10|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1641383300000|2022-01-05 11:48:20|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|1316
1641383320000|2022-01-05 11:48:40||1187.8||1187.8||1187.8||1187.8|0
1641383340000|2022-01-05 11:49:00|1188.2|1188|1188.2|1187.8|1188.4|1188|1188.2|1187.8|1397
1641383350000|2022-01-05 11:49:10|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1188|0
1641383360000|2022-01-05 11:49:20|1188.2||1188.2||1188.2||1188.2||0
1641383370000|2022-01-05 11:49:30|1188|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.8|8
1641383400000|2022-01-05 11:50:00|1188|1187.6|1188|1187.8|1188|1187.8|1187.8|1187.4|1304
1641383410000|2022-01-05 11:50:10|1188.2||1188.2||1188.2||1188.2||0
1641383430000|2022-01-05 11:50:30|1188|1187.6|1187.8|1187.4|1188|1187.8|1187.6|1187.4|2974
1641383440000|2022-01-05 11:50:40|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.4|1187|1267
1641383450000|2022-01-05 11:50:50|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1641383460000|2022-01-05 11:51:00|1188|1187.6|1188.2|1187.8|1188.4|1188|1187.8|1187.4|7731
1641383470000|2022-01-05 11:51:10|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|842
1641383480000|2022-01-05 11:51:20|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|0
1641383500000|2022-01-05 11:51:40|1188.6|1188.2|1188.4|1188.2|1188.6|1188.2|1188.4|1188|570
1641383510000|2022-01-05 11:51:50||1188||1188.2||1188.2||1188|1500
1641383520000|2022-01-05 11:52:00|1188.2|1188|1188.4|1188|1188.4|1188|1188.2|1187.8|215
1641383540000|2022-01-05 11:52:20|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|0
1641383570000|2022-01-05 11:52:50|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1188|178
1641383580000|2022-01-05 11:53:00||1188.2||1188||1188.2||1188|177
1641383610000|2022-01-05 11:53:30|1188.2|1188.2|1188.4|1188|1188.4|1188.2|1188.2|1188|1116
1641383630000|2022-01-05 11:53:50|1188.6|1188.2|1188.6|1188.2|1189|1188.6|1188.6|1188.2|5526
1641383650000|2022-01-05 11:54:10|1188.4|1188.4|1188.6|1188.2|1188.6|1188.4|1188.4|1188.2|703
1641383660000|2022-01-05 11:54:20|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188.4|1188|0
1641383670000|2022-01-05 11:54:30|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|0
1641383690000|2022-01-05 11:54:50|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|0
1641383710000|2022-01-05 11:55:10|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|1700
1641383720000|2022-01-05 11:55:20|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188.2|1187.8|1999
1641383730000|2022-01-05 11:55:30|1188|1188|1188.2|1188|1188.2|1188|1188|1188|550
1641383740000|2022-01-05 11:55:40||1187.8||1187.8||1187.8||1187.8|0
1641383750000|2022-01-05 11:55:50|1188.4|1188|1188.2|1187.8|1188.4|1188|1188.2|1187.8|0
1641383760000|2022-01-05 11:56:00|1188.4|1188|1188.2|1187.8|1188.4|1188|1188|1187.8|399
1641383800000|2022-01-05 11:56:40|1188.4|1188|1188.2|1188|1188.4|1188|1188.2|1187.8|110
1641383810000|2022-01-05 11:56:50|1188|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.8|71
1641383820000|2022-01-05 11:57:00||1188||1187.8||1188||1187.8|0
1641383830000|2022-01-05 11:57:10|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|871
1641383840000|2022-01-05 11:57:20|1188.2||1188.4||1188.4||1188.2||4896
1641383850000|2022-01-05 11:57:30|1188.2|1187.8|1188.4|1188|1188.4|1188|1188.2|1187.8|0
1641383860000|2022-01-05 11:57:40||1188.2||1188||1188.2||1188|500
1641383870000|2022-01-05 11:57:50|1188.2||1188.2||1188.2||1188.2||0
1641383890000|2022-01-05 11:58:10|1188|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.8|483
1641383910000|2022-01-05 11:58:30||1188||1187.8||1188||1187.8|230
1641383920000|2022-01-05 11:58:40|1188||1188.2||1188.2||1188||395
1641383930000|2022-01-05 11:58:50|1188.4|1188|1188.4|1188.2|1188.6|1188.2|1188.4|1188|0
1641383940000|2022-01-05 11:59:00|1188.6|1188|1188.2|1187.8|1188.6|1188|1188.2|1187.8|411
1641383950000|2022-01-05 11:59:10|1188||1188.2||1188.2||1188||0
1641383960000|2022-01-05 11:59:20|1188||1188||1188.2||1188||0
1641383970000|2022-01-05 11:59:30|1187.8|1187.6|1187.6|1187.2|1188|1187.6|1187.6|1187.2|4178
1641383980000|2022-01-05 11:59:40|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.6|1187.2|489
1641384130000|2022-01-05 12:02:10|1187.8|1187.4|1188.2|1187.8|1188.2|1187.8|1187.4|1187|18573
1641384140000|2022-01-05 12:02:20|1188.4|1188|1188.6|1188.2|1188.8|1188.4|1188.4|1188|4483
1641384150000|2022-01-05 12:02:30|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188.4|1188|5549
1641384160000|2022-01-05 12:02:40|1188.4|1188.4|1188.6|1188.2|1188.6|1188.4|1188.4|1188.2|431
1641384170000|2022-01-05 12:02:50|1188.4|1187.8|1188|1187.8|1188.6|1188.2|1188|1187.6|31658
1641384180000|2022-01-05 12:03:00|1188.2|1188|1188.6|1188.2|1188.6|1188.2|1188.2|1188|3027
1641384190000|2022-01-05 12:03:10|1188.8|1188.4|1188.6|1188.2|1189|1188.6|1188.6|1188.2|391
1641384220000|2022-01-05 12:03:40|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|0
1641384240000|2022-01-05 12:04:00||1188.2||1188.2||1188.2||1188.2|5
1641384250000|2022-01-05 12:04:10|1188.2|1187.8|1188.2|1188|1188.2|1188|1188.2|1187.8|4700
1641384260000|2022-01-05 12:04:20|1188.4||1188.4||1188.4||1188.4||0
1641384280000|2022-01-05 12:04:40|1188.6|1188.2|1188.2|1187.8|1188.6|1188.2|1188.2|1187.8|5
1641384290000|2022-01-05 12:04:50|1188.4|1188|1188.2|1187.8|1188.4|1188|1188.2|1187.8|0
1641384300000|2022-01-05 12:05:00|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|1531
1641384310000|2022-01-05 12:05:10|1187.6|1187.2|1187.6|1187.4|1187.6|1187.4|1187.6|1187.2|0
1641384330000|2022-01-05 12:05:30|1187.8||1187.8||1187.8||1187.8||0
1641384340000|2022-01-05 12:05:40|1187.6|1187.2|1187.4|1187.2|1187.6|1187.2|1187.4|1187.2|59
1641384350000|2022-01-05 12:05:50|1187.6||1187.6||1187.6||1187.6||0
1641384360000|2022-01-05 12:06:00|1187.4||1187.6||1187.6||1187.4||478
1641384370000|2022-01-05 12:06:10|1187.4||1187.6||1187.6||1187.4||0
1641384410000|2022-01-05 12:06:50|1187.4|1186.8|1187.2|1187|1187.4|1187|1186.8|1186.6|8053
1641384420000|2022-01-05 12:07:00|1187.4||1187.2||1187.4||1187.2||0
1641384430000|2022-01-05 12:07:10|1187|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.8|54
1641384440000|2022-01-05 12:07:20|1187|1187|1187.4|1187|1187.4|1187|1187|1187|403
1641384450000|2022-01-05 12:07:30|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|0
1641384460000|2022-01-05 12:07:40|1187.2|1186.8|1187|1186.8|1187.2|1186.8|1187|1186.6|465
1641384470000|2022-01-05 12:07:50|1187.2|1187|1187.4|1187|1187.4|1187|1187|1187|0
1641384480000|2022-01-05 12:08:00|1187.2|1186.8|1187.2|1186.8|1187.2|1187|1187.2|1186.8|1500
1641384520000|2022-01-05 12:08:40|1187||1187.2||1187.2||1187||430
1641384530000|2022-01-05 12:08:50|1187||1187.2||1187.2||1187||51
1641384550000|2022-01-05 12:09:10||1187||1186.8||1187||1186.8|0
1641384560000|2022-01-05 12:09:20|1187|1186.6|1186.8|1186.6|1187|1186.6|1186.8|1186.4|861
1641384570000|2022-01-05 12:09:30|1187||1187||1187||1187||465
1641384590000|2022-01-05 12:09:50|1186.8|1186.8|1187.2|1186.8|1187.4|1187|1186.8|1186.8|4102
1641384600000|2022-01-05 12:10:00|1187|1186.6|1187|1186.6|1187.2|1186.8|1187|1186.6|0
1641384610000|2022-01-05 12:10:10|1187.2|1186.8|1187.6|1187|1187.6|1187.2|1187.2|1186.8|2265
1641384620000|2022-01-05 12:10:20|1187.4|1187.2|1187.4|1187.2|1187.4|1187.2|1187.2|1187.2|0
1641384630000|2022-01-05 12:10:30|1187.6|1187.4|1187.4|1187.2|1187.6|1187.4|1187.4|1187.2|2399
1641384640000|2022-01-05 12:10:40|1187.2|1187|1187|1186.6|1187.4|1187|1187|1186.6|910
1641384650000|2022-01-05 12:10:50|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|450
1641384660000|2022-01-05 12:11:00|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1641384670000|2022-01-05 12:11:10|1186.6|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.4|0
1641384680000|2022-01-05 12:11:20|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|0
1641384700000|2022-01-05 12:11:40||1186.4||1186.4||1186.4||1186.4|0
1641384720000|2022-01-05 12:12:00|1186.8|1186.6|1187.2|1186.8|1187.2|1186.8|1186.8|1186.6|6985
1641384730000|2022-01-05 12:12:10|1187|1186.6|1187|1186.6|1187|1186.8|1186.8|1186.6|0
1641384740000|2022-01-05 12:12:20|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|0
1641384750000|2022-01-05 12:12:30|1187|1186.6|1187|1186.6|1187.2|1186.8|1187|1186.6|100
1641384770000|2022-01-05 12:12:50|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.8|1175
1641384780000|2022-01-05 12:13:00|1187|1186.6|1187|1186.6|1187.2|1186.8|1187|1186.6|0
1641384800000|2022-01-05 12:13:20||1186.8||1186.6||1186.8||1186.6|0
1641384810000|2022-01-05 12:13:30|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1187|1186.6|0
1641384820000|2022-01-05 12:13:40|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|0
1641384840000|2022-01-05 12:14:00|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1187|0
1641384850000|2022-01-05 12:14:10|1187.2|1186.8|1187.2|1186.8|1187.2|1187|1187.2|1186.8|0
1641384870000|2022-01-05 12:14:30|1187|1187|1187.2|1186.8|1187.2|1187|1187|1186.8|500
1641384880000|2022-01-05 12:14:40||1187||1186.8||1187||1186.8|0
1641384890000|2022-01-05 12:14:50|||||||||50
1641384900000|2022-01-05 12:15:00|1187.4|1187|1187.4|1187|1187.4|1187.2|1187.4|1186.8|881
1641384910000|2022-01-05 12:15:10|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1187|1644
1641384930000|2022-01-05 12:15:30|1187.2|1186.8|1187.6|1187.2|1187.6|1187.2|1187.2|1186.8|430
1641384940000|2022-01-05 12:15:40|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|0
1641384950000|2022-01-05 12:15:50|1187.4|1187|1187.4|1187.2|1187.4|1187.2|1187.4|1187|1430
1641384960000|2022-01-05 12:16:00|1187.6|1187.4|1187.6|1187.4|1187.6|1187.4|1187.6|1187.2|875
1641384970000|2022-01-05 12:16:10|1187.8|1187.6|1187.8|1187.6|1188|1187.6|1187.6|1187.4|409
1641385010000|2022-01-05 12:16:50|1187.6|1187.4|1187.6|1187.2|1187.6|1187.4|1187.4|1187|2615
1641385020000|2022-01-05 12:17:00|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|0
1641385030000|2022-01-05 12:17:10|1188|1187.6|1188.2|1187.8|1188.2|1188|1188|1187.6|1869
1641385040000|2022-01-05 12:17:20|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|0
1641385050000|2022-01-05 12:17:30|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|0
1641385090000|2022-01-05 12:18:10|1188.4|1188|1188.6|1188.2|1188.8|1188.6|1188.4|1188|8009
1641385100000|2022-01-05 12:18:20|1188.4|1188.4|1188.6|1188.2|1188.6|1188.4|1188.4|1188.2|775
1641385130000|2022-01-05 12:18:50|1188.8|1188.4|1189|1188.8|1189.4|1189.2|1188.8|1188.4|28086
1641385140000|2022-01-05 12:19:00|1189.2|1189|1189.6|1189.4|1189.8|1189.4|1189.2|1189|9632
1641385150000|2022-01-05 12:19:10|1189.8|1189.6|1189.8|1189.4|1190|1189.6|1189.6|1189.4|2330
1641385160000|2022-01-05 12:19:20|1189.6||1189.8||1189.8||1189.6||0
1641385180000|2022-01-05 12:19:40|1189.6||1189.8||1189.8||1189.6||429
1641385190000|2022-01-05 12:19:50|1189.6||1189.8||1189.8||1189.6||0
1641385200000|2022-01-05 12:20:00|1189.6|1189.6|1189.8|1189.6|1189.8|1189.6|1189.6|1189.6|414
1641385210000|2022-01-05 12:20:10|1189.6|1189.4|1189.8|1189.4|1189.8|1189.4|1189.6|1189.4|191
1641385230000|2022-01-05 12:20:30|1189.6|1189.2|1189.4|1189.2|1189.8|1189.2|1189.4|1189.2|135
1641385240000|2022-01-05 12:20:40|1189.2|1189|1189.4|1189|1189.4|1189|1189.2|1188.8|1763
1641385250000|2022-01-05 12:20:50||1189.2||1189||1189.2||1189|0
1641385270000|2022-01-05 12:21:10|||||||||138
1641385300000|2022-01-05 12:21:40||1189.2||1189||1189.2||1189|1107
1641385320000|2022-01-05 12:22:00|1189.2|1188.8|1188.8|1188.4|1189.2|1188.8|1188.8|1188.4|1276
1641385330000|2022-01-05 12:22:10|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|0
1641385340000|2022-01-05 12:22:20|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|0
1641385350000|2022-01-05 12:22:30|1188.6||1188.8||1188.8||1188.6||0
1641385360000|2022-01-05 12:22:40|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|388
1641385370000|2022-01-05 12:22:50|1188.6||1188.8||1188.8||1188.6||420
1641385400000|2022-01-05 12:23:20|1188.6|1188.2|1188.8|1188.2|1188.8|1188.4|1188.6|1188.2|280
1641385410000|2022-01-05 12:23:30|1188.6|1188.4|1188.6|1188.2|1188.6|1188.4|1188.4|1188.2|0
1641385420000|2022-01-05 12:23:40|1188.2|1188|1188.2|1188|1188.2|1188|1188.2|1188|2059
1641385430000|2022-01-05 12:23:50|1188.4|1188.2|1188.4|1188|1188.6|1188.2|1188|1187.8|14491
1641385440000|2022-01-05 12:24:00|1188.2|1188.2|1188.6|1188.2|1188.6|1188.2|1188.2|1188|240
1641385450000|2022-01-05 12:24:10|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1188|430
1641385460000|2022-01-05 12:24:20|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.8|433
1641385470000|2022-01-05 12:24:30|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|830
1641385490000|2022-01-05 12:24:50||1187.6||1187.4||1187.6||1187.4|430
1641385500000|2022-01-05 12:25:00|1188|1187.6|1188|1187.8|1188|1187.8|1188|1187.6|1304
1641385510000|2022-01-05 12:25:10|1187.8|1187.6|1188.6|1188.2|1188.8|1188.4|1187.8|1187.6|8942
1641385530000|2022-01-05 12:25:30|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.8|1188.2|0
1641385540000|2022-01-05 12:25:40|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|0
1641385550000|2022-01-05 12:25:50|1188.6||1188.8||1188.8||1188.6||0
1641385560000|2022-01-05 12:26:00|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|0
1641385580000|2022-01-05 12:26:20||1188.6||1188.6||1188.6||1188.6|0
1641385590000|2022-01-05 12:26:30|1188.6|1188.4|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|2
1641385600000|2022-01-05 12:26:40||1188.6||1188.6||1188.6||1188.6|0
1641385610000|2022-01-05 12:26:50|1188.6|1188.4|1188.8|1188.6|1188.8|1188.6|1188.6|1188.4|228
1641385620000|2022-01-05 12:27:00|1188.6|1188.4|1188.8|1188.4|1188.8|1188.6|1188.6|1188.4|500
1641385630000|2022-01-05 12:27:10||1188.6||1188.6||1188.6||1188.4|0
1641385670000|2022-01-05 12:27:50|1188.6|1188.4|1188.6|1188.4|1188.8|1188.4|1188.6|1188.2|140
1641385680000|2022-01-05 12:28:00|1188.8|1188.6|1188.8|1188.6|1188.8|1188.6|1188.8|1188.6|430
1641385690000|2022-01-05 12:28:10|1189|1188.4|1189|1188.8|1189|1188.8|1189|1188.4|579
1641385700000|2022-01-05 12:28:20||1188.6||1188.6||1188.8||1188.6|0
1641385710000|2022-01-05 12:28:30|1189.2|1188.8|1189.4|1189|1189.4|1189|1189.2|1188.8|2470
1641385720000|2022-01-05 12:28:40|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189|1188.8|604
1641385730000|2022-01-05 12:28:50|1189|1189.2|1189.2|1188.8|1189.4|1189.2|1189|1188.8|10300
1641385740000|2022-01-05 12:29:00|1189||1189||1189||1189||0
1641385750000|2022-01-05 12:29:10|1188.8|1188.6|1188.8|1188.4|1188.8|1188.6|1188.6|1188.2|752
1641385760000|2022-01-05 12:29:20|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|0
1641385770000|2022-01-05 12:29:30|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|0
1641385780000|2022-01-05 12:29:40|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|0
1641385790000|2022-01-05 12:29:50|1189|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.6|1287
1641385800000|2022-01-05 12:30:00||1188.8||1188.6||1188.8||1188.6|1462
1641385840000|2022-01-05 12:30:40|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189|1188.8|336
1641385850000|2022-01-05 12:30:50|1189|1188.6|1189|1188.6|1189.2|1188.8|1189|1188.6|0
1641385860000|2022-01-05 12:31:00|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189|1188.6|0
1641385880000|2022-01-05 12:31:20|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|150
1641385890000|2022-01-05 12:31:30|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|0
1641385900000|2022-01-05 12:31:40|1189|1188.6|1189.2|1188.8|1189.2|1189|1189|1188.6|940
1641385910000|2022-01-05 12:31:50|1189||1189||1189||1189||100
1641385920000|2022-01-05 12:32:00|1189.2|1188.6|1189|1188.8|1189.2|1188.8|1189|1188.6|1005
1641385930000|2022-01-05 12:32:10||1188.6||1188.6||1188.6||1188.6|10
1641385960000|2022-01-05 12:32:40|1189.2|1188.8|1189.2|1188.8|1189.2|1189|1189.2|1188.8|739
1641385970000|2022-01-05 12:32:50|1189|1188.6|1188.8|1188.6|1189|1188.6|1188.8|1188.6|5000
1641385980000|2022-01-05 12:33:00||1188.4||1188.6||1188.6||1188.4|429
1641386000000|2022-01-05 12:33:20|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.2|1188|5035
1641386040000|2022-01-05 12:34:00|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|0
1641386060000|2022-01-05 12:34:20||1188.6||1188.4||1188.6||1188.4|0
1641386080000|2022-01-05 12:34:40|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|0
1641386090000|2022-01-05 12:34:50||1188.6||1188.6||1188.6||1188.6|0
1641386100000|2022-01-05 12:35:00|1189|1188.8|1189.2|1188.8|1189.2|1188.8|1189|1188.8|2294
1641386110000|2022-01-05 12:35:10|1189.4|1189|1189.4|1189.2|1189.4|1189.2|1189.4|1189|2464
1641386120000|2022-01-05 12:35:20|1189.2|1189|1189.4|1189|1189.4|1189|1189.2|1188.8|119
1641386130000|2022-01-05 12:35:30|1189.2|1188.8|1189.2|1189|1189.2|1189|1189.2|1188.8|0
1641386140000|2022-01-05 12:35:40|1189.4||1189.4||1189.4||1189.4||429
1641386150000|2022-01-05 12:35:50|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|0
1641386160000|2022-01-05 12:36:00|1189.4|1189|1189.6|1189.2|1189.6|1189.2|1189.4|1189|1597
1641386170000|2022-01-05 12:36:10|1189.8|1189.6|1189.8|1189.6|1189.8|1189.6|1189.8|1189.6|2102
1641386180000|2022-01-05 12:36:20|1190|1189.4|1189.6|1189.4|1190|1189.4|1189.6|1189.4|5233
1641386190000|2022-01-05 12:36:30|1189.8|1189.6|1189.8|1189.6|1189.8|1189.6|1189.6|1189.6|407
1641386200000|2022-01-05 12:36:40|1189.6|1189.4|1189.8|1189.4|1189.8|1189.6|1189.6|1189.4|956
1641386210000|2022-01-05 12:36:50||1189.6||1189.4||1189.6||1189.4|0
1641386220000|2022-01-05 12:37:00||1189.6||1189.4||1189.6||1189.4|0
1641386230000|2022-01-05 12:37:10|1189.6||1189.6||1189.8||1189.6||407
1641386240000|2022-01-05 12:37:20|1189.8||1189.8||1189.8||1189.8||0
1641386250000|2022-01-05 12:37:30|1190|1189.6|1189.8|1189.4|1190|1189.6|1189.6|1189.4|500
1641386260000|2022-01-05 12:37:40|1189.6|1189.6|1189.8|1189.4|1190|1189.6|1189.6|1189.4|1416
1641386270000|2022-01-05 12:37:50|1190|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.6|356
1641386280000|2022-01-05 12:38:00|1189.8|1189.8|1190.6|1190.2|1190.6|1190.2|1189.8|1189.8|62263
1641386290000|2022-01-05 12:38:10|1190.4|1190|1190.4|1190|1190.4|1190|1190.4|1190|0
1641386310000|2022-01-05 12:38:30|1190|1189.8|1190|1189.8|1190|1189.8|1190|1189.8|18949
1641386320000|2022-01-05 12:38:40|1189.8|1189.6|1189.8|1189.6|1189.8|1189.6|1189.8|1189.4|4912
1641386330000|2022-01-05 12:38:50|1190|1189.4|1190|1189.8|1190|1189.8|1190|1189.4|1996
1641386340000|2022-01-05 12:39:00|||||||||4040
1641386360000|2022-01-05 12:39:20|1189.8|1189.6|1189.6|1189.2|1189.8|1189.6|1189.4|1189|2643
1641386370000|2022-01-05 12:39:30||1189.4||1189.2||1189.4||1189.2|0
1641386380000|2022-01-05 12:39:40|1189.8|1189.4|1190|1189.8|1190|1189.8|1189.8|1189.4|6991
1641386390000|2022-01-05 12:39:50|||||||||6672
1641386400000|2022-01-05 12:40:00|1189.8|1189.6|1190|1189.8|1190|1189.8|1189.8|1189.4|14147
1641386430000|2022-01-05 12:40:30|1190.2|1190|1190.6|1190.4|1190.6|1190.4|1190.2|1190|4630
1641386440000|2022-01-05 12:40:40|1190.8|1190.6|1190.8|1190.6|1190.8|1190.6|1190.6|1190.4|38
1641386450000|2022-01-05 12:40:50|1190.6|1190.4|1190.6|1190.4|1190.6|1190.4|1190.6|1190.4|39
1641386460000|2022-01-05 12:41:00|1190.8|1190.2|1191.6|1191.4|1191.6|1191.4|1190.8|1190.2|12126
1641386470000|2022-01-05 12:41:10|1191.8|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|0
1641386480000|2022-01-05 12:41:20|1192|1191.6|1192|1191.6|1192|1191.8|1191.8|1191.6|8917
1641386490000|2022-01-05 12:41:30|1192.2|1191.8|1191.8|1191.6|1192.2|1191.8|1191.8|1191.4|10737
1641386500000|2022-01-05 12:41:40|1191.6|1191.4|1191.8|1191.4|1191.8|1191.6|1191.6|1191.4|212
1641386520000|2022-01-05 12:42:00|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191.2|8000
1641386530000|2022-01-05 12:42:10||1191.4||1191.4||1191.4||1191.4|0
1641386540000|2022-01-05 12:42:20|1191.8|1191.6|1191.8|1191.6|1191.8|1191.6|1191.8|1191.6|3198
1641386550000|2022-01-05 12:42:30|1192|1191.8|1192|1191.6|1192|1191.8|1192|1191.6|0
1641386570000|2022-01-05 12:42:50|||||||||600
1641386580000|2022-01-05 12:43:00|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|0
1641386620000|2022-01-05 12:43:40|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.8|1191.4|384
1641386640000|2022-01-05 12:44:00|1191.6|1191.2|1191.6|1191.4|1191.6|1191.4|1191.4|1191.2|3755
1641386650000|2022-01-05 12:44:10|1191.4|1191.2|1191.6|1191.4|1191.6|1191.4|1191.4|1191.2|4047
1641386660000|2022-01-05 12:44:20|1191.8|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|2824
1641386670000|2022-01-05 12:44:30|1192|1191.6|1192|1191.8|1192|1191.8|1192|1191.6|834
1641386680000|2022-01-05 12:44:40|1192.2||1192.2||1192.2||1192.2||13895
1641386700000|2022-01-05 12:45:00|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.8|1191.4|1373
1641386710000|2022-01-05 12:45:10||1191.6||1191.4||1191.6||1191.4|0
1641386720000|2022-01-05 12:45:20|||||||||80
1641386730000|2022-01-05 12:45:30|1192|1191.6|1192|1191.8|1192|1191.8|1192|1191.4|23845
1641386740000|2022-01-05 12:45:40|1191.8|1191.6|1191.8|1191.4|1191.8|1191.6|1191.8|1191.4|0
1641386760000|2022-01-05 12:46:00|1192|1191.8|1191.6|1191.4|1192|1191.8|1191.6|1191.2|4586
1641386770000|2022-01-05 12:46:10|1191.4|1191.2|1191.4|1191.2|1191.6|1191.4|1191.4|1191|43
1641386780000|2022-01-05 12:46:20|1191.6|1191.4|1191.2|1190.8|1191.6|1191.4|1191.2|1190.8|11351
1641386790000|2022-01-05 12:46:30|1191|1190.6|1191|1190.6|1191|1190.8|1190.8|1190.4|5697
1641386800000|2022-01-05 12:46:40|1190.8|1190.4|1190.8|1190.4|1190.8|1190.6|1190.8|1190.4|0
1641386810000|2022-01-05 12:46:50|1190.6|1190.6|1190.6|1190.2|1190.6|1190.6|1190.4|1190.2|679
1641386820000|2022-01-05 12:47:00|||||||||200
1641386830000|2022-01-05 12:47:10||1190.4||1190.4||1190.4||1190.4|0
1641386840000|2022-01-05 12:47:20||1190.2||1190.2||1190.2||1190.2|0
1641386860000|2022-01-05 12:47:40|1190.8|1190.4|1190.6|1190.4|1190.8|1190.4|1190.6|1190.4|0
1641386870000|2022-01-05 12:47:50|1190.4|1190.2|1190.6|1190.4|1190.6|1190.4|1190.4|1190|4000
1641386880000|2022-01-05 12:48:00||1190.2||1190.2||1190.2||1190.2|7
1641386890000|2022-01-05 12:48:10|1190.4|1190|1190.2|1190|1190.4|1190|1190.2|1190|244
1641386920000|2022-01-05 12:48:40|||||||||10293
1641386930000|2022-01-05 12:48:50|1190.4|1190.2|1190.4|1190.2|1190.4|1190.2|1190.4|1190.2|697
1641386940000|2022-01-05 12:49:00|1190.6|1190|1190.6|1190.2|1190.6|1190.4|1190.6|1190|0
1641386950000|2022-01-05 12:49:10|1190.8|1190.4|1190.8|1190.6|1191|1190.6|1190.6|1190.4|626
1641386970000|2022-01-05 12:49:30|1191|1190.8|1191.2|1190.8|1191.2|1190.8|1191|1190.8|429
1641386980000|2022-01-05 12:49:40|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|0
1641387000000|2022-01-05 12:50:00|1191.2||1191.4||1191.4||1191.2||1500
1641387010000|2022-01-05 12:50:10|1191.2|1190.6|1191.2|1191|1191.4|1191|1191|1190.6|10514
1641387020000|2022-01-05 12:50:20|1191.4|1191.2|1191.6|1191.2|1191.6|1191.4|1191.4|1191|909
1641387050000|2022-01-05 12:50:50|1191.4|1191.4|1191.8|1191.4|1191.8|1191.4|1191.4|1191.4|1873
1641387070000|2022-01-05 12:51:10|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|3177
1641387080000|2022-01-05 12:51:20|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|0
1641387100000|2022-01-05 12:51:40|1192|1191.6|1191.8|1191.6|1192|1191.6|1191.8|1191.4|1300
1641387110000|2022-01-05 12:51:50|1191.6|1191.4|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|401
1641387130000|2022-01-05 12:52:10|1191.6|1191.6|1192|1191.8|1192|1191.8|1191.6|1191.6|1070
1641387140000|2022-01-05 12:52:20|1191.8|1191.6|1191.6|1191.4|1192|1191.6|1191.6|1191.2|13689
1641387150000|2022-01-05 12:52:30|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.6|786
1641387160000|2022-01-05 12:52:40|1191.8|1191.4|1191.6|1191.2|1191.8|1191.4|1191.4|1191.2|1299
1641387170000|2022-01-05 12:52:50|1191.4|1191.4|1191.6|1191.2|1191.6|1191.4|1191.4|1191.2|400
1641387180000|2022-01-05 12:53:00|1191.4|1191.4|1191.6|1191.2|1191.6|1191.4|1191.4|1191.2|500
1641387190000|2022-01-05 12:53:10|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.4|1191|1758
1641387200000|2022-01-05 12:53:20|1191.8|1191.4|1191.6|1191.4|1191.8|1191.4|1191.6|1191.2|0
1641387210000|2022-01-05 12:53:30|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.6|153
1641387240000|2022-01-05 12:54:00|1191.8|1191.4|1191.8|1191.6|1191.8|1191.6|1191.8|1191.4|0
1641387250000|2022-01-05 12:54:10|1192|1191.8|1192|1191.6|1192|1191.8|1192|1191.6|1894
1641387260000|2022-01-05 12:54:20||1191.8||1191.6||1191.8||1191.6|541
1641387270000|2022-01-05 12:54:30|1191.8|1191.4|1191.6|1191.4|1191.8|1191.4|1191.6|1191.4|296
1641387280000|2022-01-05 12:54:40|1191.8|1191.2|1191.6|1191.2|1191.8|1191.2|1191.4|1191.2|817
1641387290000|2022-01-05 12:54:50|1191.8|1191|1191.6|1191.4|1191.8|1191.4|1191.6|1191|0
1641387300000|2022-01-05 12:55:00||1191.2||1191.4||1191.4||1191.2|0
1641387310000|2022-01-05 12:55:10|1191.4|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191|2044
1641387320000|2022-01-05 12:55:20|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.4|1191|0
1641387330000|2022-01-05 12:55:30|1191.4|1191|1191.4|1191|1191.4|1191|1191.2|1191|0
1641387370000|2022-01-05 12:56:10|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191|1190.8|1522
1641387380000|2022-01-05 12:56:20|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1191|1190.6|0
1641387390000|2022-01-05 12:56:30|||||||||500
1641387400000|2022-01-05 12:56:40||1191||1191||1191||1190.8|0
1641387410000|2022-01-05 12:56:50|||||||||39
1641387420000|2022-01-05 12:57:00|1191.4|1191.2|1192|1191.6|1192|1191.8|1191.4|1191.2|1765
1641387430000|2022-01-05 12:57:10||1191.8||1191.8||1191.8||1191.6|0
1641387440000|2022-01-05 12:57:20|||||||||4709
1641387450000|2022-01-05 12:57:30|1191.8|1191.6|1192|1191.6|1192|1191.8|1191.8|1191.6|2059
1641387460000|2022-01-05 12:57:40||1191.8||1191.8||1191.8||1191.8|0
1641387490000|2022-01-05 12:58:10|1191.8|1191.6|1191.6|1191.2|1191.8|1191.6|1191.6|1191|12541
1641387500000|2022-01-05 12:58:20|1191.4||1191.4||1191.6||1191.4||707
1641387510000|2022-01-05 12:58:30|1191.6|1191|1191.6|1191.4|1191.6|1191.4|1191.6|1191|1965
1641387520000|2022-01-05 12:58:40|1191.8||1191.6||1191.8||1191.6||0
1641387530000|2022-01-05 12:58:50|1191.8|1191.2|1191.4|1191|1191.8|1191.2|1191.4|1191|2017
1641387550000|2022-01-05 12:59:10|1191.2|1190.8|1190.8|1190.4|1191.2|1190.8|1190.6|1190.4|3137
1641387560000|2022-01-05 12:59:20|1191|1190.6|1191|1190.6|1191|1190.8|1191|1190.6|1949
1641387570000|2022-01-05 12:59:30|1190.8|1190.8|1190.8|1190.6|1191|1190.8|1190.8|1190.4|8904
1641387590000|2022-01-05 12:59:50|1191||1190.8||1191||1190.8||958
1641387600000|2022-01-05 13:00:00|1191||1191||1191||1190.8||376
1641387610000|2022-01-05 13:00:10|1190.8||1191||1191||1190.8||0
1641387620000|2022-01-05 13:00:20|1191.2|1190.8|1191.2|1190.8|1191.2|1191|1190.8|1190.4|36939
1641387630000|2022-01-05 13:00:30|1191|1190.6|1191|1190.6|1191.4|1191|1190.8|1190.4|2553
1641387650000|2022-01-05 13:00:50||1190.8||1190.8||1190.8||1190.6|0
1641387660000|2022-01-05 13:01:00|1190.8|1190.6|1190.8|1190.6|1190.8|1190.6|1190.8|1190.6|26
1641387670000|2022-01-05 13:01:10|1191|1190.8|1191.2|1190.8|1191.2|1190.8|1191|1190.8|6474
1641387690000|2022-01-05 13:01:30|1191||1191||1191||1191||0
1641387700000|2022-01-05 13:01:40|1190.8|1190.6|1190.8|1190.6|1190.8|1190.6|1190.8|1190.6|177
1641387730000|2022-01-05 13:02:10|1190.6|1190.4|1190.6|1190.4|1190.6|1190.4|1190.4|1190.2|1207
1641387740000|2022-01-05 13:02:20|1190.4|1190.2|1190.4|1190.2|1190.4|1190.2|1190.4|1190.2|1700
1641387750000|2022-01-05 13:02:30|||||||||1643
1641387760000|2022-01-05 13:02:40|1190.2|1190|1190|1189.8|1190.2|1190|1190|1189.6|16457
1641387770000|2022-01-05 13:02:50|1189.8|1189.6|1189.8|1189.4|1190|1189.6|1189.8|1189.4|1382
1641387780000|2022-01-05 13:03:00|1190|1189.6|1189.4|1189|1190|1189.6|1189.4|1189|2744
1641387790000|2022-01-05 13:03:10|1189.2|1188.8|1188.8|1188.4|1189.4|1188.8|1188.8|1188.4|634
1641387800000|2022-01-05 13:03:20|||||||||935
1641387810000|2022-01-05 13:03:30|1189|1188.8|1189|1188.6|1189|1188.8|1188.8|1188.6|4774
1641387820000|2022-01-05 13:03:40|1189.2|1188.8|1189.4|1189|1189.4|1189|1189.2|1188.8|2697
1641387850000|2022-01-05 13:04:10|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189|1188.8|0
1641387860000|2022-01-05 13:04:20|1189.4|1189|1189.2|1188.8|1189.4|1189|1189.2|1188.8|0
1641387870000|2022-01-05 13:04:30|1189.4|1189|1189.6|1189.2|1189.6|1189.4|1189.4|1189|4766
1641387900000|2022-01-05 13:05:00|1189.8|1189.4|1189.6|1189.4|1189.8|1189.4|1189.6|1189.2|1344
1641387920000|2022-01-05 13:05:20|1189.4|1189.2|1189.8|1189.4|1189.8|1189.4|1189.4|1189|3300
1641387930000|2022-01-05 13:05:30|1189.6|1189.6|1190|1189.8|1190|1189.8|1189.6|1189.6|2815
1641387940000|2022-01-05 13:05:40|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|3776
1641387950000|2022-01-05 13:05:50|1189.8|1189.8|1190.6|1190.2|1190.6|1190.2|1189.8|1189.4|7277
1641387970000|2022-01-05 13:06:10|1190.4||1190.4||1190.4||1190.4||150
1641387980000|2022-01-05 13:06:20|1190.6||1190.6||1190.6||1190.6||429
1641387990000|2022-01-05 13:06:30|1190.8|1190.4|1190.8|1190.4|1191|1190.8|1190.8|1190.4|493
1641388000000|2022-01-05 13:06:40|1191|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.4|0
1641388010000|2022-01-05 13:06:50|1190.8|1190.4|1190.6|1190.4|1190.8|1190.4|1190.6|1190.2|0
1641388020000|2022-01-05 13:07:00|1190.8|1190.6|1191.2|1190.6|1191.2|1190.8|1190.8|1190.4|4455
1641388030000|2022-01-05 13:07:10|1191|1190.8|1191|1190.6|1191.2|1190.8|1191|1190.6|901
1641388040000|2022-01-05 13:07:20|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191.2|1190.6|188
1641388050000|2022-01-05 13:07:30|1191|1190.6|1191|1190.6|1191|1190.8|1190.8|1190.6|1752
1641388060000|2022-01-05 13:07:40|1191.2|1190.8|1191.2|1190.8|1191.2|1191|1191.2|1190.8|1466
1641388070000|2022-01-05 13:07:50|1191.4|1191|1192.2|1191.8|1192.2|1192|1191.4|1191|32204
1641388080000|2022-01-05 13:08:00|1192.4|1192|1192.6|1192.2|1193|1192.8|1192.2|1191.8|6895
1641388090000|2022-01-05 13:08:10|1192.4|1192|1192|1191.6|1192.4|1192|1192|1191.6|2999
1641388100000|2022-01-05 13:08:20||1191.8||1191.8||1191.8||1191.6|0
1641388120000|2022-01-05 13:08:40|1192.2|1192|1192.2|1191.8|1192.4|1192|1192|1191.6|19909
1641388130000|2022-01-05 13:08:50|1192.4|1192|1192.6|1192.2|1192.6|1192.4|1192.2|1191.8|11174
1641388140000|2022-01-05 13:09:00|1192.4|1192|1192.6|1192.4|1192.6|1192.4|1192.4|1192|1432
1641388150000|2022-01-05 13:09:10|1192.8|1192.6|1192.8|1192.4|1192.8|1192.6|1192.8|1192.4|9652
1641388170000|2022-01-05 13:09:30|1193|1192.6|1192.6|1192.2|1193|1192.6|1192.4|1192.2|1206
1641388180000|2022-01-05 13:09:40|1192.8|1192.4|1192.6|1192.2|1192.8|1192.4|1192.6|1192.2|0
1641388190000|2022-01-05 13:09:50|1192.8|1192.4|1192.8|1192.4|1192.8|1192.6|1192.8|1192.2|1428
1641388200000|2022-01-05 13:10:00|1193|1192.8|1193|1192.6|1193|1192.8|1192.8|1192.4|5740
1641388210000|2022-01-05 13:10:10|1192.8|1192.4|1193|1192.8|1193|1192.8|1192.8|1192.4|920
1641388220000|2022-01-05 13:10:20|1192.8|1192.6|1193|1192.6|1193|1192.8|1192.8|1192.6|1624
1641388260000|2022-01-05 13:11:00|1193.2|1192.8|1193.2|1192.8|1193.2|1192.8|1193.2|1192.8|492
1641388270000|2022-01-05 13:11:10|1193|1192.6|1193|1192.6|1193.2|1192.8|1193|1192.6|760
1641388280000|2022-01-05 13:11:20|1192.8|1192.4|1193|1192.6|1193|1192.6|1192.8|1192.4|997
1641388300000|2022-01-05 13:11:40|1192.8|1192.4|1192.4|1192|1193|1192.6|1192.2|1191.8|9952
1641388310000|2022-01-05 13:11:50|1192|1191.8|1192.2|1191.8|1192.2|1191.8|1192|1191.8|433
1641388320000|2022-01-05 13:12:00|1192.4|1192|1192.4|1192.2|1192.6|1192.4|1192.2|1192|15011
1641388330000|2022-01-05 13:12:10|1192.2|1192|1192.2|1191.8|1192.4|1192|1192.2|1191.8|411
1641388340000|2022-01-05 13:12:20|1192|1192|1192.6|1192.2|1192.6|1192.2|1192|1192|792
1641388350000|2022-01-05 13:12:30|1192.4|1192.4|1192.4|1192|1192.4|1192.4|1192.4|1192|476
1641388370000|2022-01-05 13:12:50|1192.2|1191.8|1192|1191.6|1192.2|1191.8|1191.8|1191.6|1689
1641388380000|2022-01-05 13:13:00|1192.2|1191.8|1192.2|1191.8|1192.4|1192|1192.2|1191.8|909
1641388400000|2022-01-05 13:13:20|1192||1192||1192||1192||0
1641388410000|2022-01-05 13:13:30|1192.2|1191.6|1192|1191.6|1192.2|1191.6|1191.8|1191.4|966
1641388420000|2022-01-05 13:13:40||1191.8||1191.6||1191.8||1191.6|0
1641388430000|2022-01-05 13:13:50|1191.8|1191.8|1192|1191.6|1192|1191.8|1191.8|1191.6|29
1641388440000|2022-01-05 13:14:00|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|446
1641388470000|2022-01-05 13:14:30|1192|1192|1192.4|1192|1192.4|1192|1192|1192|471
1641388490000|2022-01-05 13:14:50||1192.2||1192||1192.2||1192|0
1641388500000|2022-01-05 13:15:00|1192.6|1192.2|1193.6|1193|1193.6|1193|1192.4|1192|5846
1641388510000|2022-01-05 13:15:10|1193.8|1193.2|1193.8|1193.4|1194|1193.6|1193.6|1193.2|483
1641388530000|2022-01-05 13:15:30|1194|1193.6|1193.8|1193.6|1194|1193.6|1193.2|1192.8|12151
1641388550000|2022-01-05 13:15:50|1193.6|1193.4|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|7964
1641388560000|2022-01-05 13:16:00|1193.6|1193.2|1193.8|1193.2|1193.8|1193.4|1193.6|1193.2|400
1641388570000|2022-01-05 13:16:10|1193.6|1193.4|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|1616
1641388590000|2022-01-05 13:16:30|1193.6|1193.2|1193.4|1193|1193.6|1193.2|1193.2|1193|1589
1641388600000|2022-01-05 13:16:40|1193|1192.8|1192.8|1192.6|1193.2|1193|1192.8|1192.6|1073
1641388610000|2022-01-05 13:16:50|1192.6|1192.4|1192.8|1192.4|1192.8|1192.4|1192.6|1192.2|1398
1641388620000|2022-01-05 13:17:00|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192.2|188
1641388630000|2022-01-05 13:17:10|1192.4|1192|1192.4|1191.8|1192.6|1192.2|1192.2|1191.8|2984
1641388640000|2022-01-05 13:17:20|1192.6|1192|1192.8|1192.4|1192.8|1192.4|1192.6|1192|531
1641388660000|2022-01-05 13:17:40|1192.6|1192.6|1192.8|1192.4|1193|1192.6|1192.6|1192.4|4359
1641388670000|2022-01-05 13:17:50|1192.6|1192.2|1192.8|1192.4|1192.8|1192.4|1192.4|1192|136
1641388680000|2022-01-05 13:18:00|1192.6|1192.2|1192.8|1192.4|1192.8|1192.4|1192.4|1192|0
1641388690000|2022-01-05 13:18:10|1192.6||1192.8||1192.8||1192.6||0
1641388700000|2022-01-05 13:18:20|1192.6|1192.2|1192.6|1192.2|1192.8|1192.4|1192.6|1192.2|0
1641388710000|2022-01-05 13:18:30|1192.8|1192.4|1192.8|1192.6|1193|1192.6|1192.8|1192.4|829
1641388720000|2022-01-05 13:18:40||1192.4||1192.4||1192.4||1192.4|2000
1641388730000|2022-01-05 13:18:50|1192.6|1192.2|1192.6|1192.4|1192.8|1192.4|1192.6|1192.2|428
1641388740000|2022-01-05 13:19:00|1192.8|1192|1192.2|1192|1192.8|1192|1192.2|1192|7520
1641388760000|2022-01-05 13:19:20|1192.4|1192.2|1193|1192.8|1193.2|1192.8|1192.4|1192.2|3330
1641388770000|2022-01-05 13:19:30|1193.2|1192.6|1192.8|1192.6|1193.2|1193|1192.6|1192.2|31002
1641388780000|2022-01-05 13:19:40|1193|1192.8|1193.4|1193|1193.4|1193.2|1193|1192.8|25368
1641388790000|2022-01-05 13:19:50|1193.2|1192.8|1193.2|1193|1193.4|1193|1193|1192.6|1733
1641388800000|2022-01-05 13:20:00|1193.4|1193.2|1193.6|1193.2|1193.8|1193.4|1193.4|1193.2|2176
1641388810000|2022-01-05 13:20:10|1193.8|1193.4|1193.6|1193.4|1193.8|1193.6|1193.6|1193.4|930
1641388820000|2022-01-05 13:20:20|1193.4|1193.2|1193.4|1193|1193.6|1193.4|1193.4|1193|3079
1641388830000|2022-01-05 13:20:30|||||||||19
1641388840000|2022-01-05 13:20:40|1193.6|1193.2|1193.4|1193|1193.6|1193.4|1193.2|1193|46657
1641388850000|2022-01-05 13:20:50|1193.2|1192.8|1193.4|1193.2|1193.8|1193.6|1193|1192.8|49012
1641388860000|2022-01-05 13:21:00|1193.6|1193.4|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|6123
1641388870000|2022-01-05 13:21:10|1194|1193.8|1193.8|1193.6|1194|1193.8|1193.8|1193.6|51108
1641388880000|2022-01-05 13:21:20|1194|1193.4|1193.6|1193.4|1194|1193.4|1193.6|1193.2|8605
1641388890000|2022-01-05 13:21:30|1193.4|1193.2|1194.2|1193.8|1194.6|1194.4|1193.4|1192.8|59957
1641388900000|2022-01-05 13:21:40|1194.4|1194|1193.8|1193.6|1194.6|1194.2|1193.8|1193.6|2300
1641388910000|2022-01-05 13:21:50|1193.6|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|64
1641388930000|2022-01-05 13:22:10|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|0
1641388950000|2022-01-05 13:22:30|1193.6|1193.2|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|778
1641388960000|2022-01-05 13:22:40|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.4|1193.2|933
1641388970000|2022-01-05 13:22:50|1193.8|1193.4|1194.6|1194.2|1195|1194.8|1193.6|1193.4|28739
1641388980000|2022-01-05 13:23:00|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|0
1641388990000|2022-01-05 13:23:10|1194.6|1194.2|1195|1194.6|1195.2|1195|1194.6|1194.2|28290
1641389000000|2022-01-05 13:23:20|1195.2|1194.8|1195.2|1194.8|1195.2|1195|1195.2|1194.6|2500
1641389010000|2022-01-05 13:23:30|1195|1194.6|1194.6|1194.2|1195|1194.6|1194.6|1194.2|1809
1641389020000|2022-01-05 13:23:40|1194.2|1194|1194.2|1194|1194.2|1194|1194.2|1194|2939
1641389030000|2022-01-05 13:23:50|1194.4|1194.2|1194.4|1194|1194.6|1194.2|1194.4|1194|15561
1641389060000|2022-01-05 13:24:20|1194.2|1193.8|1194.4|1194|1194.4|1194|1194|1193.8|89
1641389070000|2022-01-05 13:24:30||1194.2||1194.2||1194.2||1194.2|2000
1641389080000|2022-01-05 13:24:40|1194.6||1194.6||1194.6||1194.6||2250
1641389090000|2022-01-05 13:24:50|||||||||1500
1641389120000|2022-01-05 13:25:20|1194.4|1194.4|1194.6|1194.2|1194.6|1194.4|1194.4|1194.2|4504
1641389130000|2022-01-05 13:25:30|1194.2|1194|1194.2|1194|1194.6|1194.2|1194.2|1194|8963
1641389140000|2022-01-05 13:25:40|1194.4|1193.8|1194.6|1194.2|1194.6|1194.2|1194.4|1193.8|2515
1641389170000|2022-01-05 13:26:10||1194.4||1194.4||1194.4||1194.4|0
1641389180000|2022-01-05 13:26:20|||||||||3100
1641389200000|2022-01-05 13:26:40|1194.4|1194.2|1194.2|1193.8|1194.4|1194.2|1194.2|1193.8|4125
1641389210000|2022-01-05 13:26:50|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|1159
1641389220000|2022-01-05 13:27:00|1194.4||1194.6||1194.6||1194.4||0
1641389250000|2022-01-05 13:27:30|1194.8|1194.4|1194.8|1194.4|1194.8|1194.6|1194.8|1194.4|873
1641389260000|2022-01-05 13:27:40|1195|1194.6|1194.8|1194.6|1195|1194.6|1194.8|1194.6|0
1641389270000|2022-01-05 13:27:50|1195|1194.4|1194.6|1194.4|1195|1194.6|1194.6|1194.4|4982
1641389280000|2022-01-05 13:28:00|1194.8|1194.6|1195.2|1194.8|1195.2|1195|1194.8|1194.6|5165
1641389290000|2022-01-05 13:28:10|1195.4|1195|1195.4|1195|1195.4|1195.2|1195.2|1195|804
1641389300000|2022-01-05 13:28:20|1195.2||1195.4||1195.4||1195.2||0
1641389320000|2022-01-05 13:28:40|1195.2|1195.2|1195.4|1195.2|1195.4|1195.2|1195.2|1195|1000
1641389330000|2022-01-05 13:28:50|1195.2|1195|1195|1194.6|1195.4|1195.2|1194.8|1194.6|9010
1641389340000|2022-01-05 13:29:00|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|0
1641389350000|2022-01-05 13:29:10|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.6|1194.4|1115
1641389360000|2022-01-05 13:29:20|1195|1194.6|1195|1194.6|1195|1194.8|1195|1194.6|1104
1641389370000|2022-01-05 13:29:30|1195.2|1194.8|1194.8|1194.4|1195.2|1194.8|1194.8|1194.4|1971
1641389380000|2022-01-05 13:29:40|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.8|1194.4|709
1641389390000|2022-01-05 13:29:50|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.8|1194.4|0
1641389400000|2022-01-05 13:30:00|1195|1194.6|1195|1194.6|1195|1194.6|1194.8|1194.4|0
1641389410000|2022-01-05 13:30:10|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1194.8|1194.6|5500
1641389420000|2022-01-05 13:30:20|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.6|1194.4|451
1641389430000|2022-01-05 13:30:30|1195|1194.6|1194.6|1194.4|1195|1194.6|1194.6|1194.4|0
1641389440000|2022-01-05 13:30:40|1194.4|1194.2|1194.6|1194.4|1194.8|1194.4|1194.4|1194.2|3958
1641389450000|2022-01-05 13:30:50|1194.8|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|0
1641389490000|2022-01-05 13:31:30|1194.6||1194.6||1194.6||1194.6||0
1641389500000|2022-01-05 13:31:40|1194.8|1194.6|1195.2|1194.8|1195.2|1194.8|1194.8|1194.6|543
1641389510000|2022-01-05 13:31:50|1195.4|1195|1195.4|1195|1195.4|1195|1195.4|1195|0
1641389520000|2022-01-05 13:32:00|1195.2||1195.4||1195.4||1195.2||0
1641389530000|2022-01-05 13:32:10|1195.2||1195.4||1195.4||1195.2||0
1641389540000|2022-01-05 13:32:20||1195.2||1195.2||1195.2||1195.2|0
1641389550000|2022-01-05 13:32:30|1195.2|1195|1195.2|1194.8|1195.2|1195|1195.2|1194.8|2950
1641389560000|2022-01-05 13:32:40|1195|1195|1194.8|1194.4|1195|1195|1194.6|1194.4|3467
1641389570000|2022-01-05 13:32:50||1194.6||1194.6||1194.6||1194.6|0
1641389600000|2022-01-05 13:33:20||1194.4||1194.6||1194.6||1194.4|242
1641389620000|2022-01-05 13:33:40|1194.6|1194.4|1194.8|1194.4|1194.8|1194.4|1194.6|1194.4|5113
1641389630000|2022-01-05 13:33:50|1195|1194.6|1195.2|1195|1195.2|1195|1195|1194.6|10384
1641389640000|2022-01-05 13:34:00||1194.8||1194.8||1194.8||1194.8|391
1641389650000|2022-01-05 13:34:10|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.4|1195|1843
1641389660000|2022-01-05 13:34:20|1195.4|1195|1195.4|1195|1195.4|1195.2|1195.4|1195|1573
1641389670000|2022-01-05 13:34:30|||||||||160
1641389690000|2022-01-05 13:34:50|||||||||1000
1641389710000|2022-01-05 13:35:10|1195.2|1194.8|1195.2|1195|1195.4|1195|1195|1194.8|6002
1641389720000|2022-01-05 13:35:20|1195.4|1194.8|1195.6|1195.4|1195.6|1195.4|1195.4|1194.8|1949
1641389730000|2022-01-05 13:35:30||1195.2||1195.4||1195.4||1195.2|1374
1641389740000|2022-01-05 13:35:40||1195.2||1195.2||1195.4||1195.2|0
1641389750000|2022-01-05 13:35:50|1195.4|1195.4|1195.6|1195.2|1195.6|1195.4|1195.4|1195.2|0
1641389770000|2022-01-05 13:36:10|1195.8|1195.4|1195.8|1195.4|1196|1195.6|1195.8|1195.4|960
1641389780000|2022-01-05 13:36:20|1195.6|1195.2|1195.4|1195.2|1195.6|1195.2|1195.4|1195.2|1390
1641389790000|2022-01-05 13:36:30|1195.6|1195.4|1195.6|1195.2|1195.8|1195.6|1195.4|1195.2|20882
1641389800000|2022-01-05 13:36:40|1195.4|1195.4|1194.6|1194.4|1195.4|1195.4|1194.6|1194.4|1885
1641389810000|2022-01-05 13:36:50|1194.4|1194.2|1194.4|1194.2|1194.4|1194.2|1194.4|1194.2|2255
1641389820000|2022-01-05 13:37:00|||||||||50
1641389830000|2022-01-05 13:37:10|1194.6|1194.4|1194.6|1194.4|1195|1194.6|1194.6|1194.4|1083
1641389840000|2022-01-05 13:37:20|1194.4|1194.2|1195|1194.6|1195|1194.6|1194.4|1194.2|5128
1641389860000|2022-01-05 13:37:40|1194.8|1194.4|1194.4|1194|1194.8|1194.4|1194.2|1194|1867
1641389870000|2022-01-05 13:37:50|1194.6|1194.2|1194.4|1194.2|1194.6|1194.2|1194.4|1194.2|0
1641389880000|2022-01-05 13:38:00|1194.6|1194.4|1194.8|1194.4|1194.8|1194.4|1194.6|1194.4|1000
1641389890000|2022-01-05 13:38:10|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.2|1193.8|3097
1641389900000|2022-01-05 13:38:20|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.2|1194|0
1641389910000|2022-01-05 13:38:30|1194.2||1194.4||1194.4||1194.2||0
1641389920000|2022-01-05 13:38:40|1194.2|1193.8|1194.2|1193.8|1194.2|1193.8|1194|1193.8|103
1641389940000|2022-01-05 13:39:00|1194.4|1194|1194.4|1194|1194.6|1194.2|1194.2|1194|1579
1641389960000|2022-01-05 13:39:20|1194.2|1194.2|1194.4|1194|1194.4|1194.2|1194.2|1194|66
1641389970000|2022-01-05 13:39:30|1194.2|1194.2|1194.4|1194|1194.6|1194.2|1194.2|1194|1265
1641389980000|2022-01-05 13:39:40|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.4|1194|1844
1641389990000|2022-01-05 13:39:50|1194.4|1194|1194.4|1194|1194.4|1194|1194.4|1194|0
1641390000000|2022-01-05 13:40:00|1194.2||1194.4||1194.4||1194.2||0
1641390010000|2022-01-05 13:40:10|1194.2|1194.2|1194.4|1194|1194.4|1194.2|1194.2|1194|434
1641390020000|2022-01-05 13:40:20|1194.2||1194.4||1194.4||1194.2||217
1641390050000|2022-01-05 13:40:50|1194.6|1194.2|1194.4|1194.2|1194.6|1194.2|1194.4|1194|1285
1641390060000|2022-01-05 13:41:00|1194.6|1194.4|1194.6|1194.2|1194.6|1194.4|1194.4|1194.2|0
1641390080000|2022-01-05 13:41:20|1194.4|1194.4|1194.4|1194.2|1194.4|1194.4|1194.4|1194.2|276
1641390090000|2022-01-05 13:41:30|1194.6||1194.6||1194.6||1194.6||427
1641390100000|2022-01-05 13:41:40|1194.4||1194.6||1194.6||1194.4||1705
1641390110000|2022-01-05 13:41:50|||||||||1000
1641390120000|2022-01-05 13:42:00|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|2599
1641390130000|2022-01-05 13:42:10|1194.4|1194|1194.6|1194.2|1194.8|1194.2|1194.4|1194|12156
1641390150000|2022-01-05 13:42:30|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|677
1641390160000|2022-01-05 13:42:40|||||||||130
1641390170000|2022-01-05 13:42:50|1194.4|1194|1194.2|1194|1194.4|1194|1194.2|1194|771
1641390180000|2022-01-05 13:43:00|1194|1193.8|1194|1193.6|1194|1193.8|1193.8|1193.6|2373
1641390190000|2022-01-05 13:43:10|1194.2|1193.8|1194.6|1194.2|1194.6|1194.2|1194.2|1193.8|2775
1641390200000|2022-01-05 13:43:20||1194.4||1194.4||1194.4||1194.4|0
1641390210000|2022-01-05 13:43:30|1194.4|1194.2|1194.2|1193.8|1194.6|1194.2|1194.2|1193.8|650
1641390220000|2022-01-05 13:43:40|1194|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.6|0
1641390240000|2022-01-05 13:44:00|1194|1193.6|1194|1193.6|1194|1193.8|1194|1193.6|0
1641390250000|2022-01-05 13:44:10|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|966
1641390260000|2022-01-05 13:44:20|1193.6|1193.2|1193.2|1192.8|1193.6|1193.2|1193|1192.6|2295
1641390280000|2022-01-05 13:44:40|1193|1192.6|1193|1192.6|1193.2|1192.6|1193|1192.6|0
1641390290000|2022-01-05 13:44:50|1192.8|1192.8|1192.8|1192.6|1193|1192.8|1192.8|1192.6|111
1641390300000|2022-01-05 13:45:00|1193|1192.8|1193|1192.6|1193|1192.8|1193|1192.6|0
1641390310000|2022-01-05 13:45:10|1192.8|1192.8|1193|1192.6|1193|1192.8|1192.8|1192.6|2632
1641390320000|2022-01-05 13:45:20|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.6|1192.4|5380
1641390330000|2022-01-05 13:45:30|1192.6|1192.2|1192.4|1192|1192.6|1192.4|1192.4|1192|826
1641390340000|2022-01-05 13:45:40|1192.6|1192.2|1192.8|1192.4|1192.8|1192.6|1192.6|1192.2|4372
1641390350000|2022-01-05 13:45:50|1192.6|1192.2|1192.6|1192.4|1192.6|1192.4|1192.6|1192.2|0
1641390360000|2022-01-05 13:46:00|1192.8|1192.2|1192.6|1192.2|1192.8|1192.2|1192.6|1192.2|468
1641390370000|2022-01-05 13:46:10|1192.8|1192.4|1192.6|1192.2|1192.8|1192.4|1192.4|1192.2|0
1641390380000|2022-01-05 13:46:20|1192.8|1192.4|1192.6|1192.2|1192.8|1192.4|1192.6|1192.2|428
1641390390000|2022-01-05 13:46:30|1192.4|1192|1192.4|1192|1192.4|1192|1192.4|1192|748
1641390400000|2022-01-05 13:46:40|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|0
1641390410000|2022-01-05 13:46:50|1192.4|1192|1192.4|1192|1192.6|1192.2|1192.4|1192|11
1641390420000|2022-01-05 13:47:00|1192.6|1192.2|1193|1192.6|1193|1192.6|1192.6|1192.2|10138
1641390430000|2022-01-05 13:47:10|1192.8||1192.8||1193||1192.8||0
1641390440000|2022-01-05 13:47:20||1192.4||1192.6||1192.6||1192.4|664
1641390450000|2022-01-05 13:47:30|1192.6|1192.4|1192.8|1192.6|1192.8|1192.6|1192.6|1192.4|552
1641390460000|2022-01-05 13:47:40|1192.6|1192.4|1192.8|1192.4|1192.8|1192.4|1192.6|1192.2|6458
1641390490000|2022-01-05 13:48:10|1193|1192.6|1193|1192.8|1193|1192.8|1193|1192.6|1289
1641390500000|2022-01-05 13:48:20|1192.8|1192.6|1192.8|1192.4|1192.8|1192.6|1192.8|1192.4|2000
1641390510000|2022-01-05 13:48:30|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.6|1192.4|428
1641390520000|2022-01-05 13:48:40||1192.6||1192.4||1192.6||1192.4|0
1641390530000|2022-01-05 13:48:50|1193|1192.6|1193|1192.6|1193|1192.6|1193|1192.6|0
1641390540000|2022-01-05 13:49:00|1192.8|1192.4|1192.8|1192.4|1193|1192.4|1192.8|1192.4|0
1641390550000|2022-01-05 13:49:10||1192.6||1192.6||1192.6||1192.6|0
1641390560000|2022-01-05 13:49:20|1193|1192.4|1192.8|1192.4|1193|1192.6|1192.8|1192.4|837
1641390570000|2022-01-05 13:49:30|1192.6|1192.6|1192.8|1192.6|1192.8|1192.6|1192.6|1192.6|0
1641390580000|2022-01-05 13:49:40|1193|1192.4|1193|1192.8|1193|1192.8|1193|1192.4|973
1641390590000|2022-01-05 13:49:50|1192.8|1192.6|1192.8|1192.6|1193|1192.6|1192.8|1192.4|544
1641390600000|2022-01-05 13:50:00||1192.4||1192.4||1192.4||1192.4|1028
1641390610000|2022-01-05 13:50:10|1192.6|1192.2|1192.4|1192.2|1192.8|1192.2|1192.4|1192.2|1469
1641390630000|2022-01-05 13:50:30|1192.6||1192.4||1192.6||1192.4||300
1641390640000|2022-01-05 13:50:40|1192.6||1192.4||1192.6||1192.4||0
1641390650000|2022-01-05 13:50:50|1192.6|1192|1192.2|1191.8|1192.6|1192|1192|1191.8|13805
1641390660000|2022-01-05 13:51:00|1192|1191.6|1192|1191.6|1192|1191.8|1192|1191.6|0
1641390670000|2022-01-05 13:51:10|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|0
1641390690000|2022-01-05 13:51:30|1192|1191.6|1192|1191.6|1192|1191.8|1191.8|1191.6|3092
1641390720000|2022-01-05 13:52:00|1191.8|1191.4|1191.4|1191.2|1192|1191.4|1191.4|1191.2|1862
1641390730000|2022-01-05 13:52:10||1191||1191||1191.2||1191|14
1641390740000|2022-01-05 13:52:20|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|922
1641390750000|2022-01-05 13:52:30|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1191|1190.6|3500
1641390760000|2022-01-05 13:52:40|1191.4|1191|1191.4|1191|1191.4|1191.2|1191.4|1191|4164
1641390770000|2022-01-05 13:52:50|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191.2|1796
1641390780000|2022-01-05 13:53:00|1191.4|1191|1191.2|1190.8|1191.6|1191.2|1191|1190.8|1986
1641390810000|2022-01-05 13:53:30|1191|1191|1191.2|1190.8|1191.2|1191|1191|1190.8|0
1641390830000|2022-01-05 13:53:50|1191|1191|1190.4|1190.2|1191|1191|1190.2|1190|11843
1641390840000|2022-01-05 13:54:00|1190.2|1190|1190.2|1190|1190.4|1190|1190.2|1190|57
1641390850000|2022-01-05 13:54:10|1190.4||1190.4||1190.4||1190.4||0
1641390860000|2022-01-05 13:54:20|1190.6|1190.2|1190.6|1190.4|1190.6|1190.4|1190.6|1190.2|761
1641390870000|2022-01-05 13:54:30|1190.4|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190.2|3
1641390880000|2022-01-05 13:54:40||1190.4||1190.4||1190.4||1190.2|0
1641390890000|2022-01-05 13:54:50|1190.8|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.6|1182
1641390900000|2022-01-05 13:55:00|1191.2|1190.8|1191|1190.6|1191.2|1190.8|1191|1190.6|423
1641390910000|2022-01-05 13:55:10|1190.8|1190.8|1191|1190.8|1191|1190.8|1190.8|1190.8|0
1641390920000|2022-01-05 13:55:20|1190.8|1190.6|1190.8|1190.4|1191|1190.8|1190.6|1190.2|1243
1641390930000|2022-01-05 13:55:30|1191|1190.6|1191.4|1191|1191.4|1191|1191|1190.6|3546
1641390940000|2022-01-05 13:55:40|1191.6|1191.2|1192|1191.6|1192|1191.6|1191.6|1191.2|7999
1641390950000|2022-01-05 13:55:50|1191.8|1191.2|1191.6|1191.2|1191.8|1191.4|1191.4|1191|8866
1641390960000|2022-01-05 13:56:00|1191.8|1191.4|1191.4|1191.2|1191.8|1191.4|1191.4|1191|821
1641390970000|2022-01-05 13:56:10|1191.2|1191|1191.6|1191.2|1191.6|1191.4|1191.2|1190.8|6303
1641390980000|2022-01-05 13:56:20|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|806
1641390990000|2022-01-05 13:56:30|1191.4|1191.2|1191|1190.8|1191.4|1191.2|1191|1190.8|5024
1641391000000|2022-01-05 13:56:40|1191.2|1191|1191.4|1191|1191.4|1191|1191.2|1190.8|3151
1641391010000|2022-01-05 13:56:50|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|0
1641391020000|2022-01-05 13:57:00||1191||1190.8||1191||1190.8|0
1641391030000|2022-01-05 13:57:10|1191.4|1191|1192|1191.6|1192|1191.8|1191.4|1191|10768
1641391050000|2022-01-05 13:57:30|1191.8|1191.4|1191.2|1190.8|1191.8|1191.6|1191.2|1190.8|12317
1641391060000|2022-01-05 13:57:40|1191|1191|1191|1190.8|1191.2|1191|1191|1190.6|4551
1641391070000|2022-01-05 13:57:50|1191.2||1191.2||1191.2||1191.2||747
1641391090000|2022-01-05 13:58:10|1191||1191||1191||1191||0
1641391100000|2022-01-05 13:58:20|1191.2||1191||1191.2||1191||0
1641391110000|2022-01-05 13:58:30|1190.8|1190.6|1190.8|1190.4|1191|1190.8|1190.6|1190.4|1847
1641391120000|2022-01-05 13:58:40|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|925
1641391130000|2022-01-05 13:58:50||1190.6||1190.4||1190.6||1190.4|0
1641391140000|2022-01-05 13:59:00|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1641391150000|2022-01-05 13:59:10|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|2138
1641391160000|2022-01-05 13:59:20|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|454
1641391170000|2022-01-05 13:59:30|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1641391180000|2022-01-05 13:59:40|1190.6|1190.2|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|703
1641391190000|2022-01-05 13:59:50||1190.4||1190.4||1190.4||1190.4|0
1641391200000|2022-01-05 14:00:00||1190.2||1190.2||1190.2||1190.2|429
1641391210000|2022-01-05 14:00:10||1190.4||1190.4||1190.4||1190.2|150
1641391220000|2022-01-05 14:00:20|1190.4|1190.2|1191.2|1190.8|1191.2|1190.8|1190.4|1190.2|2837
1641391230000|2022-01-05 14:00:30||1191||1190.8||1191||1190.8|0
1641391240000|2022-01-05 14:00:40|1191|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.6|1090
1641391280000|2022-01-05 14:01:20|1190.8|1190.4|1190.4|1190|1191.2|1190.8|1190.2|1190|13247
1641391290000|2022-01-05 14:01:30|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190.2|0
1641391310000|2022-01-05 14:01:50|1190.8|1190.4|1190.4|1190|1190.8|1190.4|1190.2|1190|1177
1641391330000|2022-01-05 14:02:10|1190.2|1189.6|1189.8|1189.4|1190.2|1189.8|1189.6|1189.4|17667
1641391340000|2022-01-05 14:02:20|1189.6|1189.6|1189.4|1189.2|1189.6|1189.6|1189.4|1189.2|929
1641391350000|2022-01-05 14:02:30|1189.2|1189|1189.4|1189.2|1189.6|1189.4|1189.2|1189|3186
1641391360000|2022-01-05 14:02:40|1189.6|1189|1189.6|1189.2|1189.6|1189.2|1189.6|1189|0
1641391370000|2022-01-05 14:02:50|1189.4|1189|1189.4|1189|1189.4|1189.2|1189.4|1189|10
1641391380000|2022-01-05 14:03:00|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.6|1189|0
1641391390000|2022-01-05 14:03:10|1189.4|1189.4|1189.4|1189|1189.4|1189.4|1189.4|1189|1139
1641391400000|2022-01-05 14:03:20||1189.2||1189||1189.2||1189|0
1641391410000|2022-01-05 14:03:30|1189.2|1189.2|1189.2|1189|1189.4|1189.2|1189.2|1189|511
1641391420000|2022-01-05 14:03:40|1189.4|1189.2|1189.8|1189.4|1189.8|1189.6|1189.4|1189.2|5000
1641391430000|2022-01-05 14:03:50|1190|1189.6|1190|1189.6|1190|1189.6|1190|1189.6|1281
1641391440000|2022-01-05 14:04:00|1189.8|1189.4|1189.8|1189.4|1190|1189.4|1189.8|1189.4|267
1641391450000|2022-01-05 14:04:10|1189.6|1189.2|1189.4|1189|1189.6|1189.2|1189.4|1189|535
1641391460000|2022-01-05 14:04:20|1189.2||1189.2||1189.2||1189.2||0
1641391470000|2022-01-05 14:04:30|1189.4||1189.4||1189.4||1189.4||429
1641391480000|2022-01-05 14:04:40|1189.2|1189.2|1189.6|1189.4|1189.8|1189.4|1189.2|1189|4567
1641391490000|2022-01-05 14:04:50|1189.4|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189|8550
1641391500000|2022-01-05 14:05:00|1189.8|1189.4|1189.8|1189.4|1190|1189.6|1189.8|1189.4|0
1641391510000|2022-01-05 14:05:10|1189.6|1189.2|1189.4|1189.2|1189.8|1189.2|1189.4|1189.2|2139
1641391520000|2022-01-05 14:05:20|1189.6|1189.4|1189.8|1189.4|1189.8|1189.4|1189.4|1189.2|5031
1641391530000|2022-01-05 14:05:30|1190|1189.6|1190|1189.6|1190|1189.8|1190|1189.6|1225
1641391550000|2022-01-05 14:05:50|1189.8|1189.4|1189.8|1189.4|1189.8|1189.6|1189.6|1189.2|429
1641391560000|2022-01-05 14:06:00|||||||||150
1641391580000|2022-01-05 14:06:20|1189.6|1189.2|1189.8|1189.4|1189.8|1189.4|1189.6|1189.2|0
1641391590000|2022-01-05 14:06:30|1190|1189.6|1190|1189.6|1190.2|1189.8|1190|1189.4|0
1641391600000|2022-01-05 14:06:40|1190.2|1189.8|1190.4|1190|1190.4|1190|1190.2|1189.6|4009
1641391610000|2022-01-05 14:06:50|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1190|500
1641391620000|2022-01-05 14:07:00|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1641391640000|2022-01-05 14:07:20|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|0
1641391650000|2022-01-05 14:07:30|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.2|706
1641391660000|2022-01-05 14:07:40||1190.6||1190.6||1190.6||1190.6|0
1641391670000|2022-01-05 14:07:50|1190.6|1190.4|1190.6|1190.4|1190.8|1190.6|1190.6|1190.4|521
1641391680000|2022-01-05 14:08:00|1190.8||1190.8||1190.8||1190.8||0
1641391690000|2022-01-05 14:08:10|1190.6|1190.2|1190.8|1190.4|1190.8|1190.6|1190.4|1190|6524
1641391700000|2022-01-05 14:08:20||1190.6||1190.6||1190.6||1190.4|315
1641391710000|2022-01-05 14:08:30|||||||||346
1641391720000|2022-01-05 14:08:40||1190.4||1190.6||1190.6||1190.4|56
1641391740000|2022-01-05 14:09:00|1190.6|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.4|1503
1641391750000|2022-01-05 14:09:10|1190.6|1190.2|1190.4|1190|1190.8|1190.2|1190.2|1190|7092
1641391760000|2022-01-05 14:09:20|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|449
1641391780000|2022-01-05 14:09:40|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.4|1190.2|953
1641391790000|2022-01-05 14:09:50|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.4|0
1641391800000|2022-01-05 14:10:00|1190.6|1190.6|1190.8|1190.4|1190.8|1190.6|1190.6|1190.4|0
1641391810000|2022-01-05 14:10:10|1191|1190.6|1190.8|1190.4|1191|1190.6|1190.8|1190.4|0
1641391820000|2022-01-05 14:10:20|1190.6|1190.6|1190.8|1190.6|1190.8|1190.6|1190.6|1190.6|0
1641391830000|2022-01-05 14:10:30|1190.6|1190.4|1190.6|1190.4|1190.8|1190.4|1190.6|1190.2|1178
1641391840000|2022-01-05 14:10:40|1190.8|1190.2|1190.6|1190.4|1190.8|1190.4|1190.6|1190.2|546
1641391850000|2022-01-05 14:10:50|1190.4|1190.2|1190.4|1190|1190.6|1190.4|1190.4|1190|2602
1641391860000|2022-01-05 14:11:00|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|105
1641391870000|2022-01-05 14:11:10|1190.8|1190.4|1191|1190.8|1191.2|1190.8|1190.8|1190.4|906
1641391880000|2022-01-05 14:11:20|1190.8|1190.6|1191|1190.6|1191|1190.8|1190.8|1190.6|1636
1641391890000|2022-01-05 14:11:30|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1121
1641391900000|2022-01-05 14:11:40|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190.2|4927
1641391930000|2022-01-05 14:12:10|1190.8|1190.4|1191|1190.8|1191|1190.8|1190.8|1190.4|1972
1641391940000|2022-01-05 14:12:20|1191.2|1191|1191.4|1191|1191.4|1191|1191.2|1190.8|19411
1641391950000|2022-01-05 14:12:30|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|414
1641391960000|2022-01-05 14:12:40|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|0
1641391970000|2022-01-05 14:12:50|1191.6|1191.6|1192|1191.6|1192|1191.6|1191.6|1191.6|217
1641391980000|2022-01-05 14:13:00|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|0
1641391990000|2022-01-05 14:13:10||1191.6||1191.4||1191.6||1191.4|150
1641392000000|2022-01-05 14:13:20|1191.6||1191.8||1191.8||1191.6||0
1641392010000|2022-01-05 14:13:30|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191|2141
1641392020000|2022-01-05 14:13:40|1191.4||1191.6||1191.6||1191.4||0
1641392030000|2022-01-05 14:13:50|1191.4||1191.6||1191.6||1191.4||0
1641392050000|2022-01-05 14:14:10|1191.8|1191.4|1191.4|1191.2|1191.8|1191.4|1191.4|1191.2|658
1641392060000|2022-01-05 14:14:20|1191.6|1191.4|1191.4|1191.2|1191.6|1191.4|1191.4|1191.2|65
1641392070000|2022-01-05 14:14:30|1191.6|1190.8|1191.2|1190.8|1191.6|1191|1191.2|1190.8|5003
1641392080000|2022-01-05 14:14:40|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.4|1191|1302
1641392110000|2022-01-05 14:15:10|1191.4|1191|1191.4|1191|1191.4|1191|1191.2|1191|721
1641392120000|2022-01-05 14:15:20|1191.2|1190.8|1190.8|1190.6|1191.2|1190.8|1190.8|1190.6|2332
1641392130000|2022-01-05 14:15:30|1190.6|1190.4|1190.6|1190.2|1190.6|1190.4|1190.6|1190.2|2356
1641392140000|2022-01-05 14:15:40||1190.4||1190.4||1190.4||1190.4|0
1641392150000|2022-01-05 14:15:50||1190.2||1190.4||1190.4||1190.2|0
1641392160000|2022-01-05 14:16:00|1190.4|1190.2|1190.4|1190.2|1190.4|1190.2|1190.4|1190.2|89
1641392170000|2022-01-05 14:16:10|1190.6|1190.4|1190.6|1190.2|1190.8|1190.4|1190.4|1190.2|5345
1641392180000|2022-01-05 14:16:20|1190.4|1189.8|1189.8|1189.4|1190.4|1190|1189.8|1189.4|11366
1641392190000|2022-01-05 14:16:30|1189.4|1189.2|1188.8|1188.4|1189.4|1189.2|1188.8|1188.4|24985
1641392200000|2022-01-05 14:16:40|1189|1188.6|1189|1188.8|1189.4|1189|1189|1188.6|3557
1641392210000|2022-01-05 14:16:50||1188.6||1188.6||1188.6||1188.6|2500
1641392220000|2022-01-05 14:17:00||1188.8||1188.6||1188.8||1188.6|0
1641392230000|2022-01-05 14:17:10||1188.8||1188.8||1188.8||1188.8|0
1641392260000|2022-01-05 14:17:40|1189.2|1189|1190.4|1190|1190.4|1190|1189.2|1189|51295
1641392270000|2022-01-05 14:17:50|1190.2|1189.8|1190|1189.8|1190.2|1189.8|1190|1189.6|2740
1641392280000|2022-01-05 14:18:00|1189.8|1189.6|1189.8|1189.4|1190|1189.8|1189.8|1189.4|1276
1641392300000|2022-01-05 14:18:20|1190|1189.6|1190|1189.6|1190|1189.6|1190|1189.6|0
1641392320000|2022-01-05 14:18:40||1189.8||1189.6||1189.8||1189.6|0
1641392340000|2022-01-05 14:19:00||1189.8||1189.6||1189.8||1189.6|500
1641392350000|2022-01-05 14:19:10|1189.8|1189.4|1190|1189.8|1190|1189.8|1189.8|1189.4|1636
1641392380000|2022-01-05 14:19:40|1190.2|1190|1190.4|1190|1190.4|1190|1190.2|1189.8|1165
1641392390000|2022-01-05 14:19:50|1190.2||1190.4||1190.4||1190.2||0
1641392400000|2022-01-05 14:20:00|1190|1189.8|1190.2|1189.8|1190.2|1190|1190|1189.8|769
1641392410000|2022-01-05 14:20:10|1190.4|1190|1190.4|1190|1190.4|1190|1190.4|1189.8|2323
1641392420000|2022-01-05 14:20:20|1190.2|1189.8|1190|1189.8|1190.2|1189.8|1190|1189.8|294
1641392500000|2022-01-05 14:21:40|1190.2|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|3606
1641392510000|2022-01-05 14:21:50|1190|1189.6|1189.2|1188.8|1190|1189.6|1189.2|1188.8|3169
1641392520000|2022-01-05 14:22:00|1189.4|1189|1189.6|1189.4|1189.8|1189.4|1189.4|1189|409
1641392530000|2022-01-05 14:22:10||1189.2||1189.2||1189.2||1189.2|24
1641392540000|2022-01-05 14:22:20|1189.4|1189|1188.8|1188.4|1189.4|1189|1188.6|1188.4|3903
1641392550000|2022-01-05 14:22:30|1188.6|1188.2|1188.6|1188.4|1188.6|1188.4|1188.4|1188.2|3367
1641392560000|2022-01-05 14:22:40|1188.8||1188.8||1188.8||1188.8||1313
1641392570000|2022-01-05 14:22:50|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|0
1641392590000|2022-01-05 14:23:10|1189.4|1189|1189.4|1189|1189.4|1189|1189.2|1189|0
1641392600000|2022-01-05 14:23:20|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189|1188.8|138
1641392610000|2022-01-05 14:23:30|1189|1189|1189.4|1189|1189.4|1189.2|1189|1188.8|300
1641392620000|2022-01-05 14:23:40|1189.2||1189.2||1189.2||1189.2||10
1641392630000|2022-01-05 14:23:50|1189.4|1189.2|1189.4|1189.2|1189.4|1189.2|1189.4|1189.2|0
1641392640000|2022-01-05 14:24:00|1189.2|1189|1189.4|1189.2|1189.4|1189.2|1189.2|1189|2688
1641392660000|2022-01-05 14:24:20||1189||1189.2||1189.2||1189|374
1641392680000|2022-01-05 14:24:40||1189||1189||1189.2||1189|365
1641392690000|2022-01-05 14:24:50||1189.2||1189||1189.2||1189|0
1641392700000|2022-01-05 14:25:00|1189.6|1189.2|1189.4|1189|1189.6|1189.2|1189.4|1189|579
1641392710000|2022-01-05 14:25:10|1189.6|1189.2|1189.2|1189|1189.6|1189.2|1189.2|1188.8|2302
1641392720000|2022-01-05 14:25:20|1189.4||1189.4||1189.4||1189.4||0
1641392730000|2022-01-05 14:25:30|1189.2||1189.2||1189.2||1189.2||1000
1641392740000|2022-01-05 14:25:40|1189.4||1189.4||1189.4||1189.4||0
1641392750000|2022-01-05 14:25:50|1189.2|1189.2|1189.4|1189.2|1189.4|1189.2|1189.2|1189|2
1641392760000|2022-01-05 14:26:00|1189.2|1189|1189.2|1188.8|1189.2|1189|1189|1188.8|2281
1641392790000|2022-01-05 14:26:30|1189.4|1189|1189.6|1189.2|1189.6|1189.2|1189.4|1189|77
1641392800000|2022-01-05 14:26:40|1189.4|1189|1189.4|1189.2|1189.4|1189.2|1189.4|1189|0
1641392810000|2022-01-05 14:26:50|1189.6||1189.4||1189.6||1189.4||0
1641392820000|2022-01-05 14:27:00|1189.2|1189|1189.4|1189|1189.4|1189|1189.2|1189|1500
1641392840000|2022-01-05 14:27:20||1189.2||1189||1189.2||1189|0
1641392850000|2022-01-05 14:27:30||1189.2||1189||1189.2||1189|0
1641392860000|2022-01-05 14:27:40|1189.6|1189.2|1189.4|1189|1189.6|1189.2|1189.2|1189|0
1641392870000|2022-01-05 14:27:50|1189.2||1189.4||1189.4||1189.2||0
1641392880000|2022-01-05 14:28:00|1189.2|1188.8|1188.4|1188|1189.2|1188.8|1188.4|1188|8037
1641392890000|2022-01-05 14:28:10|1188.6|1188.2|1188.4|1188|1188.6|1188.4|1188.4|1188|0
1641392900000|2022-01-05 14:28:20|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|0
1641392910000|2022-01-05 14:28:30|1188.4|1188|1188.4|1188|1188.4|1188.2|1188.2|1188|274
1641392920000|2022-01-05 14:28:40|1188.2|1188.2|1188|1187.8|1188.2|1188.2|1188|1187.8|3788
1641392940000|2022-01-05 14:29:00|1187.8|1187.6|1187.8|1187.4|1188|1187.8|1187.6|1187.4|960
1641392960000|2022-01-05 14:29:20|1187.6|1187.6|1187.8|1187.4|1187.8|1187.6|1187.6|1187.4|10463
1641392970000|2022-01-05 14:29:30|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|430
1641392980000|2022-01-05 14:29:40|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.6|0
1641392990000|2022-01-05 14:29:50|1187.8|1187.4|1187.8|1187.4|1187.8|1187.6|1187.8|1187.4|0
1641393000000|2022-01-05 14:30:00|1188|1187.6|1189|1188.6|1189|1188.8|1187.6|1187.4|31073
1641393010000|2022-01-05 14:30:10|1189.2|1188.8|1190.6|1190.2|1190.6|1190.4|1189.2|1188.8|8777
1641393020000|2022-01-05 14:30:20|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|4505
1641393030000|2022-01-05 14:30:30|1190.2|1190|1190.2|1189.8|1190.4|1190|1189.8|1189.4|6194
1641393040000|2022-01-05 14:30:40|1190|1189.6|1189.4|1189.2|1190|1189.6|1189.4|1189|4279
1641393050000|2022-01-05 14:30:50|1189.6|1189|1190|1189.6|1190.2|1189.6|1189.6|1189|140
1641393060000|2022-01-05 14:31:00|1189.8|1189.8|1190|1189.6|1190.2|1189.8|1189.8|1189.6|2451
1641393070000|2022-01-05 14:31:10|1189.8|1189.4|1189.4|1189|1189.8|1189.6|1189.2|1189|458
1641393080000|2022-01-05 14:31:20|1189.2|1188.8|1189|1188.6|1189.2|1188.8|1188.8|1188.6|2379
1641393090000|2022-01-05 14:31:30|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|933
1641393100000|2022-01-05 14:31:40|1188.8|1188.4|1189|1188.6|1189.2|1188.8|1188.8|1188.4|2121
1641393110000|2022-01-05 14:31:50|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|1421
1641393120000|2022-01-05 14:32:00|1188.6|1188.2|1188.6|1188.2|1188.6|1188.4|1188.4|1188|637
1641393130000|2022-01-05 14:32:10|1188.4|1188.4|1189|1188.6|1189|1188.6|1188.4|1188.2|5410
1641393140000|2022-01-05 14:32:20|1188.8|1188.8|1188.6|1188.2|1189.2|1188.8|1188.4|1188.2|2308
1641393150000|2022-01-05 14:32:30|1188.8|1188.4|1189|1188.6|1189.2|1188.8|1188.8|1188.4|817
1641393160000|2022-01-05 14:32:40|1188.8|1188.4|1188.8|1188.4|1189|1188.6|1188.6|1188.4|11
1641393170000|2022-01-05 14:32:50|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|2086
1641393180000|2022-01-05 14:33:00|1189|1188.6|1189|1188.8|1189.2|1189|1188.8|1188.4|844
1641393190000|2022-01-05 14:33:10|1189.2|1188.6|1187.4|1187.2|1189.2|1188.8|1187|1186.8|40078
1641393200000|2022-01-05 14:33:20|1187.6|1187.4|1188.2|1187.8|1188.6|1188.2|1187.6|1187.4|4646
1641393210000|2022-01-05 14:33:30|1188|1187.6|1187.2|1187|1188|1187.6|1187.2|1187|5092
1641393220000|2022-01-05 14:33:40|1187.4|1187.2|1187.6|1187.2|1187.6|1187.2|1187.2|1186.8|2577
1641393230000|2022-01-05 14:33:50|1187.4|1187|1187.4|1187.2|1187.6|1187.2|1187.2|1186.8|273
1641393240000|2022-01-05 14:34:00|1187.2|1187|1188.2|1188|1188.4|1188.2|1187.2|1186.8|573
1641393250000|2022-01-05 14:34:10|1188|1187.8|1188.6|1188.2|1188.6|1188.2|1188|1187.6|981
1641393260000|2022-01-05 14:34:20|1188.4|1188|1188.4|1188.2|1188.4|1188.2|1188.4|1188|0
1641393270000|2022-01-05 14:34:30||1188||1188.2||1188.2||1188|0
1641393280000|2022-01-05 14:34:40||1188||1188||1188||1188|0
1641393290000|2022-01-05 14:34:50|1188.2|1188.2|1188|1187.6|1188.4|1188.2|1187.8|1187.6|3619
1641393300000|2022-01-05 14:35:00|1188.2|1187.8|1188.6|1188.4|1188.6|1188.4|1188.2|1187.8|3852
1641393310000|2022-01-05 14:35:10|1188.4|1188.2|1188.4|1188|1188.6|1188.2|1188.4|1188|135
1641393320000|2022-01-05 14:35:20|1188.6|1188.2|1188.6|1188.2|1188.6|1188.4|1188.4|1188.2|0
1641393330000|2022-01-05 14:35:30|1188.4||1188.6||1188.6||1188.4||0
1641393340000|2022-01-05 14:35:40|1188.4||1188.4||1188.6||1188.4||0
1641393350000|2022-01-05 14:35:50|1188.6|1188|1188.4|1188|1188.6|1188.2|1188.4|1188|6116
1641393360000|2022-01-05 14:36:00|1188.6|1188.2|1189|1188.6|1189|1188.6|1188.6|1188|1107
1641393370000|2022-01-05 14:36:10|1188.8|1188.8|1188.8|1188.4|1189|1188.8|1188.8|1188.4|5054
1641393380000|2022-01-05 14:36:20|1189|1188.6|1189|1188.6|1189.2|1188.8|1189|1188.6|1000
1641393390000|2022-01-05 14:36:30|1189.2|1188.8|1189.6|1189.2|1189.8|1189.4|1189.2|1188.6|17345
1641393400000|2022-01-05 14:36:40|1189.4|1189|1189.4|1189.2|1189.6|1189.4|1189.2|1189|11722
1641393410000|2022-01-05 14:36:50|1189.6|1189|1188.8|1188.4|1189.6|1189.2|1188.6|1188.2|7507
1641393420000|2022-01-05 14:37:00|1189|1188.6|1188.6|1188.2|1189|1188.6|1188.2|1187.8|3688
1641393430000|2022-01-05 14:37:10|1188.8|1188.4|1188.4|1188.2|1189|1188.6|1188.4|1188|2082
1641393440000|2022-01-05 14:37:20|1188.2|1188|1187.4|1187|1188.4|1188|1187.4|1187|6940
1641393450000|2022-01-05 14:37:30|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1186.6|1186.2|1240
1641393460000|2022-01-05 14:37:40|1187.2|1186.8|1187|1186.6|1187.4|1187|1187|1186.6|1867
1641393470000|2022-01-05 14:37:50|1186.6|1186.4|1187.8|1187.4|1188|1187.8|1186.6|1186.4|25595
1641393480000|2022-01-05 14:38:00|1188|1187.6|1188.4|1188|1188.6|1188.2|1188|1187.6|40
1641393490000|2022-01-05 14:38:10|1188.2||1188.2||1188.2||1188.2||0
1641393500000|2022-01-05 14:38:20|1188|1187.6|1187.6|1187.2|1188|1187.6|1187.4|1187|9519
1641393510000|2022-01-05 14:38:30|1187.8|1187.4|1187.8|1187.6|1188|1187.8|1187.8|1187.4|1618
1641393520000|2022-01-05 14:38:40|1187.6|1187.4|1187.4|1187.2|1188|1187.6|1187.4|1187.2|209
1641393530000|2022-01-05 14:38:50|1187.6|1187.4|1187.2|1186.8|1187.8|1187.4|1187.2|1186.8|1667
1641393540000|2022-01-05 14:39:00|1187|1186.6|1187|1186.6|1187.2|1186.8|1186.6|1186.4|9545
1641393550000|2022-01-05 14:39:10|1187.2|1186.8|1187.2|1187|1187.4|1187|1187|1186.8|11
1641393560000|2022-01-05 14:39:20|1187.4|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.8|331
1641393570000|2022-01-05 14:39:30|1187.4|1187|1187.2|1187|1187.4|1187|1187.2|1187|0
1641393580000|2022-01-05 14:39:40|1187.4|1186.8|1187.2|1187|1187.4|1187.2|1187.2|1186.8|100
1641393590000|2022-01-05 14:39:50|1187|1186.8|1187.2|1186.8|1187.2|1187|1187|1186.8|103
1641393600000|2022-01-05 14:40:00|1187|1186.6|1187|1186.6|1187|1186.6|1186.4|1186.2|2649
1641393610000|2022-01-05 14:40:10|1187.2|1187|1187|1186.6|1187.2|1187|1186.8|1186.6|6912
1641393620000|2022-01-05 14:40:20|1187.2|1187|1187|1186.6|1187.2|1187|1187|1186.6|4000
1641393630000|2022-01-05 14:40:30|1186.6|1186.4|1187|1186.6|1187.2|1186.8|1186.6|1186.4|21165
1641393640000|2022-01-05 14:40:40|1187.2|1186.8|1186.8|1186.4|1187.2|1186.8|1186.8|1186.4|537
1641393650000|2022-01-05 14:40:50|1186.6|1186.2|1186.4|1186.2|1186.8|1186.2|1186.4|1186.2|3499
1641393660000|2022-01-05 14:41:00|1186.6|1186.4|1187.8|1187.4|1187.8|1187.4|1186.6|1186.4|5435
1641393670000|2022-01-05 14:41:10|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187.2|1037
1641393680000|2022-01-05 14:41:20|1187.8|1187.4|1187.8|1187.6|1187.8|1187.6|1187.4|1187|4720
1641393690000|2022-01-05 14:41:30|1188||1188||1188||1188||794
1641393700000|2022-01-05 14:41:40|1187.8|1187.8|1188|1187.8|1188|1187.8|1187.8|1187.8|543
1641393710000|2022-01-05 14:41:50|1187.8|1187.6|1187.6|1187.2|1188|1187.6|1187.4|1186.8|5597
1641393720000|2022-01-05 14:42:00|1187.8|1187.4|1187.8|1187.4|1188|1187.8|1187.6|1187.2|1501
1641393730000|2022-01-05 14:42:10|1188|1187.6|1186.2|1185.8|1188|1187.6|1185.8|1185.6|46139
1641393750000|2022-01-05 14:42:30|1186|1185.6|1186|1185.6|1186.2|1185.8|1185.8|1185.6|5955
1641393760000|2022-01-05 14:42:40|1185.8|1185.4|1186.2|1185.8|1186.2|1185.8|1185.8|1185.4|431
1641393770000|2022-01-05 14:42:50|1186.4|1186|1186.2|1186|1186.4|1186|1186.2|1185.8|0
1641393780000|2022-01-05 14:43:00|1186|1185.8|1184.8|1184.4|1186.2|1185.8|1184.6|1184|40615
1641393790000|2022-01-05 14:43:10|1185|1184.6|1184.8|1184.4|1185|1184.8|1184.8|1184.4|1659
1641393810000|2022-01-05 14:43:30|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.4|1184.2|2626
1641393820000|2022-01-05 14:43:40||1184.6||1184.6||1184.6||1184.6|0
1641393830000|2022-01-05 14:43:50|1185|1184.8|1185.4|1185.2|1185.4|1185.2|1185|1184.8|2792
1641393840000|2022-01-05 14:44:00|1185.6|1185.4|1185.8|1185.4|1185.8|1185.6|1185.6|1185.4|1809
1641393870000|2022-01-05 14:44:30|1186|1185.6|1186.2|1185.8|1186.2|1186|1186|1185.6|2203
1641393880000|2022-01-05 14:44:40|1186|1185.6|1186|1185.4|1186.2|1185.8|1185.6|1185.4|3004
1641393890000|2022-01-05 14:44:50|1185.8||1185.8||1185.8||1185.8||0
1641393900000|2022-01-05 14:45:00|1186|1185.6|1186|1185.6|1186|1185.8|1186|1185.4|11
1641393910000|2022-01-05 14:45:10|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|749
1641393920000|2022-01-05 14:45:20|1185.6|1185.2|1186|1185.4|1186|1185.4|1185.4|1185.2|73
1641393930000|2022-01-05 14:45:30|1186.2|1186|1186.4|1186|1186.8|1186.2|1185.8|1185.4|9671
1641393940000|2022-01-05 14:45:40|1186.6|1186.2|1186.4|1186|1186.6|1186.2|1186.4|1186|0
1641393950000|2022-01-05 14:45:50|1186.2|1185.8|1186.2|1185.8|1186.2|1186|1185.8|1185.4|3290
1641393960000|2022-01-05 14:46:00|1186||1186.4||1186.4||1186||431
1641393980000|2022-01-05 14:46:20|1186.2|1185.6|1185.8|1185.6|1186.2|1185.6|1185.8|1185.6|2759
1641393990000|2022-01-05 14:46:30|1185.6|1185.2|1185.2|1184.6|1185.6|1185.4|1185.2|1184.6|4689
1641394000000|2022-01-05 14:46:40|1185.4|1184.8|1185.2|1184.8|1185.6|1185|1184.8|1184.4|7795
1641394010000|2022-01-05 14:46:50|1184.8|1184.6|1184.4|1184|1184.8|1184.6|1184.4|1183.8|1176
1641394020000|2022-01-05 14:47:00|1184.2|1183.8|1184|1183.4|1184.4|1184|1183.8|1183.4|1317
1641394030000|2022-01-05 14:47:10|1183.4|1183.2|1183.8|1183.6|1184.2|1183.8|1183.4|1183.2|11270
1641394040000|2022-01-05 14:47:20|1184|1183.8|1184|1183.6|1184|1183.8|1184|1183.6|1593
1641394050000|2022-01-05 14:47:30|1184.2|1183.8|1184|1183.6|1184.6|1184.4|1183.8|1183.6|13375
1641394060000|2022-01-05 14:47:40|1183.8||1184||1184||1183.8||0
1641394070000|2022-01-05 14:47:50|1183.8|1183.8|1184|1183.6|1184|1183.8|1183.8|1183.6|431
1641394080000|2022-01-05 14:48:00|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.4|2581
1641394090000|2022-01-05 14:48:10|1184.2|1183.8|1184.2|1184|1184.4|1184|1184.2|1183.8|2171
1641394100000|2022-01-05 14:48:20|1184|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.8|960
1641394110000|2022-01-05 14:48:30|1184|1183.6|1184|1183.6|1184.2|1183.8|1183.8|1183.4|1293
1641394130000|2022-01-05 14:48:50|1184.2|1183.8|1184.2|1183.8|1184.4|1184|1184|1183.6|1231
1641394140000|2022-01-05 14:49:00|1184.4|1184|1185.2|1184.8|1185.2|1184.8|1184.4|1184|9473
1641394150000|2022-01-05 14:49:10|1185.4|1185|1185.2|1184.8|1185.4|1185.2|1185|1184.8|1651
1641394160000|2022-01-05 14:49:20|1185|1184.6|1184.2|1183.6|1185|1184.6|1184.2|1183.6|20624
1641394170000|2022-01-05 14:49:30|1184|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.6|3219
1641394180000|2022-01-05 14:49:40|1184.2|1183.8|1184.2|1183.8|1184.4|1184|1184|1183.8|494
1641394190000|2022-01-05 14:49:50|1184.4|1184|1184.4|1184|1184.4|1184|1184.2|1184|1100
1641394200000|2022-01-05 14:50:00|1184.2|1183.8|1184.2|1183.8|1184.4|1184|1184|1183.8|400
1641394210000|2022-01-05 14:50:10|1184|1184|1184.2|1183.8|1184.2|1184|1184|1183.8|769
1641394220000|2022-01-05 14:50:20|1184|1184|1184.2|1183.8|1185|1184.8|1184|1183.8|12838
1641394230000|2022-01-05 14:50:30|1184.4|1184|1184.8|1184.4|1184.8|1184.6|1184.4|1184|1054
1641394240000|2022-01-05 14:50:40|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.4|1184.2|33316
1641394250000|2022-01-05 14:50:50|1184.8|1184.4|1184.6|1184.2|1185|1184.8|1184.6|1184.2|5202
1641394260000|2022-01-05 14:51:00|1184.4|1184.4|1184.6|1184.4|1184.8|1184.4|1184|1183.8|1982
1641394270000|2022-01-05 14:51:10|1184.8||1184.6||1184.8||1184.6||100
1641394280000|2022-01-05 14:51:20|1184.8|1184.2|1184|1183.8|1184.8|1184.2|1184|1183.6|2711
1641394290000|2022-01-05 14:51:30|1184.2|1184|1184.4|1184.2|1184.6|1184.2|1184.2|1184|100
1641394300000|2022-01-05 14:51:40|1184.2|1184|1184.6|1184.2|1184.6|1184.4|1184.2|1184|813
1641394310000|2022-01-05 14:51:50|1184.4|1184.4|1184.4|1184.2|1184.8|1184.6|1184.4|1184|3116
1641394320000|2022-01-05 14:52:00|1184.6|1184|1184.2|1183.8|1184.6|1184.2|1184|1183.8|2309
1641394330000|2022-01-05 14:52:10|1184.4|1184|1184.6|1184.2|1184.8|1184.4|1184.4|1184|1657
1641394340000|2022-01-05 14:52:20|1184.4|1183.8|1184.4|1184|1184.6|1184.2|1184|1183.8|8760
1641394350000|2022-01-05 14:52:30|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|1001
1641394360000|2022-01-05 14:52:40|1184.4|1184.4|1184.4|1184|1184.4|1184.4|1184.4|1184|0
1641394370000|2022-01-05 14:52:50|1184.6|1184.2|1184|1183.6|1184.6|1184.2|1183.8|1183.6|2715
1641394380000|2022-01-05 14:53:00|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.6|1080
1641394390000|2022-01-05 14:53:10|1184|1184|1184.2|1183.8|1184.2|1184|1184|1183.6|720
1641394400000|2022-01-05 14:53:20|1184||1184.2||1184.2||1184||531
1641394410000|2022-01-05 14:53:30|1184.4|1184|1184.6|1184.4|1184.6|1184.4|1184.4|1184|1705
1641394420000|2022-01-05 14:53:40|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184.2|9
1641394430000|2022-01-05 14:53:50|1184.4|1184|1184.4|1184.2|1184.6|1184.2|1184.2|1184|1037
1641394440000|2022-01-05 14:54:00|1184.2|1184|1184|1183.6|1184.2|1184|1183.8|1183.4|2626
1641394450000|2022-01-05 14:54:10|1183.8|1183.2|1182.8|1182.4|1183.8|1183.2|1182.8|1182.4|14021
1641394460000|2022-01-05 14:54:20|1183|1182.6|1183|1182.8|1183.6|1183.2|1182.8|1182.4|770
1641394470000|2022-01-05 14:54:30|1182.8|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.4|405
1641394480000|2022-01-05 14:54:40|1182.8|1182.8|1183.2|1182.8|1183.2|1183|1182.8|1182.8|10883
1641394490000|2022-01-05 14:54:50|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.6|0
1641394500000|2022-01-05 14:55:00|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.2|1183|1612
1641394510000|2022-01-05 14:55:10|1183.6|1183.2|1183.8|1183.4|1184|1183.6|1183.6|1183.2|2274
1641394520000|2022-01-05 14:55:20|1183.6|1183.6|1184|1183.6|1184|1183.8|1183.6|1183.6|638
1641394530000|2022-01-05 14:55:30|1184.2|1183.8|1184|1183.8|1184.2|1183.8|1184|1183.8|124
1641394540000|2022-01-05 14:55:40|1184.2|1184|1184.2|1183.8|1184.2|1184|1184.2|1183.8|431
1641394550000|2022-01-05 14:55:50|1184.4|1184|1184.4|1184|1184.4|1184.2|1184.2|1184|431
1641394560000|2022-01-05 14:56:00|1184.6|1184.2|1184.4|1184|1185|1184.6|1184.2|1184|2541
1641394570000|2022-01-05 14:56:10|1184.2|1183.8|1184.2|1183.8|1184.4|1183.8|1184.2|1183.8|444
1641394580000|2022-01-05 14:56:20|1183.8|1183.6|1183|1182.6|1184|1183.8|1183|1182.6|12178
1641394590000|2022-01-05 14:56:30|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.6|1182.4|14743
1641394600000|2022-01-05 14:56:40|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.8|1182.6|1033
1641394610000|2022-01-05 14:56:50|1182.8|1182.8|1182.6|1182.2|1183|1182.8|1182.4|1182|310
1641394620000|2022-01-05 14:57:00|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.2|1182|1597
1641394630000|2022-01-05 14:57:10|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1641394640000|2022-01-05 14:57:20|1182.8|1182.4|1183.2|1182.8|1183.2|1182.8|1182.8|1182.4|16602
1641394650000|2022-01-05 14:57:30|1183.4|1183|1183.2|1183|1183.6|1183|1183|1182.8|5609
1641394660000|2022-01-05 14:57:40|1183.4|1182.8|1183.6|1183.2|1183.6|1183.2|1183|1182.8|7999
1641394670000|2022-01-05 14:57:50|1183.8|1183.6|1183.6|1183.2|1183.8|1183.6|1183.2|1183|6266
1641394680000|2022-01-05 14:58:00|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|2419
1641394690000|2022-01-05 14:58:10|1183.4|1183|1182.8|1182.4|1183.4|1183.2|1182.8|1182.4|2302
1641394700000|2022-01-05 14:58:20|1182.6|1182.2|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|0
1641394710000|2022-01-05 14:58:30|1182.8|1182.4|1183|1182.6|1183.2|1182.8|1182.8|1182.4|423
1641394720000|2022-01-05 14:58:40|1183.2|1182.8|1183.4|1183|1183.6|1183.2|1183.2|1182.6|100
1641394730000|2022-01-05 14:58:50|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183|2782
1641394740000|2022-01-05 14:59:00|1183.6|1183.6|1183.6|1183.2|1183.6|1183.6|1183.4|1183|235
1641394750000|2022-01-05 14:59:10|1183.4|1183|1183.8|1183.4|1183.8|1183.4|1183.4|1183|0
1641394760000|2022-01-05 14:59:20|1184|1183.6|1184.2|1183.8|1184.2|1183.8|1183.8|1183.4|1484
1641394770000|2022-01-05 14:59:30|1184|1183.6|1184|1183.6|1184.2|1183.8|1183.8|1183.4|0
1641394780000|2022-01-05 14:59:40|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.6|0
1641394800000|2022-01-05 15:00:00|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.2|1184|397
1641394810000|2022-01-05 15:00:10|1184.4|1184|1185.6|1185.4|1185.8|1185.4|1184.2|1183.8|14612
1641394820000|2022-01-05 15:00:20|1185.8|1185.6|1186|1185.6|1186|1185.8|1185.6|1185.4|1336
1641394830000|2022-01-05 15:00:30|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.4|0
1641394840000|2022-01-05 15:00:40|1185.8|1185.4|1185.8|1185.4|1186|1185.6|1185.8|1185.4|1159
1641394850000|2022-01-05 15:00:50|1186|1185.6|1186|1185.6|1186|1185.6|1185.6|1185.4|4100
1641394860000|2022-01-05 15:01:00|1186.2|1185.8|1185.8|1185.4|1186.2|1185.8|1185.6|1185.4|498
1641394870000|2022-01-05 15:01:10|1185.6|1185.6|1186.2|1185.8|1186.2|1185.8|1185.6|1185.6|522
1641394880000|2022-01-05 15:01:20|1186.6|1186.2|1186.6|1186.2|1186.8|1186.2|1186.4|1186|11796
1641394890000|2022-01-05 15:01:30|1186.4|1186.4|1186.4|1186|1186.6|1186.4|1186.2|1185.8|3936
1641394900000|2022-01-05 15:01:40|1186.6|1186.2|1186.4|1186.2|1186.6|1186.2|1186.4|1186|527
1641394910000|2022-01-05 15:01:50|1186.2|1186|1186|1185.6|1186.2|1186|1185.6|1185.2|10209
1641394920000|2022-01-05 15:02:00|1186.2|1185.8|1186|1185.6|1186.2|1185.8|1186|1185.6|0
1641394930000|2022-01-05 15:02:10|1186.2|1185.8|1185.8|1185.4|1186.4|1186|1185.8|1185.4|154
1641394940000|2022-01-05 15:02:20|1186|1185.6|1186|1185.8|1186|1185.8|1185.8|1185.6|11
1641394950000|2022-01-05 15:02:30|1186.2|1186|1186.2|1185.8|1186.4|1186|1185.6|1185.2|24961
1641394960000|2022-01-05 15:02:40|1186.4|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.8|0
1641394970000|2022-01-05 15:02:50|1186.4|1186|1186.4|1186.2|1186.6|1186.2|1186.4|1186|4009
1641394980000|2022-01-05 15:03:00|1186.2|1186|1185.4|1185|1186.2|1186|1185.4|1185|16674
1641394990000|2022-01-05 15:03:10|||||||||45
1641395000000|2022-01-05 15:03:20|1185.2|1184.6|1184|1183.6|1185.2|1184.8|1183.6|1183.2|16618
1641395010000|2022-01-05 15:03:30|1183.8|1183.8|1184.2|1183.8|1184.2|1183.8|1183.8|1183.6|984
1641395020000|2022-01-05 15:03:40|1184|1183.6|1184.2|1183.8|1184.4|1184|1184|1183.6|1001
1641395030000|2022-01-05 15:03:50|1184.4|1184|1184.2|1184|1184.4|1184|1184.2|1184|0
1641395040000|2022-01-05 15:04:00|1184.4|1183.8|1184.2|1184|1184.4|1184|1184.2|1183.8|931
1641395050000|2022-01-05 15:04:10|1184|1183.8|1184.4|1184|1184.6|1184.2|1184|1183.8|6229
1641395060000|2022-01-05 15:04:20|1184.2|1184.2|1184.2|1184|1184.4|1184.2|1184.2|1183.8|0
1641395070000|2022-01-05 15:04:30|1184.4|1183.8|1184|1183.8|1184.4|1184|1184|1183.8|393
1641395080000|2022-01-05 15:04:40|1184.2|1184|1184.2|1183.8|1184.2|1184|1184|1183.8|1395
1641395100000|2022-01-05 15:05:00|1184.4|1184|1184.8|1184.6|1184.8|1184.6|1184.2|1183.8|10667
1641395110000|2022-01-05 15:05:10|1184.6|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.2|747
1641395120000|2022-01-05 15:05:20|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|638
1641395130000|2022-01-05 15:05:30|1184.8|1184|1183.8|1183.4|1184.8|1184|1183.6|1183.4|18846
1641395140000|2022-01-05 15:05:40|1184|1183.6|1185|1184.6|1185|1184.6|1184|1183.6|3622
1641395150000|2022-01-05 15:05:50|1184.8|1184.8|1184.8|1184.4|1184.8|1184.8|1184.4|1184.2|4624
1641395160000|2022-01-05 15:06:00|1185|1184.6|1185|1184.8|1185|1184.8|1185|1184.6|442
1641395170000|2022-01-05 15:06:10|1184.8|1184.6|1185|1184.6|1185|1184.8|1184.8|1184.4|3118
1641395180000|2022-01-05 15:06:20|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185.2|1184.8|1540
1641395190000|2022-01-05 15:06:30|1185|1185|1185.2|1185|1185.2|1185|1185|1184.8|0
1641395210000|2022-01-05 15:06:50|1185.4|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|479
1641395220000|2022-01-05 15:07:00|1185.8|1185.4|1185.6|1185.4|1186|1185.6|1185.6|1185.2|996
1641395230000|2022-01-05 15:07:10|1185.8|1185.6|1186.2|1185.8|1186.2|1186|1185.8|1185.6|6868
1641395240000|2022-01-05 15:07:20|1186|1186|1186.2|1186|1186.2|1186|1186|1185.8|49
1641395250000|2022-01-05 15:07:30|1186.4|1186.2|1186.4|1186|1186.6|1186.4|1186.4|1186|5072
1641395260000|2022-01-05 15:07:40|1186.2|1186.2|1186.4|1186|1186.4|1186.2|1186.2|1186|0
1641395270000|2022-01-05 15:07:50|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.8|1826
1641395280000|2022-01-05 15:08:00|1186.4|1186|1186.4|1186|1186.4|1186.2|1186.4|1186|100
1641395290000|2022-01-05 15:08:10|1186.2||1186.4||1186.4||1186.2||400
1641395300000|2022-01-05 15:08:20|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|100
1641395310000|2022-01-05 15:08:30|1186.4|1186.4|1187.4|1187|1187.4|1187|1186.4|1186.4|1438
1641395320000|2022-01-05 15:08:40|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.6|109
1641395330000|2022-01-05 15:08:50|1187.4|1187|1187.6|1187.2|1187.6|1187.4|1187.4|1187|1965
1641395340000|2022-01-05 15:09:00|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|1953
1641395350000|2022-01-05 15:09:10|1187.4|1187|1187.4|1187.2|1187.4|1187.2|1187.4|1187|169
1641395360000|2022-01-05 15:09:20|1187.6|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|367
1641395370000|2022-01-05 15:09:30|1187.4|1187|1187.4|1187|1187.6|1187.2|1187.2|1186.8|2296
1641395380000|2022-01-05 15:09:40|||||||||180
1641395390000|2022-01-05 15:09:50|1187.6|1187.2|1187.6|1187.2|1187.6|1187.4|1187.4|1187.2|898
1641395400000|2022-01-05 15:10:00|1187.4|1187|1187.4|1187|1187.6|1187|1187.4|1187|0
1641395410000|2022-01-05 15:10:10|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|2023
1641395420000|2022-01-05 15:10:20|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|1131
1641395430000|2022-01-05 15:10:30|1187.6|1187.6|1187.6|1187.2|1187.6|1187.6|1187.4|1187.2|1992
1641395440000|2022-01-05 15:10:40|1187.4|1187|1187.4|1187.2|1187.6|1187.4|1187.4|1187|942
1641395450000|2022-01-05 15:10:50|1187.2|1187|1187.4|1187.2|1187.4|1187.2|1187.2|1186.8|823
1641395460000|2022-01-05 15:11:00|1187.6||1187.6||1187.6||1187.6||12
1641395470000|2022-01-05 15:11:10|1187.4|1187|1187.4|1187|1187.4|1187|1187|1186.6|11208
1641395480000|2022-01-05 15:11:20|1187.6|1186.8|1186.8|1186.4|1187.6|1186.8|1186.8|1186.4|10277
1641395490000|2022-01-05 15:11:30|1187|1186.6|1186.2|1185.8|1187|1186.6|1186|1185.6|21836
1641395500000|2022-01-05 15:11:40|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1641395510000|2022-01-05 15:11:50|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|978
1641395520000|2022-01-05 15:12:00|1186.8|1186.4|1186.4|1186|1186.8|1186.4|1186.4|1186|195
1641395530000|2022-01-05 15:12:10|1186.2|1185.8|1186|1185.6|1186.2|1185.8|1185.8|1185.4|938
1641395540000|2022-01-05 15:12:20||1185.8||1185.8||1185.8||1185.8|0
1641395550000|2022-01-05 15:12:30|1186.2|1186|1186.4|1186|1186.4|1186|1186.2|1185.8|787
1641395560000|2022-01-05 15:12:40||1186.2||1186||1186.2||1186|0
1641395570000|2022-01-05 15:12:50|1186.6|1186.2|1186.6|1186.4|1186.6|1186.4|1186.4|1186|700
1641395580000|2022-01-05 15:13:00|1186.8|1186.6|1186.8|1186.6|1186.8|1186.6|1186.8|1186.4|68
1641395590000|2022-01-05 15:13:10|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|262
1641395600000|2022-01-05 15:13:20|1186.4|1186.2|1186.6|1186.2|1186.6|1186.2|1186.2|1185.6|5917
1641395610000|2022-01-05 15:13:30|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.4|0
1641395630000|2022-01-05 15:13:50|1186.6||1186.8||1186.8||1186.6||0
1641395640000|2022-01-05 15:14:00|1186.6|1186.2|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|1254
1641395660000|2022-01-05 15:14:20|1186.6||1186.8||1186.8||1186.6||79
1641395680000|2022-01-05 15:14:40|1186.6|1186.6|1186.4|1186.2|1186.6|1186.6|1186.4|1186|2271
1641395690000|2022-01-05 15:14:50|1186.6|1186.4|1186.2|1185.8|1186.6|1186.4|1186|1185.8|11143
1641395700000|2022-01-05 15:15:00|1186||1186.2||1186.2||1186||673
1641395710000|2022-01-05 15:15:10||1186||1186||1186||1186|0
1641395720000|2022-01-05 15:15:20||1185.8||1186||1186||1185.8|0
1641395730000|2022-01-05 15:15:30|1186|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.8|227
1641395740000|2022-01-05 15:15:40|1186||1186.2||1186.2||1186||0
1641395750000|2022-01-05 15:15:50|1186.4|1186|1186.2|1186|1186.4|1186|1186.2|1186|0
1641395760000|2022-01-05 15:16:00|1186|1185.8|1186|1185.8|1186.2|1185.8|1186|1185.8|317
1641395770000|2022-01-05 15:16:10|1186.2||1186.2||1186.2||1186.2||431
1641395780000|2022-01-05 15:16:20|1186|1186|1186.2|1185.8|1186.2|1186|1185.4|1185|6550
1641395790000|2022-01-05 15:16:30|1186.4|1186|1186|1185.8|1186.4|1186.2|1186|1185.6|13885
1641395810000|2022-01-05 15:16:50|1185.8|1185.6|1185.4|1185|1185.8|1185.6|1185.4|1185|5038
1641395820000|2022-01-05 15:17:00|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1184.8|1184.4|14841
1641395830000|2022-01-05 15:17:10||1185||1185||1185||1184.8|0
1641395840000|2022-01-05 15:17:20|1185.4|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185.2|0
1641395860000|2022-01-05 15:17:40|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.2|1185|1539
1641395870000|2022-01-05 15:17:50|1185.4|1185.4|1185.6|1185.2|1185.6|1185.4|1185.4|1185|0
1641395880000|2022-01-05 15:18:00|1185.8|1185.4|1186|1185.6|1186|1185.8|1185.6|1185.2|794
1641395890000|2022-01-05 15:18:10|1186.2|1185.8|1186.2|1186|1186.4|1186|1186.2|1185.8|206
1641395900000|2022-01-05 15:18:20|1186|1185.8|1186|1185.8|1186.2|1185.8|1185.8|1185.6|2462
1641395910000|2022-01-05 15:18:30|1186.2|1185.6|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|551
1641395920000|2022-01-05 15:18:40|1186|1185.6|1186|1185.6|1186|1185.8|1185.8|1185.4|0
1641395930000|2022-01-05 15:18:50|1185.8|1185.4|1185.8|1185.4|1185.8|1185.6|1185.6|1185.4|992
1641395940000|2022-01-05 15:19:00|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.6|11
1641395950000|2022-01-05 15:19:10|1185.8||1185.8||1185.8||1185.8||0
1641395960000|2022-01-05 15:19:20|1186|1185.8|1186|1185.6|1186.2|1185.8|1186|1185.6|143
1641395970000|2022-01-05 15:19:30||1185.8||1185.6||1185.8||1185.6|0
1641395990000|2022-01-05 15:19:50|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|1933
1641396000000|2022-01-05 15:20:00|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|1539
1641396010000|2022-01-05 15:20:10|1185.8|1185.4|1185.8|1185.4|1186|1185.6|1185.6|1185.4|1595
1641396020000|2022-01-05 15:20:20|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|129
1641396030000|2022-01-05 15:20:30|1186|1185.6|1186|1185.8|1186|1185.8|1185.8|1185.6|554
1641396040000|2022-01-05 15:20:40|1185.8|1185.6|1185.4|1185.2|1186|1185.8|1185.4|1185|1433
1641396050000|2022-01-05 15:20:50|1185.2|1185|1185.6|1185.4|1185.8|1185.4|1185.2|1184.8|3484
1641396060000|2022-01-05 15:21:00|1185.8|1185.2|1185.8|1185.4|1186|1185.6|1185.8|1185.2|488
1641396070000|2022-01-05 15:21:10|1186|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.4|100
1641396080000|2022-01-05 15:21:20|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.4|0
1641396090000|2022-01-05 15:21:30|1185.8||1185.8||1186||1185.8||0
1641396100000|2022-01-05 15:21:40|1186|1185.8|1186|1185.8|1186|1185.8|1186|1185.8|431
1641396110000|2022-01-05 15:21:50|1185.8|1185.6|1186.2|1185.8|1186.4|1186|1185.8|1185.6|5487
1641396120000|2022-01-05 15:22:00|1186.4|1186|1186.8|1186.6|1186.8|1186.6|1186.2|1186|8343
1641396130000|2022-01-05 15:22:10|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|1186.6|1186.2|978
1641396140000|2022-01-05 15:22:20|1186.8|1186.6|1186.8|1186.4|1186.8|1186.6|1186.8|1186.4|817
1641396150000|2022-01-05 15:22:30|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186.2|2997
1641396160000|2022-01-05 15:22:40|1186.4|1186.4|1186.6|1186.2|1186.6|1186.4|1186.4|1186|2223
1641396170000|2022-01-05 15:22:50|1186.8|1186.4|1186.8|1186.4|1186.8|1186.6|1186.8|1186.4|4279
1641396180000|2022-01-05 15:23:00|1187.2|1186.8|1187.8|1187.4|1187.8|1187.4|1187.2|1186.8|12505
1641396190000|2022-01-05 15:23:10|1187.6|1187.2|1187.6|1187.4|1187.8|1187.4|1187.4|1187.2|990
1641396200000|2022-01-05 15:23:20|1187.4|1187|1187|1186.6|1187.4|1187|1187|1186.6|9747
1641396210000|2022-01-05 15:23:30|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.4|1186.2|3044
1641396220000|2022-01-05 15:23:40|1187|1186.6|1186.8|1186.6|1187|1186.6|1186.8|1186.6|0
1641396230000|2022-01-05 15:23:50|1187|1186.4|1187.4|1187|1187.4|1187|1186.8|1186.4|1484
1641396240000|2022-01-05 15:24:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.4|1187.2|2612
1641396250000|2022-01-05 15:24:10|1187.6|1187.2|1187.2|1187|1187.6|1187.2|1187.2|1186.8|2020
1641396260000|2022-01-05 15:24:20|1187.4|1186.2|1186.6|1186.2|1187.4|1186.4|1186.4|1186.2|19956
1641396270000|2022-01-05 15:24:30|1186.4|1186|1186.4|1186|1186.4|1186|1186.2|1185.8|816
1641396290000|2022-01-05 15:24:50|1186.6|1186.2|1186.8|1186.6|1187|1186.6|1186.6|1186.2|852
1641396300000|2022-01-05 15:25:00|1186.6|1186.4|1186.8|1186.6|1186.8|1186.6|1186.6|1186.4|682
1641396310000|2022-01-05 15:25:10|1187|1186.8|1187.6|1187.2|1187.6|1187.2|1187|1186.8|1181
1641396320000|2022-01-05 15:25:20|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|2629
1641396330000|2022-01-05 15:25:30|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|254
1641396340000|2022-01-05 15:25:40|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.8|1187.4|277
1641396350000|2022-01-05 15:25:50|1188.2|1187.8|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|4112
1641396360000|2022-01-05 15:26:00|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|0
1641396370000|2022-01-05 15:26:10|1188.6|1188.6|1188|1187.8|1188.6|1188.6|1187.8|1187.6|24179
1641396380000|2022-01-05 15:26:20|1188.2|1188|1188.4|1188|1188.4|1188|1188.2|1188|0
1641396390000|2022-01-05 15:26:30|1188.6|1188.2|1188.4|1188|1188.6|1188.2|1188|1187.8|7604
1641396400000|2022-01-05 15:26:40|1188.2|1187.8|1188.6|1188.4|1188.8|1188.4|1188|1187.8|4381
1641396410000|2022-01-05 15:26:50|1188.8|1188.6|1188.8|1188.4|1188.8|1188.6|1188.6|1188.4|0
1641396420000|2022-01-05 15:27:00|1188.6|1188.2|1188.6|1188.2|1188.6|1188.4|1188.4|1188.2|656
1641396430000|2022-01-05 15:27:10|1188.8|1188.4|1188.8|1188.4|1188.8|1188.6|1188.8|1188.2|1693
1641396450000|2022-01-05 15:27:30|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|1468
1641396470000|2022-01-05 15:27:50|1189|1188.6|1189|1188.8|1189|1188.8|1189|1188.6|200
1641396480000|2022-01-05 15:28:00|1188.8|1188.6|1188.6|1188.2|1188.8|1188.8|1188.4|1188.2|9279
1641396490000|2022-01-05 15:28:10||1188.4||1188.4||1188.4||1188.2|1628
1641396500000|2022-01-05 15:28:20||1188.2||1188.4||1188.4||1188.2|100
1641396510000|2022-01-05 15:28:30|1188.4|1188|1188.6|1188.2|1188.8|1188.4|1188.2|1188|21051
1641396520000|2022-01-05 15:28:40|1188.8|1188.4|1188.6|1188.4|1188.8|1188.4|1188.6|1188.2|25
1641396530000|2022-01-05 15:28:50|1188.8||1188.6||1188.8||1188.6||430
1641396540000|2022-01-05 15:29:00|1188.4|1188.2|1188.6|1188.2|1188.6|1188.4|1188.4|1188.2|2296
1641396550000|2022-01-05 15:29:10|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|79
1641396560000|2022-01-05 15:29:20|1188.6|1188.6|1189.2|1188.8|1189.4|1189|1188.6|1188.6|35607
1641396570000|2022-01-05 15:29:30||1189||1189||1189||1189|0
1641396580000|2022-01-05 15:29:40|1189.4||1189.4||1189.4||1189.4||1699
1641396600000|2022-01-05 15:30:00|1189.6|1189.2|1189.4|1189|1189.6|1189.2|1189.2|1188.8|5573
1641396610000|2022-01-05 15:30:10|1189.2|1188.8|1189.2|1189|1189.2|1189|1189.2|1188.8|0
1641396620000|2022-01-05 15:30:20|1189|1188.8|1189|1188.6|1189.2|1188.8|1189|1188.6|2035
1641396630000|2022-01-05 15:30:30|1189.2|1188.8|1189.4|1189.2|1189.6|1189.2|1189.2|1188.8|930
1641396640000|2022-01-05 15:30:40|1189.2|1189|1189.2|1188.8|1189.4|1189|1189.2|1188.8|1053
1641396650000|2022-01-05 15:30:50|1189.4|1189|1189.2|1188.8|1189.4|1189|1189|1188.6|831
1641396660000|2022-01-05 15:31:00|1189|1188.6|1189.4|1189.2|1189.6|1189.2|1189|1188.6|6869
1641396670000|2022-01-05 15:31:10|1189.2|1189|1189.4|1189|1189.6|1189.2|1189.2|1188.8|2039
1641396680000|2022-01-05 15:31:20|1189.6|1189.2|1189.6|1189.4|1189.6|1189.4|1189.4|1189.2|1959
1641396690000|2022-01-05 15:31:30||1189.2||1189.2||1189.4||1189.2|0
1641396700000|2022-01-05 15:31:40|1189.4|1189|1189|1188.6|1189.4|1189|1189|1188.6|2178
1641396710000|2022-01-05 15:31:50|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1189|1188.8|430
1641396720000|2022-01-05 15:32:00|1189.4|1189.2|1189.6|1189.2|1189.6|1189.4|1189.4|1189|21187
1641396730000|2022-01-05 15:32:10|1189.8|1189.4|1190|1189.8|1190|1189.8|1189.8|1189.2|953
1641396740000|2022-01-05 15:32:20|1190.2|1190|1190.2|1189.8|1190.2|1190|1190.2|1189.8|22691
1641396750000|2022-01-05 15:32:30|1190.4|1190|1190.8|1190.4|1190.8|1190.4|1190.4|1190|1897
1641396760000|2022-01-05 15:32:40|1190.6|1190.2|1190.4|1189.8|1190.6|1190.4|1190.4|1189.8|7219
1641396770000|2022-01-05 15:32:50|1190.2|1190|1190.6|1190.2|1190.6|1190.2|1190.2|1189.8|0
1641396780000|2022-01-05 15:33:00|1190.8|1190.4|1191|1190.6|1191|1190.8|1190.8|1190.2|2569
1641396790000|2022-01-05 15:33:10|1190.8|1190.4|1190.8|1190.4|1191|1190.6|1190.8|1190.4|3239
1641396800000|2022-01-05 15:33:20|1190.6|1190.2|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|2469
1641396810000|2022-01-05 15:33:30|1190.4|1189.8|1190.6|1190.4|1190.6|1190.4|1190.2|1189.8|5637
1641396820000|2022-01-05 15:33:40|1190.8|1190.2|1190.6|1190.4|1190.8|1190.4|1190.4|1190.2|351
1641396830000|2022-01-05 15:33:50|||||||||32
1641396840000|2022-01-05 15:34:00|1190.8|1190.6|1190|1189.8|1190.8|1190.6|1190|1189.6|12939
1641396850000|2022-01-05 15:34:10|1190.2|1190|1190.6|1190.2|1190.6|1190.2|1190.2|1190|6767
1641396860000|2022-01-05 15:34:20|1190.4|1190.4|1190.4|1190.2|1190.6|1190.4|1190|1189.8|17281
1641396870000|2022-01-05 15:34:30|1190.6||1190.6||1190.6||1190.6||978
1641396880000|2022-01-05 15:34:40|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1005
1641396890000|2022-01-05 15:34:50|1191|1190.6|1191|1190.8|1191|1190.8|1191|1190.6|1210
1641396900000|2022-01-05 15:35:00|1190.8|1190.6|1190.6|1190.2|1190.8|1190.8|1190.4|1190.2|9236
1641396910000|2022-01-05 15:35:10|1190.4|1190|1191|1190.6|1191|1190.6|1190.4|1190|3605
1641396920000|2022-01-05 15:35:20|1190.8|1190.8|1189.6|1189.2|1190.8|1190.8|1189.6|1189.2|12427
1641396930000|2022-01-05 15:35:30|1189.8|1189.4|1190|1189.6|1190.2|1189.8|1189.8|1189.2|4615
1641396940000|2022-01-05 15:35:40|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|0
1641396950000|2022-01-05 15:35:50||1189.8||1189.6||1189.8||1189.6|0
1641396960000|2022-01-05 15:36:00|1189.8|1189.4|1189.8|1189.4|1190|1189.6|1189.6|1189.2|2104
1641396970000|2022-01-05 15:36:10|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189.2|0
1641396980000|2022-01-05 15:36:20|1189.4|1189|1189.8|1189.4|1189.8|1189.4|1189.2|1189|6577
1641396990000|2022-01-05 15:36:30|1189.6|1189.2|1189.8|1189.6|1189.8|1189.6|1189.6|1189.2|0
1641397000000|2022-01-05 15:36:40|1190|1189.4|1190.4|1190.2|1190.4|1190.2|1190|1189.4|4535
1641397010000|2022-01-05 15:36:50|1190.6|1190|1190.4|1190.2|1190.6|1190.2|1190.4|1190|1735
1641397020000|2022-01-05 15:37:00|1190.2|1190|1190.4|1190|1190.4|1190.2|1190.2|1190|876
1641397030000|2022-01-05 15:37:10|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190|429
1641397040000|2022-01-05 15:37:20|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|250
1641397050000|2022-01-05 15:37:30|||||||||375
1641397060000|2022-01-05 15:37:40|1191|1190.6|1191|1190.8|1191|1190.8|1191|1190.4|100
1641397070000|2022-01-05 15:37:50|1190.8|1190.6|1190.8|1190.6|1191|1190.8|1190.8|1190.6|2736
1641397080000|2022-01-05 15:38:00|1191||1191||1191||1191||200
1641397090000|2022-01-05 15:38:10|1190.8||1191||1191||1190.8||1009
1641397100000|2022-01-05 15:38:20|1190.8|1190.8|1190.6|1190.2|1191|1190.8|1190.4|1190.2|7770
1641397110000|2022-01-05 15:38:30|1190.4|1190|1190|1189.8|1190.4|1190|1189.4|1189.2|13028
1641397120000|2022-01-05 15:38:40|1190.2|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|429
1641397130000|2022-01-05 15:38:50|1190|1189.4|1190.2|1189.8|1190.2|1189.8|1189.8|1189.4|13516
1641397140000|2022-01-05 15:39:00|1190|1190|1190.2|1189.8|1190.2|1190|1190|1189.8|940
1641397160000|2022-01-05 15:39:20|1190||1190.2||1190.2||1190||212
1641397190000|2022-01-05 15:39:50|1190|1189.6|1190|1189.6|1190|1189.8|1189.6|1189.2|22156
1641397200000|2022-01-05 15:40:00|1190.2|1189.8|1190|1189.8|1190.2|1190|1189.8|1189.4|6055
1641397220000|2022-01-05 15:40:20|1190.2|1190|1190.2|1190|1190.2|1190|1190.2|1190|4822
1641397230000|2022-01-05 15:40:30||1189.8||1190||1190||1189.8|693
1641397240000|2022-01-05 15:40:40|1190|1189.8|1190|1189.8|1190.2|1190|1190|1189.8|2175
1641397250000|2022-01-05 15:40:50|1190.2||1190||1190.2||1190||0
1641397260000|2022-01-05 15:41:00|1189.8|1189.6|1190|1189.6|1190|1189.8|1189.8|1189.4|8377
1641397270000|2022-01-05 15:41:10|1189.8|1189.4|1190.2|1189.8|1190.2|1189.8|1189.6|1189.2|25384
1641397280000|2022-01-05 15:41:20|1190|1189.6|1190.2|1189.8|1190.2|1189.8|1190|1189.6|766
1641397290000|2022-01-05 15:41:30|1190|1189.6|1190|1189.6|1190|1189.8|1190|1189.6|1577
1641397300000|2022-01-05 15:41:40||1189.8||1189.8||1189.8||1189.8|1134
1641397310000|2022-01-05 15:41:50|1189.8|1189.6|1189.8|1189.6|1189.8|1189.8|1189.8|1189.4|2803
1641397320000|2022-01-05 15:42:00|1190|1189.4|1190|1189.8|1190|1189.8|1190|1189.4|907
1641397330000|2022-01-05 15:42:10|1190.2|1190|1190.2|1189.8|1190.2|1190|1190.2|1189.8|2176
1641397340000|2022-01-05 15:42:20||1190||1190||1190||1190|0
1641397350000|2022-01-05 15:42:30|1190.4|1190.2|1190.6|1190.2|1190.8|1190.4|1190.4|1190|8664
1641397360000|2022-01-05 15:42:40|1190.4|1190|1190.4|1190|1190.6|1190.2|1190.2|1190|18860
1641397370000|2022-01-05 15:42:50|1190.2||1190.2||1190.2||1190.2||190
1641397380000|2022-01-05 15:43:00|1190.4|1190.2|1190.4|1190.2|1190.6|1190.2|1190.4|1190|0
1641397390000|2022-01-05 15:43:10|1190.2|1190|1190.2|1190|1190.4|1190|1190.2|1189.8|177
1641397400000|2022-01-05 15:43:20|1190|1189.8|1190.4|1190|1190.4|1190|1190|1189.6|1475
1641397410000|2022-01-05 15:43:30|1190.6|1190.2|1190.8|1190.4|1191|1190.6|1190.6|1190.2|2230
1641397420000|2022-01-05 15:43:40|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|75
1641397430000|2022-01-05 15:43:50|1191||1191.2||1191.2||1191||0
1641397440000|2022-01-05 15:44:00|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|0
1641397450000|2022-01-05 15:44:10|1191.2|1190.8|1191.2|1190.8|1191.2|1191|1191|1190.8|745
1641397460000|2022-01-05 15:44:20|1191|1190.6|1191|1190.8|1191.2|1190.8|1190.8|1190.6|558
1641397480000|2022-01-05 15:44:40|1191.2|1191|1191.4|1191|1191.4|1191.2|1191.2|1191|36
1641397490000|2022-01-05 15:44:50|1191.2|1190.8|1191|1190.8|1191.2|1190.8|1191|1190.8|840
1641397500000|2022-01-05 15:45:00|1191.2|1191|1191.4|1190.8|1191.4|1191|1191.2|1190.8|1600
1641397510000|2022-01-05 15:45:10|1191.6|1191|1191.6|1191.2|1191.6|1191.2|1191.6|1191|1679
1641397520000|2022-01-05 15:45:20|1191.4|1191.4|1191.4|1191.2|1191.6|1191.4|1191.4|1191.2|1061
1641397530000|2022-01-05 15:45:30|1191.6||1191.6||1191.6||1191.6||0
1641397540000|2022-01-05 15:45:40|1191.8|1191.4|1191.2|1190.8|1191.8|1191.4|1191.2|1190.8|4352
1641397550000|2022-01-05 15:45:50||1191||1191||1191||1191|0
1641397560000|2022-01-05 15:46:00|1191|1190.8|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|9066
1641397570000|2022-01-05 15:46:10|1191|1190.6|1191.4|1191|1191.4|1191|1191|1190.6|2178
1641397580000|2022-01-05 15:46:20|||||||||187
1641397590000|2022-01-05 15:46:30|1191.6|1191.2|1191.8|1191.4|1192|1191.6|1191.6|1191.2|5587
1641397600000|2022-01-05 15:46:40|1191.6|1191.6|1191.8|1191.4|1191.8|1191.6|1191.6|1191.4|1395
1641397620000|2022-01-05 15:47:00|1191.6|1191.6|1191.8|1191.4|1191.8|1191.6|1191.6|1191.4|720
1641397630000|2022-01-05 15:47:10|1192|1191.6|1191.8|1191.6|1192|1191.6|1191.8|1191.4|4420
1641397640000|2022-01-05 15:47:20|1192||1192||1192||1192||0
1641397650000|2022-01-05 15:47:30|1192.2|1191.8|1192.2|1192|1192.4|1192|1192.2|1191.8|7075
1641397660000|2022-01-05 15:47:40|1192|1191.8|1192.2|1191.8|1192.2|1192|1192|1191.6|5023
1641397670000|2022-01-05 15:47:50|1192||1192.2||1192.2||1192||703
1641397680000|2022-01-05 15:48:00|1192|1191.6|1192|1191.6|1192.2|1191.8|1191.8|1191.6|6480
1641397690000|2022-01-05 15:48:10||1191.8||1191.6||1191.8||1191.6|278
1641397700000|2022-01-05 15:48:20|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|100
1641397710000|2022-01-05 15:48:30|1192.4|1192|1192.6|1192.4|1192.6|1192.4|1192.4|1192|1239
1641397720000|2022-01-05 15:48:40|1192.8|1192.2|1192.8|1192.4|1193|1192.6|1192.8|1192.2|3057
1641397730000|2022-01-05 15:48:50|1193|1192.6|1192|1191.6|1193|1192.8|1192|1191.6|25801
1641397740000|2022-01-05 15:49:00|||||||||80
1641397750000|2022-01-05 15:49:10|1191.8|1191.4|1191.8|1191.4|1192|1191.8|1191.6|1191.4|2955
1641397760000|2022-01-05 15:49:20|1191.6|1191.2|1191.6|1191.2|1191.6|1191.4|1191.6|1191.2|2968
1641397770000|2022-01-05 15:49:30|1191.8|1191.4|1192.4|1192|1192.4|1192|1191.8|1191.4|9316
1641397800000|2022-01-05 15:50:00|1192.2|1191.8|1191.8|1191.4|1192.4|1191.8|1191.8|1191.4|1875
1641397810000|2022-01-05 15:50:10||1191.6||1191.6||1191.6||1191.4|511
1641397820000|2022-01-05 15:50:20|1191.6|1191.2|1191.6|1191.4|1191.8|1191.4|1191.6|1191.2|2275
1641397830000|2022-01-05 15:50:30|1191.4|1191.2|1191|1190.6|1191.6|1191.2|1191|1190.6|2026
1641397840000|2022-01-05 15:50:40|1191.2|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.8|735
1641397850000|2022-01-05 15:50:50||1191.2||1191||1191.2||1191|0
1641397860000|2022-01-05 15:51:00||1191.2||1191||1191.2||1191|0
1641397870000|2022-01-05 15:51:10|1191.2|1190.8|1191.2|1190.8|1191.4|1191|1191|1190.8|1581
1641397880000|2022-01-05 15:51:20|1191|1191|1191|1190.8|1191.2|1191|1191|1190.8|346
1641397890000|2022-01-05 15:51:30|1191.2|1191|1191.4|1191|1191.4|1191.2|1191.2|1190.8|5890
1641397900000|2022-01-05 15:51:40|1191.2|1190.8|1191.2|1191|1191.2|1191|1191.2|1190.8|100
1641397910000|2022-01-05 15:51:50|1191.4|1191.2|1191.4|1191|1191.4|1191.2|1191.4|1191|507
1641397930000|2022-01-05 15:52:10|1191.2|1190.8|1191.2|1191|1191.2|1191|1191.2|1190.8|1600
1641397940000|2022-01-05 15:52:20|1191.4|1191.2|1191.4|1191.2|1191.4|1191.2|1191.4|1191.2|730
1641397950000|2022-01-05 15:52:30||1191||1191||1191.2||1191|646
1641397960000|2022-01-05 15:52:40|1191.2||1191.2||1191.2||1191.2||310
1641397980000|2022-01-05 15:53:00|1191.4|1191.2|1191.4|1191|1191.4|1191.2|1191.2|1190.8|3777
1641397990000|2022-01-05 15:53:10|1191.2||1191.2||1191.2||1191.2||638
1641398010000|2022-01-05 15:53:30|1191.4|1191.2|1191.2|1191|1191.4|1191.2|1191.2|1191|1988
1641398020000|2022-01-05 15:53:40|1191.4||1191.4||1191.4||1191.4||1892
1641398030000|2022-01-05 15:53:50|1191.2||1191.4||1191.4||1191.2||465
1641398040000|2022-01-05 15:54:00|1191.2|1191.2|1191.4|1191|1191.4|1191.2|1191.2|1190.8|9966
1641398050000|2022-01-05 15:54:10|1191.2|1191.2|1191.6|1191.4|1191.8|1191.4|1191.2|1191.2|3368
1641398060000|2022-01-05 15:54:20|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.6|0
1641398070000|2022-01-05 15:54:30|1191.8|1191.8|1191.6|1191.2|1191.8|1191.8|1191.2|1191|1064
1641398080000|2022-01-05 15:54:40||1191.4||1191.2||1191.4||1191.2|79
1641398090000|2022-01-05 15:54:50|1191.4||1191.4||1191.4||1191.4||0
1641398100000|2022-01-05 15:55:00|||||||||217
1641398110000|2022-01-05 15:55:10|1191.6|1191|1191.8|1191.6|1191.8|1191.6|1191.6|1191|2094
1641398120000|2022-01-05 15:55:20|1192|1191.4|1191.6|1191.2|1192|1191.4|1191.4|1191.2|7744
1641398130000|2022-01-05 15:55:30||1191.4||1191.4||1191.4||1191.2|548
1641398140000|2022-01-05 15:55:40|||||||||390
1641398150000|2022-01-05 15:55:50|1191.4|1191.2|1191.4|1191.2|1191.6|1191.2|1191.4|1191|13781
1641398160000|2022-01-05 15:56:00|1191.6||1191.6||1191.6||1191.6||1171
1641398170000|2022-01-05 15:56:10|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.4|1191|2899
1641398180000|2022-01-05 15:56:20|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.4|1191|5215
1641398190000|2022-01-05 15:56:30||1191.4||1191.4||1191.4||1191.4|0
1641398200000|2022-01-05 15:56:40|1191.4|1191.2|1191.8|1191.6|1192|1191.6|1191.4|1191.2|7538
1641398210000|2022-01-05 15:56:50|1192|1191.8|1192|1191.6|1192|1191.8|1192|1191.6|342
1641398220000|2022-01-05 15:57:00|1191.8|1191.8|1192|1191.6|1192|1191.8|1191.8|1191.6|0
1641398230000|2022-01-05 15:57:10|1191.8|1191.4|1191.8|1191.6|1191.8|1191.6|1191.8|1191.4|3548
1641398250000|2022-01-05 15:57:30|1191.6|1191.4|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|8325
1641398260000|2022-01-05 15:57:40|1191.6|1191.6|1191.8|1191.6|1191.8|1191.6|1191.6|1191.6|2118
1641398270000|2022-01-05 15:57:50|1192|1191.8|1192.2|1192|1192.4|1192|1191.8|1191.8|3659
1641398280000|2022-01-05 15:58:00|1192.4||1192.4||1192.4||1192.2||0
1641398290000|2022-01-05 15:58:10|1192.2||1192.2||1192.4||1192.2||0
1641398310000|2022-01-05 15:58:30|1192|1191.8|1192.2|1191.8|1192.2|1192|1192|1191.6|11804
1641398340000|2022-01-05 15:59:00|1192|1192|1192.2|1191.8|1192.2|1192|1192|1191.6|6261
1641398360000|2022-01-05 15:59:20|1192.4|1192|1192.4|1192.2|1192.4|1192.2|1192.4|1192|1361
1641398380000|2022-01-05 15:59:40|1192.6|1192.4|1192.6|1192.2|1192.8|1192.6|1192.6|1192.2|1528
1641398390000|2022-01-05 15:59:50|1192.4|1192|1192.4|1192|1192.4|1192.2|1192.2|1192|4055
1641398400000|2022-01-05 16:00:00||1192.2||1192.2||1192.2||1192|0
1641398410000|2022-01-05 16:00:10|1192.2|1192|1192.2|1192|1192.2|1192.2|1192.2|1191.8|5297
1641398420000|2022-01-05 16:00:20|1192.4|1192.2|1192.6|1192.4|1192.6|1192.4|1192.4|1192.2|4621
1641398450000|2022-01-05 16:00:50|1192.4|1192.2|1192.4|1192.2|1192.4|1192.2|1192.4|1192|2677
1641398460000|2022-01-05 16:01:00|1192.2|1192|1192.4|1192|1192.4|1192.2|1191.6|1191.2|46578
1641398480000|2022-01-05 16:01:20|1192.2|1191.8|1192.2|1191.8|1192.4|1192|1192|1191.8|1312
1641398490000|2022-01-05 16:01:30|1192.4|1192|1192.4|1192|1192.4|1192.2|1192.4|1192|4242
1641398500000|2022-01-05 16:01:40|1192.2|1191.8|1192.2|1192|1192.4|1192.2|1192.2|1191.8|5132
1641398510000|2022-01-05 16:01:50|1192|1191.8|1192.2|1192|1192.4|1192|1192|1191.8|1312
1641398520000|2022-01-05 16:02:00|1192.4|1191.8|1192.4|1192|1192.4|1192.2|1192|1191.8|1120
1641398530000|2022-01-05 16:02:10|1192.2|1191.8|1192.4|1192|1192.4|1192|1192.2|1191.8|5678
1641398540000|2022-01-05 16:02:20|1192.2|1191.8|1192.2|1191.8|1192.4|1192|1192|1191.8|1290
1641398550000|2022-01-05 16:02:30||1192||1191.8||1192||1191.8|0
1641398560000|2022-01-05 16:02:40|1192.4|1192|1192.4|1192|1192.4|1192.2|1192.4|1192|0
1641398580000|2022-01-05 16:03:00|1192.2|1191.8|1192.2|1192|1192.4|1192|1192.2|1191.8|1451
1641398590000|2022-01-05 16:03:10|1192.4||1192.4||1192.4||1192.2||0
1641398600000|2022-01-05 16:03:20|1192.2||1192.2||1192.4||1192.2||0
1641398610000|2022-01-05 16:03:30|1192.4|1192.2|1192.4|1192|1192.4|1192.2|1192.2|1192|0
1641398630000|2022-01-05 16:03:50||1192.2||1192.2||1192.2||1192.2|0
1641398640000|2022-01-05 16:04:00|1192.6|1192.4|1192.8|1192.4|1192.8|1192.4|1192.6|1192.2|10317
1641398660000|2022-01-05 16:04:20|1192.6|1192.2|1192|1191.8|1192.6|1192.4|1191.8|1191.6|17954
1641398680000|2022-01-05 16:04:40|1192.2||1192.2||1192.2||1192.2||1037
1641398690000|2022-01-05 16:04:50|1192|1191.6|1192|1191.8|1192|1191.8|1192|1191.6|2218
1641398700000|2022-01-05 16:05:00|1192.2|1192|1192.2|1192|1192.2|1192|1192.2|1192|134
1641398720000|2022-01-05 16:05:20|1192|1191.8|1192|1191.8|1192|1191.8|1192|1191.8|1055
1641398740000|2022-01-05 16:05:40|1191.8|1191.6|1191.6|1191.2|1191.8|1191.8|1191.6|1191.2|3513
1641398760000|2022-01-05 16:06:00|1191.4||1191.6||1191.6||1191.4||0
1641398770000|2022-01-05 16:06:10|1191.4||1191.6||1191.6||1191.4||0
1641398780000|2022-01-05 16:06:20|1191.4|1191|1191.4|1191.2|1191.6|1191.2|1191.2|1191|7650
1641398790000|2022-01-05 16:06:30|1191.6||1191.6||1191.6||1191.4||3127
1641398800000|2022-01-05 16:06:40|1191.4|1191.4|1191.6|1191.4|1191.6|1191.4|1191.4|1191.4|0
1641398820000|2022-01-05 16:07:00|1191.4|1191.2|1191.2|1190.8|1191.4|1191.2|1191|1190.6|20013
1641398830000|2022-01-05 16:07:10|1191|1190.6|1191|1190.8|1191|1190.8|1190.8|1190.6|2011
1641398840000|2022-01-05 16:07:20||1190.6||1190.8||1190.8||1190.6|637
1641398850000|2022-01-05 16:07:30|1190.8|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.6|947
1641398860000|2022-01-05 16:07:40|1191.2|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.8|17145
1641398870000|2022-01-05 16:07:50|1191.2|1190.8|1191.2|1191|1191.2|1191|1191.2|1190.8|959
1641398880000|2022-01-05 16:08:00|1191|1190.8|1191.4|1191|1191.4|1191|1191|1190.8|6000
1641398890000|2022-01-05 16:08:10|1191.2||1191.2||1191.4||1191.2||0
1641398900000|2022-01-05 16:08:20|1191|1190.8|1190.2|1189.8|1191.2|1190.8|1190|1189.8|10531
1641398910000|2022-01-05 16:08:30|1190|1190|1190.2|1189.8|1190.2|1190|1190|1189.6|1529
1641398930000|2022-01-05 16:08:50|||||||||1116
1641398940000|2022-01-05 16:09:00|1190|1189.6|1189.4|1189|1190.2|1189.8|1189.4|1189|6862
1641398950000|2022-01-05 16:09:10|1189.6|1189.2|1189.8|1189.4|1190|1189.6|1189.4|1189.2|3715
1641398960000|2022-01-05 16:09:20|1190|1189.6|1190|1189.6|1190.2|1189.8|1190|1189.6|5326
1641398980000|2022-01-05 16:09:40|1189.8|1189.4|1189.6|1189.4|1189.8|1189.4|1189.6|1189.2|2359
1641398990000|2022-01-05 16:09:50|1189.8|1189.6|1189.8|1189.6|1189.8|1189.6|1189.6|1189.6|2055
1641399000000|2022-01-05 16:10:00|1189.6|1189.4|1189.2|1188.8|1189.6|1189.6|1189|1188.6|7242
1641399010000|2022-01-05 16:10:10|1189|1188.6|1189.2|1188.8|1189.2|1189|1189|1188.6|2339
1641399020000|2022-01-05 16:10:20|1189|1188.6|1188.8|1188.4|1189|1188.8|1188.8|1188.4|0
1641399030000|2022-01-05 16:10:30|1188.6|1188.2|1188.4|1188.2|1188.6|1188.2|1188.4|1188.2|4052
1641399040000|2022-01-05 16:10:40|1188.2|1188|1188.8|1188.4|1188.8|1188.6|1188.2|1188|2677
1641399050000|2022-01-05 16:10:50|||||||||79
1641399060000|2022-01-05 16:11:00|1189|1188.6|1189.2|1188.8|1189.2|1189|1189|1188.6|1278
1641399090000|2022-01-05 16:11:30|1189|1189|1189|1188.8|1189.2|1189|1189|1188.8|547
1641399100000|2022-01-05 16:11:40|1188.8|1188.6|1188.6|1188.2|1188.8|1188.6|1188.4|1188|9502
1641399110000|2022-01-05 16:11:50|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|1271
1641399120000|2022-01-05 16:12:00|1188.2|1188.2|1188.4|1188|1188.4|1188.2|1188.2|1188|100
1641399130000|2022-01-05 16:12:10|1188.6|1188.2|1188.6|1188.4|1188.6|1188.4|1188.6|1188.2|1002
1641399140000|2022-01-05 16:12:20|||||||||844
1641399150000|2022-01-05 16:12:30|1188.4|1188.2|1188.6|1188.4|1188.6|1188.4|1188.4|1188.2|408
1641399160000|2022-01-05 16:12:40|1188.8|1188.6|1188.8|1188.6|1188.8|1188.6|1188.8|1188.4|3612
1641399170000|2022-01-05 16:12:50|1189|1188.8|1189|1188.6|1189.2|1188.8|1189|1188.6|3929
1641399180000|2022-01-05 16:13:00|1189.2|1188.8|1189.2|1189|1189.2|1189|1189.2|1188.8|898
1641399190000|2022-01-05 16:13:10|1189.4|1189.2|1189.4|1189.2|1189.4|1189.2|1189.2|1189|893
1641399200000|2022-01-05 16:13:20|||||||||310
1641399210000|2022-01-05 16:13:30|1189.2|1189|1189.4|1189.2|1189.4|1189.2|1189.2|1189|1569
1641399220000|2022-01-05 16:13:40|1189.6|1189|1189.6|1189.2|1189.6|1189.2|1189.6|1189|487
1641399230000|2022-01-05 16:13:50|1189.4||1189.4||1189.4||1189.4||142
1641399240000|2022-01-05 16:14:00|1189.6|1189.4|1190|1189.6|1190|1189.8|1189.6|1189.4|903
1641399260000|2022-01-05 16:14:20|1190.2|1189.8|1190.4|1190.2|1190.4|1190.2|1190.2|1189.8|3386
1641399280000|2022-01-05 16:14:40|1190.2|1190|1190.4|1190|1190.6|1190.2|1190.2|1190|13702
1641399290000|2022-01-05 16:14:50|1190.6|1190.2|1190.4|1190.2|1190.6|1190.4|1190.4|1190|847
1641399300000|2022-01-05 16:15:00|1190.2|1190|1190.4|1190|1190.4|1190.2|1190.2|1189.8|1877
1641399310000|2022-01-05 16:15:10|1190.6|1189.8|1190.2|1189.8|1190.6|1190|1190.2|1189.8|3062
1641399320000|2022-01-05 16:15:20|1190.4|1190|1190.4|1190|1190.4|1190|1190.4|1190|0
1641399350000|2022-01-05 16:15:50|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|0
1641399380000|2022-01-05 16:16:20|1190.4|1189.4|1189.6|1189.2|1190.4|1189.8|1189.6|1189.2|1837
1641399390000|2022-01-05 16:16:30|1189.8|1189.4|1189.4|1189|1189.8|1189.4|1189.2|1188.8|2588
1641399400000|2022-01-05 16:16:40|||||||||100
1641399410000|2022-01-05 16:16:50|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|0
1641399420000|2022-01-05 16:17:00|1189.4||1189.2||1189.4||1189.2||0
1641399460000|2022-01-05 16:17:40|1189|1188.4|1188.8|1188.4|1189|1188.4|1188.8|1188.4|2614
1641399470000|2022-01-05 16:17:50|1188.6|1188.2|1188.8|1188.2|1188.8|1188.2|1188.6|1188|0
1641399480000|2022-01-05 16:18:00|1188.6|1188|1188.6|1188.2|1188.6|1188.2|1188.4|1188|0
1641399490000|2022-01-05 16:18:10|1188.8|1188|1188.6|1188|1188.8|1188.2|1188.6|1188|0
1641399500000|2022-01-05 16:18:20|1188.8|1188.2|1189|1188.4|1189|1188.4|1188.8|1188|3412
1641399520000|2022-01-05 16:18:40|1188.8||1189||1189||1188.8||0
1641399530000|2022-01-05 16:18:50|1188.8|1188.6|1189|1188.6|1189.2|1188.8|1188.8|1188.4|961
1641399540000|2022-01-05 16:19:00|1188.8|1188.4|1188.8|1188.4|1189|1188.6|1188.8|1188.4|375
1641399550000|2022-01-05 16:19:10|1189|1188.6|1188.6|1188|1189|1188.6|1188.6|1188|2517
1641399560000|2022-01-05 16:19:20|1188.8|1188.2|1188.8|1188.4|1189|1188.6|1188.8|1188.2|271
1641399580000|2022-01-05 16:19:40|1188.6|1188.2|1188.8|1188.2|1189|1188.4|1188.6|1188.2|0
1641399590000|2022-01-05 16:19:50|1189|1188.4|1189|1188.4|1189|1188.4|1189|1188.4|0
1641399600000|2022-01-05 16:20:00|1189.2|1188.6|1189.4|1189|1189.4|1189|1189|1188.6|2119
1641399610000|2022-01-05 16:20:10|1189.2|1188.8|1189.4|1189|1189.4|1189|1189.2|1188.6|0
1641399620000|2022-01-05 16:20:20|1189.2|1188.8|1189.4|1188.8|1189.4|1188.8|1189.2|1188.6|0
1641399630000|2022-01-05 16:20:30|1189.2|1188.6|1188.8|1188.4|1189.2|1188.6|1188.8|1188.4|168
1641399640000|2022-01-05 16:20:40|1189.2|1188.8|1188.8|1188.4|1189.4|1188.8|1188.8|1188.2|592
1641399650000|2022-01-05 16:20:50|1189.2|1188.6|1189.2|1188.6|1189.2|1188.6|1188.8|1188.4|341
1641399660000|2022-01-05 16:21:00|1189|1188.4|1189.2|1188.6|1189.2|1188.8|1189|1188.4|521
1641399670000|2022-01-05 16:21:10|1189.4|1188.8|1189.4|1189|1189.4|1189|1189.4|1188.8|0
1641399690000|2022-01-05 16:21:30|1189.2|1188.8|1189|1188.6|1189.2|1188.8|1189|1188.6|0
1641399700000|2022-01-05 16:21:40|1189.4|1188.8|1188.8|1188.4|1189.4|1188.8|1188.8|1188.4|823
1641399720000|2022-01-05 16:22:00|1189|1188.6|1189|1188.4|1189|1188.6|1188.8|1188.2|430
1641399730000|2022-01-05 16:22:10|1188.8|1188.2|1188.6|1188|1188.8|1188.4|1188.4|1188|0
1641399750000|2022-01-05 16:22:30|1188.8|1188.2|1188.6|1188.2|1189|1188.4|1188.6|1188.2|0
1641399760000|2022-01-05 16:22:40|1188.8|1188.4|1188.6|1188.2|1189|1188.4|1188.6|1188.2|6031
1641399770000|2022-01-05 16:22:50|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|78
1641399780000|2022-01-05 16:23:00|||||||||1000
1641399790000|2022-01-05 16:23:10|1188.8|1188.4|1188.6|1188.2|1189|1188.4|1188.6|1188.2|0
1641399800000|2022-01-05 16:23:20|1188.8|1188.4|1188.8|1188.2|1189|1188.4|1188.8|1188.2|0
1641399810000|2022-01-05 16:23:30|1189|1188.4|1189|1188.4|1189|1188.4|1189|1188.4|0
1641399830000|2022-01-05 16:23:50|1188.8|1188.2|1188.8|1188.4|1188.8|1188.4|1188.8|1188.2|0
1641399840000|2022-01-05 16:24:00|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|0
1641399850000|2022-01-05 16:24:10|1189|1188.6|1189|1188.6|1189|1188.6|1189|1188.6|0
1641399860000|2022-01-05 16:24:20|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|430
1641399870000|2022-01-05 16:24:30|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|739
1641399880000|2022-01-05 16:24:40|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.6|1188.2|0
1641399890000|2022-01-05 16:24:50|1189|1188.6|1189|1188.6|1189|1188.6|1188.8|1188.6|0
1641399900000|2022-01-05 16:25:00|1188.6|1188.4|1188.8|1188.2|1188.8|1188.4|1188.6|1188.2|345
1641399910000|2022-01-05 16:25:10|1189|1188.4|1189|1188.4|1189|1188.4|1189|1188.4|143
1641399920000|2022-01-05 16:25:20|1188.6|1188.2|1188.8|1188.2|1189|1188.4|1188.6|1188.2|430
1641399930000|2022-01-05 16:25:30|1188.6|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|2128
1641399940000|2022-01-05 16:25:40|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|0
1641399950000|2022-01-05 16:25:50|1188.6|1188.2|1188.2|1187.8|1188.6|1188.2|1188.2|1187.8|1078
1641399960000|2022-01-05 16:26:00|1188.4|1187.6|1188.2|1187.6|1188.4|1187.8|1188.2|1187.6|539
1641399970000|2022-01-05 16:26:10|1188.4|1187.8|1188.2|1187.8|1188.4|1187.8|1188.2|1187.6|500
1641399980000|2022-01-05 16:26:20|1188.4|1188|1188.2|1187.8|1188.4|1188|1188.2|1187.8|1403
1641399990000|2022-01-05 16:26:30|1188|1187.6|1187.4|1186.8|1188|1187.6|1187.4|1186.8|2189
1641400000000|2022-01-05 16:26:40|1187.6|1187|1187.2|1186.6|1187.6|1187|1187.2|1186.6|13
1641400010000|2022-01-05 16:26:50|1187.4|1186.8|1187.2|1186.6|1187.4|1186.8|1187|1186.6|2812
1641400020000|2022-01-05 16:27:00|1187.4|1186.8|1187.2|1186.8|1187.4|1186.8|1187.2|1186.6|8
1641400030000|2022-01-05 16:27:10|1187|1186.4|1187|1186.4|1187.2|1186.6|1186.8|1186.4|1242
1641400040000|2022-01-05 16:27:20|1186.8||1186.8||1186.8||1186.8||0
1641400050000|2022-01-05 16:27:30|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1641400060000|2022-01-05 16:27:40|1187|1186.6|1187.2|1186.8|1187.4|1187|1187|1186.6|1055
1641400070000|2022-01-05 16:27:50|1187.4|1187|1187.2|1186.6|1187.4|1187|1187.2|1186.6|598
1641400080000|2022-01-05 16:28:00|1187.4|1186.8|1187.4|1187|1187.6|1187|1187.2|1186.8|424
1641400090000|2022-01-05 16:28:10|1187.6|1186.8|1187.2|1186.8|1187.6|1187|1187.2|1186.8|0
1641400110000|2022-01-05 16:28:30|1187.6|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1186.8|2
1641400120000|2022-01-05 16:28:40|1187.4|1187|1187.6|1187|1187.6|1187.2|1187.4|1187|1877
1641400130000|2022-01-05 16:28:50|1187.2|1186.8|1187|1186.4|1187.4|1187|1186.8|1186.2|1106
1641400140000|2022-01-05 16:29:00|1186.8|1186.6|1187.2|1186.6|1187.4|1186.8|1186.8|1186.6|2932
1641400150000|2022-01-05 16:29:10|1187|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.6|0
1641400160000|2022-01-05 16:29:20|1187|1186.6|1186.8|1186.2|1187|1186.6|1186.8|1186|511
1641400170000|2022-01-05 16:29:30|1187|1186.4|1187|1186.4|1187|1186.4|1186.8|1186.4|327
1641400180000|2022-01-05 16:29:40|1186.8|1186.2|1186.6|1186.2|1187|1186.4|1186.6|1186|1020
1641400190000|2022-01-05 16:29:50|1186.4|1185.8|1186|1185.4|1186.4|1185.8|1186|1185.4|532
1641456010000|2022-01-06 08:00:10|1174|1172.6|1173.8|1172.8|1174.2|1173.2|1173|1171.8|5525
1641456020000|2022-01-06 08:00:20|1174|1172.6|1173.8|1172.8|1174|1172.8|1173.4|1172.6|500
1641456030000|2022-01-06 08:00:30|1174|1173|1173.4|1172.8|1174.4|1173.4|1173.4|1172.6|1448
1641456040000|2022-01-06 08:00:40|1173.8|1173|1174.6|1173.6|1174.6|1174.2|1173.6|1172.6|1462
1641456050000|2022-01-06 08:00:50|1174.8|1174.6|1173.4|1172.8|1175|1174.6|1173.2|1172.6|5532
1641456060000|2022-01-06 08:01:00|1173.2|1172.6|1173|1172.2|1173.4|1172.8|1172.4|1171.4|3316
1641456070000|2022-01-06 08:01:10|1172.8|1172.4|1172.6|1171.6|1173|1172.4|1172.6|1171.4|2162
1641456080000|2022-01-06 08:01:20|1172.8|1171.8|1172.8|1171.8|1173|1172.6|1172.6|1171.6|2925
1641456090000|2022-01-06 08:01:30|1173|1172.4|1172.4|1171.8|1173.4|1172.6|1172.4|1171.8|18793
1641456100000|2022-01-06 08:01:40|1172.2|1171.6|1172|1171.2|1172.4|1171.6|1172|1171.2|1811
1641456110000|2022-01-06 08:01:50|1172.2|1171.4|1172|1171.4|1172.4|1172|1171.6|1170|42951
1641456120000|2022-01-06 08:02:00|1171.8|1171.2|1172.4|1171.8|1172.4|1172.2|1171.6|1171.2|4948
1641456130000|2022-01-06 08:02:10|1173|1172.2|1173.4|1172.4|1174.2|1173.2|1173|1172.2|2208
1641456140000|2022-01-06 08:02:20|1173.2|1172.2|1172.2|1171.4|1173.2|1172.2|1171.6|1170.6|4643
1641456150000|2022-01-06 08:02:30|1172.4|1171.6|1174.2|1173.4|1174.2|1173.6|1172.4|1171.4|2909
1641456160000|2022-01-06 08:02:40|1174.4|1173.6|1174.4|1173.6|1175|1174.6|1174.4|1173.6|1679
1641456170000|2022-01-06 08:02:50|1174.2|1173.4|1174|1173.6|1174.8|1173.8|1174|1173.4|2675
1641456180000|2022-01-06 08:03:00|1174.2|1173.8|1175.2|1174.6|1175.4|1174.6|1174.2|1173.6|9401
1641456190000|2022-01-06 08:03:10|1175.4|1174.2|1174.4|1173.6|1175.6|1174.2|1173.8|1173.2|4365
1641456200000|2022-01-06 08:03:20|1174.6|1173.8|1174.4|1174|1174.6|1174|1174.4|1173.8|0
1641456210000|2022-01-06 08:03:30|1174.6|1174.2|1174.6|1174|1174.6|1174.2|1174.6|1174|0
1641456220000|2022-01-06 08:03:40|1174.4|1173.4|1175.4|1174.8|1175.4|1174.8|1174.4|1173.4|6352
1641456230000|2022-01-06 08:03:50|1175.2|1174.6|1175.4|1174.4|1175.4|1174.6|1175|1174.2|70
1641456240000|2022-01-06 08:04:00|1175.2|1174.6|1175.4|1174.4|1175.4|1174.6|1175.2|1174.2|856
1641456250000|2022-01-06 08:04:10|1175.6|1174.6|1176.2|1175.4|1176.6|1175.8|1175.2|1174.6|2576
1641456260000|2022-01-06 08:04:20|1176.4|1175.6|1176.2|1175.6|1176.6|1176|1176|1175.4|8430
1641456270000|2022-01-06 08:04:30|1176|1176|1176|1175.2|1176|1176|1175.8|1174.8|6224
1641456280000|2022-01-06 08:04:40|1175.8|1175.4|1177|1176|1177.4|1176.4|1175.6|1175.4|4068
1641456290000|2022-01-06 08:04:50|1176.8|1176.2|1175|1174.2|1176.8|1176.4|1174.4|1173.6|30169
1641456300000|2022-01-06 08:05:00|1175.2|1174.4|1177.6|1176.8|1177.6|1176.8|1175.2|1174.4|6443
1641456310000|2022-01-06 08:05:10|1178|1177|1178|1177.2|1178.4|1177.4|1177.6|1176.6|1577
1641456320000|2022-01-06 08:05:20|1177.8|1177|1177.6|1177|1178|1177.6|1177.6|1177|3230
1641456330000|2022-01-06 08:05:30|1177.4|1177.2|1178|1177.2|1178|1177.2|1177.4|1177.2|31
1641456340000|2022-01-06 08:05:40|1178.2|1177.4|1178|1177.6|1178.2|1177.6|1178|1177.2|1557
1641456350000|2022-01-06 08:05:50|1178.2|1177.4|1178.2|1177.2|1178.8|1178|1177.8|1177.2|1329
1641456360000|2022-01-06 08:06:00|1178||1178.2||1178.2||1177.8||0
1641456370000|2022-01-06 08:06:10|1178|1177.4|1178|1177.6|1178|1177.6|1178|1177.4|0
1641456380000|2022-01-06 08:06:20|1178.2|1177.8|1178.2|1177.6|1178.2|1177.8|1178|1177.6|179
1641456390000|2022-01-06 08:06:30|1178|1177.2|1178|1177.2|1178|1177.2|1177.8|1177|816
1641456400000|2022-01-06 08:06:40|1178.2|1177.4|1179.4|1179|1179.4|1179|1178.2|1177.4|7658
1641456410000|2022-01-06 08:06:50|1179.6|1179.2|1182|1181.4|1182|1181.6|1179.4|1179|57076
1641456420000|2022-01-06 08:07:00|1181.8|1181.2|1180.6|1179.8|1182.2|1181.8|1180.6|1179.8|19400
1641456430000|2022-01-06 08:07:10|1180.4|1179.6|1181|1180.4|1181|1180.6|1180|1179.4|1893
1641456440000|2022-01-06 08:07:20|1180.8|1180.2|1181|1180.2|1181.2|1180.4|1180.6|1179.8|1806
1641456450000|2022-01-06 08:07:30|1181.2|1180.4|1181.6|1180.6|1181.8|1181|1181|1180.2|0
1641456460000|2022-01-06 08:07:40|1181.8|1180.8|1182.4|1182|1183|1182.4|1181.6|1180.8|27571
1641456470000|2022-01-06 08:07:50|1182.2|1181.6|1181.6|1181|1182.8|1181.8|1181.6|1181|1478
1641456480000|2022-01-06 08:08:00|1181.4|1180.8|1181.6|1181|1182|1181.2|1181.2|1180.8|2127
1641456490000|2022-01-06 08:08:10|1181.4|1181.2|1181.2|1180.8|1181.4|1181.2|1181.2|1180.8|660
1641456500000|2022-01-06 08:08:20|1181|1180.4|1181.2|1180.4|1181.2|1180.6|1180|1179.6|30408
1641456510000|2022-01-06 08:08:30|1181.4|1180.6|1181.6|1180.8|1181.6|1180.8|1181.2|1180.6|0
1641456520000|2022-01-06 08:08:40|1181.4|1180.6|1181.2|1180.6|1181.6|1181|1180.8|1180.4|2512
1641456530000|2022-01-06 08:08:50|1181|1180.4|1181.6|1181|1181.6|1181|1181|1180.4|2089
1641456540000|2022-01-06 08:09:00|1181.4|1181.2|1182.2|1181.6|1183|1182.4|1181.2|1181.2|668
1641456550000|2022-01-06 08:09:10|1182.4|1181.4|1182|1181.4|1182.4|1182|1182|1181.2|4250
1641456560000|2022-01-06 08:09:20|1181.8|1181.2|1182.4|1181.8|1182.4|1181.8|1181.6|1181.2|500
1641456570000|2022-01-06 08:09:30|1182.6|1182|1183.2|1182.6|1183.2|1182.6|1182.4|1182|4108
1641456580000|2022-01-06 08:09:40|1183|1182.4|1183|1182.4|1183.4|1182.8|1182.8|1182|741
1641456590000|2022-01-06 08:09:50|1183.2|1182.6|1183.8|1183.4|1184|1183.4|1183.2|1182.6|2861
1641456600000|2022-01-06 08:10:00|1184|1183.6|1184.4|1184|1184.4|1184|1184|1183.6|1598
1641456610000|2022-01-06 08:10:10|1184.6|1183.8|1184.4|1183.8|1184.6|1184|1184|1183.8|6844
1641456620000|2022-01-06 08:10:20|1184.6|1184|1184|1183.4|1184.6|1184|1184|1183.4|17277
1641456630000|2022-01-06 08:10:30|1183.8|1183.6|1184.2|1183.6|1184.4|1184|1183.6|1183.4|5862
1641456640000|2022-01-06 08:10:40|1184|1183.8|1184|1183.6|1184.4|1184|1184|1183.6|3032
1641456650000|2022-01-06 08:10:50|1184.2|1183.8|1183.6|1183|1184.2|1183.8|1183.6|1183|5726
1641456660000|2022-01-06 08:11:00|1183.4|1182.8|1182.8|1182.2|1183.4|1182.8|1182.8|1182.2|4421
1641456670000|2022-01-06 08:11:10|1183|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.2|2000
1641456680000|2022-01-06 08:11:20|1183.2|1182.4|1182.8|1182.2|1183.2|1183|1182.6|1182|1005
1641456690000|2022-01-06 08:11:30|1183|1182.4|1182.8|1182.2|1183|1182.6|1182.6|1182.2|200
1641456700000|2022-01-06 08:11:40|1182.6|1182|1183.6|1183|1184|1183|1182.6|1182|19152
1641456710000|2022-01-06 08:11:50|1183.4|1182.8|1183.2|1182.6|1183.6|1183.2|1183.2|1182.6|2169
1641456720000|2022-01-06 08:12:00|1183|1182.8|1183.6|1183.2|1183.6|1183.2|1182.8|1182.8|1331
1641456730000|2022-01-06 08:12:10|1183.8|1183.4|1183.6|1183|1184.4|1183.8|1183.4|1183|6961
1641456740000|2022-01-06 08:12:20|1183.4|1183.2|1183.8|1183.2|1183.8|1183.2|1183.4|1183|700
1641456750000|2022-01-06 08:12:30|1183.6|1183|1183.8|1183.2|1184.6|1183.8|1183.4|1182.6|17069
1641456760000|2022-01-06 08:12:40|1183.6|1183|1182.8|1182.2|1183.6|1183|1182.8|1182.2|1470
1641456770000|2022-01-06 08:12:50|1183|1182|1182.4|1181.8|1183|1182.2|1182.4|1181.6|785
1641456780000|2022-01-06 08:13:00|1182.2|1181.6|1181.8|1181.4|1182.2|1181.8|1181.4|1181|2080
1641456790000|2022-01-06 08:13:10|1181.6|1181.6|1181.6|1181|1181.6|1181.6|1181.6|1181|0
1641456810000|2022-01-06 08:13:30|1181.4||1181.4||1181.6||1181.4||0
1641456820000|2022-01-06 08:13:40|1181.6|1181.2|1181.6|1181|1181.8|1181.4|1181.4|1181|2691
1641456830000|2022-01-06 08:13:50||1180.8||1181||1181||1180.8|0
1641456840000|2022-01-06 08:14:00|1181.8|1180.8|1181.8|1181.2|1182|1181.6|1181.4|1180.8|1720
1641456850000|2022-01-06 08:14:10|1182|1181.4|1181.8|1181.2|1182|1181.6|1181.8|1181.2|563
1641456860000|2022-01-06 08:14:20|1182|1181.4|1183.4|1183|1183.8|1183.2|1182|1181.4|38028
1641456870000|2022-01-06 08:14:30|1183.2|1183.2|1183|1182.6|1183.2|1183.2|1183|1182.6|1306
1641456880000|2022-01-06 08:14:40|1182.8|1182.8|1183|1182.6|1183.4|1183|1182.8|1182.6|950
1641456890000|2022-01-06 08:14:50|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|1000
1641456900000|2022-01-06 08:15:00|1183.2|1182.8|1183.8|1183.4|1184.2|1183.6|1183.2|1182.8|3876
1641456910000|2022-01-06 08:15:10|1183.6|1183.2|1183|1182.6|1183.8|1183.4|1182.6|1182|5868
1641456920000|2022-01-06 08:15:20|1183.2|1182.8|1182.6|1182|1183.4|1183|1182.6|1182|7056
1641456930000|2022-01-06 08:15:30|1182.8|1182.2|1182.6|1182.4|1183|1182.6|1182.6|1182.2|1144
1641456940000|2022-01-06 08:15:40|1183|1182.6|1183.8|1183.6|1184.6|1184|1182.8|1182.4|7720
1641456950000|2022-01-06 08:15:50|1184|1183.8|1184.4|1183.8|1184.4|1183.8|1183.8|1183.6|1253
1641456960000|2022-01-06 08:16:00|1184.2|1184|1184.4|1183.8|1184.4|1184|1184|1183.6|1670
1641456970000|2022-01-06 08:16:10|1184.6|1184|1184.2|1183.8|1184.6|1184|1183.8|1183.6|797
1641456980000|2022-01-06 08:16:20|1184.4|1184|1184.2|1183.8|1184.6|1184|1184.2|1183.8|0
1641456990000|2022-01-06 08:16:30|1184|1183.6|1184|1183.6|1184.6|1184|1183.8|1183.6|1042
1641457000000|2022-01-06 08:16:40|1183.8|1183.4|1183.4|1183|1183.8|1183.4|1183.2|1182.8|744
1641457010000|2022-01-06 08:16:50|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.2|1183|1115
1641457020000|2022-01-06 08:17:00|1183.8|1183.4|1183.6|1183.2|1184.4|1184|1183.4|1183|12413
1641457030000|2022-01-06 08:17:10|1183.4|1183.4|1184|1183.6|1184.4|1183.8|1183.4|1183.4|716
1641457040000|2022-01-06 08:17:20|1184.2|1183.8|1184.2|1183.4|1184.8|1184.4|1184.2|1183.4|7602
1641457050000|2022-01-06 08:17:30|1184|1183.2|1183.8|1183.2|1184|1183.2|1183.8|1183.2|0
1641457060000|2022-01-06 08:17:40|1183.6|1183|1183.4|1183|1183.6|1183|1183.4|1183|270
1641457070000|2022-01-06 08:17:50|1183.6|1183.2|1183.6|1183|1183.6|1183.4|1183.4|1182.8|500
1641457080000|2022-01-06 08:18:00|1183.4|1183.2|1184|1183.4|1184|1183.6|1183.4|1183.2|2051
1641457090000|2022-01-06 08:18:10|1183.8|1183.2|1183.4|1183|1184|1183.8|1183.4|1183|5355
1641457100000|2022-01-06 08:18:20|1183.6|1183.2|1183.8|1183|1183.8|1183.2|1183.6|1183|300
1641457110000|2022-01-06 08:18:30|1183.6|1183.2|1184.2|1183.6|1184.4|1184|1183.4|1183|7166
1641457120000|2022-01-06 08:18:40|1184|1183.4|1184|1183.6|1184.4|1183.8|1183.8|1183.4|4254
1641457130000|2022-01-06 08:18:50|1183.8|1183|1183.8|1183.4|1183.8|1183.4|1183.6|1183|12697
1641457140000|2022-01-06 08:19:00|1184|1183.6|1183|1182.4|1184|1183.6|1182.6|1182.2|4968
1641457150000|2022-01-06 08:19:10|1183.2|1182.6|1183.4|1182.8|1183.4|1182.8|1183|1182.6|500
1641457160000|2022-01-06 08:19:20|1183.6|1183|1183.4|1183|1183.6|1183.2|1183.2|1182.8|5114
1641457170000|2022-01-06 08:19:30|1183.6|1182.8|1183.4|1182.8|1183.6|1183|1183|1182.8|1903
1641457180000|2022-01-06 08:19:40|1183.6|1183|1183.6|1183|1183.6|1183.2|1183.4|1182.8|498
1641457190000|2022-01-06 08:19:50|1183.8|1183.2|1184.6|1184.2|1185|1184.6|1183.6|1183.2|6870
1641457200000|2022-01-06 08:20:00|1184.4|1184|1184.2|1183.6|1184.6|1184.2|1184|1183.4|6164
1641457210000|2022-01-06 08:20:10|1184.4|1183.8|1184.6|1184|1184.6|1184.2|1184.2|1183.6|1128
1641457220000|2022-01-06 08:20:20|1184.8|1184.2|1185|1184.4|1185|1184.4|1184.4|1184|1151
1641457230000|2022-01-06 08:20:30|1184.8|1184.8|1185|1184.4|1185.2|1184.8|1184.8|1184.4|2887
1641457240000|2022-01-06 08:20:40|1184.8|1184.6|1185.2|1184.8|1185.4|1185|1184.6|1184.2|4374
1641457250000|2022-01-06 08:20:50|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.6|1184|3679
1641457260000|2022-01-06 08:21:00|1184.4|1184|1184.6|1184|1184.6|1184.2|1184.2|1183.8|597
1641457270000|2022-01-06 08:21:10|1184.4|1184.2|1184.2|1183.8|1184.4|1184.2|1184.2|1183.6|824
1641457280000|2022-01-06 08:21:20|1184|1183.6|1184.6|1184.2|1184.6|1184.2|1183.2|1182.8|18080
1641457290000|2022-01-06 08:21:30|1184.8|1184.4|1184.6|1184|1185|1184.8|1184.2|1183.8|11775
1641457300000|2022-01-06 08:21:40|1184.4|1183.8|1184.6|1184|1184.8|1184.4|1184|1183.8|6812
1641457310000|2022-01-06 08:21:50|1184.4|1183.8|1184.2|1183.8|1184.4|1184.2|1184.2|1183.6|5943
1641457320000|2022-01-06 08:22:00|1184|1184|1183.6|1183|1184.4|1184|1183.2|1182.8|1608
1641457330000|2022-01-06 08:22:10|1183.4|1182.8|1183.2|1183|1183.6|1183|1183.2|1182.8|1107
1641457340000|2022-01-06 08:22:20|1183.4|1182.8|1183|1182.6|1183.6|1182.8|1182.6|1182.2|4644
1641457350000|2022-01-06 08:22:30|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1641457360000|2022-01-06 08:22:40|1183.2|1182.8|1183.4|1183|1183.6|1183|1183.2|1182.8|550
1641457370000|2022-01-06 08:22:50|1183.2|1182.8|1183.4|1182.8|1183.4|1183|1182.8|1182.4|6371
1641457380000|2022-01-06 08:23:00|1183.2|1182.4|1182.4|1182|1183.2|1182.8|1181.8|1181.4|18125
1641457390000|2022-01-06 08:23:10|1182.6|1182.2|1183|1182.6|1183.2|1182.8|1182.6|1182|825
1641457400000|2022-01-06 08:23:20|1183.2|1182.8|1183.4|1183|1183.4|1183.2|1182.8|1182.4|3091
1641457410000|2022-01-06 08:23:30|1183.6|1183.2|1183.2|1182.8|1183.8|1183.4|1183|1182.4|17061
1641457420000|2022-01-06 08:23:40|1183|1182.6|1181.8|1181.2|1183|1182.6|1181.6|1181.2|16589
1641457430000|2022-01-06 08:23:50|1181.6|1181|1182.4|1181.8|1182.4|1181.8|1181.2|1180.8|3481
1641457440000|2022-01-06 08:24:00|1182.2|1181.6|1181.8|1181.4|1182.2|1181.8|1181.6|1181.2|2141
1641457450000|2022-01-06 08:24:10|1181.6|1181.2|1182.4|1181.8|1182.6|1182|1181.6|1181|13598
1641457460000|2022-01-06 08:24:20|1182.2|1182|1181.8|1181.2|1182.4|1182|1181.6|1181.2|4139
1641457470000|2022-01-06 08:24:30|1182|1181.4|1181.8|1181.2|1182|1181.4|1181.8|1181.2|0
1641457480000|2022-01-06 08:24:40|1181.6|1181|1181.4|1181.2|1181.8|1181.4|1181.2|1180.8|5906
1641457490000|2022-01-06 08:24:50|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|893
1641457500000|2022-01-06 08:25:00|1181.6|1181.2|1183.2|1182.6|1183.4|1182.6|1181.6|1181.2|2618
1641457510000|2022-01-06 08:25:10|1183.4||1183.2||1183.4||1183||0
1641457520000|2022-01-06 08:25:20|1183.4|1182.8|1183|1182.6|1183.4|1183|1182.8|1182.4|5288
1641457530000|2022-01-06 08:25:30|1182.8|1182.4|1183|1182.6|1183.2|1182.8|1182.6|1182.2|1315
1641457540000|2022-01-06 08:25:40|1183.2|1182.8|1183.6|1183.4|1183.8|1183.4|1183|1182.6|7538
1641457550000|2022-01-06 08:25:50|1183.4|1183.2|1183.6|1183|1183.8|1183.4|1183|1182.6|7712
1641457560000|2022-01-06 08:26:00|1183.8|1183.2|1183.8|1183.4|1184|1183.4|1183.6|1183.2|423
1641457570000|2022-01-06 08:26:10|1184|1183.6|1184.4|1184|1184.4|1184|1184|1183.6|507
1641457580000|2022-01-06 08:26:20|1184.2|1183.8|1184.2|1183.6|1184.4|1183.8|1183.8|1183.4|3658
1641457590000|2022-01-06 08:26:30|||||||||300
1641457600000|2022-01-06 08:26:40|1184|1183.8|1184.4|1183.8|1184.6|1184.2|1183.8|1183.6|3127
1641457610000|2022-01-06 08:26:50|1184.2|1183.6|1184.4|1184|1184.6|1184.2|1184|1183.6|1390
1641457620000|2022-01-06 08:27:00|1184.2|1183.8|1184.2|1183.8|1184.2|1184|1184|1183.6|3238
1641457630000|2022-01-06 08:27:10|1184|1183.6|1184.2|1183.8|1184.2|1183.8|1183.8|1183.4|530
1641457640000|2022-01-06 08:27:20|1184|1184|1184.4|1184|1184.4|1184.2|1184|1184|972
1641457650000|2022-01-06 08:27:30|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1183.6|1183.2|8941
1641457660000|2022-01-06 08:27:40|1184|1183.6|1184.4|1184|1184.6|1184|1183.8|1183.4|1000
1641457670000|2022-01-06 08:27:50|1184.6|1183.8|1184|1183.4|1184.6|1184|1184|1183.4|1505
1641457680000|2022-01-06 08:28:00|1184.2|1183.6|1184.2|1183.8|1184.2|1183.8|1184|1183.4|0
1641457690000|2022-01-06 08:28:10|1184.4|1183.6|1184.6|1184.2|1184.8|1184.2|1184|1183.6|1064
1641457700000|2022-01-06 08:28:20|1184.8|1184.4|1184.6|1184.2|1185.4|1185|1184.4|1184.2|36667
1641457710000|2022-01-06 08:28:30|1184.8|1184.4|1184.8|1184.2|1185|1184.6|1184.6|1184.2|3412
1641457720000|2022-01-06 08:28:40||1184.4||1184.2||1184.4||1184.2|0
1641457730000|2022-01-06 08:28:50|1184.6|1184.4|1184.6|1184.2|1185|1184.4|1184.6|1184.2|0
1641457740000|2022-01-06 08:29:00|1184.8|1184.4|1185|1184.4|1185.2|1184.8|1184.6|1184.2|3361
1641457750000|2022-01-06 08:29:10|1185.2|1184.6|1185.4|1185.2|1185.4|1185.2|1185.2|1184.6|1671
1641457760000|2022-01-06 08:29:20|1185.6|1185|1185.6|1185.2|1186|1185.6|1185.6|1185|2856
1641457770000|2022-01-06 08:29:30|1185.8|1185.4|1186.2|1185.6|1186.2|1186|1185.6|1185.4|60
1641457780000|2022-01-06 08:29:40|1186.4|1185.8|1186.4|1186|1186.4|1186|1186|1185.6|592
1641457790000|2022-01-06 08:29:50|1186.2|1185.8|1186.4|1185.8|1186.6|1186.2|1186|1185.6|2181
1641457800000|2022-01-06 08:30:00|1186.2|1185.6|1185.2|1185|1186.2|1185.6|1185.2|1185|2314
1641457810000|2022-01-06 08:30:10|1185|1184.8|1185|1184.8|1185.2|1184.8|1185|1184.8|978
1641457820000|2022-01-06 08:30:20|1185.2|1184.6|1186.4|1185.8|1186.4|1186|1185|1184.4|14983
1641457830000|2022-01-06 08:30:30|1186.6|1186|1186.8|1186.2|1187|1186.6|1186.6|1186|2648
1641457840000|2022-01-06 08:30:40|1186.6|1185.8|1186.8|1186.2|1186.8|1186.2|1186.2|1185.8|8379
1641457850000|2022-01-06 08:30:50|1186.6|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|2671
1641457860000|2022-01-06 08:31:00|1186.8|1186.4|1186.8|1186.2|1186.8|1186.4|1186.4|1186.2|0
1641457870000|2022-01-06 08:31:10|1187|1186.4|1187|1186.6|1187.2|1186.8|1186.8|1186.4|0
1641457880000|2022-01-06 08:31:20|1186.8|1186.4|1187|1186.6|1187|1186.8|1186.6|1186.2|1730
1641457890000|2022-01-06 08:31:30|1186.8|1186.4|1186.6|1186.2|1187|1186.6|1186.4|1186|4510
1641457900000|2022-01-06 08:31:40|1186.8|1186.4|1186.6|1186.2|1186.8|1186.4|1186.6|1186|2177
1641457910000|2022-01-06 08:31:50|1186.4|1186|1186.6|1186.2|1186.8|1186.2|1186.2|1185.8|1141
1641457920000|2022-01-06 08:32:00|1186.8|1186|1187|1186.6|1187|1186.6|1186.8|1186|0
1641457930000|2022-01-06 08:32:10|1187.2|1186.8|1186.8|1186.2|1187.2|1186.8|1186.6|1186.2|3356
1641457940000|2022-01-06 08:32:20|1186.6|1186|1185.8|1185.4|1186.6|1186|1185.8|1185.2|4000
1641457950000|2022-01-06 08:32:30|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1185|410
1641457960000|2022-01-06 08:32:40|1186|1185.6|1185.8|1185.2|1186|1185.6|1185.8|1185.2|0
1641457970000|2022-01-06 08:32:50|1185.6|1185|1185.8|1185.2|1185.8|1185.2|1185.4|1185|951
1641457980000|2022-01-06 08:33:00|1185.6|1185|1185.4|1185|1185.8|1185.2|1185.2|1185|0
1641457990000|2022-01-06 08:33:10||1185.2||1185||1185.2||1185|824
1641458000000|2022-01-06 08:33:20|1185.2|1185.2|1185.2|1185|1185.6|1185.2|1185|1184.8|11166
1641458010000|2022-01-06 08:33:30|1185.4|1185.2|1186|1185.6|1186|1185.6|1185.4|1185.2|552
1641458020000|2022-01-06 08:33:40|1185.8|1185.4|1185.4|1185|1185.8|1185.4|1185.4|1185|1000
1641458030000|2022-01-06 08:33:50|1185.2|1184.8|1185|1184.8|1185.4|1185|1185|1184.8|2203
1641458040000|2022-01-06 08:34:00|1184.8|1184.6|1185.4|1184.8|1185.4|1184.8|1184.6|1184.4|441
1641458050000|2022-01-06 08:34:10|1185.2|1185|1185.2|1184.8|1185.8|1185.2|1185|1184.6|0
1641458060000|2022-01-06 08:34:20|1185.6|1185.2|1185.6|1185.2|1186|1185.6|1185.6|1185|22361
1641458070000|2022-01-06 08:34:30|1185.4|1185|1185.2|1184.8|1185.6|1185.2|1185|1184.6|6777
1641458080000|2022-01-06 08:34:40|1185.4|1184.6|1184.6|1184.4|1185.4|1184.8|1184.4|1184|20636
1641458090000|2022-01-06 08:34:50|1184.8|1184.6|1185.4|1185|1185.4|1185|1184.8|1184.6|1030
1641458100000|2022-01-06 08:35:00|1185.2|1184.8|1185.2|1184.6|1185.4|1185|1185.2|1184.6|3023
1641458110000|2022-01-06 08:35:10|1185|1185|1185.2|1185|1185.2|1185|1185|1184.6|451
1641458120000|2022-01-06 08:35:20|1185.4|1184.8|1184|1183.8|1185.6|1184.8|1184|1183.8|18019
1641458130000|2022-01-06 08:35:30|1184.2|1184|1184.2|1183.8|1184.2|1184|1184|1183.8|3111
1641458140000|2022-01-06 08:35:40|1184.4|1184|1184|1183.8|1184.6|1184.2|1184|1183.8|1705
1641458150000|2022-01-06 08:35:50|1183.8|1183.6|1184.2|1183.8|1184.4|1184|1183.8|1183.4|16774
1641458160000|2022-01-06 08:36:00|1184.4|1184|1184.2|1184|1184.6|1184.2|1184|1183.8|6458
1641458170000|2022-01-06 08:36:10|1184|1183.8|1183.4|1183.2|1184|1183.8|1183.4|1183|3159
1641458180000|2022-01-06 08:36:20|1183.6|1183|1184|1183.4|1184|1183.6|1183.4|1183|1737
1641458190000|2022-01-06 08:36:30|1184.2|1183.6|1183.4|1183.2|1184.2|1183.8|1183.4|1183|12569
1641458200000|2022-01-06 08:36:40|1183.6|1183|1183.2|1182.8|1183.6|1183.2|1183.2|1182.6|6240
1641458210000|2022-01-06 08:36:50|1183|1182.6|1183|1182.6|1183.4|1183|1182.4|1182|3220
1641458220000|2022-01-06 08:37:00|1182.8|1182.4|1183|1182.4|1183|1182.6|1182.6|1182.2|4922
1641458230000|2022-01-06 08:37:10|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|1033
1641458240000|2022-01-06 08:37:20|1183|1182.6|1182.6|1182|1183|1182.6|1182.4|1182|3646
1641458250000|2022-01-06 08:37:30|1182.4|1181.8|1182.6|1182|1182.6|1182.2|1182|1181.6|10695
1641458260000|2022-01-06 08:37:40|1182.8|1182.2|1182.8|1182.4|1183|1182.6|1182.6|1182.2|845
1641458270000|2022-01-06 08:37:50|1183|1182.6|1182.6|1182.2|1183.4|1183|1182.6|1182.2|3809
1641458280000|2022-01-06 08:38:00|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|433
1641458290000|2022-01-06 08:38:10|1182.4|1182|1182.4|1182.2|1182.6|1182.2|1182.4|1182|3821
1641458300000|2022-01-06 08:38:20|1182.2|1182|1182.6|1182.2|1182.6|1182.4|1182.2|1181.8|3236
1641458310000|2022-01-06 08:38:30|1182.8|1182.4|1183.2|1182.8|1183.2|1182.8|1182.8|1182.2|1571
1641458320000|2022-01-06 08:38:40|1183.4|1183|1183.6|1183|1184.4|1184|1183.4|1183|5990
1641458330000|2022-01-06 08:38:50|1183.4|1183.2|1184.2|1183.8|1184.2|1183.8|1183.2|1183|4100
1641458340000|2022-01-06 08:39:00|1184.4|1184|1185|1184.4|1185.2|1185|1184.4|1183.8|4460
1641458350000|2022-01-06 08:39:10|1184.8|1184.6|1185.4|1185|1185.4|1185|1184.4|1184|5587
1641458360000|2022-01-06 08:39:20|1185.6|1185.2|1185.4|1185|1186.2|1185.6|1185.2|1184.8|6878
1641458370000|2022-01-06 08:39:30|1185.6|1185.2|1185.6|1185|1185.6|1185.2|1185.2|1185|1409
1641458380000|2022-01-06 08:39:40|1185.4|1185.2|1186.2|1185.8|1186.6|1186|1185.2|1185|500
1641458390000|2022-01-06 08:39:50|1186.4|1186|1186.2|1185.8|1186.8|1186.4|1186.2|1185.8|4769
1641458400000|2022-01-06 08:40:00|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1185.8|1185.4|3900
1641458410000|2022-01-06 08:40:10|1186.4|1185.6|1186.4|1186|1186.4|1186.2|1186.2|1185.6|1274
1641458420000|2022-01-06 08:40:20|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186|1185.6|1481
1641458430000|2022-01-06 08:40:30|1186.6|1186|1186.6|1186.2|1187|1186.6|1186.4|1186|3968
1641458440000|2022-01-06 08:40:40|1186.8|1186.4|1186.2|1185.8|1186.8|1186.4|1186.2|1185.8|7241
1641458450000|2022-01-06 08:40:50|1186|1185.6|1186|1185.6|1186.2|1185.8|1185.8|1185.4|18
1641458460000|2022-01-06 08:41:00|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.6|1185.4|5000
1641458480000|2022-01-06 08:41:20|1185.8|1185.8|1186|1185.6|1186|1185.8|1185.8|1185.6|2186
1641458490000|2022-01-06 08:41:30|1186.2|1185.8|1186.2|1186|1186.2|1186|1186.2|1185.6|18106
1641458500000|2022-01-06 08:41:40|1186|1185.8|1186.6|1186|1186.6|1186.2|1186|1185.8|3438
1641458510000|2022-01-06 08:41:50|1186.4|1186.2|1186.4|1186|1186.4|1186.2|1186.4|1186|472
1641458520000|2022-01-06 08:42:00|1186.2|1185.8|1186.2|1185.8|1186.4|1186|1185.8|1185.4|8237
1641458530000|2022-01-06 08:42:10|1186|1185.6|1186|1185.6|1186|1185.8|1185.8|1185.4|3577
1641458540000|2022-01-06 08:42:20|1186.2|1185.8|1186.6|1186.4|1186.6|1186.4|1186.2|1185.8|431
1641458550000|2022-01-06 08:42:30|1186.8|1186.6|1187.2|1187|1187.4|1187|1186.8|1186.4|7775
1641458560000|2022-01-06 08:42:40|1187.4|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.8|1431
1641458570000|2022-01-06 08:42:50|1187.4|1187|1187.2|1187|1187.4|1187|1187.2|1186.8|2880
1641458580000|2022-01-06 08:43:00|1187.4|1186.8|1187.4|1187.2|1187.4|1187.2|1187|1186.8|3821
1641458590000|2022-01-06 08:43:10|1187.2|1187|1187.2|1187|1187.4|1187.2|1187|1186.4|4090
1641458600000|2022-01-06 08:43:20|1187|1186.8|1186.2|1186|1187|1186.8|1186.2|1185.8|6060
1641458610000|2022-01-06 08:43:30|1186|1185.6|1185.8|1185.4|1186.2|1185.6|1185.6|1185.2|2248
1641458620000|2022-01-06 08:43:40|1186|1185.6|1186|1185.4|1186|1185.6|1185.8|1185.4|0
1641458630000|2022-01-06 08:43:50|1186.2|1185.6|1185.8|1185.4|1186.2|1185.6|1185.8|1185.4|0
1641458640000|2022-01-06 08:44:00|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1185|568
1641458650000|2022-01-06 08:44:10|1186|1185.6|1186.2|1185.8|1186.4|1185.8|1185.8|1185.6|0
1641458660000|2022-01-06 08:44:20|1186.4|1186|1186.4|1186|1186.4|1186|1186.2|1185.8|582
1641458670000|2022-01-06 08:44:30|1186.2|1185.6|1185.8|1185.4|1186.4|1186|1185.6|1185.2|4367
1641458680000|2022-01-06 08:44:40|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1185|2146
1641458690000|2022-01-06 08:44:50|1186|1185.2|1185.8|1185.4|1186|1185.4|1185.8|1185.2|0
1641458700000|2022-01-06 08:45:00|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.2|1185|3738
1641458710000|2022-01-06 08:45:10|1186|1185.6|1186.4|1186|1186.4|1186|1186|1185.4|945
1641458720000|2022-01-06 08:45:20||1186.2||1186.2||1186.2||1186|0
1641458730000|2022-01-06 08:45:30|1186.6|1186|1187.6|1187.2|1188.6|1188.2|1186.6|1186|83601
1641458740000|2022-01-06 08:45:40|1187.4|1187|1186.8|1186.2|1187.4|1187|1186.4|1186|21107
1641458750000|2022-01-06 08:45:50|1186.6|1186.4|1186.8|1186.6|1186.8|1186.6|1186.4|1186.4|2469
1641458760000|2022-01-06 08:46:00|1186.6|1186.4|1187.2|1186.6|1187.2|1186.8|1186.6|1186.2|1484
1641458770000|2022-01-06 08:46:10|1187|1186.8|1186.8|1186.4|1187|1186.8|1186.6|1186.4|0
1641458780000|2022-01-06 08:46:20|1187|1186.2|1187|1186.4|1187|1186.4|1186.4|1186|3855
1641458790000|2022-01-06 08:46:30|1186.8|1186.6|1187|1186.4|1187.2|1186.8|1186.8|1186.4|0
1641458800000|2022-01-06 08:46:40|1187.2|1186.6|1187.2|1186.8|1187.4|1187|1187|1186.6|888
1641458810000|2022-01-06 08:46:50|1187|1187|1186.8|1186.6|1187.2|1187|1186.8|1186.2|13181
1641458820000|2022-01-06 08:47:00|1187|1186.8|1187.2|1186.6|1187.2|1186.8|1186.8|1186.6|2351
1641458830000|2022-01-06 08:47:10|1187|1186.4|1186.4|1186|1187|1186.4|1186.4|1186|3896
1641458840000|2022-01-06 08:47:20|1186.6|1186.2|1186.8|1186.2|1186.8|1186.4|1186.6|1186.2|437
1641458850000|2022-01-06 08:47:30|1186.6|1186|1186.4|1186|1186.6|1186.2|1186.2|1185.8|0
1641458860000|2022-01-06 08:47:40|1186.6|1186.2|1186.8|1186.2|1186.8|1186.2|1186.4|1186|500
1641458870000|2022-01-06 08:47:50|1186.6|1186|1187|1186.6|1187.2|1186.8|1186.4|1186|4870
1641458880000|2022-01-06 08:48:00|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1186.8|1186.6|1272
1641458890000|2022-01-06 08:48:10|1186.8|1186.4|1186.6|1186|1186.8|1186.4|1186.4|1186|858
1641458900000|2022-01-06 08:48:20|1186.8|1186.2|1186.4|1186.2|1186.8|1186.4|1186.4|1186.2|1344
1641458910000|2022-01-06 08:48:30|1186.6|1186.4|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|430
1641458920000|2022-01-06 08:48:40|1186.8|1186.4|1187.2|1187|1187.2|1187|1186.8|1186.2|1015
1641458930000|2022-01-06 08:48:50|1187.4|1186.8|1187.2|1186.8|1187.6|1186.8|1187.2|1186.8|920
1641458940000|2022-01-06 08:49:00|1187|1187|1186.6|1186.2|1187.2|1187|1186.4|1186.2|1732
1641458950000|2022-01-06 08:49:10|1186.8|1186|1186.6|1186.2|1186.8|1186.2|1186.2|1185.8|2278
1641458960000|2022-01-06 08:49:20|1186.4|1186|1186.4|1186|1186.8|1186.4|1186.4|1186|997
1641458970000|2022-01-06 08:49:30|1186.6|1186.2|1187|1186.6|1187|1186.6|1186.6|1186.2|0
1641458980000|2022-01-06 08:49:40|1186.8|1186.8|1186.8|1186.6|1187|1186.8|1186.8|1186.4|0
1641458990000|2022-01-06 08:49:50|1187||1187||1187||1186.8||0
1641459000000|2022-01-06 08:50:00|1186.8|1186.8|1187.2|1186.8|1187.4|1187|1186.8|1186.6|1872
1641459010000|2022-01-06 08:50:10|1187.4|1186.6|1187.4|1186.8|1187.4|1187|1187|1186.6|1451
1641459020000|2022-01-06 08:50:20|1187.2|1187|1186.8|1186.4|1187.2|1187|1186.4|1186.2|8941
1641459030000|2022-01-06 08:50:30|1186.6|1186.6|1187|1186.6|1187|1186.8|1186.6|1186.6|831
1641459040000|2022-01-06 08:50:40|1187.2||1187||1187.2||1186.8||0
1641459050000|2022-01-06 08:50:50|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1186.8|1186.4|19672
1641459060000|2022-01-06 08:51:00|1187.2|1186.8|1187.4|1186.8|1187.4|1187|1186.8|1186.6|1540
1641459070000|2022-01-06 08:51:10|1187.2|1186.6|1187|1186.6|1187.2|1186.8|1186.8|1186.6|3581
1641459080000|2022-01-06 08:51:20|1187.2|1186.8|1187|1186.6|1187.2|1187|1187|1186.6|166
1641459090000|2022-01-06 08:51:30|1187.2|1186.8|1187.2|1187|1187.2|1187|1187|1186.6|430
1641459100000|2022-01-06 08:51:40|1187.4|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1187|0
1641459110000|2022-01-06 08:51:50|1187.2|1186.8|1187.2|1186.6|1187.2|1187|1187|1186.6|1894
1641459120000|2022-01-06 08:52:00||1186.8||1186.6||1186.8||1186.6|0
1641459130000|2022-01-06 08:52:10|1187|1186.4|1186.4|1186.2|1187|1186.6|1186.4|1186.2|2531
1641459150000|2022-01-06 08:52:30|1186.6||1186.6||1186.6||1186.6||0
1641459160000|2022-01-06 08:52:40|1186.4|1186|1186.4|1186|1186.6|1186|1186.2|1186|53
1641459170000|2022-01-06 08:52:50|1186.2|1186.2|1186.4|1186|1186.4|1186.2|1186.2|1186|1099
1641459180000|2022-01-06 08:53:00|1186.6|1186.2|1186.2|1185.8|1186.6|1186.2|1185.8|1185.6|4280
1641459190000|2022-01-06 08:53:10|1186.4|1186|1186.8|1186.6|1186.8|1186.6|1186.4|1186|1579
1641459200000|2022-01-06 08:53:20|1187|1186.8|1187.2|1186.8|1187.4|1187|1186.8|1186.6|5502
1641459220000|2022-01-06 08:53:40|1187|1186.6|1187|1186.6|1187|1186.8|1186.6|1186.2|929
1641459230000|2022-01-06 08:53:50|1186.8|1186.4|1187.4|1187|1187.6|1187.2|1186.6|1186.2|24252
1641459240000|2022-01-06 08:54:00|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|300
1641459250000|2022-01-06 08:54:10|1187.8|1187.4|1188.2|1187.8|1188.2|1187.8|1187.6|1187.2|1921
1641459260000|2022-01-06 08:54:20|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1187.8|0
1641459270000|2022-01-06 08:54:30|1188.6|1187.8|1188.2|1187.8|1188.6|1188|1188|1187.8|1000
1641459280000|2022-01-06 08:54:40|1188.4|1188|1188.8|1188.4|1188.8|1188.4|1188.4|1188|0
1641459290000|2022-01-06 08:54:50|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.6|1188.4|1190
1641459300000|2022-01-06 08:55:00|1188.6|1188.2|1188.8|1188.6|1188.8|1188.6|1188.4|1188.2|5584
1641459310000|2022-01-06 08:55:10|1189|1188.8|1188.6|1188.4|1189|1188.8|1188.6|1188.4|7202
1641459320000|2022-01-06 08:55:20|1188.8|1188.2|1188.8|1188.4|1188.8|1188.4|1188.8|1188.2|470
1641459330000|2022-01-06 08:55:30|1188.6||1188.8||1188.8||1188.6||510
1641459340000|2022-01-06 08:55:40|1188.6|1188.2|1188.8|1188.4|1189|1188.8|1188.2|1188|23105
1641459350000|2022-01-06 08:55:50|1189|1188.6|1188.8|1188.6|1189|1188.8|1188.8|1188.6|4758
1641459360000|2022-01-06 08:56:00|1188.6|1188.4|1188.6|1188.4|1188.6|1188.6|1188.6|1188.4|3066
1641459370000|2022-01-06 08:56:10|1188.8|1188.2|1188.2|1188|1188.8|1188.2|1188.2|1187.8|7109
1641459380000|2022-01-06 08:56:20|1188|1187.8|1188.4|1188|1188.4|1188.2|1188|1187.8|5051
1641459390000|2022-01-06 08:56:30|1188.2|1188.2|1188.4|1188|1188.8|1188.2|1188.2|1187.8|17661
1641459400000|2022-01-06 08:56:40|1188.6|1188.2|1188.4|1188.2|1188.6|1188.2|1188.4|1188|0
1641459410000|2022-01-06 08:56:50|1188.6|1188|1188.8|1188.4|1188.8|1188.4|1188.6|1188|1100
1641459420000|2022-01-06 08:57:00|1189|1188.6|1188.8|1188.4|1189|1188.8|1188.8|1188.4|5923
1641459440000|2022-01-06 08:57:20||1188.6||1188.6||1188.6||1188.6|512
1641459450000|2022-01-06 08:57:30|1189|1188.8|1190|1189.6|1190|1189.8|1189|1188.8|114441
1641459460000|2022-01-06 08:57:40|1190.2|1189.8|1191|1190.6|1191|1190.8|1190.2|1189.8|27220
1641459470000|2022-01-06 08:57:50|1190.8|1190.8|1191.2|1190.8|1191.4|1191|1190.8|1190.6|9382
1641459480000|2022-01-06 08:58:00|1191.4|1191|1191.4|1191|1191.4|1191.2|1191|1190.8|18670
1641459490000|2022-01-06 08:58:10|1191.2|1190.8|1191.2|1190.8|1191.8|1191.4|1191.2|1190.8|6227
1641459500000|2022-01-06 08:58:20|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|6189
1641459510000|2022-01-06 08:58:30|1191|1191|1191.2|1190.8|1191.2|1191|1191|1190.8|123
1641459520000|2022-01-06 08:58:40|1191.4|1191|1192.2|1192|1192.2|1192|1191.4|1191|10365
1641459530000|2022-01-06 08:58:50|1192|1191.8|1192.2|1191.8|1192.4|1192|1192|1191.6|4443
1641459540000|2022-01-06 08:59:00|1192|1191.6|1191|1190.4|1192|1191.6|1191|1190.4|6542
1641459550000|2022-01-06 08:59:10|1190.8|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1641459560000|2022-01-06 08:59:20|1191|1190.6|1190.6|1190|1191|1190.6|1190.6|1190|5467
1641459570000|2022-01-06 08:59:30|1190.8|1190.2|1190.6|1190.2|1190.8|1190.4|1190.2|1190|1055
1641459580000|2022-01-06 08:59:40|1190.8|1190.4|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|4893
1641459590000|2022-01-06 08:59:50|1191|1190.6|1190.8|1190.4|1191.2|1190.6|1190.8|1190.4|1154
1641459600000|2022-01-06 09:00:00|1191|1190.6|1190.8|1190.2|1191.2|1191|1190.4|1190.2|8036
1641459610000|2022-01-06 09:00:10|1190.6|1190.4|1190.4|1189.8|1190.8|1190.4|1190.2|1189.8|3267
1641459620000|2022-01-06 09:00:20|1190.2|1190|1190.8|1190.4|1190.8|1190.4|1190.2|1189.8|1094
1641459630000|2022-01-06 09:00:30|1191|1190.6|1191|1190.6|1191.2|1190.8|1190.8|1190.4|2607
1641459640000|2022-01-06 09:00:40|1191.2|1190.4|1190.8|1190.2|1191.2|1190.8|1190.8|1190.2|511
1641459650000|2022-01-06 09:00:50|1191|1190.4|1191.2|1190.8|1191.2|1190.8|1191|1190.4|3411
1641459660000|2022-01-06 09:01:00|1191.4|1191|1191.4|1191|1191.6|1191.2|1191.2|1190.8|6027
1641459670000|2022-01-06 09:01:10|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191|1190.6|375
1641459680000|2022-01-06 09:01:20|1191|1190.6|1190.8|1190.4|1191.2|1190.6|1190.8|1190.4|1113
1641459690000|2022-01-06 09:01:30|1190.6|1190.2|1189.8|1189.4|1190.6|1190.2|1189.8|1189.4|4261
1641459700000|2022-01-06 09:01:40|1189.6|1189.6|1189.8|1189.4|1189.8|1189.6|1189.6|1189.4|0
1641459710000|2022-01-06 09:01:50|1189.6||1189.8||1189.8||1189.6||894
1641459720000|2022-01-06 09:02:00|1190|1189.6|1189.8|1189.4|1190|1189.6|1189.8|1189.4|0
1641459760000|2022-01-06 09:02:40|1189.6|1189.6|1189.6|1189.4|1189.6|1189.6|1189.6|1189.4|1615
1641459770000|2022-01-06 09:02:50|1189.8||1189.8||1189.8||1189.6||0
1641459780000|2022-01-06 09:03:00|1190|1189.6|1189.8|1189.6|1190|1189.6|1189.8|1189.4|5380
1641459790000|2022-01-06 09:03:10|1189.6|1189.4|1189.8|1189.4|1189.8|1189.4|1189.6|1189.4|302
1641459800000|2022-01-06 09:03:20|1190|1189.6|1189.8|1189.6|1190|1189.6|1189.8|1189.4|0
1641459810000|2022-01-06 09:03:30|1190|1189.4|1189.6|1189.4|1190.4|1190|1189.6|1189.4|5663
1641459820000|2022-01-06 09:03:40|1189.8||1189.6||1189.8||1189.6||217
1641459830000|2022-01-06 09:03:50|1189.8|1189.6|1190.6|1190|1190.6|1190|1189.8|1189.4|431
1641459840000|2022-01-06 09:04:00|1190.4|1189.8|1190|1189.6|1190.4|1189.8|1190|1189.6|0
1641459850000|2022-01-06 09:04:10|1190.2|1189.8|1189.6|1189.2|1190.4|1189.8|1189.4|1189|3784
1641459860000|2022-01-06 09:04:20|1189.8|1189.4|1190|1189.8|1190|1189.8|1189.8|1189.4|0
1641459870000|2022-01-06 09:04:30|1189.8|1189.6|1190.4|1190.2|1190.6|1190.2|1189.8|1189.4|3205
1641459880000|2022-01-06 09:04:40|1190.2|1190|1190.6|1190.2|1190.8|1190.4|1190.2|1189.8|1391
1641459890000|2022-01-06 09:04:50|1190.8|1190.4|1190.8|1190.4|1191.2|1190.6|1190.8|1190.4|123
1641459900000|2022-01-06 09:05:00|1191|1190.6|1191.2|1190.8|1191.6|1191|1190.8|1190.4|2725
1641459910000|2022-01-06 09:05:10|1191.4|1191|1191.4|1191|1191.8|1191.4|1191.2|1191|0
1641459930000|2022-01-06 09:05:30|1191.2|1191.2|1191.8|1191.4|1192|1191.6|1191.2|1191|1429
1641459940000|2022-01-06 09:05:40|1192|1191.6|1191.8|1191.4|1192|1191.8|1191.8|1191.4|0
1641459950000|2022-01-06 09:05:50|1192|1191.6|1192.2|1191.8|1192.2|1191.8|1191.8|1191.6|0
1641459960000|2022-01-06 09:06:00|1192.4|1192|1192.6|1192.2|1192.6|1192.2|1192.4|1191.8|3107
1641459970000|2022-01-06 09:06:10|1192.8|1192.4|1192.6|1192.2|1192.8|1192.4|1192.4|1192|3908
1641459980000|2022-01-06 09:06:20|1192.8|1192.4|1192.6|1192.2|1192.8|1192.6|1192.6|1192.2|603
1641459990000|2022-01-06 09:06:30|1192.4|1192|1192.2|1191.8|1192.4|1192.2|1192.2|1191.6|1393
1641460000000|2022-01-06 09:06:40|1192.4|1192|1192.2|1191.8|1192.6|1192|1191.8|1191.6|11000
1641460010000|2022-01-06 09:06:50|1192|1191.6|1192|1191.4|1192|1191.6|1191.8|1191.4|428
1641460020000|2022-01-06 09:07:00|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.6|1191.4|928
1641460030000|2022-01-06 09:07:10|1191.8|1191.4|1191.8|1191.4|1192|1191.4|1191.6|1191.4|523
1641460040000|2022-01-06 09:07:20|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.2|1191|3302
1641460050000|2022-01-06 09:07:30|1191.6|1191.2|1191.8|1191.2|1192|1191.6|1191.6|1191.2|1667
1641460060000|2022-01-06 09:07:40|1192|1191.4|1191.8|1191.4|1192|1191.8|1191.6|1191.4|7893
1641460070000|2022-01-06 09:07:50|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.4|1191.2|520
1641460080000|2022-01-06 09:08:00|1191.6|1191.2|1191.6|1191.2|1191.8|1191.4|1191.4|1191.2|1917
1641460090000|2022-01-06 09:08:10|1191.8|1191.4|1192|1191.6|1192|1191.8|1191.8|1191.4|14
1641460100000|2022-01-06 09:08:20|1191.8|1191.4|1191.8|1191.4|1192|1191.6|1191.8|1191.4|5104
1641460110000|2022-01-06 09:08:30|1191.6|1191.2|1191.6|1191.2|1191.8|1191.4|1191.6|1191.2|1343
1641460120000|2022-01-06 09:08:40|1191.8|1191.4|1191.8|1191.4|1192|1191.6|1191.6|1191.2|874
1641460130000|2022-01-06 09:08:50|1192|1191.2|1191.8|1191.6|1192|1191.6|1191.6|1191.2|3470
1641460140000|2022-01-06 09:09:00|1191.6|1191.4|1192.4|1192|1192.4|1192.2|1191.6|1191.2|29969
1641460150000|2022-01-06 09:09:10|1192|1191.8|1192.8|1192.6|1193|1192.6|1192|1191.8|15052
1641460160000|2022-01-06 09:09:20|1193|1192.8|1192.8|1192.4|1193|1192.8|1192.6|1192.2|6230
1641460170000|2022-01-06 09:09:30|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192.2|0
1641460180000|2022-01-06 09:09:40|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.6|1192.2|0
1641460190000|2022-01-06 09:09:50|1192.6|1192.2|1192.6|1192.2|1192.8|1192.4|1192.6|1192.2|0
1641460200000|2022-01-06 09:10:00|1192.8|1192.4|1192.8|1192.4|1193|1192.8|1192.8|1192.2|964
1641460210000|2022-01-06 09:10:10|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192|2
1641460220000|2022-01-06 09:10:20|1192.4|1192.4|1192.6|1192.2|1193|1192.6|1192.4|1192|500
1641460240000|2022-01-06 09:10:40|1192.8|1192.4|1192.4|1192|1192.8|1192.4|1192.2|1192|2154
1641460250000|2022-01-06 09:10:50|1192.6|1192.2|1192.6|1192.2|1192.8|1192.4|1192.6|1192.2|0
1641460260000|2022-01-06 09:11:00|1192.8|1192.4|1192.6|1192.2|1192.8|1192.4|1192.4|1192|1901
1641460270000|2022-01-06 09:11:10|1192.4|1192|1192.6|1192|1192.6|1192|1192.4|1192|3
1641460280000|2022-01-06 09:11:20|1192.8|1192.2|1193|1192.4|1193|1192.6|1192.6|1192.2|119
1641460290000|2022-01-06 09:11:30||1192.6||1192.8||1192.8||1192.6|1500
1641460300000|2022-01-06 09:11:40|1193.2|1193|1193.4|1193|1193.6|1193.2|1193.2|1193|1800
1641460310000|2022-01-06 09:11:50|1193.6|1193.2|1193.4|1193|1193.6|1193.2|1193.4|1193|1870
1641460320000|2022-01-06 09:12:00|1193.6|1193.2|1194|1193.6|1194|1193.6|1193.4|1193.2|2193
1641460330000|2022-01-06 09:12:10|1193.8|1193.8|1193.8|1193.4|1194|1193.8|1193.6|1193.4|1079
1641460340000|2022-01-06 09:12:20|1193.6|1193.6|1193.8|1193.4|1193.8|1193.6|1193.6|1193.4|928
1641460350000|2022-01-06 09:12:30|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.4|1193|1578
1641460360000|2022-01-06 09:12:40|1193.4|1193|1193.6|1193.2|1193.6|1193.2|1193.4|1193|500
1641460370000|2022-01-06 09:12:50|1193.4|1193|1193.6|1193.2|1193.6|1193.4|1193.4|1193|220
1641460380000|2022-01-06 09:13:00|1193.4||1193.6||1193.6||1193.4||0
1641460390000|2022-01-06 09:13:10|1193.8|1193.4|1193.6|1193.4|1194|1193.6|1193.6|1193.2|1544
1641460400000|2022-01-06 09:13:20|1193.8||1193.8||1193.8||1193.8||428
1641460410000|2022-01-06 09:13:30|1193.6||1193.8||1193.8||1193.6||0
1641460420000|2022-01-06 09:13:40|1193.6|1193.2|1193.4|1193|1193.6|1193.2|1193.4|1193|2904
1641460430000|2022-01-06 09:13:50|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.4|1193|0
1641460440000|2022-01-06 09:14:00|1193.4|1193|1193.4|1193|1193.6|1193.2|1193.4|1193|0
1641460450000|2022-01-06 09:14:10|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.2|1193|3312
1641460460000|2022-01-06 09:14:20|1193.4|1193.4|1193.8|1193.4|1193.8|1193.4|1193.4|1193.2|902
1641460470000|2022-01-06 09:14:30|1194|1193.2|1194|1193.4|1194|1193.6|1193.8|1193.2|500
1641460480000|2022-01-06 09:14:40|1193.8|1193.6|1193.6|1193.2|1194|1193.6|1193.4|1193.2|918
1641460490000|2022-01-06 09:14:50|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|0
1641460500000|2022-01-06 09:15:00|1193.8|1193.4|1193.8|1193.4|1193.8|1193.6|1193.6|1193.2|2017
1641460510000|2022-01-06 09:15:10|1194|1193.6|1194.6|1194.2|1194.6|1194.2|1194|1193.6|2894
1641460520000|2022-01-06 09:15:20|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|520
1641460530000|2022-01-06 09:15:30|1194.4|1194|1194.2|1193.8|1194.4|1194|1194|1193.6|1709
1641460540000|2022-01-06 09:15:40|1194|1193.6|1194.2|1193.8|1194.4|1194|1194|1193.6|1720
1641460550000|2022-01-06 09:15:50|1194.4|1194|1194.4|1194|1194.6|1194.2|1194.4|1193.8|0
1641460560000|2022-01-06 09:16:00|1194.6|1194.2|1194.2|1193.8|1194.6|1194.2|1194.2|1193.8|6657
1641460570000|2022-01-06 09:16:10|1194.4|1194|1194.2|1193.8|1194.4|1194|1194.2|1193.8|0
1641460580000|2022-01-06 09:16:20|1194.4|1194|1195.2|1194.8|1195.6|1195.2|1194.2|1194|217287
1641460590000|2022-01-06 09:16:30|1195|1194.6|1194.6|1194.2|1195.2|1195|1194.2|1193.8|29344
1641460600000|2022-01-06 09:16:40|1194.4|1194|1194|1193.6|1194.4|1194.2|1193.8|1193.4|4481
1641460610000|2022-01-06 09:16:50|1193.8|1193.4|1193.6|1193.2|1193.8|1193.6|1193.4|1193|6090
1641460620000|2022-01-06 09:17:00|||||||||288
1641460630000|2022-01-06 09:17:10|1193.4|1193|1193.2|1192.8|1193.4|1193.2|1193|1192.6|11320
1641460640000|2022-01-06 09:17:20|1193|1193|1193.2|1192.8|1193.4|1193.2|1193|1192.8|788
1641460650000|2022-01-06 09:17:30|1193.4|1193|1193.6|1193.2|1193.6|1193.4|1193.4|1193|428
1641460660000|2022-01-06 09:17:40|1193.4|1193|1194|1193.6|1194|1193.6|1193.4|1193|851
1641460670000|2022-01-06 09:17:50|1193.8|1193.8|1194.2|1193.8|1194.2|1194|1193.8|1193.6|1930
1641460680000|2022-01-06 09:18:00|1194.4|1193.6|1194|1193.6|1194.4|1193.8|1194|1193.6|257
1641460690000|2022-01-06 09:18:10|1194.2|1193.8|1194.4|1193.8|1194.4|1194.2|1194.2|1193.6|3010
1641460700000|2022-01-06 09:18:20|1194.2|1193.6|1194|1193.6|1194.2|1193.8|1194|1193.6|3663
1641460710000|2022-01-06 09:18:30|1193.8|1193.4|1193.8|1193.4|1193.8|1193.6|1193.6|1193.2|1794
1641460720000|2022-01-06 09:18:40|1194|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.4|7967
1641460730000|2022-01-06 09:18:50|1194|1193.6|1194.2|1194|1194.2|1194|1194|1193.6|500
1641460740000|2022-01-06 09:19:00|1194.4|1193.8|1194.6|1194.2|1194.8|1194.4|1194.2|1193.8|4460
1641460760000|2022-01-06 09:19:20|1194.4|1194|1194.4|1194|1194.6|1194.2|1194.2|1193.8|5281
1641460770000|2022-01-06 09:19:30|1194.2|1193.8|1193.6|1193.2|1194.2|1193.8|1193.6|1193.2|8148
1641460780000|2022-01-06 09:19:40|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|0
1641460790000|2022-01-06 09:19:50|1193.4|1193.4|1193.6|1193.2|1193.6|1193.4|1193.4|1193|326
1641460800000|2022-01-06 09:20:00|1193.4|1193|1193|1192.6|1193.4|1193.2|1192.8|1192.6|6284
1641460810000|2022-01-06 09:20:10|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.4|1192|3076
1641460820000|2022-01-06 09:20:20|1192.6|1192.2|1192.6|1192.2|1192.6|1192.4|1192.6|1192.2|5558
1641460830000|2022-01-06 09:20:30|1192.8|1192.4|1192.8|1192.2|1193|1192.8|1192.8|1192.2|1849
1641460840000|2022-01-06 09:20:40||1192.4||1192.4||1192.6||1192.4|0
1641460850000|2022-01-06 09:20:50|1193|1192.6|1192.8|1192.4|1193.2|1192.6|1192.6|1192.4|4598
1641460860000|2022-01-06 09:21:00|1193|1192.6|1193|1192.6|1193.2|1192.8|1192.4|1192.2|6457
1641460870000|2022-01-06 09:21:10|1193.2|1192.8|1193.2|1192.8|1193.2|1192.8|1193|1192.8|0
1641460880000|2022-01-06 09:21:20|1193.4|1193|1193|1192.6|1193.4|1193|1192.8|1192.4|7470
1641460890000|2022-01-06 09:21:30|1192.8|1192.4|1192.8|1192.6|1193.2|1192.8|1192.8|1192.4|6484
1641460900000|2022-01-06 09:21:40|1193|1192.8|1193|1192.6|1193.2|1192.8|1192.6|1192.4|11400
1641460910000|2022-01-06 09:21:50|1192.8|1192.4|1193.2|1193|1193.4|1193.2|1192.8|1192.4|25745
1641460920000|2022-01-06 09:22:00||1192.8||1192.8||1193||1192.8|837
1641460930000|2022-01-06 09:22:10|1193.4|1193|1193.4|1193|1193.6|1193.2|1193.2|1192.8|6025
1641460940000|2022-01-06 09:22:20|1193.2|1192.8|1193.2|1193|1193.2|1193|1193.2|1192.8|3336
1641460950000|2022-01-06 09:22:30|1193.4|1192.8|1193.2|1193|1193.4|1193|1193|1192.6|3949
1641460960000|2022-01-06 09:22:40|1193|1192.8|1193|1192.8|1193|1193|1193|1192.8|562
1641460970000|2022-01-06 09:22:50|1193.2|1193|1193.4|1193|1193.4|1193|1193.2|1192.8|1422
1641460980000|2022-01-06 09:23:00|1193.2|1192.8|1193.2|1192.8|1193.2|1192.8|1193.2|1192.8|20
1641460990000|2022-01-06 09:23:10|1193|1193|1193.6|1193.2|1193.8|1193.4|1193|1192.8|909
1641461000000|2022-01-06 09:23:20|1193.8|1193.4|1193.6|1193.2|1193.8|1193.6|1193.4|1193|1507
1641461010000|2022-01-06 09:23:30|1193.4||1193.6||1193.6||1193.4||500
1641461020000|2022-01-06 09:23:40|1193.8|1193.4|1194|1193.6|1194.2|1193.8|1193.8|1193.4|3680
1641461030000|2022-01-06 09:23:50|1194.2|1193.8|1194.2|1193.6|1194.2|1193.8|1193.8|1193.6|4879
1641461040000|2022-01-06 09:24:00|1194|1193.4|1194|1193.6|1194|1193.6|1193.8|1193.4|500
1641461050000|2022-01-06 09:24:10|1194.2|1193.8|1194.2|1193.8|1194.4|1194.2|1194.2|1193.8|0
1641461060000|2022-01-06 09:24:20|1194.4|1194|1194.4|1194|1194.4|1194.2|1194|1193.6|5833
1641461070000|2022-01-06 09:24:30|1194.2|1193.8|1194.6|1194.2|1194.6|1194.2|1194.2|1193.6|2447
1641461080000|2022-01-06 09:24:40|1194.4|1194|1194.4|1194|1194.4|1194|1194.4|1194|0
1641461090000|2022-01-06 09:24:50|1194.6|1194.2|1195|1194.6|1195|1194.6|1194.6|1194.2|3051
1641461100000|2022-01-06 09:25:00|1195.2|1194.8|1195.4|1194.8|1195.4|1195.2|1195.2|1194.8|10061
1641461110000|2022-01-06 09:25:10|1195.6|1195|1195.4|1195.2|1195.6|1195.2|1195|1194.8|7970
1641461120000|2022-01-06 09:25:20|1195.6|1195|1195.6|1195.2|1195.8|1195.2|1195.4|1195|4075
1641461130000|2022-01-06 09:25:30|1195.4|1195|1195.4|1195|1195.6|1195.2|1195.2|1195|884
1641461140000|2022-01-06 09:25:40|1195.2|1194.8|1195|1194.8|1195.2|1194.8|1195|1194.8|1610
1641461150000|2022-01-06 09:25:50||1194.6||1194.6||1194.6||1194.6|0
1641461160000|2022-01-06 09:26:00|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|4220
1641461170000|2022-01-06 09:26:10|||||||||3
1641461180000|2022-01-06 09:26:20|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|0
1641461190000|2022-01-06 09:26:30|1194.6||1194.8||1194.8||1194.6||0
1641461200000|2022-01-06 09:26:40|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.8|1194.4|500
1641461210000|2022-01-06 09:26:50|1195|1194.6|1195.2|1194.6|1195.2|1194.6|1195|1194.4|400
1641461220000|2022-01-06 09:27:00|1195|1194.4|1194.8|1194.4|1195|1194.6|1194.8|1194.4|65
1641461230000|2022-01-06 09:27:10|1194.6||1194.8||1194.8||1194.6||0
1641461240000|2022-01-06 09:27:20|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.2|1194|2035
1641461250000|2022-01-06 09:27:30|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.4|1194|900
1641461260000|2022-01-06 09:27:40|1194.2||1194.2||1194.4||1194.2||0
1641461270000|2022-01-06 09:27:50|1194.4||1194.4||1194.4||1194.4||400
1641461280000|2022-01-06 09:28:00|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.4|1194|2378
1641461290000|2022-01-06 09:28:10|1194.6|1194.2|1194.6|1194.4|1194.6|1194.4|1194.4|1194.2|2978
1641461300000|2022-01-06 09:28:20|1194.8||1194.8||1194.8||1194.8||161
1641461330000|2022-01-06 09:28:50||1194.6||1194.4||1194.6||1194.4|50
1641461340000|2022-01-06 09:29:00||1194.6||1194.6||1194.6||1194.6|0
1641461350000|2022-01-06 09:29:10|1195|1194.8|1195.6|1195.2|1195.6|1195.2|1194.8|1194.6|2250
1641461360000|2022-01-06 09:29:20|1195.8|1195.4|1196.4|1196|1196.4|1196|1195.8|1195.4|7021
1641461370000|2022-01-06 09:29:30|1196.2|1195.8|1196.2|1195.8|1196.4|1195.8|1196.2|1195.8|345
1641461380000|2022-01-06 09:29:40||1196||1196||1196||1196|0
1641461390000|2022-01-06 09:29:50|1196.4|1195.8|1196.2|1195.8|1196.4|1196|1196.2|1195.8|0
1641461400000|2022-01-06 09:30:00|1196.4|1196|1196.4|1196.2|1196.8|1196.4|1196.4|1195.8|4446
1641461410000|2022-01-06 09:30:10|1196.6||1196.4||1196.6||1196.4||0
1641461420000|2022-01-06 09:30:20|1196.6|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|0
1641461430000|2022-01-06 09:30:30|1196.6|1196.2|1196.4|1196|1196.6|1196.2|1196.2|1195.8|1495
1641461440000|2022-01-06 09:30:40|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196|1195.8|21458
1641461450000|2022-01-06 09:30:50|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|2880
1641461460000|2022-01-06 09:31:00|1196.4|1196.6|1196.8|1196.4|1196.8|1196.6|1196.4|1196.2|6400
1641461470000|2022-01-06 09:31:10|1196.6|1196.2|1196.4|1196.2|1196.8|1196.4|1196.2|1196|4223
1641461480000|2022-01-06 09:31:20|1196.6||1196.6||1196.6||1196.6||0
1641461490000|2022-01-06 09:31:30|1196.4|1196|1195.6|1195.4|1196.4|1196|1195.4|1195.2|8109
1641461500000|2022-01-06 09:31:40|1195.8|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.4|0
1641461510000|2022-01-06 09:31:50||1195.6||1195.6||1195.6||1195.4|0
1641461520000|2022-01-06 09:32:00|1196|1195.4|1196|1195.6|1196|1195.8|1195.8|1195.4|0
1641461530000|2022-01-06 09:32:10|1196.2|1195.8|1196|1195.8|1196.2|1196|1196|1195.8|0
1641461540000|2022-01-06 09:32:20|1196.2|1196|1196.2|1196|1196.4|1196|1196.2|1195.8|1351
1641461550000|2022-01-06 09:32:30|1196|1195.8|1195.4|1195.2|1196.2|1196|1195.4|1195|5517
1641461560000|2022-01-06 09:32:40|1195.6|1194.8|1195.6|1195.2|1195.6|1195.2|1195|1194.8|11886
1641461570000|2022-01-06 09:32:50|1195.4|1195|1195.4|1195.2|1195.4|1195.2|1195.4|1195|0
1641461580000|2022-01-06 09:33:00|1195.6|1195|1195.8|1195.4|1195.8|1195.4|1195.6|1195|1792
1641461590000|2022-01-06 09:33:10|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.8|1195.4|2666
1641461600000|2022-01-06 09:33:20|1196|1195.6|1195.8|1195.6|1196|1195.6|1195.8|1195.4|1107
1641461610000|2022-01-06 09:33:30|1195.6|1195.4|1195.6|1195.4|1195.6|1195.4|1195.6|1195.4|1184
1641461620000|2022-01-06 09:33:40|1195.4|1195.2|1196.8|1196.4|1196.8|1196.6|1195.4|1195.2|86118
1641461630000|2022-01-06 09:33:50|1197|1196.6|1196.8|1196.4|1197|1196.8|1196.6|1196.4|5200
1641461640000|2022-01-06 09:34:00|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.4|1196.2|14431
1641461650000|2022-01-06 09:34:10|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.2|1196|11963
1641461660000|2022-01-06 09:34:20|1196.4||1196.6||1196.6||1196.4||427
1641461670000|2022-01-06 09:34:30|1196.4||1196.4||1196.4||1196.4||0
1641461680000|2022-01-06 09:34:40|1196.6|1196|1196.8|1196.4|1196.8|1196.4|1196.6|1196|6154
1641461690000|2022-01-06 09:34:50|1196.6|1196.2|1197|1196.6|1197|1196.6|1196.6|1196.2|1418
1641461700000|2022-01-06 09:35:00|1196.8|1196.4|1197|1196.6|1197|1196.8|1196.8|1196.4|3463
1641461710000|2022-01-06 09:35:10|1196.8|1196.8|1196.6|1196.4|1196.8|1196.8|1196.6|1196.4|887
1641461720000|2022-01-06 09:35:20|1196.8||1196.8||1197||1196.8||656
1641461730000|2022-01-06 09:35:30|1196.6|1196.2|1196.6|1196.2|1196.8|1196.2|1196.2|1196|7073
1641461750000|2022-01-06 09:35:50|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|453
1641461770000|2022-01-06 09:36:10||1196.6||1196.6||1196.6||1196.4|6471
1641461780000|2022-01-06 09:36:20|1197|1196.8|1197.8|1197.2|1197.8|1197.4|1197|1196.8|8211
1641461790000|2022-01-06 09:36:30|1197.6|1197.4|1197.6|1197.2|1197.8|1197.4|1197.6|1197.2|412
1641461800000|2022-01-06 09:36:40|||||||||200
1641461810000|2022-01-06 09:36:50|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.2|1197|16163
1641461820000|2022-01-06 09:37:00|1197.6|1197.2|1197.8|1197.4|1197.8|1197.4|1197.6|1197.2|2309
1641461830000|2022-01-06 09:37:10|1197.6||1197.8||1197.8||1197.6||0
1641461840000|2022-01-06 09:37:20|1197.6|1197.2|1197.6|1197|1197.6|1197.4|1197.4|1197|4953
1641461850000|2022-01-06 09:37:30|1197.4|1196.8|1197.6|1197.2|1197.6|1197.2|1197.2|1196.8|1959
1641461860000|2022-01-06 09:37:40|1197.4|1197.4|1197.6|1197.2|1197.6|1197.4|1197.4|1197.2|1625
1641461870000|2022-01-06 09:37:50|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1197|2500
1641461880000|2022-01-06 09:38:00|1197.4||1197.6||1197.6||1197.4||0
1641461900000|2022-01-06 09:38:20|1197.4||1197.6||1197.6||1197.4||0
1641461910000|2022-01-06 09:38:30|1197.8|1197.4|1197.6|1197.2|1197.8|1197.6|1197.4|1197.2|3394
1641461930000|2022-01-06 09:38:50|1197.8|1197.4|1197.8|1197.4|1197.8|1197.6|1197.4|1197|20738
1641461940000|2022-01-06 09:39:00|1198|1197.6|1197.8|1197.6|1198|1197.6|1197.8|1197.4|1000
1641461950000|2022-01-06 09:39:10|1197.6|1197.4|1197.6|1197.2|1197.6|1197.4|1197.4|1197|2666
1641461960000|2022-01-06 09:39:20|1197.4|1197|1197.4|1197|1197.6|1197.2|1197.2|1196.8|5667
1641461970000|2022-01-06 09:39:30|1197.2|1196.8|1197.4|1197|1197.4|1197|1197.2|1196.8|7438
1641461980000|2022-01-06 09:39:40||1197.2||1197.2||1197.2||1197|627
1641462000000|2022-01-06 09:40:00|1197.6|1197.4|1197.6|1197.2|1197.8|1197.4|1197.4|1197.2|3051
1641462010000|2022-01-06 09:40:10|1197.4|1197|1197.4|1197.2|1197.4|1197.2|1197.4|1197|153
1641462020000|2022-01-06 09:40:20|1197.2|1197|1197|1196.6|1197.4|1197.2|1197|1196.6|1272
1641462030000|2022-01-06 09:40:30|1197.2|1196.8|1197.4|1197|1197.4|1197|1197.2|1196.6|934
1641462050000|2022-01-06 09:40:50|1197|1196.8|1197|1196.8|1197|1196.8|1197|1196.6|1947
1641462070000|2022-01-06 09:41:10|1197.2|1197|1196.8|1196.4|1197.4|1197|1196.6|1196.4|12527
1641462080000|2022-01-06 09:41:20|1196.6|1196.6|1196.8|1196.4|1196.8|1196.6|1196.6|1196.4|0
1641462090000|2022-01-06 09:41:30|1196.6|1196.2|1196.6|1196.2|1196.6|1196.4|1196.4|1196.2|5969
1641462110000|2022-01-06 09:41:50|1196.4|1196|1196.6|1196.4|1196.8|1196.4|1196.2|1196|9997
1641462120000|2022-01-06 09:42:00|1196.4|1196.2|1196.6|1196.2|1196.8|1196.4|1196.4|1196.2|9185
1641462130000|2022-01-06 09:42:10||1196.4||1196.2||1196.4||1196.2|50
1641462140000|2022-01-06 09:42:20||1196.4||1196.4||1196.4||1196.2|0
1641462150000|2022-01-06 09:42:30|1196.8|1196.6|1197|1196.8|1197.2|1196.8|1196.8|1196.6|1947
1641462160000|2022-01-06 09:42:40||1196.6||1196.6||1196.6||1196.6|1108
1641462170000|2022-01-06 09:42:50|1197.2|1196.8|1197|1196.8|1197.2|1196.8|1197|1196.6|8500
1641462180000|2022-01-06 09:43:00|||||||||82
1641462200000|2022-01-06 09:43:20|1197.2|1197|1197.2|1196.8|1197.2|1197|1197.2|1196.8|6268
1641462210000|2022-01-06 09:43:30|1197|1197|1197.8|1197.4|1197.8|1197.4|1197|1196.8|22504
1641462220000|2022-01-06 09:43:40|1197.6||1197.8||1197.8||1197.6||0
1641462230000|2022-01-06 09:43:50|1197.6|1197.6|1197.8|1197.4|1198|1197.8|1197.6|1197.4|24255
1641462240000|2022-01-06 09:44:00|1198|1197.6|1198|1197.6|1198|1197.6|1197.8|1197.4|4606
1641462250000|2022-01-06 09:44:10|1197.8|1197.4|1198|1197.6|1198|1197.6|1197.8|1197.4|642
1641462260000|2022-01-06 09:44:20|1198.2|1197.8|1198.4|1198|1198.6|1198.2|1198.2|1197.6|12716
1641462280000|2022-01-06 09:44:40|1198.6|1198.2|1198.4|1198|1198.6|1198.2|1198.4|1198|0
1641462290000|2022-01-06 09:44:50|1198.6|1198.2|1198.8|1198.4|1198.8|1198.4|1198.4|1198|2159
1641462300000|2022-01-06 09:45:00|1198.6||1198.8||1198.8||1198.6||0
1641462310000|2022-01-06 09:45:10|1198.6|1198.2|1198.8|1198.6|1199|1198.6|1198.4|1198.2|10264
1641462320000|2022-01-06 09:45:20||1198.4||1198.6||1198.6||1198.4|690
1641462330000|2022-01-06 09:45:30|1198.6|1198.4|1198.8|1198.6|1198.8|1198.6|1198.6|1198.4|547
1641462340000|2022-01-06 09:45:40|1199|1198.8|1198.8|1198.6|1199|1198.8|1198.6|1198.4|6451
1641462350000|2022-01-06 09:45:50|1198.6|1198.4|1198.4|1198.2|1198.8|1198.6|1198.4|1198|5708
1641462360000|2022-01-06 09:46:00|1198.6||1198.6||1198.6||1198.6||1252
1641462370000|2022-01-06 09:46:10|||||||||30
1641462380000|2022-01-06 09:46:20|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|426
1641462390000|2022-01-06 09:46:30|1199|1198.6|1199|1198.8|1199|1198.8|1198.8|1198.6|1560
1641462400000|2022-01-06 09:46:40|1198.8|1198.6|1198.8|1198.4|1198.8|1198.6|1198.8|1198.4|6
1641462410000|2022-01-06 09:46:50|||||||||500
1641462420000|2022-01-06 09:47:00|1198.6||1198.8||1198.8||1198.6||2029
1641462430000|2022-01-06 09:47:10|1198.6|1198.6|1198.4|1198.2|1198.6|1198.6|1198.4|1198.2|1083
1641462440000|2022-01-06 09:47:20|1198.6|1198|1198.4|1198.2|1198.6|1198.2|1198.2|1198|3127
1641462450000|2022-01-06 09:47:30|1198.6||1198.6||1198.6||1198.6||0
1641462460000|2022-01-06 09:47:40|1198.4||1198.6||1198.6||1198.4||0
1641462480000|2022-01-06 09:48:00|1198.4|1198|1198.2|1197.8|1198.6|1198|1198|1197.6|2409
1641462490000|2022-01-06 09:48:10||1197.6||1197.6||1197.6||1197.6|0
1641462500000|2022-01-06 09:48:20|1198||1198||1198||1197.8||0
1641462510000|2022-01-06 09:48:30|1197.8||1197.8||1197.8||1197.8||515
1641462520000|2022-01-06 09:48:40|1197.6|1197.4|1197.6|1197.4|1197.6|1197.4|1197.6|1197.2|1010
1641462530000|2022-01-06 09:48:50|||||||||11
1641462550000|2022-01-06 09:49:10|1197.4|1197.2|1196.8|1196.4|1197.4|1197.2|1196.8|1196.4|4457
1641462560000|2022-01-06 09:49:20|1197|1196.6|1197|1196.6|1197|1196.6|1197|1196.6|3916
1641462570000|2022-01-06 09:49:30|1197.2|1196.8|1197.2|1196.8|1197.2|1197|1197|1196.6|2007
1641462580000|2022-01-06 09:49:40|1197.4|1197|1197.4|1197.2|1197.6|1197.2|1197.2|1196.8|5923
1641462590000|2022-01-06 09:49:50|1197.6||1197.6||1197.6||1197.4||4129
1641462600000|2022-01-06 09:50:00||1197.4||1197.2||1197.4||1197.2|2735
1641462610000|2022-01-06 09:50:10|1197.4|1197|1197.6|1197.2|1197.8|1197.2|1197|1196.6|3020
1641462620000|2022-01-06 09:50:20|1197.8|1197.4|1198|1197.6|1198|1197.6|1197.8|1197.4|993
1641462630000|2022-01-06 09:50:30|1198.2|1197.8|1198.2|1197.8|1198.4|1198|1198|1197.6|3050
1641462650000|2022-01-06 09:50:50|1198|1198|1197.8|1197.4|1198.2|1198|1197.6|1197.4|7578
1641462660000|2022-01-06 09:51:00|1197.6|1197|1197.8|1197.6|1198|1197.6|1197.4|1197|29857
1641462670000|2022-01-06 09:51:10|1198|1197.8|1198|1197.6|1198.2|1197.8|1197.8|1197.4|2929
1641462680000|2022-01-06 09:51:20|1197.8|1197.4|1197.8|1197.6|1197.8|1197.6|1197.6|1197.4|11
1641462690000|2022-01-06 09:51:30|1197.6|1197.4|1197.8|1197.4|1197.8|1197.4|1197.6|1197.2|7
1641462700000|2022-01-06 09:51:40|1198|1197.6|1197.8|1197.4|1198|1197.6|1197.8|1197.4|0
1641462710000|2022-01-06 09:51:50|1197.6||1197.8||1197.8||1197.6||0
1641462720000|2022-01-06 09:52:00|1197.6|1197.2|1198|1197.6|1198.2|1197.6|1197.6|1197.2|4803
1641462730000|2022-01-06 09:52:10|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|0
1641462740000|2022-01-06 09:52:20|1198|1197.2|1198.2|1197.8|1198.2|1197.8|1197.8|1197.2|491
1641462750000|2022-01-06 09:52:30|1198.4||1198.4||1198.4||1198.4||0
1641462760000|2022-01-06 09:52:40|1198.2||1198||1198.2||1198||0
1641462770000|2022-01-06 09:52:50|1198.2|1198|1198.2|1198|1198.2|1198|1198.2|1198|426
1641462780000|2022-01-06 09:53:00|1198|1197.8|1198.2|1197.8|1198.2|1197.8|1198|1197.8|0
1641462790000|2022-01-06 09:53:10|1198.4|1198|1199.4|1199|1199.4|1199|1198.4|1198|28202
1641462800000|2022-01-06 09:53:20|1199.2||1199.4||1199.4||1199.2||0
1641462810000|2022-01-06 09:53:30|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1198.8|1198.6|2971
1641462820000|2022-01-06 09:53:40|1199|1198.6|1199|1198.8|1199|1198.8|1199|1198.6|400
1641462830000|2022-01-06 09:53:50|1199.4|1199|1199.2|1198.8|1199.6|1199.4|1199.2|1198.8|14952
1641462840000|2022-01-06 09:54:00|1199.4|1199|1199.4|1199|1199.4|1199|1199.2|1198.8|1704
1641462850000|2022-01-06 09:54:10|1199.6|1198.8|1199.6|1199.2|1199.6|1199.2|1199.4|1198.8|7390
1641462860000|2022-01-06 09:54:20|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199.2|1199|9596
1641462870000|2022-01-06 09:54:30|1199.4|1199|1199.2|1199|1199.4|1199|1199.2|1198.8|585
1641462880000|2022-01-06 09:54:40|1199.4|1199.2|1199.4|1199|1199.4|1199.2|1199.2|1199|6867
1641462890000|2022-01-06 09:54:50|1199.6|1199.2|1199.6|1199.4|1199.6|1199.4|1199.6|1199.2|374
1641462900000|2022-01-06 09:55:00|1199.8|1199.6|1199.8|1199.4|1199.8|1199.6|1199.8|1199.4|426
1641462910000|2022-01-06 09:55:10|1199.6|1199.2|1199.6|1199.2|1199.6|1199.4|1199.4|1199.2|5237
1641462930000|2022-01-06 09:55:30|1199.4||1199.4||1199.4||1199.4||66
1641462940000|2022-01-06 09:55:40|1199.6||1199.6||1199.6||1199.4||398
1641462950000|2022-01-06 09:55:50|1199.4|1199|1199.4|1199.2|1199.4|1199.2|1199.4|1199|7140
1641462960000|2022-01-06 09:56:00|1199.2|1199|1199|1198.8|1199.4|1199|1199|1198.8|8471
1641462970000|2022-01-06 09:56:10|1199.2|1199|1199.4|1199|1199.4|1199|1199.2|1199|6062
1641462990000|2022-01-06 09:56:30|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.8|910
1641463000000|2022-01-06 09:56:40|1199|1198.6|1199|1198.6|1199.2|1198.6|1198.8|1198.4|678
1641463010000|2022-01-06 09:56:50||1198.8||1198.6||1198.8||1198.6|0
1641463020000|2022-01-06 09:57:00|1199.2|1198.8|1199.6|1199.2|1199.6|1199.2|1199|1198.6|23727
1641463030000|2022-01-06 09:57:10|1199.8|1199.4|1199.6|1199|1199.8|1199.6|1199.6|1199|3395
1641463040000|2022-01-06 09:57:20||1199.2||1199.2||1199.2||1199.2|0
1641463060000|2022-01-06 09:57:40|1199.4||1199.4||1199.4||1199.4||0
1641463070000|2022-01-06 09:57:50|1199.6|1199.4|1199.4|1199.2|1199.6|1199.4|1199.4|1199.2|15000
1641463080000|2022-01-06 09:58:00|1199.2|1199|1199.8|1199.4|1199.8|1199.4|1199.2|1199|9754
1641463090000|2022-01-06 09:58:10|1199.6|1199.2|1199.6|1199.4|1199.6|1199.4|1199.6|1199.2|1552
1641463100000|2022-01-06 09:58:20|1199.8|1199.6|1199.8|1199.6|1199.8|1199.6|1199.8|1199.6|0
1641463110000|2022-01-06 09:58:30|1199.6|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.4|250
1641463130000|2022-01-06 09:58:50|1199.6|1199.2|1199.6|1199.4|1199.8|1199.4|1199.4|1199|3367
1641463140000|2022-01-06 09:59:00|1199.8|1199.6|1200|1199.6|1200|1199.8|1199.8|1199.4|8612
1641463150000|2022-01-06 09:59:10|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|1794
1641463160000|2022-01-06 09:59:20|1199.8|1199.8|1199.6|1199.4|1200|1199.8|1199.6|1199.4|31285
1641463170000|2022-01-06 09:59:30|1199.8|1199.2|1199.8|1199.4|1199.8|1199.4|1199.4|1199|1050
1641463190000|2022-01-06 09:59:50|1200|1199.6|1199.8|1199.6|1200|1199.6|1199.8|1199.6|3357
1641463200000|2022-01-06 10:00:00|1200|1199.8|1201|1200.8|1201.4|1201.2|1200|1199.8|357941
1641463210000|2022-01-06 10:00:10|1200.8|1200.6|1201.2|1200.8|1201.2|1201|1200.8|1200.6|5548
1641463220000|2022-01-06 10:00:20|1201.4|1201|1200.8|1200.6|1201.4|1201.2|1200.8|1200.2|21956
1641463230000|2022-01-06 10:00:30|1201|1200.8|1201.4|1201|1201.4|1201|1201|1200.8|27273
1641463240000|2022-01-06 10:00:40|1201.6|1201.2|1202|1201.6|1202|1201.6|1201.6|1201.2|14864
1641463250000|2022-01-06 10:00:50|1201.8|1201.4|1201.6|1201.2|1201.8|1201.6|1201.4|1201.2|5879
1641463260000|2022-01-06 10:01:00|1201.8|1201.4|1202|1201.6|1202|1201.6|1201.6|1201.2|6618
1641463270000|2022-01-06 10:01:10|1201.8|1201.4|1201.8|1201.6|1202|1201.6|1201.8|1201.4|6507
1641463290000|2022-01-06 10:01:30|1201.6|1201.4|1201.6|1201.4|1201.6|1201.4|1201.6|1201.4|139
1641463300000|2022-01-06 10:01:40|1201.8|1201.6|1201.8|1201.4|1201.8|1201.6|1201.6|1201.4|1352
1641463310000|2022-01-06 10:01:50|1201.6|1201.2|1201.6|1201.4|1201.6|1201.4|1201.2|1200.8|3906
1641463320000|2022-01-06 10:02:00|1201.4|1201.2|1201.6|1201.2|1201.6|1201.4|1201.4|1201.2|3127
1641463330000|2022-01-06 10:02:10|1201.4|1201|1201.4|1201.2|1201.4|1201.2|1201.2|1201|393
1641463340000|2022-01-06 10:02:20|1201.2|1201|1200.4|1200|1201.2|1201|1200.4|1200|3577
1641463350000|2022-01-06 10:02:30|1200.2|1199.8|1200.4|1200|1200.4|1200|1200|1199.6|10000
1641463360000|2022-01-06 10:02:40|1200.2|1200.2|1200.4|1200|1200.4|1200.2|1200.2|1200|939
1641463370000|2022-01-06 10:02:50|1200.2||1200.2||1200.4||1200.2||0
1641463380000|2022-01-06 10:03:00|1200|1199.8|1200|1199.6|1200.2|1199.8|1199.8|1199.6|14085
1641463390000|2022-01-06 10:03:10||1199.8||1199.6||1199.8||1199.6|0
1641463400000|2022-01-06 10:03:20|1199.8|1199.8|1200|1199.6|1200|1199.8|1199.8|1199.6|44
1641463410000|2022-01-06 10:03:30||1199.8||1199.6||1199.8||1199.6|350
1641463420000|2022-01-06 10:03:40|1200.2|1199.8|1200|1199.8|1200.2|1199.8|1200|1199.4|5194
1641463430000|2022-01-06 10:03:50|1199.8|1199.6|1199.8|1199.6|1200|1199.8|1199.6|1199.2|1266
1641463440000|2022-01-06 10:04:00|1200|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|200
1641463460000|2022-01-06 10:04:20|1199.8|1199.4|1200|1199.6|1200|1199.8|1199.6|1199.4|6543
1641463470000|2022-01-06 10:04:30|1199.8|1199.4|1199.4|1199|1199.8|1199.4|1199.4|1199|2892
1641463480000|2022-01-06 10:04:40|1199.6|1199.2|1199.4|1199|1199.8|1199.4|1199|1198.8|10547
1641463490000|2022-01-06 10:04:50|1199.2|1199.2|1199.2|1199|1199.2|1199.2|1199.2|1199|0
1641463500000|2022-01-06 10:05:00|1199|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.6|3041
1641463510000|2022-01-06 10:05:10|1199||1199.2||1199.2||1199||0
1641463520000|2022-01-06 10:05:20|1199||1199||1199||1199||0
1641463530000|2022-01-06 10:05:30|1199.2|1199|1199.2|1198.8|1199.4|1199|1199.2|1198.8|6406
1641463540000|2022-01-06 10:05:40|1199.4|1199|1199.8|1199.4|1199.8|1199.4|1199.4|1199|2722
1641463550000|2022-01-06 10:05:50|1200|1199.6|1199.8|1199.4|1200|1199.6|1199.6|1199.2|5885
1641463560000|2022-01-06 10:06:00|1199.6|1199.2|1199.8|1199.4|1199.8|1199.6|1199.4|1199.2|535
1641463570000|2022-01-06 10:06:10||1199.6||1199.4||1199.6||1199.4|0
1641463580000|2022-01-06 10:06:20|1199.6||1199.8||1199.8||1199.6||0
1641463590000|2022-01-06 10:06:30|1200|1199.6|1200.2|1200|1200.4|1200|1199.8|1199.4|12105
1641463600000|2022-01-06 10:06:40|1200|1199.8|1200.4|1200|1200.6|1200|1200|1199.8|4006
1641463610000|2022-01-06 10:06:50|1200.6|1200.2|1200.6|1200.4|1200.6|1200.4|1200.6|1200.2|125
1641463630000|2022-01-06 10:07:10|1200.4|1200.2|1200.6|1200.2|1200.6|1200.2|1200.4|1200.2|1187
1641463640000|2022-01-06 10:07:20|1200.8|1200.4|1201.2|1200.8|1201.2|1201|1200.8|1200.4|9379
1641463650000|2022-01-06 10:07:30|1201|1201|1201.6|1201.2|1201.6|1201.4|1201|1201|16316
1641463660000|2022-01-06 10:07:40|1201.4|1201.4|1201.8|1201.4|1202|1201.6|1201.4|1201.4|6954
1641463670000|2022-01-06 10:07:50|1202|1201.6|1202.4|1201.8|1202.4|1202|1201.8|1201.4|10169
1641463680000|2022-01-06 10:08:00|1202.2|1202|1202.4|1202|1202.4|1202.2|1202|1201.6|15581
1641463690000|2022-01-06 10:08:10|1202|1201.8|1202.4|1202.2|1202.6|1202.2|1202|1201.8|12247
1641463700000|2022-01-06 10:08:20|1202.2|1202|1202.4|1202|1202.6|1202|1202.2|1202|2500
1641463710000|2022-01-06 10:08:30|1202.6|1202.2|1202.8|1202.4|1202.8|1202.6|1202.4|1202.2|137
1641463720000|2022-01-06 10:08:40|1203|1202.6|1203.6|1203.2|1203.6|1203.4|1203|1202.6|7109
1641463730000|2022-01-06 10:08:50|1203.4|1203.4|1203.6|1203.2|1203.6|1203.4|1203.4|1203.2|600
1641463740000|2022-01-06 10:09:00|1203.8|1203.4|1204|1203.6|1204|1203.8|1203.6|1203.4|7114
1641463750000|2022-01-06 10:09:10|1203.8|1203.4|1203.8|1203.4|1204|1203.6|1203.8|1203.4|3009
1641463760000|2022-01-06 10:09:20||1203.2||1203.6||1203.6||1203.2|0
1641463770000|2022-01-06 10:09:30|1204||1204||1204||1204||811
1641463780000|2022-01-06 10:09:40|1204.2|1203.8|1204.2|1204|1204.4|1204|1204|1203.6|12048
1641463790000|2022-01-06 10:09:50|1204.4|1203.8|1204.4|1204.2|1204.4|1204.2|1204|1203.8|2915
1641463800000|2022-01-06 10:10:00|1204.6|1204|1204.2|1203.8|1204.6|1204.2|1203.8|1203.4|8158
1641463810000|2022-01-06 10:10:10|1204|1203.6|1203.8|1203.4|1204|1203.8|1203.8|1203.4|2663
1641463820000|2022-01-06 10:10:20|1204|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.4|0
1641463830000|2022-01-06 10:10:30|1203.8|1203.4|1203.6|1203.2|1204|1203.6|1203.2|1202.8|6507
1641463840000|2022-01-06 10:10:40|1203.4|1203|1203.2|1202.8|1203.4|1203|1202.8|1202.4|2095
1641463850000|2022-01-06 10:10:50|1203|1202.6|1202.4|1202|1203|1202.6|1202.4|1202|1219
1641463860000|2022-01-06 10:11:00|1202.6|1202.2|1203.2|1202.8|1203.2|1202.8|1202.6|1202.2|1823
1641463870000|2022-01-06 10:11:10|1203|1203|1203.4|1203|1203.4|1203|1203|1202.8|0
1641463880000|2022-01-06 10:11:20|1203|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.8|412
1641463890000|2022-01-06 10:11:30|1203||1203.4||1203.4||1203||424
1641463900000|2022-01-06 10:11:40|1203.6|1203|1203.8|1203.4|1203.8|1203.4|1203.4|1203|699
1641463910000|2022-01-06 10:11:50|1203.6|1203.6|1203.8|1203.4|1203.8|1203.6|1203.4|1203.2|10000
1641463920000|2022-01-06 10:12:00|1203.6|1203.2|1203.4|1203.2|1204|1203.6|1203.4|1203.2|12708
1641463930000|2022-01-06 10:12:10|1203.6|1203|1203.8|1203.6|1203.8|1203.6|1203.6|1203|5504
1641463940000|2022-01-06 10:12:20|1204|1203.4|1204|1203.6|1204|1203.8|1204|1203.4|116
1641463950000|2022-01-06 10:12:30|1203.8|1203.4|1203.6|1203.2|1204|1203.6|1203.6|1203.2|1240
1641463960000|2022-01-06 10:12:40|1203.4|1203|1203.2|1202.6|1203.4|1203|1203.2|1202.6|1095
1641463970000|2022-01-06 10:12:50|1203|1202.4|1202.6|1202|1203|1202.4|1202.4|1202|1000
1641463980000|2022-01-06 10:13:00|1202.8|1202.2|1202.6|1202.2|1202.8|1202.4|1202.4|1202|0
1641463990000|2022-01-06 10:13:10|1202.8|1202.4|1202.6|1202.2|1202.8|1202.4|1202.6|1202.2|1000
1641464000000|2022-01-06 10:13:20|1202.8|1202.4|1203|1202.8|1203.4|1203|1202.8|1202.4|5910
1641464010000|2022-01-06 10:13:30|||||||||49
1641464020000|2022-01-06 10:13:40|1203.2|1203|1203.2|1203|1203.4|1203|1203.2|1203|1491
1641464030000|2022-01-06 10:13:50|1203.4|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203|200
1641464040000|2022-01-06 10:14:00|1203.8|1203.4|1204.2|1203.8|1204.2|1203.8|1203.8|1203.4|1637
1641464050000|2022-01-06 10:14:10|1204|1203.6|1204|1203.4|1204.2|1203.8|1203.8|1203.4|2709
1641464060000|2022-01-06 10:14:20|1203.8|1203.2|1204|1203.6|1204|1203.8|1203.6|1203.2|6070
1641464070000|2022-01-06 10:14:30|1203.6|1203.4|1203.8|1203.4|1203.8|1203.4|1203.6|1203.2|630
1641464080000|2022-01-06 10:14:40|1203.6|1203.2|1204.2|1204|1204.2|1204|1203.4|1203.2|18372
1641464090000|2022-01-06 10:14:50|1204.4|1204.2|1204.4|1204|1204.4|1204.2|1204.2|1204|2616
1641464100000|2022-01-06 10:15:00|1204.6|1204.2|1205|1204.6|1205|1204.6|1204.6|1204.2|16078
1641464110000|2022-01-06 10:15:10|1205.2|1204.8|1205.6|1205.2|1205.6|1205.4|1205|1204.8|32450
1641464120000|2022-01-06 10:15:20|1205.8|1205.4|1205.6|1205.2|1205.8|1205.6|1205.4|1205.2|11922
1641464130000|2022-01-06 10:15:30|1205.8|1205.4|1205.8|1205.6|1206.2|1206|1205.8|1205.4|7374
1641464140000|2022-01-06 10:15:40|1206|1205.8|1206.2|1205.8|1206.2|1205.8|1205.8|1205.6|18596
1641464150000|2022-01-06 10:15:50|1206||1206.2||1206.2||1206||1350
1641464160000|2022-01-06 10:16:00|1206.4|1206.2|1206.4|1206.2|1206.4|1206.2|1206.4|1206.2|1009
1641464170000|2022-01-06 10:16:10|1206.6|1206|1206.6|1206.2|1206.6|1206.2|1206.6|1205.8|12195
1641464180000|2022-01-06 10:16:20||1206.4||1206.4||1206.4||1206.4|797
1641464190000|2022-01-06 10:16:30|1206.8||1206.8||1206.8||1206.8||1100
1641464210000|2022-01-06 10:16:50|1207|1206.6|1207.4|1207.2|1207.6|1207.2|1207|1206.6|3354
1641464220000|2022-01-06 10:17:00|1207.2|1207|1207.2|1206.8|1207.2|1207|1206.8|1206.6|2375
1641464230000|2022-01-06 10:17:10|1207.4|1207|1207|1206.4|1207.4|1207|1207|1206.4|3239
1641464240000|2022-01-06 10:17:20|1207.2|1206.6|1207.2|1207|1207.2|1207|1207.2|1206.6|0
1641464250000|2022-01-06 10:17:30|1207.4||1207.4||1207.4||1207.4||685
1641464260000|2022-01-06 10:17:40|1207.2|1206.8|1207.6|1207.2|1207.6|1207.2|1207.2|1206.8|931
1641464270000|2022-01-06 10:17:50||1207.4||1207.4||1207.4||1207.4|0
1641464280000|2022-01-06 10:18:00||1207.2||1207.4||1207.4||1207.2|1007
1641464290000|2022-01-06 10:18:10|1207.8|1207.6|1207.4|1206.8|1207.8|1207.6|1207.2|1206.8|16215
1641464300000|2022-01-06 10:18:20||1207||1206.8||1207.2||1206.8|1322
1641464310000|2022-01-06 10:18:30||1207||1207||1207||1206.8|0
1641464320000|2022-01-06 10:18:40|1207.6|1207.2|1207.6|1207.2|1207.8|1207.4|1207.6|1207|223
1641464330000|2022-01-06 10:18:50|1207.8|1207.4|1207.6|1207.2|1208|1207.6|1207.6|1207.2|3142
1641464340000|2022-01-06 10:19:00|1207.8|1207|1208.2|1207.8|1208.2|1208|1207.2|1207|25238
1641464350000|2022-01-06 10:19:10|1208|1208|1208.4|1208.2|1208.6|1208.2|1208|1207.8|9891
1641464360000|2022-01-06 10:19:20||1208||1208||1208||1208|1367
1641464370000|2022-01-06 10:19:30|1208.2|1207.8|1208.2|1208|1208.4|1208|1208.2|1207.8|560
1641464380000|2022-01-06 10:19:40||1207.8||1208||1208||1207.8|921
1641464400000|2022-01-06 10:20:00|1208.4|1208.2|1208.4|1208|1208.4|1208.2|1208.2|1208|4591
1641464410000|2022-01-06 10:20:10|1208.2||1208.4||1208.4||1208.2||1000
1641464430000|2022-01-06 10:20:30|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|0
1641464440000|2022-01-06 10:20:40||1208.4||1208.4||1208.4||1208.4|500
1641464450000|2022-01-06 10:20:50|1208.8|1208.6|1209|1208.6|1209|1208.8|1208.8|1208.4|7414
1641464460000|2022-01-06 10:21:00|1209.2|1208.8|1209.4|1209.2|1209.4|1209.2|1209.2|1208.6|4323
1641464470000|2022-01-06 10:21:10|1209.6|1209.4|1209.4|1209|1209.6|1209.4|1209|1208.8|18663
1641464480000|2022-01-06 10:21:20|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.2|1208.6|7843
1641464490000|2022-01-06 10:21:30|1209.8|1209.4|1210|1209.8|1210|1209.8|1209.8|1209.4|15735
1641464500000|2022-01-06 10:21:40|1210.2|1210|1210.2|1210|1210.2|1210|1210.2|1210|227973
1641464640000|2022-01-06 10:24:00|1211|1210.2|1211.8|1211.4|1211.8|1211.4|1210.4|1210|69180
1641464650000|2022-01-06 10:24:10|1211.6|1211.2|1211.6|1211.2|1212|1211.4|1211.4|1211|12750
1641464660000|2022-01-06 10:24:20|1211.4|1211|1211.8|1211.4|1212|1211.6|1211.2|1211|14031
1641464670000|2022-01-06 10:24:30|1212|1211.6|1212|1211.8|1212|1211.8|1211.8|1211.6|5606
1641464680000|2022-01-06 10:24:40|1212.2|1211.6|1212|1211.8|1212.6|1212.2|1212|1211.6|26393
1641464690000|2022-01-06 10:24:50|1211.8|1211.6|1212|1211.6|1212|1211.6|1211.8|1211.6|2879
1641464700000|2022-01-06 10:25:00|1211.8|1211.4|1211.4|1211|1211.8|1211.6|1211.4|1211|3186
1641464710000|2022-01-06 10:25:10|1211.2|1210.8|1211.2|1210.8|1211.2|1211|1211|1210.6|5562
1641464720000|2022-01-06 10:25:20|1211.4|1211|1211.2|1211|1211.4|1211|1211|1210.6|8035
1641464730000|2022-01-06 10:25:30|1211|1210.8|1210.8|1210.6|1211.2|1211|1210.8|1210.6|2087
1641464740000|2022-01-06 10:25:40|1211|1210.8|1211|1210.8|1211.2|1210.8|1210.8|1210.6|6433
1641464750000|2022-01-06 10:25:50|1211.2|1210.6|1211|1210.6|1211.2|1210.6|1210.8|1210.6|3971
1641464760000|2022-01-06 10:26:00|1211.2|1210.8|1211.4|1211.2|1211.8|1211.4|1211|1210.6|8428
1641464770000|2022-01-06 10:26:10|1211.6||1211.6||1211.6||1211.4||0
1641464780000|2022-01-06 10:26:20|1211.4|1210.8|1210.6|1210.4|1211.4|1211.2|1210.6|1210.2|30081
1641464790000|2022-01-06 10:26:30|1210.8|1210.6|1210.8|1210.4|1211|1210.6|1210.6|1210.4|1104
1641464800000|2022-01-06 10:26:40|1211|1210.6|1212|1211.6|1212|1211.6|1211|1210.6|39636
1641464810000|2022-01-06 10:26:50|1212.2|1211.8|1212.4|1212|1212.4|1212|1212.2|1211.8|272
1641464820000|2022-01-06 10:27:00|1212.6|1212.2|1212.4|1212.2|1212.6|1212.4|1212|1211.8|16504
1641464830000|2022-01-06 10:27:10|1212.2|1212|1212.4|1212.2|1212.4|1212.2|1212.2|1211.8|720
1641464840000|2022-01-06 10:27:20|1212.2|1212|1212.2|1211.8|1212.2|1212.2|1212.2|1211.8|666
1641464850000|2022-01-06 10:27:30|1212.4|1212|1212.4|1212|1212.8|1212.4|1212.2|1211.8|12559
1641464860000|2022-01-06 10:27:40|1212.2|1211.8|1212|1211.6|1212.4|1211.8|1211.8|1211.4|25
1641464880000|2022-01-06 10:28:00|1212.2|1211.8|1212.2|1211.8|1212.2|1212|1212|1211.6|9726
1641464890000|2022-01-06 10:28:10|1212.4|1212|1212.8|1212.2|1212.8|1212.4|1212.4|1212|1858
1641464900000|2022-01-06 10:28:20|1212.6|1212.4|1212.8|1212.4|1212.8|1212.4|1212.6|1212.4|400
1641464910000|2022-01-06 10:28:30|1212.6|1212.2|1212|1211.6|1212.6|1212.2|1211.8|1211.4|10768
1641464920000|2022-01-06 10:28:40|1211.8|1211.8|1212|1211.6|1212|1211.8|1211.6|1211.4|5000
1641464930000|2022-01-06 10:28:50|1212.2|1211.8|1212.4|1212.2|1212.6|1212.4|1212|1211.8|51211
1641464940000|2022-01-06 10:29:00|1212.2|1212|1212.8|1212.4|1212.8|1212.4|1212.2|1212|3600
1641464950000|2022-01-06 10:29:10|1213|1212.6|1212.6|1212.2|1213|1212.6|1212.4|1212.2|1178
1641464960000|2022-01-06 10:29:20|1212.8|1212.4|1212.8|1212.4|1212.8|1212.6|1212.6|1212.2|3172
1641464970000|2022-01-06 10:29:30|1212.6|1212.2|1212.6|1212|1212.6|1212.2|1212.2|1211.8|2459
1641464980000|2022-01-06 10:29:40|1212.8|1212.2|1212.8|1212.4|1212.8|1212.4|1212.8|1212|0
1641464990000|2022-01-06 10:29:50|1213|1212.6|1213.2|1212.8|1213.2|1213|1213|1212.6|554
1641465000000|2022-01-06 10:30:00|1213|1212.6|1213|1212.6|1213|1212.8|1213|1212.4|4476
1641465010000|2022-01-06 10:30:10|1212.8|1212.4|1213.2|1212.8|1213.2|1213|1212.6|1212.4|9606
1641465020000|2022-01-06 10:30:20|1213.4|1213|1213.6|1213|1213.6|1213.2|1213.4|1212.8|10833
1641465030000|2022-01-06 10:30:30|1213.4|1212.8|1213.4|1213|1213.6|1213|1213|1212.6|2146
1641465040000|2022-01-06 10:30:40|1213.2|1213.2|1213.2|1212.8|1213.4|1213.2|1213.2|1212.8|1007
1641465050000|2022-01-06 10:30:50|1213|1212.6|1213.4|1213|1213.4|1213|1213|1212.6|5926
1641465060000|2022-01-06 10:31:00|1213.2|1213.2|1213.2|1213|1213.4|1213.2|1213.2|1213|1794
1641465070000|2022-01-06 10:31:10|1213.4||1213.2||1213.4||1213.2||0
1641465080000|2022-01-06 10:31:20|1213|1212.8|1213.2|1213|1213.2|1213|1213|1212.6|2705
1641465090000|2022-01-06 10:31:30|1213.4|1213.2|1213.6|1213.2|1213.6|1213.4|1213.4|1213|5869
1641465100000|2022-01-06 10:31:40|1213.4|1212.6|1213.6|1213.4|1213.6|1213.4|1212.8|1212.6|22641
1641465110000|2022-01-06 10:31:50|1213.4|1213.2|1213.4|1212.8|1213.4|1213.2|1213.4|1212.8|4195
1641465120000|2022-01-06 10:32:00|1213.2|1213|1213.2|1212.8|1213.2|1213|1213|1212.8|407
1641465130000|2022-01-06 10:32:10|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1212.8|2800
1641465140000|2022-01-06 10:32:20|1213.2||1213.4||1213.4||1213.2||1380
1641465150000|2022-01-06 10:32:30|1213.6|1212.8|1213.6|1213.2|1213.6|1213.4|1213.4|1212.8|1244
1641465160000|2022-01-06 10:32:40|1213.8|1213.4|1214.2|1213.8|1214.2|1214|1213.8|1213.4|23240
1641465170000|2022-01-06 10:32:50|1213.8|1213.6|1213.8|1213.4|1213.8|1213.6|1213.6|1213.4|10442
1641465190000|2022-01-06 10:33:10|1214|1213.6|1214|1213.6|1214.2|1214|1214|1213.6|5719
1641465200000|2022-01-06 10:33:20|1214.2|1213.8|1214.2|1213.8|1214.2|1213.8|1214.2|1213.8|425
1641465210000|2022-01-06 10:33:30|1214|1213.6|1214.2|1213.8|1214.2|1213.8|1214|1213.6|3570
1641465220000|2022-01-06 10:33:40|1214|1214|1214.2|1213.8|1214.2|1214|1214|1213.8|5094
1641465230000|2022-01-06 10:33:50|1214.4|1214|1214.6|1214.2|1214.6|1214.2|1214.4|1213.8|2637
1641465240000|2022-01-06 10:34:00|1214.4|1214|1214.6|1214|1214.6|1214.2|1214.4|1214|2419
1641465250000|2022-01-06 10:34:10|1214.4|1214.2|1214.4|1214|1214.4|1214.2|1214.4|1214|1089
1641465260000|2022-01-06 10:34:20|1214.2|1213.8|1214.4|1214|1214.4|1214|1214.2|1213.8|2098
1641465270000|2022-01-06 10:34:30|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|1214.4|1214.2|0
1641465280000|2022-01-06 10:34:40|1214.4|1214|1214.2|1214|1214.4|1214|1214.2|1213.8|4066
1641465290000|2022-01-06 10:34:50|1214|1213.8|1214.8|1214.4|1214.8|1214.4|1214|1213.8|13855
1641465300000|2022-01-06 10:35:00|1214.6|1214.6|1214.8|1214.4|1214.8|1214.6|1214.4|1214|12134
1641465310000|2022-01-06 10:35:10|1215|1214.6|1214.8|1214.6|1215|1214.8|1214.8|1214.4|3854
1641465330000|2022-01-06 10:35:30|1214.6|1214.2|1214.6|1214.2|1214.6|1214.4|1214.4|1214|13136
1641465340000|2022-01-06 10:35:40|1214.4|1214.4|1214.8|1214.6|1215|1214.6|1214.4|1214.4|6440
1641465350000|2022-01-06 10:35:50|1214.6|1214.4|1214.2|1213.8|1214.8|1214.6|1214.2|1213.8|15127
1641465360000|2022-01-06 10:36:00|1214.4|1214|1214.4|1214|1214.4|1214.2|1214.4|1214|0
1641465370000|2022-01-06 10:36:10|1214.6|1214.2|1214.6|1214.2|1214.8|1214.4|1214.4|1214|2667
1641465380000|2022-01-06 10:36:20||1214||1214.2||1214.2||1214|0
1641465390000|2022-01-06 10:36:30|1214.4|1214|1214.4|1214|1214.4|1214.2|1214.4|1214|1574
1641465400000|2022-01-06 10:36:40|1214.6|1214.2|1214.8|1214.4|1214.8|1214.6|1214.6|1214.2|2835
1641465410000|2022-01-06 10:36:50||1214.6||1214.4||1214.6||1214.4|1000
1641465420000|2022-01-06 10:37:00|1214.6|1214.6|1214.8|1214.6|1214.8|1214.6|1214.6|1214.4|3840
1641465430000|2022-01-06 10:37:10|1215|1214.4|1214.8|1214.4|1215|1214.6|1214.8|1214.4|6803
1641465440000|2022-01-06 10:37:20|1215|1214.6|1214.8|1214.6|1215|1214.8|1214.8|1214.6|12732
1641465450000|2022-01-06 10:37:30|1215|1214.4|1216.4|1216|1216.6|1216.2|1215|1214.4|172090
1641465460000|2022-01-06 10:37:40|1216.2|1215.8|1216.8|1216.4|1216.8|1216.4|1216|1215.6|34321
1641465470000|2022-01-06 10:37:50|1217|1216.6|1216.8|1216.4|1217.4|1217|1216.6|1216.2|21649
1641465480000|2022-01-06 10:38:00|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1217|1216.6|8947
1641465490000|2022-01-06 10:38:10|1217|1216.6|1216.8|1216.4|1217|1216.6|1216.6|1216.4|4112
1641465500000|2022-01-06 10:38:20|1216|1215.8|1216.4|1216.2|1216.8|1216.2|1216|1215.8|15609
1641465510000|2022-01-06 10:38:30|1216.2|1216|1216.2|1216|1216.2|1216|1216.2|1216|1246
1641465520000|2022-01-06 10:38:40|1216.4|1215.8|1216.6|1216.2|1216.6|1216.4|1216.2|1215.8|11755
1641465530000|2022-01-06 10:38:50|1216.4|1216|1216.6|1216.2|1216.6|1216.4|1216.4|1216|465
1641465540000|2022-01-06 10:39:00|1216.4|1216.4|1217|1216.4|1217|1216.6|1216.4|1216.4|3100
1641465550000|2022-01-06 10:39:10|1216.8|1216.6|1217.2|1216.8|1217.4|1216.8|1216.6|1216.4|1680
1641465560000|2022-01-06 10:39:20|1217|1216.6|1218.2|1218|1218.2|1218|1217|1216.6|7590
1641465570000|2022-01-06 10:39:30|1218.4||1218.4||1218.4||1218.2||1730
1641465580000|2022-01-06 10:39:40|1218.6|1218.2|1218.4|1218|1218.6|1218.2|1218.4|1218|600
1641465590000|2022-01-06 10:39:50|1218.6|1218.2|1218.6|1218.2|1218.8|1218.2|1218.6|1218.2|51
1641465610000|2022-01-06 10:40:10|1218.8|1218.4|1218.8|1218.4|1219.2|1218.8|1218.6|1218.4|2658
1641465620000|2022-01-06 10:40:20|1218.6|1218.2|1218.2|1217.8|1218.6|1218.2|1218.2|1217.8|6358
1641465630000|2022-01-06 10:40:30|1218|1218|1218|1217.6|1218|1218|1217.8|1217.4|4048
1641465640000|2022-01-06 10:40:40|1218.2|1217.8|1218.4|1217.8|1218.4|1217.8|1218.2|1217.6|3736
1641465650000|2022-01-06 10:40:50|1218.2|1217.6|1218|1217.6|1218.2|1217.8|1217.8|1217.6|2811
1641465660000|2022-01-06 10:41:00|1218.2|1217.8|1218.4|1218|1218.4|1218.2|1217.8|1217.6|18224
1641465670000|2022-01-06 10:41:10|1218.2|1217.8|1218.4|1218|1218.4|1218.2|1218|1217.8|20594
1641465680000|2022-01-06 10:41:20|1218.2|1218.2|1218|1217.6|1218.2|1218.2|1218|1217.6|3348
1641465690000|2022-01-06 10:41:30|1217.8||1218||1218||1217.8||0
1641465700000|2022-01-06 10:41:40|1217.8||1218||1218||1217.8||1100
1641465710000|2022-01-06 10:41:50|1217.8|1218|1218|1217.6|1218.2|1218|1217.8|1217.6|7640
1641465720000|2022-01-06 10:42:00|1218.2|1217.8|1218.4|1218|1218.4|1218.2|1218.2|1217.8|2363
1641465730000|2022-01-06 10:42:10|1218.6|1218.2|1218.6|1218.4|1218.6|1218.4|1218.6|1218|636
1641465740000|2022-01-06 10:42:20|1218.4|1218.2|1218.6|1218.2|1218.6|1218.2|1218.2|1218|22106
1641465750000|2022-01-06 10:42:30|1218.8|1218.4|1218.6|1218.2|1218.8|1218.6|1218.2|1218|22442
1641465760000|2022-01-06 10:42:40|1218.4|1218|1218.4|1218|1218.6|1218.2|1218.2|1218|17232
1641465770000|2022-01-06 10:42:50|1218.2|1218.2|1218.6|1218.2|1218.6|1218.2|1218.2|1218|9730
1641465780000|2022-01-06 10:43:00|1218.2|1218|1218.6|1218.2|1218.6|1218.4|1218.2|1218|6195
1641465790000|2022-01-06 10:43:10|1218.4|1218.4|1218.6|1218.2|1218.6|1218.4|1218.4|1218|7754
1641465800000|2022-01-06 10:43:20|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.4|1218.2|7000
1641465810000|2022-01-06 10:43:30|1218.6|1218.2|1218.8|1218.4|1218.8|1218.4|1218.6|1218.2|889
1641465820000|2022-01-06 10:43:40|1218.6|1218.2|1218.4|1218.2|1218.6|1218.4|1218.4|1218|8803
1641465830000|2022-01-06 10:43:50|1218.6|1218.4|1218.4|1218.2|1218.8|1218.6|1218.4|1218.2|13528
1641465840000|2022-01-06 10:44:00|1218.6|1218|1218.4|1218|1218.6|1218.2|1218.2|1217.8|2114
1641465850000|2022-01-06 10:44:10|1218.2|1217.8|1218.4|1218|1218.4|1218|1218.2|1217.8|0
1641465860000|2022-01-06 10:44:20|1218.2|1217.8|1218.2|1217.8|1218.4|1218|1218.2|1217.8|3222
1641465870000|2022-01-06 10:44:30|1218.4|1218.2|1218.4|1218|1218.4|1218.2|1218.2|1217.8|1920
1641465880000|2022-01-06 10:44:40|1218.6|1218.2|1218.6|1218.2|1218.6|1218.4|1218.6|1218|8035
1641465890000|2022-01-06 10:44:50|1218.4|1218.4|1218.6|1218.4|1218.6|1218.4|1218.4|1218.2|136
1641465900000|2022-01-06 10:45:00|1218.8|1218.6|1219.2|1218.8|1219.2|1218.8|1218.8|1218.4|1039
1641465910000|2022-01-06 10:45:10|1219.4|1219|1219.4|1219|1219.4|1219|1219.2|1219|2808
1641465920000|2022-01-06 10:45:20|1219.6|1219.2|1219.6|1219.2|1219.8|1219.4|1219.4|1219|5039
1641465930000|2022-01-06 10:45:30|1219.4|1219.4|1219.6|1219.2|1219.8|1219.4|1219.4|1219.2|1122
1641465940000|2022-01-06 10:45:40||1219.4||1219.2||1219.4||1219.2|0
1641465950000|2022-01-06 10:45:50|1219.8|1219.4|1221|1220.4|1221|1220.6|1219.8|1219.4|258874
1641465960000|2022-01-06 10:46:00|1220.8|1220.2|1221|1220.6|1221|1220.8|1220.6|1220.2|9732
1641465970000|2022-01-06 10:46:10|1220.8|1220.4|1220.8|1220.4|1220.8|1220.6|1220.6|1220.4|13607
1641465980000|2022-01-06 10:46:20|1221|1220.6|1221.2|1221|1221.2|1221|1220.8|1220.4|7871
1641465990000|2022-01-06 10:46:30|1221|1220.8|1220.8|1220.6|1221|1220.8|1220.8|1220.6|3433
1641466000000|2022-01-06 10:46:40|1221|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.8|7847
1641466010000|2022-01-06 10:46:50|1221.4|1221|1221.6|1221|1221.8|1221.4|1221.4|1221|9712
1641466020000|2022-01-06 10:47:00|1221.4|1220.8|1221.6|1221.2|1221.6|1221.2|1221.2|1220.8|0
1641466030000|2022-01-06 10:47:10|1221.8|1221.4|1221.8|1221.6|1221.8|1221.6|1221.8|1221.4|9415
1641466040000|2022-01-06 10:47:20|1221.6|1221.4|1221.4|1221.2|1221.8|1221.4|1221.4|1221|7829
1641466050000|2022-01-06 10:47:30|1221.6|1220.8|1221.2|1220.8|1221.6|1221.2|1220.8|1220.6|43641
1641466070000|2022-01-06 10:47:50|1221.8|1221.2|1221.8|1221.6|1222.2|1222|1221.4|1221.2|52042
1641466080000|2022-01-06 10:48:00|1222|1221.8|1222.2|1221.6|1222.2|1222|1221.8|1221.6|2896
1641466090000|2022-01-06 10:48:10|1222.4|1221.8|1222.8|1222.4|1223|1222.6|1222.4|1221.8|2210
1641466100000|2022-01-06 10:48:20|1223|1222.6|1223|1222.6|1223|1222.6|1222.8|1222.4|102
1641466110000|2022-01-06 10:48:30|1222.8|1222.4|1223|1222.4|1223|1222.6|1222.4|1222|1397
1641466120000|2022-01-06 10:48:40|1222.8|1222.6|1223|1222.6|1223|1222.8|1222.8|1222.6|1664
1641466130000|2022-01-06 10:48:50|1222.8|1222.4|1222.6|1222.2|1222.8|1222.4|1222.6|1222.2|7005
1641466140000|2022-01-06 10:49:00|1222.8|1222.4|1222.6|1222.2|1223|1222.6|1222.6|1222.2|3332
1641466150000|2022-01-06 10:49:10|1222.4|1222|1222.6|1222.2|1222.6|1222.2|1222.2|1222|6114
1641466160000|2022-01-06 10:49:20|1222.4|1222.4|1222|1221.6|1222.4|1222.4|1221.8|1221.6|8968
1641466170000|2022-01-06 10:49:30|1221.8|1221.4|1221.4|1221.2|1221.8|1221.4|1221.4|1221|5623
1641466180000|2022-01-06 10:49:40|1221.6||1221.6||1221.6||1221.6||0
1641466190000|2022-01-06 10:49:50|1221.4|1221|1221|1220.4|1221.4|1221|1221|1220.4|2769
1641466200000|2022-01-06 10:50:00|1220.8|1220.2|1220.6|1220.2|1220.8|1220.2|1220.6|1220|0
1641466210000|2022-01-06 10:50:10|1220.2|1220|1219.8|1219.6|1220.6|1220.2|1219.8|1219.2|24517
1641466220000|2022-01-06 10:50:20|1220|1219.4|1220.4|1220|1220.4|1220|1219.6|1219.2|32886
1641466230000|2022-01-06 10:50:30|1220.6|1220.2|1221|1220.4|1221|1220.4|1220.4|1220.2|601
1641466240000|2022-01-06 10:50:40|1221.2|1220.6|1221|1220.6|1221.2|1220.8|1221|1220.4|0
1641466250000|2022-01-06 10:50:50|1221.2|1220.4|1221.2|1221|1221.4|1221|1220.6|1220.4|12733
1641466260000|2022-01-06 10:51:00|1221.4|1221.2|1221.4|1221.2|1221.4|1221.2|1221.2|1221.2|1479
1641466270000|2022-01-06 10:51:10|1221.6|1221.4|1221.6|1221|1221.8|1221.6|1221.6|1221|1538
1641466280000|2022-01-06 10:51:20|1221.8|1221.2|1221.6|1221.2|1221.8|1221.4|1221.6|1221|1122
1641466290000|2022-01-06 10:51:30|1221.4|1221|1221.4|1221.2|1221.8|1221.2|1221.4|1220.8|843
1641466300000|2022-01-06 10:51:40|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221|2604
1641466310000|2022-01-06 10:51:50|1221.6|1220.8|1221|1220.8|1221.6|1221.2|1221|1220.8|10264
1641466320000|2022-01-06 10:52:00|1221.2|1221|1222|1221.4|1222|1221.4|1221.2|1221|29779
1641466330000|2022-01-06 10:52:10||1221.2||1221.4||1221.4||1221.2|0
1641466340000|2022-01-06 10:52:20|1221.8|1221.2|1221.8|1221.4|1221.8|1221.4|1221.8|1221.2|2000
1641466350000|2022-01-06 10:52:30|1222|1221.2|1222|1221.4|1222|1221.6|1221.6|1221.2|500
1641466360000|2022-01-06 10:52:40|1221.8|1221.6|1222|1221.4|1222|1221.6|1221.6|1221.4|1731
1641466370000|2022-01-06 10:52:50||1221.6||1221.8||1221.8||1221.4|0
1641466380000|2022-01-06 10:53:00|1222.2|1222|1222.2|1221.8|1222.2|1222|1222.2|1221.8|1181
1641466390000|2022-01-06 10:53:10|1222.4|1222|1222.4|1222|1222.4|1222|1222.4|1222|1704
1641466400000|2022-01-06 10:53:20|1222.2|1222.2|1222.4|1222|1222.4|1222.2|1222.2|1222|0
1641466410000|2022-01-06 10:53:30|1222.6|1222.2|1222.6|1222.2|1222.8|1222.6|1222.6|1222.2|8613
1641466420000|2022-01-06 10:53:40|1222.8|1222.4|1222.6|1222.4|1222.8|1222.6|1222.6|1222.2|600
1641466430000|2022-01-06 10:53:50|1222.8|1222.2|1222.4|1221.8|1222.8|1222.4|1222|1221.8|10045
1641466440000|2022-01-06 10:54:00|1222.2|1221.6|1221.8|1221.4|1222.2|1221.6|1221.8|1221.4|4099
1641466450000|2022-01-06 10:54:10|1221.6|1221.2|1221.4|1220.8|1221.8|1221.2|1221.4|1220.8|1018
1641466460000|2022-01-06 10:54:20|1221.6|1221|1221.2|1220.8|1221.6|1221.2|1221.2|1220.8|0
1641466470000|2022-01-06 10:54:30|1221|1220.6|1220.8|1220.4|1221.2|1220.8|1220.6|1220.4|3309
1641466490000|2022-01-06 10:54:50|1221.6|1220.6|1221.4|1221|1221.6|1221.2|1221.4|1220.6|38137
1641466500000|2022-01-06 10:55:00|1221.2|1220.8|1221.2|1220.8|1221.2|1221|1221|1220.6|2
1641466510000|2022-01-06 10:55:10|1221||1221.2||1221.2||1221||0
1641466520000|2022-01-06 10:55:20|1221|1221|1221.4|1221|1221.4|1221|1221|1221|2345
1641466530000|2022-01-06 10:55:30|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.8|421
1641466540000|2022-01-06 10:55:40|1221.4|1221|1221.8|1221.4|1222|1221.4|1221.4|1221|1362
1641466550000|2022-01-06 10:55:50|1222|1221.6|1222.4|1221.8|1222.4|1222|1222|1221.6|977
1641466560000|2022-01-06 10:56:00||1222||1222||1222||1222|500
1641466570000|2022-01-06 10:56:10|1222.2|1222.2|1222.6|1222.4|1222.6|1222.4|1222.2|1221.8|1910
1641466590000|2022-01-06 10:56:30|1222.8|1222.6|1222.8|1222.4|1222.8|1222.6|1222.6|1222.2|6849
1641466600000|2022-01-06 10:56:40|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1782
1641466610000|2022-01-06 10:56:50|||||||||436
1641466620000|2022-01-06 10:57:00|1222.4|1222|1222.4|1222.2|1222.8|1222.4|1221.8|1221.6|27506
1641466630000|2022-01-06 10:57:10|1222.6|1222|1222.6|1222.2|1222.6|1222.2|1222.2|1222|9617
1641466640000|2022-01-06 10:57:20|1222.8|1222.4|1222.6|1222.2|1222.8|1222.4|1222.6|1222.2|1121
1641466650000|2022-01-06 10:57:30|1222.4|1222.4|1222.8|1222.4|1222.8|1222.4|1222.4|1222.4|1494
1641466660000|2022-01-06 10:57:40|1222.6||1222.8||1222.8||1222.6||500
1641466670000|2022-01-06 10:57:50|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.4|1222.2|600
1641466680000|2022-01-06 10:58:00||1222.4||1222.2||1222.4||1222.2|800
1641466690000|2022-01-06 10:58:10|1222.4|1222.4|1222.4|1222|1222.4|1222.4|1222.2|1221.8|3482
1641466700000|2022-01-06 10:58:20|1222.6|1222.2|1222.8|1222.6|1222.8|1222.6|1222.6|1222.2|4080
1641466710000|2022-01-06 10:58:30|1222.6|1222.4|1222.6|1222|1222.6|1222.4|1222.6|1222|4260
1641466720000|2022-01-06 10:58:40|1222.4|1222.2|1222.4|1222.2|1222.4|1222.2|1222.4|1222.2|0
1641466730000|2022-01-06 10:58:50|1222.6||1222.6||1222.8||1222.6||934
1641466740000|2022-01-06 10:59:00|1222.4|1222|1222.4|1222|1222.4|1222.2|1222.4|1222|2529
1641466750000|2022-01-06 10:59:10|1222.6|1222.2|1222.4|1222|1222.6|1222.2|1222.2|1222|1484
1641466760000|2022-01-06 10:59:20|||||||||600
1641466780000|2022-01-06 10:59:40|1222.2|1221.8|1222.6|1222.2|1222.6|1222.2|1222|1221.8|3691
1641466790000|2022-01-06 10:59:50|1222.8|1222|1222.8|1222.6|1222.8|1222.6|1222.6|1222|0
1641466800000|2022-01-06 11:00:00|1223.2|1222.8|1223.2|1222.8|1223.4|1223.2|1223|1222.8|21191
1641466810000|2022-01-06 11:00:10|1223|1222.6|1223.2|1222.8|1223.2|1222.8|1223|1222.6|1110
1641466820000|2022-01-06 11:00:20|1223.4|1223|1223.6|1223|1223.8|1223.4|1223.4|1223|3535
1641466830000|2022-01-06 11:00:30|1224|1223.2|1223.8|1223.4|1224.2|1223.8|1223.8|1223.2|19785
1641466840000|2022-01-06 11:00:40|1224|1223.6|1224.2|1224|1224.4|1224|1223.8|1223.6|20206
1641466850000|2022-01-06 11:00:50|1224.4|1223.8|1224|1223.6|1224.4|1224|1223.8|1223.6|15705
1641466860000|2022-01-06 11:01:00|1224.2|1223.8|1224.8|1224.6|1225|1224.6|1224.2|1223.8|2810
1641466870000|2022-01-06 11:01:10|1225||1225||1225||1225||0
1641466880000|2022-01-06 11:01:20|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.2|2419
1641466890000|2022-01-06 11:01:30|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|917
1641466900000|2022-01-06 11:01:40|1225.2|1224.8|1225.4|1225|1225.4|1225|1225.2|1224.6|13942
1641466910000|2022-01-06 11:01:50|1225.2|1224.8|1225|1224.6|1225.4|1224.8|1224.8|1224.6|286
1641466920000|2022-01-06 11:02:00|1224.8|1224.4|1224.4|1224|1224.8|1224.4|1224.4|1224|4023
1641466940000|2022-01-06 11:02:20|1224.2|1223.8|1224.6|1224.2|1224.6|1224.4|1224.2|1223.8|2296
1641466950000|2022-01-06 11:02:30|1224.8|1224.4|1224|1223.6|1224.8|1224.4|1224|1223.6|422
1641466960000|2022-01-06 11:02:40|1223.6|1223.4|1224.2|1223.8|1224.2|1223.8|1223.6|1223.4|5000
1641466970000|2022-01-06 11:02:50|1224|1223.6|1224.2|1223.6|1224.2|1223.6|1223.8|1223.4|2288
1641466980000|2022-01-06 11:03:00|1224|1223.8|1224|1223.6|1224|1223.8|1223.8|1223.6|2221
1641466990000|2022-01-06 11:03:10|1223.8|1223.8|1223|1222.4|1223.8|1223.8|1222.8|1222.4|5607
1641467000000|2022-01-06 11:03:20|1222.8|1222.6|1222.4|1222|1222.8|1222.6|1222.2|1221.8|6471
1641467010000|2022-01-06 11:03:30|1222.2|1221.8|1222|1221.6|1222.4|1222|1222|1221.4|0
1641467020000|2022-01-06 11:03:40|||||||||200
1641467030000|2022-01-06 11:03:50|1221.8|1221.8|1222|1221.6|1222.2|1222|1221.8|1221.6|3540
1641467040000|2022-01-06 11:04:00|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222|1221.6|1000
1641467050000|2022-01-06 11:04:10|1222.4|1222|1222.4|1222|1222.4|1222|1222.2|1221.8|715
1641467060000|2022-01-06 11:04:20|1222.2||1222.2||1222.4||1222.2||500
1641467070000|2022-01-06 11:04:30|1222|1221.8|1222.2|1221.8|1222.4|1222|1222|1221.8|3496
1641467090000|2022-01-06 11:04:50|1222|1221.6|1221.8|1221.2|1222|1221.6|1221.6|1221.2|986
1641467100000|2022-01-06 11:05:00|1222|1221.4|1221.8|1221.4|1222.2|1221.6|1221.4|1221|23380
1641467110000|2022-01-06 11:05:10|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.6|0
1641467120000|2022-01-06 11:05:20|1222.2|1221.4|1222|1221.6|1222.2|1221.6|1221.6|1221.4|10063
1641467130000|2022-01-06 11:05:30|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.4|1087
1641467140000|2022-01-06 11:05:40|1221.6|1221.2|1221.8|1221.4|1221.8|1221.6|1221.6|1221.2|1500
1641467150000|2022-01-06 11:05:50|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.4|1221.2|418
1641467160000|2022-01-06 11:06:00|1221.4|1221|1221.2|1220.8|1221.4|1221|1221.2|1220.6|421
1641467170000|2022-01-06 11:06:10|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|3235
1641467180000|2022-01-06 11:06:20|1221.8|1221.4|1221.8|1221.2|1221.8|1221.4|1221.6|1221.2|3052
1641467190000|2022-01-06 11:06:30|1221.6|1221.4|1221.4|1220.8|1221.6|1221.4|1221.2|1220.8|4094
1641467200000|2022-01-06 11:06:40|1221.2|1220.6|1221|1220.6|1221.2|1220.6|1221|1220.6|100
1641467210000|2022-01-06 11:06:50|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1220.6|1220.2|22582
1641467220000|2022-01-06 11:07:00|1221|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.4|2984
1641467230000|2022-01-06 11:07:10|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220|1207
1641467240000|2022-01-06 11:07:20|1220.8|1220.4|1220.8|1220.2|1220.8|1220.4|1220.8|1220.2|123
1641467250000|2022-01-06 11:07:30|1220.6|1220|1220.6|1220.2|1220.6|1220.2|1220.6|1220|600
1641467260000|2022-01-06 11:07:40|1220.4|1220|1220.4|1220|1220.6|1220.2|1219.8|1219.4|35108
1641467270000|2022-01-06 11:07:50|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|21
1641467280000|2022-01-06 11:08:00|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220|1219.8|22216
1641467290000|2022-01-06 11:08:10|1220.8|1220.4|1221.2|1220.6|1221.2|1220.8|1220.8|1220.4|4909
1641467300000|2022-01-06 11:08:20|1221|1220.8|1220.8|1220.6|1221.2|1221|1220.8|1220.6|2899
1641467310000|2022-01-06 11:08:30|1220.6|1220.4|1220.8|1220.2|1220.8|1220.4|1220.6|1220.2|4025
1641467320000|2022-01-06 11:08:40|1220.6|1220|1220.8|1220.4|1220.8|1220.4|1220.2|1220|6340
1641467330000|2022-01-06 11:08:50|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|338
1641467340000|2022-01-06 11:09:00|1220.4|1220|1220.8|1220.4|1220.8|1220.4|1220.2|1219.8|6721
1641467350000|2022-01-06 11:09:10|1220.6|1220.2|1220.6|1220|1220.6|1220.2|1220.6|1220|0
1641467360000|2022-01-06 11:09:20|1220.4|1219.8|1220.6|1220|1220.6|1220.2|1220.2|1219.8|1800
1641467370000|2022-01-06 11:09:30|1220.2|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1220|10500
1641467380000|2022-01-06 11:09:40|1220.6|1219.8|1220|1219.6|1220.6|1219.8|1220|1219.6|2117
1641467390000|2022-01-06 11:09:50||1219.8||1219.8||1219.8||1219.8|100
1641467400000|2022-01-06 11:10:00|1219.8|1219.6|1220|1219.6|1220.2|1219.8|1219.6|1219.4|22250
1641467410000|2022-01-06 11:10:10||1219.8||1219.6||1219.8||1219.6|985
1641467420000|2022-01-06 11:10:20|1219.8|1219.8|1220.6|1220.2|1220.6|1220.2|1219.8|1219.8|4802
1641467430000|2022-01-06 11:10:30|1220.8|1220.4|1220.8|1220.4|1221|1220.6|1220.2|1220|22304
1641467440000|2022-01-06 11:10:40|1221|1220.6|1221|1220.4|1221|1220.6|1220.8|1220.4|102
1641467450000|2022-01-06 11:10:50|1220.8|1220.6|1221|1220.4|1221|1220.6|1220.8|1220.4|1200
1641467460000|2022-01-06 11:11:00|1221.2|1220.6|1221.4|1221|1221.4|1221|1221.2|1220.6|50
1641467470000|2022-01-06 11:11:10|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1041
1641467480000|2022-01-06 11:11:20|1221.8|1221.4|1221.6|1221.2|1221.8|1221.6|1221.6|1221|3212
1641467490000|2022-01-06 11:11:30|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|1000
1641467500000|2022-01-06 11:11:40|1221.8|1221.4|1221.4|1221.2|1221.8|1221.4|1221.4|1221.2|4950
1641467510000|2022-01-06 11:11:50|1221.2|1221|1221.4|1221|1221.4|1221|1221|1220.8|6858
1641467520000|2022-01-06 11:12:00|1221.2|1220.8|1221.2|1220.6|1221.2|1221|1221.2|1220.6|442
1641467530000|2022-01-06 11:12:10|1221.4|1220.8|1221.4|1221.2|1221.4|1221.2|1221.4|1220.8|0
1641467540000|2022-01-06 11:12:20|1221.6|1221.4|1221.4|1221.2|1221.8|1221.4|1221.4|1221.2|589
1641467550000|2022-01-06 11:12:30|1221.6|1221.4|1221.4|1220.8|1221.8|1221.4|1221.2|1220.8|6047
1641467560000|2022-01-06 11:12:40|1221.2|1220.6|1221|1220.6|1221.2|1220.6|1220.8|1220.4|297
1641467570000|2022-01-06 11:12:50|1221.2||1221.2||1221.2||1221||0
1641467580000|2022-01-06 11:13:00|1221|1220.4|1221|1220.6|1221|1220.6|1220.6|1220.4|1318
1641467590000|2022-01-06 11:13:10|1220.8|1220.4|1220.4|1220|1221|1220.6|1220.4|1220|4101
1641467600000|2022-01-06 11:13:20|1220.6|1220.2|1220.6|1220.2|1220.6|1220.4|1220.6|1220.2|1353
1641467610000|2022-01-06 11:13:30|1220.4|1220.4|1220.6|1220|1220.6|1220.4|1220.4|1220|840
1641467620000|2022-01-06 11:13:40|1220.4|1220.2|1220.4|1220.2|1220.4|1220.2|1220.2|1220|421
1641467630000|2022-01-06 11:13:50|1220.6|1220.4|1220.6|1220.4|1220.8|1220.4|1220.4|1220.2|6042
1641467640000|2022-01-06 11:14:00|1220.8|1220.2|1220.8|1220.4|1221|1220.6|1220.8|1220.2|3714
1641467650000|2022-01-06 11:14:10|1220.6||1220.8||1220.8||1220.6||0
1641467660000|2022-01-06 11:14:20|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|0
1641467670000|2022-01-06 11:14:30|1221|1220.2|1220.8|1220.4|1221|1220.6|1220.8|1220.2|2000
1641467680000|2022-01-06 11:14:40|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.4|0
1641467690000|2022-01-06 11:14:50|1221.2|1220.8|1221.6|1221.2|1221.6|1221.2|1221.2|1220.8|239
1641467700000|2022-01-06 11:15:00||1221.4||1221.2||1221.4||1221.2|0
1641467710000|2022-01-06 11:15:10|1221.4||1221.6||1221.6||1221.4||0
1641467720000|2022-01-06 11:15:20|1221.4|1221.4|1221.4|1221.2|1221.4|1221.4|1221.2|1220.8|5135
1641467730000|2022-01-06 11:15:30|1221.6|1221.4|1221.6|1221.2|1221.8|1221.4|1221.6|1221.2|1918
1641467740000|2022-01-06 11:15:40|1221.4||1221.6||1221.6||1221.4||1916
1641467750000|2022-01-06 11:15:50|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1221|6935
1641467770000|2022-01-06 11:16:10|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|0
1641467790000|2022-01-06 11:16:30|1221.8|1221.4|1222|1221.6|1222|1221.6|1221.8|1221.4|381
1641467800000|2022-01-06 11:16:40|1221.8||1222||1222||1221.8||100
1641467810000|2022-01-06 11:16:50|1222.2|1221.8|1222.2|1221.8|1222.2|1222|1222|1221.8|23588
1641467820000|2022-01-06 11:17:00|1222|1222|1222.2|1222|1222.2|1222|1221.6|1221.2|45239
1641467830000|2022-01-06 11:17:10|1222.4|1222.2|1222.8|1222.2|1222.8|1222.2|1222.4|1222.2|6874
1641467840000|2022-01-06 11:17:20|1222.6|1222|1222.4|1222|1222.6|1222|1222.2|1222|7035
1641467850000|2022-01-06 11:17:30|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222|1221.8|2523
1641467860000|2022-01-06 11:17:40|1222|1221.6|1222.4|1222|1222.4|1222|1221.8|1221.6|1727
1641467870000|2022-01-06 11:17:50|1222|1221.8|1222|1221.8|1222|1221.8|1222|1221.8|1944
1641467880000|2022-01-06 11:18:00|||||||||7647
1641467900000|2022-01-06 11:18:20||1221.6||1221.6||1221.6||1221.6|3075
1641467910000|2022-01-06 11:18:30||1221.8||1221.6||1221.8||1221.6|1818
1641467920000|2022-01-06 11:18:40|1222.6|1221.8|1222.8|1222.4|1223|1222.6|1222.4|1221.8|28808
1641467930000|2022-01-06 11:18:50|1223|1222.2|1222.8|1222.6|1223|1222.6|1222.8|1222.2|1189
1641467940000|2022-01-06 11:19:00|1223|1222.4|1223|1222.8|1223|1222.8|1223|1222.4|229
1641467950000|2022-01-06 11:19:10|1223.2|1223|1223.4|1222.8|1223.6|1223.2|1223.2|1222.8|5545
1641467960000|2022-01-06 11:19:20|1223.2|1223|1223.4|1223|1223.4|1223|1223|1222.8|3001
1641467970000|2022-01-06 11:19:30||1222.8||1223||1223||1222.8|1000
1641467980000|2022-01-06 11:19:40|1223.6|1223.2|1223.4|1223|1223.6|1223.4|1223.2|1223|4730
1641467990000|2022-01-06 11:19:50|1223.2|1222.8|1223.2|1222.8|1223.2|1222.8|1223.2|1222.8|4076
1641468000000|2022-01-06 11:20:00|1223|1222.6|1223.2|1222.8|1223.2|1222.8|1223|1222.6|2768
1641468010000|2022-01-06 11:20:10||1223||1223||1223||1222.8|0
1641468030000|2022-01-06 11:20:30|1223.4|1222.8|1223.6|1223|1223.6|1223|1223.4|1222.8|176
1641468040000|2022-01-06 11:20:40|1223.4|1223.2|1223.6|1223.2|1223.6|1223.2|1223.4|1223.2|0
1641468060000|2022-01-06 11:21:00|1223.4|1223|1223.4|1223|1223.6|1223|1223.2|1223|3949
1641468070000|2022-01-06 11:21:10|1223.6||1223.4||1223.6||1223.4||500
1641468080000|2022-01-06 11:21:20|1223.2|1223.2|1223|1222.6|1223.4|1223.2|1223|1222.6|7700
1641468090000|2022-01-06 11:21:30|1223.2|1222.8|1223.4|1223|1223.4|1223|1223.2|1222.6|3157
1641468100000|2022-01-06 11:21:40|1223.2|1222.8|1223.2|1222.6|1223.4|1222.8|1223.2|1222.6|0
1641468110000|2022-01-06 11:21:50|1223|1222.4|1223|1222.6|1223.2|1222.8|1222.8|1222.4|700
1641468120000|2022-01-06 11:22:00|1223.2|1222.8|1223.8|1223.4|1223.8|1223.4|1223.2|1222.8|7990
1641468130000|2022-01-06 11:22:10|1223.6|1223.2|1223.6|1223.2|1223.8|1223.2|1223.6|1223.2|0
1641468140000|2022-01-06 11:22:20|1223.4||1223.6||1223.6||1223.4||417
1641468150000|2022-01-06 11:22:30|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|0
1641468160000|2022-01-06 11:22:40|1224|1223.6|1223.8|1223.4|1224.2|1223.8|1223.6|1223.4|11026
1641468170000|2022-01-06 11:22:50|1223.6|1223.2|1223.8|1223.6|1223.8|1223.6|1223.4|1223|8189
1641468180000|2022-01-06 11:23:00|||||||||46
1641468190000|2022-01-06 11:23:10||1223.4||1223.4||1223.6||1223.2|2089
1641468200000|2022-01-06 11:23:20|1224|1223.6|1223.8|1223.4|1224|1223.6|1223.8|1223.4|816
1641468210000|2022-01-06 11:23:30|1224|1223.6|1223.8|1223.6|1224|1223.6|1223.8|1223.4|118
1641468220000|2022-01-06 11:23:40|1223.6|1223.4|1223.6|1223.2|1223.8|1223.4|1223.6|1223.2|1140
1641468230000|2022-01-06 11:23:50|1223.4|1223.4|1223|1222.8|1223.8|1223.4|1223|1222.6|4368
1641468240000|2022-01-06 11:24:00|1222.8|1222.6|1222.4|1222.2|1222.8|1222.6|1222.4|1222.2|682
1641468250000|2022-01-06 11:24:10|1222.6|1222|1222.6|1222.2|1222.6|1222.2|1222.6|1222|2191
1641468260000|2022-01-06 11:24:20|1222.8|1222.4|1222.2|1221.8|1222.8|1222.4|1222|1221.6|2428
1641468270000|2022-01-06 11:24:30|1222|1221.6|1222|1221.6|1222|1221.8|1221.8|1221.4|0
1641468280000|2022-01-06 11:24:40|1222.2|1221.8|1222.4|1222|1222.6|1222.2|1222|1221.8|2714
1641468290000|2022-01-06 11:24:50|1222.2|1221.8|1222.2|1221.6|1222.4|1221.8|1222|1221.6|0
1641468300000|2022-01-06 11:25:00|1222|1221.4|1222|1221.6|1222.2|1221.6|1222|1221.4|250
1641468310000|2022-01-06 11:25:10|1221.8|1221.4|1221.8|1221.4|1222|1221.6|1221.8|1221.4|2150
1641468320000|2022-01-06 11:25:20|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.4|1221|2740
1641468330000|2022-01-06 11:25:30|1221.8|1221.4|1222|1221.6|1222|1221.6|1221.6|1221.4|914
1641468340000|2022-01-06 11:25:40|1221.8|1221.8|1222|1221.8|1222|1221.8|1221.8|1221.8|0
1641468360000|2022-01-06 11:26:00|1222.2|1222|1222.4|1222|1222.4|1222.2|1222.2|1222|2033
1641468370000|2022-01-06 11:26:10|1222.6|1222.2|1222.8|1222.4|1222.8|1222.4|1222.6|1222|853
1641468380000|2022-01-06 11:26:20|1223|1222.6|1223.4|1222.8|1223.4|1222.8|1222.8|1222.6|0
1641468390000|2022-01-06 11:26:30|1223.2|1222.6|1223.4|1223.2|1223.6|1223.2|1223|1222.6|396
1641468400000|2022-01-06 11:26:40|1223.6||1223.6||1223.6||1223.6||0
1641468410000|2022-01-06 11:26:50|1223.2|1223|1223.2|1222.8|1223.4|1223|1222.8|1222.6|4936
1641468420000|2022-01-06 11:27:00|1223|1222.6|1223|1222.6|1223.2|1222.6|1222.8|1222.6|0
1641468430000|2022-01-06 11:27:10|1222.8|1222.4|1223|1222.6|1223|1222.6|1222.8|1222.4|5445
1641468440000|2022-01-06 11:27:20|1222.8|1222.4|1222.8|1222.2|1223|1222.6|1222.8|1222.2|5564
1641468450000|2022-01-06 11:27:30|1222.6|1222|1222|1221.6|1222.6|1222.2|1222|1221.6|677
1641468460000|2022-01-06 11:27:40|1221.8|1221.4|1221.8|1221.6|1222|1221.6|1221.8|1221.4|584
1641468470000|2022-01-06 11:27:50|1221.6|1221.4|1222|1221.4|1222|1221.6|1221.6|1221.4|267
1641468480000|2022-01-06 11:28:00|1222.2|1221.6|1221.8|1221.6|1222.2|1221.8|1221.8|1221.6|0
1641468490000|2022-01-06 11:28:10|1221.6|1221.4|1222|1221.4|1222|1221.6|1221.6|1221.4|2842
1641468500000|2022-01-06 11:28:20|1221.8|1221.2|1221.4|1221|1222|1221.2|1221.2|1221|662
1641468520000|2022-01-06 11:28:40|1221.6|1221.2|1221.2|1221|1221.6|1221.2|1221.2|1221|549
1641468530000|2022-01-06 11:28:50|1221.4|1221.2|1221.4|1220.8|1221.6|1221.2|1221|1220.6|2850
1641468540000|2022-01-06 11:29:00|1221.2|1221|1221.2|1220.8|1221.2|1221|1221.2|1220.8|100
1641468550000|2022-01-06 11:29:10|1221.4|1221|1221.4|1221|1221.6|1221.2|1221.4|1221|1617
1641468560000|2022-01-06 11:29:20|1221.2|1220.8|1221.4|1221|1221.4|1221.2|1221.2|1220.8|500
1641468570000|2022-01-06 11:29:30||1221.2||1221||1221.2||1221|518
1641468580000|2022-01-06 11:29:40|1221.2|1220.8|1221.2|1221|1221.2|1221|1221.2|1220.8|0
1641468590000|2022-01-06 11:29:50|1221|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.6|1271
1641468600000|2022-01-06 11:30:00||1221||1220.8||1221||1220.8|0
1641468610000|2022-01-06 11:30:10|1221|1220.6|1221|1220.4|1221.2|1220.6|1221|1220.4|2000
1641468620000|2022-01-06 11:30:20|1221.2|1220.6|1221.2|1220.8|1221.2|1220.8|1221.2|1220.4|0
1641468630000|2022-01-06 11:30:30|1221|1220.6|1220.8|1220.2|1221|1220.6|1220.8|1220.2|11029
1641468640000|2022-01-06 11:30:40|1220.6|1220|1220.4|1220|1220.6|1220|1220.4|1220|0
1641468650000|2022-01-06 11:30:50|1220.2|1219.8|1219.8|1219.6|1220.2|1219.8|1219.8|1219.6|6145
1641468660000|2022-01-06 11:31:00|1220|1219.8|1220.6|1220.2|1220.6|1220.2|1220|1219.8|8095
1641468670000|2022-01-06 11:31:10|1220.8|1220.4|1221|1220.6|1221.2|1220.8|1220.8|1220.4|2470
1641468680000|2022-01-06 11:31:20|1221.2|1220.8|1221.2|1220.6|1221.2|1221|1221|1220.6|480
1641468690000|2022-01-06 11:31:30|1221|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.8|0
1641468700000|2022-01-06 11:31:40|||||||||2000
1641468710000|2022-01-06 11:31:50|1221|1220.6|1220.6|1220.4|1221|1220.6|1220.6|1220.4|1695
1641468720000|2022-01-06 11:32:00|1220.4|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1220|4436
1641468730000|2022-01-06 11:32:10||1220.2||1220.2||1220.2||1220.2|0
1641468740000|2022-01-06 11:32:20|1220.6|1220|1220.2|1219.6|1220.6|1220|1220|1219.6|4124
1641468750000|2022-01-06 11:32:30|1220||1219.8||1220||1219.8||0
1641468760000|2022-01-06 11:32:40|1219.6|1219.4|1219.4|1219|1219.6|1219.4|1219.2|1219|5881
1641468770000|2022-01-06 11:32:50|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1218.8|1218.4|10683
1641468790000|2022-01-06 11:33:10|1219|1218.6|1218.8|1218.2|1219.2|1218.6|1218.8|1218.2|2052
1641468800000|2022-01-06 11:33:20|1219|1218.4|1218.8|1218.4|1219|1218.4|1218.6|1218.2|0
1641468810000|2022-01-06 11:33:30|1218.6|1218.2|1218.8|1218.2|1218.8|1218.4|1218.4|1218|800
1641468820000|2022-01-06 11:33:40|1218.6|1218.4|1219.2|1218.6|1219.2|1218.8|1218.6|1218.2|861
1641468830000|2022-01-06 11:33:50|1219|1218.4|1219|1218.6|1219|1218.6|1218.8|1218.4|450
1641468840000|2022-01-06 11:34:00|1218.8|1218.4|1219|1218.4|1219|1218.6|1218.8|1218.4|453
1641468850000|2022-01-06 11:34:10|1218.8|1218.6|1219|1218.6|1219|1218.6|1218.8|1218.4|4600
1641468860000|2022-01-06 11:34:20|||||||||190
1641468870000|2022-01-06 11:34:30|1219.2|1218.8|1219.4|1219.2|1219.6|1219.2|1219.2|1218.8|1415
1641468880000|2022-01-06 11:34:40|1219.6|1219|1219.6|1219.2|1219.6|1219.2|1219.4|1219|163
1641468890000|2022-01-06 11:34:50|1219.8|1219.4|1219.4|1219.2|1219.8|1219.4|1219.2|1219|3861
1641468900000|2022-01-06 11:35:00|1219.2|1219|1219.4|1219|1219.4|1219|1219.2|1219|62
1641468910000|2022-01-06 11:35:10|1219|1218.8|1219.2|1218.8|1219.6|1219.2|1219|1218.8|4856
1641468920000|2022-01-06 11:35:20|1219.4|1219|1219.4|1219|1219.6|1219|1219.2|1218.8|0
1641468940000|2022-01-06 11:35:40|1219.6|1219.2|1219.8|1219.4|1219.8|1219.6|1219.6|1219.2|12339
1641468960000|2022-01-06 11:36:00|1220||1220||1220||1219.8||671
1641468970000|2022-01-06 11:36:10|1220.2|1219.6|1220.4|1220|1220.4|1220.2|1220.2|1219.6|5649
1641468980000|2022-01-06 11:36:20|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1220|1006
1641468990000|2022-01-06 11:36:30|1220.6|1220.2|1219.8|1219.4|1220.6|1220.2|1219.8|1219.4|526
1641469000000|2022-01-06 11:36:40|1220|1219.6|1220|1219.6|1220|1219.8|1220|1219.6|100
1641469010000|2022-01-06 11:36:50|1220.2|1219.8|1220.6|1220.2|1220.6|1220.2|1220.2|1219.6|450
1641469020000|2022-01-06 11:37:00|1220.4|1220|1220.4|1220|1220.4|1220|1220.2|1219.8|346
1641469030000|2022-01-06 11:37:10|1220.2|1220.2|1220.6|1220.2|1220.6|1220.2|1220.2|1220|425
1641469040000|2022-01-06 11:37:20|1220.4|1220|1220.8|1220.4|1220.8|1220.4|1220.4|1220|0
1641469050000|2022-01-06 11:37:30|1220.6|1220.2|1220.2|1220|1220.8|1220.2|1220.2|1220|8582
1641469060000|2022-01-06 11:37:40|1220.4|1220.2|1220.6|1220.4|1220.6|1220.4|1220.4|1220|4942
1641469070000|2022-01-06 11:37:50|1220.4|1220.2|1220.6|1220|1220.6|1220.2|1220.4|1220|1388
1641469080000|2022-01-06 11:38:00|1220.4|1219.8|1220|1219.8|1220.4|1219.8|1220|1219.6|2703
1641469090000|2022-01-06 11:38:10|1219.8|1219.6|1220|1219.8|1220.2|1219.8|1219.8|1219.4|4346
1641469100000|2022-01-06 11:38:20|1219.8|1219.6|1220|1219.6|1220|1219.8|1219.6|1219.2|22
1641469110000|2022-01-06 11:38:30|1219.8|1219.4|1219.8|1219.4|1219.8|1219.6|1219.6|1219.2|2810
1641469120000|2022-01-06 11:38:40|1219.6|1219.2|1219.4|1219|1219.6|1219.2|1219.4|1219|0
1641469130000|2022-01-06 11:38:50|1219.2|1218.8|1219|1218.8|1219.2|1218.8|1219|1218.8|419
1641469140000|2022-01-06 11:39:00|1219.2||1219.2||1219.2||1219.2||115
1641469150000|2022-01-06 11:39:10|1219|1218.6|1219|1218.4|1219|1218.6|1218.6|1218.2|741
1641469160000|2022-01-06 11:39:20|1218.8|1218.2|1219|1218.4|1219|1218.6|1218.4|1218.2|2787
1641469170000|2022-01-06 11:39:30|1218.8|1218.6|1219|1218.8|1219|1218.8|1218.6|1218.4|13343
1641469180000|2022-01-06 11:39:40|1219.2|1219|1219.6|1219|1219.8|1219.4|1219.2|1219|2354
1641469190000|2022-01-06 11:39:50|1219.4|1218.8|1219.2|1218.8|1219.4|1219|1219.2|1218.8|0
1641469200000|2022-01-06 11:40:00|1219.4|1219|1219|1218.8|1219.4|1219|1219|1218.8|0
1641469210000|2022-01-06 11:40:10|1219.2|1219|1219.2|1218.8|1219.2|1219|1219.2|1218.8|150
1641469220000|2022-01-06 11:40:20|1219.4|1219|1219.4|1219|1219.6|1219|1219.2|1219|0
1641469230000|2022-01-06 11:40:30|1219.2|1219.2|1219.4|1219|1219.4|1219.2|1219.2|1219|0
1641469240000|2022-01-06 11:40:40|1219.6|1219.2|1219.8|1219.2|1219.8|1219.4|1219.6|1219.2|0
1641469250000|2022-01-06 11:40:50|1219.6|1219.4|1219.4|1219|1219.8|1219.4|1219.4|1219|2111
1641469260000|2022-01-06 11:41:00|1219.2|1218.8|1218.8|1218.4|1219.2|1219|1218.8|1218.4|6267
1641469270000|2022-01-06 11:41:10|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|0
1641469280000|2022-01-06 11:41:20||1218.4||1218.2||1218.4||1218.2|0
1641469290000|2022-01-06 11:41:30|1218.8|1218.4|1218.8|1218.4|1218.8|1218.6|1218.6|1218.2|942
1641469300000|2022-01-06 11:41:40|1218.6|1218.2|1218.8|1218.4|1218.8|1218.4|1218.6|1218.2|1200
1641469310000|2022-01-06 11:41:50||1218.2||1218.4||1218.4||1218.2|0
1641469320000|2022-01-06 11:42:00|1219|1218.6|1219.4|1219|1219.4|1219.2|1219|1218.6|3890
1641469330000|2022-01-06 11:42:10|1219.6||1219.4||1219.6||1219.2||4000
1641469340000|2022-01-06 11:42:20|1219.2|1218.8|1219.4|1219|1219.4|1219|1219|1218.6|454
1641469350000|2022-01-06 11:42:30|||||||||100
1641469360000|2022-01-06 11:42:40|1219.2|1219.2|1219.8|1219.4|1219.8|1219.4|1219.2|1219.2|2698
1641469370000|2022-01-06 11:42:50|1219.6|1219.6|1219.6|1219.4|1219.6|1219.6|1219.6|1219.4|0
1641469390000|2022-01-06 11:43:10|1219.4|1219.2|1219.6|1219.2|1219.6|1219.2|1219.4|1219.2|947
1641469410000|2022-01-06 11:43:30||1219.4||1219.2||1219.4||1219.2|0
1641469420000|2022-01-06 11:43:40|1219.4|1219|1219.2|1219|1219.4|1219|1219.2|1218.8|5617
1641469430000|2022-01-06 11:43:50|1219|1218.8|1219.2|1218.8|1219.2|1218.8|1219|1218.6|635
1641469460000|2022-01-06 11:44:20|1219|1219|1219.2|1219|1219.2|1219|1219|1219|419
1641469470000|2022-01-06 11:44:30|1219|1218.8|1219.4|1219|1219.4|1219|1219|1218.6|4587
1641469480000|2022-01-06 11:44:40|1219.2|1218.8|1219.2|1218.8|1219.2|1219|1219|1218.8|2627
1641469490000|2022-01-06 11:44:50|1219.4||1219.2||1219.4||1219.2||0
1641469500000|2022-01-06 11:45:00|1219.4||1219.2||1219.4||1219.2||0
1641469510000|2022-01-06 11:45:10|1219.4|1219|1219.4|1219|1219.4|1219|1219.2|1218.8|1284
1641469520000|2022-01-06 11:45:20|1219.2|1218.8|1219.8|1219.4|1219.8|1219.4|1219.2|1218.8|773
1641469550000|2022-01-06 11:45:50|1219.6|1219.2|1219.8|1219.4|1219.8|1219.4|1219.6|1219|3123
1641469560000|2022-01-06 11:46:00|1220|1219.6|1220|1219.8|1220|1219.8|1220|1219.6|887
1641469570000|2022-01-06 11:46:10|1220.2|1220|1220.4|1220|1220.4|1220|1220.2|1220|450
1641469590000|2022-01-06 11:46:30|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1220|4376
1641469600000|2022-01-06 11:46:40|||||||||500
1641469610000|2022-01-06 11:46:50|1220.2||1220.2||1220.2||1220.2||0
1641469620000|2022-01-06 11:47:00|1220.4|1220.2|1220.6|1220.4|1220.6|1220.4|1220.4|1220.2|809
1641469630000|2022-01-06 11:47:10|1220.8|1220.2|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|1226
1641469640000|2022-01-06 11:47:20|1220.8|1220.4|1220.8|1220.6|1221|1220.6|1220.8|1220.4|418
1641469650000|2022-01-06 11:47:30|1220.6|1220.4|1220|1219.6|1220.6|1220.6|1220|1219.6|3826
1641469660000|2022-01-06 11:47:40|1220.2|1219.8|1220.6|1220.2|1220.6|1220.2|1220.2|1219.8|1346
1641469670000|2022-01-06 11:47:50|1220.4|1220|1220.2|1220|1220.4|1220|1220.2|1219.8|4342
1641469680000|2022-01-06 11:48:00|1220.4|1220.2|1220|1219.6|1220.6|1220.2|1220|1219.6|691
1641469700000|2022-01-06 11:48:20|1219.8|1219.4|1219.4|1219|1219.8|1219.4|1219.2|1218.8|2495
1641469710000|2022-01-06 11:48:30|1219.6|1219.2|1219.4|1219|1219.6|1219.2|1219.4|1219|0
1641469720000|2022-01-06 11:48:40|1219|1218.8|1219.4|1219|1219.4|1219|1219|1218.8|6000
1641469730000|2022-01-06 11:48:50|1219.2|1218.8|1219.2|1218.8|1219.4|1219|1219|1218.8|1867
1641469740000|2022-01-06 11:49:00|1219|1219|1219.4|1219|1219.4|1219|1219|1218.8|9250
1641469750000|2022-01-06 11:49:10|1219.2|1218.8|1219.2|1218.8|1219.2|1219|1219|1218.6|2554
1641469760000|2022-01-06 11:49:20|1219|1218.6|1219.2|1218.8|1219.4|1218.8|1219|1218.6|0
1641469770000|2022-01-06 11:49:30|1219.4|1218.6|1218.8|1218.4|1219.4|1218.6|1218.6|1218.4|758
1641469780000|2022-01-06 11:49:40|1219|1218.2|1219.2|1218.8|1219.2|1218.8|1219|1218.2|0
1641469790000|2022-01-06 11:49:50|1219|1218.6|1219|1218.6|1219.2|1218.8|1219|1218.6|0
1641469800000|2022-01-06 11:50:00|1219.2|1218.8|1219.2|1218.8|1219.4|1218.8|1219|1218.6|419
1641469810000|2022-01-06 11:50:10|1219.4|1218.6|1219.4|1218.8|1219.4|1219|1219.2|1218.6|0
1641469820000|2022-01-06 11:50:20|1219.2|1219|1219.2|1218.8|1219.4|1219|1219|1218.8|3766
1641469830000|2022-01-06 11:50:30|1219.4|1219|1219.4|1219|1219.4|1219.2|1219.2|1218.8|457
1641469840000|2022-01-06 11:50:40|1219.2|1218.8|1219.2|1218.8|1219.4|1219|1219.2|1218.8|90
1641469850000|2022-01-06 11:50:50|1219|1219|1219|1218.8|1219.2|1219|1218.6|1218.4|12000
1641469860000|2022-01-06 11:51:00||1218.6||1218.6||1218.6||1218.6|881
1641469870000|2022-01-06 11:51:10|1219.2|1218.8|1219.2|1218.8|1219.2|1219|1219|1218.8|145
1641469880000|2022-01-06 11:51:20|1219|1218.6|1219.2|1218.8|1219.2|1218.8|1219|1218.6|1956
1641469890000|2022-01-06 11:51:30|1219|1218.6|1219|1218.6|1219.2|1218.8|1219|1218.6|4077
1641469900000|2022-01-06 11:51:40|1219.2|1218.8|1219.6|1219.4|1219.6|1219.4|1219.2|1218.8|2347
1641469910000|2022-01-06 11:51:50|1219.8|1219.2|1219.4|1219.2|1219.8|1219.2|1219.4|1219.2|4049
1641469920000|2022-01-06 11:52:00|1219.6|1219.4|1219.6|1219.4|1220|1219.6|1219.6|1219.2|9743
1641469930000|2022-01-06 11:52:10|1219.8||1219.8||1219.8||1219.8||0
1641469940000|2022-01-06 11:52:20||1219.6||1219.4||1219.6||1219.4|0
1641469950000|2022-01-06 11:52:30|1220|1219.6|1220.4|1220|1220.4|1220|1219.8|1219.6|61123
1641469960000|2022-01-06 11:52:40|1220.2|1219.8|1220.8|1220.4|1220.8|1220.4|1220.2|1219.8|4750
1641469970000|2022-01-06 11:52:50||1220.6||1220.6||1220.6||1220.6|0
1641469980000|2022-01-06 11:53:00|1221|1220.8|1221.6|1221.2|1221.6|1221.2|1221|1220.8|4185
1641469990000|2022-01-06 11:53:10|1221.4|1221|1221|1220.6|1221.4|1221|1221|1220.6|5281
1641470000000|2022-01-06 11:53:20||1220.8||1220.8||1220.8||1220.8|0
1641470010000|2022-01-06 11:53:30|1220.8|1220.6|1221|1220.6|1221.2|1220.8|1220.8|1220.4|1485
1641470020000|2022-01-06 11:53:40|1220.8|1220.8|1220.6|1220.2|1220.8|1220.8|1220.6|1220|4020
1641470030000|2022-01-06 11:53:50||1220||1220.2||1220.2||1220|0
1641470040000|2022-01-06 11:54:00|1220.8|1220.4|1220.6|1220.4|1220.8|1220.4|1220.6|1220.2|0
1641470050000|2022-01-06 11:54:10|1220.8|1220.2|1221|1220.4|1221|1220.6|1220.6|1220.2|5381
1641470060000|2022-01-06 11:54:20|1220.8|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|666
1641470070000|2022-01-06 11:54:30|1220.2|1220|1220.4|1220.2|1220.6|1220.2|1220.2|1220|20091
1641470080000|2022-01-06 11:54:40|1220.6|1220|1220.8|1220.4|1220.8|1220.4|1220.6|1220|1930
1641470090000|2022-01-06 11:54:50|1220.2|1220|1220.6|1220.2|1220.6|1220.2|1220.2|1220|20000
1641470100000|2022-01-06 11:55:00|1220.8|1220.4|1220.6|1220.2|1221|1220.6|1220|1219.8|28355
1641470110000|2022-01-06 11:55:10|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1220|128
1641470120000|2022-01-06 11:55:20|1220.8|1220.4|1220.6|1220.4|1220.8|1220.4|1220.6|1220.4|4228
1641470130000|2022-01-06 11:55:30|1220.8|1220.2|1220.6|1220.2|1220.8|1220.4|1220.4|1220.2|10000
1641470140000|2022-01-06 11:55:40|1220.4|1220|1220.2|1219.8|1220.6|1220.2|1220|1219.4|5700
1641470150000|2022-01-06 11:55:50|1220.4|1220|1220.4|1220|1220.4|1220.2|1220.4|1219.8|1726
1641470160000|2022-01-06 11:56:00|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|2321
1641470170000|2022-01-06 11:56:10|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1220|414
1641470180000|2022-01-06 11:56:20|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220.2|0
1641470190000|2022-01-06 11:56:30|1220.4|1220|1220.4|1220|1220.6|1220|1220.2|1220|635
1641470200000|2022-01-06 11:56:40|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1641470210000|2022-01-06 11:56:50|1220.8|1220.4|1220.4|1220.2|1220.8|1220.4|1220.4|1220.2|418
1641470220000|2022-01-06 11:57:00|1220.2|1220|1220.4|1220|1220.4|1220|1220.2|1220|2621
1641470230000|2022-01-06 11:57:10|1220.6|1220.2|1220.6|1220.4|1220.6|1220.4|1220.6|1220|7817
1641470240000|2022-01-06 11:57:20|1220.4|1220.2|1220.6|1220|1220.6|1220.2|1220.4|1220|17
1641470250000|2022-01-06 11:57:30|1220.4||1220.4||1220.4||1220.4||0
1641470260000|2022-01-06 11:57:40|1220.2||1220.4||1220.4||1220.2||3839
1641470280000|2022-01-06 11:58:00|1220.6|1220.2|1220.2|1219.8|1220.6|1220.4|1220|1219.4|7552
1641470300000|2022-01-06 11:58:20|1220||1220.2||1220.2||1220||961
1641470310000|2022-01-06 11:58:30|1220.4|1220|1220.4|1220|1220.4|1220.2|1220.4|1220|0
1641470320000|2022-01-06 11:58:40|1220.6|1220.2|1220.6|1220.2|1220.6|1220.4|1220.6|1220.2|1156
1641470330000|2022-01-06 11:58:50|1220.4||1220.6||1220.6||1220.4||705
1641470340000|2022-01-06 11:59:00|1220.4||1220.6||1220.6||1220.4||0
1641470350000|2022-01-06 11:59:10|1220.4|1220.4|1220.6|1220.2|1220.6|1220.4|1220.4|1220.2|847
1641470360000|2022-01-06 11:59:20|1220.4|1220.4|1220.4|1220|1220.6|1220.4|1220.4|1220|1930
1641470370000|2022-01-06 11:59:30|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|888
1641470390000|2022-01-06 11:59:50|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|2743
1641470400000|2022-01-06 12:00:00|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|0
1641470540000|2022-01-06 12:02:20|1220.8|1220.6|1221.6|1221.2|1221.6|1221.4|1220.8|1220.2|13942
1641470550000|2022-01-06 12:02:30|1221.4|1221|1221.2|1220.8|1221.4|1221|1221|1220.8|4018
1641470560000|2022-01-06 12:02:40|1221|1220.6|1220.8|1220.6|1221|1220.8|1220.6|1220.4|3198
1641470570000|2022-01-06 12:02:50|1221|1220.8|1221|1220.6|1221|1220.8|1220.8|1220.6|255
1641470580000|2022-01-06 12:03:00|1220.8|1220.4|1220.8|1220.4|1220.8|1220.6|1220.4|1220|1860
1641470590000|2022-01-06 12:03:10|1220.6||1220.8||1220.8||1220.6||0
1641470600000|2022-01-06 12:03:20|1221|1220.6|1220.6|1220.2|1221.2|1220.8|1220.6|1220.2|6014
1641470630000|2022-01-06 12:03:50|1220.4|1220|1220.6|1220.2|1220.8|1220.4|1220.2|1220|5504
1641470640000|2022-01-06 12:04:00|1220.4|1220|1220.4|1220|1220.4|1220|1220.2|1220|2253
1641470650000|2022-01-06 12:04:10|1220.2|1220.2|1220.6|1220.2|1220.8|1220.4|1220.2|1220.2|8451
1641470660000|2022-01-06 12:04:20|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.4|1220|1018
1641470670000|2022-01-06 12:04:30|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.2|1220|869
1641470680000|2022-01-06 12:04:40|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1220|4400
1641470700000|2022-01-06 12:05:00|1220.4|1220|1220.4|1220|1220.6|1220.2|1220.2|1220|845
1641470710000|2022-01-06 12:05:10|1220.6|1220.2|1220.6|1220.2|1220.6|1220.4|1220.4|1220|1792
1641470720000|2022-01-06 12:05:20|1220.8|1220.4|1220.8|1220.2|1220.8|1220.4|1220.6|1220.2|0
1641470730000|2022-01-06 12:05:30|1220.6|1220.4|1221|1220.8|1221|1220.8|1220.6|1220.4|1872
1641470740000|2022-01-06 12:05:40|1221.2|1221|1221.2|1220.8|1221.2|1221|1221.2|1220.8|1378
1641470750000|2022-01-06 12:05:50||1221||1220.8||1221||1220.8|0
1641470760000|2022-01-06 12:06:00|1221|1220.6|1220.2|1220|1221|1220.8|1220|1219.8|7592
1641470770000|2022-01-06 12:06:10|1220|1219.8|1220.2|1219.8|1220.4|1219.8|1220|1219.8|1382
1641470780000|2022-01-06 12:06:20|1220||1220.2||1220.2||1220||105
1641470790000|2022-01-06 12:06:30|1220|1220|1219.8|1219.6|1220.2|1220|1219.8|1219.4|497
1641470800000|2022-01-06 12:06:40||1219.4||1219.4||1219.4||1219.4|420
1641470810000|2022-01-06 12:06:50|1219.6|1219.2|1219.8|1219.4|1220|1219.4|1219.6|1219.2|1971
1641470820000|2022-01-06 12:07:00|1219.6|1219.2|1219.4|1219|1219.6|1219.2|1219.4|1219|2348
1641470830000|2022-01-06 12:07:10|1219.2|1218.8|1219.2|1219|1219.2|1219|1219|1218.8|5386
1641470840000|2022-01-06 12:07:20|1219.4||1219.4||1219.4||1219.4||0
1641470850000|2022-01-06 12:07:30|1219.6|1219.2|1219.6|1219.2|1219.8|1219.4|1219.6|1219.2|3890
1641470860000|2022-01-06 12:07:40|1219.8|1219.4|1219.6|1219.2|1219.8|1219.4|1219.6|1219.2|970
1641470870000|2022-01-06 12:07:50|1219.8|1219.4|1220.4|1220|1220.4|1220|1219.8|1219.4|12527
1641470880000|2022-01-06 12:08:00|1220.2|1219.8|1219.8|1219.4|1220.2|1219.8|1219.6|1219.2|5587
1641470890000|2022-01-06 12:08:10|1219.6||1219.8||1219.8||1219.6||930
1641470900000|2022-01-06 12:08:20|1220|1219.6|1220|1219.6|1220|1219.8|1220|1219.4|20265
1641470910000|2022-01-06 12:08:30|1220.2|1219.8|1220.2|1220|1220.2|1220|1220|1219.8|7158
1641470920000|2022-01-06 12:08:40|1220.4|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220.2|1419
1641470930000|2022-01-06 12:08:50|1220.4||1220.4||1220.6||1220.4||470
1641470940000|2022-01-06 12:09:00|1220.6|1220.4|1220.6|1220.2|1220.6|1220.4|1220.6|1220.2|418
1641470950000|2022-01-06 12:09:10|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|1500
1641470960000|2022-01-06 12:09:20|1220.4|1220|1220.2|1219.8|1220.4|1220|1220.2|1219.8|13179
1641470970000|2022-01-06 12:09:30|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1220|0
1641470980000|2022-01-06 12:09:40|1220.8|1220.4|1220.8|1220.4|1221|1220.6|1220.8|1220.4|418
1641470990000|2022-01-06 12:09:50|1221|1220.2|1220.6|1220.2|1221|1220.2|1220.4|1220.2|1628
1641471020000|2022-01-06 12:10:20|1220|1220.4|1220.4|1220.2|1220.6|1220.4|1220|1219.8|15399
1641471030000|2022-01-06 12:10:30|1220.2|1220|1220.4|1220|1220.4|1220.2|1220.2|1220|3056
1641471050000|2022-01-06 12:10:50|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220|0
1641471060000|2022-01-06 12:11:00|1220.4|1220|1220.6|1220.2|1220.8|1220.4|1220.4|1220|0
1641471070000|2022-01-06 12:11:10||1220.4||1220.4||1220.4||1220.4|0
1641471080000|2022-01-06 12:11:20|1220.8||1220.8||1220.8||1220.8||0
1641471090000|2022-01-06 12:11:30|1220.6|1220.2|1220.6|1220.2|1220.8|1220.4|1220.4|1220.2|2218
1641471100000|2022-01-06 12:11:40|1220.8|1220|1220.8|1220.4|1220.8|1220.4|1220.6|1220|0
1641471110000|2022-01-06 12:11:50|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|424
1641471120000|2022-01-06 12:12:00|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1220|0
1641471130000|2022-01-06 12:12:10||1220.4||1220.4||1220.4||1220.2|0
1641471140000|2022-01-06 12:12:20|1220.8|1220.2|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|0
1641471150000|2022-01-06 12:12:30|1220.8||1220.6||1220.8||1220.6||0
1641471160000|2022-01-06 12:12:40|1220.4|1220.4|1220.8|1220.4|1220.8|1220.4|1220.4|1220.2|1000
1641471180000|2022-01-06 12:13:00|1220.6|1220.6|1221.2|1221|1221.2|1221|1220.6|1220.6|1373
1641471190000|2022-01-06 12:13:10|1221.4|1221.2|1221|1220.8|1221.4|1221.2|1221|1220.8|6270
1641471200000|2022-01-06 12:13:20|1221.2|1221|1221.4|1221|1221.4|1221|1221.2|1221|740
1641471210000|2022-01-06 12:13:30|1221|1220.8|1221|1220.8|1221|1220.8|1221|1220.8|8010
1641471220000|2022-01-06 12:13:40|||||||||1484
1641471230000|2022-01-06 12:13:50|||||||||716
1641471240000|2022-01-06 12:14:00|||||||||2295
1641471260000|2022-01-06 12:14:20|||||||||705
1641471300000|2022-01-06 12:15:00|1221.2|1221|1222|1221.6|1222|1221.6|1221.2|1221|12898
1641471310000|2022-01-06 12:15:10|1222.2|1221.8|1222.2|1222|1222.6|1222.2|1222.2|1221.8|11664
1641471320000|2022-01-06 12:15:20|1222.4|1222.2|1222.6|1222|1222.6|1222.4|1222.4|1222|827
1641471330000|2022-01-06 12:15:30|1222.4|1222.2|1222.4|1222|1222.4|1222.2|1222.2|1222|1450
1641471350000|2022-01-06 12:15:50|1222.2|1221.8|1222.2|1221.8|1222.4|1222.2|1222.2|1221.8|7547
1641471360000|2022-01-06 12:16:00|1222||1222.2||1222.2||1222||0
1641471380000|2022-01-06 12:16:20|1222.4|1222|1222.4|1222|1222.4|1222|1222.4|1222|2248
1641471400000|2022-01-06 12:16:40|1222.2|1221.8|1222.4|1222|1222.4|1222|1222|1221.8|2315
1641471420000|2022-01-06 12:17:00|1222.2|1221.8|1222.2|1221.8|1222.2|1222|1222|1221.8|6170
1641471430000|2022-01-06 12:17:10|1222|1221.6|1222.2|1221.6|1222.2|1221.8|1222|1221.6|1120
1641471440000|2022-01-06 12:17:20|1222|1221.8|1221.8|1221.6|1222.2|1221.8|1221.8|1221.6|0
1641471450000|2022-01-06 12:17:30|1221.6|1221.4|1221.6|1221.4|1221.8|1221.4|1221.6|1221.2|2516
1641471460000|2022-01-06 12:17:40|1221.4|1221.2|1221.2|1220.8|1221.4|1221.4|1221.2|1220.8|803
1641471470000|2022-01-06 12:17:50|1221|1220.6|1221|1220.6|1221.2|1220.8|1221|1220.6|0
1641471480000|2022-01-06 12:18:00|1221.2|1220.8|1221.4|1221|1221.4|1221|1221.2|1220.8|418
1641471490000|2022-01-06 12:18:10|1221.6|1221.2|1221.8|1221.4|1221.8|1221.4|1221.4|1221|14
1641471510000|2022-01-06 12:18:30|1221.6|1221.2|1221.6|1221.4|1221.8|1221.4|1221.6|1221.2|0
1641471520000|2022-01-06 12:18:40|1221.4|1221.2|1221.4|1221|1221.6|1221.2|1221.4|1221|1546
1641471530000|2022-01-06 12:18:50|1221.2|1220.8|1221.4|1221|1221.4|1221|1221.2|1220.8|940
1641471540000|2022-01-06 12:19:00|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.6|921
1641471550000|2022-01-06 12:19:10|1221|1220.6|1221|1220.6|1221.2|1220.8|1221|1220.6|0
1641471560000|2022-01-06 12:19:20||1220.8||1220.6||1220.8||1220.6|0
1641471590000|2022-01-06 12:19:50|1220.8||1221||1221||1220.8||418
1641471600000|2022-01-06 12:20:00|1221.2|1220.8|1221|1220.8|1221.4|1221|1221|1220.6|2142
1641471610000|2022-01-06 12:20:10|1221.2|1221|1221.2|1221|1221.4|1221.2|1221.2|1221|5386
1641471620000|2022-01-06 12:20:20|1221.4|1221.2|1221.2|1220.8|1221.6|1221.2|1221|1220.8|3952
1641471630000|2022-01-06 12:20:30|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|3295
1641471650000|2022-01-06 12:20:50|1221.4|1221|1221.2|1220.8|1221.4|1221|1221.2|1220.8|448
1641471660000|2022-01-06 12:21:00|1221.4|1221|1221.4|1221.2|1221.4|1221.2|1221.2|1221|0
1641471670000|2022-01-06 12:21:10|1221.6|1221.6|1221.8|1221.4|1221.8|1221.6|1221.6|1221.2|1810
1641471680000|2022-01-06 12:21:20|1221.6|1221.2|1221.8|1221.4|1221.8|1221.6|1221.6|1221.2|0
1641471690000|2022-01-06 12:21:30|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.6|150
1641471700000|2022-01-06 12:21:40|1222.2|1221.8|1222.6|1222.4|1222.8|1222.4|1222.2|1221.8|2323
1641471710000|2022-01-06 12:21:50|1222.8||1222.8||1222.8||1222.8||1728
1641471720000|2022-01-06 12:22:00|1223|1222.6|1222.8|1222.4|1223|1222.6|1222.8|1222.4|20
1641471740000|2022-01-06 12:22:20|1223|1222.6|1223|1222.6|1223|1222.6|1223|1222.6|0
1641471750000|2022-01-06 12:22:30|1222.8||1223||1223||1222.8||3500
1641471760000|2022-01-06 12:22:40|1222.8|1222.8|1223|1222.6|1223|1222.8|1222.8|1222.6|8171
1641471770000|2022-01-06 12:22:50|1222.8|1222.4|1222.8|1222.4|1223|1222.4|1222.8|1222.4|2281
1641471780000|2022-01-06 12:23:00|1223|1222.6|1222.4|1222|1223|1222.6|1222.2|1221.8|6584
1641471790000|2022-01-06 12:23:10|1222.6|1222.2|1222.2|1221.8|1222.6|1222.2|1222.2|1221.6|2524
1641471800000|2022-01-06 12:23:20|1222.4|1222|1222.2|1221.8|1222.4|1222|1222.2|1221.8|0
1641471810000|2022-01-06 12:23:30|1222|1222|1221.6|1221.2|1222.2|1222|1221.6|1221.2|1231
1641471820000|2022-01-06 12:23:40|1221.8|1221.4|1221.6|1221.2|1221.8|1221.4|1221.6|1221.2|651
1641471830000|2022-01-06 12:23:50|1221.4|1221|1221.4|1221|1221.4|1221|1221.2|1220.8|412
1641471840000|2022-01-06 12:24:00|1221.6|1221.2|1221.6|1221.4|1221.8|1221.4|1221.6|1221.2|829
1641471850000|2022-01-06 12:24:10|1221.4|1221.2|1221.6|1221.2|1221.6|1221.4|1221.4|1221.2|300
1641471860000|2022-01-06 12:24:20|1221.8|1221.4|1221.6|1221.2|1221.8|1221.4|1221.4|1221.2|500
1641471880000|2022-01-06 12:24:40|1221.4|1221|1221.2|1220.8|1221.4|1221|1221.2|1220.8|577
1641471890000|2022-01-06 12:24:50|1221.4|1221|1221.4|1221|1221.6|1221.2|1221.2|1220.8|2930
1641471900000|2022-01-06 12:25:00|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|0
1641471910000|2022-01-06 12:25:10|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|0
1641471920000|2022-01-06 12:25:20|1221.4|1221|1221.4|1221|1221.6|1221.2|1221.4|1221|2500
1641471930000|2022-01-06 12:25:30|1221.6|1221.2|1221.2|1220.8|1221.6|1221.2|1221.2|1220.8|0
1641471940000|2022-01-06 12:25:40|1221.4|1221|1221.4|1221|1221.4|1221|1221.2|1220.8|0
1641471950000|2022-01-06 12:25:50|1221.2|1220.8|1221.2|1220.8|1221.4|1221|1221.2|1220.8|0
1641471960000|2022-01-06 12:26:00|1221.4|1221|1221.4|1221|1221.6|1221.2|1221.2|1221|456
1641471970000|2022-01-06 12:26:10|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|0
1641471980000|2022-01-06 12:26:20|1221.4|1221.4|1221.6|1221.4|1221.6|1221.4|1221.4|1221.4|418
1641471990000|2022-01-06 12:26:30|1221.4|1221.2|1221.4|1221|1221.6|1221.2|1221.2|1220.8|2378
1641472000000|2022-01-06 12:26:40|1221.2|1220.8|1221.2|1220.8|1221.4|1221|1221.2|1220.8|877
1641472010000|2022-01-06 12:26:50|1220.8|1220.6|1220.6|1220.2|1221|1220.6|1220.4|1220|24046
1641472020000|2022-01-06 12:27:00|1220.4|1220|1220.4|1220.2|1220.8|1220.4|1220.4|1220|407
1641472030000|2022-01-06 12:27:10|1220.6|1220|1220.4|1220|1220.6|1220.2|1220.4|1220|3671
1641472040000|2022-01-06 12:27:20|1220.2|1219.8|1220.4|1220|1220.4|1220|1220|1219.6|22038
1641472050000|2022-01-06 12:27:30|1220.6|1220.2|1220.4|1220|1220.6|1220.4|1220|1219.8|10811
1641472060000|2022-01-06 12:27:40|1220.6|1220.2|1220.6|1220|1220.6|1220.2|1220.4|1220|0
1641472070000|2022-01-06 12:27:50|1220.4|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|1000
1641472090000|2022-01-06 12:28:10|1220.6|1220.2|1220.8|1220.4|1220.8|1220.6|1220.6|1220.2|1759
1641472100000|2022-01-06 12:28:20|1221|1220.6|1221.4|1221|1221.4|1221|1220.8|1220.4|5796
1641472110000|2022-01-06 12:28:30|1221.2|1220.8|1220.8|1220.6|1221.4|1221|1220.8|1220.6|22565
1641472120000|2022-01-06 12:28:40|1220.6|1220.4|1220.4|1220.2|1220.6|1220.4|1220.4|1220|422
1641472130000|2022-01-06 12:28:50|1220.6|1220.4|1220.8|1220.4|1220.8|1220.4|1220.6|1220.4|108
1641472150000|2022-01-06 12:29:10|1220.6|1220.2|1220.6|1220.2|1220.8|1220.4|1220.4|1220.2|4608
1641472160000|2022-01-06 12:29:20|1220.4|1220|1219.8|1219.4|1220.4|1220|1219.6|1219.4|14589
1641472170000|2022-01-06 12:29:30|1219.6|1219.2|1219.8|1219.4|1220|1219.6|1219.6|1219.2|4391
1641472180000|2022-01-06 12:29:40|1220|1219.6|1219.8|1219.4|1220|1219.6|1219.6|1219.4|918
1641472190000|2022-01-06 12:29:50|1220|1219.6|1220|1219.6|1220|1219.6|1220|1219.6|451
1641472200000|2022-01-06 12:30:00|1220.2|1219.8|1220.2|1219.8|1220.4|1220|1220.2|1219.6|1805
1641472210000|2022-01-06 12:30:10|1220.4|1220|1220.4|1220|1220.4|1220|1220.2|1219.8|0
1641472220000|2022-01-06 12:30:20||1220.2||1220.2||1220.2||1220|0
1641472230000|2022-01-06 12:30:30|1220.2|1220|1220.6|1220.2|1220.6|1220.2|1220|1219.8|2945
1641472240000|2022-01-06 12:30:40|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|392
1641472250000|2022-01-06 12:30:50|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|389
1641472260000|2022-01-06 12:31:00|1220.2|1220|1220.4|1220|1220.4|1220|1220.2|1220|4368
1641472280000|2022-01-06 12:31:20|1220.6|1220.2|1221.2|1220.8|1221.2|1220.8|1220.6|1220.2|11446
1641472290000|2022-01-06 12:31:30|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.6|1285
1641472300000|2022-01-06 12:31:40||1220.8||1220.8||1220.8||1220.8|0
1641472310000|2022-01-06 12:31:50|1221.2||1221||1221.2||1221||3909
1641472330000|2022-01-06 12:32:10|||||||||3
1641472340000|2022-01-06 12:32:20|1220.8|1220.6|1221.4|1221|1221.4|1221.2|1220.8|1220.6|15289
1641472350000|2022-01-06 12:32:30|1221.2|1221.2|1222|1221.6|1222|1221.6|1221.2|1221|15000
1641472360000|2022-01-06 12:32:40|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|0
1641472370000|2022-01-06 12:32:50||1222||1221.8||1222||1221.8|0
1641472380000|2022-01-06 12:33:00|1222|1221.6|1222|1221.6|1222|1221.8|1222|1221.6|2294
1641472390000|2022-01-06 12:33:10|1222.2|1221.8|1222|1221.6|1222.2|1221.8|1222|1221.6|418
1641472400000|2022-01-06 12:33:20|1222.2|1221.8|1222.4|1222|1222.4|1222|1222.2|1221.8|500
1641472410000|2022-01-06 12:33:30|1222.2|1221.8|1222.4|1222|1222.4|1222.2|1222.2|1221.8|101
1641472420000|2022-01-06 12:33:40|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|2923
1641472430000|2022-01-06 12:33:50|1222.8|1222.4|1223.4|1223|1223.4|1223|1222.8|1222.4|100
1641472440000|2022-01-06 12:34:00|1223.6|1223.2|1223.8|1223.4|1223.8|1223.4|1223.6|1223.2|1019
1641472460000|2022-01-06 12:34:20|1223.6||1223.8||1223.8||1223.6||0
1641472470000|2022-01-06 12:34:30|1223.6|1223.6|1224|1223.6|1224|1223.8|1223.6|1223.4|3501
1641472490000|2022-01-06 12:34:50|1223.8|1223.8|1224.4|1224.2|1224.4|1224.2|1223.8|1223.6|4836
1641472500000|2022-01-06 12:35:00|1224.2|1224|1224.6|1224.4|1224.6|1224.4|1224|1223.8|7410
1641472510000|2022-01-06 12:35:10|1224.8|1224.2|1224.8|1224.4|1225|1224.6|1224.8|1224.2|1251
1641472520000|2022-01-06 12:35:20|1224.6|1224.6|1225|1224.6|1225|1224.6|1224.6|1224.4|3392
1641472530000|2022-01-06 12:35:30|1224.8|1224.4|1225|1224.6|1225|1224.8|1224.8|1224.4|6259
1641472540000|2022-01-06 12:35:40||1224.8||1224.8||1224.8||1224.6|468
1641472550000|2022-01-06 12:35:50|1224.8|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.6|347
1641472570000|2022-01-06 12:36:10|1224.8|1224.4|1224.8|1224.6|1225|1224.6|1224.8|1224.4|4271
1641472580000|2022-01-06 12:36:20|1225|1224.4|1225|1224.6|1225|1224.6|1224.8|1224.4|800
1641472590000|2022-01-06 12:36:30|1224.8||1225||1225||1224.8||454
1641472600000|2022-01-06 12:36:40|1224.8|1224.8|1224.8|1224.4|1225|1224.8|1224.6|1224.4|969
1641472610000|2022-01-06 12:36:50|1225||1224.8||1225||1224.8||1000
1641472620000|2022-01-06 12:37:00|1225|1224.6|1225|1224.8|1225|1224.8|1224.8|1224.6|1013
1641472630000|2022-01-06 12:37:10|1225.2|1225|1224.8|1224.4|1225.4|1225|1224.8|1224.2|21613
1641472640000|2022-01-06 12:37:20||1224.6||1224.6||1224.6||1224.6|2026
1641472650000|2022-01-06 12:37:30|||||||||48
1641472670000|2022-01-06 12:37:50|1225||1225||1225||1225||400
1641472680000|2022-01-06 12:38:00|1224.8|1224.4|1225|1224.6|1225|1224.6|1224.6|1224.4|1148
1641472690000|2022-01-06 12:38:10|1224.8|1224.4|1224.8|1224.6|1224.8|1224.6|1224.8|1224.4|0
1641472700000|2022-01-06 12:38:20|||||||||520
1641472720000|2022-01-06 12:38:40|1225|1224.8|1225.2|1224.8|1225.4|1224.8|1225|1224.8|2418
1641472730000|2022-01-06 12:38:50|1225|1225|1225.2|1224.8|1225.2|1225|1225|1224.8|0
1641472740000|2022-01-06 12:39:00||1225||1225||1225||1225|300
1641472750000|2022-01-06 12:39:10|1225|1224.8|1225.2|1224.8|1225.2|1225|1225|1224.6|5911
1641472760000|2022-01-06 12:39:20||1225||1224.8||1225||1224.8|0
1641472780000|2022-01-06 12:39:40|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|3703
1641472790000|2022-01-06 12:39:50|1224.8|1224.4|1224.4|1224|1224.8|1224.4|1224.4|1224|2764
1641472800000|2022-01-06 12:40:00|1224.2||1224.4||1224.4||1224.2||1000
1641472810000|2022-01-06 12:40:10|1224.6|1224.2|1224.6|1224.2|1224.6|1224.4|1224.4|1224|16
1641472820000|2022-01-06 12:40:20|1224.4|1224|1223.6|1223.2|1224.4|1224|1223.4|1223|417
1641472840000|2022-01-06 12:40:40|1223.4|1223|1223.2|1222.8|1223.6|1223|1223|1222.8|855
1641472850000|2022-01-06 12:40:50|1223|1222.6|1223.2|1222.6|1223.2|1222.8|1222.8|1222.6|10
1641472860000|2022-01-06 12:41:00|1223||1223||1223||1223||0
1641472870000|2022-01-06 12:41:10|1223.2|1222.8|1223.2|1222.6|1223.2|1222.8|1223|1222.6|855
1641472880000|2022-01-06 12:41:20||1222.8||1222.8||1222.8||1222.6|0
1641472900000|2022-01-06 12:41:40||1222.6||1222.8||1222.8||1222.6|0
1641472910000|2022-01-06 12:41:50|1223|1222.6|1222.8|1222.4|1223|1222.6|1222.6|1222.4|10626
1641472920000|2022-01-06 12:42:00|1222.6||1222.8||1222.8||1222.6||116
1641472930000|2022-01-06 12:42:10||1222.6||1222.6||1222.6||1222.6|265
1641472950000|2022-01-06 12:42:30||1222.4||1222.4||1222.4||1222.4|412
1641472960000|2022-01-06 12:42:40|1222.6||1222.8||1222.8||1222.6||0
1641472970000|2022-01-06 12:42:50|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.4|1222.2|1502
1641472980000|2022-01-06 12:43:00|1222.8|1222.4|1222.8|1222.4|1222.8|1222.6|1222.8|1222.2|500
1641472990000|2022-01-06 12:43:10|1223|1222.6|1223.2|1222.8|1223.2|1222.8|1223|1222.6|1834
1641473000000|2022-01-06 12:43:20|1223|1222.6|1223.2|1222.8|1223.2|1222.8|1223|1222.6|0
1641473010000|2022-01-06 12:43:30|1223||1223||1223||1223||0
1641473020000|2022-01-06 12:43:40|1222.8|1222.6|1223|1222.6|1223|1222.6|1222.8|1222.6|843
1641473040000|2022-01-06 12:44:00|1223.2|1222.8|1223.8|1223.4|1223.8|1223.4|1223.2|1222.8|7032
1641473050000|2022-01-06 12:44:10|1223.4|1223.2|1223.2|1223|1223.6|1223.2|1223.2|1223|1689
1641473060000|2022-01-06 12:44:20|1223.4|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|500
1641473070000|2022-01-06 12:44:30|1223.2|1222.8|1223.2|1223|1223.4|1223|1223.2|1222.6|0
1641473080000|2022-01-06 12:44:40|1223.4|1223.2|1223.6|1223.2|1223.6|1223.2|1223.4|1223.2|503
1641473090000|2022-01-06 12:44:50|1223.8|1223.4|1223.6|1223.2|1223.8|1223.4|1223.6|1223.2|100
1641473110000|2022-01-06 12:45:10|1223.4|1223|1223.4|1223|1223.4|1223|1223.2|1222.8|445
1641473120000|2022-01-06 12:45:20|1223.2|1222.8|1223|1222.8|1223.4|1223|1223|1222.8|0
1641473130000|2022-01-06 12:45:30|1223.2|1223|1222.2|1221.8|1223.4|1223|1222.2|1221.8|7219
1641473140000|2022-01-06 12:45:40|1222|1221.6|1222|1221.6|1222|1221.8|1222|1221.6|550
1641473150000|2022-01-06 12:45:50|1221.8||1222||1222||1221.8||2
1641473160000|2022-01-06 12:46:00|1222.2|1221.8|1221.8|1221.4|1222.4|1222|1221.8|1221.4|6921
1641473180000|2022-01-06 12:46:20|1221.6|1221.6|1221.6|1221.4|1221.6|1221.6|1221.6|1221.4|500
1641473190000|2022-01-06 12:46:30|1221.8|1221.6|1221.6|1221.2|1221.8|1221.6|1221.2|1221|9234
1641473200000|2022-01-06 12:46:40|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|500
1641473210000|2022-01-06 12:46:50||1221.6||1221.6||1221.6||1221.6|0
1641473220000|2022-01-06 12:47:00||1221.4||1221.6||1221.6||1221.4|0
1641473230000|2022-01-06 12:47:10|1222|1221.8|1222.4|1222|1222.6|1222|1222|1221.8|2480
1641473240000|2022-01-06 12:47:20|1222.2|1221.8|1222.4|1222|1222.4|1222|1222.2|1221.8|0
1641473250000|2022-01-06 12:47:30|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|50
1641473260000|2022-01-06 12:47:40|1222.4|1222|1221.6|1221.2|1222.4|1222|1221.6|1221.2|7528
1641473270000|2022-01-06 12:47:50|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.4|0
1641473280000|2022-01-06 12:48:00|1222.2|1221.6|1222.2|1221.8|1222.2|1222|1222|1221.4|25000
1641473290000|2022-01-06 12:48:10|1222.4|1222|1222.2|1222|1222.4|1222|1222.2|1221.8|0
1641473300000|2022-01-06 12:48:20|1222|1221.8|1222.4|1222|1222.4|1222.2|1222|1221.6|2309
1641473320000|2022-01-06 12:48:40|1222.6|1222.4|1222.8|1222.6|1222.8|1222.6|1222.6|1222.4|4106
1641473330000|2022-01-06 12:48:50|1223|1222.8|1223.2|1222.8|1223.4|1223|1223|1222.6|1121
1641473340000|2022-01-06 12:49:00|1223|1223|1223|1222.6|1223|1223|1223|1222.6|1
1641473360000|2022-01-06 12:49:20||1222.8||1222.8||1222.8||1222.8|0
1641473370000|2022-01-06 12:49:30|1223.2|1223|1223.2|1222.8|1223.4|1223|1223.2|1222.8|4474
1641473380000|2022-01-06 12:49:40|1223.4|1223|1223.4|1223|1223.6|1223.2|1223.2|1222.8|4766
1641473390000|2022-01-06 12:49:50|1223.2||1223.2||1223.2||1223.2||0
1641473400000|2022-01-06 12:50:00|1223.4|1223.2|1223.6|1223.4|1224|1223.6|1223.4|1223.2|1333
1641473410000|2022-01-06 12:50:10|1223.4|1223.2|1223.6|1223.4|1223.6|1223.4|1223.4|1223.2|500
1641473430000|2022-01-06 12:50:30|1223.4|1223.2|1223.6|1223.2|1223.6|1223.2|1223.4|1223.2|0
1641473440000|2022-01-06 12:50:40|1223.4|1223|1223.4|1223.2|1223.4|1223.2|1223.4|1223|1206
1641473450000|2022-01-06 12:50:50|1223.6||1223.6||1223.6||1223.6||0
1641473460000|2022-01-06 12:51:00|1223.4|1223|1223.2|1222.8|1223.4|1223|1223|1222.6|3031
1641473500000|2022-01-06 12:51:40|1223|1222.6|1223|1222.6|1223|1222.8|1222.8|1222.6|1473
1641473510000|2022-01-06 12:51:50|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|666
1641473520000|2022-01-06 12:52:00|1223|1222.6|1223.2|1222.8|1223.2|1222.8|1223|1222.6|2149
1641473550000|2022-01-06 12:52:30|1223.4|1223|1223.6|1223.2|1223.6|1223.2|1223.4|1222.8|1560
1641473560000|2022-01-06 12:52:40||1223.4||1223.2||1223.4||1223.2|0
1641473570000|2022-01-06 12:52:50|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|1445
1641473580000|2022-01-06 12:53:00|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1000
1641473590000|2022-01-06 12:53:10||1224||1223.8||1224||1223.6|423
1641473600000|2022-01-06 12:53:20|1224|1223.6|1224.2|1223.8|1224.2|1224|1224|1223.6|0
1641473610000|2022-01-06 12:53:30||1224||1223.8||1224||1223.8|0
1641473620000|2022-01-06 12:53:40|1224|1223.6|1224.4|1224|1224.4|1224|1224|1223.6|1276
1641473630000|2022-01-06 12:53:50|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1344
1641473640000|2022-01-06 12:54:00||1224||1223.8||1224||1223.8|2000
1641473660000|2022-01-06 12:54:20|1224|1223.6|1224|1223.6|1224.2|1223.8|1223.8|1223.4|19327
1641473670000|2022-01-06 12:54:30|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.6|0
1641473680000|2022-01-06 12:54:40||1224||1223.8||1224||1223.8|0
1641473690000|2022-01-06 12:54:50|1224|1223.6|1223.6|1223.4|1224|1223.6|1223.6|1223.2|3328
1641473700000|2022-01-06 12:55:00|1223.8|1223.2|1223.8|1223.4|1223.8|1223.4|1223.8|1223.2|0
1641473710000|2022-01-06 12:55:10|1224|1223.6|1224|1223.8|1224|1223.8|1224|1223.4|0
1641473720000|2022-01-06 12:55:20|1224.2|1223.6|1223.8|1223.4|1224.2|1223.8|1223.8|1223.4|1444
1641473730000|2022-01-06 12:55:30|1223.6|1223.2|1222.8|1222.4|1223.8|1223.2|1222.8|1222.4|3578
1641473740000|2022-01-06 12:55:40|1222.6|1222.2|1222.8|1222.4|1222.8|1222.4|1222.6|1222.2|0
1641473750000|2022-01-06 12:55:50|1222.6|1222.2|1222.4|1222|1222.8|1222.4|1222.2|1222|2347
1641473760000|2022-01-06 12:56:00|1222.6|1222.2|1222.6|1222.2|1222.6|1222.4|1222.6|1222.2|3873
1641473770000|2022-01-06 12:56:10|1222.4|1222|1222.6|1222.2|1222.6|1222.2|1222.4|1222|0
1641473780000|2022-01-06 12:56:20|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.8|1222.2|1915
1641473790000|2022-01-06 12:56:30||1222.2||1222.4||1222.4||1222.2|0
1641473800000|2022-01-06 12:56:40|1222.6|1222.2|1222.8|1222.4|1222.8|1222.4|1222.6|1222.2|100
1641473810000|2022-01-06 12:56:50|1222.6|1222.2|1222.8|1222.4|1222.8|1222.4|1222.6|1222.2|1501
1641473820000|2022-01-06 12:57:00|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|0
1641473830000|2022-01-06 12:57:10|1222.8|1222.4|1222.6|1222.2|1222.8|1222.4|1222.4|1222.2|411
1641473840000|2022-01-06 12:57:20|1222.8|1222.4|1222.8|1222.6|1222.8|1222.6|1222.8|1222.4|0
1641473850000|2022-01-06 12:57:30|1222.6|1222.2|1222.4|1222.2|1222.6|1222.2|1222.4|1222.2|6368
1641473860000|2022-01-06 12:57:40|1222.6|1222|1222.6|1222.4|1222.8|1222.4|1222.6|1222|1812
1641473870000|2022-01-06 12:57:50|1222.8|1222.2|1222.8|1222.4|1222.8|1222.4|1222.6|1222.2|1396
1641473880000|2022-01-06 12:58:00|1222.6||1222.8||1222.8||1222.6||0
1641473890000|2022-01-06 12:58:10|1223|1222.6|1223|1222.6|1223|1222.8|1222.8|1222.4|2465
1641473900000|2022-01-06 12:58:20||1222.8||1222.8||1222.8||1222.6|0
1641473910000|2022-01-06 12:58:30|1223.2|1223|1223.4|1223|1223.4|1223|1223|1222.8|1353
1641473940000|2022-01-06 12:59:00|1223.2|1222.8|1223.2|1222.8|1223.2|1223|1223.2|1222.8|779
1641473960000|2022-01-06 12:59:20|1223.4|1223|1223.6|1223.2|1223.6|1223.2|1223.4|1223|2687
1641473970000|2022-01-06 12:59:30|1223.4|1223.4|1223.6|1223.2|1224|1223.6|1223.4|1223.2|10374
1641473980000|2022-01-06 12:59:40|1223.8|1223.4|1223.8|1223.6|1224|1223.6|1223.8|1223.4|1663
1641473990000|2022-01-06 12:59:50||1223.4||1223.4||1223.4||1223.4|445
1641474000000|2022-01-06 13:00:00|1223.6|1223.2|1223.8|1223.4|1223.8|1223.6|1223.2|1222.8|8470
1641474010000|2022-01-06 13:00:10||1223.2||1223.4||1223.4||1223.2|0
1641474030000|2022-01-06 13:00:30|1223.6|1223.2|1223.6|1223.2|1223.6|1223.4|1223.4|1223.2|500
1641474040000|2022-01-06 13:00:40|1223.8|1223.4|1223.8|1223.6|1223.8|1223.6|1223.6|1223.2|5142
1641474050000|2022-01-06 13:00:50|1223.6|1223.4|1223.6|1223.2|1223.6|1223.4|1223.4|1223.2|2884
1641474060000|2022-01-06 13:01:00|1223.8|1223.4|1223.8|1223.6|1224|1223.6|1223.8|1223.4|4376
1641474070000|2022-01-06 13:01:10|1224|1223.8|1224|1223.6|1224.2|1223.8|1223.8|1223.6|7544
1641474090000|2022-01-06 13:01:30|1223.8||1224||1224||1223.8||0
1641474100000|2022-01-06 13:01:40|||||||||40
1641474110000|2022-01-06 13:01:50|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.4|1223|4563
1641474130000|2022-01-06 13:02:10|1223.8|1223.8|1223.8|1223.4|1223.8|1223.8|1223.8|1223.4|2526
1641474140000|2022-01-06 13:02:20|1223.6|1223.2|1223.2|1223|1223.6|1223.2|1223.2|1223|1164
1641474150000|2022-01-06 13:02:30||1222.8||1222.8||1222.8||1222.8|389
1641474160000|2022-01-06 13:02:40|1223.4|1223|1222.6|1222|1223.4|1223|1222.6|1222|3070
1641474170000|2022-01-06 13:02:50||1222.2||1222.2||1222.2||1222.2|0
1641474180000|2022-01-06 13:03:00||1222||1222.2||1222.2||1222|0
1641474190000|2022-01-06 13:03:10|1222.4|1222|1222.4|1222|1222.6|1222.2|1222.4|1222|882
1641474200000|2022-01-06 13:03:20|1222.2|1221.8|1222|1221.6|1222.2|1221.8|1222|1221.6|819
1641474210000|2022-01-06 13:03:30|1221.8|1221|1221.2|1221|1221.8|1221.2|1221.2|1221|14715
1641474220000|2022-01-06 13:03:40|1221.4|1221.2|1221.4|1221|1221.6|1221.2|1221.2|1221|2328
1641474230000|2022-01-06 13:03:50|1221.6|1221.2|1221.8|1221.4|1222|1221.6|1221.6|1221.2|8515
1641474240000|2022-01-06 13:04:00|1221.6|1221.6|1221.8|1221.2|1221.8|1221.6|1221.4|1221.2|2380
1641474250000|2022-01-06 13:04:10|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|0
1641474270000|2022-01-06 13:04:30|1221.6|1221.2|1221.4|1221|1221.8|1221.2|1221.2|1221|7406
1641474290000|2022-01-06 13:04:50|1221.2|1220.8|1221.2|1220.8|1221.2|1220.8|1221|1220.8|2365
1641474300000|2022-01-06 13:05:00||1220.6||1220.8||1220.8||1220.6|250
1641474310000|2022-01-06 13:05:10||1221||1220.8||1221||1220.8|0
1641474320000|2022-01-06 13:05:20|||||||||900
1641474340000|2022-01-06 13:05:40|1221.4|1221|1221.8|1221.4|1222|1221.4|1221.4|1221|4110
1641474350000|2022-01-06 13:05:50|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|800
1641474360000|2022-01-06 13:06:00|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.8|1221.2|0
1641474370000|2022-01-06 13:06:10||1221.2||1221.4||1221.4||1221.2|0
1641474390000|2022-01-06 13:06:30|1221.6|1221.2|1221.6|1221.4|1221.8|1221.4|1221.4|1221.2|589
1641474400000|2022-01-06 13:06:40|1221.8|1221.6|1221.8|1221.6|1221.8|1221.6|1221.8|1221.6|100
1641474410000|2022-01-06 13:06:50|1222|1221.8|1222.2|1221.8|1222.2|1221.8|1221.8|1221.8|2088
1641474420000|2022-01-06 13:07:00|1222||1222.2||1222.2||1222||0
1641474430000|2022-01-06 13:07:10|1222|1222|1222.2|1221.8|1222.2|1222|1222|1221.8|832
1641474450000|2022-01-06 13:07:30||1222||1222||1222||1222|0
1641474460000|2022-01-06 13:07:40|1222.4|1221.8|1222.2|1221.8|1222.4|1221.8|1222.2|1221.8|2311
1641474470000|2022-01-06 13:07:50|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.6|3448
1641474480000|2022-01-06 13:08:00|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.6|0
1641474490000|2022-01-06 13:08:10|1222||1222||1222||1222||0
1641474500000|2022-01-06 13:08:20|1221.8|1221.6|1221.4|1221|1221.8|1221.6|1221.2|1221|4236
1641474510000|2022-01-06 13:08:30|1221.6|1221.2|1221.6|1221.2|1221.6|1221.4|1221.6|1221|8522
1641474520000|2022-01-06 13:08:40|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1221|1805
1641474530000|2022-01-06 13:08:50|1221.6|1221.2|1221.6|1221.2|1221.6|1221.4|1221.6|1221.2|1903
1641474540000|2022-01-06 13:09:00|1221.8|1221.4|1221.8|1221.6|1221.8|1221.6|1221.8|1221.4|7202
1641474550000|2022-01-06 13:09:10||1221.4||1221.6||1221.6||1221.4|0
1641474580000|2022-01-06 13:09:40|1222|1221.8|1222|1221.6|1222|1221.8|1222|1221.6|9983
1641474590000|2022-01-06 13:09:50|||||||||69
1641474600000|2022-01-06 13:10:00|1221.6|1221.4|1221|1220.6|1221.8|1221.4|1221|1220.6|4533
1641474610000|2022-01-06 13:10:10|1220.8|1220.4|1220.6|1220.2|1221|1220.6|1220.6|1220.2|525
1641474620000|2022-01-06 13:10:20|1220.8|1220.4|1220.8|1220.4|1220.8|1220.6|1220.6|1220.2|1663
1641474630000|2022-01-06 13:10:30|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|0
1641474640000|2022-01-06 13:10:40|1220.6|1220|1220.6|1220.2|1220.6|1220.2|1220.2|1220|8359
1641474650000|2022-01-06 13:10:50|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.6|1220.4|100
1641474660000|2022-01-06 13:11:00|1219.8|1219.6|1220|1219.8|1220.2|1220|1219.6|1219.4|105642
1641474670000|2022-01-06 13:11:10|1220.2|1220|1220.4|1220|1220.6|1220|1220|1219.8|3962
1641474690000|2022-01-06 13:11:30|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220|1413
1641474700000|2022-01-06 13:11:40|1220.6|1220.2|1220.4|1220.2|1220.6|1220.2|1220.4|1220.2|1812
1641474710000|2022-01-06 13:11:50|1220.6|1220|1220.2|1220|1220.6|1220|1220|1219.8|9653
1641474720000|2022-01-06 13:12:00|1220.4|1219.8|1220.2|1220|1220.4|1220|1220|1219.8|6797
1641474730000|2022-01-06 13:12:10|1220.4||1220.4||1220.4||1220.4||169
1641474750000|2022-01-06 13:12:30|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220|418
1641474770000|2022-01-06 13:12:50|1220.4|1220|1220.4|1220|1220.4|1220|1220.2|1220|2881
1641474780000|2022-01-06 13:13:00|||||||||17
1641474790000|2022-01-06 13:13:10|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|1418
1641474800000|2022-01-06 13:13:20||1220.2||1220||1220.2||1220|2108
1641474810000|2022-01-06 13:13:30|1220.2|1220.2|1220.2|1220|1220.4|1220.2|1220.2|1219.8|7147
1641474820000|2022-01-06 13:13:40||1219.8||1219.8||1219.8||1219.8|43
1641474830000|2022-01-06 13:13:50|1220|1219.6|1219.4|1219|1220|1219.6|1219.4|1219|1505
1641474840000|2022-01-06 13:14:00|1219.2|1218.8|1219.2|1218.8|1219.2|1219|1219.2|1218.8|1070
1641474850000|2022-01-06 13:14:10|1219.4|1219|1219.4|1219|1219.4|1219|1219.4|1219|609
1641474860000|2022-01-06 13:14:20|1219.6|1219.2|1219|1218.8|1219.6|1219.2|1219|1218.6|4522
1641474870000|2022-01-06 13:14:30|1219.2|1219|1219.2|1218.8|1219.2|1219|1219.2|1218.8|738
1641474890000|2022-01-06 13:14:50|1219.4|1219|1218.4|1218|1219.4|1219|1218.2|1218|33032
1641474900000|2022-01-06 13:15:00|1218.6|1218.2|1218.8|1218.4|1218.8|1218.4|1218.2|1218|16630
1641474910000|2022-01-06 13:15:10|1219|1218.8|1218.6|1218.2|1219.2|1218.8|1218.4|1218.2|4397
1641474930000|2022-01-06 13:15:30|1218.4|1218.4|1218.6|1218.4|1218.6|1218.4|1218.4|1218.2|585
1641474940000|2022-01-06 13:15:40|1218.4|1218.2|1218.8|1218.4|1218.8|1218.4|1218.4|1218|7388
1641474960000|2022-01-06 13:16:00|1219|1218.6|1218.8|1218.4|1219|1218.8|1218.6|1218.4|3424
1641474970000|2022-01-06 13:16:10|1218.6|1218.2|1219|1218.6|1219|1218.6|1218.6|1218.2|7732
1641474980000|2022-01-06 13:16:20|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1583
1641475000000|2022-01-06 13:16:40||1219||1219||1219||1219|0
1641475010000|2022-01-06 13:16:50||1218.8||1219||1219||1218.8|635
1641475020000|2022-01-06 13:17:00|1219.4|1219.2|1220|1219.6|1220|1219.8|1219.4|1219.2|4766
1641475030000|2022-01-06 13:17:10|1219.8||1220||1220||1219.8||0
1641475040000|2022-01-06 13:17:20|1219.8||1220||1220||1219.8||419
1641475050000|2022-01-06 13:17:30||1219.8||1219.8||1219.8||1219.8|1360
1641475060000|2022-01-06 13:17:40|1220.2||1220.2||1220.2||1220.2||2171
1641475070000|2022-01-06 13:17:50|1220||1220||1220.2||1220||824
1641475080000|2022-01-06 13:18:00|1220.2|1219.6|1220|1219.8|1220.2|1219.8|1220|1219.6|2866
1641475090000|2022-01-06 13:18:10||1219.6||1219.6||1219.6||1219.6|1375
1641475100000|2022-01-06 13:18:20|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|1220|1219.6|443
1641475110000|2022-01-06 13:18:30|1220|1219.6|1220.2|1219.8|1220.2|1219.8|1219.8|1219.6|4347
1641475120000|2022-01-06 13:18:40||1219.6||1219.8||1219.8||1219.6|0
1641475130000|2022-01-06 13:18:50|1220.4|1220|1220.2|1219.8|1220.4|1220.2|1220|1219.8|2401
1641475150000|2022-01-06 13:19:10|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|350
1641475160000|2022-01-06 13:19:20|1220.2|1219.8|1220.6|1220|1220.6|1220.2|1220.2|1219.8|4560
1641475170000|2022-01-06 13:19:30|1220.4|1220.2|1220.6|1220.2|1220.6|1220.4|1220.4|1220.2|174
1641475180000|2022-01-06 13:19:40|1220.4||1220.6||1220.6||1220.4||451
1641475190000|2022-01-06 13:19:50|||||||||198
1641475200000|2022-01-06 13:20:00|1220.4|1220.4|1219.6|1219.2|1220.6|1220.4|1219.6|1219.2|28927
1641475210000|2022-01-06 13:20:10|1219.4|1219|1219|1218.8|1219.6|1219.4|1219|1218.6|6307
1641475220000|2022-01-06 13:20:20|1219.2|1218.6|1218.6|1218.2|1219.2|1218.6|1218.4|1218|1849
1641475230000|2022-01-06 13:20:30|1218.4|1218|1218.6|1218.2|1218.6|1218.2|1218.2|1217.8|8039
1641475240000|2022-01-06 13:20:40|1218.4|1218|1218.2|1217.8|1218.6|1218.2|1218|1217.8|1358
1641475250000|2022-01-06 13:20:50|1218|1217.6|1218.2|1217.8|1218.2|1218|1217.8|1217.6|2110
1641475260000|2022-01-06 13:21:00|1218|1217.6|1218.2|1217.8|1218.2|1218|1217.8|1217.6|12285
1641475270000|2022-01-06 13:21:10|1218||1218.2||1218.2||1218||0
1641475280000|2022-01-06 13:21:20|1218.4|1218.2|1218.4|1218|1218.4|1218.2|1218.2|1217.8|5487
1641475290000|2022-01-06 13:21:30|1218.2|1218.2|1218.4|1218.2|1218.4|1218.2|1218.2|1217.8|1731
1641475300000|2022-01-06 13:21:40|1218.6|1218|1218.6|1218.2|1218.6|1218.4|1218.4|1218|8843
1641475310000|2022-01-06 13:21:50||1218.4||1218.2||1218.4||1218.2|0
1641475350000|2022-01-06 13:22:30|1218.4|1218|1218.2|1218|1218.4|1218|1218.2|1218|2505
1641475360000|2022-01-06 13:22:40|1218|1217.8|1218|1217.6|1218.2|1217.8|1217.8|1217.4|2339
1641475370000|2022-01-06 13:22:50|1218.2|1217.8|1218|1217.6|1218.2|1217.8|1218|1217.6|451
1641475380000|2022-01-06 13:23:00||1217.8||1217.6||1217.8||1217.6|600
1641475390000|2022-01-06 13:23:10||1217.8||1217.8||1217.8||1217.6|0
1641475400000|2022-01-06 13:23:20|1218.2||1218||1218.2||1218||419
1641475410000|2022-01-06 13:23:30|1217.8|1217.4|1217.8|1217.4|1218|1217.6|1217.6|1217.4|9002
1641475420000|2022-01-06 13:23:40|1218|1217.6|1218|1217.6|1218|1217.6|1217.8|1217.4|434
1641475440000|2022-01-06 13:24:00|1217.8||1218||1218||1217.8||826
1641475450000|2022-01-06 13:24:10|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|240
1641475470000|2022-01-06 13:24:30|1218||1218||1218.2||1218||0
1641475480000|2022-01-06 13:24:40|1217.8|1217.6|1217.8|1217.4|1218|1217.6|1217.4|1217|4725
1641475490000|2022-01-06 13:24:50|||||||||1000
1641475500000|2022-01-06 13:25:00|1218|1217.6|1218|1217.6|1218|1217.6|1217.8|1217.4|4351
1641475510000|2022-01-06 13:25:10|1217.8|1217.8|1218|1217.6|1218|1217.8|1217.8|1217.6|3500
1641475540000|2022-01-06 13:25:40|1217.8|1217.8|1218|1217.6|1218|1217.8|1217.8|1217.6|1327
1641475550000|2022-01-06 13:25:50|1218.2|1217.8|1218.2|1217.8|1218.2|1218|1218.2|1217.8|2304
1641475560000|2022-01-06 13:26:00|1218.4|1218|1218.8|1218.4|1218.8|1218.6|1218.4|1218|10948
1641475580000|2022-01-06 13:26:20|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.6|1000
1641475590000|2022-01-06 13:26:30|1218.8||1219||1219||1218.8||0
1641475600000|2022-01-06 13:26:40|1218.8||1219||1219||1218.8||0
1641475620000|2022-01-06 13:27:00|1218.6|1218.4|1219|1218.6|1219|1218.6|1218.6|1218.4|4855
1641475630000|2022-01-06 13:27:10|1218.8||1219||1219||1218.8||0
1641475650000|2022-01-06 13:27:30|1218.8|1218.4|1219|1218.8|1219|1218.8|1218.8|1218.4|1919
1641475660000|2022-01-06 13:27:40|1219.2|1219|1219|1218.8|1219.2|1219|1219|1218.8|899
1641475670000|2022-01-06 13:27:50|1219.2|1219|1219.6|1219.2|1219.6|1219.2|1219.2|1219|14125
1641475680000|2022-01-06 13:28:00|1219.2|1219|1219.4|1219|1219.4|1219|1219.2|1219|4436
1641475690000|2022-01-06 13:28:10||1218.8||1219||1219||1218.8|0
1641475710000|2022-01-06 13:28:30|1219.2||1219.4||1219.4||1219.2||217
1641475730000|2022-01-06 13:28:50|1219.6|1219.2|1219.8|1219.4|1219.8|1219.4|1219.6|1219.2|5559
1641475740000|2022-01-06 13:29:00|1219.6|1219.2|1219.6|1219.2|1219.8|1219.4|1219.6|1219.2|4172
1641475750000|2022-01-06 13:29:10|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|0
1641475780000|2022-01-06 13:29:40||1219.6||1219.4||1219.6||1219.4|0
1641475790000|2022-01-06 13:29:50|1220|1219.6|1220.4|1220|1221.2|1220.6|1220|1219.6|16110
1641475800000|2022-01-06 13:30:00|1220.2|1219.6|1220.4|1219.8|1220.4|1219.8|1220|1219.6|1221
1641475820000|2022-01-06 13:30:20|1220.2|1219.6|1219.6|1219.2|1220.2|1219.6|1219.6|1219.2|3112
1641475830000|2022-01-06 13:30:30|1219.4||1219.6||1219.6||1219.4||4436
1641475840000|2022-01-06 13:30:40|1219.8|1219.4|1220|1219.6|1220|1219.8|1219.8|1219.4|831
1641475850000|2022-01-06 13:30:50|1219.8|1219.4|1220|1219.6|1220.2|1220|1219.8|1219.4|9544
1641475860000|2022-01-06 13:31:00|1219.8|1219.4|1219.8|1219.4|1220|1219.4|1219.8|1219.4|500
1641475870000|2022-01-06 13:31:10|1219.6|1219.6|1219.8|1219.4|1220.2|1219.6|1219.6|1219.4|5919
1641475880000|2022-01-06 13:31:20||1219.6||1219.4||1219.6||1219.4|0
1641475890000|2022-01-06 13:31:30|1220|1219.6|1219.8|1219.4|1220|1219.6|1219.8|1219.4|997
1641475900000|2022-01-06 13:31:40|1220|1219.6|1219.4|1219.2|1220|1219.6|1219.4|1219.2|4051
1641475910000|2022-01-06 13:31:50|1219.2|1219|1219.2|1219|1219.4|1219|1219.2|1219|1307
1641475930000|2022-01-06 13:32:10|1219.4|1218.8|1219.4|1219|1219.4|1219.2|1219.4|1218.8|11138
1641475940000|2022-01-06 13:32:20||1219.2||1219||1219.2||1219|130
1641475950000|2022-01-06 13:32:30||1219.2||1219.2||1219.2||1219.2|6939
1641475970000|2022-01-06 13:32:50|1219.6||1219.6||1219.6||1219.6||690
1641475980000|2022-01-06 13:33:00|1219.8|1219.4|1219.6|1219.4|1220|1219.6|1219.6|1219.4|4172
1641475990000|2022-01-06 13:33:10|1219.8|1219.2|1220.2|1219.8|1220.2|1219.8|1219.8|1219.2|7154
1641476000000|2022-01-06 13:33:20|1220|1219.6|1219.8|1219.4|1220|1219.8|1219.8|1219.4|2043
1641476010000|2022-01-06 13:33:30|1219.6|1219.2|1219.4|1218.8|1219.6|1219.2|1219.2|1218.8|1301
1641476020000|2022-01-06 13:33:40|1219.2|1219|1219.2|1218.8|1219.4|1219|1218.8|1218.6|523
1641476030000|2022-01-06 13:33:50|1219|1218.6|1219.2|1218.8|1219.2|1218.8|1219|1218.6|0
1641476040000|2022-01-06 13:34:00|1219|1218.6|1218.6|1218.2|1219|1218.8|1218.4|1218|9833
1641476070000|2022-01-06 13:34:30|1218.4||1218.6||1218.6||1218.4||1500
1641476090000|2022-01-06 13:34:50|1218.4|1218|1218.6|1218.2|1218.6|1218.2|1218.2|1218|2279
1641476100000|2022-01-06 13:35:00|1218.4||1218.4||1218.4||1218.4||0
1641476110000|2022-01-06 13:35:10|1218.2|1218|1218|1217.6|1218.2|1218|1218|1217.6|7849
1641476120000|2022-01-06 13:35:20|1217.8|1217.4|1218|1217.8|1218|1217.8|1217.8|1217.4|1503
1641476130000|2022-01-06 13:35:30||1217.6||1217.6||1217.6||1217.6|1562
1641476140000|2022-01-06 13:35:40||1217.8||1217.6||1217.8||1217.6|0
1641476150000|2022-01-06 13:35:50|1218.2|1217.8|1218|1217.8|1218.2|1218|1218|1217.8|2077
1641476160000|2022-01-06 13:36:00|1218.2|1218|1218.2|1217.8|1218.2|1218|1218.2|1217.8|778
1641476170000|2022-01-06 13:36:10|1218.4|1218.2|1218|1217.6|1218.4|1218.2|1217.8|1217.6|2452
1641476180000|2022-01-06 13:36:20|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218.2|1217.6|0
1641476190000|2022-01-06 13:36:30|1217.6|1217.4|1217.6|1217.2|1218|1217.6|1217.6|1217.2|10919
1641476200000|2022-01-06 13:36:40|1217.4|1217|1217.2|1217|1217.4|1217|1217.2|1217|970
1641476210000|2022-01-06 13:36:50|1217.4|1217.2|1217.4|1217.2|1217.4|1217.2|1217.4|1217.2|419
1641476220000|2022-01-06 13:37:00|1217.6|1217|1217.2|1217|1217.6|1217|1217.2|1217|5527
1641476230000|2022-01-06 13:37:10|1217.4|1217.2|1217.4|1217.2|1217.4|1217.2|1217.4|1217.2|0
1641476260000|2022-01-06 13:37:40|1217.6|1217.6|1217.8|1217.4|1217.8|1217.6|1217.6|1217.4|4929
1641476280000|2022-01-06 13:38:00|1217.6|1217.2|1217.6|1217.4|1217.6|1217.4|1217.6|1217.2|1567
1641476290000|2022-01-06 13:38:10|1217.4|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217.2|240
1641476300000|2022-01-06 13:38:20|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|2174
1641476310000|2022-01-06 13:38:30|1217.6||1217.8||1217.8||1217.6||2419
1641476340000|2022-01-06 13:39:00|1217.6|1217.2|1217.8|1217.4|1217.8|1217.4|1217.6|1217.2|9108
1641476360000|2022-01-06 13:39:20|1218|1217.6|1218|1217.6|1218.2|1217.6|1218|1217.6|419
1641476370000|2022-01-06 13:39:30|1217.8||1218||1218||1217.8||125
1641476380000|2022-01-06 13:39:40|1217.8|1217.4|1217.8|1217.4|1218|1217.6|1217.6|1217.2|1277
1641476390000|2022-01-06 13:39:50|1218|1217.6|1218|1217.8|1218|1217.8|1217.8|1217.6|587
1641476400000|2022-01-06 13:40:00|1218.2|1218|1218.2|1217.8|1218.2|1218|1218.2|1217.8|2190
1641476410000|2022-01-06 13:40:10|1218.4|1218|1218|1217.8|1218.4|1218|1218|1217.8|809
1641476430000|2022-01-06 13:40:30|1217.8|1217.6|1217.8|1217.6|1217.8|1217.6|1217.8|1217.4|3086
1641476440000|2022-01-06 13:40:40|1218|1217.4|1217.8|1217.6|1218|1217.6|1217.8|1217.4|478
1641476450000|2022-01-06 13:40:50|1217.6|1217.4|1217.8|1217.4|1217.8|1217.6|1217.6|1217.4|410
1641476460000|2022-01-06 13:41:00|1217.6|1217.6|1218.2|1217.8|1218.4|1218|1217.6|1217.4|10341
1641476470000|2022-01-06 13:41:10|1218.4|1218|1218.4|1218|1218.4|1218|1218.4|1218|0
1641476480000|2022-01-06 13:41:20|1218.2|1218.2|1218.4|1218|1218.6|1218.2|1218.2|1218|1468
1641476490000|2022-01-06 13:41:30|1218.6|1218.2|1218.4|1218.2|1218.6|1218.2|1218.4|1218.2|1553
1641476500000|2022-01-06 13:41:40|1218.6||1218.6||1218.6||1218.6||0
1641476510000|2022-01-06 13:41:50|1218.4|1218|1218.4|1218|1218.4|1218|1218.4|1218|979
1641476520000|2022-01-06 13:42:00|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.2|1218|1434
1641476530000|2022-01-06 13:42:10||1218.4||1218.4||1218.4||1218.4|0
1641476540000|2022-01-06 13:42:20|1218.8||1218.8||1218.8||1218.6||419
1641476550000|2022-01-06 13:42:30|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.4|1218.2|631
1641476560000|2022-01-06 13:42:40|1218.4|1218|1218.4|1218|1218.6|1218.2|1218.2|1218|5000
1641476570000|2022-01-06 13:42:50|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|0
1641476580000|2022-01-06 13:43:00|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.8|1218.4|739
1641476590000|2022-01-06 13:43:10|1218.8||1219||1219||1218.8||0
1641476600000|2022-01-06 13:43:20||1218.8||1218.8||1218.8||1218.8|0
1641476610000|2022-01-06 13:43:30|1218.8|1218.6|1218.6|1218.2|1219|1218.6|1218.6|1218.2|3570
1641476620000|2022-01-06 13:43:40|1218.8|1218.4|1218.6|1218.4|1218.8|1218.4|1218.6|1218.2|619
1641476630000|2022-01-06 13:43:50|1218.4|1218.2|1218.8|1218.4|1218.8|1218.4|1218.4|1218.2|344
1641476640000|2022-01-06 13:44:00|1218.6|1218.2|1219|1218.6|1219.2|1218.8|1218.6|1218.2|1882
1641476660000|2022-01-06 13:44:20|1218.8|1218.8|1219|1218.6|1219|1218.8|1218.8|1218.6|451
1641476670000|2022-01-06 13:44:30|1218.8|1218|1218|1217.8|1218.8|1218.2|1218|1217.6|35717
1641476680000|2022-01-06 13:44:40|1218.2|1218|1218.4|1218|1218.6|1218.2|1218.2|1218|9183
1641476690000|2022-01-06 13:44:50|1218.6|1218.2|1218.4|1218.2|1218.6|1218.2|1218.4|1218|5303
1641476700000|2022-01-06 13:45:00|1218.2|1218|1218.2|1218|1218.6|1218.2|1218.2|1218|4038
1641476710000|2022-01-06 13:45:10|1218|1217.8|1218|1217.8|1218|1217.8|1218|1217.8|1620
1641476730000|2022-01-06 13:45:30|1217.8|1217.6|1217.8|1217.6|1218|1217.8|1217.6|1217.4|4047
1641476740000|2022-01-06 13:45:40|1218|1217.4|1218|1217.6|1218|1217.6|1218|1217.4|0
1641476750000|2022-01-06 13:45:50|1217.8|1217.4|1217.8|1217.4|1217.8|1217.6|1217.6|1217.4|853
1641476770000|2022-01-06 13:46:10|1218|1217.6|1217.4|1217|1218|1217.6|1217.4|1217|10105
1641476780000|2022-01-06 13:46:20|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217|50
1641476800000|2022-01-06 13:46:40|1217.8|1217.4|1218|1217.6|1218|1217.6|1217.8|1217.4|1327
1641476810000|2022-01-06 13:46:50|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|514
1641476830000|2022-01-06 13:47:10|1218.4|1218|1218|1217.8|1218.4|1218|1218|1217.8|4552
1641476840000|2022-01-06 13:47:20|1217.8|1217.6|1217.4|1217|1218|1217.6|1217.4|1217|1678
1641476850000|2022-01-06 13:47:30|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|447
1641476860000|2022-01-06 13:47:40|1217.4||1217.4||1217.4||1217.4||0
1641476870000|2022-01-06 13:47:50|1217.6|1217.4|1218.2|1217.8|1218.2|1217.8|1217.6|1217.2|2063
1641476880000|2022-01-06 13:48:00|1218.4|1218|1218.6|1218.2|1218.6|1218.2|1218.4|1218|880
1641476890000|2022-01-06 13:48:10|1218.4|1218|1218.6|1218.4|1218.6|1218.4|1218.2|1217.8|14523
1641476900000|2022-01-06 13:48:20|1218.8|1218.2|1218.8|1218.4|1218.8|1218.6|1218.6|1218.2|20
1641476910000|2022-01-06 13:48:30|1218.6|1218.2|1218|1217.6|1218.6|1218.2|1217.8|1217.4|53400
1641476920000|2022-01-06 13:48:40|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218.2|1217.6|957
1641476930000|2022-01-06 13:48:50|1218.4|1218|1218.2|1217.8|1218.4|1218|1218.2|1217.6|1300
1641476950000|2022-01-06 13:49:10|1218.4|1218|1218.8|1218.4|1218.8|1218.4|1218.4|1218|2242
1641476960000|2022-01-06 13:49:20|||||||||1175
1641476970000|2022-01-06 13:49:30|||||||||500
1641476980000|2022-01-06 13:49:40|1218.6|1218.6|1219|1218.8|1219|1218.8|1218.6|1218.6|1835
1641476990000|2022-01-06 13:49:50|1219.2|1218.4|1219|1218.6|1219.2|1218.6|1218.8|1218.4|9318
1641477000000|2022-01-06 13:50:00||1218.8||1218.6||1218.8||1218.6|450
1641477010000|2022-01-06 13:50:10|1219.2|1218.8|1219.2|1218.8|1219.2|1219|1219.2|1218.6|4300
1641477020000|2022-01-06 13:50:20|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.6|0
1641477030000|2022-01-06 13:50:30|1219.2|1218.8|1219|1218.8|1219.2|1218.8|1219|1218.8|0
1641477040000|2022-01-06 13:50:40|1219.2|1219|1219.2|1218.8|1219.4|1219|1219.2|1218.8|0
1641477050000|2022-01-06 13:50:50|1219.4|1219|1219.2|1218.8|1219.4|1219.2|1219.2|1218.8|8099
1641477060000|2022-01-06 13:51:00|1219.4|1219|1218.6|1218.2|1219.4|1219|1218.6|1218.2|14134
1641477070000|2022-01-06 13:51:10|1218.4|1218|1217.2|1216.8|1218.6|1218.2|1217|1216.6|24520
1641477090000|2022-01-06 13:51:30|1217|1216.6|1216.2|1215.8|1217|1216.6|1215.8|1215.2|51695
1641477100000|2022-01-06 13:51:40|1216|1215.6|1215|1214.6|1216|1215.6|1215|1214.6|14152
1641477110000|2022-01-06 13:51:50|1214.8|1214.2|1214.4|1214|1215|1214.2|1214|1213.6|25907
1641477120000|2022-01-06 13:52:00|1214.8|1214.6|1215.2|1214.6|1215.2|1215|1214.6|1214.2|20747
1641477130000|2022-01-06 13:52:10|1215|1214.8|1215|1214.6|1215|1214.8|1214.8|1214.6|500
1641477140000|2022-01-06 13:52:20|1215.2|1214.8|1215.2|1215|1215.2|1215|1215.2|1214.8|972
1641477160000|2022-01-06 13:52:40|1215|1214.8|1215.4|1215|1215.4|1215.2|1215|1214.8|12489
1641477170000|2022-01-06 13:52:50|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|560
1641477180000|2022-01-06 13:53:00|1215.4|1215.4|1215|1214.8|1215.4|1215.4|1215|1214.8|6701
1641477190000|2022-01-06 13:53:10|1215.2|1214.6|1215|1214.6|1215.4|1214.8|1214.8|1214.4|5624
1641477200000|2022-01-06 13:53:20|1214.8|1214.4|1214.6|1214.2|1214.8|1214.6|1214.4|1214|6489
1641477210000|2022-01-06 13:53:30|1214.8||1214.6||1214.8||1214.6||0
1641477220000|2022-01-06 13:53:40|1214.8|1214.4|1214|1213.6|1214.8|1214.4|1214|1213.6|1459
1641477230000|2022-01-06 13:53:50|1213.8||1213.8||1214||1213.8||1500
1641477240000|2022-01-06 13:54:00|1213.6|1213.4|1214.2|1213.8|1214.2|1213.8|1213.6|1213.4|2021
1641477250000|2022-01-06 13:54:10|1214.4|1214|1214.8|1214.4|1214.8|1214.4|1214.4|1214|1
1641477260000|2022-01-06 13:54:20|1214.6|1214.2|1214.8|1214.2|1214.8|1214.2|1214.6|1214.2|0
1641477270000|2022-01-06 13:54:30|1215|1214.4|1215|1214.8|1215|1214.8|1214.8|1214.4|0
1641477280000|2022-01-06 13:54:40|||||||||329
1641477290000|2022-01-06 13:54:50|1214.8|1214.6|1215|1214.6|1215|1214.6|1214.8|1214.6|3384
1641477320000|2022-01-06 13:55:20|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|1215.2|1214.6|824
1641477330000|2022-01-06 13:55:30|1215|1214.6|1215.2|1214.8|1215.2|1215|1215|1214.6|8018
1641477340000|2022-01-06 13:55:40|1214.8|1214.6|1214.6|1214.2|1214.8|1214.6|1214.6|1214.2|2967
1641477370000|2022-01-06 13:56:10|1214.4|1214|1214.2|1214|1214.6|1214|1214.2|1214|2711
1641477380000|2022-01-06 13:56:20|1214|1213.8|1213.8|1213.6|1214.2|1213.8|1213.8|1213.6|2450
1641477390000|2022-01-06 13:56:30|1214|1213.4|1213.6|1213.2|1214|1213.4|1213.4|1212.8|3152
1641477400000|2022-01-06 13:56:40|1213.4|1213|1213.6|1213.2|1213.6|1213.2|1213.4|1213|38
1641477410000|2022-01-06 13:56:50|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.4|1212.8|13114
1641477420000|2022-01-06 13:57:00|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.4|132
1641477430000|2022-01-06 13:57:10|1213.6|1213|1213.8|1213.4|1213.8|1213.4|1213.4|1213|4000
1641477440000|2022-01-06 13:57:20|1214|1213.6|1213.8|1213.4|1214|1213.6|1213.8|1213.4|0
1641477450000|2022-01-06 13:57:30|1214|1213.6|1214|1213.6|1214|1213.6|1214|1213.6|155
1641477460000|2022-01-06 13:57:40|1214.2|1213.8|1214.2|1213.6|1214.4|1214|1214.2|1213.6|5557
1641477470000|2022-01-06 13:57:50|1214|1213.8|1213.6|1213.4|1214|1213.8|1213.6|1213.4|1927
1641477480000|2022-01-06 13:58:00|1213.8|1213.6|1213.8|1213.4|1213.8|1213.6|1213.8|1213.4|2000
1641477490000|2022-01-06 13:58:10||1213.6||1213.4||1213.6||1213.4|0
1641477500000|2022-01-06 13:58:20|1213.6|1213.2|1213.6|1213.2|1213.8|1213.4|1213.4|1213.2|5020
1641477510000|2022-01-06 13:58:30|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.2|1213|6808
1641477530000|2022-01-06 13:58:50|1213.4|1213|1213.6|1213.2|1213.6|1213.2|1213.4|1213|0
1641477540000|2022-01-06 13:59:00|1213.4|1213|1213.4|1213|1213.4|1213|1213.2|1212.8|760
1641477550000|2022-01-06 13:59:10|1213.6|1213.2|1213.8|1213.2|1213.8|1213.6|1213.4|1213|11526
1641477560000|2022-01-06 13:59:20|1214|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|471
1641477570000|2022-01-06 13:59:30|1214.2|1213.8|1214|1213.6|1214.2|1214|1214|1213.6|964
1641477590000|2022-01-06 13:59:50|1214.2|1213.8|1214.6|1214.4|1214.6|1214.4|1214.2|1213.8|2006
1641477600000|2022-01-06 14:00:00||1214.2||1214.2||1214.2||1214.2|158
1641477610000|2022-01-06 14:00:10|1214.4|1214.4|1214.6|1214|1214.6|1214.4|1214.2|1214|6974
1641477620000|2022-01-06 14:00:20|1214.4|1214.2|1214.4|1214.2|1214.6|1214.2|1214.4|1214.2|1450
1641477630000|2022-01-06 14:00:30|1214.6|1214|1214.8|1214.4|1214.8|1214.4|1214.6|1214|8417
1641477640000|2022-01-06 14:00:40|1215|1214.6|1215.6|1215.4|1215.6|1215.4|1215|1214.6|31073
1641477650000|2022-01-06 14:00:50|1215.8|1215.6|1216|1215.6|1216|1215.8|1215.8|1215.6|2356
1641477660000|2022-01-06 14:01:00|1216.2|1215.8|1216|1215.6|1216.4|1216|1216|1215.6|617
1641477670000|2022-01-06 14:01:10|1216.2|1215.8|1216|1215.6|1216.2|1216|1215.8|1215.6|1320
1641477680000|2022-01-06 14:01:20|1216.2|1215.8|1216.6|1216.2|1216.6|1216.2|1216.2|1215.8|1093
1641477690000|2022-01-06 14:01:30|1216.4||1216.4||1216.6||1216.4||0
1641477700000|2022-01-06 14:01:40||1216||1216.2||1216.2||1216|761
1641477710000|2022-01-06 14:01:50|1216.6|1216.4|1216.8|1216.4|1217|1216.6|1216.4|1216.2|7581
1641477720000|2022-01-06 14:02:00|1216.6|1216.6|1216.8|1216.4|1216.8|1216.6|1216.6|1216.2|9100
1641477730000|2022-01-06 14:02:10|1217|1216.6|1216.8|1216.6|1217|1216.6|1216.8|1216.4|0
1641477740000|2022-01-06 14:02:20|1217||1216.8||1217||1216.8||0
1641477770000|2022-01-06 14:02:50|1217|1216.8|1217|1216.6|1217|1216.8|1217|1216.6|2920
1641477780000|2022-01-06 14:03:00|1217.2|1216.8|1217.2|1216.8|1217.6|1217.4|1217.2|1216.8|18809
1641477790000|2022-01-06 14:03:10|1217.4|1217|1217.8|1217.4|1217.8|1217.6|1217.4|1217|3141
1641477800000|2022-01-06 14:03:20|1218|1217.6|1218.2|1217.8|1218.2|1217.8|1218|1217.6|1515
1641477820000|2022-01-06 14:03:40|1218|1218|1218.2|1217.8|1218.4|1218|1218|1217.8|1238
1641477830000|2022-01-06 14:03:50|1218.4|1218|1218.2|1218|1218.8|1218.4|1218|1217.8|4447
1641477840000|2022-01-06 14:04:00|1218.4||1218.4||1218.4||1218.4||0
1641477850000|2022-01-06 14:04:10|1218.6|1218.2|1219|1218.6|1219|1218.6|1218.6|1218.2|1574
1641477860000|2022-01-06 14:04:20|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219.2|1218.6|800
1641477870000|2022-01-06 14:04:30|1219|1219|1219.2|1219|1219.2|1219|1219|1219|2550
1641477880000|2022-01-06 14:04:40|1219.4|1219.2|1219.8|1219.6|1220|1219.6|1219.4|1219|1388
1641477890000|2022-01-06 14:04:50|1220|1219.8|1220.4|1220|1220.4|1220|1220|1219.8|11672
1641477900000|2022-01-06 14:05:00|1220.2|1220.2|1220|1219.6|1220.2|1220.2|1219.8|1219.4|9099
1641477910000|2022-01-06 14:05:10|1220.2|1219.8|1220.6|1220.2|1220.6|1220.2|1220.2|1219.8|12195
1641477920000|2022-01-06 14:05:20|1220.4|1220|1220.8|1220.4|1221|1220.6|1220.4|1220|5125
1641477940000|2022-01-06 14:05:40|1220.6|1220.6|1220.2|1219.8|1220.8|1220.6|1220.2|1219.8|5528
1641477950000|2022-01-06 14:05:50|1220.4|1219.6|1220.2|1219.8|1220.4|1220|1220.2|1219.6|0
1641477960000|2022-01-06 14:06:00|1220.4|1220|1220.2|1220|1220.4|1220|1220.2|1220|0
1641477970000|2022-01-06 14:06:10|1220.4|1220.2|1220.2|1219.8|1220.6|1220.2|1220.2|1219.8|6840
1641477990000|2022-01-06 14:06:30|1220|1219.4|1219.2|1218.8|1220.2|1219.6|1219.2|1218.8|15720
1641478000000|2022-01-06 14:06:40|1219.4|1219|1219.4|1219|1219.4|1219.2|1219.4|1219|412
1641478020000|2022-01-06 14:07:00|1219|1218.8|1219|1218.8|1219|1218.8|1219|1218.8|343
1641478030000|2022-01-06 14:07:10|1219.2|1219|1219.2|1218.8|1219.4|1219|1219.2|1218.8|907
1641478040000|2022-01-06 14:07:20|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.6|1218.2|2612
1641478050000|2022-01-06 14:07:30|1218.6|1218.2|1218.8|1218.4|1218.8|1218.4|1218.6|1218.2|986
1641478060000|2022-01-06 14:07:40|1219|1218.6|1218.6|1218.2|1219.2|1218.6|1218.4|1218.2|11649
1641478070000|2022-01-06 14:07:50|1218.8|1218.6|1219|1218.6|1219.2|1219|1218.8|1218.4|7635
1641478080000|2022-01-06 14:08:00|1218.8|1218.4|1218.2|1217.8|1218.8|1218.4|1218.2|1217.8|1607
1641478090000|2022-01-06 14:08:10|1218.4|1218|1218.4|1218|1218.4|1218|1218.4|1218|1301
1641478100000|2022-01-06 14:08:20|1218.2|1217.8|1218.2|1217.8|1218.4|1217.8|1218|1217.8|464
1641478130000|2022-01-06 14:08:50|1218.4|1218|1218.4|1218|1218.4|1218|1218.2|1218|0
1641478140000|2022-01-06 14:09:00|1218.2||1218.2||1218.4||1218.2||0
1641478150000|2022-01-06 14:09:10|1218.4|1217.8|1218.4|1218|1218.4|1218|1218.4|1217.8|10419
1641478160000|2022-01-06 14:09:20|1218.6|1218.2|1218.4|1218|1218.6|1218.2|1218.2|1218|58
1641478180000|2022-01-06 14:09:40|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|2170
1641478190000|2022-01-06 14:09:50|1218.4|1218.4|1218.4|1218|1218.4|1218.4|1218.4|1218|0
1641478200000|2022-01-06 14:10:00||1218.2||1218||1218.2||1218|0
1641478210000|2022-01-06 14:10:10|1218.6|1218.2|1218.4|1218|1218.6|1218.4|1218.4|1218|1784
1641478230000|2022-01-06 14:10:30|1218.2|1217.8|1217.8|1217.4|1218.2|1217.8|1217.8|1217.2|14397
1641478240000|2022-01-06 14:10:40||1217.2||1217.4||1217.4||1217.2|0
1641478250000|2022-01-06 14:10:50|1217.6|1217.2|1218.2|1217.8|1218.2|1217.8|1217.6|1217.2|7722
1641478270000|2022-01-06 14:11:10|1218.4|1218|1218.6|1218.2|1218.8|1218.4|1218.4|1218|1268
1641478280000|2022-01-06 14:11:20|1218.4|1218|1218.4|1218|1218.4|1218|1218.4|1218|471
1641478290000|2022-01-06 14:11:30|1218.2|1217.8|1218.2|1217.8|1218.2|1218|1218|1217.8|0
1641478300000|2022-01-06 14:11:40|1218.4|1218|1218.6|1218.2|1218.6|1218.2|1218.4|1218|3488
1641478310000|2022-01-06 14:11:50|1218.4|1218|1218.2|1218|1218.4|1218|1218.2|1217.8|1720
1641478320000|2022-01-06 14:12:00|1218.4|1218.2|1218.4|1218|1218.4|1218.2|1218.4|1218|419
1641478330000|2022-01-06 14:12:10||1218.2||1218.2||1218.2||1218.2|0
1641478340000|2022-01-06 14:12:20|1218.6|1218.4|1218.6|1218.2|1218.8|1218.4|1218.6|1218.2|419
1641478360000|2022-01-06 14:12:40|1218.8|1218.4|1219.2|1218.8|1219.4|1219|1218.8|1218.4|3926
1641478380000|2022-01-06 14:13:00|1219.4|1219|1219.4|1219.2|1219.6|1219.2|1219.4|1219|443
1641478390000|2022-01-06 14:13:10|1219.2|1219|1219.2|1218.8|1219.2|1219|1219|1218.8|2016
1641478410000|2022-01-06 14:13:30|1219||1219.2||1219.2||1219||0
1641478420000|2022-01-06 14:13:40|1219.4|1219|1219.2|1218.8|1219.4|1219|1219.2|1218.8|600
1641478430000|2022-01-06 14:13:50|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.4|1218.2|2107
1641478440000|2022-01-06 14:14:00|1219|1218.6|1219.2|1218.8|1219.2|1218.8|1218.8|1218.4|1310
1641478450000|2022-01-06 14:14:10||1219||1218.8||1219||1218.6|0
1641478460000|2022-01-06 14:14:20|1219.4|1219|1219.4|1218.8|1219.4|1219|1219.2|1218.8|0
1641478470000|2022-01-06 14:14:30|1219.6|1219|1219.2|1218.8|1219.6|1219.2|1219.2|1218.8|0
1641478480000|2022-01-06 14:14:40||1219||1219||1219||1219|0
1641478490000|2022-01-06 14:14:50|1219.4||1219.4||1219.4||1219.4||0
1641478500000|2022-01-06 14:15:00|1219.2|1218.8|1218.8|1218.4|1219.2|1218.8|1218.8|1218.4|2433
1641478510000|2022-01-06 14:15:10|1218.6|1218.2|1218.8|1218.4|1218.8|1218.4|1218.6|1218.2|0
1641478520000|2022-01-06 14:15:20|||||||||13
1641478540000|2022-01-06 14:15:40|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.6|0
1641478550000|2022-01-06 14:15:50|1218.8||1219||1219||1218.8||0
1641478560000|2022-01-06 14:16:00|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.6|1218.4|7010
1641478570000|2022-01-06 14:16:10|1219.2|1218.8|1219.4|1219.2|1219.6|1219.2|1219.2|1218.8|11139
1641478580000|2022-01-06 14:16:20|||||||||100
1641478590000|2022-01-06 14:16:30|1219.2|1219|1219.6|1219.2|1219.6|1219.2|1219.2|1219|296
1641478600000|2022-01-06 14:16:40|1219.8|1219.4|1219.6|1219.2|1219.8|1219.6|1219.6|1219.2|2500
1641478610000|2022-01-06 14:16:50||1219.4||1219.4||1219.4||1219.4|0
1641478620000|2022-01-06 14:17:00|1219.4|1219.2|1219.6|1219.2|1219.6|1219.2|1219.4|1219.2|2562
1641478630000|2022-01-06 14:17:10|1219.8|1219.4|1220|1219.8|1220|1219.8|1219.8|1219.4|888
1641478650000|2022-01-06 14:17:30|1219.6|1219.6|1219.4|1219.2|1219.6|1219.6|1219.4|1219.2|3932
1641478660000|2022-01-06 14:17:40|1219.6||1219.6||1219.6||1219.4||0
1641478670000|2022-01-06 14:17:50|1219.8|1219.4|1220|1219.6|1220.2|1220|1219.8|1219.4|52043
1641478680000|2022-01-06 14:18:00|1220.2|1219.8|1220.6|1220.4|1220.6|1220.4|1220.2|1219.8|469
1641478690000|2022-01-06 14:18:10|1220.4|1220.2|1220.2|1219.8|1220.6|1220.2|1220.2|1219.8|1342
1641478700000|2022-01-06 14:18:20|1220.4|1220|1220.2|1219.8|1220.4|1220|1219.8|1219.6|2073
1641478710000|2022-01-06 14:18:30|1220|1219.6|1220.2|1219.8|1220.2|1219.8|1220|1219.6|0
1641478720000|2022-01-06 14:18:40|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1219.8|499
1641478740000|2022-01-06 14:19:00|1220.6|1220.2|1220.6|1220.4|1220.6|1220.4|1220.6|1220.2|1451
1641478760000|2022-01-06 14:19:20|1220.4|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220|2522
1641478770000|2022-01-06 14:19:30|1220.4|1220|1220|1219.8|1220.4|1220|1220|1219.6|757
1641478780000|2022-01-06 14:19:40|1220.2|1220|1220.2|1219.8|1220.4|1220|1220.2|1219.8|3226
1641478790000|2022-01-06 14:19:50|1220|1219.6|1220|1219.6|1220|1219.6|1219.8|1219.4|464
1641478800000|2022-01-06 14:20:00|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.4|883
1641478810000|2022-01-06 14:20:10|1219.6|1219.2|1219.8|1219.4|1219.8|1219.4|1219.6|1219.2|707
1641478820000|2022-01-06 14:20:20|1219.6|1219.2|1219.8|1219.4|1219.8|1219.4|1219.6|1219.2|0
1641478830000|2022-01-06 14:20:30|1219.6|1219.2|1219.8|1219.4|1220|1219.4|1219.6|1219.2|1047
1641478840000|2022-01-06 14:20:40|1220|1219.6|1220|1219.6|1220|1219.6|1220|1219.6|2319
1641478850000|2022-01-06 14:20:50|1219.8|1219.4|1219.8|1219.4|1220|1219.6|1219.8|1219.4|470
1641478860000|2022-01-06 14:21:00|1219.6||1219.6||1219.8||1219.6||0
1641478870000|2022-01-06 14:21:10|1219.8||1219.8||1219.8||1219.8||0
1641478880000|2022-01-06 14:21:20|1219.6||1219.8||1219.8||1219.6||0
1641478890000|2022-01-06 14:21:30|1219.6||1219.8||1219.8||1219.6||300
1641478910000|2022-01-06 14:21:50|1219.6|1219.2|1219.4|1219.2|1219.6|1219.2|1219.4|1219.2|499
1641478920000|2022-01-06 14:22:00|1219.2|1219|1219.6|1219.2|1219.6|1219.2|1219.2|1219|4084
1641478930000|2022-01-06 14:22:10|1219.4|1218.8|1219.2|1219|1219.4|1219|1219.2|1218.8|9900
1641478940000|2022-01-06 14:22:20|1219.4|1219.2|1219.4|1219|1219.4|1219.2|1219.4|1219|0
1641478950000|2022-01-06 14:22:30|1219.2|1218.8|1219|1218.6|1219.2|1219|1219|1218.6|228
1641478960000|2022-01-06 14:22:40|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|0
1641478970000|2022-01-06 14:22:50|1219.4|1219|1219.4|1219|1219.4|1219|1219.4|1219|3468
1641478980000|2022-01-06 14:23:00||1219.2||1219||1219.2||1219|384
1641478990000|2022-01-06 14:23:10|1219.2|1218.8|1219.2|1219|1219.2|1219|1219.2|1218.8|0
1641479000000|2022-01-06 14:23:20|1218.8|1218.8|1218.8|1218.4|1219.2|1218.8|1218.6|1218.2|12594
1641479010000|2022-01-06 14:23:30|1218.6|1218.2|1218.8|1218.2|1218.8|1218.4|1218.6|1218.2|0
1641479020000|2022-01-06 14:23:40|1218.6|1218.4|1218.6|1218.2|1218.8|1218.4|1218.4|1218.2|7294
1641479040000|2022-01-06 14:24:00|1218.8|1218.4|1218.8|1218.4|1219|1218.6|1218.6|1218.2|580
1641479050000|2022-01-06 14:24:10||1218.2||1218.4||1218.4||1218.2|0
1641479070000|2022-01-06 14:24:30|1218.6|1218.2|1218.8|1218.4|1218.8|1218.4|1218.6|1218.2|719
1641479090000|2022-01-06 14:24:50||1218.6||1218.4||1218.6||1218.4|0
1641479100000|2022-01-06 14:25:00|1218.6||1218.6||1218.6||1218.6||0
1641479110000|2022-01-06 14:25:10|1218.4|1218.2|1218.4|1218.2|1218.6|1218.2|1218.4|1218.2|1389
1641479120000|2022-01-06 14:25:20|1218.2|1218|1218.4|1218|1218.4|1218.2|1218.2|1217.8|5597
1641479130000|2022-01-06 14:25:30|1218.2||1218.2||1218.2||1218.2||4
1641479140000|2022-01-06 14:25:40|1218.4||1218.4||1218.4||1218.4||419
1641479150000|2022-01-06 14:25:50|1218.6|1218.2|1217.8|1217.6|1218.6|1218.2|1217.8|1217.6|6825
1641479160000|2022-01-06 14:26:00|1217.6|1217.4|1217.8|1217.4|1217.8|1217.6|1217.6|1217.2|0
1641479170000|2022-01-06 14:26:10|1217.2|1217|1218.2|1217.8|1218.2|1218|1217.2|1217|14070
1641479180000|2022-01-06 14:26:20|1218|1217.6|1218.4|1218|1218.4|1218|1218|1217.6|0
1641479190000|2022-01-06 14:26:30|1218.2|1218.2|1219|1218.6|1219|1218.6|1218.2|1218.2|3209
1641479200000|2022-01-06 14:26:40|1218.8||1219||1219||1218.8||0
1641479210000|2022-01-06 14:26:50|1218.8||1218.8||1219||1218.8||0
1641479220000|2022-01-06 14:27:00|1219|1218.8|1219.4|1219.2|1219.6|1219.2|1218.8|1218.8|6079
1641479230000|2022-01-06 14:27:10|1219.6|1219|1219.6|1219.2|1219.6|1219.2|1219.4|1219|951
1641479240000|2022-01-06 14:27:20|1219.4|1219|1219.4|1219|1219.4|1219|1219.4|1219|0
1641479250000|2022-01-06 14:27:30|1219.6|1219.2|1219.4|1219|1219.6|1219.2|1219.4|1219|1114
1641479260000|2022-01-06 14:27:40|1219.2|1218.8|1218.8|1218.4|1219.2|1218.8|1218.8|1218.4|20565
1641479270000|2022-01-06 14:27:50|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.8|1218.4|0
1641479280000|2022-01-06 14:28:00|1218.6|1218.2|1218.2|1217.8|1218.6|1218.2|1218|1217.6|1927
1641479290000|2022-01-06 14:28:10|1218||1218||1218.2||1218||126
1641479300000|2022-01-06 14:28:20|1218.2||1218.2||1218.2||1218.2||0
1641479320000|2022-01-06 14:28:40|1218|1217.6|1217.2|1216.8|1218|1217.6|1217.2|1216.8|4371
1641479330000|2022-01-06 14:28:50|1217.4|1217|1217.2|1217|1217.4|1217|1217.2|1216.8|914
1641479340000|2022-01-06 14:29:00|1217.4|1216.8|1217|1216.6|1217.4|1216.8|1216.8|1216.4|8900
1641479350000|2022-01-06 14:29:10|1217.2|1216.8|1217.6|1217.2|1217.6|1217.2|1217.2|1216.8|540
1641479360000|2022-01-06 14:29:20|1217.4|1217|1217.6|1217|1217.6|1217|1217.4|1217|0
1641479370000|2022-01-06 14:29:30|1217.4|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217.2|0
1641479380000|2022-01-06 14:29:40|1217.4|1217|1217.2|1217|1217.4|1217|1217.2|1217|92
1641479390000|2022-01-06 14:29:50|1217.4|1217.2|1217.8|1217.4|1217.8|1217.6|1217.4|1217.2|1233
1641479400000|2022-01-06 14:30:00|1217.6|1217.6|1220.4|1220|1220.4|1220|1217.6|1217.6|53299
1641479410000|2022-01-06 14:30:10|1220.6|1220.2|1219.8|1219.4|1221.4|1221.2|1219.4|1219|43288
1641479420000|2022-01-06 14:30:20|1220|1219.6|1222.6|1222.2|1222.8|1222.2|1220|1219.6|85088
1641479430000|2022-01-06 14:30:30|1223|1222.4|1222.4|1222|1223.4|1223|1222.2|1221.8|24797
1641479440000|2022-01-06 14:30:40|1222.2|1221.8|1220.4|1220|1222.2|1222|1220.4|1220|8299
1641479450000|2022-01-06 14:30:50|1220.2|1219.8|1218.8|1218.4|1220.4|1220|1218.6|1218.2|19863
1641479460000|2022-01-06 14:31:00|1219|1218.6|1220|1219.4|1220.2|1219.6|1219|1218.4|4548
1641479470000|2022-01-06 14:31:10|1219.8|1219.6|1220.2|1219.8|1220.4|1220.2|1219.8|1219.6|1698
1641479480000|2022-01-06 14:31:20|1220|1219.6|1219.2|1218.6|1220.2|1219.8|1219|1218.6|9807
1641479490000|2022-01-06 14:31:30|1219.4|1218.8|1217.8|1217.4|1219.4|1219|1217.8|1217.2|9239
1641479500000|2022-01-06 14:31:40|1218|1217.6|1218.2|1217.8|1218.6|1218|1217.6|1217.2|3598
1641479510000|2022-01-06 14:31:50|1218.4|1218|1218.2|1217.6|1218.4|1218|1218|1217.6|97
1641479520000|2022-01-06 14:32:00|1218.4|1217.8|1218|1217.8|1218.4|1218|1218|1217.6|100
1641479530000|2022-01-06 14:32:10|1217.8|1217.6|1215.6|1215.2|1218|1217.6|1215.4|1215.2|17646
1641479540000|2022-01-06 14:32:20|1215.8|1215.4|1215.8|1215.4|1216.4|1215.8|1215.6|1215.2|1970
1641479550000|2022-01-06 14:32:30|1215.6|1215.6|1215.2|1214.6|1216|1215.6|1215|1214.6|920
1641479560000|2022-01-06 14:32:40|1215|1214.8|1213.8|1213.4|1215|1214.8|1213.8|1213.2|8423
1641479570000|2022-01-06 14:32:50|1214|1213.2|1213|1212.4|1214.2|1213.8|1212.4|1212|134982
1641479580000|2022-01-06 14:33:00|1212.8|1212.6|1212.4|1211.8|1212.8|1212.6|1211.8|1211.6|28722
1641479590000|2022-01-06 14:33:10|1212.6|1212|1211.6|1211.2|1212.8|1212.2|1211.2|1210.6|77891
1641479600000|2022-01-06 14:33:20|1211.4|1210.8|1211.8|1211.2|1212|1211.4|1211.2|1210.6|5892
1641479610000|2022-01-06 14:33:30|1211.6|1211|1211.6|1211|1212.4|1211.8|1211.2|1210.8|6681
1641479620000|2022-01-06 14:33:40|1211.8|1211.2|1211.4|1211.2|1212|1211.4|1210.6|1210.2|6515
1641479630000|2022-01-06 14:33:50|1211.6|1211.4|1211.6|1211.2|1212.2|1211.8|1211.4|1211|7303
1641479640000|2022-01-06 14:34:00|1211.8|1211.6|1212.4|1212|1212.6|1212|1211.8|1211.2|6024
1641479650000|2022-01-06 14:34:10|1212.2|1212.2|1212.4|1212|1212.4|1212.2|1212|1211.8|1000
1641479660000|2022-01-06 14:34:20|1212.6|1212.2|1212|1211.4|1213.4|1212.8|1211.6|1211.2|13862
1641479670000|2022-01-06 14:34:30|1211.8|1211.6|1212.4|1212.2|1212.8|1212.4|1211.8|1211.6|5798
1641479680000|2022-01-06 14:34:40|1212.6|1212|1212.6|1212.4|1212.8|1212.4|1212.4|1211.8|1053
1641479690000|2022-01-06 14:34:50|1212.8|1212.6|1212.8|1212.4|1213.2|1212.8|1212.6|1212.4|7339
1641479700000|2022-01-06 14:35:00|1213|1212.6|1213.2|1212.8|1213.4|1213|1212.8|1212.4|2008
1641479710000|2022-01-06 14:35:10|1213|1212.6|1211.8|1211.4|1213.2|1212.8|1211.6|1211.2|38822
1641479720000|2022-01-06 14:35:20|1212|1211.6|1211.6|1211.2|1212.2|1211.8|1211.4|1211|2324
1641479730000|2022-01-06 14:35:30|1211.8|1211|1209.6|1209.2|1211.8|1211.2|1209.6|1209|35495
1641479740000|2022-01-06 14:35:40|1209.4|1209|1209.2|1208.6|1209.6|1209.4|1208.4|1208|14421
1641479750000|2022-01-06 14:35:50|1209|1208.8|1210.2|1209.6|1210.2|1209.8|1208.8|1208.4|2928
1641479760000|2022-01-06 14:36:00|1210|1210|1212|1211.4|1212.2|1211.8|1210|1210|6199
1641479770000|2022-01-06 14:36:10|1211.8|1211.6|1212.2|1211.8|1212.4|1212.2|1211.8|1211.4|3186
1641479780000|2022-01-06 14:36:20|1212.4|1212|1213|1212.8|1213.2|1212.8|1212.4|1211.8|4726
1641479790000|2022-01-06 14:36:30|1213.2|1212.6|1211.8|1211.4|1213.4|1212.8|1211.4|1211|11280
1641479800000|2022-01-06 14:36:40|1212|1211.2|1211.8|1211.4|1212.2|1211.8|1211.6|1211.2|100
1641479810000|2022-01-06 14:36:50|1211.6|1211.2|1211.8|1211.6|1212|1211.8|1211.6|1211.2|2450
1641479820000|2022-01-06 14:37:00|1212|1211.4|1212.8|1212.4|1212.8|1212.6|1212|1211.4|1906
1641479830000|2022-01-06 14:37:10|1213|1212.6|1214|1213.8|1214.2|1214|1213|1212.6|1366
1641479840000|2022-01-06 14:37:20|1213.8|1213.4|1214.4|1213.8|1214.4|1213.8|1213.8|1213.4|1057
1641479850000|2022-01-06 14:37:30|1214.6|1214|1214.6|1214.2|1214.6|1214.4|1214|1213.4|3598
1641479860000|2022-01-06 14:37:40|1214.8|1214.4|1214.6|1214.2|1215.2|1214.8|1214.4|1214.2|5214
1641479870000|2022-01-06 14:37:50|1214.4|1214|1214.2|1213.8|1214.6|1214.2|1214.2|1213.6|14435
1641479880000|2022-01-06 14:38:00|1214.4|1214|1214.4|1213.8|1214.6|1214.2|1214.2|1213.8|748
1641479890000|2022-01-06 14:38:10|1214.2|1214|1214.6|1214|1214.6|1214.4|1214.2|1213.8|2020
1641479900000|2022-01-06 14:38:20|1214.8|1214.2|1215.6|1215.2|1215.8|1215.2|1214.8|1214.2|7480
1641479910000|2022-01-06 14:38:30|1215.4|1215|1216|1215.4|1216.2|1215.8|1214.8|1214.4|1585
1641479920000|2022-01-06 14:38:40|1216.2|1215.6|1215.8|1215.4|1216.6|1216.2|1215.8|1215.4|18142
1641479930000|2022-01-06 14:38:50|1215.6|1215.2|1216.4|1215.8|1216.6|1216.2|1215.6|1215|1828
1641479940000|2022-01-06 14:39:00|1216.6|1216|1217|1216.4|1217|1216.8|1216.4|1216|1241
1641479950000|2022-01-06 14:39:10|1216.8||1216.8||1216.8||1216.6||0
1641479960000|2022-01-06 14:39:20|1216.6|1216.6|1217.2|1216.6|1217.2|1216.8|1216.6|1216.6|4972
1641479970000|2022-01-06 14:39:30|1217|1216.8|1217.2|1217|1217.4|1217|1217|1216.8|650
1641479980000|2022-01-06 14:39:40|1217|1216.8|1216.6|1216.2|1217|1216.8|1216.2|1215.8|4104
1641479990000|2022-01-06 14:39:50|1216.4|1216.4|1216|1215.6|1216.8|1216.4|1216|1215.6|2103
1641480000000|2022-01-06 14:40:00|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215|1214.6|20223
1641480010000|2022-01-06 14:40:10|1215.6|1215.2|1215.4|1215|1216.4|1215.8|1215.2|1214.8|8690
1641480020000|2022-01-06 14:40:20|1215.6|1215.2|1215.8|1215.4|1215.8|1215.6|1215.6|1215.2|3547
1641480030000|2022-01-06 14:40:30|1216|1215.6|1216|1215.6|1216.2|1215.6|1215.8|1215.4|4520
1641480040000|2022-01-06 14:40:40|1216.2|1215.8|1216|1215.6|1216.4|1216|1215.8|1215.6|3617
1641480050000|2022-01-06 14:40:50|1216.2|1215.8|1216|1215.6|1216.8|1216.4|1216|1215.6|4938
1641480060000|2022-01-06 14:41:00|1216.2|1215.8|1216.6|1216|1216.6|1216.4|1216.2|1215.8|421
1641480070000|2022-01-06 14:41:10|1216.4|1216.2|1216.2|1216|1216.6|1216.2|1216.2|1216|499
1641480080000|2022-01-06 14:41:20|1216.4|1216.2|1216.6|1216.4|1217|1216.4|1216.4|1216|2200
1641480090000|2022-01-06 14:41:30|1216.4|1216.2|1216.6|1216.2|1217|1216.4|1216.2|1216|990
1641480100000|2022-01-06 14:41:40|1216.8|1216.4|1217.2|1216.6|1217.2|1216.6|1216.6|1216.4|920
1641480110000|2022-01-06 14:41:50|1217|1216.8|1217|1216.8|1217.2|1216.8|1217|1216.8|0
1641480120000|2022-01-06 14:42:00|1216.8|1216.6|1217|1216.6|1217.4|1217|1216.8|1216.4|2701
1641480130000|2022-01-06 14:42:10|1217.2|1216.4|1217.2|1216.6|1217.4|1216.8|1216.8|1216.4|96
1641480140000|2022-01-06 14:42:20|1217|1216.4|1217.2|1216.6|1217.2|1216.6|1216.6|1216.4|567
1641480150000|2022-01-06 14:42:30|1217|1216.8|1217|1216.6|1217.6|1217|1216.8|1216.4|2402
1641480160000|2022-01-06 14:42:40|1216.8|1216.4|1217|1216.4|1217|1216.4|1216.6|1216.4|0
1641480170000|2022-01-06 14:42:50|1216.8|1216.6|1217|1216.8|1217.4|1217|1216.8|1216.6|821
1641480180000|2022-01-06 14:43:00|1217.2|1217|1217.2|1216.6|1217.2|1217|1216.8|1216.6|1866
1641480190000|2022-01-06 14:43:10|1217|1216.8|1217|1216.6|1217.2|1217|1217|1216.6|589
1641480200000|2022-01-06 14:43:20|1217.2|1216.8|1217.2|1216.8|1217.2|1217|1217|1216.8|1964
1641480210000|2022-01-06 14:43:30|1217|1216.6|1216.8|1216.4|1217|1216.6|1216.4|1216|4494
1641480220000|2022-01-06 14:43:40|1217|1216.6|1217|1216.6|1217.2|1216.8|1217|1216.6|1082
1641480230000|2022-01-06 14:43:50|1216.8|1216.8|1216.8|1216.6|1217|1216.8|1216.8|1216.4|232
1641480240000|2022-01-06 14:44:00|1217|1216.8|1217|1216.6|1217.2|1217|1217|1216.6|509
1641480250000|2022-01-06 14:44:10|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217|1216.6|0
1641480260000|2022-01-06 14:44:20|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1216.8|1216.6|1351
1641480270000|2022-01-06 14:44:30|1217||1217||1217||1217||0
1641480280000|2022-01-06 14:44:40|1216.8|1216.6|1217|1216.6|1217.2|1216.8|1216.8|1216.4|2264
1641480290000|2022-01-06 14:44:50|1216.8|1216.4|1216.4|1215.8|1216.8|1216.4|1216|1215.6|5255
1641480300000|2022-01-06 14:45:00|1216.2|1216|1216.4|1216|1216.6|1216.2|1216.2|1215.8|980
1641480310000|2022-01-06 14:45:10|1216.2|1215.8|1214.6|1214|1216.4|1216|1214.6|1214|5474
1641480320000|2022-01-06 14:45:20|1214.8|1214.2|1214.2|1213.6|1214.8|1214.2|1214.2|1213.6|1039
1641480330000|2022-01-06 14:45:30|1214|1213.4|1213.4|1213|1214|1213.6|1213.4|1213|2727
1641480340000|2022-01-06 14:45:40|1213.2|1212.8|1212.6|1212.2|1213.2|1212.8|1212.4|1212|284
1641480350000|2022-01-06 14:45:50|1212.4|1212|1213|1212.4|1213.2|1212.8|1212.4|1212|1020
1641480360000|2022-01-06 14:46:00|1212.8|1212.6|1212.6|1212.2|1213.2|1212.8|1212.2|1211.8|6676
1641480370000|2022-01-06 14:46:10|1212.4|1212|1212.2|1211.8|1212.4|1212.2|1212|1211.4|4873
1641480380000|2022-01-06 14:46:20|1212|1211.6|1211.8|1211.6|1212.2|1211.8|1211.8|1211.4|6310
1641480390000|2022-01-06 14:46:30|1212|1211.4|1211.2|1210.8|1212|1211.6|1211|1210.6|2828
1641480400000|2022-01-06 14:46:40|1211|1211|1211.2|1210.8|1211.2|1211|1211|1210.8|462
1641480410000|2022-01-06 14:46:50|1211|1210.6|1210.8|1210.4|1211|1210.8|1210.6|1210|3363
1641480420000|2022-01-06 14:47:00|1211|1210.6|1210.8|1210.4|1211.4|1210.8|1210.8|1210.4|5714
1641480430000|2022-01-06 14:47:10|1210.6|1210.2|1210.8|1210.4|1211.2|1210.6|1210.4|1210.2|3233
1641480440000|2022-01-06 14:47:20|1211|1210.6|1211.8|1211.2|1212|1211.6|1211|1210.4|6020
1641480450000|2022-01-06 14:47:30|1211.6|1211.4|1211.8|1211.4|1211.8|1211.6|1211.4|1211.2|1286
1641480460000|2022-01-06 14:47:40|1211.6|1211.2|1211.6|1211.4|1211.8|1211.4|1211.6|1211.2|3075
1641480470000|2022-01-06 14:47:50|1211.8|1211.2|1211.8|1211.4|1211.8|1211.6|1211.6|1211.2|599
1641480480000|2022-01-06 14:48:00|1212|1211.6|1211.8|1211.6|1212.2|1211.6|1211.8|1211.4|206
1641480490000|2022-01-06 14:48:10|1212|1211.4|1212|1211.6|1212|1211.8|1211.8|1211.4|1465
1641480500000|2022-01-06 14:48:20|1211.8|1211.4|1212.4|1211.8|1212.4|1212|1211.8|1211.4|921
1641480510000|2022-01-06 14:48:30|1212.6|1212|1213|1212.6|1213|1212.6|1212.4|1212|0
1641480520000|2022-01-06 14:48:40|1213.2|1212.8|1213.4|1213|1213.6|1213.2|1213.2|1212.8|0
1641480530000|2022-01-06 14:48:50|1213.2|1212.8|1213.2|1213|1213.2|1213|1213|1212.8|1630
1641480540000|2022-01-06 14:49:00|1213.4|1213.2|1213.4|1213|1213.4|1213.2|1213.2|1212.8|1095
1641480550000|2022-01-06 14:49:10|1213.2|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.8|421
1641480560000|2022-01-06 14:49:20|1213.2|1213.2|1213.2|1212.8|1213.8|1213.4|1213.2|1212.8|7116
1641480570000|2022-01-06 14:49:30|1213.4|1213|1213.4|1213|1213.4|1213|1213.2|1212.8|0
1641480580000|2022-01-06 14:49:40|1213.2|1212.8|1213|1212.8|1213.2|1213|1213|1212.8|0
1641480590000|2022-01-06 14:49:50|1212.8|1212.6|1212.6|1212.2|1212.8|1212.6|1212|1211.6|12864
1641480600000|2022-01-06 14:50:00|1212.4|1212.4|1213|1212.6|1213|1212.6|1212.4|1212.2|5436
1641480610000|2022-01-06 14:50:10|1212.8|1212.4|1212.2|1211.8|1212.8|1212.4|1212.2|1211.8|2130
1641480620000|2022-01-06 14:50:20|1212|1211.6|1212.2|1212|1212.2|1212|1211.8|1211.4|10852
1641480630000|2022-01-06 14:50:30|1212.4|1212.2|1212.2|1211.6|1212.6|1212.2|1212|1211.6|721
1641480640000|2022-01-06 14:50:40|1212|1211.8|1212.2|1211.8|1212.2|1211.8|1212|1211.6|90
1641480650000|2022-01-06 14:50:50|1212|1211.6|1212|1211.6|1212.2|1212|1211.6|1211.4|19300
1641480660000|2022-01-06 14:51:00|1211.8|1211.8|1212|1211.6|1212|1211.8|1211.6|1211.4|5471
1641480670000|2022-01-06 14:51:10|1211.8|1211.4|1211.8|1211.4|1212|1211.6|1211.4|1211|6324
1641480680000|2022-01-06 14:51:20|1212|1211.6|1212|1211.6|1212.4|1212|1211.8|1211.4|668
1641480690000|2022-01-06 14:51:30|1212.2|1211.8|1212.2|1211.8|1212.4|1212|1212|1211.6|651
1641480700000|2022-01-06 14:51:40|1212.4|1212|1211.6|1211.2|1212.4|1212|1211.4|1211|5393
1641480710000|2022-01-06 14:51:50|1211.8|1211.4|1211.8|1211.2|1211.8|1211.6|1211.4|1211.2|9733
1641480720000|2022-01-06 14:52:00|1211.6|1211|1211.8|1211.6|1211.8|1211.6|1211.4|1211|529
1641480730000|2022-01-06 14:52:10|1211.6|1211.4|1212.4|1212|1212.4|1212|1211.6|1211.2|7096
1641480740000|2022-01-06 14:52:20|1212.2|1211.6|1212|1211.6|1212.4|1212.2|1212|1211.6|6770
1641480750000|2022-01-06 14:52:30|1212.2|1211.8|1211.8|1211.4|1212.4|1212|1211.8|1211.2|23860
1641480760000|2022-01-06 14:52:40|1212|1211.6|1212|1211.6|1212.4|1212|1212|1211.6|565
1641480770000|2022-01-06 14:52:50|1212.2|1212|1212.6|1212.2|1212.8|1212.6|1212.2|1212|16789
1641480780000|2022-01-06 14:53:00|1212.4|1212|1212.2|1212|1212.6|1212.2|1212.2|1212|5900
1641480790000|2022-01-06 14:53:10|1212|1211.8|1211.2|1210.8|1212|1211.8|1211|1210.6|8209
1641480800000|2022-01-06 14:53:20|1211.4|1211|1211.2|1210.8|1211.6|1211.2|1211|1210.6|544
1641480810000|2022-01-06 14:53:30|1211|1211|1210.6|1210.2|1211.2|1211|1210.4|1210.2|4714
1641480820000|2022-01-06 14:53:40|1210.4|1210|1210.2|1209.8|1210.6|1210|1210|1209.8|10924
1641480830000|2022-01-06 14:53:50|1210.4|1210|1211.2|1210.8|1211.2|1210.8|1210.4|1209.8|2770
1641480840000|2022-01-06 14:54:00|1211|1210.6|1211|1210.6|1211.2|1210.8|1211|1210.6|422
1641480850000|2022-01-06 14:54:10|1210.8|1210.8|1210.4|1210|1210.8|1210.8|1210.4|1210|1477
1641480860000|2022-01-06 14:54:20|1210.6|1210.2|1210.4|1210|1210.6|1210.4|1210.2|1210|424
1641480870000|2022-01-06 14:54:30|1210.2||1210.2||1210.4||1210.2||100
1641480880000|2022-01-06 14:54:40|1210.4|1210.2|1210.6|1210.2|1210.6|1210.4|1210.2|1210|4523
1641480890000|2022-01-06 14:54:50|1210.4|1210|1210.6|1210.2|1210.6|1210.4|1210|1209.8|10473
1641480900000|2022-01-06 14:55:00|1210.8|1210.4|1210.8|1210.6|1211|1210.6|1210.8|1210.2|422
1641480910000|2022-01-06 14:55:10|1211|1210.4|1210.8|1210.4|1211|1210.4|1210.6|1210|613
1641480920000|2022-01-06 14:55:20|1210.6|1210.2|1211|1210.6|1211|1210.8|1210.6|1210.2|772
1641480930000|2022-01-06 14:55:30|1210.8|1210.4|1210.6|1210.2|1210.8|1210.4|1210.4|1210.2|2512
1641480940000|2022-01-06 14:55:40|1210.4|1210|1210.2|1209.8|1210.6|1210.2|1210.2|1209.8|982
1641480950000|2022-01-06 14:55:50|1210|1209.6|1210.8|1210.4|1210.8|1210.4|1210|1209.6|2224
1641480960000|2022-01-06 14:56:00|1211|1210.6|1211|1210.6|1211.4|1211|1210.8|1210.4|1967
1641480970000|2022-01-06 14:56:10|1210.8|1210.4|1210.2|1210|1210.8|1210.4|1210.2|1209.8|7726
1641480980000|2022-01-06 14:56:20|1210.4|1209.8|1210.2|1209.8|1210.4|1210|1210|1209.6|4095
1641480990000|2022-01-06 14:56:30|1210|1209.6|1210|1209.6|1210.2|1209.8|1209.8|1209.6|431
1641481000000|2022-01-06 14:56:40|1210.2|1209.8|1210.6|1210.2|1210.8|1210.4|1210.2|1209.6|297
1641481010000|2022-01-06 14:56:50|1210.4|1210.4|1210.6|1210|1210.6|1210.4|1210.4|1210|576
1641481020000|2022-01-06 14:57:00|1210.4|1209.8|1210.6|1210.2|1210.6|1210.2|1210.2|1209.8|4080
1641481030000|2022-01-06 14:57:10|1210.4|1210|1210.6|1210.2|1210.6|1210.2|1210.4|1210|3721
1641481040000|2022-01-06 14:57:20|1210.4|1209.8|1210.6|1210.2|1210.6|1210.4|1210.2|1209.8|15922
1641481050000|2022-01-06 14:57:30|1210.4|1210|1210|1209.6|1210.4|1210|1209.4|1209|32150
1641481060000|2022-01-06 14:57:40|1209.8|1209.4|1209.8|1209.6|1210|1209.6|1209.6|1209.4|3427
1641481070000|2022-01-06 14:57:50|1210|1209.8|1209.8|1209.6|1210.2|1209.8|1209.8|1209.4|2819
1641481080000|2022-01-06 14:58:00|1210|1209.8|1210.2|1209.8|1210.4|1210|1210|1209.6|2574
1641481090000|2022-01-06 14:58:10|1210.4|1210|1210.2|1209.8|1210.4|1210|1210.2|1209.8|1730
1641481100000|2022-01-06 14:58:20|1210|1210|1210|1209.8|1210|1210|1210|1209.6|4238
1641481110000|2022-01-06 14:58:30|1209.8|1209.6|1209.8|1209.4|1210|1209.6|1209.6|1209.2|1743
1641481120000|2022-01-06 14:58:40|1209.6|1209.2|1209|1208.6|1209.6|1209.2|1208.6|1208.2|12844
1641481130000|2022-01-06 14:58:50|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.4|1208.2|5887
1641481140000|2022-01-06 14:59:00|1208.6|1208.2|1208.4|1208|1208.6|1208.2|1208.2|1208|907
1641481150000|2022-01-06 14:59:10|1208.6|1208.2|1208|1207.6|1208.6|1208.2|1208|1207.4|5374
1641481160000|2022-01-06 14:59:20|1208.2|1208|1208.4|1208|1208.6|1208.2|1208|1208|1820
1641481170000|2022-01-06 14:59:30|1208.6|1207.8|1208.6|1208|1208.8|1208.4|1208.6|1207.8|144
1641481180000|2022-01-06 14:59:40|1208.2|1207.8|1208.4|1208|1208.6|1208|1208|1207.6|2103
1641481190000|2022-01-06 14:59:50|1208.6|1207.8|1209.2|1208.8|1209.2|1208.8|1208.4|1207.8|1500
1641481200000|2022-01-06 15:00:00|1209|1208.6|1210.6|1210|1210.6|1210|1208.4|1208|11535
1641481210000|2022-01-06 15:00:10|1210.4|1209.8|1209.8|1209.2|1210.6|1209.8|1209.8|1209.2|7810
1641481220000|2022-01-06 15:00:20|1209.6|1209|1209.4|1209.2|1209.8|1209.2|1209.4|1209|2533
1641481230000|2022-01-06 15:00:30|1209.2|1209|1209|1208.6|1209.2|1209|1208.4|1208|9526
1641481240000|2022-01-06 15:00:40|1209.2|1208.8|1209.4|1208.8|1209.8|1209.4|1209|1208.8|2238
1641481250000|2022-01-06 15:00:50|1209.2||1209.2||1209.4||1209||0
1641481260000|2022-01-06 15:01:00|1209.4|1209|1209.8|1209.6|1209.8|1209.6|1209.4|1208.8|3963
1641481270000|2022-01-06 15:01:10|1210||1210||1210.2||1209.8||1
1641481280000|2022-01-06 15:01:20|1210.2|1209.8|1210.6|1210.2|1210.6|1210.2|1210.2|1209.8|844
1641481290000|2022-01-06 15:01:30|1210.8|1210.4|1211.6|1211|1211.6|1211|1210.8|1210.4|2620
1641481300000|2022-01-06 15:01:40|1211.4|1210.8|1211.8|1211.4|1211.8|1211.4|1211.2|1210.8|2564
1641481310000|2022-01-06 15:01:50|1211.6|1211.2|1212.8|1212.4|1213|1212.6|1211.6|1211.2|35196
1641481320000|2022-01-06 15:02:00|1213|1212.6|1212|1211.6|1213.4|1213|1211.8|1211.4|6809
1641481330000|2022-01-06 15:02:10|1211.8|1211.4|1211.4|1211|1211.8|1211.4|1211.4|1211|173
1641481340000|2022-01-06 15:02:20|1211.6|1211.2|1211.6|1211|1211.8|1211.4|1211.2|1210.8|272
1641481350000|2022-01-06 15:02:30|1211.4|1211.2|1211.6|1211|1212|1211.4|1211.2|1211|2411
1641481360000|2022-01-06 15:02:40|1211.4|1211.2|1211.6|1211|1211.6|1211.2|1211.2|1211|500
1641481370000|2022-01-06 15:02:50|1211.4|1211.2|1212.4|1211.8|1212.4|1211.8|1211.4|1211|100
1641481380000|2022-01-06 15:03:00|1212.6|1212|1212.4|1211.8|1213|1212.6|1212|1211.6|11634
1641481390000|2022-01-06 15:03:10|1212.6|1212|1212.2|1211.8|1212.8|1212.2|1212|1211.6|0
1641481400000|2022-01-06 15:03:20|1212.4|1212|1212.8|1212.4|1212.8|1212.4|1212.4|1212|427
1641481410000|2022-01-06 15:03:30|1212.6|1212.2|1213.2|1212.6|1213.2|1212.8|1212.6|1212.2|754
1641481420000|2022-01-06 15:03:40|1213|1212.8|1212.8|1212.2|1213|1212.8|1212.4|1212|3325
1641481430000|2022-01-06 15:03:50|1212.6|1212.4|1212.8|1212.4|1213|1212.6|1212.6|1212.2|0
1641481440000|2022-01-06 15:04:00|1212.6|1212.2|1212.6|1212.2|1213.2|1212.6|1212.4|1212.2|1230
1641481450000|2022-01-06 15:04:10|1212.4|1212|1212.6|1212.2|1212.6|1212.2|1212.4|1212|1379
1641481460000|2022-01-06 15:04:20|1212.4|1212|1212.2|1211.6|1212.4|1212|1212|1211.6|1935
1641481470000|2022-01-06 15:04:30|1212|1211.4|1211.2|1210.8|1212|1211.4|1211|1210.6|2090
1641481480000|2022-01-06 15:04:40|1211|1210.6|1210.8|1210.6|1211.2|1210.6|1210.6|1210.2|583
1641481490000|2022-01-06 15:04:50|1210.6|1210.4|1210.6|1210|1210.8|1210.4|1210.4|1210|1244
1641481500000|2022-01-06 15:05:00|1210.4|1210.2|1210|1209.6|1210.6|1210.2|1209.8|1209.4|5554
1641481510000|2022-01-06 15:05:10|1209.8|1209.4|1208.6|1208|1210|1209.4|1208|1207.8|22601
1641481520000|2022-01-06 15:05:20|1208.4|1207.8|1208|1207.6|1208.4|1208|1208|1207.6|826
1641481530000|2022-01-06 15:05:30|1208.2|1207.8|1207.8|1207.4|1208.2|1207.8|1207.6|1207.4|2739
1641481540000|2022-01-06 15:05:40|1208|1207.6|1208.2|1207.8|1208.4|1208|1207.6|1207.4|0
1641481550000|2022-01-06 15:05:50|1208.4|1208|1208.2|1207.8|1208.4|1208|1208|1207.6|0
1641481560000|2022-01-06 15:06:00|1208|1207.6|1208|1207.6|1208.2|1208|1207.8|1207.6|10487
1641481570000|2022-01-06 15:06:10|1207.8|1207.4|1208|1207.6|1208|1207.6|1207.4|1207|1740
1641481580000|2022-01-06 15:06:20|1208.2|1207.8|1208|1207.6|1208.2|1207.8|1207.8|1207.4|805
1641481590000|2022-01-06 15:06:30|1208.2|1207.8|1208.8|1208.4|1209|1208.4|1207.8|1207.4|310
1641481600000|2022-01-06 15:06:40|1209|1208.2|1208.2|1207.8|1209|1208.8|1208.2|1207.8|13974
1641481610000|2022-01-06 15:06:50|1208|1207.6|1208|1207.6|1208.2|1207.8|1207.4|1207.2|21130
1641481620000|2022-01-06 15:07:00|1207.6|1207.4|1208|1207.8|1208.2|1207.8|1207.6|1207.4|2535
1641481630000|2022-01-06 15:07:10|1208.2|1207.4|1207.6|1207.2|1208.2|1207.6|1207.4|1207|2537
1641481640000|2022-01-06 15:07:20|1207.8|1207|1208.2|1208|1208.6|1208|1207.4|1207|4404
1641481650000|2022-01-06 15:07:30|1208.4|1207.8|1208|1207.6|1208.4|1208|1208|1207.6|1152
1641481660000|2022-01-06 15:07:40|1208.2|1207.8|1208|1207.6|1208.2|1207.8|1207.8|1207.4|4133
1641481670000|2022-01-06 15:07:50|1207.8|1207.4|1208.2|1207.8|1208.6|1208.2|1207.8|1207.4|1721
1641481680000|2022-01-06 15:08:00|1208.4|1208|1208.4|1208|1209|1208.6|1208.2|1207.8|12015
1641481690000|2022-01-06 15:08:10|1208.2|1207.8|1208.8|1208.4|1209|1208.6|1208.2|1207.8|3851
1641481700000|2022-01-06 15:08:20|1209|1208.6|1209|1208.6|1209.2|1208.8|1208.8|1208.4|16
1641481710000|2022-01-06 15:08:30|1208.8|1208.4|1209|1208.6|1209.2|1208.8|1208.6|1208.4|502
1641481720000|2022-01-06 15:08:40|1208.8|1208.4|1208.8|1208.4|1209|1208.6|1208.6|1208.2|3174
1641481730000|2022-01-06 15:08:50|1208.6|1208.2|1209.2|1209|1209.4|1209|1208.6|1208.2|27
1641481740000|2022-01-06 15:09:00|1209|1208.8|1208.8|1208.4|1209|1208.8|1208.6|1208.4|995
1641481750000|2022-01-06 15:09:10|1208.6|1208.6|1209.2|1209|1209.2|1209|1208.6|1208.4|2092
1641481760000|2022-01-06 15:09:20|1209.4|1209.2|1209.6|1209.4|1209.8|1209.4|1209.4|1209.2|1696
1641481770000|2022-01-06 15:09:30|1209.8|1209.2|1209.8|1209.4|1209.8|1209.4|1209.6|1209.2|425
1641481780000|2022-01-06 15:09:40|1209.6|1209.2|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|376
1641481790000|2022-01-06 15:09:50|1209.4|1209.4|1209.4|1209|1209.4|1209.4|1209.4|1209|2629
1641481800000|2022-01-06 15:10:00|1209.2|1208.8|1209.4|1209|1209.4|1209.2|1209|1208.6|407
1641481810000|2022-01-06 15:10:10|1209.2||1209.4||1209.4||1209.2||0
1641481820000|2022-01-06 15:10:20|1209.2|1209.2|1209.8|1209.4|1209.8|1209.4|1209.2|1209.2|4079
1641481830000|2022-01-06 15:10:30|1209.6|1209.2|1209.8|1209.4|1210|1209.6|1209.6|1209.2|5319
1641481840000|2022-01-06 15:10:40|1210|1209.6|1209.4|1209|1210|1209.8|1209.4|1209|2915
1641481850000|2022-01-06 15:10:50|1209.2|1208.8|1209.4|1209.2|1209.6|1209.2|1209.2|1208.8|493
1641481860000|2022-01-06 15:11:00|1209.6|1209|1208.8|1208.6|1209.6|1209|1208.8|1208.6|1212
1641481870000|2022-01-06 15:11:10|1209|1208.4|1207.4|1207|1209|1208.4|1207.2|1206.8|2560
1641481880000|2022-01-06 15:11:20|1207.2|1206.8|1207.4|1207|1207.4|1207|1207|1206.4|100
1641481890000|2022-01-06 15:11:30||1207.2||1207||1207.2||1207|150
1641481900000|2022-01-06 15:11:40|1207.6|1207.2|1207.6|1207.2|1207.8|1207.4|1207.6|1207|1174
1641481910000|2022-01-06 15:11:50|1207.4|1207|1207.4|1207|1207.4|1207.2|1207|1206.8|1635
1641481920000|2022-01-06 15:12:00|1207.2|1206.8|1207.8|1207.6|1207.8|1207.6|1207|1206.8|9578
1641481930000|2022-01-06 15:12:10|1208|1207.4|1208|1207.6|1208|1207.6|1207.8|1207.4|1629
1641481940000|2022-01-06 15:12:20|1207.8|1207.8|1207.8|1207.4|1207.8|1207.8|1207.8|1207.4|425
1641481950000|2022-01-06 15:12:30|1208|1207.2|1208.6|1208.2|1208.6|1208.2|1208|1207.2|4861
1641481960000|2022-01-06 15:12:40|1208.2|1208|1208.4|1208|1208.6|1208.2|1208.2|1207.8|3338
1641481970000|2022-01-06 15:12:50|1208.6|1208.2|1208.4|1208|1208.8|1208.4|1208.4|1207.8|2559
1641481980000|2022-01-06 15:13:00|1208.2|1207.8|1208.2|1208|1208.2|1208|1208|1207.8|16
1641481990000|2022-01-06 15:13:10|1208.4|1208.2|1208.8|1208.4|1208.8|1208.4|1208.4|1208.2|540
1641482000000|2022-01-06 15:13:20|1208.6|1208.2|1208.2|1207.8|1208.8|1208.4|1208|1207.6|3691
1641482010000|2022-01-06 15:13:30|1208|1207.6|1208.6|1208.2|1208.6|1208.2|1208|1207.6|4200
1641482020000|2022-01-06 15:13:40|1208.4|1208|1208.6|1208.2|1208.6|1208.2|1208.4|1207.8|2000
1641482030000|2022-01-06 15:13:50|1208.4|1208|1208.4|1208|1208.6|1208.2|1208.2|1207.8|984
1641482040000|2022-01-06 15:14:00|1208.6|1208.2|1208.6|1208.2|1208.6|1208.4|1208.2|1208|2399
1641482050000|2022-01-06 15:14:10|1208.4|1208|1208.2|1207.8|1208.4|1208.2|1208.2|1207.6|216
1641482060000|2022-01-06 15:14:20|1208.4|1208|1208.2|1207.8|1208.4|1208|1208.2|1207.8|0
1641482070000|2022-01-06 15:14:30|1208|1207.6|1207.4|1207|1208|1207.6|1207.4|1207|825
1641482080000|2022-01-06 15:14:40|1207.6|1207.2|1208.2|1207.8|1208.2|1207.8|1207.6|1207.2|2099
1641482090000|2022-01-06 15:14:50|1207.8|1207.6|1208.2|1207.8|1208.2|1208|1207.6|1207.2|2296
1641482100000|2022-01-06 15:15:00|1208|1207.6|1208.4|1208|1208.6|1208.2|1208|1207.6|595
1641482110000|2022-01-06 15:15:10|1208.2|1207.8|1208|1207.6|1208.4|1208|1208|1207.4|769
1641482120000|2022-01-06 15:15:20|1207.8|1207.4|1208.2|1207.8|1208.2|1207.8|1207.8|1207.4|0
1641482130000|2022-01-06 15:15:30|1208||1208.2||1208.2||1208||423
1641482140000|2022-01-06 15:15:40|1208|1207.6|1207.4|1207|1208|1207.6|1207|1206.8|7370
1641482150000|2022-01-06 15:15:50|1207.6|1206.8|1206.8|1206.4|1207.6|1206.8|1206.6|1206.2|374
1641482160000|2022-01-06 15:16:00|1206.6|1206.2|1206.4|1206|1206.8|1206.4|1206.2|1206|1419
1641482170000|2022-01-06 15:16:10|1206.2|1205.8|1206|1205.8|1206.4|1206.2|1206|1205.4|6114
1641482180000|2022-01-06 15:16:20|1206.2|1206|1206.8|1206.4|1207.2|1206.8|1206.2|1206|7628
1641482190000|2022-01-06 15:16:30|1207|1206.6|1206|1205.6|1207|1206.6|1205.8|1205.4|7875
1641482200000|2022-01-06 15:16:40|1206.2|1205.8|1206.4|1206|1206.6|1206.2|1206.2|1205.8|2433
1641482210000|2022-01-06 15:16:50|1206.6|1206.2|1207|1206.6|1207|1206.6|1206.4|1206|1210
1641482220000|2022-01-06 15:17:00|1206.8|1206.4|1206.4|1206|1207|1206.4|1206|1205.8|3990
1641482230000|2022-01-06 15:17:10|1206.2|1206.2|1206.2|1205.8|1206.4|1206.2|1206.2|1205.6|2305
1641482240000|2022-01-06 15:17:20|1206|1205.6|1206|1205.4|1206.2|1206|1205.8|1205.2|925
1641482250000|2022-01-06 15:17:30|1206.2|1205.6|1206.4|1205.8|1206.4|1206|1206.2|1205.6|0
1641482260000|2022-01-06 15:17:40|1206.2|1206|1205.8|1205.4|1206.2|1206|1205.6|1205.2|5506
1641482270000|2022-01-06 15:17:50|1206|1205.6|1206.2|1205.8|1206.2|1205.8|1206|1205.6|4660
1641482280000|2022-01-06 15:18:00|1206|1206|1206.2|1205.8|1206.4|1206.2|1206|1205.6|6644
1641482290000|2022-01-06 15:18:10|1206.4|1206|1206.4|1206|1206.6|1206.2|1206.2|1205.8|3750
1641482300000|2022-01-06 15:18:20|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|408
1641482310000|2022-01-06 15:18:30|1206|1205.6|1206.4|1206|1206.4|1206|1205.6|1205.4|4446
1641482320000|2022-01-06 15:18:40|1206.2|1205.8|1206|1205.6|1206.4|1206|1205.8|1205.4|392
1641482330000|2022-01-06 15:18:50|1206.2|1205.4|1206.2|1205.6|1206.2|1205.8|1206.2|1205.4|539
1641482340000|2022-01-06 15:19:00|1206|1205.4|1206.2|1205.8|1206.2|1205.8|1205.6|1205.2|4142
1641482350000|2022-01-06 15:19:10|1206|1205.6|1206|1205.6|1206.2|1206|1206|1205.6|3099
1641482360000|2022-01-06 15:19:20|1205.8|1205.4|1205.4|1205|1206|1205.4|1205.2|1205|525
1641482370000|2022-01-06 15:19:30|1205.2|1204.8|1205|1204.6|1205.4|1204.8|1204.8|1204.6|1800
1641482380000|2022-01-06 15:19:40|1204.8|1204.4|1204.4|1204|1204.8|1204.4|1204.2|1204|749
1641482390000|2022-01-06 15:19:50|1204.2|1204.2|1204.4|1204|1204.4|1204.2|1204.2|1204|0
1641482400000|2022-01-06 15:20:00|1204.6|1204.4|1204.8|1204.4|1205|1204.4|1204.4|1204.2|1751
1641482410000|2022-01-06 15:20:10|1204.6|1204.6|1204.8|1204.6|1204.8|1204.6|1204.6|1204.4|918
1641482420000|2022-01-06 15:20:20|1205|1204.8|1205.4|1205|1205.6|1205.2|1205|1204.8|2202
1641482430000|2022-01-06 15:20:30|1205.2|1205.2|1205.8|1205.4|1206|1205.6|1205.2|1205.2|531
1641482440000|2022-01-06 15:20:40|1206|1205.6|1206.6|1206.2|1206.6|1206.2|1205.8|1205.6|1623
1641482450000|2022-01-06 15:20:50|1206.4|1206|1207|1206.6|1207.2|1206.6|1206.2|1206|3950
1641482460000|2022-01-06 15:21:00|1207.2|1206.8|1207.6|1207.2|1207.8|1207.6|1207|1206.8|3218
1641482470000|2022-01-06 15:21:10|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.6|1207.4|0
1641482480000|2022-01-06 15:21:20|1207.6|1207.2|1207.2|1207|1207.6|1207.4|1207.2|1206.8|2310
1641482490000|2022-01-06 15:21:30|1207.4|1207.2|1207.4|1206.8|1207.6|1207.2|1207.2|1206.8|3538
1641482500000|2022-01-06 15:21:40|1207.2|1207|1206.4|1206|1207.2|1207|1206.4|1206|3714
1641482510000|2022-01-06 15:21:50|1206.6|1206.2|1206.4|1206|1207|1206.6|1206.4|1206|380
1641482520000|2022-01-06 15:22:00|1206.2|1205.8|1205.6|1205.2|1206.4|1206|1205.6|1205.2|1118
1641482530000|2022-01-06 15:22:10|1205.4|1205|1205.6|1205.2|1205.8|1205.4|1205.4|1205|1416
1641482540000|2022-01-06 15:22:20|1205.8|1205.4|1206.4|1206|1206.6|1206.2|1205.8|1205.4|1481
1641482550000|2022-01-06 15:22:30|1206.6|1206.2|1207.6|1207.2|1207.6|1207.2|1206.4|1206|0
1641482560000|2022-01-06 15:22:40|1207.4|1207.4|1208|1207.6|1208|1207.6|1207.4|1207.2|72
1641482570000|2022-01-06 15:22:50|1207.8|1207.4|1207.8|1207.4|1207.8|1207.6|1207.8|1207.4|2899
1641482580000|2022-01-06 15:23:00|1208|1207.6|1208.6|1208.2|1208.6|1208.2|1207.8|1207.4|967
1641482590000|2022-01-06 15:23:10|1208.8|1208.4|1208.8|1208.2|1208.8|1208.4|1208.4|1208|5507
1641482600000|2022-01-06 15:23:20|1208.6|1208|1208.4|1208|1208.6|1208.2|1208.4|1208|0
1641482610000|2022-01-06 15:23:30|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.6|1834
1641482620000|2022-01-06 15:23:40|1208|1207.6|1208.4|1208|1208.6|1208.2|1208|1207.6|100
1641482630000|2022-01-06 15:23:50|1208.2|1207.8|1208.2|1207.8|1208.4|1208|1208|1207.6|360
1641482640000|2022-01-06 15:24:00|1208|1207.2|1208|1207.6|1208.2|1207.8|1207.8|1207.2|14864
1641482650000|2022-01-06 15:24:10|1207.8|1207.4|1208.4|1208|1208.4|1208|1207.8|1207.4|533
1641482660000|2022-01-06 15:24:20|1208.6|1208.2|1208.8|1208.4|1208.8|1208.6|1208.6|1208.2|2075
1641482670000|2022-01-06 15:24:30|1209.2|1209|1209.6|1209.2|1209.6|1209.2|1208.8|1208.4|30584
1641482680000|2022-01-06 15:24:40|1209.4|1209.4|1209.6|1209.4|1209.6|1209.4|1209.2|1209|3062
1641482690000|2022-01-06 15:24:50|1209.8|1209.6|1209.8|1209.4|1210|1209.8|1209.8|1209.4|4786
1641482700000|2022-01-06 15:25:00|1210|1209.6|1210|1209.6|1210|1209.8|1209.6|1209.2|3233
1641482710000|2022-01-06 15:25:10|1209.8|1209.4|1209.8|1209.6|1210|1209.6|1209.8|1209.4|3781
1641482720000|2022-01-06 15:25:20|1210|1209.4|1209.8|1209.4|1210|1209.6|1209.6|1209.2|2782
1641482730000|2022-01-06 15:25:30|1209.6|1209.2|1210|1209.8|1210|1209.8|1209.6|1209.2|200
1641482740000|2022-01-06 15:25:40|1210.2|1210|1211.2|1210.8|1211.2|1211|1210.2|1210|13979
1641482750000|2022-01-06 15:25:50|1211|1211|1211.2|1210.8|1211.4|1211|1211|1210.6|0
1641482760000|2022-01-06 15:26:00|1211.4|1211|1211.4|1211|1211.6|1211|1211.2|1210.8|1652
1641482770000|2022-01-06 15:26:10|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.4|1211|0
1641482780000|2022-01-06 15:26:20|1211.4|1211|1211.4|1211|1211.6|1211.2|1211.2|1211|1410
1641482790000|2022-01-06 15:26:30|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.4|1211|0
1641482800000|2022-01-06 15:26:40|1211.4|1211.4|1212|1211.6|1212.2|1211.6|1211.4|1211.4|1659
1641482810000|2022-01-06 15:26:50|1212.2|1211.8|1212.4|1212|1212.4|1212|1212.2|1211.6|1020
1641482820000|2022-01-06 15:27:00|1212.2|1211.8|1211.4|1211|1212.4|1212|1211.4|1211|3183
1641482830000|2022-01-06 15:27:10|1211.2|1210.8|1211|1210.8|1211.6|1211.2|1211|1210.8|6584
1641482840000|2022-01-06 15:27:20|1210.8|1210.6|1210.6|1210.2|1210.8|1210.6|1210.4|1210|3545
1641482850000|2022-01-06 15:27:30|1210.4|1210|1210.4|1210|1210.4|1210.2|1210.4|1210|0
1641482860000|2022-01-06 15:27:40|1210.2|1209.8|1209.6|1209.2|1210.2|1209.8|1209.4|1209.2|2036
1641482870000|2022-01-06 15:27:50|1209.8|1209.4|1209.6|1209.4|1209.8|1209.4|1209.6|1209.2|0
1641482880000|2022-01-06 15:28:00|1209.8||1209.8||1209.8||1209.8||1
1641482890000|2022-01-06 15:28:10|1209.6|1209.2|1209.4|1209.2|1209.6|1209.2|1209.4|1209.2|507
1641482900000|2022-01-06 15:28:20|1209.2|1209|1208.6|1208.2|1209.2|1209|1208.6|1208|1674
1641482910000|2022-01-06 15:28:30|1208.4|1208|1208.4|1208|1208.4|1208|1208.4|1208|0
1641482920000|2022-01-06 15:28:40|1208.6|1208.2|1208.4|1208.2|1208.6|1208.2|1208.4|1208|1500
1641482930000|2022-01-06 15:28:50|1208.6|1208|1208.4|1208.2|1208.6|1208.2|1208.4|1208|786
1641482940000|2022-01-06 15:29:00|1208.6|1208.4|1208.4|1208|1208.6|1208.4|1208.4|1208|1710
1641482950000|2022-01-06 15:29:10|1208.2|1207.8|1207.8|1207.4|1208.4|1207.8|1207.8|1207.2|25040
1641482960000|2022-01-06 15:29:20|1208|1207.6|1208|1207.4|1208|1207.6|1207.8|1207.4|591
1641482970000|2022-01-06 15:29:30|1208.2|1207.6|1207.8|1207.4|1208.2|1207.8|1207.6|1207.2|8425
1641482980000|2022-01-06 15:29:40|1207.6|1207.2|1207.8|1207.6|1208|1207.6|1207.6|1207.2|0
1641482990000|2022-01-06 15:29:50|1208|1207.4|1207.4|1207|1208|1207.6|1207.2|1206.8|3928
1641483000000|2022-01-06 15:30:00|1207.2|1206.8|1209|1208.6|1209.4|1209|1207.2|1206.8|1423
1641483010000|2022-01-06 15:30:10|1208.8|1208.4|1207.8|1207.4|1208.8|1208.6|1207.8|1207.4|1250
1641483020000|2022-01-06 15:30:20|1207.6|1207.2|1207.6|1207.2|1207.8|1207.4|1207.4|1207|500
1641483030000|2022-01-06 15:30:30|1207.4|1207|1207.6|1207.4|1207.8|1207.4|1207.4|1207|0
1641483040000|2022-01-06 15:30:40|1207.4|1207.2|1208.2|1207.8|1208.4|1208|1207.4|1207|423
1641483050000|2022-01-06 15:30:50|1208|1208|1207.8|1207.4|1208.2|1208|1207.8|1207.4|892
1641483060000|2022-01-06 15:31:00|1208|1207.6|1208|1207.4|1208|1207.6|1207.8|1207.4|0
1641483070000|2022-01-06 15:31:10|1207.8|1207.6|1208.8|1208.4|1208.8|1208.6|1207.8|1207.6|27539
1641483080000|2022-01-06 15:31:20|1208.6|1208.2|1208.8|1208.4|1209|1208.6|1208.6|1208.2|15
1641483090000|2022-01-06 15:31:30|1209|1208.6|1208.8|1208.4|1209|1208.6|1208.8|1208.4|482
1641483100000|2022-01-06 15:31:40|1209|1208.6|1208.8|1208.4|1209|1208.6|1208.6|1208.4|17
1641483110000|2022-01-06 15:31:50|1209|1208.6|1209.2|1208.8|1209.4|1209|1209|1208.6|10419
1641483120000|2022-01-06 15:32:00|1209.4|1209|1209.4|1209|1209.6|1209.2|1209.2|1208.8|422
1641483130000|2022-01-06 15:32:10|1209.6|1209.2|1209.6|1209.4|1209.6|1209.4|1209.4|1209|0
1641483140000|2022-01-06 15:32:20|1209.8|1209.2|1209.8|1209.2|1209.8|1209.4|1209.4|1209|1490
1641483150000|2022-01-06 15:32:30|1209.6|1209.4|1209.8|1209.4|1209.8|1209.4|1209.6|1209.2|956
1641483160000|2022-01-06 15:32:40|1210|1209.6|1209.8|1209.4|1210|1209.8|1209.8|1209.4|3473
1641483170000|2022-01-06 15:32:50|1210|1209.6|1210.2|1210|1210.4|1210|1210|1209.4|7807
1641483180000|2022-01-06 15:33:00|1210.4|1209.8|1210.4|1210|1210.6|1210.2|1210.2|1209.8|403
1641483190000|2022-01-06 15:33:10|1210.6|1210.2|1210.6|1210.2|1210.6|1210.4|1210.2|1209.8|489
1641483200000|2022-01-06 15:33:20|1210.4|1210|1210.6|1210.4|1210.6|1210.4|1210.2|1210|450
1641483210000|2022-01-06 15:33:30|1210.8|1210.6|1211|1210.6|1211|1210.8|1210.8|1210.4|1153
1641483220000|2022-01-06 15:33:40|1211.2|1210.8|1211.6|1211.2|1211.8|1211.4|1211.2|1210.8|1472
1641483230000|2022-01-06 15:33:50|1211.8|1211.4|1212|1211.6|1212.2|1211.8|1211.6|1211.2|100
1641483240000|2022-01-06 15:34:00|1211.8|1211.4|1211.8|1211.4|1212|1211.8|1211.6|1211.2|762
1641483250000|2022-01-06 15:34:10|1212|1211.2|1211.6|1211.2|1212|1211.4|1211.6|1211.2|909
1641483260000|2022-01-06 15:34:20|1211.4|1211.4|1211.2|1211|1211.6|1211.4|1211.2|1211|4956
1641483270000|2022-01-06 15:34:30|1211.4|1210.8|1211|1210.6|1211.4|1210.8|1210.6|1210.2|3536
1641483280000|2022-01-06 15:34:40|1211.2|1210.8|1211|1210.6|1211.4|1210.8|1210.8|1210.6|1238
1641483290000|2022-01-06 15:34:50|1210.8|1210.4|1211|1210.6|1211|1210.6|1210.4|1210.2|3071
1641483300000|2022-01-06 15:35:00|1210.8|1210.4|1210.2|1209.8|1211|1210.6|1209.8|1209.4|3328
1641483310000|2022-01-06 15:35:10|1210.4|1209.6|1210.2|1209.8|1210.6|1210|1210.2|1209.6|2367
1641483320000|2022-01-06 15:35:20|1210.4|1210|1210.2|1209.8|1210.4|1210|1210|1209.6|1482
1641483330000|2022-01-06 15:35:30|1210.4|1210|1210.2|1209.8|1210.4|1210|1210.2|1209.8|0
1641483340000|2022-01-06 15:35:40|1210|1209.6|1209.6|1209.2|1210.2|1209.6|1209.6|1209.2|426
1641483350000|2022-01-06 15:35:50|1209.4|1209.4|1209.4|1209|1209.4|1209.4|1209.2|1208.8|2491
1641483360000|2022-01-06 15:36:00|1209.2|1209.2|1210|1209.6|1210|1209.6|1209.2|1209|4722
1641483370000|2022-01-06 15:36:10|1209.8|1209.4|1209.6|1209.2|1210|1209.6|1209.4|1209|420
1641483380000|2022-01-06 15:36:20|1209.4|1209|1209.8|1209.4|1209.8|1209.4|1209.4|1209|3356
1641483390000|2022-01-06 15:36:30|1209.6|1209.2|1210|1209.6|1210.2|1209.6|1209.6|1209.2|300
1641483400000|2022-01-06 15:36:40|1210.2|1209.8|1209.8|1209.4|1210.2|1209.8|1209.6|1209.2|0
1641483410000|2022-01-06 15:36:50|1210|1209.6|1209.8|1209.4|1210|1209.6|1209.8|1209.4|0
1641483420000|2022-01-06 15:37:00|1209.6|1209.2|1210|1209.6|1210.2|1209.8|1209.6|1209.2|1093
1641483440000|2022-01-06 15:37:20|1210.2|1209.8|1210.2|1209.8|1210.4|1210|1210|1209.8|100
1641483450000|2022-01-06 15:37:30|1210.4|1210|1211.4|1211.2|1211.6|1211.2|1210.2|1209.8|8807
1641483460000|2022-01-06 15:37:40|1211.6|1211|1211.4|1211|1211.6|1211.2|1211.2|1210.8|840
1641483470000|2022-01-06 15:37:50|1211.2|1211.2|1211|1210.6|1211.4|1211.2|1210.8|1210.4|435
1641483480000|2022-01-06 15:38:00|1211.2|1210.4|1211.2|1210.8|1211.2|1210.8|1210.8|1210.4|1908
1641483490000|2022-01-06 15:38:10|1211|1210.6|1210.4|1210|1211.2|1210.6|1210.4|1210|3944
1641483500000|2022-01-06 15:38:20|1210.6|1210.2|1210.4|1210|1210.8|1210.2|1210.4|1210|0
1641483510000|2022-01-06 15:38:30|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.2|1209.8|346
1641483520000|2022-01-06 15:38:40|1210.2|1210.2|1210.4|1210|1210.6|1210.4|1210.2|1209.8|1924
1641483530000|2022-01-06 15:38:50|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|0
1641483540000|2022-01-06 15:39:00|1210.8|1210.4|1211|1210.6|1211.2|1210.8|1210.8|1210.4|1263
1641483550000|2022-01-06 15:39:10|1210.8|1210.4|1210.8|1210.4|1211|1210.6|1210.8|1210.4|664
1641483560000|2022-01-06 15:39:20|1211|1210.6|1211|1210.6|1211.2|1210.8|1210.8|1210.6|12487
1641483570000|2022-01-06 15:39:30|1211.2|1210.8|1211.2|1210.8|1211.2|1211|1211.2|1210.8|487
1641483580000|2022-01-06 15:39:40|1211|1211|1211|1210.8|1211.4|1211|1210.8|1210.2|24698
1641483590000|2022-01-06 15:39:50|1211.2|1211|1211.8|1211.4|1211.8|1211.4|1211|1211|1095
1641483600000|2022-01-06 15:40:00|1212|1211.6|1211.8|1211.6|1212|1211.6|1211.8|1211.6|815
1641483610000|2022-01-06 15:40:10|1211.6|1211.4|1211.4|1211|1211.8|1211.4|1211.2|1210.8|1716
1641483620000|2022-01-06 15:40:20|1211.2|1210.8|1211.6|1211.2|1211.6|1211.2|1211.2|1210.8|3359
1641483630000|2022-01-06 15:40:30|1211.4|1211.4|1211.6|1211.2|1211.6|1211.4|1211.4|1211.2|422
1641483640000|2022-01-06 15:40:40|1211.4|1211|1210.6|1210.2|1211.6|1211|1210.6|1210.2|2133
1641483650000|2022-01-06 15:40:50|1210.8|1210.4|1210.6|1210.4|1210.8|1210.4|1210.6|1210.2|500
1641483660000|2022-01-06 15:41:00|1210.8||1210.8||1210.8||1210.6||592
1641483680000|2022-01-06 15:41:20|1210.6|1210.2|1211.2|1210.8|1211.2|1210.8|1210.6|1210.2|9427
1641483690000|2022-01-06 15:41:30|1211||1211.2||1211.2||1211||0
1641483700000|2022-01-06 15:41:40|1211|1210.6|1210.4|1210|1211|1210.6|1210.4|1210|1062
1641483710000|2022-01-06 15:41:50|1210.2|1209.8|1210.2|1209.8|1210.4|1209.8|1210|1209.6|446
1641483720000|2022-01-06 15:42:00|1210.4|1210|1210|1209.6|1210.4|1210|1210|1209.6|1
1641483730000|2022-01-06 15:42:10|1210.2|1209.8|1210.2|1209.8|1210.4|1210|1210.2|1209.6|0
1641483740000|2022-01-06 15:42:20|1210.4|1210|1210.6|1210.2|1210.6|1210.2|1210.2|1210|6660
1641483750000|2022-01-06 15:42:30|1210.8|1210.4|1211|1210.6|1211|1210.6|1210.6|1210.2|1573
1641483760000|2022-01-06 15:42:40|1210.8|1210.4|1210.2|1209.8|1210.8|1210.4|1210|1209.6|1552
1641483770000|2022-01-06 15:42:50|1210.4|1210|1210.2|1209.8|1210.4|1210|1210|1209.8|929
1641483780000|2022-01-06 15:43:00|1210.4|1210|1210.6|1210.2|1210.6|1210.2|1210.4|1210|0
1641483790000|2022-01-06 15:43:10|1210.8|1210.4|1210.2|1209.8|1210.8|1210.4|1210|1209.8|6903
1641483800000|2022-01-06 15:43:20|1210.4|1210|1211|1210.6|1211|1210.8|1210.4|1210|5782
1641483810000|2022-01-06 15:43:30|1210.8|1210.4|1210.6|1210.2|1210.8|1210.4|1210.4|1210.2|3616
1641483820000|2022-01-06 15:43:40|1210.4|1210|1210.2|1209.8|1210.4|1210|1210.2|1209.8|421
1641483830000|2022-01-06 15:43:50|1210.4|1210|1210.6|1210.4|1210.8|1210.6|1210.2|1210|1223
1641483840000|2022-01-06 15:44:00|1210.8|1210.6|1211.4|1211|1211.4|1211|1210.6|1210.6|414
1641483850000|2022-01-06 15:44:10|1211.2|1211.2|1211.2|1211|1211.2|1211.2|1211.2|1211|420
1641483860000|2022-01-06 15:44:20|1211|1210.8|1211|1210.8|1211.2|1210.8|1211|1210.6|624
1641483870000|2022-01-06 15:44:30|1211.2|1210.6|1211|1210.6|1211.2|1210.8|1210.8|1210.6|828
1641483880000|2022-01-06 15:44:40|1211.2|1210.8|1211|1210.6|1211.4|1211|1211|1210.6|97
1641483890000|2022-01-06 15:44:50|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|0
1641483900000|2022-01-06 15:45:00|1211.4|1211|1211.4|1211|1211.4|1211|1211.4|1211|0
1641483910000|2022-01-06 15:45:10|1211.6|1211.2|1211.2|1211|1211.8|1211.4|1211.2|1210.8|4539
1641483920000|2022-01-06 15:45:20|1211.4|1210.8|1211|1210.6|1211.4|1211|1211|1210.6|1090
1641483930000|2022-01-06 15:45:30|1210.8|1210.4|1210.4|1210|1210.8|1210.4|1210.2|1209.8|5389
1641483940000|2022-01-06 15:45:40|1210.2|1209.8|1210.4|1210|1210.6|1210|1210.2|1209.8|45
1641483950000|2022-01-06 15:45:50|1210.6|1210.2|1210.2|1209.8|1210.8|1210.4|1210|1209.6|1219
1641483960000|2022-01-06 15:46:00|1210.4|1210|1210.2|1209.8|1210.4|1210|1209.8|1209.6|1112
1641483970000|2022-01-06 15:46:10|1210|1210.2|1210.6|1210.2|1210.6|1210.2|1210|1210.2|1200
1641483980000|2022-01-06 15:46:20|1210.4|1210.4|1210.6|1210.2|1210.8|1210.4|1210.4|1210.2|957
1641483990000|2022-01-06 15:46:30|1210.8|1210.4|1210.8|1210.4|1210.8|1210.6|1210.8|1210.4|948
1641484000000|2022-01-06 15:46:40|1211|1210.6|1211|1210.6|1211|1210.6|1211|1210.4|1184
1641484010000|2022-01-06 15:46:50|1210.8|1210.8|1211|1210.8|1211|1210.8|1210.8|1210.6|0
1641484020000|2022-01-06 15:47:00|1211.2|1211|1211.2|1210.8|1211.4|1211|1210.8|1210.6|6355
1641484030000|2022-01-06 15:47:10|1211|1210.6|1211.2|1210.8|1211.2|1211|1211|1210.6|584
1641484040000|2022-01-06 15:47:20|1211.4|1211|1211.6|1211.2|1211.6|1211.2|1211.2|1210.8|424
1641484050000|2022-01-06 15:47:30|1211.8|1211.4|1212|1211.6|1212|1211.6|1211.8|1211.4|0
1641484060000|2022-01-06 15:47:40||1211.8||1211.6||1211.8||1211.6|0
1641484070000|2022-01-06 15:47:50|1212.2|1211.8|1212.4|1212|1212.4|1212|1212|1211.8|1468
1641484080000|2022-01-06 15:48:00|1212.2|1211.8|1211.8|1211.4|1212.2|1212|1211.8|1211.4|1821
1641484090000|2022-01-06 15:48:10|1211.6|1211.2|1211.6|1211.4|1211.8|1211.4|1211.4|1211.2|1021
1641484100000|2022-01-06 15:48:20|1211.8|1211.6|1211.4|1211.2|1212|1211.6|1211.4|1211.2|544
1641484110000|2022-01-06 15:48:30|1211.2|1211|1211|1210.8|1211.2|1211|1211|1210.8|1654
1641484120000|2022-01-06 15:48:40|1210.8|1210.6|1210.8|1210.4|1210.8|1210.8|1210.8|1210.4|650
1641484140000|2022-01-06 15:49:00|1211|1210.6|1211|1210.8|1211|1210.8|1211|1210.4|0
1641484150000|2022-01-06 15:49:10|1211.2|1211|1211.2|1211|1211.2|1211|1211.2|1210.8|1
1641484160000|2022-01-06 15:49:20|1211.4|1211.2|1211.8|1211.4|1211.8|1211.4|1211|1210.8|1369
1641484170000|2022-01-06 15:49:30|1212|1211.6|1212.2|1211.8|1212.2|1211.8|1212|1211.4|3041
1641484180000|2022-01-06 15:49:40|1212|1211.6|1212.2|1211.8|1212.4|1212|1212|1211.6|1182
1641484190000|2022-01-06 15:49:50|1212.4|1212|1212.6|1212.2|1212.6|1212.4|1212.4|1211.8|1227
1641484200000|2022-01-06 15:50:00|1212.4|1212|1211.8|1211.4|1212.4|1212|1211.8|1211.4|8263
1641484210000|2022-01-06 15:50:10|1211.6|1211.6|1211.8|1211.4|1211.8|1211.6|1211.6|1211.2|440
1641484220000|2022-01-06 15:50:20|1211.6|1211.2|1211.6|1211.4|1211.8|1211.4|1211.4|1211.2|4370
1641484230000|2022-01-06 15:50:30|1211.4|1211.2|1211.4|1211.2|1211.4|1211.4|1211.4|1211.2|2
1641484240000|2022-01-06 15:50:40|1211.6|1211|1211.6|1211.2|1211.6|1211.2|1211.6|1211|282
1641484250000|2022-01-06 15:50:50||1211.4||1211.2||1211.4||1211.2|1
1641484260000|2022-01-06 15:51:00|1211.4|1211.4|1211.4|1211.2|1211.4|1211.4|1211.4|1211|0
1641484270000|2022-01-06 15:51:10|1211.2|1211|1211.8|1211.4|1211.8|1211.4|1211|1210.6|1543
1641484280000|2022-01-06 15:51:20|1212|1211.6|1211.8|1211.4|1212|1211.6|1211.8|1211.4|0
1641484290000|2022-01-06 15:51:30|1211.6|1211.2|1211.2|1210.8|1211.6|1211.2|1211|1210.6|1803
1641484300000|2022-01-06 15:51:40|1211.4|1211|1211.6|1211.2|1211.6|1211.2|1211.2|1210.8|539
1641484310000|2022-01-06 15:51:50|1211.4|1211|1211.4|1211|1211.4|1211|1211.2|1210.6|460
1641484320000|2022-01-06 15:52:00|1211.6|1211.2|1211.8|1211.4|1212.2|1211.8|1211.6|1211.2|1009
1641484330000|2022-01-06 15:52:10|1212|1211.6|1212|1211.6|1212|1211.6|1212|1211.4|571
1641484340000|2022-01-06 15:52:20|1211.8|1211.4|1211.8|1211.4|1211.8|1211.6|1211.6|1211.4|1423
1641484350000|2022-01-06 15:52:30|1212|1211.6|1212|1211.6|1212|1211.6|1211.8|1211.4|549
1641484360000|2022-01-06 15:52:40|1212.2|1211.4|1211.8|1211.4|1212.2|1211.4|1211.8|1211.4|1000
1641484370000|2022-01-06 15:52:50|1211.6|1211.6|1211.8|1211.4|1212|1211.6|1211.6|1211.4|576
1641484380000|2022-01-06 15:53:00|1212|1211.6|1212|1211.6|1212|1211.6|1212|1211.6|0
1641484400000|2022-01-06 15:53:20||1211.8||1211.6||1211.8||1211.6|0
1641484410000|2022-01-06 15:53:30|1212.2|1211.8|1212|1211.6|1212.2|1211.8|1212|1211.6|0
1641484420000|2022-01-06 15:53:40|1212.2|1211.8|1212.4|1212|1212.4|1212.2|1212.2|1211.8|448
1641484430000|2022-01-06 15:53:50|1212.6|1212.2|1212.6|1212|1212.6|1212.2|1212.4|1212|4835
1641484440000|2022-01-06 15:54:00|1212.4|1212.2|1212.4|1212|1212.6|1212.2|1212.4|1212|0
1641484450000|2022-01-06 15:54:10|1212.2|1211.8|1212.4|1212|1212.6|1212.2|1212.2|1211.8|2560
1641484460000|2022-01-06 15:54:20|1212.2|1211.8|1212.6|1212.2|1212.6|1212.2|1212.2|1211.8|2907
1641484470000|2022-01-06 15:54:30|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|421
1641484480000|2022-01-06 15:54:40|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|0
1641484490000|2022-01-06 15:54:50|1212.8|1212.8|1213|1212.6|1213|1212.8|1212.8|1212.6|1198
1641484500000|2022-01-06 15:55:00|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1212.8|1212.6|334
1641484510000|2022-01-06 15:55:10|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1212.8|534
1641484520000|2022-01-06 15:55:20||1213.2||1213||1213.2||1213|0
1641484530000|2022-01-06 15:55:30|1213.6|1213.2|1213.4|1213.2|1213.6|1213.2|1213.4|1213.2|0
1641484540000|2022-01-06 15:55:40|1213.6|1213|1213.8|1213.4|1213.8|1213.4|1213.2|1213|4610
1641484550000|2022-01-06 15:55:50|1214|1213.6|1214.2|1214|1214.4|1214.2|1214|1213.6|2757
1641484560000|2022-01-06 15:56:00|1214.4|1214.2|1214.6|1214.2|1214.6|1214.2|1214.2|1214|830
1641484570000|2022-01-06 15:56:10|1214.4|1214|1214.6|1214.4|1214.6|1214.4|1214.4|1214|4462
1641484580000|2022-01-06 15:56:20|1214.4|1214.2|1214.8|1214.6|1215|1214.6|1214.4|1214.2|1829
1641484590000|2022-01-06 15:56:30|1215|1214.8|1215|1214.8|1215.2|1214.8|1215|1214.6|2368
1641484600000|2022-01-06 15:56:40|1215.2|1215|1215.4|1215|1215.4|1215|1215.2|1215|470
1641484610000|2022-01-06 15:56:50|1215.6|1215.2|1215.6|1215.4|1215.6|1215.4|1215.6|1215.2|1604
1641484620000|2022-01-06 15:57:00|1215.4|1215.2|1215.6|1215.2|1215.6|1215.4|1215.4|1215.2|703
1641484630000|2022-01-06 15:57:10|1215.8|1215.4|1216.2|1216|1216.4|1216|1215.8|1215.4|19724
1641484640000|2022-01-06 15:57:20|1216|1215.8|1216.8|1216.6|1216.8|1216.6|1216|1215.8|4996
1641484650000|2022-01-06 15:57:30|1217||1217||1217||1216.8||960
1641484660000|2022-01-06 15:57:40|1216.8|1216.4|1216.6|1216.4|1216.8|1216.4|1216.2|1215.8|20408
1641484670000|2022-01-06 15:57:50|1216.8|1216.2|1216.2|1215.8|1216.8|1216.2|1215.8|1215.4|12646
1641484680000|2022-01-06 15:58:00|1216|1215.6|1216.8|1216.4|1216.8|1216.4|1216|1215.6|6531
1641484690000|2022-01-06 15:58:10|1216.6|1216.2|1216.6|1216.2|1216.8|1216.4|1216.4|1216|1300
1641484700000|2022-01-06 15:58:20|1216.4|1216|1216.4|1216|1216.6|1216.2|1216.2|1215.8|421
1641484710000|2022-01-06 15:58:30|1216.2|1215.8|1215.4|1215|1216.4|1216|1215.4|1215|1531
1641484720000|2022-01-06 15:58:40|1215.6|1215.2|1215.8|1215.4|1215.8|1215.6|1215.6|1215.2|5751
1641484730000|2022-01-06 15:58:50|1215.6|1215.2|1216|1215.6|1216.2|1215.8|1215.6|1215.2|2771
1641484740000|2022-01-06 15:59:00|1215.8|1215.4|1215.8|1215.4|1216|1215.6|1215.6|1215.2|179
1641484750000|2022-01-06 15:59:10|1215.6|1215.6|1215.8|1215.4|1216|1215.6|1215.6|1215.4|267
1641484760000|2022-01-06 15:59:20|1216|1215.6|1216|1215.6|1216.2|1215.8|1215.8|1215.4|12061
1641484770000|2022-01-06 15:59:30|1215.8|1215.4|1215.8|1215.4|1216|1215.6|1215.8|1215.4|900
1641484780000|2022-01-06 15:59:40|1215.6|1215.6|1216.2|1215.8|1216.2|1215.8|1215.6|1215.4|8334
1641484790000|2022-01-06 15:59:50|1216.4|1216|1216.6|1216.2|1216.6|1216.2|1216.2|1215.8|2638
1641484800000|2022-01-06 16:00:00|1216.4|1216.4|1216.4|1216|1216.6|1216.4|1216.2|1216|16005
1641484810000|2022-01-06 16:00:10|1216.2|1216.2|1216.2|1216|1216.4|1216.2|1216.2|1215.8|5863
1641484820000|2022-01-06 16:00:20|1216.4||1216.4||1216.4||1216.4||183
1641484830000|2022-01-06 16:00:30|1216.6|1216.2|1216.6|1216.2|1216.8|1216.4|1216.4|1216|8038
1641484840000|2022-01-06 16:00:40|1216.4|1216|1216.2|1215.8|1216.4|1216|1216.2|1215.8|1903
1641484850000|2022-01-06 16:00:50|1216|1215.6|1216.2|1215.8|1216.2|1215.8|1215.8|1215.4|4174
1641484860000|2022-01-06 16:01:00|1216|1215.6|1215.4|1215|1216|1215.6|1215.2|1214.8|26514
1641484870000|2022-01-06 16:01:10|1215.2|1214.8|1215.6|1215.4|1215.6|1215.4|1215.2|1214.8|10209
1641484880000|2022-01-06 16:01:20|1215.4|1215.2|1215|1214.8|1215.4|1215.4|1215|1214.8|2693
1641484890000|2022-01-06 16:01:30|1215.2|1215|1214.8|1214.4|1215.4|1215|1214.6|1214.2|5732
1641484900000|2022-01-06 16:01:40|1215|1214.6|1215|1214.6|1215|1214.6|1214.6|1214.4|0
1641484910000|2022-01-06 16:01:50|1214.8|1214.4|1214.6|1214.2|1214.8|1214.4|1214.4|1214.2|100
1641484920000|2022-01-06 16:02:00|1214.8|1214.4|1215|1214.6|1215.2|1214.8|1214.8|1214.4|6944
1641484930000|2022-01-06 16:02:10|1214.8|1214.4|1214.8|1214.6|1215|1214.6|1214.6|1214.4|224
1641484940000|2022-01-06 16:02:20|1215|1214.4|1215|1214.6|1215|1214.8|1214.8|1214.4|1585
1641484950000|2022-01-06 16:02:30|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|1215|1214.6|4565
1641484960000|2022-01-06 16:02:40|1215|1214.6|1215|1214.6|1215|1214.6|1214.6|1214.2|1179
1641484970000|2022-01-06 16:02:50|1215.2|1214.8|1215.2|1215|1215.4|1215|1215.2|1214.8|1591
1641484980000|2022-01-06 16:03:00|1215.4|1215.2|1215.4|1215.2|1215.4|1215.2|1215.2|1215|0
1641484990000|2022-01-06 16:03:10|||||||||3387
1641485000000|2022-01-06 16:03:20|||||||||820
1641485010000|2022-01-06 16:03:30|1215.6|1215|1216|1215.6|1216|1215.6|1215.6|1215|2213
1641485020000|2022-01-06 16:03:40|1216.2|1215.8|1216.4|1216|1216.4|1216|1216.2|1215.8|2558
1641485030000|2022-01-06 16:03:50|1216.2||1216.4||1216.4||1216.2||0
1641485040000|2022-01-06 16:04:00|1216.2|1216.2|1216.8|1216.6|1217|1216.6|1216.2|1216.2|1934
1641485050000|2022-01-06 16:04:10|1216.6|1216.4|1216.6|1216.4|1217|1216.6|1216.4|1216.2|23976
1641485060000|2022-01-06 16:04:20|1216.8|1216.2|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|4092
1641485070000|2022-01-06 16:04:30|1216.6|1216|1216.6|1216.4|1216.6|1216.4|1216.2|1216|7611
1641485080000|2022-01-06 16:04:40|1216.4|1216|1216.6|1216.2|1216.6|1216.4|1216.4|1216|22306
1641485090000|2022-01-06 16:04:50||1216.4||1216.4||1216.4||1216.4|0
1641485100000|2022-01-06 16:05:00|1216.8|1216.6|1216.8|1216.4|1217|1216.8|1216.4|1216.2|20923
1641485110000|2022-01-06 16:05:10|1217|1216.6|1216.4|1216|1217|1216.6|1216.4|1216|6106
1641485120000|2022-01-06 16:05:20|1216.2|1216.2|1216.2|1215.8|1216.2|1216.2|1216.2|1215.8|2120
1641485130000|2022-01-06 16:05:30|1216.4|1216|1216.4|1216|1216.4|1216.2|1216.4|1216|3062
1641485140000|2022-01-06 16:05:40|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|0
1641485150000|2022-01-06 16:05:50|1216.8|1216.4|1216.8|1216.6|1216.8|1216.6|1216.8|1216.4|3303
1641485160000|2022-01-06 16:06:00|1217|1216.8|1217|1216.8|1217.2|1217|1216.8|1216.6|7692
1641485170000|2022-01-06 16:06:10|1217.2|1216.6|1217|1216.6|1217.2|1216.6|1217|1216.6|1400
1641485180000|2022-01-06 16:06:20|1217.2|1216.8|1217.2|1216.8|1217.2|1217|1217.2|1216.8|7819
1641485190000|2022-01-06 16:06:30|1217|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.6|1420
1641485200000|2022-01-06 16:06:40||1216.8||1216.8||1216.8||1216.6|1215
1641485210000|2022-01-06 16:06:50|1217.2|1216.6|1217.4|1217|1217.4|1217.2|1217|1216.6|8376
1641485220000|2022-01-06 16:07:00|1217.2|1216.8|1217.2|1216.8|1217.4|1216.8|1217|1216.6|1836
1641485230000|2022-01-06 16:07:10|1217|1217|1217.2|1216.8|1217.4|1217|1217|1216.8|1702
1641485240000|2022-01-06 16:07:20|1217.4|1217|1217.4|1217|1217.4|1217.2|1217.4|1216.8|1062
1641485250000|2022-01-06 16:07:30|1217.2|1217.2|1217.4|1217|1217.4|1217.2|1217.2|1217|3172
1641485270000|2022-01-06 16:07:50|1217.6|1217.2|1217.6|1217.4|1217.6|1217.4|1217.6|1217|4225
1641485280000|2022-01-06 16:08:00|1217.8|1217.6|1217.8|1217.6|1218|1217.6|1217.6|1217.4|1864
1641485290000|2022-01-06 16:08:10|1218|1217.8|1218|1217.6|1218|1217.8|1218|1217.6|1597
1641485300000|2022-01-06 16:08:20|1218.2|1217.8|1218|1217.6|1218.2|1217.8|1218|1217.6|5522
1641485310000|2022-01-06 16:08:30|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218|1217.8|329
1641485320000|2022-01-06 16:08:40|1218|1217.6|1218|1217.8|1218.2|1217.8|1218|1217.6|683
1641485330000|2022-01-06 16:08:50|1218.2||1218.2||1218.2||1218||500
1641485340000|2022-01-06 16:09:00|1218|1217.6|1218|1217.8|1218.2|1217.8|1217.8|1217.6|1854
1641485350000|2022-01-06 16:09:10|1218.2||1218.2||1218.2||1218||1200
1641485370000|2022-01-06 16:09:30|1218.4|1218|1218.2|1217.8|1218.6|1218.2|1218|1217.8|474
1641485380000|2022-01-06 16:09:40|1218|1217.6|1217.8|1217.4|1218.2|1217.6|1217.6|1217.4|3463
1641485390000|2022-01-06 16:09:50|1217.6|1217.6|1217.6|1217.2|1217.8|1217.6|1217.4|1217|3542
1641485400000|2022-01-06 16:10:00|1217.4|1217|1217.4|1217|1217.4|1217.2|1217.2|1217|1929
1641485410000|2022-01-06 16:10:10|1217.2|1217.2|1217|1216.8|1217.4|1217.2|1217|1216.6|6080
1641485420000|2022-01-06 16:10:20||1216.6||1216.6||1216.8||1216.6|3
1641485430000|2022-01-06 16:10:30|1216.8|1216.4|1216.6|1216.2|1216.8|1216.4|1216.2|1216|3983
1641485440000|2022-01-06 16:10:40|1216.4|1216|1216.6|1216.2|1216.6|1216.4|1216.4|1216|3804
1641485460000|2022-01-06 16:11:00|1216.8|1216.4|1216.8|1216.4|1217|1216.8|1216.6|1216.2|13316
1641485480000|2022-01-06 16:11:20|1216.6|1216.2|1216.8|1216.4|1216.8|1216.4|1216.4|1216.2|3887
1641485490000|2022-01-06 16:11:30|1216.6|1216.2|1216.6|1216.2|1216.8|1216.4|1216.4|1216.2|3989
1641485500000|2022-01-06 16:11:40|1216.8|1216.4|1216.4|1216|1216.8|1216.4|1216.2|1215.8|14059
1641485510000|2022-01-06 16:11:50|1216.2|1216.2|1216.2|1215.8|1216.2|1216.2|1216.2|1215.8|1243
1641485530000|2022-01-06 16:12:10||1216||1215.8||1216||1215.8|2321
1641485550000|2022-01-06 16:12:30|1216.4|1216|1216|1215.6|1216.4|1216|1215.8|1215.6|7346
1641485560000|2022-01-06 16:12:40|1215.8||1216||1216||1215.8||0
1641485570000|2022-01-06 16:12:50|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.4|2543
1641485580000|2022-01-06 16:13:00|1216|1215.6|1216|1215.8|1216|1215.8|1215.8|1215.6|6691
1641485590000|2022-01-06 16:13:10|1216.2|1216|1216|1215.8|1216.2|1216|1215.8|1215.6|844
1641485600000|2022-01-06 16:13:20|1216.2|1216|1216.6|1216.2|1216.6|1216.2|1216.2|1216|284
1641485610000|2022-01-06 16:13:30|1216.8|1216.4|1217|1216.6|1217|1216.8|1216.6|1216.2|1616
1641485620000|2022-01-06 16:13:40|1216.8|1216.8|1217|1216.6|1217|1216.8|1216.8|1216.6|4307
1641485630000|2022-01-06 16:13:50|1216.8|1216.8|1217.4|1217|1217.4|1217|1216.8|1216.6|500
1641485640000|2022-01-06 16:14:00|1217.6|1217.2|1217.4|1217.2|1217.6|1217.2|1217.4|1217.2|0
1641485650000|2022-01-06 16:14:10|1217.6||1217.6||1217.6||1217.4||2553
1641485660000|2022-01-06 16:14:20|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|710
1641485670000|2022-01-06 16:14:30|1218|1217.6|1217.8|1217.4|1218|1217.6|1217.6|1217.4|5571
1641485680000|2022-01-06 16:14:40|1217.6|1217.6|1217.8|1217.4|1217.8|1217.6|1217.6|1217.4|6368
1641485690000|2022-01-06 16:14:50|1217.6|1217.2|1217.6|1217.2|1217.8|1217.2|1217.4|1217.2|1710
1641485700000|2022-01-06 16:15:00||1217.4||1217.4||1217.4||1217.4|5854
1641485710000|2022-01-06 16:15:10|1217.8|1217.6|1217.6|1217.2|1217.8|1217.6|1217.4|1217.2|4423
1641485730000|2022-01-06 16:15:30|1217.8|1217.4|1217.8|1217.4|1217.8|1217.6|1217.6|1217.4|5278
1641485770000|2022-01-06 16:16:10|1217.6|1217.2|1217.4|1217|1217.6|1217.4|1217.4|1217|2833
1641485780000|2022-01-06 16:16:20|1217.2|1216.8|1216.6|1216.2|1217.2|1216.8|1216.6|1216.2|2189
1641485810000|2022-01-06 16:16:50|1216.8|1216.4|1217.2|1216.8|1217.2|1217|1216.8|1216.4|4500
1641485820000|2022-01-06 16:17:00|1217.4|1217|1217.4|1217|1217.6|1217.2|1217.4|1216.8|9661
1641485830000|2022-01-06 16:17:10|1217.2|1216.8|1217|1216.8|1217.2|1217|1217|1216.6|427
1641485840000|2022-01-06 16:17:20|1217.2|1217|1217|1216.8|1217.2|1217|1217|1216.8|2513
1641485850000|2022-01-06 16:17:30|1217.2|1217|1217.2|1217|1217.4|1217|1217.2|1216.8|2682
1641485860000|2022-01-06 16:17:40|1217.4|1217.2|1217.4|1217.2|1217.6|1217.2|1217.4|1217.2|956
1641485890000|2022-01-06 16:18:10|1217.2|1217|1217|1216.8|1217.4|1217|1217|1216.6|2130
1641485920000|2022-01-06 16:18:40|1216.8|1216.6|1217|1216.6|1217|1216.8|1216.8|1216.6|1714
1641485930000|2022-01-06 16:18:50||1216.8||1216.8||1216.8||1216.8|2164
1641485940000|2022-01-06 16:19:00|1216.8|1216.6|1217|1216.8|1217|1216.8|1216.8|1216.6|120
1641485950000|2022-01-06 16:19:10|1217.2|1217|1217.2|1217|1217.4|1217|1217|1216.8|5195
1641485960000|2022-01-06 16:19:20|1217|1216.8|1217.2|1216.8|1217.2|1216.8|1217|1216.6|1874
1641485970000|2022-01-06 16:19:30|1217||1217.2||1217.2||1217||0
1641485990000|2022-01-06 16:19:50||1217||1217||1217||1216.8|1226
1641486000000|2022-01-06 16:20:00|1217|1216.8|1217.2|1216.8|1217.2|1216.8|1217|1216.8|7317
1641486010000|2022-01-06 16:20:10||1217||1216.8||1217||1216.8|0
1641486020000|2022-01-06 16:20:20|1217|1216.6|1217.2|1217|1217.2|1217|1217|1216.6|7428
1641486030000|2022-01-06 16:20:30|1217|1216.8|1216.8|1216.6|1217|1216.8|1216.8|1216.4|1807
1641486040000|2022-01-06 16:20:40|1217|1216.8|1217.4|1217.2|1217.6|1217.2|1217|1216.8|2369
1641486050000|2022-01-06 16:20:50|1217.6||1217.6||1217.6||1217.6||712
1641486060000|2022-01-06 16:21:00||1217.4||1217.4||1217.4||1217.4|3282
1641486070000|2022-01-06 16:21:10|1217.8|1217.2|1218|1217.6|1218|1217.6|1217.8|1217.2|1734
1641486080000|2022-01-06 16:21:20||1217.8||1217.8||1217.8||1217.8|0
1641486090000|2022-01-06 16:21:30|||||||||2729
1641486100000|2022-01-06 16:21:40|1217.8|1217.6|1217.8|1217.4|1218|1217.8|1217.8|1217.4|5588
1641486110000|2022-01-06 16:21:50|1218|1217.6|1218|1217.6|1218|1217.8|1218|1217.6|445
1641486120000|2022-01-06 16:22:00|1217.8|1217.8|1218.6|1218.2|1218.6|1218.4|1217.8|1217.8|2852
1641486130000|2022-01-06 16:22:10|1218.4|1218.4|1218.6|1218.4|1218.6|1218.4|1218.4|1218.2|455
1641486140000|2022-01-06 16:22:20||1218.2||1218.4||1218.4||1218.2|502
1641486150000|2022-01-06 16:22:30|1218.8|1218.2|1218.8|1218.4|1218.8|1218.6|1218.6|1218.2|5027
1641486160000|2022-01-06 16:22:40|1218.6|1218.2|1218.2|1217.8|1218.8|1218.2|1218.2|1217.8|5040
1641486170000|2022-01-06 16:22:50|1218.4|1218|1218.4|1218|1218.4|1218|1218.2|1217.8|285
1641486180000|2022-01-06 16:23:00|1217.8|1217.6|1217.6|1217.4|1218.4|1218|1217.6|1217.4|21789
1641486190000|2022-01-06 16:23:10|1217.8|1217.6|1217.6|1217.4|1217.8|1217.6|1217.6|1217.4|5498
1641486210000|2022-01-06 16:23:30|1217.2|1217|1217|1216.6|1217.2|1217|1216.8|1216.4|6226
1641486220000|2022-01-06 16:23:40|1217.2|1216.8|1217.2|1216.8|1217.2|1217|1217.2|1216.8|3945
1641486240000|2022-01-06 16:24:00|1217.4|1217|1217.6|1217.2|1217.6|1217.4|1217.2|1216.8|109318
1641486250000|2022-01-06 16:24:10|1217.4||1217.4||1217.4||1217.4||0
1641486260000|2022-01-06 16:24:20|1217.2|1217|1217.4|1217|1217.4|1217.2|1217.2|1217|2036
1641486290000|2022-01-06 16:24:50|1217.2|1217.2|1217.4|1217.2|1217.4|1217.2|1217.2|1217|600
1641486300000|2022-01-06 16:25:00|1217.2|1217|1217.4|1217|1217.4|1217.2|1217.2|1216.8|6576
1641486310000|2022-01-06 16:25:10|1217.2|1217.2|1217.2|1216.8|1217.4|1217.2|1217.2|1216.8|9133
1641486320000|2022-01-06 16:25:20|1217.4|1217|1217.4|1217|1217.4|1217|1217.4|1217|1246
1641486330000|2022-01-06 16:25:30|1217.2|1216.8|1216.8|1216.6|1217.2|1217|1216.8|1216.4|5873
1641486340000|2022-01-06 16:25:40|1217|1216.8|1217.6|1217.2|1217.6|1217.4|1217|1216.6|6203
1641486350000|2022-01-06 16:25:50|1217.4|1217|1216.6|1216.2|1217.4|1217|1216.6|1216.2|2498
1641486360000|2022-01-06 16:26:00|1216.8|1216.6|1216.8|1216.4|1217|1216.6|1216.6|1216.2|3800
1641486370000|2022-01-06 16:26:10|1217|1216.2|1216.8|1216.4|1217|1216.4|1216.8|1216.2|100
1641486380000|2022-01-06 16:26:20|1216.6|1216.2|1216.8|1216.4|1216.8|1216.4|1216.4|1216.2|1134
1641486390000|2022-01-06 16:26:30|1216.6|1216.2|1216.4|1216.2|1216.6|1216.4|1216.4|1216|3382
1641486400000|2022-01-06 16:26:40|1216.2|1216|1216|1215.6|1216.4|1216.2|1215.8|1215.6|22599
1641486410000|2022-01-06 16:26:50||1215.8||1215.6||1215.8||1215.6|1500
1641486420000|2022-01-06 16:27:00|1215.8|1215.8|1216|1215.6|1216|1215.8|1215.8|1215.6|5250
1641486430000|2022-01-06 16:27:10|1215.8|1215.4|1215.6|1215.4|1215.8|1215.6|1215.6|1215.2|5797
1641486440000|2022-01-06 16:27:20|1215.8||1215.8||1215.8||1215.6||1841
1641486450000|2022-01-06 16:27:30|1216|1215.6|1215.8|1215.4|1216|1215.6|1215.6|1215.4|3134
1641486460000|2022-01-06 16:27:40|1215.6|1215.6|1216.2|1216|1216.4|1216|1215.6|1215.6|1730
1641486470000|2022-01-06 16:27:50|1216.4|1215.8|1216|1215.8|1216.4|1215.8|1216|1215.8|1295
1641486480000|2022-01-06 16:28:00|1215.8|1215.6|1215.6|1215.4|1216|1215.6|1215.6|1215.4|1562
1641486490000|2022-01-06 16:28:10|1215.4|1215.2|1215.4|1215.2|1215.4|1215.2|1215.4|1215.2|1027
1641486500000|2022-01-06 16:28:20|1215.6|1215.4|1216.2|1215.8|1216.2|1215.8|1215.6|1215.4|7894
1641486510000|2022-01-06 16:28:30|1216.4|1216|1216.4|1216|1216.4|1216|1216.4|1216|0
1641486520000|2022-01-06 16:28:40|1216.6||1216.2||1216.6||1216.2||812
1641486530000|2022-01-06 16:28:50|1216|1215.8|1215.8|1215.4|1216|1215.8|1215.8|1215.4|3185
1641486540000|2022-01-06 16:29:00|1215.6|1215.6|1215.6|1215.2|1215.8|1215.6|1215.4|1214.8|17917
1641486550000|2022-01-06 16:29:10|1215.4|1215|1215.2|1214.8|1215.4|1215|1215|1214.8|4864
1641486560000|2022-01-06 16:29:20|1215|1214.6|1215.4|1215|1215.4|1215.2|1215|1214.6|12396
1641486570000|2022-01-06 16:29:30|1215.6|1215.2|1215.8|1215.4|1215.8|1215.6|1215.6|1215.2|6355
1641486580000|2022-01-06 16:29:40|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.2|1214.8|4574
1641486590000|2022-01-06 16:29:50|1215.2|1214.8|1215.2|1214.8|1215.6|1215|1215|1214.8|3007
1641542560000|2022-01-07 08:02:40|1233.8|1233|1233.8|1232.8|1234.8|1234|1232.4|1231.4|377350
1641542570000|2022-01-07 08:02:50|1234|1233|1234.4|1233.6|1234.8|1234.2|1233|1232|19257
1641542580000|2022-01-07 08:03:00|1234.2|1233.8|1234.8|1233.8|1235|1234.4|1233.8|1233|14712
1641542590000|2022-01-07 08:03:10|1234.6|1233.6|1237.6|1237.2|1237.6|1237.2|1234.4|1233.6|50408
1641542600000|2022-01-07 08:03:20|1237.4|1236.8|1239|1238.2|1240|1238.8|1237.4|1236.6|24730
1641542610000|2022-01-07 08:03:30|1238.8|1238|1237.8|1236.8|1239|1238|1237.2|1236|8292
1641542620000|2022-01-07 08:03:40|1237.6|1237|1236.6|1235.8|1237.6|1237|1236|1235.4|2000
1641542630000|2022-01-07 08:03:50|1236.8|1236|1236.4|1235.8|1236.8|1236.2|1236.4|1235.8|730
1641542640000|2022-01-07 08:04:00|1236.2|1235.6|1235.8|1235|1236.4|1235.6|1235|1234.6|5299
1641542650000|2022-01-07 08:04:10|1235.6|1235.2|1235.4|1234.6|1236.4|1235.4|1235.2|1234.4|1549
1641542660000|2022-01-07 08:04:20|1235.2|1234.8|1235.8|1234.8|1235.8|1235.2|1235.2|1234.8|1339
1641542670000|2022-01-07 08:04:30|1236.2|1235|1234.2|1233.4|1236.8|1235.8|1233|1232.4|12224
1641542680000|2022-01-07 08:04:40|1234|1233.2|1235.4|1234.4|1236.4|1235.4|1234|1233.2|3714
1641542690000|2022-01-07 08:04:50|1235.2|1234.2|1235|1234.2|1235.8|1234.6|1234.8|1233.6|0
1641542700000|2022-01-07 08:05:00|1235.6|1234|1237.4|1236.4|1237.6|1236.4|1235.4|1234|35751
1641542710000|2022-01-07 08:05:10|1237.6|1236.6|1239.2|1238.4|1240|1239.2|1237.6|1236.6|118327
1641542720000|2022-01-07 08:05:20|1239|1238.2|1238.6|1237.6|1239|1238.8|1237.8|1237.2|9507
1641542730000|2022-01-07 08:05:30|1238.8|1237.8|1237.6|1236.8|1238.8|1237.8|1237.2|1236.6|28510
1641542740000|2022-01-07 08:05:40|1237.4|1237|1237.4|1236.4|1237.4|1237|1236.8|1236|3114
1641542750000|2022-01-07 08:05:50|1237.2|1236.6|1235.8|1234.8|1237.2|1236.6|1235.4|1234.4|1755
1641542760000|2022-01-07 08:06:00|1235.6|1234.6|1235.4|1234.8|1235.8|1234.8|1234.6|1234.2|1546
1641542770000|2022-01-07 08:06:10|1235.6|1235|1236|1235.2|1236.2|1235.8|1235.6|1235|500
1641542780000|2022-01-07 08:06:20|1235.8|1235|1235.8|1235.2|1236.2|1235.4|1235.6|1234.8|0
1641542790000|2022-01-07 08:06:30|1235.6|1235|1236.6|1235.8|1236.6|1236|1235.4|1235|3551
1641542800000|2022-01-07 08:06:40|1236.8|1236|1237.6|1237|1237.6|1237|1236.2|1235.6|5430
1641542810000|2022-01-07 08:06:50|1237.4|1236.8|1236.4|1235.6|1237.6|1237|1236.2|1235.4|4551
1641542820000|2022-01-07 08:07:00|1236.2|1235.4|1238.6|1237.8|1238.6|1238|1236.2|1235.4|2758
1641542830000|2022-01-07 08:07:10|1238.8|1238|1239.4|1238.8|1239.6|1238.8|1238.8|1238|55
1641542840000|2022-01-07 08:07:20|1239.2|1239|1240.2|1239.6|1241|1240.2|1239.2|1239|118515
1641542850000|2022-01-07 08:07:30|1240|1239.4|1240|1239.4|1240.4|1239.8|1239.8|1239.4|2710
1641542860000|2022-01-07 08:07:40|1239.8|1239.6|1239.4|1238.8|1240.8|1240.4|1239.2|1238.6|17062
1641542870000|2022-01-07 08:07:50|1239.6|1239|1239.4|1238.8|1239.6|1239|1239.4|1238.8|0
1641542880000|2022-01-07 08:08:00|1239.2|1238.6|1238.6|1238|1239.4|1238.8|1238.2|1237.6|7665
1641542890000|2022-01-07 08:08:10|1238.8|1238.2|1239|1238.4|1239.4|1238.6|1238.4|1237.8|0
1641542900000|2022-01-07 08:08:20|1238.8|1238.6|1239.2|1238.6|1239.2|1238.6|1238.6|1238.2|1489
1641542910000|2022-01-07 08:08:30|1239|1238.4|1239.2|1238.6|1239.4|1239|1238.6|1238|5426
1641542920000|2022-01-07 08:08:40|1239.4||1239.2||1239.4||1239||0
1641542930000|2022-01-07 08:08:50|1239.4|1238.8|1240.2|1239.6|1240.6|1240.2|1239.4|1238.8|8497
1641542940000|2022-01-07 08:09:00|1240.4|1239.8|1240.2|1239.8|1240.6|1240.2|1239.8|1239.2|47508
1641542950000|2022-01-07 08:09:10|1240|1240|1239.4|1239|1240|1240|1239.4|1238.8|19198
1641542960000|2022-01-07 08:09:20|1239.2|1238.8|1239.6|1239.2|1239.6|1239.2|1239.2|1238.6|1148
1641542970000|2022-01-07 08:09:30|1240|1239|1239.8|1239.2|1240|1239.4|1239.6|1239|240
1641542980000|2022-01-07 08:09:40|1239.6|1239|1239.2|1238.6|1239.8|1239|1238.8|1238.4|514
1641542990000|2022-01-07 08:09:50|1239|1238.4|1239|1238.2|1239.2|1239|1237.8|1237.2|22386
1641543000000|2022-01-07 08:10:00|1238.8|1238.4|1238.8|1238.2|1239|1238.6|1238.6|1238|2165
1641543010000|2022-01-07 08:10:10|1238.6|1238|1239.6|1238.8|1239.6|1238.8|1238.6|1238|13288
1641543020000|2022-01-07 08:10:20|1239.8|1239|1240.2|1239.6|1240.2|1239.8|1239.4|1239|9914
1641543030000|2022-01-07 08:10:30|1240.4|1239.8|1240|1239.4|1240.6|1240.2|1240|1239.4|3358
1641543040000|2022-01-07 08:10:40|1239.8|1239.2|1240.6|1240|1240.6|1240|1239.4|1239|2277
1641543050000|2022-01-07 08:10:50|1240.4|1239.8|1240.6|1240|1240.6|1240|1240.4|1239.8|0
1641543060000|2022-01-07 08:11:00|1240.4|1239.8|1239.8|1239.2|1240.4|1240|1239.8|1239.2|5696
1641543070000|2022-01-07 08:11:10|1240|1239|1240.6|1240|1240.6|1240.2|1240|1239|4903
1641543080000|2022-01-07 08:11:20|1240.8|1240.2|1240.8|1240.4|1241|1240.6|1240.8|1240.2|354
1641543090000|2022-01-07 08:11:30|1240.6|1240.2|1240.2|1239.6|1240.8|1240.4|1240|1239.6|3065
1641543100000|2022-01-07 08:11:40|1240|1239.4|1239.2|1238.8|1240|1239.4|1239|1238.4|14825
1641543110000|2022-01-07 08:11:50|1239.4|1239|1240|1239.6|1240.2|1239.6|1239.4|1239|7551
1641543120000|2022-01-07 08:12:00|1240.2|1239.4|1240.6|1240.2|1240.6|1240.2|1240|1239.4|589
1641543130000|2022-01-07 08:12:10|1240.8||1240.8||1241||1240.8||0
1641543140000|2022-01-07 08:12:20|1240.6|1240.4|1239.8|1239.2|1241|1240.8|1239.6|1239|14930
1641543150000|2022-01-07 08:12:30|1239.6||1239.6||1239.6||1239.6||0
1641543160000|2022-01-07 08:12:40|1239.4|1238.8|1239.2|1238.8|1239.4|1239|1239|1238.4|2677
1641543170000|2022-01-07 08:12:50|1239.4|1239|1238.8|1238.2|1239.4|1239|1237.6|1237.2|17940
1641543180000|2022-01-07 08:13:00|1238.6|1238|1238.4|1238|1238.8|1238.2|1238|1237.8|1497
1641543190000|2022-01-07 08:13:10|1238.2|1237.8|1238|1237.4|1238.2|1238|1237.4|1236.8|6138
1641543200000|2022-01-07 08:13:20|1237.8|1237.6|1238|1237.4|1238|1237.8|1237.8|1237.4|500
1641543210000|2022-01-07 08:13:30|1237.8|1237.6|1238.4|1238|1238.8|1238|1237.8|1237.6|357
1641543220000|2022-01-07 08:13:40|1238.2|1237.8|1238.4|1238|1238.4|1238|1238.2|1237.6|0
1641543230000|2022-01-07 08:13:50|1238.6|1238.2|1238.6|1238|1238.8|1238.4|1238.6|1238|357
1641543240000|2022-01-07 08:14:00|1238.4|1237.8|1238|1237.6|1238.6|1238|1237.8|1237.4|7765
1641543250000|2022-01-07 08:14:10|1237.8||1238||1238||1237.8||0
1641543260000|2022-01-07 08:14:20|1237.8|1237.8|1238.2|1238|1238.4|1238|1237.8|1237.4|3259
1641543270000|2022-01-07 08:14:30|1238.4|1237.8|1239|1238.4|1239.4|1239|1238.2|1237.8|2174
1641543280000|2022-01-07 08:14:40|1238.8|1238.6|1239.4|1238.8|1239.6|1239|1238.8|1238.6|1696
1641543290000|2022-01-07 08:14:50|1239.2|1238.6|1240|1239.6|1240.4|1240|1239|1238.6|33181
1641543300000|2022-01-07 08:15:00|1239.8|1239.4|1238.8|1238.2|1240.2|1239.8|1238.6|1238|7536
1641543310000|2022-01-07 08:15:10|1238.6|1238|1239.2|1238.6|1239.4|1238.8|1238|1237.4|1703
1641543320000|2022-01-07 08:15:20|1239|1238.8|1239.8|1239.4|1240|1239.4|1238.8|1238.6|1614
1641543330000|2022-01-07 08:15:30|1239.6|1239.2|1238.4|1238|1239.6|1239.4|1238.2|1237.6|4439
1641543340000|2022-01-07 08:15:40|1238.6|1238.2|1238.6|1238|1238.6|1238.4|1238.4|1238|0
1641543350000|2022-01-07 08:15:50|1238.4|1238.2|1238.6|1238.2|1238.6|1238.4|1238.4|1238|0
1641543360000|2022-01-07 08:16:00|1238.4|1238|1239.6|1239|1239.8|1239|1238.4|1238|5777
1641543370000|2022-01-07 08:16:10|1239.8|1239.2|1240|1239.4|1240|1239.6|1239.8|1239.2|150
1641543380000|2022-01-07 08:16:20|1239.8|1239.6|1240|1239.6|1240|1239.8|1239.6|1239.4|3171
1641543390000|2022-01-07 08:16:30|1239.8|1239.4|1239.4|1239|1239.8|1239.6|1239.4|1239|3188
1641543400000|2022-01-07 08:16:40|1239.8|1239.2|1240.8|1240.2|1240.8|1240.2|1239.8|1239.2|793
1641543410000|2022-01-07 08:16:50|1241|1240.4|1241|1240.8|1241|1240.8|1240.8|1240.2|3011
1641543420000|2022-01-07 08:17:00|1241.2|1241|1241.4|1241|1241.6|1241|1241.2|1240.8|5515
1641543430000|2022-01-07 08:17:10|1241.2|1240.8|1241.6|1241.2|1241.6|1241.2|1241|1240.6|8371
1641543440000|2022-01-07 08:17:20|1241.8|1241.4|1242|1241.4|1242|1241.6|1241.6|1241.2|3057
1641543450000|2022-01-07 08:17:30|1241.8|1241.2|1242|1241.6|1242|1241.6|1241.6|1241.2|3400
1641543460000|2022-01-07 08:17:40|1242.2|1241.8|1242.6|1242.2|1242.8|1242.2|1242.2|1241.8|3800
1641543470000|2022-01-07 08:17:50|1242.4|1242|1242|1241.6|1242.4|1242|1242|1241.6|24
1641543480000|2022-01-07 08:18:00|1242.2|1241.8|1242.2|1241.8|1242.4|1242|1241.8|1241|16753
1641543490000|2022-01-07 08:18:10|1242.4|1242|1244.2|1243.8|1244.4|1244|1242.4|1242|21323
1641543500000|2022-01-07 08:18:20|1244.4|1244|1244.2|1243.6|1244.8|1244.2|1243.8|1243.6|4757
1641543510000|2022-01-07 08:18:30|1244|1243.8|1244.6|1244|1244.6|1244.4|1243.8|1243.6|4304
1641543520000|2022-01-07 08:18:40|1244.4|1244.2|1244.6|1244.2|1244.8|1244.2|1244.2|1244|700
1641543530000|2022-01-07 08:18:50|1244.8|1244|1245.2|1244.6|1246.4|1245.8|1244.6|1244|76191
1641543540000|2022-01-07 08:19:00|1245.4|1244.8|1245.4|1245|1246|1245.6|1245|1244.6|14194
1641543550000|2022-01-07 08:19:10|1245.6|1245.2|1246.4|1245.8|1246.4|1245.8|1245.2|1245.2|7305
1641543560000|2022-01-07 08:19:20|1246.2|1245.6|1247|1246.8|1247.4|1247|1246.2|1245.6|32031
1641543570000|2022-01-07 08:19:30|1247.2|1247|1247|1246.6|1247.4|1247|1246|1245.8|35422
1641543580000|2022-01-07 08:19:40|1247.2|1246.8|1247.6|1247.2|1247.6|1247.2|1247.2|1246.8|10390
1641543590000|2022-01-07 08:19:50|1247|1246.8|1247.4|1247|1247.4|1247.2|1247|1246.8|36965
1641543600000|2022-01-07 08:20:00|1247.6|1247.2|1247.6|1247|1248|1247.6|1247|1246.8|27086
1641543610000|2022-01-07 08:20:10|1247.8|1247.2|1247.4|1247|1247.8|1247.4|1247.4|1247|3179
1641543620000|2022-01-07 08:20:20|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1247.4|1247|4308
1641543630000|2022-01-07 08:20:30|1247.4|1247|1248|1247.6|1248|1247.6|1247.4|1247|12611
1641543640000|2022-01-07 08:20:40|1248.2|1247.8|1246.8|1246.4|1248.6|1248|1246.6|1246.2|19266
1641543650000|2022-01-07 08:20:50|1246.6|1246.2|1246.8|1246.2|1246.8|1246.4|1246.4|1246.2|4936
1641543660000|2022-01-07 08:21:00|1246.6|1246|1246.4|1246|1247|1246.2|1246.2|1245.6|11578
1641543670000|2022-01-07 08:21:10|1246.6|1246.2|1246.6|1246.2|1246.8|1246.4|1246.4|1246.2|500
1641543680000|2022-01-07 08:21:20|1246.8|1246.4|1247.4|1246.8|1247.4|1247|1246.8|1246.4|4401
1641543690000|2022-01-07 08:21:30|1247.2|1246.6|1247|1246.6|1247.4|1246.8|1247|1246.6|44
1641543700000|2022-01-07 08:21:40|1246.6|1246.4|1247|1246.4|1247.2|1246.8|1246.2|1246|2514
1641543710000|2022-01-07 08:21:50|1247.2|1246.6|1247.2|1246.8|1247.4|1247|1247|1246.4|0
1641543720000|2022-01-07 08:22:00|1247|1247|1247.2|1246.8|1247.2|1247|1247|1246.8|1
1641543730000|2022-01-07 08:22:10|1247|1246.6|1246.8|1246.4|1247|1246.8|1246.4|1246|1390
1641543740000|2022-01-07 08:22:20|1247|1246.6|1247|1246.6|1247.4|1247|1246.8|1246.6|2951
1641543750000|2022-01-07 08:22:30||1246.8||1246.8||1246.8||1246.8|420
1641543760000|2022-01-07 08:22:40|1247.2|1246.6|1246.8|1246.4|1247.2|1246.6|1246.4|1246|5603
1641543770000|2022-01-07 08:22:50|1246.6|1246.2|1245.8|1245.4|1246.6|1246.2|1245.8|1245.2|8627
1641543780000|2022-01-07 08:23:00|1245.6|1245.2|1245.6|1245.4|1245.6|1245.4|1245.6|1245.2|500
1641543790000|2022-01-07 08:23:10|1245.8|1245.6|1245.8|1245.4|1246|1245.6|1245.4|1245.2|1914
1641543800000|2022-01-07 08:23:20|1245.6|1245.2|1245.6|1245.4|1245.6|1245.4|1245.6|1245.2|0
1641543810000|2022-01-07 08:23:30|1245.4|1245.2|1246.2|1245.6|1246.2|1245.6|1245|1244.6|10138
1641543820000|2022-01-07 08:23:40|1246|1245.4|1244.6|1244.2|1246.2|1245.8|1244.6|1244.2|10474
1641543830000|2022-01-07 08:23:50|1244.4|1244|1243.6|1243|1244.4|1244|1243|1242.6|13050
1641543840000|2022-01-07 08:24:00||1243.2||1243||1243.2||1243|0
1641543850000|2022-01-07 08:24:10|1243.8|1243.2|1244.8|1244.4|1244.8|1244.4|1243.8|1243.2|9252
1641543860000|2022-01-07 08:24:20|1244.6|1244.2|1244.8|1244.4|1244.8|1244.4|1244.6|1244.2|881
1641543870000|2022-01-07 08:24:30|1244.6||1244.8||1244.8||1244.6||0
1641543880000|2022-01-07 08:24:40|1244.6|1244.6|1246.8|1246|1246.8|1246|1244.6|1244.6|28531
1641543890000|2022-01-07 08:24:50|1246.6|1246.2|1247.2|1246.8|1247.8|1247.4|1246.6|1246.2|11788
1641543900000|2022-01-07 08:25:00|1247|1247|1246.8|1246.4|1247.4|1247|1246.8|1246.2|8768
1641543910000|2022-01-07 08:25:10|1247|1246.6|1246.8|1246|1247.2|1246.6|1246.4|1246|808
1641543920000|2022-01-07 08:25:20|1246.6|1246.2|1246.4|1246|1246.6|1246.2|1246.4|1246|0
1641543930000|2022-01-07 08:25:30|1246.2|1245.8|1246|1245.6|1246.4|1245.8|1246|1245.6|3019
1641543940000|2022-01-07 08:25:40|1245.8|1245.4|1245.6|1245.4|1246|1245.6|1245.6|1245|3198
1641543950000|2022-01-07 08:25:50|1245.8|1245.6|1246|1245.6|1246.4|1246|1245.8|1245.6|0
1641543960000|2022-01-07 08:26:00|1245.6|1245.4|1245.2|1244.6|1246|1245.4|1245.2|1244.6|2332
1641543970000|2022-01-07 08:26:10|1245.4|1244.8|1245.6|1245|1245.6|1245.2|1245.2|1244.6|0
1641543980000|2022-01-07 08:26:20|1245.4|1245.2|1245.6|1245|1245.6|1245.2|1245.2|1245|0
1641543990000|2022-01-07 08:26:30|1245.4|1245.2|1244.6|1244.2|1245.4|1245.2|1244.6|1244|8863
1641544000000|2022-01-07 08:26:40|1244.4|1243.8|1244|1243.6|1244.4|1244|1244|1243.4|3671
1641544010000|2022-01-07 08:26:50|1244.2|1243.8|1244.6|1244.2|1244.8|1244.6|1244|1243.6|8466
1641544020000|2022-01-07 08:27:00|1244.8|1244.4|1244|1243.2|1244.8|1244.4|1243.6|1242.8|4301
1641544030000|2022-01-07 08:27:10|1243.8|1243.4|1244|1243.4|1244.2|1243.6|1243.8|1243.2|6200
1641544040000|2022-01-07 08:27:20|1243.8|1243.2|1243.6|1243|1243.8|1243.4|1243.2|1242.8|2623
1641544050000|2022-01-07 08:27:30|1243.8|1243.2|1243.6|1243|1243.8|1243.2|1243.6|1243|300
1641544060000|2022-01-07 08:27:40|1243.4|1243.2|1243.6|1243.2|1243.6|1243.2|1243.2|1243.2|178
1641544070000|2022-01-07 08:27:50|1243.8|1243.4|1243.8|1243.2|1244|1243.6|1243.6|1243|1317
1641544080000|2022-01-07 08:28:00|1243.6|1243.4|1244|1243.4|1244.2|1243.6|1243.6|1243|0
1641544090000|2022-01-07 08:28:10|1243.8|1243.2|1243.6|1243.2|1243.8|1243.4|1243.6|1243|500
1641544100000|2022-01-07 08:28:20|1243.8|1243|1243.4|1243|1244|1243.6|1243.4|1243|1072
1641544110000|2022-01-07 08:28:30||1242.8||1243||1243||1242.6|294
1641544120000|2022-01-07 08:28:40|1243.6|1243.2|1244|1243.6|1244|1243.6|1243.6|1243.2|416
1641544130000|2022-01-07 08:28:50|1244.2|1244|1244.6|1244.4|1244.8|1244.4|1244.2|1243.6|8413
1641544140000|2022-01-07 08:29:00|1244.8|1244.6|1244.8|1244.6|1245|1244.6|1244.6|1244.4|0
1641544150000|2022-01-07 08:29:10|1245|1244.8|1244.8|1244.4|1245|1244.8|1244.4|1244|2908
1641544160000|2022-01-07 08:29:20|1245|1244.6|1245|1244.8|1245|1244.8|1244.8|1244.6|0
1641544170000|2022-01-07 08:29:30|1244.8|1244.6|1244.8|1244.4|1244.8|1244.6|1244.8|1244.4|587
1641544180000|2022-01-07 08:29:40|1245|1244.6|1245|1244.4|1245.2|1245|1244.8|1244.4|3288
1641544190000|2022-01-07 08:29:50|1244.8|1244.2|1244.6|1244.2|1244.8|1244.4|1244.4|1244.2|1444
1641544200000|2022-01-07 08:30:00|1244.4|1243.8|1243|1242.6|1244.4|1243.8|1242.6|1242|7270
1641544210000|2022-01-07 08:30:10|1242.8|1242.4|1243.2|1242.6|1243.2|1242.6|1242.8|1242.2|0
1641544220000|2022-01-07 08:30:20|1243|1242.4|1242.8|1242.4|1243|1242.4|1242.6|1242.2|4761
1641544230000|2022-01-07 08:30:30|1242.6|1242.2|1241.8|1241.2|1242.6|1242.4|1241.2|1241|18793
1641544240000|2022-01-07 08:30:40|1241.2|1241.4|1240.8|1240.6|1241.8|1241.4|1240.6|1240.4|15695
1641544250000|2022-01-07 08:30:50|1241|1240.4|1241.2|1240.8|1241.4|1241|1240.8|1240.4|264
1641544260000|2022-01-07 08:31:00|1241|1240.6|1241.2|1240.6|1241.2|1240.6|1240.4|1240|4301
1641544270000|2022-01-07 08:31:10|1241|1240.4|1240.8|1240.2|1241.2|1240.8|1240.4|1240|1946
1641544280000|2022-01-07 08:31:20|1240.6|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|500
1641544290000|2022-01-07 08:31:30|1240.6||1240.8||1240.8||1240.6||0
1641544300000|2022-01-07 08:31:40|1241|1240.6|1241|1240.6|1241.2|1240.8|1240.8|1240.4|2933
1641544310000|2022-01-07 08:31:50|1240.8|1240.8|1241|1240.8|1241|1240.8|1240.8|1240.8|0
1641544320000|2022-01-07 08:32:00|1240.8|1240.6|1241.6|1241|1241.6|1241.2|1240.8|1240.4|1871
1641544330000|2022-01-07 08:32:10|1241.4|1240.6|1241.8|1241.2|1241.8|1241.4|1241|1240.6|16046
1641544340000|2022-01-07 08:32:20|1241.6|1241|1241.6|1241.2|1241.6|1241.2|1240.8|1240.6|3995
1641544350000|2022-01-07 08:32:30|1241.4|1241|1241.6|1241.2|1241.8|1241.2|1241.4|1241|4224
1641544360000|2022-01-07 08:32:40|1241.4|1241|1241.8|1241.4|1241.8|1241.4|1241.2|1241|909
1641544370000|2022-01-07 08:32:50|1241.6|1241.2|1242|1241.8|1242|1241.8|1241.6|1241|5158
1641544380000|2022-01-07 08:33:00|1241.8|1241.6|1241.8|1241.2|1242|1241.6|1241.4|1241|2116
1641544390000|2022-01-07 08:33:10|1241.6|1241|1241.6|1241.2|1243.6|1243|1241|1240.4|145479
1641544400000|2022-01-07 08:33:20|1241.8|1241.4|1241.4|1241|1242.2|1241.6|1241.4|1240.8|14527
1641544410000|2022-01-07 08:33:30|1241.2|1240.8|1241.4|1240.8|1241.6|1241.2|1240.8|1240.4|13758
1641544420000|2022-01-07 08:33:40|1241.2|1240.6|1241.2|1241|1241.2|1241|1241|1240.6|799
1641544430000|2022-01-07 08:33:50|1241.4|1241.2|1241.6|1241.2|1242.2|1241.6|1241.4|1241|13656
1641544440000|2022-01-07 08:34:00|1241.4|1241|1241.6|1241.2|1241.8|1241.4|1241.4|1241|6182
1641544450000|2022-01-07 08:34:10|1241.4|1241|1242|1241.6|1242.8|1242.4|1241.2|1241|18690
1641544460000|2022-01-07 08:34:20|1241.8|1241.8|1242|1241.6|1242|1241.8|1241.8|1241.6|1802
1641544470000|2022-01-07 08:34:30|1242.2|1241.8|1242.6|1242.2|1242.8|1242.4|1242.2|1241.8|9632
1641544480000|2022-01-07 08:34:40|1242.8|1242.4|1243.6|1243.2|1243.6|1243.2|1242.8|1242.2|1323
1641544490000|2022-01-07 08:34:50|1243.4|1243|1243.4|1243.2|1243.6|1243.2|1243.4|1243|181
1641544500000|2022-01-07 08:35:00|1243.2|1243|1243|1242.4|1243.6|1243.4|1242.6|1242.2|14482
1641544510000|2022-01-07 08:35:10|1242.8|1242.6|1242|1241.6|1242.8|1242.6|1242|1241.6|8596
1641544520000|2022-01-07 08:35:20|1241.8|1241.8|1241.6|1241|1241.8|1241.8|1241.2|1241|2714
1641544530000|2022-01-07 08:35:30|1241.4|1241.2|1241.4|1241|1242|1241.6|1241.2|1241|18117
1641544540000|2022-01-07 08:35:40|1241.6|1241.2|1240.4|1240.2|1241.6|1241.4|1240|1239.8|45467
1641544550000|2022-01-07 08:35:50|1240.6|1240|1242.2|1241.8|1242.4|1242|1240.4|1240|17210
1641544560000|2022-01-07 08:36:00|1242|1241.6|1242.4|1241.8|1242.6|1242|1241.8|1241.4|1349
1641544570000|2022-01-07 08:36:10|1242.2|1241.6|1242.2|1241.8|1242.2|1241.8|1241.8|1241.4|1800
1641544580000|2022-01-07 08:36:20|1242|1241.6|1242|1241.6|1242.2|1242|1241.8|1241.4|3286
1641544590000|2022-01-07 08:36:30|1241.8|1241.4|1242|1241.6|1242.2|1241.8|1241.6|1241.4|2062
1641544600000|2022-01-07 08:36:40|1242.2|1241.8|1242.2|1242|1242.2|1242|1242|1241.4|1010
1641544610000|2022-01-07 08:36:50|1242|1241.8|1241.8|1241.4|1242|1242|1241.8|1241.4|5161
1641544620000|2022-01-07 08:37:00|1242|1241.6|1242.2|1241.6|1242.2|1241.6|1241.8|1241.4|0
1641544630000|2022-01-07 08:37:10|1242|1241.4|1241.8|1241.6|1242|1241.6|1241.8|1241.4|400
1641544640000|2022-01-07 08:37:20|1242|1241.8|1241.8|1241.4|1242.2|1241.8|1241.6|1241.4|5652
1641544650000|2022-01-07 08:37:30|1241.6|1241.6|1242.2|1241.8|1242.2|1241.8|1241.6|1241.6|552
1641544660000|2022-01-07 08:37:40|1242|1242|1241|1240.6|1242|1242|1240.8|1240.6|5595
1641544670000|2022-01-07 08:37:50|1240.8|1240.4|1240.6|1240|1240.8|1240.4|1240.2|1240|1485
1641544680000|2022-01-07 08:38:00|1240.8|1240.2|1241|1240.6|1241|1240.6|1240.4|1240|536
1641544690000|2022-01-07 08:38:10|1241.2|1240.4|1240.8|1240.4|1241.2|1240.6|1240.8|1240.2|0
1641544700000|2022-01-07 08:38:20|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1241|1240.6|500
1641544710000|2022-01-07 08:38:30|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1241|1240.6|399
1641544720000|2022-01-07 08:38:40|1241|1240.6|1241.2|1241|1241.6|1241.2|1240.8|1240.4|4733
1641544730000|2022-01-07 08:38:50|1241|1240.8|1241|1240.6|1241.2|1240.8|1241|1240.6|1819
1641544740000|2022-01-07 08:39:00|1240.8|1240.4|1241.4|1240.8|1241.6|1241|1240.8|1240.4|3828
1641544750000|2022-01-07 08:39:10|1241.2|1240.6|1241|1240.6|1241.2|1240.8|1240.6|1240.4|591
1641544760000|2022-01-07 08:39:20|1240.6|1240.4|1241|1240.6|1241|1240.6|1240.6|1240.2|413
1641544770000|2022-01-07 08:39:30|1240.8|1240.4|1241.4|1241|1241.4|1241.2|1240.6|1240.4|0
1641544780000|2022-01-07 08:39:40|1241.6|1240.8|1241.4|1241|1241.6|1241.2|1241.4|1240.8|1611
1641544790000|2022-01-07 08:39:50|1241.8|1241.2|1243.6|1243.2|1243.8|1243.2|1241.6|1241|2227
1641544800000|2022-01-07 08:40:00|1243.8|1243|1243.6|1243.2|1243.8|1243.6|1243.6|1243|555
1641544810000|2022-01-07 08:40:10|1243.4|1243|1243.4|1243|1243.4|1243.2|1243.2|1243|1005
1641544820000|2022-01-07 08:40:20|1243.6|1243.2|1243.4|1243|1243.8|1243.4|1243.4|1243|3406
1641544830000|2022-01-07 08:40:30|1243.2|1242.8|1243.2|1242.6|1243.2|1243|1243|1242.4|1742
1641544840000|2022-01-07 08:40:40|1243.4|1242.8|1243|1242.6|1243.6|1243|1243|1242.4|1403
1641544850000|2022-01-07 08:40:50|1243.2|1242.4|1243.4|1243|1243.4|1243|1243|1242.4|534
1641544860000|2022-01-07 08:41:00|1243.2|1242.8|1242.8|1242.4|1243.4|1242.8|1242.8|1242.2|1204
1641544870000|2022-01-07 08:41:10|1243|1242.6|1243|1242.6|1243|1242.6|1242.8|1242.6|0
1641544880000|2022-01-07 08:41:20|1242.8|1242.4|1243.6|1243.2|1243.6|1243.4|1242.8|1242.4|6075
1641544900000|2022-01-07 08:41:40|1243.8|1243.4|1243.8|1243.4|1244|1243.8|1243.8|1243.4|892
1641544910000|2022-01-07 08:41:50|1243.6|1243.6|1243.6|1243.2|1243.6|1243.6|1243.6|1243.2|2977
1641544920000|2022-01-07 08:42:00|1243.4|1243|1243.2|1242.6|1243.4|1243|1243.2|1242.6|2929
1641544930000|2022-01-07 08:42:10|1243|1242.8|1242.6|1242.4|1243|1243|1242.6|1242.2|923
1641544940000|2022-01-07 08:42:20|1242.4|1242.2|1242.2|1241.6|1242.4|1242.2|1241.8|1241.4|2220
1641544950000|2022-01-07 08:42:30|1242|1241.8|1242|1241.8|1242.2|1242|1241.8|1241.6|1067
1641544960000|2022-01-07 08:42:40||1241.6||1241.6||1241.6||1241.6|0
1641544970000|2022-01-07 08:42:50|1242.2|1241.8|1242.8|1242.2|1242.8|1242.4|1242|1241.6|2330
1641544980000|2022-01-07 08:43:00|1242.6|1242|1242|1241.6|1242.6|1242.2|1241.6|1241|29292
1641544990000|2022-01-07 08:43:10|1242.2|1241.8|1242|1241.6|1242.4|1242|1241.8|1241.6|3643
1641545000000|2022-01-07 08:43:20|1241.8|1241.4|1241.4|1240.8|1241.8|1241.4|1241|1240.6|3457
1641545010000|2022-01-07 08:43:30|1241.6|1241|1241.6|1241|1241.6|1241.2|1241.4|1241|0
1641545020000|2022-01-07 08:43:40|1241.4|1241.2|1241.6|1241.2|1241.6|1241.2|1241.4|1241|0
1641545030000|2022-01-07 08:43:50|1241.8|1241.4|1242|1241.4|1242.2|1241.8|1241.8|1241.4|1793
1641545040000|2022-01-07 08:44:00|1241.8|1241.2|1241.8|1241.4|1241.8|1241.6|1241.6|1241.2|0
1641545050000|2022-01-07 08:44:10|1241.6|1241.6|1241.8|1241.4|1241.8|1241.6|1241.6|1241.2|839
1641545060000|2022-01-07 08:44:20|1242|1241.6|1241.6|1241|1242|1241.6|1241.6|1241|509
1641545070000|2022-01-07 08:44:30|1241.4|1240.8|1241.8|1241.4|1241.8|1241.6|1241.2|1240.6|717
1641545080000|2022-01-07 08:44:40|1241.6|1241.6|1241.8|1241.2|1241.8|1241.6|1241.6|1241.2|133
1641545090000|2022-01-07 08:44:50|1241.6|1241.4|1241.4|1240.8|1241.6|1241.4|1241.4|1240.8|411
1641545100000|2022-01-07 08:45:00|1241.6|1241|1241.6|1241.2|1242.2|1241.8|1241.4|1241|7203
1641545110000|2022-01-07 08:45:10||1241.4||1241||1241.4||1241|411
1641545120000|2022-01-07 08:45:20|1241.4|1240.8|1241.4|1241|1241.6|1241|1241.2|1240.8|86
1641545130000|2022-01-07 08:45:30|1241.6|1241.2|1241.6|1241|1241.6|1241.4|1241.4|1241|2809
1641545140000|2022-01-07 08:45:40|1241.4|1241.2|1241|1240.8|1241.4|1241.4|1241|1240.8|411
1641545150000|2022-01-07 08:45:50|1240.8|1240.6|1241|1240.4|1241|1240.6|1240.6|1240.2|581
1641545160000|2022-01-07 08:46:00|1240.8|1240.2|1240.8|1240.2|1240.8|1240.2|1240.4|1240|3987
1641545170000|2022-01-07 08:46:10|1240.6|1240|1240|1239.8|1240.6|1240|1240|1239.6|14095
1641545180000|2022-01-07 08:46:20|1239.8|1239.6|1240|1239.8|1240|1239.8|1239.6|1239.2|2339
1641545190000|2022-01-07 08:46:30|1240.2|1240|1240.2|1240|1240.6|1240.2|1240.2|1240|7973
1641545200000|2022-01-07 08:46:40|1240.4|1239.8|1239.8|1239.4|1240.4|1239.8|1239.2|1238.8|4981
1641545210000|2022-01-07 08:46:50|1240|1239.6|1239.4|1239|1240|1239.6|1239.4|1239|3347
1641545220000|2022-01-07 08:47:00|1239.6|1239.2|1238.8|1238.4|1239.6|1239.2|1238.8|1238.4|2962
1641545230000|2022-01-07 08:47:10|1239.2|1238.6|1239|1238.6|1239.2|1239|1239|1238.6|1997
1641545240000|2022-01-07 08:47:20|1238.8|1238.4|1238|1237.6|1238.8|1238.4|1237.8|1237.4|3477
1641545250000|2022-01-07 08:47:30|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.4|1237|1681
1641545260000|2022-01-07 08:47:40|1237.8|1237.8|1237.8|1237.4|1238.4|1237.8|1237.8|1237.4|5402
1641545270000|2022-01-07 08:47:50|1237.6|1237.6|1237.2|1236.8|1237.6|1237.6|1237.2|1236.8|565
1641545280000|2022-01-07 08:48:00|1237|1236.6|1236.2|1235.8|1237|1236.6|1235.8|1235.6|10309
1641545290000|2022-01-07 08:48:10|1235.8|1235.6|1235.6|1235.2|1236|1235.6|1235.6|1235|2640
1641545300000|2022-01-07 08:48:20|1235.8|1235|1236.2|1235.8|1236.4|1236|1235.8|1235|5417
1641545310000|2022-01-07 08:48:30|1236|1235.6|1236|1235.4|1236.2|1235.8|1235.6|1235.2|1862
1641545320000|2022-01-07 08:48:40|1235.8|1235.2|1235.6|1235.2|1235.8|1235.4|1235.6|1235.2|1750
1641545330000|2022-01-07 08:48:50|1235.4|1235|1234.8|1234.6|1235.4|1235|1234.4|1234.2|1051
1641545340000|2022-01-07 08:49:00|1234.6|1234.4|1234|1233.4|1234.8|1234.4|1234|1233.2|3635
1641545350000|2022-01-07 08:49:10|1233.8|1233.2|1233.2|1232.6|1233.8|1233.4|1233|1232.4|461
1641545360000|2022-01-07 08:49:20|1233.6|1233.4|1233.4|1233|1233.6|1233.4|1233|1232.6|22381
1641545370000|2022-01-07 08:49:30|1233.6|1233.2|1233.4|1233|1233.8|1233.4|1233.4|1233|416
1641545380000|2022-01-07 08:49:40|1233.2|1232.8|1233|1232.6|1233.4|1232.8|1232.8|1232|3496
1641545390000|2022-01-07 08:49:50|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.4|1232.2|3847
1641545400000|2022-01-07 08:50:00|1233|1232.6|1234|1233.6|1234.2|1233.8|1233|1232.4|3605
1641545410000|2022-01-07 08:50:10|1234.2|1233.8|1234.4|1234|1234.6|1234.2|1234.2|1233.8|3157
1641545420000|2022-01-07 08:50:20|1234.2|1234.2|1235|1234.4|1235.2|1234.6|1234.2|1233.8|5564
1641545430000|2022-01-07 08:50:30|1235.2|1234.6|1236|1235.2|1236.2|1235.6|1235.2|1234.6|1780
1641545440000|2022-01-07 08:50:40|1236.2|1235.4|1236.2|1235.8|1236.4|1235.8|1236.2|1235.4|0
1641545450000|2022-01-07 08:50:50|1236.4|1235.6|1236.4|1236|1236.4|1236|1236.2|1235.6|3000
1641545460000|2022-01-07 08:51:00|1236.2|1235.8|1236.4|1236|1236.4|1236|1236.2|1235.8|663
1641545470000|2022-01-07 08:51:10|1236.6|1235.8|1236.8|1236.4|1237|1236.6|1236.4|1235.8|1296
1641545480000|2022-01-07 08:51:20|1236.6|1236.6|1236.4|1236|1236.6|1236.6|1236.4|1236|3374
1641545490000|2022-01-07 08:51:30|1236.2|1236.2|1235.8|1235.4|1236.4|1236.2|1235.4|1235|4920
1641545500000|2022-01-07 08:51:40|1236|1235.2|1235.2|1234.8|1236|1235.4|1235|1234.4|9060
1641545510000|2022-01-07 08:51:50|1235|1234.6|1234.4|1233.8|1235.2|1234.6|1234.2|1233.8|746
1641545520000|2022-01-07 08:52:00|1234.6||1234.6||1234.6||1234.6||0
1641545530000|2022-01-07 08:52:10|1234.8|1234|1234.8|1234.4|1234.8|1234.4|1234.6|1234|914
1641545540000|2022-01-07 08:52:20|1234.6|1234.2|1234.6|1234.2|1234.8|1234.4|1234.4|1234.2|0
1641545550000|2022-01-07 08:52:30|1234.8|1234.4|1235|1234.4|1235.2|1234.8|1234.6|1234.2|5231
1641545560000|2022-01-07 08:52:40|1234.8|1234.6|1235|1234.6|1235|1234.6|1234.6|1234.4|214
1641545570000|2022-01-07 08:52:50|1235.2|1235|1235.4|1235|1235.4|1235.2|1234.8|1234.6|4293
1641545580000|2022-01-07 08:53:00|1235.6|1235.2|1235.8|1235.4|1236|1235.6|1235.4|1235|1321
1641545590000|2022-01-07 08:53:10|1236|1235.6|1236.4|1236|1236.6|1236.2|1235.8|1235.6|19306
1641545600000|2022-01-07 08:53:20|1236.6|1236.2|1237|1236.4|1237|1236.6|1236.6|1236|1351
1641545610000|2022-01-07 08:53:30|1237.2|1236.6|1237.4|1237.2|1237.4|1237.2|1237|1236.6|822
1641545620000|2022-01-07 08:53:40|1237.6|1237.4|1237.4|1236.8|1237.8|1237.4|1237|1236.6|8169
1641545630000|2022-01-07 08:53:50|1237.2|1237|1237.4|1237|1237.6|1237.2|1237.2|1236.8|1635
1641545640000|2022-01-07 08:54:00|1237.6|1237.2|1237.4|1236.8|1237.6|1237.2|1237.2|1236.8|1550
1641545650000|2022-01-07 08:54:10||1237||1237||1237||1237|0
1641545660000|2022-01-07 08:54:20|1237.2|1237.2|1237.8|1237.6|1238|1237.8|1237.2|1237.2|10543
1641545670000|2022-01-07 08:54:30|1238|1237.8|1238|1237.8|1238.6|1238|1238|1237.6|113
1641545680000|2022-01-07 08:54:40|1238.2|1237.6|1238.2|1237.8|1238.2|1238|1237.8|1237.4|1222
1641545690000|2022-01-07 08:54:50|1238|1238|1238.2|1237.8|1238.2|1238|1238|1237.8|5886
1641545700000|2022-01-07 08:55:00|1238|1238|1238.2|1238|1238.2|1238|1238|1237.8|488
1641545710000|2022-01-07 08:55:10|1238.4|1238.2|1238.8|1238.4|1239|1238.8|1238.4|1238.2|10496
1641545720000|2022-01-07 08:55:20|1239|1238.6|1238.4|1238|1239|1238.6|1238|1237.8|2488
1641545730000|2022-01-07 08:55:30|1238.6|1238.2|1238.6|1238|1238.6|1238.4|1238.4|1238|500
1641545740000|2022-01-07 08:55:40|1238.4||1238.4||1238.6||1238.4||0
1641545750000|2022-01-07 08:55:50|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.2|1237.8|1118
1641545760000|2022-01-07 08:56:00|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.2|1238|1600
1641545770000|2022-01-07 08:56:10|1238.4|1238|1237.8|1237.2|1238.4|1238|1237.2|1236.8|3948
1641545780000|2022-01-07 08:56:20|1238|1237.4|1238.2|1237.8|1238.2|1237.8|1238|1237.4|5428
1641545790000|2022-01-07 08:56:30|1238|1237.6|1238.2|1237.8|1238.2|1237.8|1238|1237.6|0
1641545800000|2022-01-07 08:56:40|1238||1238.2||1238.2||1238||0
1641545810000|2022-01-07 08:56:50|1238.4|1238|1238.2|1237.8|1238.6|1238.2|1238.2|1237.8|17102
1641545820000|2022-01-07 08:57:00|1238||1238||1238||1238||0
1641545830000|2022-01-07 08:57:10|1238.2|1238|1238.2|1238|1238.2|1238|1238|1237.8|3558
1641545840000|2022-01-07 08:57:20|1238.4|1238.2|1238.8|1238.4|1239|1238.6|1238|1237.8|32959
1641545850000|2022-01-07 08:57:30|1238.6|1238.2|1238.6|1238.2|1239|1238.6|1238.6|1238.2|6699
1641545860000|2022-01-07 08:57:40|1238.4|1238.4|1238.6|1238.2|1238.6|1238.4|1238.4|1238.2|1000
1641545870000|2022-01-07 08:57:50|1238.4|1238|1238.2|1238|1238.4|1238|1238|1237.8|1793
1641545880000|2022-01-07 08:58:00|1238|1237.8|1239|1238.4|1239|1238.4|1238|1237.8|9630
1641545890000|2022-01-07 08:58:10|1238.8|1238.2|1238.8|1238.6|1239|1238.8|1238.6|1238.2|169
1641545900000|2022-01-07 08:58:20|1238.6|1238.4|1238.6|1238.2|1238.6|1238.6|1238.6|1238.2|651
1641545910000|2022-01-07 08:58:30|1238.4|1237.8|1238.4|1238.2|1239|1238.6|1238|1237.6|47166
1641545920000|2022-01-07 08:58:40|1238.6|1238.4|1239|1238.6|1239.4|1239.2|1238.6|1238.4|612
1641545930000|2022-01-07 08:58:50|1238.8|1238.4|1238.4|1238|1238.8|1238.4|1238.4|1238|452
1641545940000|2022-01-07 08:59:00|1238.6|1238.2|1238.8|1238.6|1238.8|1238.6|1238.6|1238.2|1
1641545950000|2022-01-07 08:59:10|1238.6|1238.4|1238.8|1238.4|1238.8|1238.6|1238.4|1238|452
1641545960000|2022-01-07 08:59:20|1238.6|1238.6|1238|1237.6|1238.8|1238.6|1237.8|1237.6|1257
1641545970000|2022-01-07 08:59:30|1238.2|1237.8|1238.6|1238.2|1238.8|1238.4|1238.2|1237.8|1364
1641545980000|2022-01-07 08:59:40|1238.2|1238|1238.4|1237.8|1238.4|1238|1238|1237.6|5873
1641545990000|2022-01-07 08:59:50|1238.6|1238|1238.4|1238|1238.8|1238.2|1238.2|1238|3382
1641546000000|2022-01-07 09:00:00|1238.2|1238.2|1238.4|1238|1238.8|1238.6|1238|1237.8|3830
1641546010000|2022-01-07 09:00:10|1238.2|1237.8|1237.4|1236.8|1238.2|1238.2|1237|1236.6|5822
1641546020000|2022-01-07 09:00:20|1237.2|1237|1237|1236.8|1237.6|1237.2|1237|1236.6|528
1641546030000|2022-01-07 09:00:30|1237.2|1236.6|1236|1235.6|1237.2|1236.6|1236|1235.4|2407
1641546040000|2022-01-07 09:00:40|1236.2|1235.8|1236.6|1236|1236.8|1236|1236|1235.8|2889
1641546050000|2022-01-07 09:00:50|1236.4|1236.2|1236.4|1236|1236.6|1236.2|1236.4|1236|800
1641546060000|2022-01-07 09:01:00|1236.6|1236.2|1236.6|1236|1236.6|1236.4|1236.6|1236|2554
1641546070000|2022-01-07 09:01:10|1236.8|1236.2|1237.4|1236.8|1237.4|1236.8|1236.8|1236.2|882
1641546080000|2022-01-07 09:01:20|1237.2|1236.6|1238|1237.6|1238|1237.6|1237|1236.6|2325
1641546090000|2022-01-07 09:01:30|1237.8|1237.4|1237.8|1237.6|1238.2|1237.8|1237.8|1237.4|916
1641546100000|2022-01-07 09:01:40|1238|1237.4|1237.8|1237.4|1238|1237.6|1237.6|1237.4|1131
1641546110000|2022-01-07 09:01:50|1237.6|1237.6|1237.8|1237.4|1237.8|1237.6|1237.4|1237|1963
1641546120000|2022-01-07 09:02:00|1237.6|1237.2|1238.4|1238|1238.6|1238|1237.4|1237|1574
1641546130000|2022-01-07 09:02:10|1238.6|1238.2|1238.4|1238|1238.8|1238.2|1238.4|1237.8|500
1641546140000|2022-01-07 09:02:20|1237.8|1238.2|1238.4|1238|1238.6|1238.2|1237.8|1237.6|15000
1641546150000|2022-01-07 09:02:30||1237.8||1238||1238||1237.8|0
1641546160000|2022-01-07 09:02:40|1238.6|1237.8|1238.6|1238|1238.6|1238.4|1238.4|1237.8|886
1641546170000|2022-01-07 09:02:50|1238.8|1238.2|1238.4|1238|1238.8|1238.4|1238.2|1237.8|1190
1641546180000|2022-01-07 09:03:00|1238.6|1238.2|1238.6|1238|1238.6|1238.4|1238.4|1238|904
1641546190000|2022-01-07 09:03:10|1238.4|1238.2|1238.4|1238.2|1238.4|1238.4|1238.4|1238|50
1641546200000|2022-01-07 09:03:20|1238.6|1238|1238.4|1238|1238.8|1238|1238.2|1237.8|510
1641546210000|2022-01-07 09:03:30|1238.2|1237.8|1238.4|1238|1238.4|1238|1238|1237.8|1150
1641546220000|2022-01-07 09:03:40|1238.2|1237.8|1238.4|1238|1238.4|1238|1238.2|1237.8|500
1641546230000|2022-01-07 09:03:50|1238.6|1238.2|1238.6|1238.2|1238.6|1238.4|1238.6|1238.2|0
1641546240000|2022-01-07 09:04:00|1238.8|1238.6|1238.4|1238|1238.8|1238.6|1238.4|1238|5000
1641546250000|2022-01-07 09:04:10|1238.6|1238.2|1238.6|1238.2|1238.8|1238.4|1238.4|1238|1090
1641546260000|2022-01-07 09:04:20|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|1800
1641546270000|2022-01-07 09:04:30|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1237.8|1237.4|3977
1641546280000|2022-01-07 09:04:40|1237.8|1237.4|1237.8|1237.4|1238|1237.6|1237.6|1237.2|6285
1641546290000|2022-01-07 09:04:50|1237.6|1237.2|1238|1237.6|1238|1237.8|1237.6|1237.2|890
1641546300000|2022-01-07 09:05:00|1237.8|1237.4|1237.6|1237.4|1238|1237.6|1237.6|1237.4|32043
1641546310000|2022-01-07 09:05:10|1237.4|1237.2|1236.8|1236.4|1237.4|1237.4|1236.8|1236.4|4481
1641546320000|2022-01-07 09:05:20|1236.6|1236.2|1235.8|1235.4|1236.6|1236.2|1235.8|1235.4|2037
1641546330000|2022-01-07 09:05:30|1235.6|1235.2|1235.8|1235.4|1235.8|1235.6|1235.6|1235.2|9737
1641546340000|2022-01-07 09:05:40|1236|1235.6|1236.4|1235.8|1236.4|1236|1235.8|1235.6|21484
1641546350000|2022-01-07 09:05:50|1236.2|1236|1236.2|1235.8|1236.2|1236|1236.2|1235.8|1113
1641546360000|2022-01-07 09:06:00|1236.4|1236|1236|1235.6|1236.4|1236|1235.8|1235.6|6039
1641546370000|2022-01-07 09:06:10|1236.2|1235.8|1237|1236.6|1237|1236.6|1236|1235.8|733
1641546380000|2022-01-07 09:06:20|1237.2|1236.8|1237.4|1236.8|1237.4|1237|1237|1236.6|0
1641546390000|2022-01-07 09:06:30|1237.2|1236.6|1237|1236.8|1237.2|1237|1236.8|1236.6|5197
1641546400000|2022-01-07 09:06:40|1237.2|1236.6|1237.2|1236.8|1237.4|1236.8|1237.2|1236.6|0
1641546410000|2022-01-07 09:06:50|1237|1236.6|1236.2|1236|1237|1236.6|1236.2|1236|6413
1641546420000|2022-01-07 09:07:00|1236|1235.8|1234.8|1234.4|1236.2|1235.8|1234.8|1234.4|2378
1641546430000|2022-01-07 09:07:10|1235|1234.6|1234.2|1233.8|1235|1234.8|1234.2|1233.6|500
1641546440000|2022-01-07 09:07:20|1234|1233.6|1234.4|1233.8|1234.4|1233.8|1234|1233.6|0
1641546450000|2022-01-07 09:07:30|1234.2|1234|1234.6|1234.2|1234.6|1234.2|1234.2|1233.8|414
1641546460000|2022-01-07 09:07:40|1234.8|1234.4|1235|1234.4|1235|1234.8|1234.4|1234.2|9480
1641546470000|2022-01-07 09:07:50|1234.8|1234.6|1235.2|1234.6|1235.4|1235|1234.8|1234.4|1001
1641546480000|2022-01-07 09:08:00|1235|1234.8|1235.8|1235.4|1235.8|1235.4|1235|1234.8|2044
1641546490000|2022-01-07 09:08:10|1235.6|1235.2|1236.4|1235.8|1236.4|1236.2|1235.6|1235.2|7032
1641546500000|2022-01-07 09:08:20|1236.2|1236|1236.4|1236|1236.4|1236|1236|1236|0
1641546510000|2022-01-07 09:08:30|1236.2|1235.8|1236.4|1235.8|1236.4|1235.8|1236|1235.8|36
1641546520000|2022-01-07 09:08:40|1236.2|1236|1236.2|1235.8|1236.4|1236|1236.2|1235.6|4000
1641546530000|2022-01-07 09:08:50|1236|1236|1236.4|1236|1236.4|1236|1236|1236|92
1641546540000|2022-01-07 09:09:00|1236.6|1236.2|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|416
1641546550000|2022-01-07 09:09:10|1236.8|1236.4|1237.2|1236.6|1237.2|1236.8|1236.8|1236.4|1059
1641546560000|2022-01-07 09:09:20|1237|1236.8|1237|1236.6|1237.2|1236.8|1237|1236.6|0
1641546570000|2022-01-07 09:09:30|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237|1236.6|0
1641546580000|2022-01-07 09:09:40|1237.4|1237|1237.4|1236.8|1237.6|1237.2|1237.4|1236.8|0
1641546590000|2022-01-07 09:09:50|1237.6|1237|1237.6|1237|1237.8|1237.2|1237.6|1236.8|270
1641546600000|2022-01-07 09:10:00|1237.4|1237.2|1237.8|1237.2|1237.8|1237.4|1237.4|1237|0
1641546610000|2022-01-07 09:10:10|1237.6|1237|1235.8|1235.4|1237.6|1237.2|1235.6|1235.2|39013
1641546620000|2022-01-07 09:10:20|1236|1235.6|1236.6|1236.2|1236.6|1236.2|1236|1235.6|26358
1641546630000|2022-01-07 09:10:30|1236.4|1236|1236.8|1236.4|1237|1236.6|1236.4|1236|3899
1641546640000|2022-01-07 09:10:40|1237|1236.2|1237.6|1237.4|1237.6|1237.4|1236.8|1236.2|0
1641546650000|2022-01-07 09:10:50|1237.4|1237.2|1237.4|1237|1237.6|1237.2|1237.4|1237|922
1641546660000|2022-01-07 09:11:00|1237.2|1237.2|1237.6|1237.2|1237.6|1237.4|1237.2|1237|505
1641546670000|2022-01-07 09:11:10|1237.4|1237|1237.4|1237|1237.6|1237.2|1237.4|1237|7
1641546680000|2022-01-07 09:11:20|1237.6|1237.2|1237.6|1237|1237.6|1237.4|1237.6|1237|413
1641546690000|2022-01-07 09:11:30|1237.8|1237.2|1237.8|1237.2|1238|1237.8|1237.6|1237.2|3447
1641546700000|2022-01-07 09:11:40|1237.6|1237|1237.4|1237.2|1237.6|1237.2|1237.4|1237|713
1641546710000|2022-01-07 09:11:50|1237.2|1237|1237.6|1237|1237.6|1237|1237.2|1237|1858
1641546720000|2022-01-07 09:12:00|1237.4|1237.2|1236.6|1236.2|1237.6|1237.2|1236.6|1236|2320
1641546730000|2022-01-07 09:12:10|1236.8|1236.4|1237|1236.4|1237.2|1236.8|1236.6|1236.2|500
1641546740000|2022-01-07 09:12:20|1236.8|1236.6|1237.2|1236.8|1237.2|1237|1236.8|1236.6|0
1641546750000|2022-01-07 09:12:30|1237|1236.6|1236|1235.6|1237.2|1236.8|1236|1235.6|1220
1641546760000|2022-01-07 09:12:40|1235.8|1235.4|1235.6|1235.2|1235.8|1235.6|1235.4|1235.2|0
1641546770000|2022-01-07 09:12:50|1235.8|1235.4|1235.8|1235.4|1236|1235.6|1235.6|1235.2|132
1641546780000|2022-01-07 09:13:00|1236|1235.6|1236.2|1235.8|1236.2|1235.8|1236|1235.6|800
1641546790000|2022-01-07 09:13:10|1236.4|1236|1236.4|1235.8|1236.6|1236.2|1236.2|1235.8|0
1641546800000|2022-01-07 09:13:20|1236.6|1236|1236.4|1236.2|1236.8|1236.2|1236.4|1236|4771
1641546810000|2022-01-07 09:13:30|1236.2|1236|1236|1235.6|1236.2|1236|1236|1235.6|3936
1641546820000|2022-01-07 09:13:40|1236.2|1235.8|1236.2|1235.8|1236.2|1235.8|1235.8|1235.6|23391
1641546830000|2022-01-07 09:13:50|1236|1235.6|1236|1235.8|1236.2|1235.8|1236|1235.6|103
1641546840000|2022-01-07 09:14:00|1235.8|1235.6|1235.6|1235|1236|1235.6|1235.6|1235|1490
1641546850000|2022-01-07 09:14:10|1235.4|1235.2|1235.2|1235|1235.6|1235.2|1235.2|1235|916
1641546870000|2022-01-07 09:14:30|1235|1234.8|1234.6|1234.2|1235|1234.8|1234.6|1234|6453
1641546880000|2022-01-07 09:14:40|1234.8|1234.4|1234.2|1234|1234.8|1234.4|1234.2|1234|9646
1641546890000|2022-01-07 09:14:50|1234.4|1234.2|1234.6|1234.2|1234.8|1234.2|1234.4|1234.2|12877
1641546900000|2022-01-07 09:15:00|1234.8|1234|1234.6|1234.2|1234.8|1234.2|1234.2|1234|2361
1641546910000|2022-01-07 09:15:10|1234.8|1234.4|1234.6|1234.4|1235.2|1235|1234.6|1234.4|3223
1641546920000|2022-01-07 09:15:20||1234.2||1234.2||1234.2||1234|1552
1641546930000|2022-01-07 09:15:30|1234.4|1234|1234.8|1234.4|1234.8|1234.4|1234.4|1234|416
1641546940000|2022-01-07 09:15:40|1234.6|1234.2|1234.8|1234.2|1234.8|1234.4|1234.6|1234.2|0
1641546950000|2022-01-07 09:15:50|1234.6||1234.8||1234.8||1234.4||534
1641546960000|2022-01-07 09:16:00|1235|1234.4|1233.6|1233.2|1235.2|1234.8|1233.2|1233|66306
1641546970000|2022-01-07 09:16:10|1233.4|1233.4|1233.8|1233.2|1234|1233.6|1233.4|1233.2|2431
1641546980000|2022-01-07 09:16:20|1234|1233.4|1233.6|1233.2|1234|1233.4|1233.4|1233|4567
1641546990000|2022-01-07 09:16:30|1233.4|1233|1233.2|1232.6|1233.6|1233.2|1233|1232.6|10978
1641547000000|2022-01-07 09:16:40|1233|1232.8|1233|1232.6|1233.4|1232.8|1233|1232.6|2270
1641547010000|2022-01-07 09:16:50|1233.2|1232.8|1232.6|1232.2|1233.2|1232.8|1232.4|1232.2|44296
1641547020000|2022-01-07 09:17:00|1232.8|1232.4|1232.6|1232.2|1233|1232.6|1232.6|1232.2|11953
1641547030000|2022-01-07 09:17:10|1232.4|1232|1232.2|1231.6|1232.4|1232|1231.8|1231.4|30163
1641547040000|2022-01-07 09:17:20|1232|1231.4|1231.6|1231.2|1232|1231.4|1231.4|1231|1124
1641547050000|2022-01-07 09:17:30|1231.8|1231.4|1231.6|1231.2|1232|1231.6|1231.6|1231.2|0
1641547060000|2022-01-07 09:17:40|1231.4|1231|1231.4|1231|1231.6|1231.2|1231.4|1231|1021
1641547070000|2022-01-07 09:17:50|1231.6|1231.2|1231.2|1230.8|1231.6|1231.2|1231|1230.6|5456
1641547080000|2022-01-07 09:18:00|1231.4|1231|1231.2|1231|1231.4|1231|1231|1230.8|1119
1641547090000|2022-01-07 09:18:10|1231.4|1231.2|1231.2|1230.8|1231.4|1231.2|1231|1230.8|13657
1641547100000|2022-01-07 09:18:20|1231.2|1230.4|1231|1230.4|1231.2|1230.4|1230.4|1229.8|2318
1641547110000|2022-01-07 09:18:30|1230.8|1230.2|1229.4|1228.8|1231|1230.2|1229.4|1228.8|1903
1641547120000|2022-01-07 09:18:40|1229.2|1228.6|1228.6|1228.2|1229.6|1229|1228.6|1228.2|405
1641547130000|2022-01-07 09:18:50|1228.8|1228.4|1227.8|1227.4|1228.8|1228.4|1227.8|1227.4|570
1641547140000|2022-01-07 09:19:00|1228|1227.2|1228.2|1227.6|1228.2|1227.6|1228|1227|1931
1641547150000|2022-01-07 09:19:10|1228|1227.4|1227|1226.4|1228|1227.4|1226.6|1226|537
1641547160000|2022-01-07 09:19:20|1226.4|1225.8|1226.4|1225.8|1227|1226.2|1226.4|1225.8|1633
1641547170000|2022-01-07 09:19:30|1226.6|1226|1226.2|1225.2|1226.6|1226|1225.6|1225|5
1641547180000|2022-01-07 09:19:40|1225.8|1225.4|1226|1225.2|1226.4|1225.4|1225.8|1225.2|1250
1641547190000|2022-01-07 09:19:50|1225.4|1225|1225.8|1225|1226|1225.2|1225.4|1225|38341
1641547200000|2022-01-07 09:20:00|1226|1225.2|1223.6|1223.2|1226|1225.2|1223.6|1223.2|860
1641547210000|2022-01-07 09:20:10|1223.8|1223.4|1223.4|1222.6|1223.8|1223.4|1222.8|1222.2|769
1641547220000|2022-01-07 09:20:20|1223|1222.4|1222.8|1222.2|1223|1222.4|1222.8|1222.2|844
1641547230000|2022-01-07 09:20:30|1223.2|1221.8|1222.8|1222|1223.4|1222.6|1222.8|1221.8|6294
1641547240000|2022-01-07 09:20:40|1223|1222.2|1222.4|1221.6|1223|1222.2|1222.2|1221.4|525
1641547250000|2022-01-07 09:20:50|1222.2|1221.4|1222.8|1222.2|1222.8|1222.2|1222.2|1221.4|1443
1641547260000|2022-01-07 09:21:00|1222.6|1222|1222.2|1221.6|1222.8|1222.2|1221.8|1221.2|4474
1641547270000|2022-01-07 09:21:10|1222|1221.4|1222.2|1221.6|1222.2|1221.6|1222|1221.4|958
1641547280000|2022-01-07 09:21:20|1222|1221.4|1222|1221.2|1222|1221.4|1221.6|1221|799
1641547290000|2022-01-07 09:21:30|1222.2|1221.4|1222|1221.4|1222.2|1221.6|1221.8|1221|1408
1641547300000|2022-01-07 09:21:40|1222.2|1221.2|1220.8|1220.2|1222.2|1221.4|1220.6|1219.8|1862
1641547310000|2022-01-07 09:21:50|1221.2|1220|1221.4|1220.8|1221.4|1220.8|1221.2|1220|590
1641547320000|2022-01-07 09:22:00|1221.2|1220.6|1221.4|1220.8|1221.6|1221|1221.2|1220.6|1289
1641547330000|2022-01-07 09:22:10|1221.8|1221.2|1221|1220.4|1221.8|1221.2|1221|1220.4|1497
1641547340000|2022-01-07 09:22:20|1221.2|1220.6|1220.6|1220|1221.2|1220.6|1220|1219.4|6698
1641547350000|2022-01-07 09:22:30|1220.4|1219.8|1221.2|1220.4|1221.2|1220.6|1220.4|1219.8|760
1641547360000|2022-01-07 09:22:40|1221.4|1220.6|1221.4|1220.6|1221.4|1220.8|1221|1220.4|3364
1641547370000|2022-01-07 09:22:50|1221.6|1220.4|1221.2|1220.6|1221.6|1220.6|1221.2|1220.4|1000
1641547380000|2022-01-07 09:23:00|1221.4|1221|1221.2|1220.8|1221.4|1221|1221.2|1220.8|800
1641547390000|2022-01-07 09:23:10|1221.4|1221|1221.6|1220.8|1221.6|1221|1221.4|1220.8|0
1641547400000|2022-01-07 09:23:20|1222|1221|1222.2|1221.4|1222.2|1221.4|1221.6|1220.8|0
1641547410000|2022-01-07 09:23:30|1221.8|1221.2|1222.6|1221.6|1222.6|1221.8|1221.8|1221.2|883
1641547420000|2022-01-07 09:23:40|1222.4|1221.8|1223.8|1223|1223.8|1223|1222.2|1221.6|470
1641547430000|2022-01-07 09:23:50|1223.2|1222.6|1223.4|1223|1223.6|1223|1223.2|1222.6|379
1641547440000|2022-01-07 09:24:00|1223.6|1223.2|1223.8|1223.4|1223.8|1223.4|1223.6|1222.8|0
1641547450000|2022-01-07 09:24:10|1223.6|1222.8|1223.6|1223|1223.8|1223|1223.6|1222.8|925
1641547460000|2022-01-07 09:24:20|1223.8|1223.2|1224|1223.4|1224.2|1223.6|1223.8|1223.2|801
1641547470000|2022-01-07 09:24:30|1224.2|1223.6|1224.4|1223.6|1224.4|1223.6|1224|1223.2|29
1641547480000|2022-01-07 09:24:40|1223.8|1223|1224.8|1224|1225|1224.2|1223.8|1223|4011
1641547490000|2022-01-07 09:24:50|1224.6|1223.8|1225.2|1224.8|1225.2|1224.8|1224.6|1223.8|500
1641547500000|2022-01-07 09:25:00|1225|1224.6|1225.4|1224.8|1225.6|1225|1225|1224.6|3434
1641547510000|2022-01-07 09:25:10|1225.2|1224.6|1225.2|1224.6|1225.4|1225|1225.2|1224.6|4379
1641547520000|2022-01-07 09:25:20|1224.8|1224.2|1224.8|1224.2|1225|1224.4|1224.6|1224.2|5814
1641547530000|2022-01-07 09:25:30|1225|1224|1224.8|1224.2|1225|1224.2|1224.6|1224|722
1641547540000|2022-01-07 09:25:40|1225|1224|1225|1224.6|1225|1224.6|1224.8|1224|5
1641547550000|2022-01-07 09:25:50|1224.8|1224|1224.6|1224|1225|1224.4|1224.6|1224|213
1641547560000|2022-01-07 09:26:00|1224.8|1224.2|1224.6|1224|1224.8|1224.2|1224.6|1224|0
1641547570000|2022-01-07 09:26:10|1224.8|1224.2|1225|1224.4|1225|1224.4|1224.8|1224.2|0
1641547580000|2022-01-07 09:26:20|1224.6|1224.2|1224.8|1224.2|1224.8|1224.2|1224.6|1224|0
1641547590000|2022-01-07 09:26:30|1224.6|1224|1224.6|1224|1224.6|1224|1224.6|1224|0
1641547600000|2022-01-07 09:26:40|1224.8|1224.4|1225|1224.4|1225|1224.4|1224.6|1224.2|0
1641547610000|2022-01-07 09:26:50|1224.8|1224.2|1225|1224.4|1225|1224.4|1224.8|1224.2|300
1641547620000|2022-01-07 09:27:00|1224.8|1224.2|1224.6|1224.2|1224.8|1224.2|1224.6|1224.2|0
1641547630000|2022-01-07 09:27:10|1224.8|1224.4|1224.4|1224|1224.8|1224.4|1224.4|1224|113
1641547640000|2022-01-07 09:27:20|1224.8|1224.2|1224|1223.4|1225|1224.2|1224|1223.4|935
1641547650000|2022-01-07 09:27:30|1224.2|1223.6|1223.4|1222.8|1224.2|1223.6|1223.4|1222.8|923
1641547660000|2022-01-07 09:27:40|1222.8|1222.6|1222.4|1222|1223|1222.6|1222.4|1222|1129
1641547670000|2022-01-07 09:27:50|1222|1221.4|1222.6|1222|1222.8|1222|1221.8|1221.2|1141
1641547680000|2022-01-07 09:28:00|1223|1221.8|1222.6|1221.8|1223|1222|1222.4|1221.8|1012
1641547690000|2022-01-07 09:28:10|1222.4|1222|1223|1222|1223|1222|1222.4|1221.8|0
1641547700000|2022-01-07 09:28:20|1222.8|1221.8|1222.2|1221.6|1222.8|1222|1222.2|1221.6|980
1641547710000|2022-01-07 09:28:30|1222.4|1221.8|1222.4|1221.6|1222.6|1221.8|1222|1221.2|2009
1641547720000|2022-01-07 09:28:40|1222.6|1221.8|1222.4|1221.6|1222.6|1221.8|1222.2|1221.6|374
1641547730000|2022-01-07 09:28:50|1222.2|1221.4|1223.2|1222.6|1223.2|1222.6|1222.2|1221.4|500
1641547740000|2022-01-07 09:29:00|1223|1222.8|1222.8|1222|1223.6|1223|1222.8|1222|651
1641547750000|2022-01-07 09:29:10|1222.6|1221.8|1222.8|1222.2|1223|1222.4|1222.6|1221.8|0
1641547760000|2022-01-07 09:29:20|1222.6|1222|1221.4|1220.8|1222.6|1222|1221.4|1220.8|1760
1641547770000|2022-01-07 09:29:30|1221.2|1220.6|1221.2|1220.6|1221.8|1221|1221|1220.4|1300
1641547780000|2022-01-07 09:29:40|1221|1220.4|1221.2|1220.4|1221.2|1220.6|1221|1220.4|0
1641547790000|2022-01-07 09:29:50|1221|1220.6|1220.6|1220|1221.2|1220.6|1220.4|1219.8|2089
1641547800000|2022-01-07 09:30:00|1220.4|1220.2|1220.6|1220.2|1221|1220.4|1220.4|1220.2|1117
1641547810000|2022-01-07 09:30:10|1220.8|1220.4|1221|1220.4|1221|1220.4|1220.8|1220.4|1099
1641547820000|2022-01-07 09:30:20|1220.8|1220.2|1221.2|1220.4|1221.2|1220.4|1220.6|1220|708
1641547830000|2022-01-07 09:30:30|1221|1220.2|1221|1220.4|1221.2|1220.6|1221|1220.2|843
1641547840000|2022-01-07 09:30:40|1220.8|1220.2|1220.6|1220|1221|1220.4|1220.6|1220|3
1641547850000|2022-01-07 09:30:50|1221|1220.2|1220.8|1220|1221|1220.2|1220.8|1220|0
1641547860000|2022-01-07 09:31:00|1220.6|1220.2|1220.8|1220.2|1220.8|1220.2|1220.6|1220|464
1641547870000|2022-01-07 09:31:10|1220.6|1220.4|1221|1220.2|1221.2|1220.4|1220.6|1220.2|0
1641547880000|2022-01-07 09:31:20|1221.2|1220.4|1221.4|1220.6|1221.6|1221|1221|1220.4|1240
1641547890000|2022-01-07 09:31:30|1220.8|1220.2|1221|1220.4|1221.2|1220.4|1220.8|1220.2|4232
1641547900000|2022-01-07 09:31:40|1221.2|1220.6|1221|1220.4|1221.2|1220.6|1220.8|1220.4|1500
1641547910000|2022-01-07 09:31:50|1221.2|1220.6|1221|1220.6|1221.6|1221|1221|1220.4|3615
1641547920000|2022-01-07 09:32:00|1220.8|1220.4|1221|1220.4|1221|1220.6|1220.4|1219.8|2051
1641547930000|2022-01-07 09:32:10|1220.8||1220.8||1220.8||1220.8||0
1641547940000|2022-01-07 09:32:20|1221|1220.2|1220.6|1220.2|1221|1220.4|1220.4|1220|809
1641547950000|2022-01-07 09:32:30||1220||1220.2||1220.2||1220|0
1641547960000|2022-01-07 09:32:40|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|300
1641547970000|2022-01-07 09:32:50|1221|1220.6|1221.8|1221|1221.8|1221|1220.8|1220.4|376
1641547980000|2022-01-07 09:33:00|1221.2|1220.6|1221|1220.6|1221.2|1220.6|1220.8|1220.4|6787
1641547990000|2022-01-07 09:33:10|1220.8|1220.4|1221|1220.4|1221.2|1220.6|1220.8|1220.2|733
1641548000000|2022-01-07 09:33:20|1221.2|1220.6|1221|1220.6|1221.2|1220.6|1221|1220.4|0
1641548010000|2022-01-07 09:33:30|1221.2|1220.6|1221.4|1220.8|1221.4|1220.8|1220.8|1220.4|2272
1641548020000|2022-01-07 09:33:40|1221.6|1221|1221.2|1220.6|1222|1221.4|1221|1220.6|1471
1641548040000|2022-01-07 09:34:00|1221|1220.4|1219.8|1219.4|1221|1220.4|1219.6|1219|5578
1641548050000|2022-01-07 09:34:10|1220|1219.2|1219.6|1219|1220|1219.2|1219.6|1219|0
1641548060000|2022-01-07 09:34:20|1220|1219.4|1220|1219.4|1220|1219.4|1219.2|1218.8|1095
1641548070000|2022-01-07 09:34:30|1219.6|1219|1219.8|1219.2|1219.8|1219.2|1219.6|1219|612
1641548080000|2022-01-07 09:34:40|1219.6|1219|1219.8|1219.2|1220|1219.2|1219.6|1219|500
1641548090000|2022-01-07 09:34:50|1220|1219|1219.8|1219.2|1220|1219.2|1219.8|1219|0
1641548100000|2022-01-07 09:35:00|1219.6|1219|1219.4|1218.8|1219.6|1219|1219.2|1218.6|963
1641548110000|2022-01-07 09:35:10|1219.2|1218.6|1219|1218.2|1219.2|1218.6|1219|1218.2|728
1641548120000|2022-01-07 09:35:20|1218.8|1218|1219.4|1218.8|1219.4|1218.8|1218.8|1218|940
1641548130000|2022-01-07 09:35:30|1219.2|1218.6|1219.2|1218.6|1219.2|1218.6|1219|1218.4|3159
1641548140000|2022-01-07 09:35:40|1219|1218.4|1219.2|1218.6|1219.2|1218.6|1219|1218.4|419
1641548150000|2022-01-07 09:35:50|1219.6|1218.8|1219.8|1219.2|1220|1219.4|1219.6|1218.8|2260
1641548160000|2022-01-07 09:36:00|1220|1219.4|1219.8|1219|1220|1219.4|1219.4|1219|516
1641548170000|2022-01-07 09:36:10|1220|1219.2|1220.4|1219.8|1220.4|1219.8|1220|1219.2|971
1641548180000|2022-01-07 09:36:20|1220.8|1220.2|1221.2|1220.6|1221.4|1221|1220.8|1220|2120
1641548190000|2022-01-07 09:36:30|1221|1220.4|1221.8|1221.2|1221.8|1221.2|1221|1220.4|824
1641548200000|2022-01-07 09:36:40|1221.4|1221|1221.6|1221|1221.8|1221.2|1221.4|1220.6|1391
1641548210000|2022-01-07 09:36:50|1221.4|1220.8|1221.4|1221|1221.4|1221|1221.4|1220.8|0
1641548220000|2022-01-07 09:37:00|1221.8|1221.2|1221.8|1221.4|1221.8|1221.4|1221.8|1221.2|1604
1641548230000|2022-01-07 09:37:10|1221.4|1220.8|1221.8|1221.2|1221.8|1221.2|1221.2|1220.4|3007
1641548240000|2022-01-07 09:37:20|1221.6|1221.4|1221.6|1221|1221.8|1221.4|1221.6|1221|2858
1641548250000|2022-01-07 09:37:30|1221.8|1221.2|1221|1220.4|1221.8|1221.2|1221|1220.4|1000
1641548260000|2022-01-07 09:37:40|1220.8|1220.2|1221|1220.6|1221.2|1220.6|1220.8|1220.2|0
1641548270000|2022-01-07 09:37:50|1220.8|1220.4|1221.8|1221|1221.8|1221.2|1220.8|1220.4|1438
1641548280000|2022-01-07 09:38:00|1221.6|1220.8|1221.8|1220.8|1221.8|1220.8|1221.6|1220.8|182
1641548290000|2022-01-07 09:38:10|1221.4|1220.6|1221.4|1220.8|1222|1221.4|1221.4|1220.6|3711
1641548300000|2022-01-07 09:38:20|1221.2|1220.6|1221.2|1220.6|1221.6|1220.8|1221|1220.6|0
1641548320000|2022-01-07 09:38:40|1221.4|1220.8|1221.6|1221.2|1221.6|1221.2|1221.2|1220.6|500
1641548330000|2022-01-07 09:38:50|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|648
1641548340000|2022-01-07 09:39:00|1221|1220.8|1221.2|1220.6|1221.2|1220.8|1221|1220.6|1382
1641548350000|2022-01-07 09:39:10|1221|1220.4|1221.2|1220.8|1221.4|1221|1220.6|1220.2|14077
1641548360000|2022-01-07 09:39:20|1221.4|1221|1221.6|1221|1221.6|1221|1221.2|1220.8|486
1641548370000|2022-01-07 09:39:30|1221.4|1220.8|1220.6|1220.2|1221.4|1220.8|1220.4|1220|8231
1641548380000|2022-01-07 09:39:40|1220.4|1220|1220.6|1220.4|1220.6|1220.4|1220.2|1220|18277
1641548390000|2022-01-07 09:39:50|1220.4|1220.2|1220.4|1220|1220.6|1220.4|1220.2|1220|9131
1641548400000|2022-01-07 09:40:00|1220.6|1220.2|1220.6|1220.2|1220.8|1220.6|1220.4|1220|2106
1641548410000|2022-01-07 09:40:10|1220.4|1220|1220|1219.6|1220.4|1220|1220|1219.6|10777
1641548430000|2022-01-07 09:40:30|1220.2|1219.8|1220.6|1220.2|1220.6|1220.2|1220.2|1219.8|2849
1641548440000|2022-01-07 09:40:40|1220.2|1220|1220.2|1220|1220.2|1220|1220.2|1220|16
1641548450000|2022-01-07 09:40:50|1220|1219.8|1221|1220.4|1221|1220.4|1220|1219.8|7469
1641548460000|2022-01-07 09:41:00|1220.8||1220.8||1221||1220.8||0
1641548480000|2022-01-07 09:41:20|1220.6|1220.2|1220.4|1220.2|1220.6|1220.2|1220.4|1220.2|0
1641548490000|2022-01-07 09:41:30|1220.2|1220|1220.8|1220.4|1220.8|1220.4|1220.2|1220|10371
1641548500000|2022-01-07 09:41:40|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1220.8|1220.4|3241
1641548510000|2022-01-07 09:41:50|1221|1220.6|1221|1220.6|1221|1220.6|1221|1220.6|0
1641548520000|2022-01-07 09:42:00|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.4|1220.2|1257
1641548540000|2022-01-07 09:42:20|1220.4|1219.6|1219.8|1219.4|1220.4|1220|1219.8|1219.2|10552
1641548550000|2022-01-07 09:42:30|1220|1219.2|1219.8|1219.4|1220|1219.4|1219.6|1219.2|0
1641548560000|2022-01-07 09:42:40|1220|1219.6|1219.8|1219.4|1220|1219.8|1219.8|1219.4|464
1641548570000|2022-01-07 09:42:50|1219.6|1219.2|1219.8|1219.4|1219.8|1219.6|1219.6|1219.2|2800
1641548580000|2022-01-07 09:43:00|1219.6|1219.2|1219.8|1219.4|1219.8|1219.4|1219.4|1219.2|2258
1641548590000|2022-01-07 09:43:10|1220|1219.6|1219.8|1219.2|1220|1219.8|1219.8|1219.2|2896
1641548600000|2022-01-07 09:43:20|1219.6|1219.4|1219.8|1219.2|1219.8|1219.4|1219.6|1219.2|1000
1641548610000|2022-01-07 09:43:30|1219.6|1219|1218|1217.4|1219.6|1219.2|1217.8|1217.4|2599
1641548620000|2022-01-07 09:43:40|1217.8|1217.6|1218|1217.4|1218.2|1218|1217.8|1217.4|6656
1641548630000|2022-01-07 09:43:50|1217.8|1217.6|1217.6|1217|1217.8|1217.6|1217.4|1217|5826
1641548640000|2022-01-07 09:44:00|1217.4|1216.8|1217.4|1217|1217.4|1217.2|1216.8|1216.4|4664
1641548650000|2022-01-07 09:44:10|1217.6|1217.2|1217.2|1217|1217.6|1217.2|1217.2|1217|0
1641548660000|2022-01-07 09:44:20|1217.4|1217.2|1217.8|1217.4|1218.2|1217.6|1217.4|1217|5250
1641548670000|2022-01-07 09:44:30|1218|1217.6|1218.2|1217.8|1218.2|1217.8|1217.6|1217.4|11564
1641548680000|2022-01-07 09:44:40|1218|1218|1218.2|1217.8|1218.2|1218|1218|1217.8|949
1641548690000|2022-01-07 09:44:50|1218|1218|1218|1217.6|1218.2|1218|1218|1217.6|1564
1641548700000|2022-01-07 09:45:00|1218.2|1217.8|1218.2|1217.8|1218.2|1218|1218.2|1217.8|556
1641548710000|2022-01-07 09:45:10|1218|1217.6|1217.6|1217.2|1218|1217.8|1217.2|1217|5743
1641548720000|2022-01-07 09:45:20|1217.8|1217.4|1218.2|1217.6|1218.2|1217.8|1217.8|1217.4|2756
1641548730000|2022-01-07 09:45:30|1218|1217.8|1218.4|1218|1218.6|1218|1218|1217.6|1131
1641548740000|2022-01-07 09:45:40|1218.6|1218.2|1218.4|1218|1218.8|1218.4|1218.2|1217.8|1846
1641548750000|2022-01-07 09:45:50||1218.2||1218.2||1218.2||1218|449
1641548760000|2022-01-07 09:46:00|1218.2|1218|1218.4|1218.2|1218.4|1218.2|1218.2|1218|1447
1641548770000|2022-01-07 09:46:10|1218.6|1218.4|1219.2|1218.8|1219.2|1218.8|1218.4|1218.4|5987
1641548780000|2022-01-07 09:46:20|1219.4|1219|1219.8|1219.4|1219.8|1219.4|1219.4|1219|889
1641548790000|2022-01-07 09:46:30|1220|1219.2|1218.8|1218.4|1220|1219.6|1218.8|1218.4|12974
1641548800000|2022-01-07 09:46:40|1218.6|1218.6|1218.8|1218.4|1218.8|1218.6|1218.6|1218.4|573
1641548810000|2022-01-07 09:46:50|1218.6|1218.6|1217.6|1217|1218.6|1218.6|1216.8|1216.4|66418
1641548820000|2022-01-07 09:47:00|1217.4|1216.8|1217|1216.8|1217.6|1217.2|1217|1216.6|1327
1641548830000|2022-01-07 09:47:10|1217.2|1217|1217.2|1216.6|1217.4|1217|1217|1216.6|1822
1641548840000|2022-01-07 09:47:20|1217|1216.8|1217|1216.6|1217.2|1216.8|1216.8|1216.6|4500
1641548850000|2022-01-07 09:47:30|1216.8|1216.4|1216.8|1216.4|1216.8|1216.6|1216.4|1215.8|4648
1641548860000|2022-01-07 09:47:40|1217|1216.2|1216.8|1216.4|1217|1216.6|1216.8|1216.2|3550
1641548870000|2022-01-07 09:47:50|1216.6|1216.2|1216.4|1216|1216.8|1216.2|1216.4|1216|0
1641548880000|2022-01-07 09:48:00|1216.6|1216.2|1216.6|1216.2|1216.6|1216.4|1216.6|1216.2|741
1641548890000|2022-01-07 09:48:10|1216.8|1216|1216.6|1216.4|1217|1216.4|1216.6|1216|3000
1641548910000|2022-01-07 09:48:30|1216.8|1216.6|1217.6|1217.2|1217.8|1217.4|1216.8|1216.6|2022
1641548920000|2022-01-07 09:48:40|1217.4|1217|1217.4|1217|1217.8|1217.4|1217|1216.4|12397
1641548930000|2022-01-07 09:48:50|1217.6|1216.8|1217.4|1217|1218.2|1217.8|1217.2|1216.8|24136
1641548940000|2022-01-07 09:49:00|1217.2|1216.8|1217.2|1216.8|1217.2|1217|1216.4|1215.8|14496
1641548950000|2022-01-07 09:49:10|1217|1217|1217.2|1216.8|1217.4|1217|1217|1216.6|0
1641548960000|2022-01-07 09:49:20|1217.4||1217.4||1217.4||1217.2||0
1641548970000|2022-01-07 09:49:30|1217.2|1217|1217.2|1216.8|1217.4|1217.2|1217|1216.8|5069
1641548980000|2022-01-07 09:49:40|1217||1217.2||1217.2||1217||0
1641548990000|2022-01-07 09:49:50|1217.4|1217|1217.4|1217|1217.6|1217.2|1217.4|1216.8|7306
1641549000000|2022-01-07 09:50:00|1217.6|1216.8|1217.6|1217.4|1217.8|1217.4|1217.6|1216.8|1389
1641549010000|2022-01-07 09:50:10|1217.8|1217.2|1217.6|1217.2|1217.8|1217.2|1217.4|1217|2697
1641549020000|2022-01-07 09:50:20|1217.8|1217.4|1217.6|1217.2|1217.8|1217.4|1217.6|1217.2|0
1641549030000|2022-01-07 09:50:30|1217.4|1217.4|1217.4|1217.2|1217.4|1217.4|1217.4|1217|3833
1641549040000|2022-01-07 09:50:40|1217.2|1217|1217.4|1217.2|1217.4|1217.2|1217.2|1217|429
1641549060000|2022-01-07 09:51:00|1217.6|1217.4|1218|1217.6|1218.2|1217.6|1217.6|1217.4|10285
1641549070000|2022-01-07 09:51:10|1218.2|1217.8|1219|1218.8|1219.2|1218.8|1218.2|1217.8|5974
1641549080000|2022-01-07 09:51:20|1219.2|1219|1219.2|1218.8|1219.2|1219|1219|1218.6|528
1641549090000|2022-01-07 09:51:30|1219||1219||1219||1219||1031
1641549100000|2022-01-07 09:51:40|1218.8|1218.6|1218.8|1218.6|1218.8|1218.8|1218.8|1218.6|3901
1641549110000|2022-01-07 09:51:50|1219|1218.8|1218.8|1218.6|1219.4|1219|1218.8|1218.6|6865
1641549120000|2022-01-07 09:52:00|1218.6|1218.4|1217.8|1217.4|1218.6|1218.4|1217.6|1217.2|2695
1641549130000|2022-01-07 09:52:10|1218|1217.6|1218|1217.4|1218.2|1217.8|1217.8|1217.4|649
1641549140000|2022-01-07 09:52:20|1218.2|1217.6|1217.4|1217|1218.2|1217.8|1217.2|1217|7593
1641549150000|2022-01-07 09:52:30|1217.2||1217.2||1217.2||1217.2||0
1641549160000|2022-01-07 09:52:40|1217.4|1216.8|1217.4|1217|1217.4|1217.2|1217.4|1216.8|14
1641549170000|2022-01-07 09:52:50|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|0
1641549180000|2022-01-07 09:53:00|1217.4|1217|1218.2|1218|1218.2|1218|1217.4|1217|1513
1641549190000|2022-01-07 09:53:10|1218|1217.8|1218.2|1217.8|1218.2|1218|1218|1217.8|928
1641549200000|2022-01-07 09:53:20|1218.4|1218|1218.8|1218.4|1218.8|1218.4|1218.2|1218|4658
1641549210000|2022-01-07 09:53:30|1218.6|1218.6|1218.2|1218|1218.8|1218.6|1218|1217.8|656
1641549220000|2022-01-07 09:53:40|1218.4|1218.2|1218.8|1218.4|1218.8|1218.6|1218.2|1218.2|2877
1641549230000|2022-01-07 09:53:50|1219|1218.6|1219|1218.6|1219|1218.8|1218.8|1218.4|7219
1641549240000|2022-01-07 09:54:00|1219.2|1218.8|1219.2|1218.6|1219.4|1219|1219.2|1218.6|3924
1641549250000|2022-01-07 09:54:10|1219|1218.4|1218.8|1218.6|1219|1218.6|1218.8|1218.4|3600
1641549260000|2022-01-07 09:54:20|1218.6|1218.4|1219.2|1218.8|1219.2|1218.8|1218.4|1218.2|1948
1641549270000|2022-01-07 09:54:30|1219.4|1219|1219.2|1219|1219.4|1219|1219.2|1219|1500
1641549280000|2022-01-07 09:54:40|1219|1218.8|1219.2|1218.8|1219.2|1219|1219|1218.8|5020
1641549290000|2022-01-07 09:54:50|1219|1218.6|1219.2|1218.8|1219.2|1218.8|1219|1218.6|1521
1641549300000|2022-01-07 09:55:00|1219.4|1219|1219.2|1219|1219.4|1219.2|1219.2|1219|2829
1641549310000|2022-01-07 09:55:10|1219|1218.8|1219.2|1218.6|1219.2|1218.8|1219|1218.6|1328
1641549320000|2022-01-07 09:55:20|1219|1219|1219.2|1218.6|1219.2|1219|1218.8|1218.6|387
1641549330000|2022-01-07 09:55:30|1219||1219||1219||1218.8||0
1641549340000|2022-01-07 09:55:40|1218.8|1218.4|1217.8|1217.2|1218.8|1218.4|1217.6|1217.2|3702
1641549350000|2022-01-07 09:55:50|1217.6|1217|1217.2|1217|1217.8|1217|1217.2|1216.8|0
1641549380000|2022-01-07 09:56:20|1217|1216.8|1216.8|1216.4|1217|1216.8|1216.8|1216.2|5655
1641549400000|2022-01-07 09:56:40|1217|1216.6|1216.8|1216.6|1217.4|1217.2|1216.8|1216.6|6760
1641549410000|2022-01-07 09:56:50|1217||1217||1217||1217||8
1641549420000|2022-01-07 09:57:00|1216.8|1216.4|1216|1215.8|1216.8|1216.4|1216|1215.6|949
1641549430000|2022-01-07 09:57:10|1216.2|1215.6|1216|1215.6|1216.2|1215.8|1215.8|1215.4|100
1641549440000|2022-01-07 09:57:20||1215.4||1215.4||1215.4||1215.4|0
1641549450000|2022-01-07 09:57:30|1215.8|1215.6|1215.6|1215.4|1215.8|1215.6|1215.6|1215.2|2166
1641549460000|2022-01-07 09:57:40|1215.8|1215.2|1215.6|1215.2|1215.8|1215.2|1215.4|1215.2|297
1641549470000|2022-01-07 09:57:50|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|0
1641549480000|2022-01-07 09:58:00|1215.6|1215.6|1215.8|1215.6|1216.2|1215.6|1215.6|1215.6|4958
1641549490000|2022-01-07 09:58:10|1215.6|1215.4|1215.8|1215.4|1215.8|1215.6|1215.6|1215.4|938
1641549500000|2022-01-07 09:58:20|||||||||219
1641549510000|2022-01-07 09:58:30|1216|1215.6|1216.2|1215.6|1216.2|1215.8|1215.8|1215.4|4241
1641549520000|2022-01-07 09:58:40|1216|1215.4|1215.6|1215.2|1216|1215.6|1215.4|1215.2|1052
1641549530000|2022-01-07 09:58:50|1215.4|1215|1214.4|1213.8|1215.4|1215|1214|1213.6|14319
1641549540000|2022-01-07 09:59:00|1214.2|1213.6|1214|1213.6|1214.2|1213.6|1214|1213.4|0
1641549550000|2022-01-07 09:59:10|1213.8||1213.8||1214||1213.8||100
1641549560000|2022-01-07 09:59:20|1214|1213.4|1213.6|1213.2|1214|1213.6|1213.6|1213.2|431
1641549570000|2022-01-07 09:59:30|1213.4|1213|1213.4|1213|1213.6|1213.2|1213.4|1213|100
1641549580000|2022-01-07 09:59:40|1212.8|1212.6|1213|1212.8|1213.4|1213|1212.8|1212.6|10800
1641549590000|2022-01-07 09:59:50|1213.2|1213|1213|1212.8|1213.6|1213.4|1212.8|1212.6|6986
1641549600000|2022-01-07 10:00:00|1212.8|1212.6|1213|1212.4|1213|1212.6|1212.8|1212.2|673
1641549610000|2022-01-07 10:00:10|1212.8||1212.8||1212.8||1212.8||0
1641549620000|2022-01-07 10:00:20|1213.4|1213.2|1213.8|1213.2|1214|1213.6|1213|1212.4|26908
1641549630000|2022-01-07 10:00:30|1213.6|1213|1213.4|1213|1213.8|1213.2|1213.4|1213|0
1641549640000|2022-01-07 10:00:40|1213.6|1213.2|1213.4|1213|1213.8|1213.2|1213.4|1213|1236
1641549650000|2022-01-07 10:00:50|1213.6|1213.2|1213.4|1213|1213.8|1213.2|1213.4|1213|1338
1641549660000|2022-01-07 10:01:00|1213.2|1212.8|1213|1212.8|1213.2|1212.8|1212.8|1212.4|7011
1641549670000|2022-01-07 10:01:10|||||||||137
1641549690000|2022-01-07 10:01:30|1212.8|1212.6|1212.8|1212.6|1212.8|1212.8|1212.8|1212.4|1449
1641549700000|2022-01-07 10:01:40|1213|1212.8|1214.2|1214|1214.4|1214|1213|1212.8|9463
1641549710000|2022-01-07 10:01:50|1214.4|1213.8|1214.4|1214|1214.6|1214.2|1214.4|1213.6|1355
1641549720000|2022-01-07 10:02:00|1214.2|1213.8|1213.6|1213|1214.2|1213.8|1213.6|1213|2887
1641549730000|2022-01-07 10:02:10|1213.4|1213.2|1214|1213.4|1214|1213.4|1213.4|1213|409
1641549740000|2022-01-07 10:02:20|1213.8|1213.6|1214.4|1213.8|1214.6|1214.2|1213.8|1213.4|3527
1641549750000|2022-01-07 10:02:30|1214.2|1213.6|1214.4|1213.8|1214.4|1214|1214|1213.4|1522
1641549760000|2022-01-07 10:02:40|1214.6|1214|1214.6|1214.2|1214.6|1214.2|1214.4|1213.8|2727
1641549770000|2022-01-07 10:02:50|1214.4|1214.4|1214.6|1214|1214.6|1214.4|1214.2|1213.8|1940
1641549780000|2022-01-07 10:03:00|1214.8|1214.2|1216|1215.4|1216|1215.4|1214.8|1214.2|4098
1641549790000|2022-01-07 10:03:10|1215.8|1215.2|1216|1215.6|1216|1215.8|1215.6|1215.2|7713
1641549800000|2022-01-07 10:03:20|1216.2|1215.8|1215.8|1215.2|1216.4|1216|1215.8|1215.2|1382
1641549810000|2022-01-07 10:03:30|1215.6|1215.4|1215.4|1215|1215.6|1215.4|1215|1214.6|3745
1641549820000|2022-01-07 10:03:40||1214.8||1214.8||1215||1214.8|0
1641549830000|2022-01-07 10:03:50|1215.2|1215|1215.2|1214.8|1215.2|1215|1215|1214.8|5
1641549840000|2022-01-07 10:04:00|1215|1214.6|1215|1214.6|1215|1214.6|1215|1214.6|510
1641549850000|2022-01-07 10:04:10|1215.2|1214.8|1215|1214.8|1215.4|1214.8|1215|1214.6|2060
1641549860000|2022-01-07 10:04:20|1215.2||1215.4||1215.4||1215.2||0
1641549870000|2022-01-07 10:04:30|1215.6|1215|1215.8|1215.4|1215.8|1215.6|1215.6|1215|517
1641549880000|2022-01-07 10:04:40|1215.4|1215.6|1215.6|1215.2|1215.6|1215.6|1215.4|1215|10
1641549890000|2022-01-07 10:04:50|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.2|0
1641549900000|2022-01-07 10:05:00|1215.6|1215.2|1215.6|1215.2|1215.6|1215.4|1215.6|1215.2|817
1641549910000|2022-01-07 10:05:10|1215.4|1215|1215.6|1215.2|1215.6|1215.2|1215.2|1214.8|4881
1641549930000|2022-01-07 10:05:30|1215.4|1215|1215|1214.6|1215.4|1215|1215|1214.6|417
1641549940000|2022-01-07 10:05:40|1215.2|1214.8|1215.6|1215|1215.6|1215.2|1215|1214.6|730
1641549950000|2022-01-07 10:05:50|1215.8|1215.2|1215.6|1215|1215.8|1215.4|1215.4|1215|0
1641549960000|2022-01-07 10:06:00|1215.4|1215.2|1216|1215.8|1216.4|1216|1215.4|1215|12064
1641549970000|2022-01-07 10:06:10|1216.2|1215.6|1216|1215.6|1216.4|1215.6|1216|1215.4|2455
1641549980000|2022-01-07 10:06:20|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.2|1196
1641549990000|2022-01-07 10:06:30|1216|1216|1215.6|1215.2|1216.2|1216|1215.6|1215.2|10000
1641550000000|2022-01-07 10:06:40|1215.8|1215.4|1215.8|1215.6|1215.8|1215.6|1215.8|1215.4|949
1641550010000|2022-01-07 10:06:50|1216|1215.8|1216.4|1216|1216.4|1216|1215.8|1215.4|4060
1641550020000|2022-01-07 10:07:00|1216.2|1215.8|1216.4|1216|1216.4|1216|1216.2|1215.6|0
1641550030000|2022-01-07 10:07:10||1216.2||1216||1216.2||1216|0
1641550040000|2022-01-07 10:07:20|1216.2|1216.2|1216.4|1216|1216.4|1216.2|1216.2|1216|420
1641550050000|2022-01-07 10:07:30|1216.2||1216.2||1216.4||1216.2||0
1641550060000|2022-01-07 10:07:40|1216.4|1216.2|1216.8|1216.4|1216.8|1216.4|1216.4|1216.2|3680
1641550070000|2022-01-07 10:07:50||1216.6||1216.6||1216.6||1216.6|60
1641550080000|2022-01-07 10:08:00|1216.6|1216.4|1216.6|1216|1216.6|1216.4|1216.4|1216|1774
1641550100000|2022-01-07 10:08:20|1216.8|1216.2|1216.6|1216.4|1216.8|1216.4|1216.6|1216.2|3000
1641550110000|2022-01-07 10:08:30|1216.4|1216.2|1216.8|1216.4|1217|1216.8|1216.4|1216|13259
1641550120000|2022-01-07 10:08:40|1217|1216.6|1216.8|1216.4|1217.2|1216.8|1216.6|1216.4|5000
1641550130000|2022-01-07 10:08:50|1216.6||1216.6||1216.6||1216.6||0
1641550140000|2022-01-07 10:09:00|1216.8|1216.6|1216.4|1216|1217|1216.6|1216.2|1216|1340
1641550150000|2022-01-07 10:09:10|1216.6|1215.8|1216|1215.6|1216.6|1215.8|1215.8|1215.6|6527
1641550160000|2022-01-07 10:09:20||1215.4||1215.4||1215.4||1215.4|0
1641550170000|2022-01-07 10:09:30||1215.6||1215.6||1215.8||1215.6|730
1641550180000|2022-01-07 10:09:40|1215.8|1215.4|1215.8|1215.4|1216|1215.4|1215.8|1215.4|500
1641550190000|2022-01-07 10:09:50|1216|1215.6|1216|1215.4|1216.4|1216|1216|1215.4|7246
1641550200000|2022-01-07 10:10:00|1215.8|1215.6|1216|1215.6|1216.4|1216|1215.8|1215.4|1166
1641550210000|2022-01-07 10:10:10|1215.8|1215.4|1215.8|1215.4|1216.2|1215.6|1215.8|1215.4|800
1641550220000|2022-01-07 10:10:20|1216|1215.6|1216.2|1215.8|1216.2|1215.8|1215.8|1215.4|500
1641550240000|2022-01-07 10:10:40||1215.6||1215.6||1215.6||1215.6|11
1641550250000|2022-01-07 10:10:50|1216|1215.4|1216.2|1215.8|1216.2|1215.8|1215.8|1215.4|1020
1641550260000|2022-01-07 10:11:00|1216|1215.4|1216|1215.4|1216.2|1215.6|1215.6|1215.4|3486
1641550270000|2022-01-07 10:11:10|1215.8|1215.6|1216|1215.6|1216|1215.8|1215.6|1215.4|598
1641550280000|2022-01-07 10:11:20|1216.2|1215.8|1216.2|1215.6|1216.4|1216|1215.8|1215.6|7697
1641550290000|2022-01-07 10:11:30|1216.4|1215.8|1216.4|1216|1216.4|1216.2|1216.2|1215.8|1598
1641550300000|2022-01-07 10:11:40|1216.6|1215.8|1216.6|1216.2|1216.6|1216.4|1216.6|1215.8|4540
1641550320000|2022-01-07 10:12:00|1216.8|1216.4|1217.8|1217.2|1217.8|1217.4|1216.8|1216.4|31373
1641550330000|2022-01-07 10:12:10|1217.6|1216.8|1217|1216.8|1217.6|1217.2|1217|1216.6|15811
1641550340000|2022-01-07 10:12:20|1217.2|1217|1217.4|1216.8|1217.4|1217|1217.2|1216.8|420
1641550350000|2022-01-07 10:12:30|1217.2|1217|1217.2|1216.8|1217.4|1217|1217.2|1216.8|450
1641550360000|2022-01-07 10:12:40|1217.4|1217|1217.4|1217|1217.4|1217|1217.2|1216.8|900
1641550370000|2022-01-07 10:12:50|1217.6|1217.4|1218.4|1217.8|1218.4|1217.8|1217.6|1217.2|7216
1641550380000|2022-01-07 10:13:00|1218.2|1217.6|1218|1217.6|1218.2|1217.6|1217.8|1217.6|4929
1641550390000|2022-01-07 10:13:10|1217.8|1217.4|1218|1217.4|1218|1217.8|1217.6|1217.4|1706
1641550400000|2022-01-07 10:13:20|1217.6|1217.6|1217.8|1217.4|1217.8|1217.6|1217.6|1217.4|1610
1641550410000|2022-01-07 10:13:30|1218|1217.6|1218.2|1217.8|1218.4|1218.2|1218|1217.6|1898
1641550420000|2022-01-07 10:13:40|1218|1217.6|1218.6|1218.2|1218.6|1218.2|1218|1217.6|10441
1641550430000|2022-01-07 10:13:50|1218.8|1218.6|1220|1219.4|1220|1219.8|1218.8|1218.6|21727
1641550440000|2022-01-07 10:14:00|1219.8|1219.6|1219.8|1219.4|1219.8|1219.6|1219.8|1219.4|0
1641550450000|2022-01-07 10:14:10|1220|1219.8|1220.2|1219.8|1220.2|1220|1220|1219.8|3555
1641550460000|2022-01-07 10:14:20|1220|1219.6|1219.8|1219.4|1220|1219.6|1219.8|1219.4|20173
1641550470000|2022-01-07 10:14:30||1219.6||1219.4||1219.6||1219.4|0
1641550480000|2022-01-07 10:14:40|1220|1219.6|1220|1219.6|1220.2|1220|1220|1219.6|3823
1641550490000|2022-01-07 10:14:50|1219.8|1219.4|1220|1219.6|1220.2|1219.6|1219.8|1219.4|3272
1641550500000|2022-01-07 10:15:00|1219.8|1219.4|1220.6|1220|1220.6|1220.2|1219.6|1219.4|9982
1641550510000|2022-01-07 10:15:10|1220.4|1220.2|1219.8|1219.4|1220.4|1220.2|1219.8|1219.4|1794
1641550520000|2022-01-07 10:15:20|1220|1219.6|1220.4|1220.2|1220.4|1220.2|1220|1219.4|1950
1641550530000|2022-01-07 10:15:30|1220.6|1220|1220.2|1219.8|1220.6|1220|1220|1219.6|1998
1641550540000|2022-01-07 10:15:40|1220.4|1220|1220.6|1220.2|1220.8|1220.2|1220.2|1220|8155
1641550550000|2022-01-07 10:15:50|1220.8|1220.4|1220.6|1220.4|1220.8|1220.4|1220.6|1220.2|400
1641550560000|2022-01-07 10:16:00||1220.2||1220.2||1220.2||1220.2|0
1641550570000|2022-01-07 10:16:10|1220.4|1220|1219.8|1219.4|1220.4|1220|1219.6|1219.4|13949
1641550580000|2022-01-07 10:16:20|1219.6|1219.2|1219|1218.6|1219.6|1219.2|1218.4|1217.8|21270
1641550590000|2022-01-07 10:16:30|1219.2|1218.4|1219|1218.6|1219.2|1218.8|1219|1218.4|0
1641550600000|2022-01-07 10:16:40|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.2|0
1641550610000|2022-01-07 10:16:50|1219||1219||1219||1218.8||0
1641550620000|2022-01-07 10:17:00|1219.2|1218.6|1219|1218.8|1219.2|1218.8|1219|1218.6|0
1641550630000|2022-01-07 10:17:10|1219.2|1219|1219.8|1219.2|1219.8|1219.4|1219.2|1219|6974
1641550640000|2022-01-07 10:17:20|1219.6|1219|1220.2|1219.8|1220.2|1219.8|1219.6|1219|500
1641550650000|2022-01-07 10:17:30|1220|1219.6|1220.4|1220|1220.4|1220.2|1220|1219.4|6218
1641550660000|2022-01-07 10:17:40|1220.2|1219.8|1219.6|1219.2|1220.2|1219.8|1219.4|1219.2|43697
1641550670000|2022-01-07 10:17:50||1219.4||1219.2||1219.4||1219.2|0
1641550680000|2022-01-07 10:18:00|1219.4|1219|1219.2|1218.6|1219.4|1219.2|1219|1218.6|1720
1641550690000|2022-01-07 10:18:10|1219.4|1218.8|1220|1219.4|1220|1219.6|1219|1218.6|5774
1641550700000|2022-01-07 10:18:20|1219.8|1219.6|1220|1219.6|1220|1219.8|1219.8|1219.4|2300
1641550710000|2022-01-07 10:18:30|1219.8|1219.4|1219.6|1219.2|1219.8|1219.4|1219.4|1219.2|88
1641550720000|2022-01-07 10:18:40|1219.4|1219|1219.4|1219|1219.6|1219.2|1219.2|1218.8|1000
1641550730000|2022-01-07 10:18:50|1219.2|1218.8|1219.2|1218.6|1219.4|1219|1219.2|1218.6|5497
1641550740000|2022-01-07 10:19:00|1219|1219|1219.2|1218.8|1219.2|1219|1219|1218.4|5780
1641550750000|2022-01-07 10:19:10|1219|1218.6|1219|1218.6|1219.4|1219|1219|1218.6|4335
1641550760000|2022-01-07 10:19:20|1218.8|1218.4|1217|1216.6|1218.8|1218.4|1216.8|1216.4|6640
1641550770000|2022-01-07 10:19:30|1217.2|1216.8|1217|1216.4|1217.2|1217|1216.8|1216.2|7467
1641550780000|2022-01-07 10:19:40|1216.8|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.6|0
1641550790000|2022-01-07 10:19:50|1217.2|1216.8|1217.2|1216.6|1217.4|1217|1217|1216.6|2946
1641550800000|2022-01-07 10:20:00|1217.4|1216.8|1218.6|1218.2|1218.6|1218.2|1217.4|1216.8|11413
1641550810000|2022-01-07 10:20:10|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.6|1218.4|0
1641550820000|2022-01-07 10:20:20|1219.2|1218.8|1219.2|1218.6|1219.2|1218.8|1219|1218.6|0
1641550830000|2022-01-07 10:20:30|1219.4|1218.8|1219.2|1218.8|1219.4|1219|1219.2|1218.8|0
1641550840000|2022-01-07 10:20:40|1219.4|1219|1219.6|1219|1219.8|1219.4|1219.4|1219|11375
1641550850000|2022-01-07 10:20:50|1219.4|1219.2|1219.6|1219.2|1219.6|1219.4|1219.4|1219|6372
1641550860000|2022-01-07 10:21:00|1219.4|1219|1219.4|1219|1219.4|1219.2|1219.4|1219|3492
1641550870000|2022-01-07 10:21:10|1219.6|1219.2|1219.6|1219.2|1219.8|1219.4|1219.4|1219|331
1641550880000|2022-01-07 10:21:20|1219.8|1219|1219.4|1219|1219.8|1219|1219.2|1218.8|1700
1641550890000|2022-01-07 10:21:30|1219.2|1218.8|1219.2|1218.8|1219.2|1219|1219|1218.6|619
1641550900000|2022-01-07 10:21:40|1219.4|1219|1219.6|1219.2|1219.8|1219.2|1219.4|1219|865
1641550910000|2022-01-07 10:21:50|1219.8||1219.8||1219.8||1219.8||0
1641550920000|2022-01-07 10:22:00|1219.6|1219.4|1220.6|1220.2|1220.6|1220.2|1219.6|1219.4|1330
1641550930000|2022-01-07 10:22:10|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|2424
1641550940000|2022-01-07 10:22:20|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220|2600
1641550950000|2022-01-07 10:22:30|1220.8|1220.4|1221.2|1220.8|1221.4|1220.8|1220.6|1220.4|516
1641550960000|2022-01-07 10:22:40|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1221|1185
1641550970000|2022-01-07 10:22:50|1221.2|1220.8|1221.4|1220.8|1221.4|1220.8|1221.2|1220.6|1402
1641550990000|2022-01-07 10:23:10|1221.6|1221|1221.6|1221.2|1221.6|1221.2|1221.6|1221|526
1641551000000|2022-01-07 10:23:20|1221.4||1221.4||1221.4||1221.4||398
1641551010000|2022-01-07 10:23:30|1221.2|1221|1221|1220.8|1221.2|1221|1221|1220.8|22
1641551020000|2022-01-07 10:23:40|1221.2||1221.2||1221.2||1221.2||0
1641551030000|2022-01-07 10:23:50|1221|1220.6|1220.6|1220.2|1221|1220.8|1220.6|1220.2|2798
1641551040000|2022-01-07 10:24:00|1220.8|1220.4|1221.2|1220.8|1221.2|1220.8|1220.8|1220.4|1001
1641551050000|2022-01-07 10:24:10|1221.4||1221.4||1221.4||1221.4||0
1641551060000|2022-01-07 10:24:20|1221.2|1221|1221.4|1221.2|1221.4|1221.2|1221|1220.4|6155
1641551070000|2022-01-07 10:24:30|1221.2|1221|1221.2|1220.8|1221.4|1221|1221|1220.6|9232
1641551090000|2022-01-07 10:24:50|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|4245
1641551100000|2022-01-07 10:25:00|1221|1220.6|1221|1220.6|1221.2|1220.6|1220.8|1220.6|418
1641551110000|2022-01-07 10:25:10|1221.2|1220.8|1221.2|1220.8|1221.2|1221|1221|1220.6|162
1641551120000|2022-01-07 10:25:20|1221.4|1221|1221.4|1221.2|1221.4|1221.2|1221|1220.8|1912
1641551130000|2022-01-07 10:25:30|1221.2|1221|1221.4|1220.8|1221.4|1221|1221.2|1220.8|635
1641551150000|2022-01-07 10:25:50|1221.2|1221|1221.4|1221.2|1221.4|1221.2|1221.2|1221|2590
1641551160000|2022-01-07 10:26:00||1221||1221.2||1221.2||1221|1992
1641551170000|2022-01-07 10:26:10|1221.6|1221|1221.2|1221|1221.6|1221|1221.2|1220.6|10008
1641551180000|2022-01-07 10:26:20|1221.4||1221.6||1221.6||1221.4||416
1641551190000|2022-01-07 10:26:30||1221.2||1221.2||1221.4||1221.2|0
1641551200000|2022-01-07 10:26:40|1221.4|1221|1221.4|1221|1221.6|1221.2|1221.4|1221|1201
1641551210000|2022-01-07 10:26:50||1221.2||1221.2||1221.2||1221.2|0
1641551220000|2022-01-07 10:27:00|1221.6|1221.4|1221.8|1221.4|1221.8|1221.6|1221.6|1221.4|1726
1641551240000|2022-01-07 10:27:20|1222|1221.6|1222|1221.6|1222|1221.8|1222|1221.6|1014
1641551250000|2022-01-07 10:27:30||1221.8||1221.8||1221.8||1221.8|0
1641551260000|2022-01-07 10:27:40|1222.2|1222|1222.4|1222|1223|1222.8|1222.2|1222|39538
1641551270000|2022-01-07 10:27:50|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|0
1641551280000|2022-01-07 10:28:00|1222.4|1222|1222.6|1222.4|1222.6|1222.4|1222.4|1222|263
1641551290000|2022-01-07 10:28:10|1222.8||1222.8||1222.8||1222.8||0
1641551300000|2022-01-07 10:28:20|1223|1222.6|1223.2|1222.8|1223.2|1222.8|1223|1222.6|0
1641551310000|2022-01-07 10:28:30|1223|1223|1224|1223.6|1224|1223.6|1223|1223|7588
1641551320000|2022-01-07 10:28:40|1224.2|1223.8|1223.6|1223.2|1224.2|1224|1223.6|1223.2|11585
1641551330000|2022-01-07 10:28:50|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.6|1223.2|217
1641551340000|2022-01-07 10:29:00|1223.6|1223.6|1223.8|1223.4|1223.8|1223.6|1223.6|1223.2|1251
1641551350000|2022-01-07 10:29:10|1223.6|1223.6|1224.2|1223.8|1224.2|1223.8|1223.6|1223.4|2852
1641551360000|2022-01-07 10:29:20|1224|1223.6|1224|1223.6|1224|1223.6|1223.8|1223.6|0
1641551370000|2022-01-07 10:29:30|1224.2|1223.8|1224.6|1224.2|1224.6|1224.2|1224.2|1223.8|13235
1641551380000|2022-01-07 10:29:40|1224.4|1224|1224.6|1224.2|1224.6|1224.4|1224.4|1224|0
1641551390000|2022-01-07 10:29:50|1224.8|1224.4|1224.8|1224.4|1225|1224.6|1224.8|1224.4|1871
1641551400000|2022-01-07 10:30:00|1225|1224.6|1224.8|1224.4|1225|1224.6|1224.8|1224.4|917
1641551410000|2022-01-07 10:30:10|1225.2|1224.6|1225|1224.6|1225.6|1225.2|1224.6|1224.4|21645
1641551420000|2022-01-07 10:30:20|1224.8|1224.4|1225.4|1225|1225.4|1225|1224.4|1224.2|4767
1641551430000|2022-01-07 10:30:30|1225.2|1224.8|1225.2|1225|1225.2|1225|1225.2|1224.8|1423
1641551440000|2022-01-07 10:30:40|1225.4|1225.2|1226|1225.6|1226.2|1225.8|1225.4|1225.2|22601
1641551450000|2022-01-07 10:30:50|1226.2|1225.8|1226.2|1225.8|1226.4|1226|1226.2|1225.8|0
1641551470000|2022-01-07 10:31:10|1226|1225.4|1225.8|1225.4|1226|1225.4|1225.6|1225.2|7730
1641551480000|2022-01-07 10:31:20|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.4|1225.2|774
1641551490000|2022-01-07 10:31:30|1226|1225.6|1225.8|1225.4|1226|1225.8|1225.8|1225.4|633
1641551500000|2022-01-07 10:31:40|1225.6|1225.6|1225.8|1225.6|1225.8|1225.6|1225.6|1225.6|128
1641551510000|2022-01-07 10:31:50|1226|1225.8|1226|1225.8|1226.2|1225.8|1226|1225.6|123
1641551520000|2022-01-07 10:32:00|1225.8|1225.6|1225.8|1225.4|1225.8|1225.6|1225.6|1225.2|5697
1641551530000|2022-01-07 10:32:10|1226|1225.6|1226|1225.6|1226.2|1225.6|1226|1225.6|3810
1641551540000|2022-01-07 10:32:20|1225.8|1225.4|1226|1225.6|1226|1225.6|1225.8|1225.2|1813
1641551550000|2022-01-07 10:32:30|1225.8|1225.4|1225.2|1224.8|1225.8|1225.4|1225|1224.6|186
1641551560000|2022-01-07 10:32:40|1225.4|1225|1225.2|1225|1225.4|1225|1225.2|1225|1000
1641551570000|2022-01-07 10:32:50|1225.4||1225.4||1225.4||1225.4||157
1641551580000|2022-01-07 10:33:00|1225.2|1225.2|1225.4|1225|1225.4|1225.2|1225.2|1224.8|417
1641551590000|2022-01-07 10:33:10|1225.2|1224.8|1225|1224.4|1225.4|1225|1224.8|1224.4|3142
1641551600000|2022-01-07 10:33:20|1224.8|1224.2|1224.6|1224.2|1224.8|1224.2|1224.4|1224|5000
1641551610000|2022-01-07 10:33:30|1224.8|1224.4|1225|1224.6|1225.2|1224.6|1224.8|1224.4|0
1641551620000|2022-01-07 10:33:40|1225.2|1224.8|1224.4|1224.2|1225.2|1224.8|1224.4|1224|2657
1641551630000|2022-01-07 10:33:50|1224.6|1224|1224.4|1224|1224.6|1224|1224.4|1224|125
1641551650000|2022-01-07 10:34:10|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|0
1641551660000|2022-01-07 10:34:20|1224.4|1224.4|1224.6|1224.2|1224.6|1224.4|1224.4|1224|917
1641551670000|2022-01-07 10:34:30|1224.4|1224|1224.6|1224.2|1224.6|1224.4|1224.4|1224|834
1641551680000|2022-01-07 10:34:40|1224.4|1224|1224.4|1224.2|1224.6|1224.2|1224.4|1224|1089
1641551690000|2022-01-07 10:34:50|1224.2|1224|1224.4|1224|1224.4|1224|1224.2|1223.8|1229
1641551700000|2022-01-07 10:35:00|1224.6|1223.8|1224.2|1223.8|1224.6|1224.2|1224.2|1223.8|3077
1641551720000|2022-01-07 10:35:20|1224.8|1224|1224.6|1224.2|1224.8|1224.4|1224.6|1224|11408
1641551730000|2022-01-07 10:35:30|1224.4|1224|1224.4|1224|1224.6|1224.2|1224.2|1224|9200
1641551740000|2022-01-07 10:35:40||1224.2||1224||1224.2||1224|1000
1641551750000|2022-01-07 10:35:50||1224.2||1224.2||1224.2||1224.2|0
1641551760000|2022-01-07 10:36:00|1224.2|1224|1224.2|1223.8|1224.2|1224|1224.2|1223.8|2624
1641551770000|2022-01-07 10:36:10|1224|1224|1224.4|1224|1224.6|1224.2|1224|1224|2698
1641551780000|2022-01-07 10:36:20|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.2|1224|0
1641551790000|2022-01-07 10:36:30|1224.4|1224|1224.4|1224|1224.4|1224.2|1224.2|1224|2011
1641551800000|2022-01-07 10:36:40|1224.2|1223.8|1223.8|1223.4|1224.2|1223.8|1223.8|1223.4|406
1641551810000|2022-01-07 10:36:50|1224|1223.6|1224|1223.8|1224|1223.8|1223.8|1223.6|0
1641551820000|2022-01-07 10:37:00|1224.2|1223.6|1224.4|1224|1224.4|1224.2|1224.2|1223.6|379
1641551840000|2022-01-07 10:37:20|1224.6|1224.2|1224|1223.6|1224.6|1224.2|1223.6|1223.4|15295
1641551850000|2022-01-07 10:37:30|1223.8|1223.4|1223.8|1223.4|1224|1223.4|1223.8|1223.4|150
1641551860000|2022-01-07 10:37:40||1223.6||1223.6||1223.6||1223.6|0
1641551870000|2022-01-07 10:37:50|1224|1223.8|1224.4|1224|1224.4|1224|1224|1223.8|2596
1641551880000|2022-01-07 10:38:00|1224.6|1224.2|1224.6|1224.4|1224.6|1224.4|1224.6|1224|275
1641551890000|2022-01-07 10:38:10|1224.4|1224.2|1224.6|1224.2|1224.6|1224.2|1224.4|1224|1
1641551900000|2022-01-07 10:38:20||1224.4||1224.4||1224.4||1224.2|417
1641551920000|2022-01-07 10:38:40|1224.8|1224.6|1225|1224.8|1225.4|1225|1224.8|1224.6|1579
1641551930000|2022-01-07 10:38:50|1225.2|1225|1225.4|1225|1225.4|1225|1225.2|1225|323
1641551950000|2022-01-07 10:39:10|1225.2|1224.8|1225.2|1224.8|1225.2|1225|1225|1224.8|1418
1641551970000|2022-01-07 10:39:30|1225.4|1225|1225.2|1225|1225.4|1225.2|1225.2|1224.8|1076
1641551980000|2022-01-07 10:39:40||1224.8||1224.8||1224.8||1224.8|336
1641551990000|2022-01-07 10:39:50||1225||1224.8||1225||1224.8|0
1641552000000|2022-01-07 10:40:00|1225|1225|1225|1224.6|1225.2|1225|1224.8|1224.6|3181
1641552010000|2022-01-07 10:40:10|1224.8|1224.8|1225|1224.8|1225.2|1224.8|1224.8|1224.6|5264
1641552020000|2022-01-07 10:40:20|||||||||1042
1641552030000|2022-01-07 10:40:30|1225.2|1225|1225.8|1225.4|1226|1225.8|1225.2|1224.8|2681
1641552040000|2022-01-07 10:40:40||1225.6||1225.4||1225.6||1225.4|0
1641552050000|2022-01-07 10:40:50|1225.6|1225.6|1225.4|1225|1225.8|1225.6|1225.2|1225|5414
1641552060000|2022-01-07 10:41:00|1225.6|1225.2|1225.4|1225.2|1225.6|1225.2|1225.4|1225.2|634
1641552070000|2022-01-07 10:41:10|1225.6|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|417
1641552080000|2022-01-07 10:41:20|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.6|1225.4|0
1641552090000|2022-01-07 10:41:30|1225.6|1225.2|1226|1225.6|1226.2|1225.8|1225.6|1225|7799
1641552100000|2022-01-07 10:41:40|1226.2|1225.8|1226.2|1225.8|1226.2|1226|1226|1225.4|842
1641552110000|2022-01-07 10:41:50|1226.4|1226|1226.4|1226.2|1226.4|1226.2|1226.4|1226|963
1641552120000|2022-01-07 10:42:00|1226.6|1226.4|1226.8|1226.6|1226.8|1226.6|1226.6|1226.4|639
1641552130000|2022-01-07 10:42:10|1227||1226.8||1227||1226.8||37
1641552150000|2022-01-07 10:42:30|1227|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.6|11
1641552160000|2022-01-07 10:42:40|1227|1227|1227.6|1227.2|1227.6|1227.4|1227|1226.8|11539
1641552170000|2022-01-07 10:42:50|1227.4|1227|1227.6|1227.2|1227.6|1227.2|1227.4|1226.8|1401
1641552180000|2022-01-07 10:43:00|1227.4|1227|1227.4|1227.2|1227.6|1227.2|1227.4|1227|425
1641552190000|2022-01-07 10:43:10|1227.6|1227|1227.6|1227.2|1227.6|1227.2|1227.6|1227|376
1641552200000|2022-01-07 10:43:20|1227.8|1227.4|1228.4|1228|1228.4|1228|1227.6|1227.4|11366
1641552210000|2022-01-07 10:43:30|1228.2||1228.2||1228.2||1228.2||0
1641552220000|2022-01-07 10:43:40|1228.4|1228.2|1228.4|1228.2|1228.6|1228.2|1228.4|1228|1188
1641552230000|2022-01-07 10:43:50|1228.2|1227.8|1227.6|1227.4|1228.2|1227.8|1227.4|1227.2|29356
1641552240000|2022-01-07 10:44:00|1227.8|1227.2|1227.8|1227.4|1227.8|1227.6|1227.8|1227.2|0
1641552250000|2022-01-07 10:44:10|1228|1227.6|1229|1228.6|1229|1228.6|1228|1227.6|13790
1641552260000|2022-01-07 10:44:20|1228.8|1228.8|1228.6|1228.2|1229|1228.8|1228.4|1228|2356
1641552270000|2022-01-07 10:44:30|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|20
1641552280000|2022-01-07 10:44:40|1228.6|1228.2|1228.4|1228.2|1228.6|1228.4|1228.2|1227.8|9927
1641552290000|2022-01-07 10:44:50|1228.6||1228.6||1228.6||1228.6||0
1641552300000|2022-01-07 10:45:00|1228.4|1228.4|1228.6|1228.2|1228.6|1228.4|1228.4|1228|2592
1641552310000|2022-01-07 10:45:10||1228.4||1228.2||1228.4||1228.2|500
1641552320000|2022-01-07 10:45:20|1228.4|1228|1228.4|1228|1228.6|1228.2|1228|1227.8|4086
1641552330000|2022-01-07 10:45:30|1228.2|1227.8|1228.6|1228.2|1228.6|1228.4|1228.2|1227.8|943
1641552340000|2022-01-07 10:45:40||1228.4||1228.2||1228.4||1228.2|2915
1641552350000|2022-01-07 10:45:50|||||||||306
1641552360000|2022-01-07 10:46:00|1228.4|1228|1228.6|1228.2|1228.6|1228.2|1228.4|1228|3363
1641552370000|2022-01-07 10:46:10|1228.8|1228.4|1228.8|1228.6|1228.8|1228.6|1228.8|1228.4|1132
1641552380000|2022-01-07 10:46:20|1229|1228.4|1228.8|1228.4|1229|1228.6|1228.8|1228.4|614
1641552390000|2022-01-07 10:46:30|1228.6|1228.6|1228.8|1228.4|1228.8|1228.6|1228.6|1228.2|3890
1641552400000|2022-01-07 10:46:40|1228.6|1228.2|1228.2|1228|1228.6|1228.2|1228.2|1227.8|3481
1641552420000|2022-01-07 10:47:00|1228|1227.8|1228.2|1227.8|1228.2|1228|1228|1227.8|2253
1641552430000|2022-01-07 10:47:10|1228|1228|1228.2|1228|1228.2|1228|1228|1227.8|0
1641552440000|2022-01-07 10:47:20|1228.4|1228.2|1228.2|1228|1228.6|1228.2|1228|1227.8|1832
1641552450000|2022-01-07 10:47:30|1228.4||1228.4||1228.4||1228.4||0
1641552460000|2022-01-07 10:47:40|1228.2|1227.8|1228.2|1227.8|1228.2|1227.8|1228|1227.8|9
1641552470000|2022-01-07 10:47:50|1228.6|1228.4|1228.6|1228.2|1228.6|1228.4|1228.2|1227.8|8460
1641552490000|2022-01-07 10:48:10|1228.4|1228|1227.2|1226.8|1228.4|1228|1227.2|1226.8|14496
1641552500000|2022-01-07 10:48:20|1227.4|1227|1227.6|1227.2|1227.6|1227.2|1227|1226.8|3408
1641552520000|2022-01-07 10:48:40|1227.4|1227|1227.6|1227.2|1227.6|1227.2|1227.2|1227|772
1641552530000|2022-01-07 10:48:50|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|1227.8|1227.2|230
1641552550000|2022-01-07 10:49:10|1227.6||1227.6||1227.6||1227.6||0
1641552560000|2022-01-07 10:49:20||1227.2||1227.4||1227.4||1227.2|1975
1641552590000|2022-01-07 10:49:50|1227.8|1227.6|1228.2|1227.8|1228.2|1227.8|1227.8|1227.6|4973
1641552610000|2022-01-07 10:50:10|1228.4|1228|1228.4|1228.2|1228.4|1228.2|1228.2|1227.8|2522
1641552620000|2022-01-07 10:50:20|1228.6|1228.4|1228.8|1228.6|1229.2|1228.8|1228.6|1228.4|12689
1641552630000|2022-01-07 10:50:30|1229|1228.4|1229|1228.6|1229|1228.6|1228.8|1228.4|8493
1641552640000|2022-01-07 10:50:40|1228.8|1229|1228.8|1228.4|1229.2|1229|1228.8|1228.4|20957
1641552650000|2022-01-07 10:50:50|1228.6|1228.2|1229|1228.6|1229|1228.6|1228.6|1228.2|3548
1641552660000|2022-01-07 10:51:00|1228.8|1228.4|1227.8|1227.6|1229|1228.6|1227.8|1227.6|12050
1641552670000|2022-01-07 10:51:10|1228|1227.4|1228.8|1228.4|1228.8|1228.4|1227.8|1227.4|13902
1641552680000|2022-01-07 10:51:20|1228.6|1228.6|1228.8|1228.4|1229|1228.6|1228.6|1228.4|0
1641552690000|2022-01-07 10:51:30|1229|1228.6|1228.8|1228.4|1229|1228.6|1228.8|1228.4|0
1641552700000|2022-01-07 10:51:40|1228.6|1228.2|1228.2|1227.8|1228.8|1228.4|1228|1227.8|5577
1641552720000|2022-01-07 10:52:00|1228|1227.6|1227.6|1227.4|1228|1227.6|1227.6|1227.4|2388
1641552730000|2022-01-07 10:52:10|1227.8|1227.6|1228.2|1227.8|1228.2|1228|1227.8|1227.6|3834
1641552740000|2022-01-07 10:52:20|1228|1228|1228|1227.6|1228|1228|1228|1227.6|292
1641552750000|2022-01-07 10:52:30|1228.2|1227.8|1228.2|1227.8|1228.2|1227.8|1228|1227.6|1385
1641552760000|2022-01-07 10:52:40|1228|1227.6|1228|1227.6|1228|1227.6|1227.8|1227.6|177
1641552770000|2022-01-07 10:52:50|1227.8||1228||1228||1227.8||0
1641552780000|2022-01-07 10:53:00|1227.8|1227.8|1227.6|1227.2|1227.8|1227.8|1227.6|1227.2|1222
1641552790000|2022-01-07 10:53:10||1227.4||1227.4||1227.4||1227.2|80
1641552800000|2022-01-07 10:53:20|1227.4|1227.2|1227.4|1227|1227.4|1227.2|1227.4|1227|0
1641552810000|2022-01-07 10:53:30||1227.2||1227.2||1227.2||1227.2|0
1641552820000|2022-01-07 10:53:40|1227.6|1227.4|1227.6|1227.2|1227.6|1227.4|1227.4|1227|3118
1641552830000|2022-01-07 10:53:50|1227.4|1227|1227.6|1227.2|1227.6|1227.4|1227.4|1227|957
1641552840000|2022-01-07 10:54:00|1227.4|1227|1227.4|1227|1227.4|1227|1227.4|1227|1015
1641552850000|2022-01-07 10:54:10|1227.2|1226.8|1227.2|1226.8|1227.4|1227|1227.2|1226.8|2500
1641552860000|2022-01-07 10:54:20|1227.4|1227|1227.6|1227.2|1227.6|1227.2|1227.2|1226.8|1056
1641552870000|2022-01-07 10:54:30||1227.4||1227.2||1227.4||1227.2|1529
1641552880000|2022-01-07 10:54:40|1227.4|1227|1227.4|1227|1227.4|1227.2|1227.4|1227|0
1641552890000|2022-01-07 10:54:50|1227.2|1226.8|1227|1226.6|1227.2|1226.8|1226.6|1226.4|1918
1641552900000|2022-01-07 10:55:00|1226.8|1226.4|1226.6|1226.2|1227|1226.8|1226.6|1226.2|196
1641552910000|2022-01-07 10:55:10|1226.4|1226|1226|1225.6|1226.4|1226|1226|1225.6|8736
1641552920000|2022-01-07 10:55:20|1226.2|1225.8|1226.4|1226.2|1226.4|1226.2|1226.2|1225.8|5037
1641552930000|2022-01-07 10:55:30|1226.2|1226|1226.4|1226|1226.4|1226.2|1226.2|1226|15
1641552940000|2022-01-07 10:55:40||1226.2||1226.2||1226.2||1226|0
1641552950000|2022-01-07 10:55:50|1226.2|1226|1226.2|1225.8|1226.4|1226.2|1225.8|1225.6|2444
1641552960000|2022-01-07 10:56:00|1226.4|1226|1226|1225.6|1226.4|1226|1226|1225.6|0
1641552980000|2022-01-07 10:56:20|1225.8|1225.8|1225.8|1225.4|1225.8|1225.8|1225.6|1225.2|2018
1641552990000|2022-01-07 10:56:30|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.6|1225.2|0
1641553010000|2022-01-07 10:56:50|1225.6||1225.8||1225.8||1225.6||0
1641553020000|2022-01-07 10:57:00|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.6|1225.4|925
1641553030000|2022-01-07 10:57:10|1225.4|1225.6|1225.6|1225.2|1225.6|1225.6|1225.4|1225.2|1450
1641553040000|2022-01-07 10:57:20|1225.4|1225.4|1225.6|1225.2|1225.6|1225.4|1225.4|1225.2|0
1641553050000|2022-01-07 10:57:30|1225.4|1225|1225.4|1225|1225.4|1225.2|1225.2|1225|2959
1641553060000|2022-01-07 10:57:40|1225.2|1224.8|1225.4|1225.2|1225.4|1225.2|1225.2|1224.8|2131
1641553070000|2022-01-07 10:57:50|1225.6|1225.4|1225.6|1225.2|1225.6|1225.4|1225.4|1225|3320
1641553080000|2022-01-07 10:58:00|1225.4|1225|1225.4|1225|1225.4|1225.2|1225.4|1225|905
1641553090000|2022-01-07 10:58:10||1225.2||1225.2||1225.2||1225|0
1641553100000|2022-01-07 10:58:20||1225||1225||1225||1225|1253
1641553110000|2022-01-07 10:58:30|1225.6|1225.2|1226|1225.6|1226|1225.6|1225.6|1225|1502
1641553120000|2022-01-07 10:58:40||1225.8||1225.8||1225.8||1225.6|500
1641553130000|2022-01-07 10:58:50|1226.2|1225.6|1226.2|1225.8|1226.4|1226|1226.2|1225.6|2826
1641553140000|2022-01-07 10:59:00|1226|1225.6|1226|1225.6|1226|1225.8|1226|1225.6|1989
1641553150000|2022-01-07 10:59:10|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226.2|1225.6|2337
1641553160000|2022-01-07 10:59:20|1226.4|1226|1226.4|1226|1226.6|1226.2|1226.2|1225.8|660
1641553170000|2022-01-07 10:59:30|1226.6|1226.2|1226.6|1226.2|1226.6|1226.4|1226.6|1226.2|1413
1641553180000|2022-01-07 10:59:40|1226.8|1226.4|1226.8|1226.4|1227|1226.4|1226.6|1226.2|7965
1641553190000|2022-01-07 10:59:50|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.2|1225.8|7157
1641553200000|2022-01-07 11:00:00|1226.6|1226.2|1226.6|1226.2|1227|1226.6|1226.4|1226.2|4453
1641553210000|2022-01-07 11:00:10|1226.4|1226|1226|1225.6|1226.4|1226|1226|1225.6|4560
1641553220000|2022-01-07 11:00:20|1226.2|1225.8|1226|1225.8|1226.2|1225.8|1225.8|1225.6|405
1641553230000|2022-01-07 11:00:30|1226.2|1225.6|1226|1225.6|1226.2|1225.6|1225.8|1225.4|1362
1641553240000|2022-01-07 11:00:40|1226.2|1225.8|1225.8|1225.4|1226.2|1225.8|1225.6|1225.2|1736
1641553250000|2022-01-07 11:00:50|1226|1225.6|1226|1225.6|1226|1225.6|1226|1225.6|0
1641553260000|2022-01-07 11:01:00|1225.8||1226||1226||1225.8||0
1641553270000|2022-01-07 11:01:10|1225.8|1225.8|1226.2|1225.8|1226.2|1226|1225.8|1225.8|0
1641553280000|2022-01-07 11:01:20|1226.4|1226|1226|1225.6|1226.4|1226|1226|1225.6|2987
1641553290000|2022-01-07 11:01:30|1226.2|1225.8|1226.4|1226|1226.4|1226|1226.2|1225.8|0
1641553300000|2022-01-07 11:01:40|1226.6|1226.2|1226.6|1226.4|1226.6|1226.4|1226.6|1226.2|0
1641553310000|2022-01-07 11:01:50|1226.8|1226.6|1227.2|1226.8|1227.2|1226.8|1226.8|1226.6|467
1641553320000|2022-01-07 11:02:00|1227|1227|1227.2|1227|1227.4|1227|1227|1227|300
1641553330000|2022-01-07 11:02:10|1227.4|1226.8|1227.2|1226.8|1227.4|1226.8|1227.2|1226.8|4333
1641553340000|2022-01-07 11:02:20|1227.4|1227|1227.4|1227|1227.6|1227.2|1227.4|1227|4840
1641553350000|2022-01-07 11:02:30||1227.2||1227||1227.2||1227|1711
1641553360000|2022-01-07 11:02:40|1227.6|1227.2|1227.6|1227.4|1227.6|1227.4|1227.6|1227.2|0
1641553380000|2022-01-07 11:03:00|1227.4|1227.2|1227.2|1227|1227.4|1227.4|1227.2|1226.8|3586
1641553390000|2022-01-07 11:03:10||1226.8||1226.8||1227||1226.8|1003
1641553400000|2022-01-07 11:03:20|1227|1226.6|1226.4|1226.2|1227|1226.6|1226.4|1226|9939
1641553410000|2022-01-07 11:03:30|1226.6|1226|1226.2|1225.8|1226.6|1226|1226.2|1225.8|2461
1641553420000|2022-01-07 11:03:40|1226.4|1226|1226.6|1226.2|1226.6|1226.4|1226.4|1226|614
1641553430000|2022-01-07 11:03:50||1226.4||1226.2||1226.4||1226.2|585
1641553440000|2022-01-07 11:04:00||1226.4||1226.2||1226.4||1226.2|449
1641553450000|2022-01-07 11:04:10|1226.4|1226.4|1226.6|1226.4|1226.6|1226.4|1226.4|1226.2|1250
1641553480000|2022-01-07 11:04:40||1226.2||1226.2||1226.2||1226.2|292
1641553490000|2022-01-07 11:04:50|1226.4|1226|1226.4|1226.2|1226.4|1226.2|1226.2|1225.8|1736
1641553500000|2022-01-07 11:05:00|1226.6||1226.6||1226.6||1226.6||0
1641553510000|2022-01-07 11:05:10|1226.4||1226.4||1226.4||1226.4||0
1641553520000|2022-01-07 11:05:20||1226||1226||1226.2||1226|271
1641553530000|2022-01-07 11:05:30|1226.6|1226.2|1227.8|1227.6|1227.8|1227.6|1226.6|1226.2|16042
1641553540000|2022-01-07 11:05:40|1228|1227.8|1228|1227.6|1228.2|1227.8|1228|1227.6|4647
1641553560000|2022-01-07 11:06:00||1227.8||1227.6||1227.8||1227.6|1000
1641553590000|2022-01-07 11:06:30|1227.8|1227.4|1228|1227.6|1228|1227.6|1227.6|1227.4|3026
1641553600000|2022-01-07 11:06:40|1227.8|1227.4|1227.6|1227.2|1227.8|1227.4|1227.6|1227.2|2269
1641553610000|2022-01-07 11:06:50|1227.8|1227.4|1227.6|1227.2|1227.8|1227.4|1227.6|1227.2|0
1641553620000|2022-01-07 11:07:00|1227.8|1227.4|1227.8|1227.4|1228|1227.6|1227.8|1227.4|3
1641553640000|2022-01-07 11:07:20|1228|1227.6|1228|1227.6|1228|1227.6|1228|1227.6|0
1641553650000|2022-01-07 11:07:30|1227.8||1228||1228||1227.8||0
1641553660000|2022-01-07 11:07:40|1227.8|1227.8|1228|1227.6|1228|1227.8|1227.8|1227.6|1120
1641553670000|2022-01-07 11:07:50|1227.8|1227.4|1227.8|1227.6|1227.8|1227.6|1227.6|1227.4|1932
1641553680000|2022-01-07 11:08:00|1228||1228||1228||1228||0
1641553690000|2022-01-07 11:08:10|1228.2|1227.8|1228.6|1228.2|1228.8|1228.4|1228.2|1227.6|2386
1641553710000|2022-01-07 11:08:30|1228.4|1228|1228.4|1228|1228.6|1228.2|1228.4|1228|800
1641553720000|2022-01-07 11:08:40|1228.2|1227.8|1228.8|1228.4|1228.8|1228.6|1228.2|1227.8|12411
1641553730000|2022-01-07 11:08:50|1229|1228.6|1229.2|1228.6|1229.2|1228.6|1229|1228.6|0
1641553740000|2022-01-07 11:09:00|1229.4|1228.8|1229.4|1229|1229.4|1229|1229.2|1228.8|1667
1641553750000|2022-01-07 11:09:10|1229.2|1228.8|1229.2|1229|1229.2|1229|1229|1228.8|1016
1641553770000|2022-01-07 11:09:30||1228.8||1229||1229||1228.8|1116
1641553780000|2022-01-07 11:09:40|1229.4||1229.4||1229.4||1229.4||114
1641553790000|2022-01-07 11:09:50|1229.2||1229.2||1229.2||1229.2||0
1641553800000|2022-01-07 11:10:00|1229|1228.8|1229.2|1228.8|1229.2|1228.8|1229|1228.6|2658
1641553810000|2022-01-07 11:10:10||1229||1229||1229||1229|0
1641553820000|2022-01-07 11:10:20||1228.8||1228.8||1229||1228.8|656
1641553830000|2022-01-07 11:10:30|1229.4|1229|1229.4|1229|1229.4|1229|1229.4|1229|0
1641553840000|2022-01-07 11:10:40|1229.2||1229.4||1229.4||1229.2||0
1641553860000|2022-01-07 11:11:00|1229.2||1229.2||1229.2||1229.2||3044
1641553880000|2022-01-07 11:11:20|1229.4||1229.4||1229.4||1229.4||1041
1641553890000|2022-01-07 11:11:30||1229.2||1229.2||1229.2||1229.2|0
1641553900000|2022-01-07 11:11:40|1229.6|1229.4|1229.8|1229.4|1229.8|1229.6|1229.6|1229.4|4534
1641553910000|2022-01-07 11:11:50|1229.6|1229.2|1229.6|1229.4|1229.6|1229.4|1229.6|1229.2|221
1641553920000|2022-01-07 11:12:00||1229.2||1229.2||1229.2||1229.2|376
1641553940000|2022-01-07 11:12:20|1229.4||1229.4||1229.4||1229.4||0
1641553950000|2022-01-07 11:12:30|1229.6|1229.4|1229.6|1229.2|1229.6|1229.4|1229.6|1229.2|1641
1641553960000|2022-01-07 11:12:40||1229.4||1229.2||1229.4||1229.2|50
1641553970000|2022-01-07 11:12:50|1229.4|1229|1229.4|1229|1229.4|1229.2|1229.2|1229|1999
1641553980000|2022-01-07 11:13:00||1229.2||1229.2||1229.2||1229|0
1641553990000|2022-01-07 11:13:10||1229||1229||1229||1229|416
1641554020000|2022-01-07 11:13:40|1229.2|1229.2|1229.4|1229|1229.4|1229.2|1229.2|1229|9895
1641554030000|2022-01-07 11:13:50|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1600
1641554040000|2022-01-07 11:14:00|1229.4|1229|1229.4|1229|1229.6|1229.2|1229.2|1229|1785
1641554060000|2022-01-07 11:14:20|1229.2|1228.8|1228.8|1228.4|1229.2|1228.8|1228.6|1228.4|6505
1641554070000|2022-01-07 11:14:30|1228.6|1228.2|1228.2|1227.8|1228.6|1228.2|1228|1227.8|2783
1641554080000|2022-01-07 11:14:40|1228.4|1228|1228.4|1228|1228.4|1228.2|1228.4|1228|864
1641554090000|2022-01-07 11:14:50|1228.6|1228.2|1229|1228.6|1229.2|1228.8|1228.6|1228.2|3452
1641554110000|2022-01-07 11:15:10|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|0
1641554120000|2022-01-07 11:15:20|1229.4|1229|1229.8|1229.4|1229.8|1229.4|1229.4|1228.8|845
1641554130000|2022-01-07 11:15:30|1229.6|1229.2|1229.6|1229.2|1229.6|1229.4|1229.4|1229|363
1641554140000|2022-01-07 11:15:40||1229.4||1229.2||1229.4||1229.2|0
1641554150000|2022-01-07 11:15:50|1229.8|1229.4|1229.6|1229.2|1229.8|1229.4|1229.6|1229.2|0
1641554170000|2022-01-07 11:16:10|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.6|1229.2|0
1641554180000|2022-01-07 11:16:20|1229.6|1229.6|1229.6|1229.2|1229.6|1229.6|1229.6|1229.2|1167
1641554190000|2022-01-07 11:16:30||1229.4||1229.4||1229.4||1229.4|600
1641554200000|2022-01-07 11:16:40||1229.2||1229.4||1229.4||1229.2|1981
1641554210000|2022-01-07 11:16:50|1229.4|1229.2|1229.4|1229|1229.6|1229.2|1229.2|1228.8|8244
1641554220000|2022-01-07 11:17:00|1229.2|1229.2|1229.6|1229.2|1229.6|1229.2|1229.2|1228.8|1416
1641554240000|2022-01-07 11:17:20|1229.4||1229.4||1229.6||1229.4||200
1641554250000|2022-01-07 11:17:30||1229||1229||1229||1228.8|236
1641554280000|2022-01-07 11:18:00|1229.2|1228.8|1229|1228.6|1229.4|1228.8|1228.8|1228.6|478
1641554290000|2022-01-07 11:18:10|1228.8|1228.4|1228.8|1228.6|1229|1228.6|1228.6|1228.4|816
1641554300000|2022-01-07 11:18:20|1229|1228.8|1229.4|1229|1229.4|1229|1229|1228.8|3183
1641554310000|2022-01-07 11:18:30||1229.2||1229||1229.2||1229|449
1641554320000|2022-01-07 11:18:40|1229.2|1228.8|1229.4|1229|1229.4|1229|1229|1228.6|1656
1641554350000|2022-01-07 11:19:10|1229.6|1229.2|1229.4|1229.2|1229.6|1229.4|1229.4|1229|2152
1641554360000|2022-01-07 11:19:20|1229.2|1229|1229.4|1229|1229.4|1229|1229.2|1229|318
1641554370000|2022-01-07 11:19:30|1229.2||1229.4||1229.4||1229.2||20
1641554380000|2022-01-07 11:19:40||1229.2||1229||1229.2||1229|0
1641554400000|2022-01-07 11:20:00|1229.6|1229.2|1230|1229.6|1230|1229.8|1229.6|1229.2|4004
1641554410000|2022-01-07 11:20:10||1229.8||1229.6||1229.8||1229.6|0
1641554420000|2022-01-07 11:20:20||1229.8||1229.8||1229.8||1229.8|0
1641554430000|2022-01-07 11:20:30||1229.6||1229.6||1229.6||1229.6|0
1641554440000|2022-01-07 11:20:40|1229.8|1229.8|1230|1229.6|1230|1229.8|1229.8|1229.6|500
1641554450000|2022-01-07 11:20:50||1229.8||1229.8||1229.8||1229.6|1000
1641554470000|2022-01-07 11:21:10|||||||||200
1641554480000|2022-01-07 11:21:20|1229.8|1229.6|1229.8|1229.6|1229.8|1229.6|1229.8|1229.6|1552
1641554490000|2022-01-07 11:21:30|1230||1230||1230||1229.8||53
1641554500000|2022-01-07 11:21:40|1229.8|1229.4|1229.6|1229.2|1229.8|1229.4|1229.4|1229|3446
1641554510000|2022-01-07 11:21:50|1229.4|1229|1229.6|1229.2|1229.6|1229.2|1229.4|1229|0
1641554520000|2022-01-07 11:22:00|1229.4|1229|1229.6|1229.2|1229.6|1229.2|1229.4|1229|0
1641554540000|2022-01-07 11:22:20|1229.4|1229|1229.4|1229|1229.4|1229|1229.4|1229|2356
1641554550000|2022-01-07 11:22:30|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|0
1641554570000|2022-01-07 11:22:50|1229.4||1229.4||1229.4||1229.4||0
1641554590000|2022-01-07 11:23:10|1229.6|1229.4|1229.8|1229.6|1230|1229.6|1229.6|1229.4|16527
1641554600000|2022-01-07 11:23:20|1230||1229.8||1230||1229.8||2307
1641554610000|2022-01-07 11:23:30|1230|1229.8|1229.8|1229.6|1230|1229.8|1229.8|1229.6|2812
1641554630000|2022-01-07 11:23:50|1229.6|1229.4|1229.8|1229.4|1229.8|1229.4|1229.6|1229.2|2551
1641554640000|2022-01-07 11:24:00|1229.6||1229.8||1229.8||1229.6||100
1641554660000|2022-01-07 11:24:20|1229.6||1229.8||1229.8||1229.6||917
1641554670000|2022-01-07 11:24:30|1229.6||1229.8||1229.8||1229.6||1000
1641554690000|2022-01-07 11:24:50|1230|1229.6|1231|1230.6|1231|1230.8|1230|1229.6|67912
1641554700000|2022-01-07 11:25:00||1230.8||1230.8||1230.8||1230.8|0
1641554710000|2022-01-07 11:25:10|1230.8|1230.6|1230.6|1230.4|1230.8|1230.6|1230.6|1230.4|4391
1641554720000|2022-01-07 11:25:20|1230.8|1230.2|1231|1230.8|1231|1230.8|1230.8|1230.2|3154
1641554730000|2022-01-07 11:25:30|1231.2|1231|1231.4|1231|1231.6|1231.2|1231.2|1231|4622
1641554740000|2022-01-07 11:25:40|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.6|1231|0
1641554750000|2022-01-07 11:25:50|1231.4|1231|1231.6|1231.2|1231.8|1231.2|1231.4|1231|887
1641554760000|2022-01-07 11:26:00|1231.4|1231|1231.4|1231.2|1231.6|1231.2|1231.2|1231|5336
1641554790000|2022-01-07 11:26:30|1231.6|1231.4|1231.8|1231.6|1231.8|1231.6|1231.6|1231.2|374
1641554800000|2022-01-07 11:26:40|1232|1231.8|1231.8|1231.4|1232|1231.8|1231.6|1231.4|9110
1641554810000|2022-01-07 11:26:50|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.4|1231|3377
1641554820000|2022-01-07 11:27:00|1231.6|1231.2|1231.4|1231.2|1231.8|1231.4|1231.4|1231|1798
1641554830000|2022-01-07 11:27:10|1231.6|1231|1231.4|1231|1231.6|1231|1231.4|1231|159
1641554850000|2022-01-07 11:27:30|1231.2||1231.4||1231.4||1231.2||0
1641554880000|2022-01-07 11:28:00||1231.2||1231.2||1231.2||1231|216
1641554890000|2022-01-07 11:28:10|1231.2|1231|1231.2|1231|1231.2|1231|1231.2|1231|576
1641554910000|2022-01-07 11:28:30|1231.4|1230.8|1231.2|1230.8|1231.4|1231|1231|1230.8|3892
1641554930000|2022-01-07 11:28:50||1231||1230.8||1231||1230.8|949
1641554940000|2022-01-07 11:29:00|1231||1231||1231||1231||0
1641554950000|2022-01-07 11:29:10|1230.8|1230.6|1230.2|1229.8|1230.8|1230.8|1230|1229.8|5784
1641554970000|2022-01-07 11:29:30|1230||1230||1230||1230||201
1641554980000|2022-01-07 11:29:40|1230.2|1230|1230.6|1230.2|1230.6|1230.2|1230.2|1230|1070
1641554990000|2022-01-07 11:29:50|1230.4|1230|1230.4|1230|1230.4|1230.2|1230.2|1229.8|580
1641555000000|2022-01-07 11:30:00|1230.2|1229.8|1230.4|1230|1230.4|1230.2|1230.2|1229.8|2187
1641555010000|2022-01-07 11:30:10||1229.8||1230||1230||1229.8|800
1641555020000|2022-01-07 11:30:20|1230.2|1229.8|1230.4|1229.8|1230.4|1230|1230|1229.8|0
1641555030000|2022-01-07 11:30:30||1230||1230||1230.2||1230|0
1641555040000|2022-01-07 11:30:40||1230.2||1230||1230.2||1230|300
1641555050000|2022-01-07 11:30:50|1230.6|1230.2|1230.8|1230.4|1230.8|1230.4|1230.6|1230|2628
1641555060000|2022-01-07 11:31:00|1231|1230.6|1231|1230.6|1231|1230.6|1231|1230.6|0
1641555070000|2022-01-07 11:31:10|1230.8|1230.4|1230.6|1230.4|1231|1230.4|1230.6|1230.2|2177
1641555080000|2022-01-07 11:31:20|1230.4|1230.2|1230.6|1230.2|1230.6|1230.4|1230.4|1230|476
1641555090000|2022-01-07 11:31:30||1230.4||1230.2||1230.4||1230.2|0
1641555110000|2022-01-07 11:31:50|1230.8|1230.4|1231|1230.6|1231|1230.6|1230.8|1230.4|570
1641555120000|2022-01-07 11:32:00|1230.8|1230.4|1230.4|1230.2|1230.8|1230.4|1230.4|1230.2|0
1641555130000|2022-01-07 11:32:10|1230.2|1230|1230|1229.6|1230.2|1230|1229.8|1229.6|3986
1641555140000|2022-01-07 11:32:20|1230.2|1229.8|1230.2|1229.6|1230.2|1229.8|1229.8|1229.6|2039
1641555150000|2022-01-07 11:32:30|1230||1230||1230||1230||0
1641555160000|2022-01-07 11:32:40|1229.8|1229.8|1230.2|1229.8|1230.2|1229.8|1229.8|1229.6|196
1641555170000|2022-01-07 11:32:50||1230||1230||1230||1230|0
1641555180000|2022-01-07 11:33:00||1229.8||1230||1230||1229.8|675
1641555190000|2022-01-07 11:33:10|1230|1229.8|1230.2|1229.8|1230.2|1229.8|1230|1229.8|17
1641555200000|2022-01-07 11:33:20|1230|1230|1230|1229.8|1230|1230|1230|1229.8|400
1641555210000|2022-01-07 11:33:30|1229.8|1229.6|1229.8|1229.4|1229.8|1229.6|1229.8|1229.4|794
1641555220000|2022-01-07 11:33:40|1230|1229.6|1230|1229.6|1230|1229.6|1230|1229.6|151
1641555230000|2022-01-07 11:33:50||1229.8||1229.8||1229.8||1229.6|1093
1641555240000|2022-01-07 11:34:00|1230.2||1230.2||1230.2||1230.2||470
1641555250000|2022-01-07 11:34:10|1230.4|1230|1231.4|1231|1231.6|1231.2|1230.4|1230|13767
1641555260000|2022-01-07 11:34:20|1231.2|1231.2|1231.4|1231|1231.4|1231.2|1231|1230.6|2376
1641555270000|2022-01-07 11:34:30|1231.2|1230.8|1231.4|1230.8|1231.4|1231|1231.2|1230.8|0
1641555280000|2022-01-07 11:34:40|1231.6|1231|1232.4|1232|1232.4|1232.2|1231.6|1231|5848
1641555290000|2022-01-07 11:34:50|1232.2||1232.4||1232.4||1232.2||0
1641555300000|2022-01-07 11:35:00|1232.2|1231.8|1231.4|1231|1232.2|1232|1231.4|1231|5508
1641555310000|2022-01-07 11:35:10|1231.2|1230.8|1231.2|1230.8|1231.2|1231|1231.2|1230.8|2217
1641555320000|2022-01-07 11:35:20|1231.4|1231|1231.8|1231.4|1231.8|1231.4|1231.4|1231|420
1641555340000|2022-01-07 11:35:40|1232|1231.6|1231.8|1231.4|1232|1231.6|1231.8|1231.4|83
1641555370000|2022-01-07 11:36:10|1232|1231.6|1232|1231.6|1232|1231.6|1232|1231.6|0
1641555380000|2022-01-07 11:36:20|1231.8||1231.8||1231.8||1231.8||0
1641555390000|2022-01-07 11:36:30|1231.6|1231.4|1232|1231.4|1232|1231.4|1231.6|1231.4|416
1641555400000|2022-01-07 11:36:40|1231.8|1231.2|1231.4|1231.2|1231.8|1231.2|1231.4|1231.2|3650
1641555410000|2022-01-07 11:36:50|1231.6|1231.4|1231.6|1231.2|1231.6|1231.4|1231.4|1231.2|443
1641555420000|2022-01-07 11:37:00|1231.4|1230.8|1231|1230.6|1231.4|1230.8|1230.8|1230.4|9027
1641555430000|2022-01-07 11:37:10|1230.8||1231||1231||1230.8||0
1641555440000|2022-01-07 11:37:20|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|1240
1641555450000|2022-01-07 11:37:30||1230||1230||1230||1230|0
1641555460000|2022-01-07 11:37:40|1230.4|1229.8|1230|1229.6|1230.4|1229.8|1229.8|1229.6|230
1641555470000|2022-01-07 11:37:50||1229.8||1229.6||1229.8||1229.6|0
1641555480000|2022-01-07 11:38:00|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.6|1229.2|255
1641555490000|2022-01-07 11:38:10|1230|1229.6|1229.8|1229.4|1230|1229.6|1229.6|1229.4|0
1641555500000|2022-01-07 11:38:20|1229.6|1229.2|1229.2|1228.8|1229.6|1229.2|1229.2|1228.8|242
1641555510000|2022-01-07 11:38:30|1229.4|1229|1229.4|1229|1229.4|1229|1229.2|1229|0
1641555520000|2022-01-07 11:38:40|1229.6|1229.2|1229.4|1229|1229.6|1229.2|1229.4|1229|0
1641555530000|2022-01-07 11:38:50||1229.2||1229.2||1229.2||1229|0
1641555540000|2022-01-07 11:39:00||1229||1229.2||1229.2||1229|4
1641555550000|2022-01-07 11:39:10|1229.2|1229|1229.4|1229|1229.4|1229|1229.2|1228.8|234
1641555560000|2022-01-07 11:39:20|1229.6|1229.2|1229.8|1229.4|1229.8|1229.4|1229.6|1229.2|191
1641555570000|2022-01-07 11:39:30|1230|1229.6|1230.6|1230.2|1230.6|1230.4|1230|1229.6|12451
1641555580000|2022-01-07 11:39:40|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|0
1641555590000|2022-01-07 11:39:50|1231|1230.6|1231|1230.6|1231|1230.6|1230.6|1230.4|2366
1641555600000|2022-01-07 11:40:00|1230.8|1230.4|1230.8|1230.4|1230.8|1230.6|1230.6|1230.2|1627
1641555620000|2022-01-07 11:40:20|1231|1230.6|1231|1230.6|1231.2|1230.8|1230.8|1230.4|7999
1641555630000|2022-01-07 11:40:30|1230.8||1231||1231||1230.8||0
1641555640000|2022-01-07 11:40:40|1230.8|1230.4|1230.8|1230.4|1231|1230.6|1230.6|1230.4|999
1641555650000|2022-01-07 11:40:50|1230.6||1230.8||1230.8||1230.6||0
1641555680000|2022-01-07 11:41:20|1230.6|1230.2|1229.6|1229.2|1230.6|1230.2|1229.6|1229.2|6271
1641555690000|2022-01-07 11:41:30|1229.8|1229.4|1229.8|1229.4|1229.8|1229.6|1229.8|1229.4|445
1641555720000|2022-01-07 11:42:00||1229.6||1229.4||1229.6||1229.4|0
1641555730000|2022-01-07 11:42:10|1230|1229.6|1230.2|1229.8|1230.2|1229.8|1230|1229.4|918
1641555740000|2022-01-07 11:42:20|1230|1229.6|1230|1229.6|1230.2|1229.8|1229.8|1229.6|8
1641555760000|2022-01-07 11:42:40|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.8|1229.4|973
1641555770000|2022-01-07 11:42:50|1229.8|1229.4|1230.2|1229.8|1230.2|1229.8|1229.8|1229.4|2072
1641555780000|2022-01-07 11:43:00||1230||1229.8||1230||1229.8|0
1641555790000|2022-01-07 11:43:10|1230.4|1230|1230.2|1229.8|1230.4|1230|1230.2|1229.6|7989
1641555820000|2022-01-07 11:43:40|1230.4|1230|1230.4|1230|1230.4|1230|1230.4|1230|0
1641555830000|2022-01-07 11:43:50|1230.6||1230.4||1230.6||1230.4||0
1641555840000|2022-01-07 11:44:00|1230.6|1230.2|1230.4|1230|1230.6|1230.2|1230.4|1230|0
1641555850000|2022-01-07 11:44:10|1230.2||1230.4||1230.4||1230.2||1621
1641555860000|2022-01-07 11:44:20|1230.2|1229.8|1230|1229.6|1230.4|1229.8|1229.8|1229.6|2524
1641555870000|2022-01-07 11:44:30||1229.8||1229.6||1229.8||1229.6|0
1641555880000|2022-01-07 11:44:40|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|1230|1229.6|400
1641555890000|2022-01-07 11:44:50|1230|1229.6|1230|1229.6|1230|1229.6|1230|1229.6|0
1641555900000|2022-01-07 11:45:00||1229.8||1229.6||1229.8||1229.6|0
1641555910000|2022-01-07 11:45:10|1230.2|1229.8|1230.8|1230.4|1230.8|1230.4|1230.2|1229.6|1578
1641555920000|2022-01-07 11:45:20|1231|1230.6|1230.8|1230.4|1231|1230.6|1230.6|1230.4|14
1641555940000|2022-01-07 11:45:40|1230.6||1230.8||1230.8||1230.6||0
1641555950000|2022-01-07 11:45:50|1230.6||1230.6||1230.6||1230.6||0
1641555960000|2022-01-07 11:46:00|1230.8|1230.6|1230.8|1230.4|1230.8|1230.6|1230.6|1230.4|689
1641555980000|2022-01-07 11:46:20|1231|1230.6|1230.8|1230.4|1231|1230.6|1230.8|1230.4|1572
1641555990000|2022-01-07 11:46:30|||||||||150
1641556010000|2022-01-07 11:46:50|1230.6|1230.2|1230.8|1230.4|1230.8|1230.4|1230.4|1230.2|3700
1641556020000|2022-01-07 11:47:00|1230.6|1230.2|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|1812
1641556030000|2022-01-07 11:47:10|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230.2|440
1641556050000|2022-01-07 11:47:30|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.4|1230.2|523
1641556060000|2022-01-07 11:47:40|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|0
1641556070000|2022-01-07 11:47:50|1230.6|1230.2|1230.6|1230.4|1230.6|1230.4|1230.6|1230.2|0
1641556090000|2022-01-07 11:48:10||1230.2||1230.2||1230.2||1230.2|820
1641556100000|2022-01-07 11:48:20|1230.8|1230.4|1230.6|1230.4|1230.8|1230.4|1230.6|1230.2|521
1641556110000|2022-01-07 11:48:30||1230.2||1230.2||1230.2||1230.2|0
1641556120000|2022-01-07 11:48:40|1230.8|1230.4|1230.6|1230.4|1230.8|1230.6|1230.6|1230.4|197
1641556130000|2022-01-07 11:48:50|1230.8|1230.6|1231.2|1230.8|1231.4|1231|1230.4|1230.2|23044
1641556140000|2022-01-07 11:49:00|1231|1230.6|1230.8|1230.4|1231|1230.6|1230.6|1230.2|3766
1641556160000|2022-01-07 11:49:20|1231|1230.6|1230.8|1230.6|1231|1230.6|1230.8|1230.6|0
1641556170000|2022-01-07 11:49:30|1231||1231||1231||1231||0
1641556180000|2022-01-07 11:49:40|1230.8|1230.4|1231|1230.6|1231|1230.8|1230.8|1230.4|7259
1641556190000|2022-01-07 11:49:50||1230.8||1230.6||1230.8||1230.6|12
1641556200000|2022-01-07 11:50:00|1230.8|1230.4|1230.8|1230.6|1230.8|1230.6|1230.6|1230.4|501
1641556210000|2022-01-07 11:50:10|1230.6|1230.4|1229|1228.6|1230.6|1230.4|1228.6|1228.4|51437
1641556220000|2022-01-07 11:50:20|1229.2|1228.8|1229.8|1229.4|1229.8|1229.4|1229.2|1228.8|1814
1641556230000|2022-01-07 11:50:30|1229.6|1229.2|1229|1228.6|1229.6|1229.2|1229|1228.6|1524
1641556240000|2022-01-07 11:50:40|1228.8|1228.4|1229|1228.6|1229|1228.6|1228.8|1228.4|0
1641556250000|2022-01-07 11:50:50|1229.2|1228.8|1229.4|1229|1229.4|1229.2|1229.2|1228.6|1983
1641556260000|2022-01-07 11:51:00|1229.2||1229.4||1229.4||1229.2||0
1641556270000|2022-01-07 11:51:10|1229.2|1228.8|1229.2|1229|1229.4|1229|1229|1228.6|716
1641556280000|2022-01-07 11:51:20|1229|1228.8|1229.2|1228.8|1229.2|1229|1229|1228.8|490
1641556290000|2022-01-07 11:51:30|1229.4|1229|1229.6|1229|1229.6|1229.2|1229.4|1229|6618
1641556300000|2022-01-07 11:51:40|1229.4|1229.2|1229.2|1228.8|1229.6|1229.2|1229|1228.8|910
1641556310000|2022-01-07 11:51:50|1229|1228.6|1229|1228.6|1229.2|1228.6|1228.8|1228.6|1333
1641556320000|2022-01-07 11:52:00|1229.2|1228.8|1229|1228.8|1229.2|1228.8|1229|1228.6|449
1641556330000|2022-01-07 11:52:10|1229.2|1228.6|1229.2|1228.8|1229.2|1228.8|1228.8|1228.4|2000
1641556350000|2022-01-07 11:52:30|1229.4|1229|1229.2|1229|1229.4|1229|1229.2|1228.8|1514
1641556360000|2022-01-07 11:52:40|1229.4|1228.8|1229.2|1229|1229.4|1229|1229.2|1228.8|464
1641556370000|2022-01-07 11:52:50|1229.4|1229.2|1229.4|1229.2|1229.6|1229.2|1229.4|1229.2|54
1641556380000|2022-01-07 11:53:00|1229.2|1229|1229.2|1228.8|1229.2|1229|1228.8|1228.4|1811
1641556390000|2022-01-07 11:53:10|1229.4||1229.4||1229.4||1229.4||0
1641556400000|2022-01-07 11:53:20|1229.2|1229|1229.4|1229|1229.4|1229.2|1229.2|1229|0
1641556410000|2022-01-07 11:53:30|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.4|1229|3
1641556420000|2022-01-07 11:53:40|1229.4|1229|1229.4|1229|1229.6|1229|1229.4|1229|506
1641556430000|2022-01-07 11:53:50|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|0
1641556440000|2022-01-07 11:54:00|1229.4|1229.4|1229.6|1229.2|1229.8|1229.4|1229.4|1229.2|0
1641556450000|2022-01-07 11:54:10|1229.4|1229|1229.4|1229|1229.4|1229|1229.2|1229|1009
1641556470000|2022-01-07 11:54:30|1229.6|1229.2|1229.8|1229.4|1229.8|1229.4|1229.6|1229.2|4733
1641556480000|2022-01-07 11:54:40|1229.6|1229.2|1229.4|1229|1229.6|1229.4|1229.4|1229|7
1641556510000|2022-01-07 11:55:10|1229.2||1229.4||1229.4||1229.2||0
1641556520000|2022-01-07 11:55:20|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1124
1641556540000|2022-01-07 11:55:40|1229.4|1229|1229.4|1229|1229.4|1229|1229.2|1228.8|1449
1641556550000|2022-01-07 11:55:50|1229.2|1229.2|1229.4|1229|1229.4|1229.2|1229.2|1229|925
1641556560000|2022-01-07 11:56:00|1229.6|1229.2|1229.6|1229.4|1229.6|1229.4|1229.6|1229.2|890
1641556570000|2022-01-07 11:56:10|1229.8|1229.6|1230.2|1229.8|1230.2|1229.8|1229.8|1229.4|1993
1641556580000|2022-01-07 11:56:20|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.4|1230|0
1641556590000|2022-01-07 11:56:30|1230.8|1230.4|1231|1230.6|1231|1230.8|1230.6|1230.4|1453
1641556630000|2022-01-07 11:57:10|1230.8|1230.4|1230.8|1230.4|1230.8|1230.6|1230.6|1230.4|4052
1641556640000|2022-01-07 11:57:20|1230.6|1230.2|1230.4|1230|1230.6|1230.2|1230.4|1230|2117
1641556650000|2022-01-07 11:57:30|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230|0
1641556660000|2022-01-07 11:57:40|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.4|1230|0
1641556680000|2022-01-07 11:58:00|1230.4|1230|1230|1229.6|1230.4|1230|1230|1229.6|1171
1641556690000|2022-01-07 11:58:10||1229.8||1229.6||1229.8||1229.6|0
1641556710000|2022-01-07 11:58:30|1229.8|1229.4|1229.8|1229.4|1230|1229.6|1229.6|1229.2|1635
1641556720000|2022-01-07 11:58:40|1229.6|1229.2|1229.6|1229.2|1229.6|1229.4|1229.4|1229|449
1641556740000|2022-01-07 11:59:00|1229.4|1229.4|1229.4|1229.2|1229.8|1229.4|1229.4|1229.2|3080
1641556760000|2022-01-07 11:59:20|1229.6||1229.6||1229.6||1229.4||533
1641556770000|2022-01-07 11:59:30|1229.4|1229|1228.8|1228.4|1229.6|1229.2|1228.4|1228|28646
1641556780000|2022-01-07 11:59:40|1228.6|1228.2|1228.4|1228.2|1228.6|1228.2|1228.4|1228.2|0
1641556790000|2022-01-07 11:59:50|1228.6|1228|1228.6|1228|1228.6|1228.2|1228.4|1228|1199
1641556800000|2022-01-07 12:00:00|1228.4||1228.4||1228.4||1228.4||0
1641556920000|2022-01-07 12:02:00|1229.2|1229|1229.2|1229|1229.2|1229|1229.2|1229|336
1641556930000|2022-01-07 12:02:10|1229.4||1229.4||1229.4||1229.4||848
1641556940000|2022-01-07 12:02:20|1229.6|1229.2|1229.6|1229.4|1229.6|1229.4|1229.6|1229.2|8167
1641556950000|2022-01-07 12:02:30|1229.8|1229.2|1230|1229.6|1230|1229.8|1229.6|1229.2|6204
1641556960000|2022-01-07 12:02:40|1230.2|1229.8|1230|1229.8|1230.2|1229.8|1230|1229.6|1301
1641556970000|2022-01-07 12:02:50|1229.8|1229.6|1230|1229.6|1230|1229.6|1229.8|1229.6|3078
1641556980000|2022-01-07 12:03:00|1229.8|1229.4|1229.6|1229.2|1229.8|1229.4|1229.6|1229.2|3797
1641556990000|2022-01-07 12:03:10|1229.4|1229|1229.4|1229|1229.4|1229.2|1229.2|1228.8|3129
1641557000000|2022-01-07 12:03:20|1229.6|1229.2|1229.6|1229.4|1229.8|1229.6|1229.6|1229.2|845
1641557010000|2022-01-07 12:03:30|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.6|1229|0
1641557030000|2022-01-07 12:03:50|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|127
1641557040000|2022-01-07 12:04:00|1229|1228.4|1229|1228.4|1229|1228.4|1228.6|1228.2|9452
1641557050000|2022-01-07 12:04:10|1229.4|1228.8|1229.4|1228.8|1229.4|1228.8|1229.4|1228.8|394
1641557060000|2022-01-07 12:04:20|1229.6|1229|1229.6|1229|1229.6|1229|1229.4|1228.8|90
1641557070000|2022-01-07 12:04:30|1229.8|1229.2|1229|1228.4|1229.8|1229.2|1229|1228.4|5737
1641557080000|2022-01-07 12:04:40|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|0
1641557100000|2022-01-07 12:05:00|1229.4|1228.8|1229.4|1229|1229.4|1229|1228.8|1228.2|2326
1641557110000|2022-01-07 12:05:10|1229.2|1228.8|1229.4|1229|1229.4|1229|1229.2|1228.8|828
1641557120000|2022-01-07 12:05:20|1229.6|1229.2|1229.6|1229|1229.6|1229.2|1229.4|1228.8|0
1641557140000|2022-01-07 12:05:40|1229.4|1228.8|1229.6|1229|1229.6|1229|1229.4|1228.8|0
1641557150000|2022-01-07 12:05:50|1229.4|1228.8|1229.6|1229|1229.6|1229|1229.4|1228.8|0
1641557160000|2022-01-07 12:06:00|1229.4|1228.8|1229.6|1229|1229.6|1229|1229.4|1228.8|0
1641557170000|2022-01-07 12:06:10|1229.4|1228.8|1229.4|1228.6|1229.6|1229|1229.2|1228.6|1405
1641557180000|2022-01-07 12:06:20|1229.6|1228.8|1229|1228.6|1229.6|1229|1229|1228.6|449
1641557200000|2022-01-07 12:06:40|1229.2|1228.8|1229.2|1228.6|1229.2|1228.8|1229|1228.4|0
1641557210000|2022-01-07 12:06:50|1228.8|1228.4|1228.6|1228|1229|1228.6|1228|1227.4|5876
1641557220000|2022-01-07 12:07:00|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1228.8|1228|0
1641557250000|2022-01-07 12:07:30|1228.4|1228|1228.4|1227.8|1228.4|1228|1228.2|1227.8|10
1641557260000|2022-01-07 12:07:40|1228.2|1227.6|1228|1227.4|1228.2|1227.6|1228|1227.4|0
1641557270000|2022-01-07 12:07:50|1228.2|1227.6|1228.4|1227.8|1228.4|1227.8|1228.2|1227.6|0
1641557280000|2022-01-07 12:08:00|1228.2|1228|1228.2|1227.8|1228.4|1228|1228.2|1227.8|25
1641557290000|2022-01-07 12:08:10|1228.4|1228|1228|1227.4|1228.4|1228|1228|1227.4|165
1641557300000|2022-01-07 12:08:20|1228.2|1227.6|1228.2|1227.6|1228.2|1227.8|1228|1227.4|0
1641557310000|2022-01-07 12:08:30|1228|1227.8|1228|1227.4|1228.2|1227.8|1228|1227.4|0
1641557330000|2022-01-07 12:08:50|1228.2|1227.6|1228.4|1227.8|1228.4|1227.8|1228.2|1227.6|0
1641557340000|2022-01-07 12:09:00|1228.2|1227.6|1228.6|1228|1228.6|1228|1228.2|1227.6|910
1641557350000|2022-01-07 12:09:10|1228.4|1227.8|1228.4|1227.8|1228.6|1228|1228.4|1227.8|0
1641557360000|2022-01-07 12:09:20|1228.6|1228|1228.4|1227.8|1228.6|1228|1228.2|1227.8|0
1641557370000|2022-01-07 12:09:30||1228||1227.8||1228||1227.8|0
1641557390000|2022-01-07 12:09:50|1228.6|1228|1228.6|1228|1228.6|1228|1228.4|1227.8|0
1641557400000|2022-01-07 12:10:00|1228.4|1227.8|1228.4|1227.8|1228.4|1228|1228.2|1227.8|0
1641557420000|2022-01-07 12:10:20|1228.6|1228|1228.6|1228.2|1228.6|1228.2|1228.6|1228|2083
1641557440000|2022-01-07 12:10:40|1228.4|1228|1228.4|1227.8|1228.4|1228|1228.4|1227.8|470
1641557450000|2022-01-07 12:10:50|1228.6|1228|1228.6|1228.2|1228.6|1228.2|1228.4|1227.8|877
1641557460000|2022-01-07 12:11:00|1228.8|1228.4|1228.6|1228|1228.8|1228.4|1228.6|1228|0
1641557470000|2022-01-07 12:11:10||1228.2||1228.2||1228.2||1228.2|0
1641557500000|2022-01-07 12:11:40|1228.4|1228|1228.6|1228|1228.8|1228.2|1228.4|1228|6155
1641557510000|2022-01-07 12:11:50|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1228.6|1228|60
1641557530000|2022-01-07 12:12:10|1228.6|1228|1228.4|1228|1228.8|1228.4|1228.4|1228|5
1641557540000|2022-01-07 12:12:20|1228.6|1228.2|1228.8|1228.2|1228.8|1228.4|1228.4|1228|0
1641557550000|2022-01-07 12:12:30||1228.4||1228.4||1228.4||1228.4|0
1641557560000|2022-01-07 12:12:40|1228.6|1228.2|1228.6|1228.2|1228.6|1228.2|1228.6|1228.2|0
1641557570000|2022-01-07 12:12:50|1228.8|1228.4|1228.2|1227.8|1228.8|1228.4|1228.2|1227.8|1319
1641557580000|2022-01-07 12:13:00|1228|1227.6|1228.2|1227.6|1228.4|1227.8|1228|1227.6|0
1641557600000|2022-01-07 12:13:20|1228.4|1227.8|1228.6|1228|1228.8|1228.4|1228.4|1227.8|2048
1641557610000|2022-01-07 12:13:30|1228.4|1227.8|1228|1227.4|1228.4|1227.8|1227.8|1227.4|0
1641557620000|2022-01-07 12:13:40|1228.2|1227.6|1228|1227.6|1228.2|1227.8|1228|1227.4|101
1641557630000|2022-01-07 12:13:50|1228.2|1227.4|1228.2|1227.6|1228.2|1227.6|1228.2|1227.4|0
1641557640000|2022-01-07 12:14:00|1227.8|1227.2|1227.8|1227.2|1228|1227.2|1227.6|1227|449
1641557650000|2022-01-07 12:14:10|1227.2|1226.6|1227|1226.4|1227.4|1226.8|1226.8|1226.2|1882
1641557660000|2022-01-07 12:14:20|1226.8|1226.6|1227.2|1226.6|1227.2|1226.6|1226.8|1226.6|0
1641557670000|2022-01-07 12:14:30|1227.4|1226.4|1226.8|1226.2|1227.4|1226.4|1226.8|1226.2|0
1641557680000|2022-01-07 12:14:40|1227|1226.4|1226.8|1226.2|1227|1226.4|1226.8|1226.2|0
1641557690000|2022-01-07 12:14:50|1227|1226|1226.8|1226.2|1227|1226.2|1226.6|1226|0
1641557700000|2022-01-07 12:15:00|1226.6|1226|1226.8|1226.4|1226.8|1226.4|1226.6|1226|0
1641557710000|2022-01-07 12:15:10|1226.6|1226.2|1227|1226.4|1227.2|1226.6|1226.6|1226.2|480
1641557720000|2022-01-07 12:15:20|1227.2|1226.6|1227.2|1226.6|1227.4|1226.8|1227|1226.4|1018
1641557740000|2022-01-07 12:15:40|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|318
1641557750000|2022-01-07 12:15:50|1227.6|1227|1227.6|1227|1227.6|1227|1227.6|1227|0
1641557760000|2022-01-07 12:16:00|1227.8|1226.8|1227.4|1226.8|1227.8|1226.8|1227.4|1226.8|727
1641557770000|2022-01-07 12:16:10|1227.6|1227|1227.6|1227.2|1227.6|1227.2|1227.6|1227|0
1641557780000|2022-01-07 12:16:20|1227.8|1227.4|1227.8|1227.2|1228|1227.4|1227.8|1227.2|388
1641557800000|2022-01-07 12:16:40|1228|1227.4|1228|1227.4|1228|1227.4|1228|1227.4|0
1641557810000|2022-01-07 12:16:50|1227.8|1227.2|1228|1227.4|1228.2|1227.6|1227.8|1227.2|1052
1641557820000|2022-01-07 12:17:00|1227.8|1227.2|1227.8|1227.2|1228|1227.4|1227.8|1227.2|631
1641557870000|2022-01-07 12:17:50|1228|1227.4|1228|1227.4|1228|1227.4|1227.6|1227.4|1929
1641557880000|2022-01-07 12:18:00|1227.8|1227.2|1227.6|1227.2|1227.8|1227.4|1227.6|1227.2|225
1641557890000|2022-01-07 12:18:10|1227.8|1227|1227.4|1227|1227.8|1227|1227.4|1227|0
1641557900000|2022-01-07 12:18:20|1227.6|1226.8|1227.2|1226.8|1227.6|1226.8|1227.2|1226.6|12
1641557910000|2022-01-07 12:18:30|1227.4||1227.4||1227.4||1227.4||0
1641557920000|2022-01-07 12:18:40|1227.4|1227.2|1227.6|1227.4|1227.6|1227.4|1227.4|1227.2|1200
1641557930000|2022-01-07 12:18:50|1227.8||1227.8||1227.8||1227.8||925
1641557940000|2022-01-07 12:19:00|1227.6|1227.2|1227.4|1227.2|1227.6|1227.2|1227.4|1227.2|425
1641557950000|2022-01-07 12:19:10|1227.6||1227.6||1227.6||1227.6||0
1641557960000|2022-01-07 12:19:20||1227.4||1227.2||1227.4||1227.2|0
1641557970000|2022-01-07 12:19:30|1227.8|1227.4|1228|1227.6|1228|1227.6|1227.8|1227.4|2198
1641557990000|2022-01-07 12:19:50|1228.2|1227.8|1228.6|1228.2|1228.6|1228.2|1228.2|1227.8|720
1641558000000|2022-01-07 12:20:00|1228.4|1228|1228.4|1228|1228.6|1228.2|1228.4|1228|1354
1641558010000|2022-01-07 12:20:10|1228.6|1228.2|1228.6|1228|1228.6|1228.2|1228.6|1228|0
1641558020000|2022-01-07 12:20:20|1228.4|1228.2|1228.4|1228|1228.4|1228.2|1228.2|1228|0
1641558040000|2022-01-07 12:20:40|1228.2|1227.8|1228|1227.8|1228.4|1227.8|1228|1227.6|2730
1641558050000|2022-01-07 12:20:50|1228.2|1228|1228.2|1227.8|1228.4|1228|1228|1227.8|2099
1641558060000|2022-01-07 12:21:00|1228.4|1228|1228.2|1227.8|1228.4|1228|1228.2|1227.8|3038
1641558080000|2022-01-07 12:21:20|1228|1227.6|1228|1227.8|1228|1227.8|1228|1227.6|1056
1641558100000|2022-01-07 12:21:40||1227.6||1227.6||1227.6||1227.6|647
1641558110000|2022-01-07 12:21:50||1227.8||1227.6||1227.8||1227.6|0
1641558120000|2022-01-07 12:22:00|1227.8||1228||1228||1227.8||0
1641558130000|2022-01-07 12:22:10|1227.8||1228||1228||1227.8||0
1641558140000|2022-01-07 12:22:20||1227.8||1227.6||1227.8||1227.6|50
1641558150000|2022-01-07 12:22:30|1227.8||1228||1228||1227.8||0
1641558170000|2022-01-07 12:22:50|1227.8|1227.4|1227|1226.8|1228|1227.4|1227|1226.8|10957
1641558180000|2022-01-07 12:23:00|1227.2|1227|1227.4|1227|1227.4|1227|1226.8|1226.6|16083
1641558190000|2022-01-07 12:23:10|1227.2|1227.2|1227.6|1227.2|1227.6|1227.2|1227.2|1227.2|4394
1641558200000|2022-01-07 12:23:20|1227.4|1227|1227.6|1227|1227.6|1227.2|1227.2|1227|1703
1641558210000|2022-01-07 12:23:30|1227.4||1227.4||1227.4||1227.2||0
1641558230000|2022-01-07 12:23:50|1227.6|1227.2|1227.2|1226.8|1227.6|1227.2|1227|1226.8|920
1641558240000|2022-01-07 12:24:00|1227|1226.4|1226.4|1226|1227|1226.4|1226.4|1225.8|11138
1641558250000|2022-01-07 12:24:10|1226.6|1226.2|1226.6|1226.4|1226.8|1226.4|1226.6|1226.2|0
1641558270000|2022-01-07 12:24:30|1226.4|1226.2|1226.6|1226.2|1226.8|1226.4|1226.4|1226|2877
1641558280000|2022-01-07 12:24:40|1226.8|1226.4|1226.4|1226|1227|1226.6|1226.4|1226|0
1641558290000|2022-01-07 12:24:50|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226|0
1641558340000|2022-01-07 12:25:40|1226.4||1226.6||1226.6||1226.4||350
1641558350000|2022-01-07 12:25:50|1226.4|1226.4|1226|1225.8|1226.4|1226.4|1225.8|1225.6|17986
1641558370000|2022-01-07 12:26:10|1225.8|1225.6|1225.8|1225.4|1225.8|1225.6|1225.6|1225.4|3937
1641558380000|2022-01-07 12:26:20||1225.6||1225.4||1225.6||1225.4|0
1641558390000|2022-01-07 12:26:30|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|86
1641558400000|2022-01-07 12:26:40|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|0
1641558410000|2022-01-07 12:26:50|1225.4|1225|1225.4|1225|1225.6|1225.2|1225.2|1225|56
1641558420000|2022-01-07 12:27:00|1225.6|1225.2|1225.4|1225|1225.6|1225.2|1225.4|1225|0
1641558430000|2022-01-07 12:27:10|1225.6|1225.2|1225.4|1225|1225.6|1225.2|1225.4|1225|0
1641558440000|2022-01-07 12:27:20|1225.6|1225.2|1225.4|1224.8|1225.6|1225.2|1225.2|1224.8|2527
1641558450000|2022-01-07 12:27:30|1225.2|1225|1225.4|1225|1225.4|1225.2|1225.2|1225|100
1641558460000|2022-01-07 12:27:40|1225.2||1225.4||1225.4||1225.2||0
1641558470000|2022-01-07 12:27:50|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|521
1641558480000|2022-01-07 12:28:00|1225|1225|1225|1224.8|1225.2|1225|1225|1224.8|0
1641558490000|2022-01-07 12:28:10|1225.2|1224.6|1225.2|1224.8|1225.2|1224.8|1225.2|1224.6|987
1641558520000|2022-01-07 12:28:40|1225.4|1225|1225.4|1225|1225.4|1225.2|1225.4|1225|545
1641558540000|2022-01-07 12:29:00|1225.6|1225.2|1225.6|1225|1225.6|1225.4|1225.4|1225|2280
1641558550000|2022-01-07 12:29:10|1225.4|1225.2|1225.4|1225|1225.4|1225.2|1225.4|1225|0
1641558570000|2022-01-07 12:29:30||1225.2||1225||1225.2||1225|0
1641558580000|2022-01-07 12:29:40|1225.6|1225.2|1225.8|1225.4|1226|1225.6|1225.6|1225.2|1579
1641558590000|2022-01-07 12:29:50|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.4|1174
1641558600000|2022-01-07 12:30:00|1225.6|1225.2|1226.2|1225.8|1226.2|1225.8|1225.6|1225.2|379
1641558610000|2022-01-07 12:30:10|1226|1225.6|1226.4|1226|1226.4|1226|1226|1225.6|2062
1641558620000|2022-01-07 12:30:20|1226.6|1226.2|1226.4|1226.2|1226.6|1226.4|1226.4|1226|997
1641558630000|2022-01-07 12:30:30|1226.2|1226|1226.4|1226|1226.4|1226|1226.2|1225.8|42
1641558640000|2022-01-07 12:30:40|1226.2|1225.8|1226.2|1225.8|1226.2|1226|1226|1225.6|1301
1641558660000|2022-01-07 12:31:00|1226.4|1226|1226.4|1226|1226.4|1226|1226.4|1226|0
1641558670000|2022-01-07 12:31:10|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226|1225.6|511
1641558700000|2022-01-07 12:31:40|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|8706
1641558710000|2022-01-07 12:31:50|1226.4|1226|1226.4|1226|1226.6|1226.2|1226.2|1226|1631
1641558720000|2022-01-07 12:32:00|1226.6|1226.2|1226.6|1226.2|1226.8|1226.4|1226.4|1226|3227
1641558730000|2022-01-07 12:32:10|||||||||646
1641558740000|2022-01-07 12:32:20|1226.4|1226|1226.6|1226.2|1226.8|1226.4|1226.4|1226|5084
1641558760000|2022-01-07 12:32:40|1226.8|1226.4|1226.4|1226|1226.8|1226.4|1226.2|1225.8|8234
1641558780000|2022-01-07 12:33:00||1226.2||1226.2||1226.2||1226|0
1641558790000|2022-01-07 12:33:10|1226.2|1226|1226.2|1225.8|1226.2|1226|1226.2|1225.8|18
1641558800000|2022-01-07 12:33:20|1226|1225.6|1225.6|1225.2|1226|1225.6|1225.6|1225.2|1133
1641558810000|2022-01-07 12:33:30|1225.8|1225.4|1225.6|1225.2|1225.8|1225.4|1225.6|1225.2|417
1641558820000|2022-01-07 12:33:40|1225.4|1225.4|1225.6|1225.2|1225.6|1225.4|1225.4|1225.2|0
1641558830000|2022-01-07 12:33:50|1225.4||1225.4||1225.4||1225.4||0
1641558840000|2022-01-07 12:34:00|1225.6|1225.4|1225.6|1225.2|1225.6|1225.4|1225.6|1225.2|0
1641558850000|2022-01-07 12:34:10||1225.4||1225.2||1225.4||1225.2|0
1641558860000|2022-01-07 12:34:20|1225.8|1225.6|1225.8|1225.4|1225.8|1225.6|1225.8|1225.4|402
1641558870000|2022-01-07 12:34:30|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|0
1641558890000|2022-01-07 12:34:50||1225.4||1225.2||1225.4||1225.2|0
1641558910000|2022-01-07 12:35:10|1225.4|1225.4|1225.2|1224.8|1225.4|1225.4|1225.2|1224.8|2803
1641558920000|2022-01-07 12:35:20|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|1870
1641558930000|2022-01-07 12:35:30|1225.4|1225.4|1225|1224.6|1225.4|1225.4|1225|1224.6|2048
1641558940000|2022-01-07 12:35:40|1224.8|1224.4|1224.4|1224|1224.8|1224.4|1224.4|1224|549
1641558950000|2022-01-07 12:35:50|1224.6|1224.2|1224.6|1224.2|1224.8|1224.4|1224.6|1224.2|250
1641558960000|2022-01-07 12:36:00|1224.4|1224|1224.4|1224|1224.6|1224.2|1224.2|1223.8|424
1641558970000|2022-01-07 12:36:10|1224.2|1223.8|1224.2|1223.8|1224.2|1224|1224.2|1223.8|0
1641558980000|2022-01-07 12:36:20||1224||1223.8||1224||1223.8|0
1641558990000|2022-01-07 12:36:30|1224.4|1224|1225|1224.6|1225|1224.6|1224.4|1224|3558
1641559020000|2022-01-07 12:37:00|1224.8|1224.8|1224.6|1224.2|1225|1224.8|1224.4|1224|0
1641559030000|2022-01-07 12:37:10|1224.4|1224|1224.4|1224|1224.6|1224.2|1224.2|1224|0
1641559040000|2022-01-07 12:37:20|1224.6|1224.2|1225.2|1225|1225.2|1225|1224.4|1224|15536
1641559050000|2022-01-07 12:37:30|1225.4||1225.4||1225.4||1225.2||5150
1641559060000|2022-01-07 12:37:40|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|0
1641559070000|2022-01-07 12:37:50|1226|1225.6|1226|1225.6|1226|1225.6|1226|1225.6|0
1641559100000|2022-01-07 12:38:20|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1225.8|1225.4|4221
1641559110000|2022-01-07 12:38:30|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.6|417
1641559120000|2022-01-07 12:38:40|1225.8|1225.4|1225.8|1225.4|1226|1225.6|1225.8|1225.4|3773
1641559140000|2022-01-07 12:39:00|1226|1225.6|1226|1225.6|1226|1225.6|1225.8|1225.6|0
1641559150000|2022-01-07 12:39:10|1225.8||1226||1226||1225.8||0
1641559160000|2022-01-07 12:39:20|1225.8|1225.8|1226|1225.6|1226|1225.8|1225.8|1225.6|150
1641559170000|2022-01-07 12:39:30|1225.8|1225.4|1226|1225.6|1226|1225.6|1225.8|1225.4|399
1641559180000|2022-01-07 12:39:40||1225.8||1225.6||1225.8||1225.6|0
1641559190000|2022-01-07 12:39:50|1225.8||1226||1226||1225.8||0
1641559200000|2022-01-07 12:40:00|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1005
1641559210000|2022-01-07 12:40:10||1225.6||1225.6||1225.6||1225.4|530
1641559220000|2022-01-07 12:40:20|1226|1225.8|1226|1225.6|1226|1225.8|1226|1225.6|117
1641559230000|2022-01-07 12:40:30|1225.8|1225.4|1225.8|1225.6|1226|1225.6|1225.8|1225.4|473
1641559240000|2022-01-07 12:40:40|1225.6|1225.2|1225.4|1225|1225.6|1225.4|1225|1224.6|11297
1641559250000|2022-01-07 12:40:50|1225.2||1225.4||1225.4||1225.2||1871
1641559260000|2022-01-07 12:41:00|1225.2||1225.2||1225.2||1225.2||1528
1641559270000|2022-01-07 12:41:10|1225.4|1224.8|1225.4|1225|1225.4|1225|1224.8|1224.4|14475
1641559280000|2022-01-07 12:41:20|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|416
1641559290000|2022-01-07 12:41:30|1225.6||1225.6||1225.6||1225.6||0
1641559300000|2022-01-07 12:41:40|1225.8||1225.8||1225.8||1225.8||0
1641559310000|2022-01-07 12:41:50|1225.6||1225.8||1225.8||1225.6||375
1641559320000|2022-01-07 12:42:00|1225.6|1225.6|1225.8|1225.4|1226.2|1225.8|1225.6|1225.4|6871
1641559330000|2022-01-07 12:42:10|1226|1225.6|1226|1225.6|1226|1225.6|1225.8|1225.4|117
1641559340000|2022-01-07 12:42:20|1225.8|1225.4|1225.8|1225.4|1225.8|1225.6|1225.6|1225.4|500
1641559350000|2022-01-07 12:42:30|1226|1225.6|1226|1225.6|1226|1225.6|1225.8|1225.4|0
1641559360000|2022-01-07 12:42:40|1225.8|1225.4|1225.6|1225.2|1225.8|1225.4|1225.6|1225.2|2014
1641559370000|2022-01-07 12:42:50|1225.8|1225.4|1225.6|1225.2|1225.8|1225.4|1225.6|1225.2|0
1641559380000|2022-01-07 12:43:00|1225.8|1225.4|1225.6|1225.2|1225.8|1225.4|1225.6|1225.2|390
1641559390000|2022-01-07 12:43:10|1225.8|1225.4|1225.6|1225.4|1225.8|1225.4|1225.6|1225.4|327
1641559400000|2022-01-07 12:43:20||1225.2||1225.2||1225.4||1225.2|770
1641559410000|2022-01-07 12:43:30|1225.4|1224.6|1224.2|1224|1225.4|1224.6|1224.2|1224|35115
1641559420000|2022-01-07 12:43:40|1224.4|1224.2|1224.4|1224|1224.6|1224.2|1224.2|1224|1203
1641559430000|2022-01-07 12:43:50|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224|227
1641559450000|2022-01-07 12:44:10|1224.4|1224|1224.4|1224|1224.4|1224.2|1224.2|1224|1326
1641559460000|2022-01-07 12:44:20|1224.2||1224.4||1224.4||1224.2||0
1641559470000|2022-01-07 12:44:30|1224.2||1224.2||1224.2||1224.2||0
1641559480000|2022-01-07 12:44:40|1224|1223.8|1224|1223.6|1224.2|1224|1224|1223.4|474
1641559500000|2022-01-07 12:45:00|1224.2|1223.8|1224.6|1224.2|1224.8|1224.4|1224.2|1223.8|2474
1641559510000|2022-01-07 12:45:10|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.2|402
1641559520000|2022-01-07 12:45:20|1224.6|1224.2|1224.8|1224.4|1224.8|1224.4|1224.4|1224|71
1641559530000|2022-01-07 12:45:30|1224.6|1224.6|1224.8|1224.4|1224.8|1224.6|1224.6|1224.2|50
1641559550000|2022-01-07 12:45:50|1225|1224.6|1225.2|1224.8|1225.2|1224.8|1225|1224.6|0
1641559560000|2022-01-07 12:46:00||1225||1224.8||1225||1224.8|0
1641559580000|2022-01-07 12:46:20|1225.4|1225|1225.2|1224.8|1225.4|1225.2|1225.2|1224.8|0
1641559610000|2022-01-07 12:46:50|1225|1224.6|1225.2|1224.8|1225.2|1224.8|1225|1224.6|1680
1641559640000|2022-01-07 12:47:20|1225|1225|1225.2|1224.8|1225.2|1225|1225|1224.8|916
1641559650000|2022-01-07 12:47:30|1225||1225||1225.2||1225||0
1641559660000|2022-01-07 12:47:40|1224.8|1224.6|1224.8|1224.6|1225|1224.8|1224.8|1224.4|1099
1641559670000|2022-01-07 12:47:50|1225|1224.8|1225|1224.8|1225|1224.8|1225|1224.8|893
1641559680000|2022-01-07 12:48:00|1224.8|1224.6|1224.8|1224.4|1224.8|1224.6|1224.4|1224.2|2145
1641559690000|2022-01-07 12:48:10||1224.6||1224.4||1224.6||1224.4|0
1641559700000|2022-01-07 12:48:20|1225|1224.6|1225|1224.8|1225|1224.8|1225|1224.6|800
1641559710000|2022-01-07 12:48:30|1224.8|1224.4|1224.4|1224|1224.8|1224.4|1224.4|1224|5180
1641559730000|2022-01-07 12:48:50|1224.6|1224.2|1224.6|1224.2|1224.6|1224.4|1224.4|1224|335
1641559740000|2022-01-07 12:49:00|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.4|127
1641559750000|2022-01-07 12:49:10|1225|1224.6|1225|1224.6|1225.2|1224.8|1225|1224.6|2570
1641559760000|2022-01-07 12:49:20|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|0
1641559770000|2022-01-07 12:49:30|1224.6|1224.6|1225|1224.6|1225|1224.6|1224.6|1224.4|1204
1641559780000|2022-01-07 12:49:40|1224.8|1224.4|1224.8|1224.4|1225|1224.6|1224.8|1224.4|444
1641559790000|2022-01-07 12:49:50|1225|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.4|0
1641559800000|2022-01-07 12:50:00|1224.8|1224.4|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|0
1641559810000|2022-01-07 12:50:10|1224.6||1224.8||1224.8||1224.6||0
1641559820000|2022-01-07 12:50:20||1224.6||1224.4||1224.6||1224.4|0
1641559840000|2022-01-07 12:50:40|1225|1224.8|1224.8|1224.6|1225|1224.8|1224.8|1224.4|20000
1641559850000|2022-01-07 12:50:50|1225|1224.8|1225.2|1225|1225.2|1225|1224.8|1224.4|1510
1641559860000|2022-01-07 12:51:00|1225|1224.8|1225.2|1224.8|1225.2|1225|1225|1224.8|0
1641559870000|2022-01-07 12:51:10|1225|1225|1225.2|1224.8|1225.2|1225|1225|1224.8|539
1641559880000|2022-01-07 12:51:20|1225|1224.6|1224.8|1224.6|1225|1224.6|1224.8|1224.4|1523
1641559890000|2022-01-07 12:51:30||1224.4||1224.4||1224.4||1224.4|119
1641559910000|2022-01-07 12:51:50|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|1130
1641559920000|2022-01-07 12:52:00||1224.8||1224.8||1224.8||1224.8|0
1641559930000|2022-01-07 12:52:10|1225.2|1225|1225|1224.6|1225.2|1225|1225|1224.6|2951
1641559940000|2022-01-07 12:52:20|1225.2|1225|1225.2|1225|1225.4|1225.2|1225.2|1225|2228
1641559950000|2022-01-07 12:52:30|1225.4||1225.2||1225.4||1225.2||0
1641559960000|2022-01-07 12:52:40|1225|1224.8|1225.2|1224.8|1225.2|1225|1225|1224.8|4472
1641559970000|2022-01-07 12:52:50|1225|1224.6|1225|1224.6|1225|1224.8|1224.8|1224.6|5373
1641559980000|2022-01-07 12:53:00|1225.2|1224.8|1225.2|1224.8|1225.2|1225|1225|1224.6|4485
1641559990000|2022-01-07 12:53:10|1225|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.6|0
1641560000000|2022-01-07 12:53:20|1224.8|1224.8|1224.4|1224.2|1224.8|1224.8|1224.4|1224|11920
1641560010000|2022-01-07 12:53:30|1224.6||1224.6||1224.6||1224.6||0
1641560020000|2022-01-07 12:53:40|1224.4||1224.6||1224.6||1224.4||0
1641560030000|2022-01-07 12:53:50|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.4|390
1641560040000|2022-01-07 12:54:00|1225|1224.6|1224.6|1224.4|1225|1224.8|1224.6|1224.4|3811
1641560050000|2022-01-07 12:54:10|1224.8||1224.8||1224.8||1224.8||0
1641560060000|2022-01-07 12:54:20|1225|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.6|193
1641560070000|2022-01-07 12:54:30|1224.8|1224.4|1225|1224.8|1225|1224.8|1224.8|1224.2|3704
1641560090000|2022-01-07 12:54:50|1224.8|1224.6|1225|1224.6|1225|1224.8|1224.8|1224.4|478
1641560100000|2022-01-07 12:55:00|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|0
1641560110000|2022-01-07 12:55:10|1225|1224.6|1225|1224.6|1225|1224.8|1224.8|1224.4|1243
1641560130000|2022-01-07 12:55:30|1225.2|1224.8|1225.6|1225.2|1225.6|1225.2|1225.2|1224.8|3220
1641560150000|2022-01-07 12:55:50|1225.8|1225.4|1225.8|1225.4|1226|1225.6|1225.6|1225.2|554
1641560160000|2022-01-07 12:56:00|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|25
1641560180000|2022-01-07 12:56:20|1225.6|1225.2|1225.4|1225.2|1225.6|1225.2|1225.4|1225.2|1552
1641560190000|2022-01-07 12:56:30|1225.2|1225|1225.4|1225|1225.4|1225|1225.2|1225|5
1641560200000|2022-01-07 12:56:40|1225.6|1225.2|1225.6|1225.4|1225.8|1225.4|1225.6|1225.2|445
1641560220000|2022-01-07 12:57:00|1225.8|1225.6|1225.8|1225.4|1225.8|1225.6|1225.6|1225.4|592
1641560230000|2022-01-07 12:57:10|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.6|1225.4|1600
1641560250000|2022-01-07 12:57:30||1225.6||1225.4||1225.6||1225.4|0
1641560260000|2022-01-07 12:57:40|1225.6||1225.8||1225.8||1225.6||0
1641560270000|2022-01-07 12:57:50|1225.6||1225.8||1225.8||1225.6||0
1641560320000|2022-01-07 12:58:40|1226|1225.6|1227|1226.8|1227|1226.8|1226|1225.6|15816
1641560330000|2022-01-07 12:58:50|1226.8|1226.6|1227|1226.6|1227|1226.8|1226.8|1226.4|949
1641560350000|2022-01-07 12:59:10|1226.8|1226.4|1227.2|1226.8|1227.4|1227|1226.8|1226.4|12309
1641560360000|2022-01-07 12:59:20|1227|1226.6|1227.2|1226.8|1227.2|1226.8|1226.8|1226.4|3876
1641560380000|2022-01-07 12:59:40|1227.4|1227|1227.6|1227.2|1227.8|1227.4|1227.4|1227|2037
1641560390000|2022-01-07 12:59:50|1227.8|1227.4|1228|1227.6|1228|1227.6|1227.6|1227.4|206
1641560400000|2022-01-07 13:00:00|1227.8|1227.4|1227.6|1227.2|1228|1227.6|1227.4|1227|13232
1641560410000|2022-01-07 13:00:10|1227.8|1227.4|1228|1227.6|1228|1227.6|1227.6|1227.2|1000
1641560420000|2022-01-07 13:00:20|1227.8|1227.4|1228|1227.6|1228|1227.8|1227.8|1227.4|1189
1641560430000|2022-01-07 13:00:30|1227.8|1227.4|1227.8|1227.4|1228|1227.6|1227.8|1227.4|848
1641560440000|2022-01-07 13:00:40|1227.6|1227.2|1227.2|1226.8|1227.6|1227.2|1227.2|1226.8|1500
1641560450000|2022-01-07 13:00:50|1227|1226.6|1227.2|1226.8|1227.2|1226.8|1227|1226.6|0
1641560460000|2022-01-07 13:01:00|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.8|1226.4|1108
1641560470000|2022-01-07 13:01:10|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|0
1641560480000|2022-01-07 13:01:20||1226.4||1226.2||1226.4||1226.2|1095
1641560500000|2022-01-07 13:01:40|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|450
1641560510000|2022-01-07 13:01:50|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|0
1641560520000|2022-01-07 13:02:00|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|0
1641560530000|2022-01-07 13:02:10|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|0
1641560540000|2022-01-07 13:02:20|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|0
1641560550000|2022-01-07 13:02:30|1226||1226||1226||1226||0
1641560560000|2022-01-07 13:02:40|1226.2||1226.2||1226.2||1226.2||0
1641560590000|2022-01-07 13:03:10|1226|1225.6|1226|1225.6|1226|1225.6|1225.8|1225.4|1337
1641560600000|2022-01-07 13:03:20|1225.8|1225.8|1226|1225.8|1226|1225.8|1225.8|1225.8|0
1641560610000|2022-01-07 13:03:30||1225.6||1225.8||1225.8||1225.6|0
1641560620000|2022-01-07 13:03:40|1226.2|1226|1226.2|1226|1226.4|1226|1226.2|1225.8|943
1641560630000|2022-01-07 13:03:50|1226.4||1226.4||1226.4||1226.4||569
1641560640000|2022-01-07 13:04:00||1226.2||1226||1226.2||1226|0
1641560660000|2022-01-07 13:04:20||1226.2||1226.2||1226.2||1226|0
1641560670000|2022-01-07 13:04:30||1226||1226||1226.2||1226|0
1641560680000|2022-01-07 13:04:40|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.4|1226|1100
1641560700000|2022-01-07 13:05:00|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226|488
1641560710000|2022-01-07 13:05:10|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|0
1641560720000|2022-01-07 13:05:20|1226.4|1226|1226.4|1226|1226.4|1226|1226.4|1226|424
1641560730000|2022-01-07 13:05:30|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|0
1641560740000|2022-01-07 13:05:40|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|0
1641560750000|2022-01-07 13:05:50|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|0
1641560760000|2022-01-07 13:06:00|1226.4|1226|1226|1225.6|1226.4|1226|1225.8|1225.4|2607
1641560790000|2022-01-07 13:06:30|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.6|0
1641560810000|2022-01-07 13:06:50|1225.8|1225.4|1225.8|1225.4|1226|1225.4|1225.6|1225.4|946
1641560820000|2022-01-07 13:07:00|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.4|1225.2|951
1641560860000|2022-01-07 13:07:40|1225.4|1225|1226|1225.6|1226|1225.6|1225|1224.6|14153
1641560890000|2022-01-07 13:08:10|1225.8|1225.4|1225.4|1225|1225.8|1225.6|1225.4|1225|3571
1641560900000|2022-01-07 13:08:20|1225.2|1225.2|1225|1224.6|1225.2|1225.2|1225|1224.6|1566
1641560910000|2022-01-07 13:08:30|1224.8||1224.8||1224.8||1224.8||0
1641560920000|2022-01-07 13:08:40|1225|1224.8|1225|1224.8|1225|1224.8|1225|1224.6|100
1641560930000|2022-01-07 13:08:50|1224.8|1224.6|1224.8|1224.4|1224.8|1224.6|1224.6|1224.2|18
1641560940000|2022-01-07 13:09:00|1225|1224.6|1224.8|1224.4|1225|1224.6|1224.8|1224.4|0
1641560950000|2022-01-07 13:09:10|1224.6|1224.2|1224.4|1224|1224.6|1224.2|1224.4|1224|502
1641560960000|2022-01-07 13:09:20|1224.2|1223.8|1224.4|1224|1224.4|1224|1224.2|1223.8|0
1641560970000|2022-01-07 13:09:30|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|0
1641560980000|2022-01-07 13:09:40|1224.4|1224|1224.4|1224|1224.4|1224|1224.2|1223.8|300
1641560990000|2022-01-07 13:09:50|1224.2|1223.8|1224.4|1224|1224.4|1224|1224.2|1223.8|178
1641561010000|2022-01-07 13:10:10|1224.6|1224.2|1225|1224.6|1225|1224.8|1224.6|1224.2|5570
1641561040000|2022-01-07 13:10:40||1224.8||1224.6||1224.8||1224.6|350
1641561050000|2022-01-07 13:10:50|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|3890
1641561060000|2022-01-07 13:11:00|1225||1225.2||1225.2||1225||1032
1641561070000|2022-01-07 13:11:10|1225||1225||1225||1225||0
1641561080000|2022-01-07 13:11:20|1224.8|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.4|1034
1641561090000|2022-01-07 13:11:30||1224.8||1224.6||1224.8||1224.6|300
1641561110000|2022-01-07 13:11:50|1224.8|1224.4|1225|1224.4|1225|1224.6|1224.8|1224.4|537
1641561120000|2022-01-07 13:12:00|1224.8|1224.6|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|0
1641561130000|2022-01-07 13:12:10||1224.6||1224.6||1224.6||1224.4|471
1641561140000|2022-01-07 13:12:20|1225||1224.8||1225||1224.8||420
1641561150000|2022-01-07 13:12:30|1225|1224.4|1225|1224.6|1225|1224.6|1224.8|1224.4|0
1641561160000|2022-01-07 13:12:40|1225.2|1224.8|1225.2|1225|1225.2|1225|1225.2|1224.8|2092
1641561190000|2022-01-07 13:13:10|1225|1224.8|1225.2|1224.8|1225.2|1224.8|1225|1224.6|3712
1641561210000|2022-01-07 13:13:30|1225||1225||1225||1225||0
1641561220000|2022-01-07 13:13:40|1224.8|1224.6|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|1355
1641561230000|2022-01-07 13:13:50|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|0
1641561240000|2022-01-07 13:14:00|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.8|1224.2|1383
1641561250000|2022-01-07 13:14:10||1224.6||1224.4||1224.6||1224.4|0
1641561260000|2022-01-07 13:14:20|1224.6|1224.2|1224.6|1224.2|1224.6|1224.4|1224.4|1224|306
1641561270000|2022-01-07 13:14:30|1224.4|1224|1224.4|1224|1224.4|1224.2|1224.2|1224|127
1641561280000|2022-01-07 13:14:40|1224|1223.8|1224.4|1224|1224.6|1224.2|1224|1223.8|10690
1641561290000|2022-01-07 13:14:50|1224.2|1224.2|1223.8|1223.4|1224.2|1224.2|1223.4|1223|450
1641561300000|2022-01-07 13:15:00|1224|1223.6|1224|1223.6|1224|1223.6|1223.6|1223.2|500
1641561310000|2022-01-07 13:15:10|1223.8|1223.4|1223.8|1223.4|1224|1223.6|1223.8|1223.4|197
1641561330000|2022-01-07 13:15:30||1223.6||1223.4||1223.6||1223.4|1250
1641561340000|2022-01-07 13:15:40|1223.6|1223.2|1223.2|1223|1223.6|1223.4|1223.2|1223|0
1641561350000|2022-01-07 13:15:50|1223|1222.8|1223.6|1223.2|1223.6|1223.4|1223|1222.6|152
1641561360000|2022-01-07 13:16:00|1223.4|1223|1223.4|1223|1223.6|1223.2|1223.4|1223|0
1641561370000|2022-01-07 13:16:10|1223.2|1222.8|1223.4|1222.8|1223.4|1223|1223|1222.6|866
1641561380000|2022-01-07 13:16:20|1223.2|1223|1223.2|1222.8|1223.6|1223.2|1223.2|1222.8|1697
1641561390000|2022-01-07 13:16:30|1223|1222.6|1223.2|1222.8|1223.2|1223|1223|1222.6|482
1641561400000|2022-01-07 13:16:40|1223.4|1223|1223.2|1222.8|1223.4|1223|1223.2|1222.8|2618
1641561410000|2022-01-07 13:16:50|1223|1222.6|1223.2|1222.8|1223.2|1222.8|1223|1222.6|0
1641561420000|2022-01-07 13:17:00|1223.4|1223|1223.4|1223|1223.4|1223|1223.2|1222.8|0
1641561430000|2022-01-07 13:17:10|1223.2|1222.8|1223.4|1223|1223.4|1223|1223.2|1222.8|0
1641561440000|2022-01-07 13:17:20|1223.2|1222.8|1223.4|1223|1223.4|1223|1223.2|1222.8|0
1641561450000|2022-01-07 13:17:30||1223.2||1223.2||1223.2||1223|0
1641561460000|2022-01-07 13:17:40|1223.2|1223|1223.4|1223.2|1223.4|1223.2|1223.2|1222.8|0
1641561470000|2022-01-07 13:17:50|1223.6|1223.4|1223.6|1223.2|1223.8|1223.4|1223.6|1223.2|1255
1641561490000|2022-01-07 13:18:10|1223.4|1223|1223.6|1223.4|1223.6|1223.4|1223.4|1223|493
1641561500000|2022-01-07 13:18:20||1223.2||1223.4||1223.4||1223.2|0
1641561510000|2022-01-07 13:18:30|||||||||1029
1641561520000|2022-01-07 13:18:40|1223.8|1223.6|1223.8|1223.4|1223.8|1223.6|1223.8|1223.4|1342
1641561530000|2022-01-07 13:18:50|1223.6|1223.2|1223.6|1223.2|1223.8|1223.2|1223.4|1223|664
1641561540000|2022-01-07 13:19:00|1223.8|1223.4|1223.8|1223.4|1223.8|1223.6|1223.8|1223.4|895
1641561550000|2022-01-07 13:19:10|1223.6|1223.2|1224|1223.6|1224.2|1223.8|1223.6|1223.2|10078
1641561560000|2022-01-07 13:19:20|1224.2|1223.8|1224.2|1223.8|1224.2|1224|1224.2|1223.8|445
1641561570000|2022-01-07 13:19:30|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1224|1223.6|0
1641561580000|2022-01-07 13:19:40||1224||1223.8||1224||1223.8|0
1641561590000|2022-01-07 13:19:50|1224|1224|1224|1223.6|1224|1224|1224|1223.6|1873
1641561600000|2022-01-07 13:20:00|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.6|0
1641561610000|2022-01-07 13:20:10|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1224|1223.6|975
1641561620000|2022-01-07 13:20:20|1224.4|1224|1224.4|1224.2|1224.6|1224.2|1224.4|1224|1594
1641561630000|2022-01-07 13:20:30||1224||1224.2||1224.2||1224|255
1641561640000|2022-01-07 13:20:40|1224.6|1224.4|1224.6|1224.2|1224.8|1224.4|1224.4|1224.2|433
1641561670000|2022-01-07 13:21:10|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|516
1641561680000|2022-01-07 13:21:20|1224.6||1224.8||1224.8||1224.6||0
1641561690000|2022-01-07 13:21:30|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|500
1641561700000|2022-01-07 13:21:40|1224.8|1224.4|1224.8|1224.4|1225|1224.4|1224.8|1224.4|1348
1641561710000|2022-01-07 13:21:50|1224.6|1224.2|1224.6|1224.2|1224.6|1224.4|1224.6|1224.2|1611
1641561720000|2022-01-07 13:22:00|1224.8|1224.4|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|197
1641561730000|2022-01-07 13:22:10|1224.6|1224.2|1224.2|1223.8|1224.6|1224.2|1224|1223.6|9137
1641561740000|2022-01-07 13:22:20|1224.4|1224|1224.4|1224|1224.4|1224|1224.4|1223.8|1127
1641561750000|2022-01-07 13:22:30|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.8|1000
1641561760000|2022-01-07 13:22:40|1224.4|1224|1224.4|1224|1224.4|1224|1224.2|1223.8|3070
1641561770000|2022-01-07 13:22:50|1224.2|1224.2|1224.2|1223.8|1224.2|1224.2|1224|1223.8|9
1641561780000|2022-01-07 13:23:00|1224|1224|1224.4|1224|1224.4|1224|1224|1223.8|3
1641561790000|2022-01-07 13:23:10||1224.2||1224.2||1224.2||1224.2|0
1641561800000|2022-01-07 13:23:20|1224.2|1224|1224.2|1224|1224.2|1224|1224.2|1224|750
1641561820000|2022-01-07 13:23:40|1224.4|1224.2|1224.6|1224.2|1224.6|1224.2|1224.4|1224.2|864
1641561830000|2022-01-07 13:23:50|1224.4|1224|1224.4|1224|1224.6|1224|1224.4|1224|250
1641561870000|2022-01-07 13:24:30|1224.2|1223.8|1224.4|1224|1224.4|1224|1224.2|1223.8|2638
1641561880000|2022-01-07 13:24:40|1224.2|1224.2|1224|1223.8|1224.2|1224.2|1224|1223.8|2566
1641561890000|2022-01-07 13:24:50|1224.2|1224|1224.2|1224|1224.6|1224.2|1224.2|1223.8|27272
1641561900000|2022-01-07 13:25:00|1224.4|1224.2|1224.4|1224.2|1224.6|1224.2|1224.2|1224.2|449
1641561910000|2022-01-07 13:25:10|1224.2|1224|1224.2|1223.8|1224.4|1224.2|1224|1223.8|5102
1641561920000|2022-01-07 13:25:20|1224||1224.2||1224.2||1224||227
1641561930000|2022-01-07 13:25:30|1224||1224.2||1224.2||1224||0
1641561940000|2022-01-07 13:25:40|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|0
1641561960000|2022-01-07 13:26:00|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|0
1641561970000|2022-01-07 13:26:10|1224.4|1224|1224.4|1224.2|1224.6|1224.2|1224.4|1224|0
1641561980000|2022-01-07 13:26:20|1224.6||1224.6||1224.6||1224.6||1123
1641561990000|2022-01-07 13:26:30|1224.8|1224.4|1225|1224.6|1225|1224.8|1224.6|1224.4|5860
1641562000000|2022-01-07 13:26:40|1225.2|1224.8|1225.2|1225|1225.2|1225|1225.2|1224.8|8000
1641562010000|2022-01-07 13:26:50|1225.4|1225.2|1225.2|1225|1225.6|1225.2|1225.2|1225|858
1641562020000|2022-01-07 13:27:00|1225.4|1225.2|1225.4|1225|1225.4|1225.2|1225.4|1225|0
1641562030000|2022-01-07 13:27:10|1225.2|1225.2|1225.4|1225.2|1225.4|1225.2|1225.2|1225.2|0
1641562040000|2022-01-07 13:27:20|1225.6|1225|1225.2|1224.8|1225.6|1225.2|1225|1224.8|2724
1641562050000|2022-01-07 13:27:30|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1224.8|0
1641562060000|2022-01-07 13:27:40|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|0
1641562070000|2022-01-07 13:27:50|1225.4|1225|1225.2|1224.8|1225.4|1225|1225.2|1224.8|100
1641562080000|2022-01-07 13:28:00|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1224.8|452
1641562090000|2022-01-07 13:28:10|1225.2|1224.8|1225.2|1224.8|1225.2|1225|1225.2|1224.8|0
1641562100000|2022-01-07 13:28:20|1225.4|1225|1225|1224.6|1225.4|1225|1224.8|1224.6|7956
1641562110000|2022-01-07 13:28:30|1225.2|1224.8|1225|1224.6|1225.2|1224.8|1224.8|1224.6|4281
1641562130000|2022-01-07 13:28:50|1224.8|1224.2|1224.4|1224|1224.8|1224.2|1224.4|1224|6456
1641562160000|2022-01-07 13:29:20|1224|1223.8|1223.8|1223.2|1224|1223.8|1223.4|1223.2|22657
1641562170000|2022-01-07 13:29:30|1224|1223.4|1224|1223.6|1224|1223.6|1224|1223.4|0
1641562180000|2022-01-07 13:29:40|1223.8|1223.8|1223.8|1223.6|1223.8|1223.8|1223.8|1223.6|116
1641562190000|2022-01-07 13:29:50|1224|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|1534
1641562200000|2022-01-07 13:30:00|1224.6|1223.8|1224.6|1223.6|1224.6|1224|1222.6|1221.2|51319
1641562210000|2022-01-07 13:30:10|1224.4|1223.8|1223.6|1223.4|1224.6|1224.4|1223.6|1223.2|2573
1641562220000|2022-01-07 13:30:20|1223.8|1223.2|1223.6|1223.2|1224|1223.6|1223.2|1223|2561
1641562230000|2022-01-07 13:30:30|1223.8|1223.4|1224.2|1223.6|1224.8|1224.4|1223.6|1223.2|4297
1641562240000|2022-01-07 13:30:40|1224|1223.4|1223.4|1223|1224|1223.4|1222.8|1222.4|19931
1641562250000|2022-01-07 13:30:50|1223.2|1223.2|1223.2|1222.6|1223.4|1223.2|1223|1222.4|5878
1641562260000|2022-01-07 13:31:00|1223|1222.4|1221.8|1221.4|1223.6|1223.2|1221.4|1221|35946
1641562270000|2022-01-07 13:31:10|1221.6|1221.2|1220.8|1220.4|1221.8|1221.2|1220.4|1220|10936
1641562280000|2022-01-07 13:31:20|1221|1220.6|1221.8|1221.2|1221.8|1221.4|1220.8|1220.2|21228
1641562290000|2022-01-07 13:31:30|1221.6|1221.4|1222.4|1222|1222.4|1222.2|1221.6|1221.2|3983
1641562300000|2022-01-07 13:31:40|1222.2|1221.8|1222.8|1222.2|1222.8|1222.4|1221.8|1221.2|4182
1641562310000|2022-01-07 13:31:50|1223|1222.4|1223.6|1223.2|1224|1223.4|1222.8|1222.4|2177
1641562320000|2022-01-07 13:32:00|1223.4|1223|1224.4|1224|1224.4|1224|1223.2|1222.8|8290
1641562330000|2022-01-07 13:32:10|1224.2|1223.8|1226.2|1225.8|1226.2|1226|1224.2|1223.8|14875
1641562340000|2022-01-07 13:32:20|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.4|699
1641562350000|2022-01-07 13:32:30|1225.6|1225.2|1225.6|1225.2|1225.8|1225.4|1225.2|1224.8|4841
1641562360000|2022-01-07 13:32:40|1225.8|1225.4|1225.8|1225.2|1226.2|1226|1225.4|1225.2|6450
1641562370000|2022-01-07 13:32:50|1226|1225.4|1226|1225.6|1226.2|1225.8|1225.6|1225.2|13038
1641562380000|2022-01-07 13:33:00|1226.2|1225.8|1226|1225.6|1226.4|1226|1226|1225.6|14
1641562390000|2022-01-07 13:33:10|1225.8|1225.4|1225.6|1225.2|1226|1225.6|1225.4|1225|2407
1641562400000|2022-01-07 13:33:20|1225.4|1225|1224.6|1224.2|1225.4|1225|1224.6|1224.2|500
1641562410000|2022-01-07 13:33:30|1224.4|1224|1225|1224.4|1225|1224.4|1224.4|1224|1387
1641562420000|2022-01-07 13:33:40|1224.8|1224.6|1225.4|1225|1225.4|1225|1224.8|1224.6|500
1641562430000|2022-01-07 13:33:50|1225.2|1224.8|1226.2|1225.8|1226.2|1225.8|1225.2|1224.8|866
1641562440000|2022-01-07 13:34:00|1226|1225.6|1226.4|1226|1226.4|1226|1225.6|1225.2|2928
1641562450000|2022-01-07 13:34:10|1226.2|1225.8|1226.4|1226|1226.4|1226|1226.2|1225.8|2638
1641562460000|2022-01-07 13:34:20|1226.2|1225.8|1226.6|1226.2|1226.6|1226.4|1226.2|1225.8|1556
1641562470000|2022-01-07 13:34:30|1226.4|1226|1226.4|1225.8|1226.6|1226.2|1226.4|1225.8|1973
1641562480000|2022-01-07 13:34:40|1226.6|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|2386
1641562490000|2022-01-07 13:34:50|1226.4|1226|1226.4|1226|1226.6|1226.2|1226.2|1226|3571
1641562500000|2022-01-07 13:35:00|1226.6|1226.2|1227.4|1226.8|1227.8|1227.2|1226.6|1226.2|17746
1641562510000|2022-01-07 13:35:10|1227.6|1227|1227.6|1227.2|1227.8|1227.6|1227.4|1227|1631
1641562520000|2022-01-07 13:35:20|1227.8|1227.4|1227.4|1227|1227.8|1227.4|1227.4|1227|3976
1641562530000|2022-01-07 13:35:30|1227.6|1227.2|1228|1227.6|1228.2|1227.6|1227.4|1227|3116
1641562540000|2022-01-07 13:35:40|1228.2|1227.8|1228.2|1227.8|1228.2|1227.8|1228|1227.8|0
1641562550000|2022-01-07 13:35:50|1227.8|1227.6|1228|1227.6|1228|1227.6|1227.8|1227.6|308
1641562560000|2022-01-07 13:36:00|1227.8||1228||1228||1227.8||2152
1641562570000|2022-01-07 13:36:10|1228.4|1227.8|1228.2|1227.8|1228.6|1228.2|1227.8|1227.6|15041
1641562580000|2022-01-07 13:36:20|1228|1228|1228.4|1228.2|1228.4|1228.2|1228|1228|911
1641562590000|2022-01-07 13:36:30|1228.6|1228.4|1229.2|1229|1229.2|1229|1228.6|1228.2|10065
1641562600000|2022-01-07 13:36:40|1229.4|1228.8|1229.8|1229.4|1230|1229.8|1229.4|1228.8|18930
1641562610000|2022-01-07 13:36:50|1230|1229.2|1229.8|1229.2|1230|1229.6|1229.8|1229.2|0
1641562620000|2022-01-07 13:37:00|1229.6|1229.4|1230|1229.8|1230|1229.8|1229.6|1229.2|1135
1641562630000|2022-01-07 13:37:10|1230.2|1230|1230|1229.6|1230.4|1230|1229.8|1229.6|3293
1641562640000|2022-01-07 13:37:20|1229.8|1229.4|1230.2|1229.8|1230.2|1229.8|1229.6|1229.2|3288
1641562650000|2022-01-07 13:37:30|1230|1229.2|1230.2|1229.8|1230.2|1229.8|1229.8|1229.2|5439
1641562660000|2022-01-07 13:37:40|1230.4|1230|1230.2|1229.8|1230.8|1230.4|1230.2|1229.8|6091
1641562670000|2022-01-07 13:37:50|1229.8|1229.6|1230.4|1230|1230.4|1230|1229.8|1229.6|7136
1641562680000|2022-01-07 13:38:00|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1229.8|1229.4|3405
1641562690000|2022-01-07 13:38:10|1230.4|1230|1230.2|1229.8|1230.4|1230|1230.2|1229.8|747
1641562700000|2022-01-07 13:38:20|1230|1229.6|1230.2|1229.8|1230.2|1229.8|1230|1229.6|139
1641562710000|2022-01-07 13:38:30|1230|1229.6|1229.2|1229|1230|1229.6|1229.2|1228.8|3464
1641562720000|2022-01-07 13:38:40|1229.4|1229.2|1229.6|1229.2|1229.6|1229.2|1229|1228.6|1349
1641562730000|2022-01-07 13:38:50|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.4|1229.2|4313
1641562740000|2022-01-07 13:39:00|1229.4|1229.2|1229.6|1229.2|1229.8|1229.4|1229.4|1229.2|1434
1641562750000|2022-01-07 13:39:10|1229.4|1229|1229.4|1229|1229.6|1229.2|1229.2|1229|614
1641562760000|2022-01-07 13:39:20|1229.6|1229.2|1229.4|1229|1229.6|1229.2|1229.2|1229|0
1641562770000|2022-01-07 13:39:30|1229.2|1228.8|1229.6|1229|1229.6|1229.4|1229|1228.8|18331
1641562780000|2022-01-07 13:39:40|1229.4|1229.2|1229.6|1229.4|1229.6|1229.4|1229.2|1229|0
1641562790000|2022-01-07 13:39:50|1229.8||1229.8||1229.8||1229.8||480
1641562800000|2022-01-07 13:40:00|1229.6|1229.2|1230|1229.8|1230.2|1230|1229.6|1229.2|18314
1641562810000|2022-01-07 13:40:10|1230.2|1230|1230.8|1230.4|1230.8|1230.4|1230.2|1229.8|2225
1641562820000|2022-01-07 13:40:20|1230.6|1230.6|1231|1230.4|1231|1230.6|1230.6|1230.4|0
1641562830000|2022-01-07 13:40:30|1230.8|1230.6|1230.8|1230.4|1231|1230.8|1230.8|1230.4|0
1641562840000|2022-01-07 13:40:40|1231|1230.6|1231|1230.8|1231|1230.8|1230.8|1230.4|1234
1641562850000|2022-01-07 13:40:50|1230.8|1230.6|1230.8|1230.6|1231|1230.6|1230.8|1230.6|1100
1641562860000|2022-01-07 13:41:00|1231|1230.4|1230.6|1230.2|1231|1230.4|1230.4|1230|906
1641562870000|2022-01-07 13:41:10|1230.4|1230|1231|1230.6|1231|1230.6|1230.4|1230|1342
1641562880000|2022-01-07 13:41:20|1230.8|1230.4|1231.2|1230.8|1231.2|1230.8|1230.8|1230.4|4383
1641562890000|2022-01-07 13:41:30|1231.4|1231|1231.4|1231|1231.6|1231.2|1231.2|1230.8|2374
1641562900000|2022-01-07 13:41:40|1231.2|1230.8|1231.4|1230.8|1231.4|1231|1231.2|1230.8|689
1641562910000|2022-01-07 13:41:50|1231.2|1231|1231.4|1230.8|1231.4|1231|1231.2|1230.8|0
1641562920000|2022-01-07 13:42:00|1231.2|1230.6|1230.6|1230|1231.2|1230.6|1230.2|1230|1635
1641562930000|2022-01-07 13:42:10|1230.4|1230.2|1230|1229.8|1230.6|1230.2|1229.8|1229.6|2279
1641562940000|2022-01-07 13:42:20|1230.2|1230|1230.6|1230.2|1230.6|1230.2|1230.2|1230|915
1641562950000|2022-01-07 13:42:30|1230.4|1230|1230.4|1230|1230.4|1230|1230.2|1229.8|0
1641562960000|2022-01-07 13:42:40|1230.2|1229.8|1229.8|1229.6|1230.2|1229.8|1229.4|1229|9704
1641562970000|2022-01-07 13:42:50|1230|1229.8|1229.2|1228.8|1230.2|1229.8|1229.2|1228.6|1342
1641562980000|2022-01-07 13:43:00|1229|1228.6|1228.6|1228.2|1229|1228.6|1228.2|1227.8|7673
1641562990000|2022-01-07 13:43:10|1228.4|1228|1228.4|1228.2|1228.4|1228.2|1227.8|1227.4|2801
1641563000000|2022-01-07 13:43:20|1228.6|1228.4|1228.6|1228.2|1229|1228.6|1228.4|1228.2|600
1641563010000|2022-01-07 13:43:30|1228.4|1228|1228.6|1228.2|1229|1228.6|1228.2|1227.8|17539
1641563020000|2022-01-07 13:43:40|1228.8|1228.4|1228.6|1228.4|1229|1228.6|1228.6|1228.4|1078
1641563030000|2022-01-07 13:43:50|1228.4|1228.2|1229|1228.6|1229|1228.6|1228.4|1228|3192
1641563040000|2022-01-07 13:44:00|1229.2|1228.8|1229.2|1229|1229.4|1229|1229|1228.6|1571
1641563050000|2022-01-07 13:44:10|1229.4|1229.2|1229.8|1229.2|1229.8|1229.2|1229.2|1229|1254
1641563060000|2022-01-07 13:44:20|1229.6|1229|1229.8|1229.4|1229.8|1229.4|1229.4|1229|0
1641563070000|2022-01-07 13:44:30|1229.6|1229.2|1230.2|1229.8|1230.2|1229.8|1229.6|1229.2|0
1641563080000|2022-01-07 13:44:40|1230.4|1230.2|1230.2|1229.8|1230.6|1230.2|1230.2|1229.8|411
1641563090000|2022-01-07 13:44:50|1230|1229.6|1230|1229.4|1230|1229.6|1229.6|1229.2|948
1641563100000|2022-01-07 13:45:00|1229.8|1229.6|1229.6|1229.4|1230.2|1229.8|1229.6|1229|4449
1641563110000|2022-01-07 13:45:10|1229.8|1229.6|1230.2|1229.8|1230.2|1229.8|1229.8|1229.4|219
1641563120000|2022-01-07 13:45:20|1230|1229.6|1230|1229.6|1230.2|1229.8|1229.8|1229.4|697
1641563130000|2022-01-07 13:45:30|1229.8|1229.4|1229.6|1229.2|1229.8|1229.4|1229.6|1229.2|1803
1641563140000|2022-01-07 13:45:40|1229.8|1229.4|1229.2|1228.8|1229.8|1229.4|1229.2|1228.8|960
1641563150000|2022-01-07 13:45:50|1229|1229|1229.2|1228.8|1229.2|1229|1229|1228.8|3
1641563160000|2022-01-07 13:46:00|1229.4|1229|1229.4|1229|1229.6|1229.2|1229.2|1228.8|464
1641563170000|2022-01-07 13:46:10|1229.6|1229.4|1230.2|1229.8|1230.2|1229.8|1229.6|1229|500
1641563180000|2022-01-07 13:46:20|1230.4|1230|1228.8|1228.4|1230.4|1230|1228.8|1228.4|3774
1641563190000|2022-01-07 13:46:30|1229|1228.6|1228.8|1228.4|1229|1228.6|1228.8|1228.4|0
1641563200000|2022-01-07 13:46:40|1229|1228.6|1229|1228.6|1229|1228.6|1228.8|1228.2|0
1641563210000|2022-01-07 13:46:50|1228.8|1228.4|1229.6|1229.2|1229.6|1229.2|1228.8|1228.2|1877
1641563220000|2022-01-07 13:47:00|1229.8|1229.4|1229.6|1229|1229.8|1229.4|1229.4|1229|416
1641563230000|2022-01-07 13:47:10|1229.4|1229.2|1229.6|1229|1229.6|1229.2|1229.2|1229|614
1641563240000|2022-01-07 13:47:20|1229.4|1229.2|1229.6|1229.2|1229.8|1229.2|1229.4|1229.2|0
1641563250000|2022-01-07 13:47:30|1229.4|1229|1229.4|1229|1229.6|1229|1229.2|1228.8|1033
1641563260000|2022-01-07 13:47:40|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.4|1229|0
1641563270000|2022-01-07 13:47:50|1229.8|1229|1229.4|1229|1229.8|1229.2|1229.2|1228.8|1475
1641563280000|2022-01-07 13:48:00|1229.6|1228.8|1229.6|1229.2|1229.8|1229.2|1229.4|1228.8|0
1641563290000|2022-01-07 13:48:10|1229.8|1229|1229.6|1229.2|1229.8|1229.4|1229.6|1229|0
1641563300000|2022-01-07 13:48:20|1229.8|1229.4|1229.6|1229.2|1229.8|1229.4|1229.6|1229.2|0
1641563320000|2022-01-07 13:48:40||1229.4||1229.2||1229.4||1229.2|0
1641563330000|2022-01-07 13:48:50|1229.4|1229|1229.8|1229.4|1229.8|1229.4|1229.4|1229|2341
1641563340000|2022-01-07 13:49:00|1230|1229.6|1230.2|1229.6|1230.2|1229.8|1230|1229.6|130
1641563350000|2022-01-07 13:49:10|1230.4|1229.8|1230.2|1230|1230.6|1230|1230.2|1229.8|1421
1641563360000|2022-01-07 13:49:20|1230.4|1230.2|1230.2|1230|1230.6|1230.2|1230.2|1230|75
1641563370000|2022-01-07 13:49:30|1230.4||1230.4||1230.4||1230.2||0
1641563380000|2022-01-07 13:49:40|1230.6|1230.2|1230.6|1230.2|1230.8|1230.4|1230.4|1230|479
1641563390000|2022-01-07 13:49:50|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|0
1641563400000|2022-01-07 13:50:00|1230.4|1230|1230.4|1230|1230.4|1230.2|1230.2|1230|1328
1641563420000|2022-01-07 13:50:20|1230.2|1229.8|1230|1229.6|1230.6|1230|1230|1229.6|7825
1641563430000|2022-01-07 13:50:30|1230.2|1229.8|1230|1229.4|1230.2|1229.8|1229.8|1229.4|0
1641563440000|2022-01-07 13:50:40|1229.8|1229.6|1229.8|1229.4|1230|1229.6|1229.6|1229.2|1161
1641563450000|2022-01-07 13:50:50|1229.6|1228.8|1229.6|1229.2|1229.6|1229.2|1229.2|1228.8|9356
1641563460000|2022-01-07 13:51:00|1229.8|1229.4|1229.6|1229.2|1229.8|1229.4|1229.4|1229|180
1641563470000|2022-01-07 13:51:10|1229.4|1229|1229.2|1228.8|1229.8|1229.2|1229|1228.6|11762
1641563480000|2022-01-07 13:51:20|1229|1228.6|1229.8|1229.4|1229.8|1229.4|1229|1228.6|1672
1641563490000|2022-01-07 13:51:30|1230|1229.6|1230|1229.6|1230|1229.8|1229.8|1229.4|494
1641563500000|2022-01-07 13:51:40|1230.2|1229.8|1230.4|1230|1230.6|1230.2|1230.2|1229.8|428
1641563510000|2022-01-07 13:51:50|1230.2|1229.8|1230.2|1229.8|1230.4|1230|1230|1229.6|0
1641563520000|2022-01-07 13:52:00|1230.4|1230|1230.2|1229.8|1230.6|1230.2|1230|1229.6|1432
1641563530000|2022-01-07 13:52:10|1230.4|1230|1230.2|1229.8|1230.4|1230|1230.2|1229.8|0
1641563540000|2022-01-07 13:52:20|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.2|1230|500
1641563550000|2022-01-07 13:52:30|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|0
1641563560000|2022-01-07 13:52:40|1230.6|1230.2|1230.2|1230|1230.6|1230.4|1230.2|1230|6
1641563570000|2022-01-07 13:52:50|1230.4|1229.8|1230.6|1230|1230.6|1230.2|1230|1229.8|3102
1641563580000|2022-01-07 13:53:00|1230.4|1229.8|1230.4|1230|1230.4|1230|1230.2|1229.8|0
1641563590000|2022-01-07 13:53:10|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1230.2|1229.8|1040
1641563600000|2022-01-07 13:53:20|1230||1230.2||1230.2||1230||0
1641563610000|2022-01-07 13:53:30|1230.4|1230|1230.8|1230.2|1230.8|1230.4|1230.4|1230|1071
1641563620000|2022-01-07 13:53:40|1230.6||1230.6||1230.6||1230.6||0
1641563630000|2022-01-07 13:53:50|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.4|1230.2|0
1641563640000|2022-01-07 13:54:00|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|216
1641563650000|2022-01-07 13:54:10|1230.6|1230.2|1230.4|1230|1230.6|1230.2|1230.2|1230|2586
1641563660000|2022-01-07 13:54:20|1230.2|1229.8|1230.2|1229.8|1230.4|1230|1230.2|1229.8|245
1641563670000|2022-01-07 13:54:30||1230||1229.8||1230||1229.8|0
1641563680000|2022-01-07 13:54:40|1230.4|1230|1230|1229.6|1230.4|1230|1230|1229.6|4539
1641563690000|2022-01-07 13:54:50|1229.8|1229.8|1229.8|1229.4|1230|1229.8|1229.8|1229.4|0
1641563700000|2022-01-07 13:55:00|1230|1229.6|1230|1229.4|1230|1229.8|1229.8|1229.4|0
1641563710000|2022-01-07 13:55:10|1229.8|1229.6|1230.2|1229.8|1230.4|1230|1229.8|1229.4|856
1641563720000|2022-01-07 13:55:20|1230.4|1230|1230.4|1230.2|1230.4|1230.2|1230.4|1229.8|1000
1641563730000|2022-01-07 13:55:30|1230.2|1230|1230.2|1229.8|1230.2|1230.2|1230.2|1229.8|7250
1641563740000|2022-01-07 13:55:40|1230.4|1230|1230.4|1230|1230.4|1230|1230.4|1229.8|449
1641563750000|2022-01-07 13:55:50|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1230|1229.8|1000
1641563760000|2022-01-07 13:56:00|1230|1229.6|1230|1229.6|1230|1229.6|1229.8|1229.6|209
1641563770000|2022-01-07 13:56:10|1230.2|1229.8|1230.8|1230.4|1231|1230.6|1230.2|1229.8|2578
1641563780000|2022-01-07 13:56:20|1231|1230.8|1230.8|1230.6|1231|1230.8|1230.8|1230.4|10000
1641563790000|2022-01-07 13:56:30|1230.6|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.4|625
1641563800000|2022-01-07 13:56:40|1230.6||1230.8||1230.8||1230.6||0
1641563810000|2022-01-07 13:56:50|1230.6|1230.6|1230.8|1230.6|1231|1230.6|1230.6|1230.4|0
1641563820000|2022-01-07 13:57:00|1231|1230.8|1231.4|1231.2|1231.6|1231.2|1231|1230.6|4595
1641563830000|2022-01-07 13:57:10|1231.6|1231.4|1231.2|1230.8|1231.8|1231.4|1231.2|1230.8|1933
1641563840000|2022-01-07 13:57:20|1231|1231|1231.2|1230.8|1231.4|1231|1231|1230.8|0
1641563850000|2022-01-07 13:57:30|1231|1231|1231|1230.8|1231.2|1231|1231|1230.8|569
1641563860000|2022-01-07 13:57:40|1231.2|1231|1231.4|1231|1231.4|1231.2|1231.2|1230.8|489
1641563870000|2022-01-07 13:57:50|1231.2|1231.2|1231.4|1231|1231.4|1231.2|1231.2|1231|0
1641563880000|2022-01-07 13:58:00|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|461
1641563890000|2022-01-07 13:58:10|1231.4|1231.4|1232|1231.6|1232|1231.8|1231.4|1231.4|0
1641563900000|2022-01-07 13:58:20|1231.8||1232||1232||1231.8||0
1641563910000|2022-01-07 13:58:30|1231.8||1232||1232||1231.8||1000
1641563920000|2022-01-07 13:58:40|1231.8|1231.8|1232|1231.6|1232.4|1231.8|1231.8|1231.6|1217
1641563930000|2022-01-07 13:58:50|1231.8|1231.4|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|3558
1641563940000|2022-01-07 13:59:00|1231.8|1231.4|1231.6|1231.2|1231.8|1231.6|1231.6|1231.2|859
1641563950000|2022-01-07 13:59:10|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|200
1641563970000|2022-01-07 13:59:30|1232|1231.6|1232|1231.4|1232|1231.6|1231.8|1231.4|499
1641563980000|2022-01-07 13:59:40||1231.6||1231.6||1231.8||1231.6|750
1641563990000|2022-01-07 13:59:50|1232.2|1231.8|1232.6|1232.2|1232.6|1232.2|1232|1231.8|1730
1641564000000|2022-01-07 14:00:00|1232.8|1232.4|1232.4|1232|1232.8|1232.4|1232.2|1232|1770
1641564010000|2022-01-07 14:00:10|1232.6|1232.2|1232.4|1232|1232.6|1232.2|1232.2|1231.8|8980
1641564020000|2022-01-07 14:00:20|1232.2|1232.2|1233|1232.8|1233|1232.8|1232.2|1232.2|17917
1641564030000|2022-01-07 14:00:30|1233.2|1232.6|1233.2|1232.8|1233.2|1233|1233.2|1232.6|7534
1641564040000|2022-01-07 14:00:40||1233||1232.8||1233||1232.8|0
1641564050000|2022-01-07 14:00:50|1233|1232.6|1232.8|1232.4|1233.2|1232.6|1232.8|1232.4|4629
1641564060000|2022-01-07 14:01:00|1232.6|1232.2|1232.4|1232.2|1232.6|1232.4|1232.4|1232|540
1641564070000|2022-01-07 14:01:10|1232.6||1232.6||1232.6||1232.6||441
1641564080000|2022-01-07 14:01:20|1232.4|1232|1232.6|1232.2|1232.8|1232.2|1232|1231.8|14027
1641564090000|2022-01-07 14:01:30|1232.8|1232.4|1233|1232.4|1233|1232.4|1232.8|1232.2|183
1641564100000|2022-01-07 14:01:40|1232.8|1232.6|1232.6|1232.2|1232.8|1232.6|1232.6|1232.2|0
1641564110000|2022-01-07 14:01:50|1232.8|1232.4|1232.8|1232.4|1233|1232.6|1232.6|1232.2|461
1641564120000|2022-01-07 14:02:00|1232.6|1232.2|1232.8|1232.4|1232.8|1232.4|1232.6|1232.2|0
1641564130000|2022-01-07 14:02:10|1233|1232.6|1232.8|1232.4|1233|1232.6|1232.8|1232.4|0
1641564140000|2022-01-07 14:02:20|1232.6|1232.6|1232.8|1232.4|1232.8|1232.6|1232.6|1232.2|0
1641564150000|2022-01-07 14:02:30||1232.6||1232.4||1232.6||1232.4|445
1641564160000|2022-01-07 14:02:40|1233|1232.6|1233|1232.6|1233.2|1232.8|1233|1232.4|802
1641564170000|2022-01-07 14:02:50|1233.2|1232.8|1233.4|1233|1233.4|1233|1233.2|1232.8|500
1641564180000|2022-01-07 14:03:00|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.4|1233|0
1641564190000|2022-01-07 14:03:10|1233.8|1233|1234.4|1234|1234.4|1234|1233.6|1233|500
1641564200000|2022-01-07 14:03:20|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1234|1233.6|2005
1641564210000|2022-01-07 14:03:30|1233.8|1233.4|1233.8|1233.4|1234|1233.6|1233.6|1233.4|6255
1641564220000|2022-01-07 14:03:40|1234.2|1233.6|1234.4|1234|1234.4|1234|1233.8|1233.6|6972
1641564230000|2022-01-07 14:03:50|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|740
1641564240000|2022-01-07 14:04:00|1235|1234.6|1234.6|1234.2|1235|1234.6|1234.6|1234.2|1677
1641564250000|2022-01-07 14:04:10|1234.4|1234.4|1234.6|1234.2|1234.6|1234.4|1234.4|1234.2|0
1641564260000|2022-01-07 14:04:20|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1233.8|1436
1641564270000|2022-01-07 14:04:30|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1234|0
1641564280000|2022-01-07 14:04:40|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1234|465
1641564290000|2022-01-07 14:04:50|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1234|1560
1641564300000|2022-01-07 14:05:00||1234||1234.2||1234.4||1234|0
1641564310000|2022-01-07 14:05:10|1234.4|1234.4|1234.6|1234.2|1234.8|1234.4|1234.4|1234.2|888
1641564320000|2022-01-07 14:05:20||1234.4||1234.2||1234.4||1234.2|1503
1641564330000|2022-01-07 14:05:30|1234.8|1234.4|1234.8|1234.4|1235|1234.6|1234.8|1234.4|3585
1641564340000|2022-01-07 14:05:40|1235|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.6|1383
1641564350000|2022-01-07 14:05:50|1234.8|1234.8|1235|1234.8|1235|1234.8|1234.8|1234.8|0
1641564360000|2022-01-07 14:06:00|1235.2|1234.6|1235.8|1235.4|1235.8|1235.6|1235.2|1234.6|17485
1641564370000|2022-01-07 14:06:10|1235.6|1235.6|1235.6|1235.2|1235.8|1235.6|1235.6|1235.2|1899
1641564380000|2022-01-07 14:06:20|1235.8|1235.4|1236|1235.6|1236.2|1235.8|1235.8|1235.4|993
1641564390000|2022-01-07 14:06:30|1236.2|1235.8|1236.2|1235.8|1236.4|1235.8|1236|1235.6|1057
1641564400000|2022-01-07 14:06:40|1236|1235.6|1236.4|1236|1236.8|1236.2|1236|1235.6|26283
1641564410000|2022-01-07 14:06:50|1236.6|1236.2|1236.8|1236.4|1237.2|1236.8|1236.6|1236|44492
1641564420000|2022-01-07 14:07:00|1237|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.4|842
1641564430000|2022-01-07 14:07:10|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|943
1641564440000|2022-01-07 14:07:20|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.4|0
1641564450000|2022-01-07 14:07:30|1237|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.4|0
1641564460000|2022-01-07 14:07:40|1236.8|1236.8|1236.8|1236.4|1236.8|1236.8|1236.8|1236.4|0
1641564470000|2022-01-07 14:07:50|1237|1236.6|1236.4|1236|1237|1236.6|1236.2|1235.8|4159
1641564480000|2022-01-07 14:08:00||1236.2||1236.2||1236.2||1236.2|0
1641564490000|2022-01-07 14:08:10|1236.6|1236.4|1236.6|1236.2|1236.6|1236.4|1236.4|1236.2|1014
1641564500000|2022-01-07 14:08:20|1236.4||1236.6||1236.6||1236.4||0
1641564510000|2022-01-07 14:08:30|1236.4|1236|1237|1236.8|1237.2|1236.8|1236.2|1236|33978
1641564520000|2022-01-07 14:08:40|1237.6|1237|1237.8|1237.4|1237.8|1237.4|1237.4|1237|6810
1641564540000|2022-01-07 14:09:00|1238|1237|1237.6|1237.2|1238|1237.4|1237.4|1237|19582
1641564550000|2022-01-07 14:09:10|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.4|9230
1641564560000|2022-01-07 14:09:20|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.6|1237.2|17
1641564570000|2022-01-07 14:09:30|1238|1237.8|1238|1237.4|1238|1237.8|1237.8|1237.4|3966
1641564580000|2022-01-07 14:09:40|1237.8|1237.6|1237.6|1237.2|1238|1237.6|1237.6|1237.2|1085
1641564590000|2022-01-07 14:09:50|1237.8|1237.4|1237.2|1236.8|1237.8|1237.4|1237.2|1236.8|2579
1641564600000|2022-01-07 14:10:00|1237.4|1237|1237.8|1237.4|1237.8|1237.4|1237.2|1236.8|426
1641564610000|2022-01-07 14:10:10|1238|1237.2|1237.8|1237.2|1238|1237.4|1237.6|1237.2|0
1641564620000|2022-01-07 14:10:20|1237.6|1237|1237.6|1237|1237.6|1237|1237.4|1237|0
1641564630000|2022-01-07 14:10:30|1237.8|1237.2|1237.8|1237.4|1238|1237.8|1237.8|1237.2|6537
1641564640000|2022-01-07 14:10:40|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|446
1641564650000|2022-01-07 14:10:50|1237.8|1237.8|1238.6|1238.2|1238.6|1238.4|1237.8|1237.8|15440
1641564660000|2022-01-07 14:11:00|1238.8|1238.4|1238.6|1238.2|1238.8|1238.4|1238.6|1238.2|0
1641564680000|2022-01-07 14:11:20|1238.4|1238|1238.2|1237.6|1238.4|1238|1237.8|1237.6|5645
1641564690000|2022-01-07 14:11:30|1238|1237.4|1238|1237.4|1238|1237.6|1237.6|1237.2|2284
1641564710000|2022-01-07 14:11:50|1238.2|1237.6|1237.8|1237.4|1238.2|1237.8|1237.8|1237.4|3640
1641564720000|2022-01-07 14:12:00|1238|1237.2|1237.2|1236.8|1238|1237.2|1237.2|1236.8|4659
1641564730000|2022-01-07 14:12:10|1237.4|1236.6|1237.2|1236.6|1237.4|1236.8|1237.2|1236.6|0
1641564740000|2022-01-07 14:12:20|1237.4|1236.8|1237.2|1236.8|1237.4|1237|1237.2|1236.6|150
1641564750000|2022-01-07 14:12:30|1237|1236.6|1236.6|1236|1237|1236.6|1236.4|1236|3027
1641564760000|2022-01-07 14:12:40|1236.4|1236.2|1236.4|1235.8|1236.6|1236.2|1236.2|1235.8|0
1641564770000|2022-01-07 14:12:50|1236.6|1236|1236.8|1236.4|1237|1236.6|1236.4|1236|218
1641564780000|2022-01-07 14:13:00|1237|1236.2|1236.4|1236|1237|1236.2|1236.4|1236|602
1641564800000|2022-01-07 14:13:20|1236.2||1236.4||1236.4||1236.2||100
1641564810000|2022-01-07 14:13:30|1236.2|1235.8|1236.2|1236|1236.4|1236|1236|1235.8|565
1641564820000|2022-01-07 14:13:40|1236.4|1235.8|1236.4|1236|1236.4|1236|1236.2|1235.8|240
1641564830000|2022-01-07 14:13:50|1236|1235.8|1236.4|1236|1236.4|1236.2|1235.6|1235.4|15933
1641564840000|2022-01-07 14:14:00|1236.6|1236.2|1236.6|1236.2|1236.8|1236.4|1236.6|1236|517
1641564850000|2022-01-07 14:14:10|1236.4|1236|1236.2|1235.8|1236.4|1236|1236.2|1235.8|2754
1641564860000|2022-01-07 14:14:20|1236||1236||1236||1236||17
1641564870000|2022-01-07 14:14:30|1235.8|1235.6|1235.8|1235.2|1236|1235.8|1235.6|1235.2|557
1641564880000|2022-01-07 14:14:40|1235.6|1235.4|1235.8|1235.2|1235.8|1235.4|1235.6|1235|0
1641564890000|2022-01-07 14:14:50|1235.6|1235.4|1235.8|1235.2|1235.8|1235.4|1235.6|1235.2|0
1641564900000|2022-01-07 14:15:00|1236|1235.4|1235.8|1235.4|1236|1235.6|1235.8|1235.4|0
1641564910000|2022-01-07 14:15:10||1235.6||1235.2||1235.6||1235.2|967
1641564920000|2022-01-07 14:15:20|1235.6|1235|1235|1234.6|1235.6|1235.2|1234.8|1234.6|2974
1641564930000|2022-01-07 14:15:30|1234.8|1234.4|1235|1234.6|1235|1234.6|1234.8|1234.2|1642
1641564940000|2022-01-07 14:15:40|1235.2|1234.8|1235|1234.4|1235.4|1235|1235|1234.4|5710
1641564950000|2022-01-07 14:15:50|1235.2|1234.6|1235.2|1234.8|1235.2|1235|1235.2|1234.4|0
1641564970000|2022-01-07 14:16:10|1235.4|1235|1235.2|1235|1235.4|1235|1235.2|1234.8|2
1641564980000|2022-01-07 14:16:20|1235|1234.8|1235.2|1234.8|1235.2|1235|1235|1234.6|2374
1641565000000|2022-01-07 14:16:40|1235|1234.6|1235|1234.6|1235.2|1234.8|1235|1234.6|0
1641565010000|2022-01-07 14:16:50|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235|1234.8|0
1641565020000|2022-01-07 14:17:00|1235||1235.2||1235.2||1235||0
1641565030000|2022-01-07 14:17:10|1235|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.4|1917
1641565040000|2022-01-07 14:17:20|1235.2|1234.8|1234.8|1234.4|1235.2|1234.8|1234.8|1234.4|0
1641565050000|2022-01-07 14:17:30|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.4|1234|2059
1641565060000|2022-01-07 14:17:40|1235|1234.6|1235|1234.6|1235.4|1235|1234.8|1234.4|2694
1641565070000|2022-01-07 14:17:50|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|6072
1641565080000|2022-01-07 14:18:00|1235.4|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|0
1641565090000|2022-01-07 14:18:10|1235|1234.6|1234.8|1234.4|1235|1234.6|1234.6|1234.2|963
1641565100000|2022-01-07 14:18:20||1234.6||1234.4||1234.6||1234.4|0
1641565120000|2022-01-07 14:18:40|1234.6|1234.2|1234.4|1234|1234.6|1234.4|1234.2|1233.6|7764
1641565130000|2022-01-07 14:18:50|1234.2|1234.2|1234.6|1234.2|1234.6|1234.2|1234.2|1234.2|240
1641565140000|2022-01-07 14:19:00|1234.4|1234.4|1234.4|1234|1234.6|1234.4|1234.4|1234|0
1641565160000|2022-01-07 14:19:20|1234.2|1234.2|1234.4|1234|1234.4|1234.2|1234.2|1234|0
1641565180000|2022-01-07 14:19:40|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1233.8|1233.6|3356
1641565190000|2022-01-07 14:19:50|1233.8|1233.4|1234.2|1233.8|1234.2|1233.8|1233.4|1233|9862
1641565200000|2022-01-07 14:20:00|1234.4||1234.2||1234.4||1234.2||0
1641565210000|2022-01-07 14:20:10|1234.4|1234|1234.2|1234|1234.4|1234|1234.2|1233.8|0
1641565220000|2022-01-07 14:20:20|1234|1233.8|1234|1233.6|1234|1234|1234|1233.6|2296
1641565230000|2022-01-07 14:20:30|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|0
1641565240000|2022-01-07 14:20:40||1234||1233.8||1234||1233.8|500
1641565250000|2022-01-07 14:20:50|1234|1234|1234|1233.8|1234|1234|1234|1233.8|684
1641565260000|2022-01-07 14:21:00|1233.8|1233.6|1234.2|1233.8|1234.2|1233.8|1233.8|1233.6|1372
1641565270000|2022-01-07 14:21:10|1234|1233.6|1234.2|1233.8|1234.4|1234.2|1234|1233.6|6421
1641565280000|2022-01-07 14:21:20|1234.4|1234|1234.2|1234|1234.4|1234|1234.2|1234|0
1641565290000|2022-01-07 14:21:30|1234|1233.8|1234.2|1233.8|1234.2|1233.8|1234|1233.8|2214
1641565310000|2022-01-07 14:21:50|1234|1233.6|1233.8|1233.6|1234|1233.6|1233.8|1233.6|837
1641565320000|2022-01-07 14:22:00|1234|1233.8|1234|1233.6|1234.4|1234|1233.8|1233.6|2778
1641565330000|2022-01-07 14:22:10|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1233.8|1233.6|1804
1641565340000|2022-01-07 14:22:20|1233.8|1233.4|1233.6|1233.4|1233.8|1233.6|1233.6|1233.2|2641
1641565350000|2022-01-07 14:22:30|1233.4|1233.2|1233.6|1233.2|1233.6|1233.2|1233.4|1233|5193
1641565360000|2022-01-07 14:22:40|1233.4|1233|1233|1232.8|1233.4|1233.2|1233|1232.6|3000
1641565370000|2022-01-07 14:22:50|1233.2|1233|1233.2|1232.8|1233.4|1233|1232.8|1232.6|4121
1641565380000|2022-01-07 14:23:00|1233.4|1233|1233.2|1233|1233.4|1233|1233.2|1232.8|0
1641565390000|2022-01-07 14:23:10|1233|1232.8|1232.8|1232.2|1233.2|1232.8|1232.8|1232.2|4116
1641565400000|2022-01-07 14:23:20|1232.6|1232|1232.8|1232.2|1232.8|1232.4|1232.4|1232|426
1641565410000|2022-01-07 14:23:30|1232.6|1232|1233|1232.6|1233|1232.8|1232.2|1231.8|12419
1641565420000|2022-01-07 14:23:40|1232.8|1232.2|1233|1232.6|1233.2|1233|1232.4|1232|30782
1641565430000|2022-01-07 14:23:50|1233.2|1232.8|1233.6|1233.2|1233.6|1233.4|1233.2|1232.8|642
1641565440000|2022-01-07 14:24:00|1233.8|1233.4|1233.6|1233|1234|1233.6|1233.4|1233|15797
1641565450000|2022-01-07 14:24:10||1233.2||1233.2||1233.2||1233|0
1641565460000|2022-01-07 14:24:20|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|0
1641565470000|2022-01-07 14:24:30|1234|1233.6|1233.6|1233.4|1234|1233.6|1233.6|1233.4|1514
1641565480000|2022-01-07 14:24:40|1233.8|1233.2|1233.6|1233.4|1233.8|1233.4|1233.4|1233.2|1990
1641565490000|2022-01-07 14:24:50|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|376
1641565500000|2022-01-07 14:25:00|1233.8|1233.4|1234.2|1233.8|1234.2|1234|1233.8|1233.4|1282
1641565510000|2022-01-07 14:25:10|1234|1233.6|1234.2|1233.8|1234.2|1233.8|1234|1233.6|2169
1641565520000|2022-01-07 14:25:20|1234|1233.6|1234.2|1233.8|1234.2|1233.8|1234|1233.6|500
1641565530000|2022-01-07 14:25:30|1234|1233.6|1233.8|1233.4|1234|1233.8|1233.8|1233.4|1118
1641565540000|2022-01-07 14:25:40|1234|1233.6|1234.2|1233.8|1234.2|1233.8|1234|1233.6|9
1641565550000|2022-01-07 14:25:50|1234.4|1234|1234.6|1234.4|1234.6|1234.4|1234.2|1233.8|2487
1641565560000|2022-01-07 14:26:00|1234.8||1234.8||1234.8||1234.8||0
1641565570000|2022-01-07 14:26:10|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.4|1234|2602
1641565590000|2022-01-07 14:26:30|1234.6|1234.2|1234.4|1234|1234.8|1234.2|1234.2|1234|5191
1641565600000|2022-01-07 14:26:40||1234.2||1234||1234.2||1234|0
1641565610000|2022-01-07 14:26:50|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234|471
1641565620000|2022-01-07 14:27:00|1234.4|1234|1234.2|1234|1234.4|1234.2|1234.2|1233.8|1184
1641565630000|2022-01-07 14:27:10|1234|1233.8|1233.8|1233.4|1234.2|1233.8|1233.4|1233.2|2414
1641565640000|2022-01-07 14:27:20|1233.6|1233.6|1233.8|1233.4|1233.8|1233.6|1233.6|1233.4|0
1641565650000|2022-01-07 14:27:30|1233.6|1233.2|1233.6|1233.4|1233.6|1233.4|1233.4|1233.2|1260
1641565660000|2022-01-07 14:27:40|1233.8|1233.2|1233.8|1233.4|1234|1233.6|1233.4|1233.2|1118
1641565670000|2022-01-07 14:27:50|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|5508
1641565680000|2022-01-07 14:28:00|1234|1233.2|1234|1233.6|1234|1233.8|1233.8|1233.2|455
1641565690000|2022-01-07 14:28:10|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|0
1641565700000|2022-01-07 14:28:20|1233.8|1233.4|1233.8|1233.4|1234|1233.6|1233.8|1233.4|0
1641565720000|2022-01-07 14:28:40||1233.6||1233.6||1233.6||1233.4|0
1641565730000|2022-01-07 14:28:50||1233.4||1233.4||1233.6||1233.4|0
1641565740000|2022-01-07 14:29:00|1234|1233.6|1234.2|1233.8|1234.2|1233.8|1234|1233.6|1201
1641565750000|2022-01-07 14:29:10|1234.4|1234|1234.4|1234|1234.6|1234.2|1234.4|1233.8|1236
1641565760000|2022-01-07 14:29:20|1234.2|1233.8|1234|1233.6|1234.4|1234|1233.8|1233.6|3755
1641565770000|2022-01-07 14:29:30|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1233.6|1233.4|1556
1641565780000|2022-01-07 14:29:40|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.6|1233.2|490
1641565790000|2022-01-07 14:29:50|1233.6|1233.2|1233.8|1233.4|1233.8|1233.4|1233.4|1233|1232
1641565800000|2022-01-07 14:30:00|1234|1233.6|1234.2|1233.8|1234.6|1234.4|1234|1233.6|2062
1641565810000|2022-01-07 14:30:10|1234|1234|1233.2|1232.8|1234.4|1234|1233.2|1232.8|4051
1641565820000|2022-01-07 14:30:20|1233|1233|1234|1233.6|1234.2|1233.8|1233|1233|2193
1641565830000|2022-01-07 14:30:30|1233.8|1233.4|1233.8|1233.4|1234.2|1233.8|1233.8|1233.4|0
1641565840000|2022-01-07 14:30:40|1233.6|1233.6|1234.2|1233.8|1234.2|1233.8|1233.6|1233.6|1952
1641565850000|2022-01-07 14:30:50|1234.4|1234|1234.4|1234|1234.4|1234|1234.2|1233.8|39
1641565860000|2022-01-07 14:31:00|1234.6|1234.2|1234.4|1234|1234.8|1234.4|1234.2|1234|183
1641565870000|2022-01-07 14:31:10|1234.2|1233.8|1234|1233.6|1234.4|1233.8|1233.6|1233.4|5334
1641565880000|2022-01-07 14:31:20|1233.8|1233.4|1233.4|1233|1234|1233.4|1233.2|1232.8|560
1641565890000|2022-01-07 14:31:30|1233.2|1232.8|1233.2|1232.8|1233.4|1233|1233|1232.6|0
1641565900000|2022-01-07 14:31:40|1233.4|1233|1233.4|1233|1233.6|1233.4|1233.2|1232.8|1477
1641565910000|2022-01-07 14:31:50|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.8|0
1641565920000|2022-01-07 14:32:00|1233.4|1233|1233|1232.6|1233.4|1233.2|1232.8|1232.4|607
1641565930000|2022-01-07 14:32:10|1233.2|1232.8|1232.8|1232.4|1233.2|1232.8|1232.6|1232.2|0
1641565940000|2022-01-07 14:32:20|1232.6|1232.2|1232.6|1232.2|1232.8|1232.6|1232.6|1232|547
1641565950000|2022-01-07 14:32:30|1232.4|1232|1232.4|1232|1232.6|1232.2|1232.2|1231.8|0
1641565960000|2022-01-07 14:32:40|1232.2|1231.8|1231.8|1231.4|1232.4|1232|1231.6|1231.2|2361
1641565970000|2022-01-07 14:32:50|1231.6|1231.2|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|0
1641565980000|2022-01-07 14:33:00|1231.4|1231|1232.4|1232|1232.6|1232.2|1231.2|1231|33334
1641565990000|2022-01-07 14:33:10|1232.2|1231.8|1232.4|1232|1232.6|1232.4|1232|1231.6|5677
1641566000000|2022-01-07 14:33:20|1232.6|1232.2|1232.4|1232.2|1232.8|1232.6|1232.4|1232|0
1641566010000|2022-01-07 14:33:30|1232.6|1232.4|1232.8|1232.4|1232.8|1232.4|1232.6|1232.2|0
1641566020000|2022-01-07 14:33:40|1232.6|1232.2|1232.4|1232|1232.8|1232.4|1232.2|1232|5057
1641566030000|2022-01-07 14:33:50|1232.2|1231.8|1232.2|1231.8|1232.2|1231.8|1232|1231.4|1412
1641566040000|2022-01-07 14:34:00|1232.4|1232|1232.8|1232.4|1232.8|1232.4|1232.4|1232|516
1641566050000|2022-01-07 14:34:10|1233|1232.6|1234|1233.6|1234|1233.6|1233|1232.4|3037
1641566060000|2022-01-07 14:34:20|1234.2|1233.8|1234.6|1234.2|1234.6|1234.2|1234|1233.8|0
1641566070000|2022-01-07 14:34:30|1234.8|1234.4|1234.2|1233.8|1234.8|1234.6|1234|1233.6|2520
1641566080000|2022-01-07 14:34:40|1234|1233.6|1233.4|1233|1234|1233.6|1233.2|1232.8|3590
1641566090000|2022-01-07 14:34:50|1233.2|1232.8|1232.4|1231.8|1233.4|1233|1232.2|1231.6|2077
1641566100000|2022-01-07 14:35:00|1232.2|1232|1232.6|1232.2|1232.8|1232.4|1232.2|1231.8|562
1641566110000|2022-01-07 14:35:10|1232.8|1232.4|1232.8|1232.6|1233.2|1232.8|1232.4|1232.2|3051
1641566120000|2022-01-07 14:35:20|1233|1232.4|1233.2|1232.8|1233.4|1233|1232.8|1232.4|31068
1641566130000|2022-01-07 14:35:30|1233|1232.6|1233.2|1232.8|1233.4|1233|1232.4|1232.2|2504
1641566140000|2022-01-07 14:35:40|1233.4|1233|1232.4|1232|1233.4|1233|1232.4|1231.8|4040
1641566150000|2022-01-07 14:35:50|1232.6|1232.2|1232.2|1231.8|1232.8|1232.4|1232.2|1231.8|3782
1641566160000|2022-01-07 14:36:00|1232.4|1232|1233.4|1233|1233.4|1233|1232.4|1232|4904
1641566170000|2022-01-07 14:36:10|1233.2|1232.8|1233.6|1233.2|1233.8|1233.4|1233.2|1232.8|100
1641566180000|2022-01-07 14:36:20|1233.8|1233.4|1234|1233.8|1234.2|1233.8|1233.6|1233.4|65
1641566190000|2022-01-07 14:36:30|1234.2|1234|1234.6|1234.2|1234.8|1234.6|1234.2|1233.8|7401
1641566200000|2022-01-07 14:36:40|1234.4|1234|1234.4|1234|1234.4|1234|1234|1233.6|1341
1641566210000|2022-01-07 14:36:50|1234.8|1234.2|1234.4|1234|1235|1234.6|1234.2|1233.8|10843
1641566220000|2022-01-07 14:37:00|1234.6|1234.2|1234.4|1234|1235|1234.6|1234.4|1234|1502
1641566230000|2022-01-07 14:37:10|1234.2|1233.8|1234.4|1234|1234.4|1234|1234|1233.6|1358
1641566240000|2022-01-07 14:37:20|1234.6|1234.2|1234.4|1234|1234.8|1234.4|1234.2|1234|1255
1641566250000|2022-01-07 14:37:30|1234.2|1233.8|1234.2|1233.8|1234.4|1233.8|1234|1233.4|1148
1641566260000|2022-01-07 14:37:40|1234|1233.6|1234.2|1233.6|1234.2|1234|1234|1233.6|3966
1641566270000|2022-01-07 14:37:50|1234|1233.8|1234.4|1234|1234.6|1234.4|1234|1233.8|2624
1641566280000|2022-01-07 14:38:00|1234.6|1234.2|1235|1234.6|1235|1234.8|1234.6|1234.2|0
1641566290000|2022-01-07 14:38:10|1234.8|1234.4|1234.8|1234.4|1235|1234.6|1234.6|1234.2|500
1641566300000|2022-01-07 14:38:20|1235|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.4|1094
1641566310000|2022-01-07 14:38:30|1235.2|1234.8|1235.4|1235|1235.4|1235|1235.2|1234.8|3258
1641566320000|2022-01-07 14:38:40|1235.2|1234.8|1235.4|1235|1235.6|1235.2|1235.2|1234.8|1304
1641566330000|2022-01-07 14:38:50|1235.2|1234.8|1235.2|1234.8|1235.4|1235|1235.2|1234.6|536
1641566340000|2022-01-07 14:39:00|1235|1234.6|1235.4|1235|1235.4|1235|1234.8|1234.2|11117
1641566350000|2022-01-07 14:39:10|1235.2|1234.8|1236|1235.4|1236|1235.6|1235.2|1234.8|1260
1641566360000|2022-01-07 14:39:20|1235.8|1235.6|1235.8|1235.6|1236|1235.6|1235.8|1235.4|700
1641566370000|2022-01-07 14:39:30|1236|1235.8|1235.8|1235.4|1236|1235.8|1235.8|1235.4|1275
1641566380000|2022-01-07 14:39:40|1236|1235.2|1236|1235.8|1236|1235.8|1236|1235.2|19067
1641566390000|2022-01-07 14:39:50|1236.2|1236|1236.4|1236|1236.6|1236|1236.2|1235.8|7301
1641566400000|2022-01-07 14:40:00|1236.6|1236.2|1236.2|1235.8|1236.8|1236.4|1235.8|1235.6|7216
1641566410000|2022-01-07 14:40:10|1236|1235.6|1236|1235.6|1236.4|1236|1236|1235.6|2849
1641566420000|2022-01-07 14:40:20|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|277
1641566430000|2022-01-07 14:40:30|1235.8|1235.4|1235.8|1235.4|1235.8|1235.6|1235.8|1235.2|1
1641566440000|2022-01-07 14:40:40|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.6|1235.2|0
1641566450000|2022-01-07 14:40:50|1235.6|1235.2|1234.8|1234.4|1235.8|1235.4|1234.8|1234.4|3508
1641566460000|2022-01-07 14:41:00|1235|1234.6|1234.8|1234.6|1235.2|1234.8|1234.8|1234.4|36789
1641566470000|2022-01-07 14:41:10|1234.6|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|4543
1641566480000|2022-01-07 14:41:20|1235|1234.6|1234.8|1234.4|1235|1234.6|1234.6|1234.4|3552
1641566490000|2022-01-07 14:41:30|1234.6|1234.6|1235|1234.8|1235|1234.8|1234.6|1234.6|6459
1641566500000|2022-01-07 14:41:40|1235.2|1235|1236|1235.6|1236|1235.6|1235.2|1235|1244
1641566510000|2022-01-07 14:41:50|1236.2|1235.8|1235.4|1235|1236.2|1235.8|1235.4|1234.8|1996
1641566520000|2022-01-07 14:42:00|1235.2|1235.2|1235|1234.6|1235.4|1235.2|1234.8|1234.6|1017
1641566530000|2022-01-07 14:42:10|1234.8|1234.8|1234.8|1234.4|1235|1234.8|1234.6|1234.4|2304
1641566540000|2022-01-07 14:42:20|1235|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.4|462
1641566550000|2022-01-07 14:42:30|1234.8|1234.4|1234.8|1234.4|1235|1234.6|1234.6|1234.4|1504
1641566560000|2022-01-07 14:42:40|1235|1234.6|1235|1234.8|1235.4|1235|1234.8|1234.6|8146
1641566570000|2022-01-07 14:42:50|1235.2|1234.6|1235.2|1234.8|1235.2|1234.8|1234.8|1234.6|0
1641566580000|2022-01-07 14:43:00|||||||||20
1641566590000|2022-01-07 14:43:10|1235.4|1235|1235.6|1235.2|1235.8|1235.4|1235.4|1235|6587
1641566600000|2022-01-07 14:43:20|1235.8|1235.4|1235.6|1235.2|1235.8|1235.4|1235.6|1235.2|12
1641566610000|2022-01-07 14:43:30|1235.8|1235.4|1236.2|1235.8|1236.4|1236|1235.6|1235.2|4204
1641566620000|2022-01-07 14:43:40|1236.4|1236|1236.4|1236|1236.6|1236.2|1236.4|1235.8|1296
1641566630000|2022-01-07 14:43:50|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236|0
1641566640000|2022-01-07 14:44:00|1236.8|1236.4|1237|1236.6|1237|1236.8|1236.6|1236.2|1355
1641566650000|2022-01-07 14:44:10|1237.2|1236.8|1238|1237.4|1238|1237.4|1237.2|1236.8|5379
1641566660000|2022-01-07 14:44:20|1237.8|1237.6|1237.8|1237.4|1238|1237.6|1237.6|1237.2|954
1641566670000|2022-01-07 14:44:30|1237.6|1237.2|1237.4|1237|1237.8|1237.2|1237.2|1236.8|16156
1641566680000|2022-01-07 14:44:40|1237.2|1237.2|1237|1236.6|1237.2|1237.2|1237|1236.4|2092
1641566690000|2022-01-07 14:44:50|1236.8|1236.8|1236.8|1236.4|1237|1236.8|1236.4|1235.8|9642
1641566700000|2022-01-07 14:45:00|1236.6|1236.2|1236.8|1236.4|1237|1236.6|1236.6|1236.2|3842
1641566710000|2022-01-07 14:45:10|1237|1236.8|1237|1236.6|1237.2|1237|1236.6|1236.4|4063
1641566720000|2022-01-07 14:45:20|1236.8|1236.4|1237.2|1236.8|1237.2|1237|1236.8|1236.4|1500
1641566730000|2022-01-07 14:45:30|1237|1236.6|1237|1236.4|1237.2|1236.6|1236.8|1236.4|940
1641566740000|2022-01-07 14:45:40|1236.8|1236.6|1237|1236.6|1237|1236.8|1236.6|1236.4|1510
1641566750000|2022-01-07 14:45:50|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.8|1236.4|0
1641566760000|2022-01-07 14:46:00|1237.2|1236.8|1237|1236.6|1237.2|1237|1236.8|1236.6|1466
1641566770000|2022-01-07 14:46:10|1236.8||1236.8||1237||1236.8||305
1641566780000|2022-01-07 14:46:20|1237|1236.8|1236.4|1236|1237.2|1237|1236.2|1235.8|13253
1641566790000|2022-01-07 14:46:30|1236.2|1235.8|1236.2|1235.8|1236.2|1235.8|1235.8|1235.6|1480
1641566800000|2022-01-07 14:46:40|1236|1236|1236.4|1236|1236.4|1236|1236|1235.8|1541
1641566810000|2022-01-07 14:46:50|1236.2|1236.2|1236|1235.6|1236.4|1236.2|1236|1235.6|2011
1641566820000|2022-01-07 14:47:00|1235.8|1235.4|1236|1235.6|1236|1235.6|1235.8|1235.4|0
1641566830000|2022-01-07 14:47:10|1235.8|1235.4|1235.8|1235.4|1236|1235.6|1235.6|1235.4|913
1641566840000|2022-01-07 14:47:20|1235.6|1235|1235|1234.4|1235.8|1235|1235|1234.4|7924
1641566850000|2022-01-07 14:47:30|1235.2|1234.6|1235.2|1234.8|1235.4|1235|1235|1234.6|1813
1641566860000|2022-01-07 14:47:40|1235.4|1235|1235.6|1235|1235.6|1235.2|1235.2|1235|2076
1641566870000|2022-01-07 14:47:50|1235.4|1234.8|1235|1234.6|1235.4|1235|1234.6|1234.4|24449
1641566880000|2022-01-07 14:48:00|1235.2|1234.8|1235.4|1235.2|1235.4|1235.2|1235.2|1234.8|0
1641566890000|2022-01-07 14:48:10|1235.6|1235.4|1235.6|1235.4|1235.6|1235.4|1235.6|1235.4|7416
1641566900000|2022-01-07 14:48:20|1235.8||1235.8||1235.8||1235.6||2153
1641566910000|2022-01-07 14:48:30|1236|1235.6|1236.4|1236|1236.6|1236|1236|1235.6|0
1641566920000|2022-01-07 14:48:40|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236.2|2287
1641566930000|2022-01-07 14:48:50|1236.4|1236|1236.2|1235.8|1236.4|1236|1236|1235.6|314
1641566940000|2022-01-07 14:49:00|1236.4|1236|1236.4|1236|1236.6|1236|1236.2|1236|5577
1641566950000|2022-01-07 14:49:10|1236.2|1235.4|1235.6|1235.2|1236.2|1235.4|1235.4|1235.2|14939
1641566960000|2022-01-07 14:49:20|1235.8|1235.4|1235.6|1235.4|1235.8|1235.4|1235.6|1235.2|897
1641566970000|2022-01-07 14:49:30|1235.8|1235.6|1235.8|1235.6|1235.8|1235.6|1235.6|1235.6|0
1641566980000|2022-01-07 14:49:40|1236|1235.4|1236|1235.6|1236|1235.6|1236|1235.4|1644
1641566990000|2022-01-07 14:49:50|1236.2|1235.8|1236|1235.6|1236.2|1236|1235.8|1235.4|11076
1641567000000|2022-01-07 14:50:00|1236.2|1235.8|1236.4|1236|1236.4|1236|1236.2|1235.8|416
1641567010000|2022-01-07 14:50:10|1236.2|1236.2|1236.2|1235.8|1236.2|1236.2|1236.2|1235.8|0
1641567020000|2022-01-07 14:50:20|1236|1236|1236.4|1236|1236.4|1236|1236|1236|910
1641567030000|2022-01-07 14:50:30|1236.6|1236.2|1237|1236.6|1237|1236.6|1236.4|1236|5014
1641567040000|2022-01-07 14:50:40|1237.2|1236.8|1236.8|1236.4|1237.4|1237|1236.6|1236.2|2096
1641567050000|2022-01-07 14:50:50|1236.6||1236.8||1236.8||1236.6||0
1641567060000|2022-01-07 14:51:00|1237|1236.6|1237.4|1237|1237.6|1237.2|1237|1236.4|4473
1641567070000|2022-01-07 14:51:10|1237.6|1237.4|1238|1237.6|1238|1237.6|1237.6|1237.4|8500
1641567080000|2022-01-07 14:51:20|1238.2|1237.8|1237.8|1237.4|1238.2|1238|1237.6|1237.2|19625
1641567090000|2022-01-07 14:51:30|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|0
1641567100000|2022-01-07 14:51:40|1238.2|1237.8|1238.2|1237.6|1238.2|1237.8|1238|1237.6|0
1641567110000|2022-01-07 14:51:50|1238|1237.8|1238.2|1237.8|1238.2|1238|1238|1237.6|532
1641567120000|2022-01-07 14:52:00|1238|1237.6|1238.2|1237.8|1238.2|1237.8|1238|1237.6|0
1641567130000|2022-01-07 14:52:10|1238|1237.6|1237.2|1236.8|1238.2|1237.6|1237|1236.8|4984
1641567140000|2022-01-07 14:52:20|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.2|1236.8|0
1641567150000|2022-01-07 14:52:30|1237.8|1237|1237.8|1237.4|1237.8|1237.4|1237.6|1237|0
1641567160000|2022-01-07 14:52:40|1238|1237.6|1237.8|1237.6|1238|1237.6|1237.8|1237.4|0
1641567170000|2022-01-07 14:52:50|1237.6|1237.4|1237.6|1237.4|1237.6|1237.6|1237.6|1237.4|1078
1641567180000|2022-01-07 14:53:00|1237.8|1237.6|1237.4|1237.2|1238.2|1237.8|1237.4|1237.2|4886
1641567190000|2022-01-07 14:53:10|1237.2|1237|1237|1236.6|1237.2|1237|1236.8|1236.4|2417
1641567200000|2022-01-07 14:53:20|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|590
1641567210000|2022-01-07 14:53:30|1237|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.4|0
1641567220000|2022-01-07 14:53:40|1236.8|1236.4|1236.8|1236.4|1237|1236.6|1236.8|1236.4|0
1641567230000|2022-01-07 14:53:50|1237|1236.6|1237|1236.4|1237|1236.6|1236.8|1236.4|0
1641567240000|2022-01-07 14:54:00|1236.8|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.4|0
1641567250000|2022-01-07 14:54:10|1237.2|1236.8|1237|1236.6|1237.2|1236.8|1236.8|1236.6|4467
1641567260000|2022-01-07 14:54:20|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237|1236.6|867
1641567270000|2022-01-07 14:54:30|1237.4|1237|1237.4|1237|1237.4|1237|1237|1236.8|757
1641567280000|2022-01-07 14:54:40|1237.2|1236.8|1237.6|1237.2|1237.6|1237.2|1237.2|1236.8|1292
1641567290000|2022-01-07 14:54:50|1237.4|1237|1237.4|1237|1237.6|1237.2|1237.4|1237|0
1641567300000|2022-01-07 14:55:00|1237.2|1236.8|1237.4|1237|1237.4|1237|1237|1236.8|959
1641567310000|2022-01-07 14:55:10|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237|191
1641567320000|2022-01-07 14:55:20|1237.4|1237|1237.2|1237|1237.4|1237|1236.8|1236.6|4814
1641567330000|2022-01-07 14:55:30|1237.4|1237.2|1237.4|1237|1237.8|1237.4|1237.4|1237|3405
1641567340000|2022-01-07 14:55:40|1237.2|1236.8|1237.4|1237|1237.4|1237|1237|1236.6|585
1641567350000|2022-01-07 14:55:50|1237.2|1236.8|1237.4|1237.2|1237.8|1237.4|1237.2|1236.8|2279
1641567360000|2022-01-07 14:56:00|1237.6|1237|1237.8|1237.4|1237.8|1237.4|1237.6|1237|832
1641567370000|2022-01-07 14:56:10|1237.6|1237.6|1238|1237.6|1238|1237.8|1237.6|1237.4|2723
1641567380000|2022-01-07 14:56:20|1237.8||1238||1238||1237.8||450
1641567390000|2022-01-07 14:56:30|1237.8|1237.4|1237.2|1236.8|1237.8|1237.4|1237.2|1236.8|1002
1641567400000|2022-01-07 14:56:40|1237|1237|1237.2|1237|1237.4|1237|1237|1236.8|1612
1641567420000|2022-01-07 14:57:00|1237|1236.8|1237.2|1236.8|1237.2|1237|1237|1236.6|641
1641567430000|2022-01-07 14:57:10|1237||1237.2||1237.2||1237||0
1641567440000|2022-01-07 14:57:20|1237.4|1237|1237.4|1237|1237.6|1237.2|1237.2|1236.8|1535
1641567450000|2022-01-07 14:57:30|1237.2|1237.2|1237.4|1237|1237.6|1237.2|1237.2|1237|4500
1641567460000|2022-01-07 14:57:40|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237|1236.6|1767
1641567470000|2022-01-07 14:57:50|1237.4|1237|1237.4|1237.2|1237.4|1237.2|1237.4|1236.8|541
1641567480000|2022-01-07 14:58:00|1237.6|1237.4|1237.6|1237.2|1237.8|1237.4|1237.4|1237.2|0
1641567490000|2022-01-07 14:58:10|1237.4||1237.6||1237.6||1237.4||0
1641567500000|2022-01-07 14:58:20|1237.4|1237|1237.4|1237|1237.6|1237.2|1237.2|1237|949
1641567510000|2022-01-07 14:58:30||1237.2||1237.2||1237.2||1237.2|0
1641567520000|2022-01-07 14:58:40|1237.6|1237|1237.6|1237.2|1237.6|1237.2|1237.6|1237|0
1641567530000|2022-01-07 14:58:50|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.2|1237|0
1641567540000|2022-01-07 14:59:00|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|0
1641567550000|2022-01-07 14:59:10|1238|1237.6|1238|1237.6|1238|1237.8|1238|1237.6|0
1641567560000|2022-01-07 14:59:20|1237.8|1237.4|1237.8|1237.6|1238|1237.6|1237.8|1237.4|1577
1641567570000|2022-01-07 14:59:30|1238|1237.8|1238|1237.6|1238|1237.8|1238|1237.6|3663
1641567580000|2022-01-07 14:59:40||1237.4||1237.6||1237.6||1237.4|0
1641567590000|2022-01-07 14:59:50|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.8|1237.4|352
1641567600000|2022-01-07 15:00:00|1238.2|1237.8|1237.6|1237.2|1238.2|1237.8|1237.6|1237.2|5410
1641567610000|2022-01-07 15:00:10|1237.8|1237.4|1237.2|1237|1237.8|1237.4|1237.2|1237|1431
1641567620000|2022-01-07 15:00:20|1237.4|1236.8|1237.2|1236.8|1237.4|1236.8|1237.2|1236.8|1568
1641567630000|2022-01-07 15:00:30|1237|1236.6|1237.4|1237|1237.6|1237.2|1237|1236.6|10570
1641567640000|2022-01-07 15:00:40||1237.2||1237.2||1237.2||1237|0
1641567650000|2022-01-07 15:00:50|1237.2|1237|1237.4|1237.2|1237.4|1237.2|1237.2|1237|5000
1641567660000|2022-01-07 15:01:00|1237.2|1237|1237|1236.6|1237.4|1237|1236.8|1236.6|4819
1641567680000|2022-01-07 15:01:20|1237.2|1236.8|1237.4|1237.2|1237.4|1237.2|1237.2|1236.8|5000
1641567690000|2022-01-07 15:01:30|1237|1236.8|1237.2|1237|1237.4|1237|1237|1236.8|10000
1641567700000|2022-01-07 15:01:40|1237.4||1237.4||1237.4||1237.2||0
1641567710000|2022-01-07 15:01:50||1237.2||1237.2||1237.2||1237.2|0
1641567720000|2022-01-07 15:02:00|1237.6|1237.4|1237.6|1237.2|1237.6|1237.4|1237.6|1237.2|347
1641567730000|2022-01-07 15:02:10|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.4|1237|573
1641567740000|2022-01-07 15:02:20|1237.4|1237|1237.4|1237|1237.6|1237.2|1237.4|1237|0
1641567750000|2022-01-07 15:02:30||1237.2||1237||1237.2||1237|0
1641567770000|2022-01-07 15:02:50|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.4|1237.2|2633
1641567780000|2022-01-07 15:03:00|1237.6|1237.6|1237.6|1237.4|1237.8|1237.6|1237.6|1237.4|0
1641567790000|2022-01-07 15:03:10|1237.4|1237.2|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|450
1641567800000|2022-01-07 15:03:20|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.6|1237.4|1597
1641567810000|2022-01-07 15:03:30|1237.6||1237.8||1237.8||1237.6||0
1641567820000|2022-01-07 15:03:40|1238.2|1238|1239.6|1239.2|1239.6|1239.4|1238|1237.4|67892
1641567830000|2022-01-07 15:03:50|1239.8|1239.4|1240|1239.6|1240.2|1239.8|1239.8|1239.4|15060
1641567840000|2022-01-07 15:04:00|1239.8|1239.4|1240|1239.6|1240.2|1239.8|1239.6|1239|14764
1641567850000|2022-01-07 15:04:10|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|169
1641567860000|2022-01-07 15:04:20|1239.6||1239.6||1239.8||1239.6||0
1641567870000|2022-01-07 15:04:30|1239.8|1239.2|1239.4|1239|1239.8|1239.4|1239.2|1239|7593
1641567880000|2022-01-07 15:04:40|1239.2|1238.8|1239.4|1239|1239.4|1239|1239.2|1238.8|410
1641567890000|2022-01-07 15:04:50|1239.6|1239.2|1239.2|1239|1239.6|1239.2|1239.2|1239|179
1641567900000|2022-01-07 15:05:00|1239.4|1238.8|1239.4|1239.2|1239.6|1239.2|1239|1238.6|3176
1641567910000|2022-01-07 15:05:10|1239.6|1239.4|1239.6|1239.2|1239.6|1239.4|1239.6|1239.2|193
1641567920000|2022-01-07 15:05:20|1239.4|1239.4|1239.8|1239.4|1239.8|1239.4|1239.2|1238.8|321
1641567930000|2022-01-07 15:05:30|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|0
1641567940000|2022-01-07 15:05:40|1239.6|1239.2|1239.6|1239.2|1239.6|1239.4|1239.4|1239|2364
1641567950000|2022-01-07 15:05:50|1239.4|1239|1238.8|1238.4|1239.4|1239|1238.6|1238.4|2395
1641567960000|2022-01-07 15:06:00|1238.6|1238.2|1238.6|1238.4|1238.8|1238.4|1238.2|1238|7328
1641567970000|2022-01-07 15:06:10|1238.4|1238.2|1238.8|1238.4|1238.8|1238.4|1238.4|1238.2|1609
1641567980000|2022-01-07 15:06:20|1238.6|1238.6|1238.8|1238.4|1238.8|1238.6|1238.6|1238.4|560
1641567990000|2022-01-07 15:06:30|1238.6|1238.2|1238.6|1238.2|1238.8|1238.4|1238.4|1238|3631
1641568000000|2022-01-07 15:06:40|1238.4|1238.4|1238.6|1238.2|1238.6|1238.4|1238.4|1238.2|0
1641568010000|2022-01-07 15:06:50|1238.8|1238.4|1239.4|1239|1239.4|1239.2|1238.8|1238.4|7185
1641568020000|2022-01-07 15:07:00|1239.2|1239.2|1239.4|1239|1239.4|1239.2|1239.2|1239|1105
1641568030000|2022-01-07 15:07:10|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239|0
1641568040000|2022-01-07 15:07:20|1239.4|1239|1239.4|1239|1239.4|1239|1239.2|1238.8|5557
1641568050000|2022-01-07 15:07:30|1239.2|1238.8|1239|1238.6|1239.4|1239|1239|1238.6|1379
1641568060000|2022-01-07 15:07:40|1238.8|1238.8|1239|1238.6|1239|1238.8|1238.8|1238.6|200
1641568070000|2022-01-07 15:07:50|1239.2|1238.8|1239.2|1238.8|1239.2|1239|1239|1238.8|1592
1641568080000|2022-01-07 15:08:00|1239|1238.6|1239|1238.6|1239|1238.8|1238.8|1238.6|235
1641568090000|2022-01-07 15:08:10|1238.8|1238.4|1238|1237.8|1238.8|1238.4|1237.8|1237.6|2936
1641568100000|2022-01-07 15:08:20|1238.2|1237.6|1238.2|1237.8|1238.2|1237.8|1238|1237.6|2511
1641568110000|2022-01-07 15:08:30|1238.4|1238|1238.2|1237.8|1238.6|1238.2|1238.2|1237.8|2161
1641568120000|2022-01-07 15:08:40|1238|1237.6|1238.2|1238|1238.2|1238|1238|1237.6|520
1641568130000|2022-01-07 15:08:50|1238.4|1238.2|1238.4|1238.2|1238.6|1238.2|1238.2|1238|2225
1641568140000|2022-01-07 15:09:00||1238||1238||1238.2||1238|227
1641568150000|2022-01-07 15:09:10|1238.2||1238.4||1238.4||1238.2||0
1641568160000|2022-01-07 15:09:20|1238.2|1238.2|1238.4|1238|1238.4|1238.2|1238.2|1238|0
1641568170000|2022-01-07 15:09:30|1238.2|1237.8|1237.6|1237.2|1238.2|1237.8|1237.4|1237|9105
1641568180000|2022-01-07 15:09:40|1237.4|1237|1237.4|1237|1237.4|1237.2|1237.2|1237|1728
1641568190000|2022-01-07 15:09:50|1237.6|1237.2|1237.6|1237.4|1237.8|1237.4|1237.4|1237.2|0
1641568200000|2022-01-07 15:10:00|1237.4|1237.2|1237|1236.6|1237.6|1237.4|1236.8|1236.4|9415
1641568210000|2022-01-07 15:10:10|1236.8|1236.4|1236.8|1236.4|1236.8|1236.6|1236.8|1236.4|1524
1641568220000|2022-01-07 15:10:20|1237|1236.6|1236.8|1236.6|1237|1236.6|1236|1235.6|20999
1641568230000|2022-01-07 15:10:30|1237|1236.4|1237.2|1236.8|1237.4|1237|1236.8|1236.4|14000
1641568240000|2022-01-07 15:10:40|1237.4|1237|1237.6|1237.2|1237.8|1237.4|1237.4|1237|1009
1641568250000|2022-01-07 15:10:50|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.8|1237.4|7556
1641568260000|2022-01-07 15:11:00|1237.8|1237.8|1237.8|1237.4|1238|1237.8|1237.6|1237.4|1844
1641568270000|2022-01-07 15:11:10|1237.6|1237.2|1237.4|1237|1237.6|1237.4|1237|1236.6|2856
1641568280000|2022-01-07 15:11:20|1237.6|1237.2|1238|1237.6|1238|1237.8|1237.6|1237.2|1579
1641568290000|2022-01-07 15:11:30|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1724
1641568300000|2022-01-07 15:11:40|1238.4|1238|1238.8|1238.4|1238.8|1238.4|1238.4|1238|3723
1641568310000|2022-01-07 15:11:50|1238.6|1238.2|1237.8|1237.4|1238.8|1238.2|1237.6|1237|10367
1641568320000|2022-01-07 15:12:00|1238|1237.6|1238.6|1238.2|1238.6|1238.2|1238|1237.6|865
1641568330000|2022-01-07 15:12:10|1238.8|1238|1238.6|1238.2|1239|1238.6|1238.4|1238|5736
1641568340000|2022-01-07 15:12:20|1238.8|1238.4|1239.2|1238.8|1239.2|1238.8|1238.8|1238.4|1
1641568350000|2022-01-07 15:12:30|1239|1239|1239.4|1239|1239.4|1239|1239|1239|1140
1641568360000|2022-01-07 15:12:40|1239.2|1238.8|1239.2|1238.8|1239.4|1238.8|1238.8|1238.4|5228
1641568380000|2022-01-07 15:13:00|1239.4|1239|1239.4|1239|1239.4|1239|1239|1238.8|0
1641568390000|2022-01-07 15:13:10|1239.2|1238.8|1239.2|1238.8|1239.4|1239|1239.2|1238.8|348
1641568400000|2022-01-07 15:13:20|1239.4|1239|1239.2|1238.8|1239.4|1239|1239.2|1238.8|0
1641568410000|2022-01-07 15:13:30|1239.4|1239|1239.6|1239.2|1239.6|1239.4|1239.4|1239|0
1641568420000|2022-01-07 15:13:40|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|1836
1641568440000|2022-01-07 15:14:00|1239.8|1239.4|1239.6|1239.2|1239.8|1239.6|1239.6|1239.2|2116
1641568450000|2022-01-07 15:14:10|1239.4|1239|1239.4|1239|1239.6|1239|1239.2|1238.8|681
1641568460000|2022-01-07 15:14:20|1239.6|1239.2|1240|1239.6|1240|1239.6|1239.6|1239.2|1104
1641568470000|2022-01-07 15:14:30|1240.2|1239.8|1239.8|1239.6|1240.2|1240|1239.6|1239.4|26780
1641568480000|2022-01-07 15:14:40|1239.6|1239.4|1239.4|1239.2|1239.8|1239.4|1239.4|1239.2|6281
1641568490000|2022-01-07 15:14:50|1239.6||1239.6||1239.6||1239.6||500
1641568520000|2022-01-07 15:15:20|1239.4|1239|1239.2|1238.8|1239.4|1239|1239|1238.8|1848
1641568530000|2022-01-07 15:15:30|1239|1238.6|1239|1238.6|1239.2|1238.8|1238.8|1238.6|920
1641568540000|2022-01-07 15:15:40|1238.8|1238.4|1238.8|1238.4|1239|1238.6|1238.6|1238.2|2147
1641568550000|2022-01-07 15:15:50|1238.6|1238.2|1239|1238.8|1239.2|1238.8|1238.6|1238.2|2117
1641568560000|2022-01-07 15:16:00|1238.8|1238.6|1239|1238.8|1239.2|1238.8|1238.8|1238.4|1121
1641568570000|2022-01-07 15:16:10|1239.2|1239|1239.4|1239.2|1239.6|1239.2|1239.2|1238.8|677
1641568580000|2022-01-07 15:16:20|1239.6|1239.4|1239.6|1239.2|1239.8|1239.4|1239.4|1239.2|111
1641568590000|2022-01-07 15:16:30|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|128
1641568600000|2022-01-07 15:16:40||1239.2||1239.4||1239.4||1239.2|0
1641568610000|2022-01-07 15:16:50|1239.6|1239.6|1239.8|1239.4|1240|1239.6|1239.6|1239.2|8479
1641568620000|2022-01-07 15:17:00|1239.6|1239.2|1239.2|1238.8|1239.6|1239.4|1239.2|1238.8|2285
1641568630000|2022-01-07 15:17:10|1239|1239|1239|1238.8|1239.2|1239|1239|1238.6|3350
1641568640000|2022-01-07 15:17:20|1238.8|1238.6|1239|1238.6|1239|1238.6|1238.4|1238|2025
1641568650000|2022-01-07 15:17:30|1239.2|1238.8|1239|1238.8|1239.2|1238.8|1239|1238.6|546
1641568660000|2022-01-07 15:17:40|1239.2||1239||1239.2||1239||0
1641568670000|2022-01-07 15:17:50|1239.2|1239|1239.4|1239|1239.6|1239.2|1239|1239|12533
1641568680000|2022-01-07 15:18:00|1239.2|1238.8|1239.2|1238.8|1239.2|1239|1239.2|1238.8|0
1641568690000|2022-01-07 15:18:10|1239.4|1239|1239.2|1238.8|1239.4|1239|1239.2|1238.8|438
1641568700000|2022-01-07 15:18:20|1239|1238.4|1239.2|1239|1239.4|1239|1238.8|1238.4|9052
1641568710000|2022-01-07 15:18:30|1239|1238.8|1239|1238.6|1239|1238.8|1239|1238.6|8
1641568720000|2022-01-07 15:18:40|1239.2|1238.8|1239.4|1239|1239.4|1239.2|1239.2|1238.6|2124
1641568730000|2022-01-07 15:18:50|1239.6|1239.2|1239.6|1239.2|1239.8|1239.6|1239.6|1239.2|1821
1641568740000|2022-01-07 15:19:00|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|0
1641568750000|2022-01-07 15:19:10|1239.6|1239.2|1239|1238.6|1239.6|1239.2|1238.8|1238.2|4561
1641568760000|2022-01-07 15:19:20|1238.8|1238|1238.6|1238.2|1238.8|1238.2|1238.2|1238|14850
1641568770000|2022-01-07 15:19:30|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|2516
1641568780000|2022-01-07 15:19:40|1238.8|1238.4|1238.6|1238.2|1238.8|1238.4|1238.4|1238.2|20875
1641568790000|2022-01-07 15:19:50|1238.8|1238.4|1238.6|1238.4|1239|1238.8|1238.6|1238.4|7090
1641568800000|2022-01-07 15:20:00|1238.4|1238.2|1238|1237.6|1238.4|1238.2|1237.8|1237.4|2174
1641568810000|2022-01-07 15:20:10|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1238|1237.6|0
1641568820000|2022-01-07 15:20:20|1238.2|1237.8|1238.2|1237.8|1238.4|1238|1238.2|1237.8|522
1641568830000|2022-01-07 15:20:30|1238.4|1238|1238.2|1237.8|1238.4|1238|1238|1237.8|760
1641568840000|2022-01-07 15:20:40|1237.8|1237.6|1238.2|1237.8|1238.2|1237.8|1237.8|1237.6|1684
1641568850000|2022-01-07 15:20:50|1238|1237.6|1238|1237.6|1238.2|1237.8|1237.8|1237.6|11144
1641568860000|2022-01-07 15:21:00|1237.8|1237.4|1236.8|1236.6|1237.8|1237.4|1236.6|1236.4|19718
1641568870000|2022-01-07 15:21:10|1237|1236.8|1237|1236.8|1237.2|1236.8|1237|1236.6|893
1641568880000|2022-01-07 15:21:20|1236.8|1236.4|1236.2|1235.8|1236.8|1236.6|1235.8|1235.6|27833
1641568890000|2022-01-07 15:21:30|1236.4|1236|1236.6|1236.2|1236.8|1236.4|1236.4|1235.8|1818
1641568900000|2022-01-07 15:21:40|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.4|0
1641568910000|2022-01-07 15:21:50|1236.6|1236.6|1236.8|1236.4|1236.8|1236.6|1236.4|1236|5559
1641568920000|2022-01-07 15:22:00|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.6|1236|856
1641568930000|2022-01-07 15:22:10|1236.6|1236.6|1236.8|1236.6|1236.8|1236.6|1236.6|1236.4|0
1641568940000|2022-01-07 15:22:20|1236.6|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|369
1641568950000|2022-01-07 15:22:30|1236.6|1236.6|1236.8|1236.4|1236.8|1236.6|1236.6|1236.4|0
1641568970000|2022-01-07 15:22:50|1237|1236.6|1237.4|1237.2|1237.4|1237.2|1236.8|1236.6|2640
1641568980000|2022-01-07 15:23:00|1237.6|1237.4|1237.8|1237.4|1237.8|1237.4|1237.4|1237.2|476
1641568990000|2022-01-07 15:23:10|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|0
1641569000000|2022-01-07 15:23:20|1237.8|1237.4|1237.6|1237.4|1237.8|1237.4|1237.6|1237.4|100
1641569010000|2022-01-07 15:23:30|1237.8||1237.8||1237.8||1237.6||0
1641569020000|2022-01-07 15:23:40|||||||||196
1641569030000|2022-01-07 15:23:50|1237.6|1237|1237.6|1237.2|1237.6|1237.2|1237.4|1237|5000
1641569040000|2022-01-07 15:24:00|1237.4|1237|1237.4|1237|1237.6|1237|1237.2|1236.6|4656
1641569050000|2022-01-07 15:24:10|1237.6|1237.2|1237.4|1237.2|1237.6|1237.2|1237.4|1237.2|0
1641569060000|2022-01-07 15:24:20|1237.6|1237|1237.6|1237.2|1237.8|1237.6|1237.4|1237|2216
1641569070000|2022-01-07 15:24:30|1237.8|1237.4|1238.6|1238.2|1238.6|1238.2|1237.8|1237.4|15014
1641569080000|2022-01-07 15:24:40|1238.4|1238|1238|1237.8|1238.6|1238.2|1238|1237.6|2807
1641569090000|2022-01-07 15:24:50|1237.8|1237.6|1238|1237.6|1238|1237.6|1237.8|1237.4|1185
1641569100000|2022-01-07 15:25:00|1237.8|1237.4|1238|1237.6|1238|1237.8|1237.8|1237.4|281
1641569110000|2022-01-07 15:25:10|1238.2|1237.8|1238.4|1237.8|1238.4|1238.2|1238.2|1237.8|6266
1641569120000|2022-01-07 15:25:20|1238.2|1238|1238|1237.6|1238.4|1238|1237.8|1237.6|509
1641569140000|2022-01-07 15:25:40|1237.8||1238||1238||1237.8||200
1641569150000|2022-01-07 15:25:50|1238.2|1237.8|1238.4|1238|1238.4|1238.2|1238.2|1237.8|7402
1641569160000|2022-01-07 15:26:00|1238.2|1238.2|1238.8|1238.4|1238.8|1238.4|1238.2|1238|2072
1641569170000|2022-01-07 15:26:10|1239|1238.6|1239.4|1239|1239.4|1239|1238.8|1238.4|405
1641569180000|2022-01-07 15:26:20|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239.2|1844
1641569190000|2022-01-07 15:26:30|1239.8|1239.4|1239.8|1239.2|1239.8|1239.6|1239.6|1239.2|562
1641569200000|2022-01-07 15:26:40|1239.6|1239.4|1239.8|1239.4|1239.8|1239.6|1239.6|1239.4|0
1641569210000|2022-01-07 15:26:50|1239.6||1239.8||1239.8||1239.6||300
1641569220000|2022-01-07 15:27:00|1239.6|1239.6|1240.4|1240|1240.4|1240|1239.6|1239.4|36009
1641569230000|2022-01-07 15:27:10|1240.2|1239.8|1240.2|1239.8|1240.4|1240|1240.2|1239.8|1050
1641569240000|2022-01-07 15:27:20|1240|1239.6|1240|1239.6|1240.2|1240|1239.8|1239.6|40405
1641569250000|2022-01-07 15:27:30|1240.2|1239.8|1240.4|1240|1240.4|1240|1240.2|1239.8|230
1641569260000|2022-01-07 15:27:40|1240.2|1240.2|1240.4|1240|1240.4|1240.2|1240.2|1240|0
1641569270000|2022-01-07 15:27:50|1240.6||1240.4||1240.6||1240.2||0
1641569280000|2022-01-07 15:28:00|1240.2|1239.8|1239.8|1239.6|1240.2|1239.8|1239.8|1239.4|3083
1641569290000|2022-01-07 15:28:10|1240||1240||1240||1240||0
1641569300000|2022-01-07 15:28:20|1240.2|1239.8|1240|1239.8|1240.2|1239.8|1240|1239.8|416
1641569310000|2022-01-07 15:28:30|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1240|8206
1641569320000|2022-01-07 15:28:40|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.8|130
1641569330000|2022-01-07 15:28:50|1240|1239.6|1239.6|1239.2|1240|1239.6|1239.6|1239.2|4873
1641569340000|2022-01-07 15:29:00|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|1434
1641569350000|2022-01-07 15:29:10|1239.6||1239.8||1239.8||1239.6||0
1641569360000|2022-01-07 15:29:20|1239.6|1239.2|1239.2|1239|1239.6|1239.2|1239.2|1239|11614
1641569370000|2022-01-07 15:29:30|1239.4||1239.4||1239.4||1239.2||0
1641569390000|2022-01-07 15:29:50|1239.6|1239.2|1239.8|1239.6|1240|1239.6|1239.6|1239.2|7438
1641569400000|2022-01-07 15:30:00|1239.6|1239.4|1239.6|1239.2|1239.6|1239.4|1239.4|1239.2|2122
1641569410000|2022-01-07 15:30:10|1239.4|1239.4|1239.8|1239.4|1239.8|1239.4|1239.4|1239.4|0
1641569420000|2022-01-07 15:30:20|1240|1239.8|1240.4|1240|1240.4|1240|1240|1239.6|30937
1641569430000|2022-01-07 15:30:30|1240.6|1240.2|1240.2|1240|1240.6|1240.2|1240.2|1240|7459
1641569440000|2022-01-07 15:30:40|1240|1239.8|1239.6|1239.2|1240.2|1240|1239.6|1239.2|4669
1641569450000|2022-01-07 15:30:50||1239.4||1239.2||1239.4||1239.2|0
1641569460000|2022-01-07 15:31:00|1239.8|1239.4|1240|1239.6|1240|1239.8|1239.6|1239.4|2337
1641569470000|2022-01-07 15:31:10|1239.8|1239.8|1240|1239.6|1240|1239.8|1239.8|1239.6|4496
1641569480000|2022-01-07 15:31:20|1239.8|1239.8|1240.4|1240|1240.8|1240.4|1239.8|1239.8|1672
1641569490000|2022-01-07 15:31:30|1240.2||1240.2||1240.2||1240.2||0
1641569500000|2022-01-07 15:31:40|1240.4||1240.4||1240.4||1240.4||0
1641569510000|2022-01-07 15:31:50|1240.2|1239.8|1240|1239.6|1240.2|1240|1239.8|1239.4|3597
1641569520000|2022-01-07 15:32:00|1239.8|1239.4|1239.8|1239.4|1240|1239.6|1239.6|1239.2|1581
1641569530000|2022-01-07 15:32:10||1239.6||1239.6||1239.6||1239.6|0
1641569540000|2022-01-07 15:32:20|1239.6|1239.4|1239.4|1239|1239.6|1239.6|1239|1238.6|7785
1641569550000|2022-01-07 15:32:30|1239.2|1238.8|1239|1238.6|1239.4|1239.2|1239|1238.6|3001
1641569560000|2022-01-07 15:32:40|1239.2|1238.8|1239.6|1239.2|1239.6|1239.2|1239|1238.6|47
1641569570000|2022-01-07 15:32:50|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|0
1641569590000|2022-01-07 15:33:10|1239.4||1239.6||1239.6||1239.4||0
1641569600000|2022-01-07 15:33:20|1239.4|1239|1239.4|1239|1239.6|1239|1239.4|1239|1281
1641569610000|2022-01-07 15:33:30||1239.2||1239.2||1239.2||1239|0
1641569620000|2022-01-07 15:33:40|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|416
1641569630000|2022-01-07 15:33:50||1239.6||1239.4||1239.6||1239.4|0
1641569640000|2022-01-07 15:34:00|1239.6|1239.6|1239.8|1239.4|1239.8|1239.6|1239.6|1239.4|737
1641569650000|2022-01-07 15:34:10|1239.6|1239.2|1239.6|1239.4|1239.6|1239.4|1239.6|1239.2|1689
1641569660000|2022-01-07 15:34:20||1239.2||1239.2||1239.2||1239.2|561
1641569670000|2022-01-07 15:34:30|1239.4||1239.6||1239.6||1239.4||0
1641569680000|2022-01-07 15:34:40|1239.4|1239.4|1239.4|1239.2|1239.4|1239.4|1239.4|1239.2|573
1641569690000|2022-01-07 15:34:50|1239.8|1239.6|1239.6|1239.4|1239.8|1239.6|1239.6|1239.2|20573
1641569700000|2022-01-07 15:35:00||1239.2||1239.2||1239.2||1239.2|27
1641569710000|2022-01-07 15:35:10|1239.4|1239.4|1239.8|1239.4|1239.8|1239.4|1239.4|1239.4|1159
1641569720000|2022-01-07 15:35:20|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|973
1641569730000|2022-01-07 15:35:30|1239.6|1239.2|1239.6|1239.2|1239.6|1239.4|1239.4|1239.2|1489
1641569740000|2022-01-07 15:35:40|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.4|1239|9781
1641569750000|2022-01-07 15:35:50|1239.6|1239|1239.4|1239|1239.6|1239|1239|1238.8|26370
1641569760000|2022-01-07 15:36:00|1239.6|1239.2|1240|1239.6|1240|1239.6|1239.4|1239|908
1641569770000|2022-01-07 15:36:10||1239.8||1239.8||1239.8||1239.8|120
1641569780000|2022-01-07 15:36:20|1240.2||1240||1240.2||1240||3019
1641569790000|2022-01-07 15:36:30|||||||||1186
1641569800000|2022-01-07 15:36:40|1240.2|1240|1240.6|1240.4|1240.6|1240.4|1240.2|1239.8|5910
1641569810000|2022-01-07 15:36:50|1240.8|1240.6|1240.8|1240.4|1241|1240.6|1240.6|1240.2|1973
1641569820000|2022-01-07 15:37:00|1240.6|1240.2|1240|1239.8|1240.6|1240.2|1240|1239.8|2478
1641569830000|2022-01-07 15:37:10|1240.2|1239.6|1240.4|1240|1240.4|1240|1239.8|1239.4|21765
1641569840000|2022-01-07 15:37:20|1240.6|1240.2|1241|1240.8|1241|1240.8|1240.6|1240.2|4271
1641569850000|2022-01-07 15:37:30|1241.2|1241|1241.4|1241|1241.4|1241.2|1241|1240.8|2475
1641569860000|2022-01-07 15:37:40||1241.2||1241||1241.2||1241|800
1641569880000|2022-01-07 15:38:00|1241.2|1240.8|1241.2|1240.8|1241.4|1240.8|1241.2|1240.8|629
1641569890000|2022-01-07 15:38:10|1241|1240.6|1240.4|1240|1241|1240.6|1240.4|1240|9164
1641569900000|2022-01-07 15:38:20|1240.2|1239.8|1239.6|1239.2|1240.2|1239.8|1239.4|1239.2|1662
1641569910000|2022-01-07 15:38:30|1239.4|1239|1239.4|1239|1239.6|1239.2|1239.2|1238.8|603
1641569920000|2022-01-07 15:38:40|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|750
1641569940000|2022-01-07 15:39:00|1239.8|1239.4|1239.4|1239|1239.8|1239.6|1239.4|1239|452
1641569950000|2022-01-07 15:39:10|1239.2|1238.8|1239.2|1238.8|1239.2|1239|1239|1238.8|2026
1641569960000|2022-01-07 15:39:20|1239.4|1239|1239.4|1239|1239.4|1239|1239.4|1239|0
1641569970000|2022-01-07 15:39:30|||||||||300
1641569980000|2022-01-07 15:39:40|1239.2|1238.8|1239|1238.8|1239.2|1239|1239|1238.8|1024
1641569990000|2022-01-07 15:39:50|1238.8|1238.6|1239|1238.6|1239|1238.6|1238.8|1238.6|179
1641570000000|2022-01-07 15:40:00||1238.8||1238.8||1238.8||1238.8|0
1641570010000|2022-01-07 15:40:10|1238.8|1238.6|1239.4|1239|1239.4|1239.2|1238.6|1238.4|8426
1641570020000|2022-01-07 15:40:20|1239.2|1238.4|1239.6|1239.2|1239.6|1239.2|1238.8|1238.4|11781
1641570030000|2022-01-07 15:40:30|1239.4|1239|1239.4|1239|1239.6|1239.2|1239.4|1239|562
1641570040000|2022-01-07 15:40:40|1239.6|1239.2|1239.8|1239.4|1239.8|1239.6|1239.4|1239|16379
1641570050000|2022-01-07 15:40:50|1239.6|1239.2|1239.6|1239.4|1239.8|1239.4|1239.6|1239.2|680
1641570060000|2022-01-07 15:41:00|1239.8||1239.6||1239.8||1239.6||26
1641570070000|2022-01-07 15:41:10|1239.8|1239.2|1239|1238.8|1239.8|1239.2|1239|1238.8|7635
1641570080000|2022-01-07 15:41:20|1239.2|1239|1239.4|1239.2|1239.6|1239.4|1239|1239|5392
1641570090000|2022-01-07 15:41:30|1239.6|1239|1239.4|1239|1239.6|1239|1239.2|1238.8|593
1641570110000|2022-01-07 15:41:50|1239.2|1238.8|1238.8|1238.4|1239.2|1238.8|1238.8|1238.4|1289
1641570120000|2022-01-07 15:42:00|1238.6|1238.2|1238.6|1238.4|1238.8|1238.6|1238.4|1238|9845
1641570130000|2022-01-07 15:42:10|1238.8|1238.6|1238.8|1238.4|1239|1238.6|1238.6|1238.4|497
1641570150000|2022-01-07 15:42:30|1238.6|1238.6|1238.4|1238|1238.6|1238.6|1238.2|1237.8|7755
1641570160000|2022-01-07 15:42:40|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.2|1237.8|400
1641570170000|2022-01-07 15:42:50|1238.2|1238.2|1238.4|1238|1238.4|1238.2|1238.2|1237.8|500
1641570180000|2022-01-07 15:43:00|1238.2|1238.2|1238.4|1238.2|1238.4|1238.2|1238.2|1238|2103
1641570190000|2022-01-07 15:43:10|1238.6|1238.4|1238.6|1238.2|1238.6|1238.4|1238.6|1238.2|3169
1641570200000|2022-01-07 15:43:20|1238.4|1238.4|1238.6|1238.2|1238.6|1238.4|1238.4|1238.2|585
1641570210000|2022-01-07 15:43:30||1238.4||1238.4||1238.4||1238.2|0
1641570220000|2022-01-07 15:43:40|1238.4|1238.2|1238.8|1238.4|1238.8|1238.4|1238.4|1238.2|1562
1641570230000|2022-01-07 15:43:50|1238.6||1238.8||1238.8||1238.6||557
1641570240000|2022-01-07 15:44:00|1239|1238.6|1239|1238.6|1239|1238.6|1238.6|1238.4|525
1641570250000|2022-01-07 15:44:10|1238.8|1238.4|1238.8|1238.4|1239|1238.6|1238.8|1238.4|3958
1641570260000|2022-01-07 15:44:20|1239|1238.6|1239|1238.6|1239|1238.8|1238.8|1238.6|1206
1641570270000|2022-01-07 15:44:30|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|100
1641570280000|2022-01-07 15:44:40|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|1238
1641570290000|2022-01-07 15:44:50|1239.2|1238.8|1239.2|1239|1239.4|1239|1239.2|1238.8|4600
1641570300000|2022-01-07 15:45:00|1239.4|1238.8|1239.2|1238.8|1239.4|1239|1239|1238.8|2478
1641570310000|2022-01-07 15:45:10|1239.4|1239|1239.2|1239|1239.4|1239.2|1239|1238.8|1992
1641570320000|2022-01-07 15:45:20|1239.4||1239.4||1239.4||1239.2||0
1641570340000|2022-01-07 15:45:40|1239.2|1238.8|1239.4|1239|1239.4|1239|1239.2|1238.8|2321
1641570350000|2022-01-07 15:45:50|1239.2|1239.2|1239.2|1238.8|1239.2|1239.2|1239.2|1238.8|1840
1641570360000|2022-01-07 15:46:00|1239|1239|1239.2|1239|1239.2|1239|1239|1238.8|1192
1641570370000|2022-01-07 15:46:10||1238.8||1238.8||1238.8||1238.8|0
1641570380000|2022-01-07 15:46:20|1239|1239|1239.2|1238.8|1239.2|1239|1239|1238.8|868
1641570390000|2022-01-07 15:46:30||1239||1238.8||1239||1238.8|0
1641570400000|2022-01-07 15:46:40|1239.4|1239|1239.4|1239|1239.4|1239.2|1239.4|1239|250
1641570410000|2022-01-07 15:46:50|1239.2|1239.2|1239.4|1239|1239.4|1239.2|1239.2|1239|0
1641570420000|2022-01-07 15:47:00|1239.2|1238.8|1239|1238.8|1239.4|1239|1239|1238.6|12784
1641570430000|2022-01-07 15:47:10|1239.2|1238.6|1238.8|1238.6|1239.8|1239.2|1238.6|1238.4|32212
1641570440000|2022-01-07 15:47:20|1239|1238.8|1238.8|1238.4|1239|1238.8|1238.8|1238.4|1705
1641570450000|2022-01-07 15:47:30|1238.6|1238.6|1238.6|1238.2|1238.6|1238.6|1238.4|1238|7524
1641570460000|2022-01-07 15:47:40|1238.4||1238.4||1238.4||1238.4||0
1641570470000|2022-01-07 15:47:50|1238.2|1238|1238.6|1238.2|1238.6|1238.4|1238.2|1238|7485
1641570480000|2022-01-07 15:48:00|1238.8|1238.4|1239.2|1238.8|1239.2|1238.8|1238.8|1238.4|1253
1641570500000|2022-01-07 15:48:20|1239.4|1239|1239.2|1238.8|1239.6|1239.2|1239.2|1238.8|1501
1641570510000|2022-01-07 15:48:30|1239.4|1239|1239.2|1238.8|1239.4|1239.2|1239.2|1238.8|1972
1641570520000|2022-01-07 15:48:40|1239|1238.6|1238.6|1238.2|1239|1238.6|1238.4|1238.2|4511
1641570530000|2022-01-07 15:48:50|1238.4|1238|1238.6|1238.2|1238.6|1238.2|1238.4|1238|0
1641570540000|2022-01-07 15:49:00|1238.4|1238|1238.2|1237.8|1238.4|1238|1238|1237.8|1300
1641570550000|2022-01-07 15:49:10|1238|1237.6|1238|1237.6|1238.2|1237.8|1238|1237.6|1224
1641570570000|2022-01-07 15:49:30|1237.8|1237.4|1237.4|1237|1237.8|1237.4|1237|1236.6|18717
1641570580000|2022-01-07 15:49:40||1237.2||1237||1237.2||1237|19
1641570590000|2022-01-07 15:49:50|1237.2|1237.2|1237.6|1237.2|1237.8|1237.4|1237.2|1237.2|3088
1641570600000|2022-01-07 15:50:00||1237.4||1237.2||1237.4||1237.2|0
1641570610000|2022-01-07 15:50:10|1237.4|1237.4|1237.4|1237|1237.4|1237.4|1237.4|1237|0
1641570620000|2022-01-07 15:50:20|1237.6|1237.2|1237.2|1237|1237.6|1237.2|1237.2|1237|0
1641570630000|2022-01-07 15:50:30|1237.4|1237.2|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|546
1641570640000|2022-01-07 15:50:40||1237.4||1237.4||1237.4||1237.2|0
1641570650000|2022-01-07 15:50:50|1237.4|1237.2|1237.6|1237.4|1237.6|1237.4|1237.4|1237|1363
1641570660000|2022-01-07 15:51:00|1237.8|1237.2|1237.6|1237.2|1238.2|1237.8|1237.6|1237.2|17251
1641570670000|2022-01-07 15:51:10|1237.4|1237|1237|1236.8|1237.4|1237|1236.8|1236.4|12642
1641570680000|2022-01-07 15:51:20|1237.2|1236.6|1237.2|1236.8|1237.2|1236.8|1236.8|1236.6|3037
1641570690000|2022-01-07 15:51:30|1237||1237||1237.2||1237||0
1641570700000|2022-01-07 15:51:40|1236.8|1236.6|1236.8|1236.4|1237|1236.6|1236.4|1236|11104
1641570720000|2022-01-07 15:52:00|1236.6|1236.2|1236.6|1236.2|1236.8|1236.4|1236.4|1236|5658
1641570730000|2022-01-07 15:52:10|1236.8|1236.4|1236.6|1236.4|1236.8|1236.4|1236.6|1236.2|650
1641570740000|2022-01-07 15:52:20|1236.4|1236|1235.6|1235.2|1236.4|1236|1235.6|1235.2|24199
1641570750000|2022-01-07 15:52:30|1235.4|1235.4|1236|1235.6|1236|1235.6|1235.4|1235.4|7009
1641570770000|2022-01-07 15:52:50|1236.2|1235.8|1236|1235.8|1236.2|1235.8|1236|1235.6|2673
1641570780000|2022-01-07 15:53:00|1235.8|1235.6|1236.2|1236|1236.4|1236.2|1235.8|1235.4|21723
1641570790000|2022-01-07 15:53:10|1236|1235.8|1236|1235.6|1236|1235.8|1235.8|1235.4|4835
1641570800000|2022-01-07 15:53:20|1235.8|1235.4|1235.6|1235.2|1236|1235.6|1235.6|1235.2|400
1641570810000|2022-01-07 15:53:30|1235.4|1235|1235.6|1235.2|1235.8|1235.6|1235.4|1235|11508
1641570820000|2022-01-07 15:53:40|1235.4|1235|1235.2|1235|1235.4|1235|1235.2|1235|191
1641570830000|2022-01-07 15:53:50|1235.4||1235.2||1235.4||1235.2||0
1641570840000|2022-01-07 15:54:00|1235|1234.8|1234.6|1234.4|1235|1234.8|1234.6|1234.4|17366
1641570850000|2022-01-07 15:54:10|1234.8||1234.8||1234.8||1234.8||0
1641570860000|2022-01-07 15:54:20|1234.6|1234.6|1235|1234.6|1235|1234.8|1234.6|1234.4|1867
1641570870000|2022-01-07 15:54:30|1234.8|1234.4|1234.8|1234.4|1235.2|1235|1234.6|1234.4|12684
1641570880000|2022-01-07 15:54:40|1235|1234.6|1235|1234.6|1235|1234.8|1235|1234.6|835
1641570890000|2022-01-07 15:54:50|1234.8|1234.4|1234.2|1233.8|1234.8|1234.4|1234|1233.6|11085
1641570900000|2022-01-07 15:55:00|1234.4|1233.6|1233.8|1233.2|1234.4|1234.2|1233.6|1233.2|2441
1641570910000|2022-01-07 15:55:10|1233.6|1233.4|1233.2|1233|1233.8|1233.4|1233.2|1233|4792
1641570920000|2022-01-07 15:55:20|1233.4|1233.2|1234.4|1234|1234.4|1234|1233.4|1233.2|1901
1641570930000|2022-01-07 15:55:30|1234.2|1234.2|1234.8|1234.4|1235|1234.6|1234.2|1234|1449
1641570940000|2022-01-07 15:55:40|1235|1234.6|1234.4|1234|1235|1234.6|1234.4|1233.8|642
1641570950000|2022-01-07 15:55:50|1234.6|1234.2|1235|1234.6|1235|1234.6|1234.4|1234|3706
1641570960000|2022-01-07 15:56:00|1235.2|1234.8|1235.6|1235.2|1235.8|1235.4|1235.2|1234.6|4531
1641570970000|2022-01-07 15:56:10|1235.8|1235.4|1235.6|1235.2|1235.8|1235.4|1235.6|1235.2|0
1641570980000|2022-01-07 15:56:20|1236|1235.8|1236|1235.6|1236.2|1235.8|1235.6|1235.2|15854
1641570990000|2022-01-07 15:56:30|1236.2|1235.8|1235.8|1235.4|1236.2|1235.8|1235.8|1235.4|2307
1641571000000|2022-01-07 15:56:40|1236.2|1236|1236|1235.6|1236.2|1236|1235.8|1235.4|13574
1641571010000|2022-01-07 15:56:50|1236.2|1235.8|1236.2|1235.8|1236.2|1236|1236|1235.6|0
1641571020000|2022-01-07 15:57:00|1236|1235.6|1236.2|1235.8|1236.2|1236|1236|1235.6|949
1641571030000|2022-01-07 15:57:10|1236|1235.6|1236.2|1235.8|1236.2|1235.8|1236|1235.6|0
1641571040000|2022-01-07 15:57:20|1236.4|1236|1236|1235.8|1236.4|1236|1236|1235.4|17429
1641571050000|2022-01-07 15:57:30|1235.8|1235.6|1236|1235.6|1236|1235.6|1235.8|1235.6|625
1641571060000|2022-01-07 15:57:40|1236.2|1235.8|1236.8|1236.4|1237|1236.8|1236.2|1235.8|2760
1641571070000|2022-01-07 15:57:50|1237|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.6|102
1641571080000|2022-01-07 15:58:00|1237.2|1236.8|1237|1236.6|1237.4|1236.8|1236.8|1236.6|4897
1641571090000|2022-01-07 15:58:10|1237.2|1236.8|1237.2|1237|1237.2|1237|1237|1236.8|2677
1641571100000|2022-01-07 15:58:20|1237.4|1237.2|1237.2|1236.8|1237.6|1237.2|1237.2|1236.8|10846
1641571110000|2022-01-07 15:58:30|1237.4|1237|1237.2|1236.8|1237.4|1237|1237.2|1236.8|660
1641571120000|2022-01-07 15:58:40|1237.4|1237|1237.4|1237|1237.4|1237.2|1237.2|1236.8|1580
1641571140000|2022-01-07 15:59:00|1237.2|1237.2|1237.4|1237.2|1237.4|1237.2|1237.2|1237|4104
1641571150000|2022-01-07 15:59:10|1237.6|1237|1237.6|1237.2|1237.6|1237.4|1237.6|1237|1910
1641571160000|2022-01-07 15:59:20|1237.8|1237.4|1238.2|1237.8|1238.2|1237.8|1237.8|1237.2|1946
1641571170000|2022-01-07 15:59:30||1238||1237.8||1238||1237.8|0
1641571180000|2022-01-07 15:59:40||1238||1237.8||1238||1237.8|0
1641571190000|2022-01-07 15:59:50|1238.4|1238|1238.4|1238|1238.4|1238.2|1238.2|1237.8|7945
1641571200000|2022-01-07 16:00:00|1238.2|1237.8|1238.8|1238.4|1238.8|1238.4|1238.2|1237.8|7391
1641571210000|2022-01-07 16:00:10|1239|1238.6|1238.8|1238.4|1239|1238.6|1238.6|1238.2|4342
1641571220000|2022-01-07 16:00:20|1238.6|1238.2|1238.6|1238.2|1238.8|1238.4|1238.4|1238.2|0
1641571230000|2022-01-07 16:00:30|1238.4|1238|1238.4|1238|1238.4|1238|1238.2|1237.8|6984
1641571240000|2022-01-07 16:00:40|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1238|1237.6|8382
1641571250000|2022-01-07 16:00:50||1237.8||1237.6||1237.8||1237.6|0
1641571260000|2022-01-07 16:01:00|1237.8|1237.4|1237.4|1237.2|1237.8|1237.4|1237.4|1237|1031
1641571270000|2022-01-07 16:01:10|1237.6|1237.4|1237.8|1237.4|1237.8|1237.6|1237.6|1237.2|32
1641571280000|2022-01-07 16:01:20||1237.6||1237.4||1237.6||1237.4|0
1641571290000|2022-01-07 16:01:30|1238|1237.6|1238.6|1238.2|1238.6|1238.2|1237.8|1237.4|3058
1641571300000|2022-01-07 16:01:40|1238.8|1238.4|1238.8|1238.4|1239|1238.6|1238.8|1238.2|201
1641571310000|2022-01-07 16:01:50|1239|1238.6|1239|1238.6|1239|1238.8|1238.8|1238.6|0
1641571320000|2022-01-07 16:02:00|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.6|1238.4|1224
1641571330000|2022-01-07 16:02:10|1238.8|1237.8|1238.6|1238.2|1238.8|1238.4|1238.4|1237.8|36804
1641571340000|2022-01-07 16:02:20|1238.4|1238.4|1238|1237.6|1238.4|1238.4|1237.8|1237.4|3968
1641571350000|2022-01-07 16:02:30|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.8|1237.4|0
1641571360000|2022-01-07 16:02:40|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.6|1237.2|0
1641571370000|2022-01-07 16:02:50|1237.8|1237.4|1237.6|1237.2|1238|1237.4|1237.4|1237|22
1641571380000|2022-01-07 16:03:00|1237.4|1237|1236.8|1236.4|1237.4|1237.2|1236.8|1236.4|1624
1641571390000|2022-01-07 16:03:10|1237|1236.6|1237|1236.6|1237|1236.8|1236.8|1236.4|2082
1641571400000|2022-01-07 16:03:20|1236.8|1236.4|1236.8|1236.4|1237|1236.6|1236.6|1236.2|580
1641571410000|2022-01-07 16:03:30|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236.4|1236|0
1641571420000|2022-01-07 16:03:40|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236.2|1235.8|257
1641571430000|2022-01-07 16:03:50|1236.2|1235.8|1236.2|1236|1236.4|1236|1235.8|1235.6|22000
1641571440000|2022-01-07 16:04:00|1236|1235.8|1236.2|1235.8|1236.2|1236|1235.8|1235.6|3169
1641571450000|2022-01-07 16:04:10|1236|1235.6|1235.8|1235.4|1236.2|1235.8|1235.8|1235.4|301
1641571460000|2022-01-07 16:04:20|1236|1235.6|1236.2|1235.8|1236.2|1236|1236|1235.6|1036
1641571470000|2022-01-07 16:04:30|1236|1235.6|1236.2|1235.8|1236.2|1235.8|1236|1235.6|0
1641571480000|2022-01-07 16:04:40|1236.4|1236|1236.2|1236|1236.4|1236.2|1236.2|1236|830
1641571490000|2022-01-07 16:04:50|1236.4|1236.2|1236.4|1236.2|1236.8|1236.4|1236.2|1236|6427
1641571500000|2022-01-07 16:05:00|1236.2|1236|1236.2|1235.8|1236.6|1236.2|1236|1235.6|8815
1641571510000|2022-01-07 16:05:10|1236|1236|1236.2|1235.8|1236.4|1236|1236|1235.8|0
1641571520000|2022-01-07 16:05:20|1236.4|1236|1236.4|1236|1236.4|1236.2|1236.4|1235.8|460
1641571530000|2022-01-07 16:05:30|1236.2|1235.8|1236|1235.8|1236.2|1235.8|1236|1235.6|2878
1641571540000|2022-01-07 16:05:40|1236.2|1236|1235.8|1235.4|1236.2|1236|1235.6|1235.4|796
1641571550000|2022-01-07 16:05:50|1236|1235.6|1235.8|1235.4|1236|1235.8|1235.8|1235.4|916
1641571560000|2022-01-07 16:06:00|1235.6|1235.6|1236|1235.6|1236|1235.6|1235.6|1235.6|0
1641571570000|2022-01-07 16:06:10|1236.2|1235.8|1236.4|1236|1236.4|1236|1236.2|1235.6|460
1641571580000|2022-01-07 16:06:20||1236.2||1236||1236.2||1236|1431
1641571590000|2022-01-07 16:06:30|1236.6|1236.2|1236.6|1236.2|1236.8|1236.4|1236.4|1236|610
1641571600000|2022-01-07 16:06:40|1236.8|1236.4|1237|1236.6|1237|1236.8|1236.6|1236.4|1788
1641571610000|2022-01-07 16:06:50|1237.2|1236.8|1237.4|1237|1237.4|1237|1237.2|1236.6|1374
1641571620000|2022-01-07 16:07:00|1237.2|1237.2|1237.4|1237.2|1237.6|1237.2|1237.2|1237|1405
1641571630000|2022-01-07 16:07:10|1237.6|1237|1237.6|1237.2|1237.6|1237.2|1237.4|1237|0
1641571640000|2022-01-07 16:07:20|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|2998
1641571650000|2022-01-07 16:07:30|1237.6|1237.2|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|5389
1641571660000|2022-01-07 16:07:40|1237.4|1237|1237.6|1237.4|1237.6|1237.4|1237.4|1237|2857
1641571670000|2022-01-07 16:07:50|1237.8|1237.2|1237.4|1237|1237.8|1237.2|1237.4|1237|2130
1641571680000|2022-01-07 16:08:00|1237.6|1237.2|1237|1236.6|1237.6|1237.2|1236.8|1236.4|12072
1641571690000|2022-01-07 16:08:10|1237.2|1236.8|1237.2|1236.8|1237.4|1237|1237|1236.6|1250
1641571700000|2022-01-07 16:08:20|1237|1236.6|1237.2|1236.8|1237.2|1236.8|1237|1236.6|427
1641571710000|2022-01-07 16:08:30|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.2|1236.8|1600
1641571720000|2022-01-07 16:08:40|1237.8|1237.4|1238|1237.4|1238|1237.6|1237.6|1237.4|2350
1641571730000|2022-01-07 16:08:50|1238.2|1237.6|1237.8|1237.4|1238.2|1237.8|1237.8|1237.4|1988
1641571740000|2022-01-07 16:09:00|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|100
1641571750000|2022-01-07 16:09:10|1237.6|1237.2|1237.4|1237|1237.8|1237.4|1237.2|1237|2569
1641571760000|2022-01-07 16:09:20|1237.2|1237.2|1237.4|1237.2|1237.6|1237.4|1237.2|1237|4550
1641571770000|2022-01-07 16:09:30|1237.6||1237.6||1237.6||1237.4||0
1641571780000|2022-01-07 16:09:40||1237.4||1237.4||1237.4||1237.4|0
1641571790000|2022-01-07 16:09:50|1237.8|1237.6|1237.8|1237.4|1237.8|1237.6|1237.6|1237.4|1059
1641571800000|2022-01-07 16:10:00|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.4|1237.2|3873
1641571810000|2022-01-07 16:10:10|1237.6|1237.6|1237.6|1237.4|1237.8|1237.6|1237.6|1237.4|412
1641571820000|2022-01-07 16:10:20|1237.8|1237.2|1237.4|1237|1237.8|1237.4|1237.2|1236.8|1813
1641571830000|2022-01-07 16:10:30|1237.6|1237.2|1238|1237.8|1238|1237.8|1237.6|1237.2|21266
1641571840000|2022-01-07 16:10:40|1237.8|1237.6|1237.8|1237.6|1238|1237.6|1237.8|1237.6|0
1641571850000|2022-01-07 16:10:50|1238|1237.8|1238|1237.8|1238|1237.8|1238|1237.8|891
1641571860000|2022-01-07 16:11:00|1238.2|1238|1238.4|1238|1238.4|1238|1237.8|1237.6|20237
1641571870000|2022-01-07 16:11:10|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1238|1237.6|1505
1641571880000|2022-01-07 16:11:20|1238.2|1237.8|1237.4|1237.2|1238.2|1237.8|1237.2|1237|24610
1641571890000|2022-01-07 16:11:30||1237||1237||1237||1237|5495
1641571900000|2022-01-07 16:11:40|1237.6|1237.2|1237.4|1237|1237.6|1237.4|1237.2|1237|2095
1641571910000|2022-01-07 16:11:50|1237.2||1237.4||1237.4||1237.2||0
1641571920000|2022-01-07 16:12:00|1237.2|1236.8|1237|1236.8|1237.2|1237|1236.8|1236.4|3581
1641571930000|2022-01-07 16:12:10|1237.2|1237|1237.2|1237|1237.4|1237|1237.2|1237|505
1641571940000|2022-01-07 16:12:20|1237|1236.8|1237|1236.6|1237.2|1236.8|1237|1236.6|507
1641571950000|2022-01-07 16:12:30|1237.2|1236.8|1238.2|1237.8|1238.2|1237.8|1237.2|1236.8|36517
1641571960000|2022-01-07 16:12:40|1238|1237.6|1238|1237.8|1238|1237.8|1237.8|1237.6|1658
1641571970000|2022-01-07 16:12:50|1238.2|1237.6|1238.2|1238|1238.2|1238|1238.2|1237.6|1562
1641571980000|2022-01-07 16:13:00|1238.4|1237.8|1238.4|1238|1238.4|1238.2|1238|1237.8|4994
1641571990000|2022-01-07 16:13:10|1238.2|1237.8|1238.4|1238.2|1238.4|1238.2|1238.2|1237.8|752
1641572000000|2022-01-07 16:13:20||1238||1238.2||1238.2||1238|0
1641572010000|2022-01-07 16:13:30|1238.2|1238|1238.4|1238|1238.4|1238|1238.2|1238|398
1641572020000|2022-01-07 16:13:40|1238.2|1237.8|1237.8|1237.6|1238.2|1237.8|1237.8|1237.6|4920
1641572030000|2022-01-07 16:13:50|1238|1237.8|1237.8|1237.6|1238|1237.8|1237.8|1237.4|4304
1641572040000|2022-01-07 16:14:00|1238|1237.4|1238.2|1237.8|1238.2|1237.8|1238|1237.4|4710
1641572050000|2022-01-07 16:14:10|1238.4|1238|1238.2|1238|1238.4|1238|1238.2|1238|0
1641572060000|2022-01-07 16:14:20|1238|1237.8|1238|1237.6|1238|1237.8|1237.8|1237.6|3814
1641572070000|2022-01-07 16:14:30||1237.8||1237.8||1237.8||1237.8|110
1641572080000|2022-01-07 16:14:40|1237.8|1237.6|1237.8|1237.4|1237.8|1237.6|1237.6|1237.4|3865
1641572090000|2022-01-07 16:14:50|1237.6|1237.6|1238|1237.6|1238|1237.8|1237.6|1237.4|4394
1641572100000|2022-01-07 16:15:00|1237.8|1237.4|1237.6|1237.2|1238|1237.4|1237.4|1237.2|4510
1641572110000|2022-01-07 16:15:10|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|1134
1641572120000|2022-01-07 16:15:20|1237.4|1237.4|1237.8|1237.4|1237.8|1237.4|1237.4|1237.4|2127
1641572130000|2022-01-07 16:15:30|1237.6|1237.2|1237.6|1237.4|1237.6|1237.4|1237.6|1237.2|0
1641572140000|2022-01-07 16:15:40|1237.8|1237.6|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|283
1641572150000|2022-01-07 16:15:50|1237.6||1237.8||1237.8||1237.6||0
1641572160000|2022-01-07 16:16:00|1237.6|1237.6|1237.4|1237.2|1237.8|1237.6|1237.4|1237.2|314
1641572170000|2022-01-07 16:16:10|1237.2|1237|1236.8|1236.6|1237.2|1237|1236.8|1236.4|2691
1641572180000|2022-01-07 16:16:20|1236.6|1236.4|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|8
1641572190000|2022-01-07 16:16:30|1236.4|1236|1236.4|1236.2|1236.6|1236.2|1236.4|1236|363
1641572200000|2022-01-07 16:16:40|1236.6|1236.4|1236.6|1236.4|1237|1236.6|1236.4|1236.2|6667
1641572210000|2022-01-07 16:16:50|1236.8|1236.2|1236.4|1236|1236.8|1236.2|1236.2|1235.8|599
1641572220000|2022-01-07 16:17:00|1236.2|1235.8|1236.2|1235.8|1236.2|1235.8|1235.8|1235.4|8237
1641572230000|2022-01-07 16:17:10|1235.6|1235.4|1235.4|1235|1236.2|1235.8|1235.4|1234.8|29988
1641572240000|2022-01-07 16:17:20|1235.2|1234.8|1235|1234.8|1235.4|1234.8|1235|1234.6|1721
1641572260000|2022-01-07 16:17:40|1235.2|1235|1235.2|1235|1235.2|1235|1235.2|1234.8|887
1641572270000|2022-01-07 16:17:50|1235.4|1235.2|1235.4|1235|1235.4|1235.2|1235.2|1235|1906
1641572280000|2022-01-07 16:18:00|1235.2|1234.8|1235.2|1234.8|1235.4|1235|1235|1234.8|3115
1641572300000|2022-01-07 16:18:20|1235|1235|1235.2|1234.8|1235.2|1235|1235|1234.8|0
1641572310000|2022-01-07 16:18:30|1235.4|1235|1235.2|1234.8|1235.4|1235.2|1235.2|1234.8|14120
1641572320000|2022-01-07 16:18:40|1235|1235|1235.4|1234.8|1235.4|1235|1235|1234.8|250
1641572330000|2022-01-07 16:18:50|1235.2|1235|1235.8|1235.4|1235.8|1235.4|1235.2|1234.8|4910
1641572340000|2022-01-07 16:19:00|1235.6|1235.2|1235.4|1235.2|1235.6|1235.2|1235.4|1235|797
1641572350000|2022-01-07 16:19:10|1235.6|1235.4|1235.6|1235.2|1235.8|1235.4|1235.4|1235.2|490
1641572360000|2022-01-07 16:19:20|1235.8|1235.4|1236.2|1235.8|1236.2|1235.8|1235.8|1235.4|906
1641572370000|2022-01-07 16:19:30|1236|1235.6|1236.2|1235.8|1236.4|1236.2|1236|1235.6|2880
1641572380000|2022-01-07 16:19:40|1236|1236|1236.4|1236|1236.4|1236|1236|1236|100
1641572390000|2022-01-07 16:19:50|1236|1235.8|1236.2|1236|1236.4|1236|1236|1235.8|5000
1641572400000|2022-01-07 16:20:00|1236.4|1236.2|1236.6|1236.2|1236.6|1236.4|1236.2|1236|0
1641572410000|2022-01-07 16:20:10|1236.4|1236|1236.4|1236|1236.4|1236.2|1236.2|1236|286
1641572420000|2022-01-07 16:20:20|1236.2|1235.8|1236|1235.8|1236.2|1235.8|1236|1235.6|2054
1641572430000|2022-01-07 16:20:30|1236.2|1236|1236.4|1236|1236.6|1236.2|1236|1235.8|5195
1641572440000|2022-01-07 16:20:40|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1235.6|1235.4|23731
1641572450000|2022-01-07 16:20:50|1236.2|1235.8|1236.2|1235.8|1236.2|1236|1236|1235.6|2376
1641572460000|2022-01-07 16:21:00|1236|1235.6|1235.8|1235.4|1236|1235.8|1235.6|1235.4|5868
1641572470000|2022-01-07 16:21:10|1235.6|1235.2|1235.6|1235.4|1235.8|1235.4|1235.6|1235.2|0
1641572480000|2022-01-07 16:21:20|1235.4|1235.2|1235.6|1235.2|1235.6|1235.2|1235.4|1235.2|275
1641572490000|2022-01-07 16:21:30|||||||||50
1641572500000|2022-01-07 16:21:40|1235.8|1235.4|1236|1235.6|1236|1235.8|1235.8|1235.4|6210
1641572510000|2022-01-07 16:21:50|1235.8|1235.4|1235.8|1235.4|1236|1235.4|1235.6|1235.4|0
1641572520000|2022-01-07 16:22:00|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.8|1235.4|0
1641572530000|2022-01-07 16:22:10||1235.6||1235.4||1235.6||1235.4|0
1641572540000|2022-01-07 16:22:20|1236|1235.6|1236.2|1235.8|1236.2|1236|1236|1235.6|3747
1641572550000|2022-01-07 16:22:30|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1235.8|2285
1641572560000|2022-01-07 16:22:40||1236.2||1236||1236.2||1236|0
1641572570000|2022-01-07 16:22:50|1236.6|1236.2|1236.6|1236.4|1236.8|1236.6|1236.6|1236.2|7158
1641572580000|2022-01-07 16:23:00|1236.8|1236.6|1236.8|1236.4|1236.8|1236.6|1236.6|1236.4|1103
1641572590000|2022-01-07 16:23:10|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|2923
1641572600000|2022-01-07 16:23:20|1236.6|1236.8|1237.2|1236.8|1237.2|1237|1236.6|1236.6|8216
1641572610000|2022-01-07 16:23:30|1237|1237|1237.2|1236.8|1237.4|1237|1237|1236.8|1229
1641572620000|2022-01-07 16:23:40|||||||||862
1641572630000|2022-01-07 16:23:50|1237.4|1237|1236.6|1236.2|1237.4|1237|1236.6|1236.2|5449
1641572640000|2022-01-07 16:24:00|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.8|1236.2|3388
1641572650000|2022-01-07 16:24:10|1236.8|1236.8|1237|1236.6|1237.2|1236.8|1236.8|1236.6|591
1641572660000|2022-01-07 16:24:20|||||||||799
1641572670000|2022-01-07 16:24:30|1236.8||1237||1237||1236.8||725
1641572680000|2022-01-07 16:24:40|1236.8|1236.4|1236.6|1236.2|1236.8|1236.4|1236.4|1236|3537
1641572690000|2022-01-07 16:24:50|1236.4|1236|1236.4|1236.2|1236.6|1236.2|1236.4|1236|2500
1641572700000|2022-01-07 16:25:00|1236.6|1236|1236.2|1236|1236.6|1236|1236.2|1236|190
1641572710000|2022-01-07 16:25:10|1236.4|1236.2|1236.4|1236|1236.4|1236.2|1236.4|1236|608
1641572720000|2022-01-07 16:25:20|1236.2|1235.8|1236.2|1236|1236.2|1236|1236|1235.8|671
1641572730000|2022-01-07 16:25:30|1236|1235.8|1236|1235.8|1236.2|1235.8|1236|1235.8|1332
1641572740000|2022-01-07 16:25:40|1235.8|1235.6|1235.8|1235.4|1236|1235.8|1235.8|1235.4|4361
1641572750000|2022-01-07 16:25:50||1235.6||1235.4||1235.6||1235.4|0
1641572760000|2022-01-07 16:26:00|1236|1235.6|1236.2|1235.8|1236.2|1235.8|1236|1235.6|4997
1641572770000|2022-01-07 16:26:10|1236|1236|1236|1235.8|1236.2|1236|1235.8|1235.6|2981
1641572780000|2022-01-07 16:26:20|1236.2|1235.6|1236.2|1235.8|1236.2|1236|1235.8|1235.4|10182
1641572790000|2022-01-07 16:26:30|1236|1235.6|1235.8|1235.4|1236.2|1235.8|1235.6|1235.4|6365
1641572800000|2022-01-07 16:26:40|1235.6||1235.6||1235.6||1235.6||0
1641572810000|2022-01-07 16:26:50|1235.8||1235.8||1235.8||1235.8||1500
1641572820000|2022-01-07 16:27:00|1235.6|1235.6|1235.6|1235.4|1235.6|1235.6|1235.6|1235.4|500
1641572830000|2022-01-07 16:27:10|1235.4|1235.2|1235.6|1235.2|1235.6|1235.4|1235.2|1235|4133
1641572840000|2022-01-07 16:27:20|1235.4|1235|1235.6|1235.2|1235.6|1235.2|1235.4|1235|2522
1641572850000|2022-01-07 16:27:30|1235.8|1235.4|1235.6|1235.4|1236|1235.6|1235.6|1235.2|7783
1641572860000|2022-01-07 16:27:40|1235.8|1235.2|1235.6|1235.2|1235.8|1235.4|1235.4|1235|1816
1641572870000|2022-01-07 16:27:50|1235.4|1235|1235.8|1235.4|1236|1235.8|1235.4|1235|7262
1641572880000|2022-01-07 16:28:00|1235.6|1235.6|1235.6|1235.2|1235.8|1235.6|1235.4|1235.2|609
1641572890000|2022-01-07 16:28:10|1235.4|1235|1234.8|1234.4|1235.4|1235|1234.6|1234.2|17027
1641572900000|2022-01-07 16:28:20|1235|1234.6|1235|1234.6|1235|1234.6|1235|1234.6|0
1641572910000|2022-01-07 16:28:30|1234.8|1234.4|1234.8|1234.4|1235.2|1234.8|1234.6|1234.2|12175
1641572920000|2022-01-07 16:28:40|1235|1234.6|1234.6|1234.4|1235|1234.6|1234.6|1234.4|2096
1641572930000|2022-01-07 16:28:50|1234.8|1234.6|1234.8|1234.4|1235|1234.8|1234.6|1234.2|12555
1641572940000|2022-01-07 16:29:00|1234.6|1234.2|1234.8|1234.4|1234.8|1234.6|1234.4|1234|4193
1641572950000|2022-01-07 16:29:10|1235|1234.6|1235.2|1235|1235.4|1235|1234.8|1234.4|1354
1641572960000|2022-01-07 16:29:20|1235|1234.8|1235.6|1235|1235.8|1235.4|1235|1234.6|2172
1641572970000|2022-01-07 16:29:30|1235.4|1235.2|1235.8|1235.4|1235.8|1235.6|1235.4|1235|1404
1641572980000|2022-01-07 16:29:40|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.4|1235|7069
1641572990000|2022-01-07 16:29:50|1235.6|1235.2|1235.2|1234.8|1235.8|1235.4|1235.2|1234.8|4108
1641801600000|2022-01-10 08:00:00|1246|1245|1247.4|1246.2|1248.2|1246.8|1246|1245|1912
1641801610000|2022-01-10 08:00:10|1247.2|1245.6|1245.8|1244.6|1247.6|1246.8|1244.8|1244|25232
1641801620000|2022-01-10 08:00:20|1245|1244.4|1246|1245.2|1246.2|1245.6|1244.8|1244|19520
1641801630000|2022-01-10 08:00:30|1246.2|1245|1249|1248.2|1249|1248.2|1246.2|1245|13254
1641801640000|2022-01-10 08:00:40|1249.2|1248.4|1249.2|1248.4|1249.6|1248.8|1248.8|1247.8|8677
1641801650000|2022-01-10 08:00:50|1249.4|1248.2|1248.4|1247.4|1249.4|1248.6|1248|1246.8|3288
1641801660000|2022-01-10 08:01:00|1248.2|1247.2|1247.6|1247|1248.6|1247.8|1247.2|1246.4|7728
1641801670000|2022-01-10 08:01:10|1247.8|1246.6|1247|1246|1248.2|1247.4|1246.6|1246|6248
1641801680000|2022-01-10 08:01:20|1247.2|1246.4|1248.2|1247.4|1248.6|1248.2|1247.2|1246.4|8546
1641801690000|2022-01-10 08:01:30|1248|1247|1248.8|1247.8|1249.2|1248.4|1247.4|1246.4|15867
1641801700000|2022-01-10 08:01:40|1249|1248|1248.4|1247.4|1249.2|1248|1248.4|1247.2|700
1641801710000|2022-01-10 08:01:50|1248.2|1247.2|1247.4|1246.6|1248.2|1247.2|1247.2|1246.2|0
1641801720000|2022-01-10 08:02:00|1247.2|1246.4|1245.6|1244.6|1247.2|1246.4|1245|1244.2|21510
1641801730000|2022-01-10 08:02:10|1245.4|1244.8|1244.8|1244|1245.4|1244.8|1244.6|1244|626
1641801740000|2022-01-10 08:02:20|1245|1244.2|1245.2|1244|1245.4|1244.6|1245|1244|0
1641801750000|2022-01-10 08:02:30|1245|1243.8|1246.2|1245.2|1246.2|1245.2|1244.2|1243.8|3987
1641801760000|2022-01-10 08:02:40|1246.4|1245|1245.8|1244.8|1246.6|1245.6|1245.4|1244.4|1361
1641801770000|2022-01-10 08:02:50|1246|1245|1247.8|1247.2|1248.4|1247.6|1245.8|1244.6|48536
1641801780000|2022-01-10 08:03:00|1248|1247|1247.6|1246.4|1248.2|1247.2|1247.4|1246.4|3149
1641801790000|2022-01-10 08:03:10|1247.8|1246.6|1247.4|1246.4|1248.2|1247.4|1247.4|1246.4|1804
1641801800000|2022-01-10 08:03:20|1247.2|1246.6|1246.8|1246|1247.6|1246.8|1246.8|1245.6|7610
1641801810000|2022-01-10 08:03:30|1246.6|1245.6|1247.2|1246.6|1247.2|1247|1246.4|1245.4|29852
1641801820000|2022-01-10 08:03:40|1247.6|1246.8|1247.6|1246.2|1248|1247|1247.6|1246.2|155
1641801830000|2022-01-10 08:03:50|1247.4|1246.4|1247.8|1246.8|1248|1247.2|1247.2|1246.2|0
1641801840000|2022-01-10 08:04:00|1248|1247|1248.8|1247.8|1249|1248.4|1248|1247|2455
1641801850000|2022-01-10 08:04:10|1249|1248|1249.6|1248.6|1249.6|1248.6|1248.8|1248|3802
1641801860000|2022-01-10 08:04:20|1249.4|1248.4|1249.2|1248|1249.6|1249|1249|1248|7073
1641801870000|2022-01-10 08:04:30|1248|1247.8|1248.8|1248.2|1249.2|1248.2|1248|1247.8|12750
1641801890000|2022-01-10 08:04:50|1249|1248.4|1248|1247|1249|1248.4|1247.8|1247|991
1641801900000|2022-01-10 08:05:00|1247.8|1247.2|1247.2|1246.6|1247.8|1247.4|1247.2|1246.6|3217
1641801910000|2022-01-10 08:05:10|1247.4|1246.8|1247.2|1246.6|1247.4|1246.8|1247.2|1246.6|0
1641801920000|2022-01-10 08:05:20|1247|1246.8|1246.8|1246.2|1247|1246.8|1246.8|1246.2|10510
1641801930000|2022-01-10 08:05:30|1247|1246.4|1247.2|1246.4|1247.4|1246.8|1247|1246.4|845
1641801940000|2022-01-10 08:05:40|1247|1246.2|1246|1245.2|1247|1246.2|1245.6|1244.8|17538
1641801950000|2022-01-10 08:05:50|1246.2|1245.4|1247|1246.2|1247|1246.2|1246.2|1245.4|2195
1641801960000|2022-01-10 08:06:00|1246.8|1246|1246.8|1246.2|1246.8|1246.2|1246.2|1245.4|5300
1641801970000|2022-01-10 08:06:10|1247|1246.4|1247.2|1246.4|1247.2|1246.4|1246.8|1246.2|800
1641801980000|2022-01-10 08:06:20|1247.4|1246.6|1247.8|1247|1247.8|1247|1247.2|1246.6|0
1641801990000|2022-01-10 08:06:30|1247.6|1247.6|1247.8|1247|1247.8|1247.6|1247.6|1247|100
1641802000000|2022-01-10 08:06:40|1248|1247.2|1249.2|1248.6|1249.6|1248.8|1248|1247.2|15835
1641802010000|2022-01-10 08:06:50|1249.4|1248.8|1249.6|1249.2|1249.6|1249.2|1248.8|1248.6|3874
1641802020000|2022-01-10 08:07:00|1249.8|1249.4|1249.8|1249.4|1250|1249.6|1249.6|1248.8|6680
1641802030000|2022-01-10 08:07:10|1250|1249.6|1251.2|1250.8|1251.2|1250.8|1249.8|1249|228012
1641802040000|2022-01-10 08:07:20|1251.4|1251|1251.2|1250.4|1251.6|1251|1250.6|1250|11842
1641802050000|2022-01-10 08:07:30|1251|1250.2|1250.6|1250|1251.2|1250.4|1250|1249.6|49324
1641802060000|2022-01-10 08:07:40|1250.8|1250.2|1250.2|1249.6|1250.8|1250.2|1250.2|1249.6|0
1641802070000|2022-01-10 08:07:50|1251.8|1249.8|1251.6|1251.2|1251.8|1251.2|1250.6|1249.8|81173
1641802080000|2022-01-10 08:08:00|1251.4|1251|1251.8|1251.2|1252|1251.8|1251|1250.8|12207
1641802090000|2022-01-10 08:08:10|1251|1251|1251.2|1250.6|1251.6|1251|1251|1250.6|35000
1641802100000|2022-01-10 08:08:20|1251|1250.4|1250|1249.6|1251|1250.6|1250|1249.2|27706
1641802110000|2022-01-10 08:08:30|1250.2|1249.8|1250.4|1249.8|1251|1250.4|1250|1249.6|47033
1641802120000|2022-01-10 08:08:40|1250.6|1250|1251.6|1251|1251.8|1251.2|1250.4|1249.8|39594
1641802130000|2022-01-10 08:08:50|1251.8|1251.2|1251|1250.6|1251.8|1251.4|1251|1250.6|8042
1641802140000|2022-01-10 08:09:00|1251.2|1250.8|1250.8|1250.4|1251.2|1250.8|1250.8|1250.4|5158
1641802150000|2022-01-10 08:09:10|1251|1250.6|1250.4|1250|1251.2|1250.8|1250.2|1249.8|2606
1641802160000|2022-01-10 08:09:20|1250.8|1250.2|1250.2|1249.6|1251|1250.4|1250|1249.6|16828
1641802170000|2022-01-10 08:09:30|1250|1249.8|1250.2|1249.8|1250.4|1250|1250|1249.6|900
1641802180000|2022-01-10 08:09:40|1250|1250|1249.6|1249.2|1250|1250|1249.6|1249|4353
1641802190000|2022-01-10 08:09:50|1249.8|1249.4|1249.8|1249.2|1250.2|1249.8|1249.8|1249.2|979
1641802200000|2022-01-10 08:10:00|1249.6|1249.4|1249.6|1249.2|1249.8|1249.4|1249.6|1249.2|0
1641802210000|2022-01-10 08:10:10|1249.4|1249|1249.2|1249|1249.4|1249|1248.6|1248|3909
1641802220000|2022-01-10 08:10:20|1249.4|1248.8|1249.6|1249|1249.8|1249.4|1249.2|1248.8|3083
1641802230000|2022-01-10 08:10:30|1249.8|1249.2|1249.8|1249.4|1249.8|1249.4|1249.6|1249.2|0
1641802240000|2022-01-10 08:10:40|1249.6|1249.2|1250.4|1250|1250.6|1250.2|1249|1248.6|22715
1641802250000|2022-01-10 08:10:50|1250.6|1250.2|1251.4|1250.8|1251.4|1250.8|1250.6|1250|7488
1641802260000|2022-01-10 08:11:00|1251.2|1250.6|1251|1250.4|1251.2|1250.8|1250.8|1250.2|1175
1641802270000|2022-01-10 08:11:10||1250.2||1250.2||1250.2||1250.2|0
1641802280000|2022-01-10 08:11:20|1250.8|1250|1251|1250.4|1251|1250.4|1250.2|1249.8|346
1641802290000|2022-01-10 08:11:30|1250.8|1250.2|1250.4|1249.8|1250.8|1250.4|1250.4|1249.8|1997
1641802300000|2022-01-10 08:11:40|1250.2|1249.6|1250.4|1249.8|1250.4|1249.8|1250|1249.6|1197
1641802310000|2022-01-10 08:11:50|1250.2|1249.6|1249.8|1249.2|1250.2|1249.6|1249.6|1249|1932
1641802320000|2022-01-10 08:12:00|1249.6|1249.4|1249.2|1248.6|1249.8|1249.4|1248.8|1248.4|2462
1641802330000|2022-01-10 08:12:10|1249|1248.4|1248.2|1247.8|1249|1248.4|1247.8|1247.4|2206
1641802340000|2022-01-10 08:12:20|1248|1247.6|1247.8|1247.2|1248|1247.6|1247.8|1247.2|381
1641802350000|2022-01-10 08:12:30|1247.6|1247.4|1247.8|1247.4|1247.8|1247.4|1247.4|1247|2917
1641802360000|2022-01-10 08:12:40|1248|1247.6|1250.2|1249.8|1250.2|1249.8|1248|1247.6|5331
1641802370000|2022-01-10 08:12:50|1250|1249.6|1250.2|1249.6|1250.2|1249.8|1250|1249.4|0
1641802380000|2022-01-10 08:13:00|1250.6|1249.8|1250.6|1250|1251|1250.6|1250.2|1249.6|12578
1641802390000|2022-01-10 08:13:10|1250.8|1249.8|1250|1249.4|1250.8|1250.2|1249.8|1249.2|5114
1641802400000|2022-01-10 08:13:20|1249.8|1249.6|1250|1249.6|1250|1249.6|1249.8|1249.4|2392
1641802410000|2022-01-10 08:13:30|1250.4|1249.8|1250.4|1250|1250.8|1250.4|1250.2|1249.8|1571
1641802420000|2022-01-10 08:13:40|1250.2|1249.8|1250.6|1250|1250.8|1250.4|1250.2|1249.6|7650
1641802430000|2022-01-10 08:13:50|1250.4|1249.8|1250.8|1250.4|1251|1250.8|1250.4|1249.8|1687
1641802440000|2022-01-10 08:14:00|1250.6|1250.6|1251.6|1251.2|1251.8|1251.2|1250.6|1250.2|1525
1641802450000|2022-01-10 08:14:10|1251.8|1251.4|1253.6|1253.2|1253.8|1253.2|1251.8|1251.4|21173
1641802460000|2022-01-10 08:14:20|1253.4|1252.8|1254|1253.4|1254|1253.4|1253.2|1252.8|8516
1641802470000|2022-01-10 08:14:30|1253.8|1253.6|1253.8|1253.2|1254|1253.8|1253.8|1253.2|5681
1641802480000|2022-01-10 08:14:40|1254|1253.4|1254.6|1254.4|1254.8|1254.4|1254|1253.4|31867
1641802490000|2022-01-10 08:14:50|1254.8|1254.6|1254.8|1254.4|1255.4|1254.8|1254.2|1254|30534
1641802500000|2022-01-10 08:15:00|1254.6|1254.2|1255.2|1254.8|1255.4|1255|1254.2|1253.8|13013
1641802510000|2022-01-10 08:15:10|1255.4|1254.6|1254.8|1254.2|1255.4|1254.6|1254.4|1254|2810
1641802520000|2022-01-10 08:15:20|1254.6|1254.4|1254.8|1254.2|1254.8|1254.4|1254.2|1254|10772
1641802530000|2022-01-10 08:15:30|1254.6||1254.8||1254.8||1254.6||655
1641802540000|2022-01-10 08:15:40|1255|1254.4|1255.8|1255.4|1256|1255.6|1255|1254.4|3495
1641802550000|2022-01-10 08:15:50|1255.6|1255.6|1255.6|1255.2|1255.8|1255.6|1255.2|1254.6|17656
1641802560000|2022-01-10 08:16:00|1255.4|1255.4|1255.8|1255.2|1255.8|1255.6|1255.4|1255|2120
1641802570000|2022-01-10 08:16:10|1255.6|1255|1255.6|1255|1255.6|1255|1255.2|1255|0
1641802580000|2022-01-10 08:16:20|1255.4|1254.8|1255.8|1255.2|1255.8|1255.2|1255.2|1254.8|5440
1641802590000|2022-01-10 08:16:30|1256|1255.4|1255.8|1255.2|1256.8|1256.2|1255.8|1255.2|46546
1641802600000|2022-01-10 08:16:40|1255.6|1255|1254.8|1254.4|1255.6|1255|1254.6|1254.2|0
1641802610000|2022-01-10 08:16:50|1254.6|1254.2|1255|1254.4|1255|1254.6|1254.4|1254|11366
1641802620000|2022-01-10 08:17:00|1254.8|1254.6|1255|1254.4|1255|1254.6|1254.8|1254.4|400
1641802630000|2022-01-10 08:17:10|1254.8|1254.6|1254.4|1253.8|1255|1254.6|1254.2|1253.6|408
1641802640000|2022-01-10 08:17:20|1254.2|1253.6|1252.8|1252.2|1254.2|1253.6|1252.8|1252|5305
1641802650000|2022-01-10 08:17:30|1252.6|1252|1253.2|1252.8|1253.4|1253|1252.4|1252|566
1641802660000|2022-01-10 08:17:40|1253.4|1253|1253.4|1252.8|1253.4|1253|1253.2|1252.8|0
1641802670000|2022-01-10 08:17:50|1253.2|1253|1253.4|1252.8|1253.4|1253|1253|1252.6|2671
1641802680000|2022-01-10 08:18:00|1253.6|1253|1253|1252.6|1253.8|1253.2|1253|1252.4|3604
1641802690000|2022-01-10 08:18:10|1252.8|1252.4|1253|1252.6|1253.2|1252.6|1252|1251.6|5022
1641802700000|2022-01-10 08:18:20|1252.8|1252.4|1252.8|1252.2|1253|1252.6|1252.2|1251.6|699
1641802710000|2022-01-10 08:18:30|1252.6|1252.4|1252.6|1252|1252.8|1252.4|1252.6|1252|600
1641802720000|2022-01-10 08:18:40|1252.4|1252.2|1251.2|1250.6|1252.4|1252.2|1250.6|1250.4|16338
1641802730000|2022-01-10 08:18:50|1251|1250.4|1250.6|1250.2|1251.2|1250.6|1250.6|1250|500
1641802740000|2022-01-10 08:19:00|1250.8|1250|1250.8|1250.4|1250.8|1250.6|1250.2|1250|7070
1641802750000|2022-01-10 08:19:10|1250.6|1250|1251.2|1250.8|1251.4|1251.2|1250.6|1250|4125
1641802760000|2022-01-10 08:19:20|1251|1250.6|1250.8|1250.4|1251.2|1250.8|1250.8|1250.4|0
1641802770000|2022-01-10 08:19:30|1250.6|1250.2|1249.8|1249.4|1250.8|1250.4|1249.4|1249|14826
1641802780000|2022-01-10 08:19:40|1249.6|1249.2|1250|1249.2|1250.2|1249.6|1249.6|1249|694
1641802790000|2022-01-10 08:19:50|1249.8|1249|1249.6|1249.2|1249.8|1249.2|1249.4|1249|0
1641802800000|2022-01-10 08:20:00|1249.4|1249|1248.6|1248.2|1249.6|1249|1248.4|1247.8|3845
1641802810000|2022-01-10 08:20:10|1248.4|1248.4|1248.8|1248.2|1248.8|1248.4|1248|1247.4|12801
1641802820000|2022-01-10 08:20:20|1248.6|1248.4|1248.2|1247.8|1248.8|1248.4|1247.6|1247|6896
1641802830000|2022-01-10 08:20:30|1248|1247.6|1248|1247.4|1248.2|1247.6|1247.8|1247.4|0
1641802840000|2022-01-10 08:20:40|1247.8|1247.6|1247|1246.4|1248|1247.6|1247|1246.2|1028
1641802850000|2022-01-10 08:20:50|1246.8|1246.2|1246.8|1246.2|1246.8|1246.4|1246.6|1246|250
1641802860000|2022-01-10 08:21:00|1246.6|1246|1246.8|1246.4|1246.8|1246.4|1246.6|1246|412
1641802870000|2022-01-10 08:21:10|1246.6|1246.2|1247.2|1246.8|1247.4|1246.8|1246.2|1245.6|10765
1641802880000|2022-01-10 08:21:20|1246.4|1246.2|1247.6|1247|1247.8|1247.4|1246.4|1246.2|31935
1641802890000|2022-01-10 08:21:30|1247.4|1246.8|1247.2|1246.8|1247.4|1247|1247.2|1246.8|555
1641802900000|2022-01-10 08:21:40|1247.4|1247.2|1247.6|1247|1247.6|1247.4|1247.2|1246.8|960
1641802910000|2022-01-10 08:21:50|1247.4|1247.2|1247.8|1247.4|1248|1247.8|1247.4|1247|6377
1641802920000|2022-01-10 08:22:00|1247.6|1247.2|1247.4|1246.8|1248|1247.8|1247.4|1246.6|13857
1641802930000|2022-01-10 08:22:10|1247.2|1247|1248.2|1247.6|1248.2|1247.6|1247.2|1246.8|4411
1641802940000|2022-01-10 08:22:20|1248|1247.8|1248.2|1247.8|1248.2|1247.8|1248|1247.6|0
1641802950000|2022-01-10 08:22:30|1248.4|1248|1248|1247.6|1248.8|1248.4|1247|1246.8|34190
1641802960000|2022-01-10 08:22:40|1248.2|1247.8|1247|1246.4|1248.2|1247.8|1247|1246.4|3813
1641802970000|2022-01-10 08:22:50|1246.8|1246.6|1247|1246.4|1247|1246.6|1246.8|1246.4|0
1641802980000|2022-01-10 08:23:00|1246.8|1246.2|1247.8|1247.4|1248.2|1248|1246.2|1245.6|52120
1641802990000|2022-01-10 08:23:10|1247.4|1247.2|1247.8|1247.2|1247.8|1247.4|1247.4|1246.8|1177
1641803000000|2022-01-10 08:23:20|1247.6|1247.4|1247.8|1247.4|1248.2|1247.8|1247.6|1247.2|3392
1641803010000|2022-01-10 08:23:30|1247.6|1247|1247|1246.4|1247.8|1247|1246.4|1246|9351
1641803020000|2022-01-10 08:23:40|1246.8|1246.2|1247|1246.6|1247.4|1246.8|1246.8|1246.2|501
1641803030000|2022-01-10 08:23:50|1246.8|1246.2|1246.6|1246.2|1247.2|1247|1246.6|1246.2|4795
1641803040000|2022-01-10 08:24:00|1246.4|1246|1247.8|1247.2|1248|1247.6|1246.4|1245.8|7671
1641803050000|2022-01-10 08:24:10|1248|1247.4|1248.4|1247.8|1248.6|1248|1247.8|1247.4|2426
1641803060000|2022-01-10 08:24:20|1248.2|1248|1248.2|1247.4|1248.2|1248|1248.2|1247.4|638
1641803070000|2022-01-10 08:24:30|1248.4|1247.6|1249.2|1248.8|1249.4|1248.8|1248.4|1247.4|3178
1641803080000|2022-01-10 08:24:40|1249.4|1249|1249.6|1249|1249.6|1249|1249.4|1248.8|0
1641803090000|2022-01-10 08:24:50|1249.4|1248.8|1248.8|1248.6|1249.4|1249.2|1248.8|1248.2|938
1641803100000|2022-01-10 08:25:00|1249.2|1248.8|1249|1248.6|1249.2|1249|1248.4|1247.8|2516
1641803110000|2022-01-10 08:25:10|1248.8|1248.2|1248.4|1248|1248.8|1248.4|1248.4|1247.8|400
1641803120000|2022-01-10 08:25:20|1248.6|1247.8|1249|1248.4|1249|1248.6|1248.6|1247.8|748
1641803130000|2022-01-10 08:25:30||1248.6||1248.6||1248.6||1248.4|0
1641803140000|2022-01-10 08:25:40|1248.8|1248.4|1249|1248.4|1249|1248.8|1248.8|1248.4|1545
1641803150000|2022-01-10 08:25:50|1248.8|1248.6|1248.4|1248|1249|1248.6|1248.4|1247.8|673
1641803160000|2022-01-10 08:26:00|1248.6|1248.2|1248.2|1247.6|1248.6|1248.2|1248|1247.4|565
1641803170000|2022-01-10 08:26:10|1248|1247.4|1247.4|1247|1248|1247.6|1247.4|1247|730
1641803180000|2022-01-10 08:26:20|1247.2|1247.2|1246.8|1246.4|1247.2|1247.2|1246.8|1246.4|312
1641803190000|2022-01-10 08:26:30|1246.6|1246.2|1246.2|1245.6|1246.8|1246.2|1246.2|1245.6|2915
1641803200000|2022-01-10 08:26:40|1246|1245.8|1244.6|1244|1246.2|1245.8|1244.4|1244|67726
1641803210000|2022-01-10 08:26:50|1244.4|1244.2|1243.6|1243|1244.4|1244.4|1243.6|1243|2255
1641803220000|2022-01-10 08:27:00|1243.8|1243.2|1245.4|1244.8|1245.6|1245.2|1243.6|1243.2|16806
1641803230000|2022-01-10 08:27:10|1245.6|1245.4|1245.6|1245.2|1245.8|1245.4|1245.4|1244.8|125
1641803240000|2022-01-10 08:27:20|1245.8|1245.4|1245|1244.4|1245.8|1245.6|1245|1244.4|860
1641803250000|2022-01-10 08:27:30|1244.8|1244.6|1245.6|1245.2|1245.6|1245.2|1244.8|1244.4|200
1641803260000|2022-01-10 08:27:40|1245.4|1245|1244.8|1244.4|1245.4|1245.2|1244.8|1244.4|1490
1641803270000|2022-01-10 08:27:50|1245|1244.2|1245|1244.4|1245.2|1244.8|1244.8|1244.2|460
1641803280000|2022-01-10 08:28:00|1244.8|1244.2|1244.6|1244|1245|1244.4|1244.4|1244|1000
1641803290000|2022-01-10 08:28:10|1244.4|1244.2|1244.4|1244|1244.6|1244.2|1244.4|1244|1347
1641803300000|2022-01-10 08:28:20|1244.6|1244.2|1244.6|1244|1244.6|1244.2|1244.4|1244|500
1641803310000|2022-01-10 08:28:30|1244.8|1244.2|1245|1244.6|1245|1244.8|1244.4|1244|5465
1641803320000|2022-01-10 08:28:40|1244.8|1244.4|1245|1244.4|1245|1244.6|1244.8|1244.4|500
1641803330000|2022-01-10 08:28:50|1244.8|1244.2|1244.6|1244|1244.8|1244.2|1244.2|1244|5322
1641803340000|2022-01-10 08:29:00|1244.4|1244.2|1245.4|1245|1245.4|1245|1244.4|1244|2752
1641803350000|2022-01-10 08:29:10|1245.2|1244.8|1244.8|1244.4|1245.4|1245|1244.8|1244.2|1416
1641803360000|2022-01-10 08:29:20|1245|1244.2|1244.8|1244.2|1245|1244.6|1244.8|1244|896
1641803370000|2022-01-10 08:29:30|1244.6|1244|1244.6|1244.2|1245|1244.4|1244|1243.6|9714
1641803380000|2022-01-10 08:29:40|1244.8|1244.4|1245|1244.8|1245|1244.8|1244.8|1244.4|0
1641803390000|2022-01-10 08:29:50|1245.2|1245|1246.2|1245.8|1246.2|1245.8|1245.2|1245|8244
1641803400000|2022-01-10 08:30:00|1246|1245.6|1245.4|1244.8|1246|1245.8|1245.2|1244.8|3474
1641803410000|2022-01-10 08:30:10|1245.2|1245|1244.8|1244.4|1245.6|1245.2|1244.6|1244.2|10749
1641803420000|2022-01-10 08:30:20|1244.6|1244.2|1243.2|1242.6|1244.8|1244.4|1243.2|1242.4|5563
1641803430000|2022-01-10 08:30:30|1243|1242.4|1243.2|1242.6|1243.2|1242.6|1243|1242.4|0
1641803440000|2022-01-10 08:30:40|1243|1242.8|1243.4|1243|1243.4|1243|1243|1242.6|1000
1641803450000|2022-01-10 08:30:50|1243.2|1242.8|1243|1242.4|1243.2|1242.8|1242.8|1242.4|1738
1641803460000|2022-01-10 08:31:00|1242.8|1242.8|1242.8|1242.4|1243|1242.8|1242.8|1242.4|10812
1641803470000|2022-01-10 08:31:10|1243|1242.6|1244|1243.4|1244.2|1243.8|1243|1242.4|17125
1641803480000|2022-01-10 08:31:20|1243.8|1243.6|1244.8|1244.2|1244.8|1244.4|1243.4|1243.2|5821
1641803490000|2022-01-10 08:31:30|1244.6|1244|1244.6|1244|1244.8|1244.4|1244.4|1244|4716
1641803500000|2022-01-10 08:31:40|1244.8|1244.2|1244.4|1243.8|1244.8|1244.2|1244.2|1243.6|1715
1641803510000|2022-01-10 08:31:50|1244.2|1243.6|1244.4|1243.8|1244.4|1243.8|1244|1243.4|1315
1641803520000|2022-01-10 08:32:00|1244.6|1244|1245|1244.6|1245|1244.6|1244.4|1243.8|3403
1641803530000|2022-01-10 08:32:10|1244.8|1244.4|1244.6|1244.2|1245|1244.4|1244.4|1244|479
1641803540000|2022-01-10 08:32:20|1244.8|1244.4|1245.2|1244.6|1245.8|1245.2|1244.8|1244.4|7078
1641803550000|2022-01-10 08:32:30|1245|1244.4|1244.8|1244.2|1245|1244.8|1244.8|1244|594
1641803560000|2022-01-10 08:32:40|1244.6|1244|1244.6|1244.2|1244.8|1244.6|1244.6|1244|1389
1641803570000|2022-01-10 08:32:50|1244.4|1244.4|1244.4|1243.8|1244.6|1244.4|1244.2|1243.6|6858
1641803580000|2022-01-10 08:33:00|1244.6|1244|1245|1244.6|1245.4|1245|1244.4|1243.8|1357
1641803590000|2022-01-10 08:33:10|1245.2|1244.4|1245.2|1244.6|1245.4|1245|1245.2|1244.4|500
1641803600000|2022-01-10 08:33:20|1245.4|1244.8|1244.4|1243.8|1245.4|1245|1244.2|1243.6|4385
1641803610000|2022-01-10 08:33:30|1244.2|1244|1245.6|1244.8|1245.6|1245|1244.2|1243.8|4184
1641803620000|2022-01-10 08:33:40|1245.4|1245|1244.8|1244.2|1245.4|1245|1244.8|1244.2|2500
1641803630000|2022-01-10 08:33:50||1244||1244.2||1244.2||1244|0
1641803640000|2022-01-10 08:34:00|1244.6|1244|1244.4|1243.8|1244.6|1244.2|1244.2|1243.6|0
1641803650000|2022-01-10 08:34:10|1244.2|1244|1244.6|1244.2|1244.8|1244.4|1244.2|1243.6|11390
1641803660000|2022-01-10 08:34:20|1244.4|1243.8|1244.4|1243.8|1244.6|1244|1244.2|1243.6|503
1641803670000|2022-01-10 08:34:30|1244.2|1243.6|1244.6|1244|1244.8|1244.4|1244.2|1243.6|2004
1641803680000|2022-01-10 08:34:40|1244.4|1243.8|1244.2|1243.6|1244.4|1244|1244.2|1243.6|0
1641803690000|2022-01-10 08:34:50|1244|1243.4|1244.2|1243.6|1244.2|1243.8|1243.8|1243.2|1119
1641803700000|2022-01-10 08:35:00|1244.4|1243.8|1243.6|1243|1244.4|1244|1243.6|1243|1030
1641803710000|2022-01-10 08:35:10|1243.4|1242.8|1243|1242.6|1243.4|1242.8|1242.8|1242.2|35552
1641803720000|2022-01-10 08:35:20|1242.8|1242.4|1242.6|1242.2|1243|1242.8|1242.4|1242|13968
1641803730000|2022-01-10 08:35:30|1242.8|1242|1242.8|1242.6|1242.8|1242.6|1242.2|1242|5588
1641803740000|2022-01-10 08:35:40|1243|1242.4|1243.4|1242.8|1243.4|1243|1243|1242.4|236
1641803750000|2022-01-10 08:35:50|1243.2|1243|1243.4|1243.2|1243.4|1243.2|1243.2|1242.8|3826
1641803760000|2022-01-10 08:36:00|1243.6|1243.4|1242.8|1242.2|1243.8|1243.4|1242.6|1242|3775
1641803770000|2022-01-10 08:36:10|1242.6|1242.4|1241.8|1241.4|1242.8|1242.6|1241.6|1241|17989
1641803780000|2022-01-10 08:36:20|1241.6|1241.2|1241.6|1241.4|1241.6|1241.4|1241|1240.6|6198
1641803790000|2022-01-10 08:36:30|1241.4|1241.2|1241.6|1241.2|1241.6|1241.2|1241.4|1240.8|519
1641803800000|2022-01-10 08:36:40|1241.4|1241.4|1241.2|1240.8|1241.6|1241.4|1241|1240.6|1501
1641803810000|2022-01-10 08:36:50|1241|1240.6|1241.4|1241.2|1241.4|1241.2|1240.8|1240.4|3634
1641803820000|2022-01-10 08:37:00|1241.6|1241|1242|1241.6|1242|1241.8|1241.2|1240.6|2936
1641803830000|2022-01-10 08:37:10|1241.8|1241.4|1241.8|1241.2|1242|1241.8|1241.8|1241.2|705
1641803840000|2022-01-10 08:37:20|1241.6|1241|1241.6|1241|1241.6|1241.2|1241.4|1240.8|1299
1641803850000|2022-01-10 08:37:30|1241.4|1240.8|1241.8|1241.4|1241.8|1241.4|1241.4|1240.8|500
1641803860000|2022-01-10 08:37:40|1242|1241.2|1242.4|1241.8|1242.6|1242.2|1242|1241.2|2604
1641803870000|2022-01-10 08:37:50|1242.6|1242|1242.6|1242|1242.6|1242.2|1242.4|1241.8|0
1641803880000|2022-01-10 08:38:00|1242.4|1241.8|1242.4|1242|1242.6|1242.2|1242.2|1241.8|6419
1641803890000|2022-01-10 08:38:10|1242.2|1241.8|1241.4|1241|1242.4|1241.8|1241.2|1240.8|2383
1641803900000|2022-01-10 08:38:20|1241.6|1240.8|1241.6|1241.2|1241.6|1241.4|1241.6|1240.8|91
1641803910000|2022-01-10 08:38:30|1241.4|1241|1241.6|1241.2|1241.6|1241.4|1241.4|1240.8|1118
1641803920000|2022-01-10 08:38:40|1242|1241.4|1242|1241.4|1242.2|1241.6|1241.6|1241.2|1132
1641803930000|2022-01-10 08:38:50|1241.8|1241.6|1242|1241.4|1242|1241.6|1241.8|1241.4|0
1641803940000|2022-01-10 08:39:00|1242.2|1241.6|1241.8|1241.4|1242.4|1242|1241.8|1241.4|995
1641803950000|2022-01-10 08:39:10|1242|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.4|0
1641803960000|2022-01-10 08:39:20|1241.8|1241.4|1241.4|1240.8|1242|1241.6|1241.2|1240.8|442
1641803970000|2022-01-10 08:39:30|1241.2|1240|1241|1240.6|1241.4|1240.8|1240.4|1240|35394
1641803980000|2022-01-10 08:39:40|1241.2||1241||1241.2||1241||0
1641803990000|2022-01-10 08:39:50|1241.2|1240.8|1241.2|1240.6|1241.2|1240.8|1241|1240.6|400
1641804000000|2022-01-10 08:40:00|1241|1240.8|1240.8|1240.2|1241.2|1240.8|1240.8|1240.2|238
1641804010000|2022-01-10 08:40:10|1240.6|1240|1240|1239.6|1240.6|1240.2|1239.8|1239.2|18360
1641804020000|2022-01-10 08:40:20|1240.2||1239.8||1240.2||1239.8||0
1641804030000|2022-01-10 08:40:30|1240|1239.2|1239.6|1239.2|1240|1239.2|1239.6|1239.2|5500
1641804040000|2022-01-10 08:40:40|1239.4|1239|1239.6|1239.2|1239.6|1239.4|1239.4|1238.8|430
1641804050000|2022-01-10 08:40:50|1239.4|1239|1239|1238.6|1239.6|1239.2|1239|1238.4|500
1641804060000|2022-01-10 08:41:00|1239.2|1238.8|1240.2|1239.8|1240.2|1240|1239.2|1238.8|3900
1641804070000|2022-01-10 08:41:10|1240|1239.6|1240|1239.4|1240|1239.6|1239.8|1239.4|1504
1641804080000|2022-01-10 08:41:20|1240.2|1239.6|1241|1240.6|1241.2|1240.6|1240.2|1239.6|3848
1641804090000|2022-01-10 08:41:30|1241.2|1240.8|1241|1240.6|1241.2|1241|1241|1240.2|9288
1641804100000|2022-01-10 08:41:40|1241.2|1240.8|1241|1240.4|1241.2|1240.8|1240.8|1240.4|1318
1641804110000|2022-01-10 08:41:50|1241.2|1240.6|1241|1240.8|1241.2|1241|1240.8|1240.4|4623
1641804120000|2022-01-10 08:42:00|1241.2|1240.6|1241.2|1240.8|1241.2|1240.8|1240.8|1240.6|4
1641804130000|2022-01-10 08:42:10|1241|1240.6|1241.8|1241.2|1242|1241.4|1240.8|1240.6|1181
1641804140000|2022-01-10 08:42:20|1241.6|1241|1241.4|1240.8|1241.8|1241.4|1241.2|1240.8|2575
1641804150000|2022-01-10 08:42:30|1241.6|1241|1242.4|1242|1242.6|1242.2|1241.4|1241|1162
1641804160000|2022-01-10 08:42:40|1242.2|1241.8|1242.2|1241.8|1242.4|1241.8|1242|1241.4|192
1641804170000|2022-01-10 08:42:50|1242.4|1241.6|1242.8|1242.4|1242.8|1242.4|1242.2|1241.6|3438
1641804180000|2022-01-10 08:43:00|1242.6|1242.2|1242.6|1242|1242.8|1242.4|1242.2|1241.8|3630
1641804190000|2022-01-10 08:43:10|1242.4|1241.8|1242.6|1242.2|1242.6|1242.2|1242.2|1241.8|617
1641804200000|2022-01-10 08:43:20|1242.8|1242.4|1242.6|1242.2|1243|1242.6|1242.4|1242.2|15904
1641804210000|2022-01-10 08:43:30|1242.8|1242.4|1242.8|1242.2|1242.8|1242.4|1242.6|1242.2|0
1641804220000|2022-01-10 08:43:40|1242.6|1242.4|1243.2|1242.6|1243.2|1242.8|1242.6|1242.2|554
1641804230000|2022-01-10 08:43:50|1243.4|1242.8|1244|1243.4|1244.2|1243.8|1243.4|1242.8|3782
1641804240000|2022-01-10 08:44:00|1243.8|1243.6|1243.8|1243.4|1244|1243.6|1243.8|1243.4|0
1641804250000|2022-01-10 08:44:10|1244|1243.2|1243.6|1243.2|1244|1243.6|1243.4|1242.8|2046
1641804260000|2022-01-10 08:44:20|1243.2|1242.8|1243.2|1242.8|1243.2|1243|1242.8|1242.2|3283
1641804270000|2022-01-10 08:44:30|1243|1242.6|1243.4|1243|1243.6|1243.4|1243|1242.4|594
1641804280000|2022-01-10 08:44:40|1243.6|1242.8|1243.4|1243|1243.6|1243|1243|1242.8|2609
1641804290000|2022-01-10 08:44:50|1243.6|1243.2|1243.4|1243|1243.6|1243.4|1243.4|1243|654
1641804300000|2022-01-10 08:45:00|1243.6|1243.2|1242.8|1242.2|1243.6|1243.2|1242.6|1242.2|287
1641804310000|2022-01-10 08:45:10|1242.6|1242|1242.8|1242.2|1243|1242.6|1242.4|1241.8|1160
1641804320000|2022-01-10 08:45:20|1242.6|1242|1242.4|1242|1242.6|1242.2|1242.4|1242|0
1641804330000|2022-01-10 08:45:30|1242.2|1242.2|1242.8|1242.2|1242.8|1242.4|1242.2|1242|1903
1641804340000|2022-01-10 08:45:40|1242.6|1242|1242.6|1242.2|1242.8|1242.2|1242.6|1242|0
1641804350000|2022-01-10 08:45:50|1242.2|1242|1242|1241.4|1242.4|1242|1241.8|1241.4|447
1641804360000|2022-01-10 08:46:00|1242.2|1241.6|1241.6|1241|1242.2|1241.6|1241.4|1240.8|7143
1641804370000|2022-01-10 08:46:10|1241.8|1241.2|1242.2|1241.6|1242.2|1241.8|1241.8|1241|23367
1641804380000|2022-01-10 08:46:20|1242|1241.8|1241|1240.6|1242.2|1241.8|1241|1240.4|233
1641804390000|2022-01-10 08:46:30|1240.8|1240.4|1241.4|1240.8|1241.4|1241|1240.8|1240.4|514
1641804400000|2022-01-10 08:46:40|1241.2|1240.6|1241|1240.6|1241.4|1241|1241|1240.6|500
1641804410000|2022-01-10 08:46:50|1241.2|1240.8|1241|1240.6|1241.4|1241|1241|1240.6|791
1641804420000|2022-01-10 08:47:00|1241.2|1240.4|1241.2|1240.8|1241.2|1240.8|1241|1240.4|500
1641804430000|2022-01-10 08:47:10|1241|1241|1241.4|1241|1241.6|1241.4|1241|1240.6|2265
1641804440000|2022-01-10 08:47:20||1240.8||1241||1241.2||1240.8|0
1641804450000|2022-01-10 08:47:30|1241.6|1241.2|1241.8|1241.2|1241.8|1241.4|1241.6|1241|1960
1641804460000|2022-01-10 08:47:40|1241.6|1241.4|1241.2|1241|1242.2|1241.8|1241.2|1240.6|34880
1641804470000|2022-01-10 08:47:50|1241.4|1241.2|1242|1241.4|1242|1241.6|1241.4|1241.2|2189
1641804480000|2022-01-10 08:48:00|1241.8|1241.2|1242.2|1241.6|1242.4|1242|1241.4|1241|2132
1641804490000|2022-01-10 08:48:10|1242.4|1241.8|1241.8|1241.4|1242.4|1241.8|1241.6|1241.2|3052
1641804500000|2022-01-10 08:48:20|1241.6|1241.6|1241.8|1241.4|1241.8|1241.6|1241.6|1241.4|0
1641804510000|2022-01-10 08:48:30|1242|1241.6|1242.4|1241.8|1242.4|1242.2|1242|1241.4|1259
1641804520000|2022-01-10 08:48:40|1242.6|1242|1241.8|1241.4|1242.6|1242.4|1241.8|1241.4|2972
1641804530000|2022-01-10 08:48:50|1242|1241.6|1242.2|1241.8|1242.4|1242|1242|1241.6|1761
1641804540000|2022-01-10 08:49:00|1242|1241.6|1242|1241.6|1242.4|1242|1242|1241.4|5094
1641804550000|2022-01-10 08:49:10|1241.8|1241.4|1242|1241.6|1242.2|1241.8|1241.8|1241.4|1232
1641804560000|2022-01-10 08:49:20|1242.2|1241.8|1242.4|1242|1242.6|1242.2|1242|1241.6|972
1641804570000|2022-01-10 08:49:30|1242.2|1241.8|1242|1241.4|1242.4|1242|1241.6|1241.2|12321
1641804580000|2022-01-10 08:49:40|1241.8|1241.2|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|1775
1641804590000|2022-01-10 08:49:50|1242|1241.6|1241.6|1241|1242|1241.6|1241.4|1241|8211
1641804600000|2022-01-10 08:50:00|1241.4|1241.2|1241.6|1241.2|1242|1241.8|1241.2|1241|28327
1641804610000|2022-01-10 08:50:10|1241.4|1241|1241.6|1241.2|1241.8|1241.4|1241.4|1241|1575
1641804620000|2022-01-10 08:50:20|1241.4|1241|1240.2|1239.8|1241.6|1241|1240|1239.6|1657
1641804630000|2022-01-10 08:50:30|1240|1239.6|1239.8|1239.4|1240.2|1239.8|1239.4|1239.2|3129
1641804640000|2022-01-10 08:50:40|1239.6|1239.2|1239.8|1239.2|1239.8|1239.4|1239.6|1239.2|0
1641804650000|2022-01-10 08:50:50|1239.6|1239.4|1240.2|1239.6|1240.2|1239.6|1239.6|1239.2|1594
1641804660000|2022-01-10 08:51:00|1240|1239.4|1240.6|1240|1240.6|1240.2|1239.8|1239.4|3445
1641804670000|2022-01-10 08:51:10|1240.4|1240.2|1240|1239.4|1240.6|1240.2|1240|1239.4|1846
1641804680000|2022-01-10 08:51:20||1239.6||1239.8||1239.8||1239.6|0
1641804690000|2022-01-10 08:51:30|1239.8|1239.6|1239.2|1238.6|1239.8|1239.6|1239|1238.6|2530
1641804700000|2022-01-10 08:51:40|1239|1238.8|1238.8|1238.4|1239|1238.8|1238.8|1238.4|0
1641804710000|2022-01-10 08:51:50|1238.6|1238.2|1238.6|1238.2|1238.8|1238.4|1238.4|1238.2|522
1641804720000|2022-01-10 08:52:00|1239|1238.8|1239.2|1238.6|1239.4|1239|1238.8|1238.2|18855
1641804730000|2022-01-10 08:52:10|1239|1238.8|1239.2|1238.8|1239.2|1239|1239|1238.6|500
1641804740000|2022-01-10 08:52:20|1239|1238.6|1239.6|1239.2|1239.6|1239.2|1239|1238.6|0
1641804750000|2022-01-10 08:52:30|1239.4|1239|1239.4|1239|1239.6|1239.2|1239.2|1238.8|8554
1641804760000|2022-01-10 08:52:40|1239.2|1238.8|1239.6|1239.2|1239.8|1239.4|1239.2|1238.8|1308
1641804770000|2022-01-10 08:52:50|1239.8|1239.4|1239.8|1239.2|1239.8|1239.4|1239.8|1239.2|0
1641804780000|2022-01-10 08:53:00|1239.6|1239.4|1240.2|1239.6|1240.2|1239.8|1239.6|1239.4|4423
1641804790000|2022-01-10 08:53:10|1240|1239.8|1240.4|1240|1240.4|1240|1240|1239.6|3906
1641804800000|2022-01-10 08:53:20|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240|1239.8|3229
1641804810000|2022-01-10 08:53:30|1240.8|1240.4|1240.4|1240|1240.8|1240.4|1240.2|1240|769
1641804820000|2022-01-10 08:53:40|1240.2|1239.8|1240.4|1240|1240.4|1240|1240.2|1239.8|407
1641804830000|2022-01-10 08:53:50|1240.6|1240.2|1241|1240.6|1241|1240.8|1240.6|1240.2|389
1641804840000|2022-01-10 08:54:00|1240.8|1240.8|1240.4|1240|1240.8|1240.8|1240|1239.8|4756
1641804850000|2022-01-10 08:54:10|1240.2||1240.4||1240.4||1240.2||0
1641804860000|2022-01-10 08:54:20|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.8|1013
1641804870000|2022-01-10 08:54:30|1240.4|1240|1240.6|1240.2|1240.6|1240.4|1240.2|1239.8|2360
1641804880000|2022-01-10 08:54:40|1240.4|1240|1240.2|1240|1240.4|1240|1240.2|1239.8|449
1641804890000|2022-01-10 08:54:50|1240|1239.8|1240.2|1239.8|1240.4|1240|1240|1239.8|472
1641804900000|2022-01-10 08:55:00|1240|1239.6|1240.2|1239.8|1240.2|1239.8|1239.8|1239.4|1297
1641804910000|2022-01-10 08:55:10|1240|1239.6|1240.4|1240|1240.6|1240.2|1240|1239.6|4665
1641804920000|2022-01-10 08:55:20|1240.6|1240.2|1241|1240.4|1241|1240.4|1240.6|1240|208
1641804930000|2022-01-10 08:55:30|1240.8|1240.2|1240.8|1240.4|1241|1240.6|1240.6|1240.2|4292
1641804940000|2022-01-10 08:55:40|1241|1240.6|1240.8|1240.4|1241|1240.6|1240.6|1240.2|0
1641804950000|2022-01-10 08:55:50|1240.6|1240.2|1240.2|1239.6|1240.6|1240.2|1240|1239.6|100
1641804960000|2022-01-10 08:56:00|1240|1239.8|1239.8|1239.4|1240.2|1239.8|1239.8|1239.2|0
1641804970000|2022-01-10 08:56:10|1240|1239.6|1240.4|1240|1240.4|1240|1240|1239.6|1610
1641804980000|2022-01-10 08:56:20|1240.6|1240.2|1241|1240.6|1241|1240.8|1240.6|1240|2229
1641804990000|2022-01-10 08:56:30|1241.2|1240.8|1241.6|1241|1241.6|1241.2|1241.2|1240.8|744
1641805000000|2022-01-10 08:56:40|1241.4|1240.8|1241.8|1241.4|1241.8|1241.4|1241.2|1240.8|3222
1641805010000|2022-01-10 08:56:50|1241.6|1241.2|1241.6|1241.4|1241.8|1241.4|1241.4|1241|4544
1641805020000|2022-01-10 08:57:00|1241.8|1241.2|1242|1241.6|1242|1241.6|1241.6|1241.2|1208
1641805030000|2022-01-10 08:57:10|1242.2|1241.8|1242.2|1241.8|1242.6|1242.2|1242.2|1241.6|4407
1641805040000|2022-01-10 08:57:20|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.6|1241.2|408
1641805050000|2022-01-10 08:57:30|1241.6|1241.2|1241.4|1241.2|1241.6|1241.2|1241.4|1241|0
1641805060000|2022-01-10 08:57:40|1241.6|1241|1241.4|1241|1241.8|1241.2|1241|1240.6|20054
1641805070000|2022-01-10 08:57:50|1241.2|1241.2|1241.2|1240.8|1241.2|1241.2|1241|1240.6|4945
1641805080000|2022-01-10 08:58:00|1241|1240.6|1240.8|1240.4|1241|1240.6|1240.6|1240.2|1617
1641805090000|2022-01-10 08:58:10||1240.6||1240.6||1240.6||1240.4|1798
1641805100000|2022-01-10 08:58:20|1241|1240.8|1241.2|1240.6|1241.4|1240.8|1241|1240.6|4
1641805110000|2022-01-10 08:58:30|1241|1240.4|1241.4|1241|1241.4|1241.2|1241|1240.4|501
1641805120000|2022-01-10 08:58:40|1241.2|1240.8|1241|1240.6|1241.2|1240.8|1241|1240.6|4346
1641805130000|2022-01-10 08:58:50|1240.8||1241||1241||1240.8||0
1641805140000|2022-01-10 08:59:00|1240.8|1240.8|1240.8|1240.2|1241|1240.8|1240.6|1240.2|3018
1641805150000|2022-01-10 08:59:10|1240.6|1240.4|1240.8|1240.2|1240.8|1240.4|1240.6|1240.2|243
1641805160000|2022-01-10 08:59:20|1240.6|1240|1240.8|1240.2|1240.8|1240.4|1240.6|1240|0
1641805170000|2022-01-10 08:59:30|1240.6|1240|1240.8|1240.2|1240.8|1240.4|1240.2|1240|1315
1641805180000|2022-01-10 08:59:40|1240.6|1240|1240.6|1240.2|1240.8|1240.2|1240.4|1240|1479
1641805190000|2022-01-10 08:59:50|1240.4|1240|1240.4|1240.2|1240.4|1240.2|1240.4|1240|0
1641805200000|2022-01-10 09:00:00|1240.2|1240|1239.8|1239.4|1240.2|1240|1239.6|1239.2|3533
1641805210000|2022-01-10 09:00:10|1239.6|1239.2|1239.4|1239|1239.6|1239.2|1239.2|1239|1758
1641805220000|2022-01-10 09:00:20|1239.6||1239.4||1239.6||1239.4||0
1641805230000|2022-01-10 09:00:30|1239.2|1238.8|1239.4|1239|1239.4|1239.2|1239|1238.6|4600
1641805240000|2022-01-10 09:00:40|1239.2|1238.8|1239.2|1238.8|1239.4|1239|1239.2|1238.8|0
1641805250000|2022-01-10 09:00:50|1239|1238.6|1238.6|1238.2|1239.2|1238.6|1238.6|1238.2|412
1641805260000|2022-01-10 09:01:00|1238.8|1238.4|1238.2|1237.8|1238.8|1238.6|1238|1237.8|836
1641805270000|2022-01-10 09:01:10|1238.4|1238|1238.4|1238|1238.4|1238|1238.2|1237.8|356
1641805280000|2022-01-10 09:01:20|1238.2|1237.8|1239|1238.6|1239.2|1238.8|1238.2|1237.8|5899
1641805290000|2022-01-10 09:01:30|1239.2|1238.4|1240|1239.8|1240.2|1239.8|1239.2|1238.4|8508
1641805300000|2022-01-10 09:01:40|1239.8|1239.6|1240.4|1239.8|1240.4|1239.8|1239.6|1239.2|17424
1641805310000|2022-01-10 09:01:50|1240.2|1239.6|1240.6|1240|1240.6|1240|1240|1239.6|1370
1641805320000|2022-01-10 09:02:00|1240.4|1239.8|1240.4|1240.2|1240.8|1240.2|1240.4|1239.8|782
1641805330000|2022-01-10 09:02:10|1240.2|1240|1239.8|1239.2|1240.2|1240|1239.6|1239.2|3290
1641805340000|2022-01-10 09:02:20|1239.6|1239.4|1240.4|1239.8|1240.4|1240|1239.6|1239.4|1786
1641805350000|2022-01-10 09:02:30|1240.6|1240|1240.2|1239.8|1240.6|1240|1240.2|1239.8|0
1641805360000|2022-01-10 09:02:40|1240.4|1240|1240.8|1240.4|1241|1240.6|1240.4|1240|5730
1641805370000|2022-01-10 09:02:50|1241|1240.6|1241.8|1241.2|1241.8|1241.4|1241|1240.6|7824
1641805380000|2022-01-10 09:03:00|1242|1241.4|1241.8|1241.4|1242|1241.4|1241.8|1241.4|0
1641805390000|2022-01-10 09:03:10|1242|1241.6|1242|1241.6|1242|1241.6|1241.8|1241.6|0
1641805400000|2022-01-10 09:03:20|1242.2|1241.8|1242.2|1241.8|1242.2|1242|1242|1241.6|9890
1641805410000|2022-01-10 09:03:30|1241.8|1241.6|1242.2|1241.6|1242.4|1241.8|1241.8|1241.6|11472
1641805420000|2022-01-10 09:03:40|1242|1241.8|1242|1241.6|1242.2|1241.8|1242|1241.6|0
1641805430000|2022-01-10 09:03:50|1242.2|1241.8|1242.4|1241.8|1242.4|1242.2|1242.2|1241.8|693
1641805440000|2022-01-10 09:04:00|1242.6|1242|1242.6|1242.2|1242.6|1242.2|1242.6|1241.8|1100
1641805450000|2022-01-10 09:04:10|1242.4|1242|1242|1241.6|1242.4|1242|1242|1241.6|2463
1641805460000|2022-01-10 09:04:20|1241.8|1241.4|1241.4|1241|1241.8|1241.4|1241.2|1240.8|1674
1641805470000|2022-01-10 09:04:30|1241.6|1241.2|1241.4|1241|1241.8|1241.2|1241.2|1241|2141
1641805480000|2022-01-10 09:04:40|1241.2|1241.2|1241.2|1241|1241.6|1241.2|1241.2|1241|218
1641805490000|2022-01-10 09:04:50|1241|1240.8|1240.6|1240.2|1241.2|1240.8|1240.6|1240.2|920
1641805500000|2022-01-10 09:05:00|1240.8|1240.4|1241.6|1241.2|1241.6|1241.2|1240.8|1240.4|7849
1641805510000|2022-01-10 09:05:10|1241.4|1241|1240.8|1240.6|1241.4|1241.2|1240.8|1240.4|6826
1641805520000|2022-01-10 09:05:20|1241|1240.8|1240.6|1240.2|1241.2|1240.8|1240.6|1240|7721
1641805530000|2022-01-10 09:05:30|1240.4|1240|1241.6|1241|1241.6|1241.2|1240.4|1239.8|2077
1641805540000|2022-01-10 09:05:40|1241.4|1240.8|1239.8|1239.2|1241.4|1240.8|1239.6|1239.2|8932
1641805550000|2022-01-10 09:05:50|1239.6|1239|1239.8|1239.4|1240|1239.6|1239.6|1239|3175
1641805560000|2022-01-10 09:06:00|1240|1239.6|1239.8|1239.4|1240|1239.6|1239.6|1239.2|500
1641805570000|2022-01-10 09:06:10|1240|1239.2|1240.2|1239.6|1240.6|1240.2|1240|1239.2|15243
1641805580000|2022-01-10 09:06:20||1239.8||1240||1240||1239.8|0
1641805590000|2022-01-10 09:06:30|1240|1239.8|1240.6|1240|1240.6|1240|1239.8|1239.6|34388
1641805600000|2022-01-10 09:06:40|1240.8|1240.2|1241.2|1240.8|1241.2|1240.8|1240.8|1240.2|5192
1641805610000|2022-01-10 09:06:50|1241.4|1241|1241.2|1240.6|1241.6|1241.2|1241|1240.6|10852
1641805620000|2022-01-10 09:07:00|1241.4|1240.8|1241.2|1240.8|1241.4|1240.8|1241.2|1240.6|0
1641805630000|2022-01-10 09:07:10|1241.4|1240.6|1241.2|1240.8|1241.4|1240.8|1241|1240.6|2751
1641805640000|2022-01-10 09:07:20|1241.4|1240.6|1241.2|1240.6|1241.6|1241.2|1241.2|1240.6|1412
1641805650000|2022-01-10 09:07:30|1241|1240.4|1240.8|1240.2|1241|1240.4|1240.4|1240|6459
1641805660000|2022-01-10 09:07:40|1241|1240.4|1240.8|1240.2|1241.2|1240.8|1240.8|1240.2|0
1641805670000|2022-01-10 09:07:50|1240.6|1240.4|1240.6|1240.2|1240.8|1240.6|1240.6|1240.2|879
1641805680000|2022-01-10 09:08:00|1240.4|1240|1240|1239.6|1240.4|1240|1240|1239.6|903
1641805690000|2022-01-10 09:08:10|1239.8|1239.4|1240|1239.4|1240|1239.6|1239.8|1239.2|508
1641805700000|2022-01-10 09:08:20|1239.8|1239.6|1238.4|1238|1239.8|1239.6|1238.2|1237.8|37878
1641805710000|2022-01-10 09:08:30|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.8|40
1641805720000|2022-01-10 09:08:40|1238|1238|1237.6|1237.2|1238|1238|1237.6|1237|2776
1641805730000|2022-01-10 09:08:50|1237.4|1237|1237.2|1236.6|1237.4|1237|1237.2|1236.6|800
1641805740000|2022-01-10 09:09:00|1237.4|1236.8|1237.8|1237.4|1237.8|1237.4|1237.4|1236.8|3715
1641805750000|2022-01-10 09:09:10|1238|1237.6|1238.2|1237.6|1238.2|1237.6|1237.8|1237.4|315
1641805760000|2022-01-10 09:09:20|1238|1237.4|1237.8|1237.4|1238|1237.4|1237.8|1237.4|0
1641805770000|2022-01-10 09:09:30|1238|1237.6|1238|1237.4|1238|1237.8|1238|1237.4|6003
1641805790000|2022-01-10 09:09:50|1237.8|1237.2|1237|1236.6|1237.8|1237.2|1236.8|1236.2|5903
1641805800000|2022-01-10 09:10:00|1236.8|1236.8|1235.6|1235|1237.2|1236.8|1235.6|1235|25591
1641805810000|2022-01-10 09:10:10|1235.4|1235.2|1235|1234.6|1235.6|1235.4|1234.8|1234.6|15883
1641805820000|2022-01-10 09:10:20|1234.8|1234.8|1235.8|1235.4|1235.8|1235.4|1234.8|1234.8|4363
1641805830000|2022-01-10 09:10:30|1236|1235.6|1236.2|1235.8|1236.6|1236|1235.8|1235.4|6916
1641805840000|2022-01-10 09:10:40|1236.4|1236|1236.2|1235.6|1236.4|1236|1235.8|1235.6|2562
1641805850000|2022-01-10 09:10:50|1236|1235.8|1236.2|1235.8|1236.4|1236|1236|1235.8|500
1641805860000|2022-01-10 09:11:00|1236.4|1236|1236.6|1236.2|1236.8|1236.2|1236.4|1236|4634
1641805870000|2022-01-10 09:11:10|1236.8|1236.4|1237.8|1237.6|1237.8|1237.6|1236.6|1236.2|3518
1641805880000|2022-01-10 09:11:20|1238|1237.4|1238.6|1238|1238.8|1238.4|1237.8|1237.2|10028
1641805890000|2022-01-10 09:11:30|1238.8|1238.2|1238.2|1237.8|1238.8|1238.4|1238.2|1237.8|2413
1641805900000|2022-01-10 09:11:40|1238.4|1238|1238.2|1237.8|1238.4|1238|1238|1237.6|436
1641805910000|2022-01-10 09:11:50|1238.4|1237.6|1238.2|1237.8|1238.4|1237.8|1238|1237.6|0
1641805920000|2022-01-10 09:12:00|1238.4|1237.6|1238.2|1237.8|1238.6|1238|1238.2|1237.6|3740
1641805930000|2022-01-10 09:12:10|1238|1237.6|1237.6|1237|1238|1237.6|1237.4|1236.8|1428
1641805940000|2022-01-10 09:12:20|1237.4|1237.2|1237.4|1237|1237.6|1237.2|1237.4|1237|0
1641805950000|2022-01-10 09:12:30|1237.2|1236.8|1237.4|1237|1237.4|1237|1237.2|1236.8|73
1641805960000|2022-01-10 09:12:40|1237.6||1237.4||1237.6||1237.4||0
1641805970000|2022-01-10 09:12:50|1237.6||1237.4||1237.6||1237.4||0
1641805980000|2022-01-10 09:13:00|1237.6|1236.8|1237.2|1236.8|1237.6|1237|1237|1236.8|1595
1641805990000|2022-01-10 09:13:10|1237.4|1237|1237.8|1237.4|1237.8|1237.4|1237.2|1236.8|3965
1641806000000|2022-01-10 09:13:20|1238|1237.6|1238|1237.6|1238.2|1237.8|1238|1237.4|963
1641806010000|2022-01-10 09:13:30|1238.2|1237.8|1238.8|1238.4|1239|1238.6|1237.8|1237.2|7546
1641806020000|2022-01-10 09:13:40|1239|1238.2|1238.8|1238.4|1239|1238.6|1238.6|1238|3506
1641806030000|2022-01-10 09:13:50|1239|1238.6|1239|1238.6|1239|1238.6|1238.8|1238.4|0
1641806050000|2022-01-10 09:14:10|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|523
1641806060000|2022-01-10 09:14:20|1239|1238.6|1239|1238.6|1239.4|1239|1239|1238.4|2955
1641806070000|2022-01-10 09:14:30|1239.2|1238.8|1239|1238.4|1239.4|1239|1239|1238.4|1135
1641806080000|2022-01-10 09:14:40|1238.8|1238.2|1238|1237.6|1238.8|1238.4|1238|1237.6|9595
1641806090000|2022-01-10 09:14:50|1238.2|1237.8|1238.2|1237.6|1238.2|1237.8|1238.2|1237.6|318
1641806100000|2022-01-10 09:15:00|1238.4|1237.8|1239|1238.8|1239.4|1239.2|1238.4|1237.8|9951
1641806110000|2022-01-10 09:15:10|1238.8|1238.6|1238.8|1238.4|1238.8|1238.6|1238.8|1238.4|448
1641806120000|2022-01-10 09:15:20|1239|1238.6|1239|1238.6|1239.2|1238.8|1239|1238.4|590
1641806130000|2022-01-10 09:15:30|1239.2|1238.8|1239|1238.6|1239.2|1238.8|1239|1238.6|0
1641806140000|2022-01-10 09:15:40|1239.2|1238.4|1238|1237.8|1239.2|1238.4|1238|1237.6|3304
1641806150000|2022-01-10 09:15:50|1238.2|1237.6|1237.8|1237.2|1238.4|1237.8|1237.6|1237.2|718
1641806160000|2022-01-10 09:16:00|1237.6|1237.4|1237.8|1237.4|1237.8|1237.6|1237.6|1237.4|0
1641806170000|2022-01-10 09:16:10|1238|1237.2|1237.8|1237.4|1238|1237.6|1237.8|1237.2|0
1641806180000|2022-01-10 09:16:20|1237.6|1237.2|1237.2|1236.6|1237.8|1237.2|1236.8|1236.4|0
1641806190000|2022-01-10 09:16:30|1237|1236.4|1236.4|1236|1237.2|1236.4|1236.2|1235.8|1215
1641806200000|2022-01-10 09:16:40||1236.2||1236||1236.2||1235.8|5
1641806210000|2022-01-10 09:16:50|1236.6|1236.2|1236.8|1236.2|1236.8|1236.6|1236.6|1236.2|3674
1641806220000|2022-01-10 09:17:00|1237|1236.4|1237|1236.6|1237.2|1236.8|1237|1236.2|628
1641806230000|2022-01-10 09:17:10|1237.2|1236.8|1237|1236.6|1237.2|1236.8|1236.8|1236.4|0
1641806240000|2022-01-10 09:17:20|1237.2|1236.4|1237.2|1236.8|1237.2|1236.8|1237.2|1236.4|1020
1641806250000|2022-01-10 09:17:30|1237|1236.6|1237.2|1236.6|1237.2|1236.8|1237|1236.6|281
1641806260000|2022-01-10 09:17:40|1237|1236.8|1237|1236.6|1237.2|1236.8|1237|1236.6|5
1641806270000|2022-01-10 09:17:50|1236.8|1236.4|1237.4|1236.8|1237.6|1237.2|1236.8|1236.2|4670
1641806280000|2022-01-10 09:18:00|1237.2|1236.6|1237.2|1236.8|1237.2|1236.8|1237|1236.6|925
1641806290000|2022-01-10 09:18:10|1237|1236.6|1237.4|1236.8|1237.4|1236.8|1237|1236.6|0
1641806300000|2022-01-10 09:18:20|1237.6|1237|1237.4|1237|1237.6|1237.4|1237.2|1236.8|5976
1641806310000|2022-01-10 09:18:30|1237.2|1236.8|1237.2|1236.8|1237.4|1237|1237|1236.6|2272
1641806320000|2022-01-10 09:18:40|1237|1236.6|1236.8|1236.2|1237.2|1236.6|1236.6|1236.2|6
1641806330000|2022-01-10 09:18:50|1236.6|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|0
1641806340000|2022-01-10 09:19:00|1236.6|1236.2|1237|1236.6|1237|1236.6|1236.6|1236.2|1644
1641806350000|2022-01-10 09:19:10|1236.8|1236.4|1236.8|1236.4|1237|1236.6|1236.8|1236.2|200
1641806360000|2022-01-10 09:19:20|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|845
1641806370000|2022-01-10 09:19:30|1237|1236.6|1237.2|1236.6|1237.4|1237.2|1237|1236.4|3211
1641806380000|2022-01-10 09:19:40|1237|1236.8|1237.4|1236.8|1237.4|1237|1237|1236.6|1505
1641806390000|2022-01-10 09:19:50|1237.2|1237|1238|1237.6|1238|1237.6|1237.2|1236.8|1925
1641806400000|2022-01-10 09:20:00|1237.8|1237.4|1237.6|1237.2|1238|1237.4|1237.4|1237.2|1979
1641806410000|2022-01-10 09:20:10||1237.4||1237.2||1237.4||1237.2|355
1641806420000|2022-01-10 09:20:20|1237.8|1237.4|1237.6|1237.2|1238|1237.6|1237.6|1237.2|2448
1641806430000|2022-01-10 09:20:30|1237.8|1237.4|1238|1237.4|1238|1237.6|1237.8|1237.2|2242
1641806440000|2022-01-10 09:20:40|1237.8|1237.6|1238.4|1238|1238.4|1238.2|1237.8|1237.6|7201
1641806450000|2022-01-10 09:20:50|1238.2|1237.8|1238|1237.4|1238.2|1237.8|1237.6|1237.2|2689
1641806460000|2022-01-10 09:21:00|1237.8|1237.2|1238|1237.4|1238|1237.4|1237.4|1237.2|5386
1641806470000|2022-01-10 09:21:10|1237.8|1237.6|1238|1237.4|1238|1237.6|1237.6|1237.4|0
1641806480000|2022-01-10 09:21:20|1237.8||1237.8||1238||1237.6||552
1641806490000|2022-01-10 09:21:30|1237.6|1237.6|1238.4|1238|1238.4|1238.2|1237.6|1237.4|4434
1641806500000|2022-01-10 09:21:40|1238.2|1237.8|1238.2|1237.6|1238.2|1238|1238|1237.6|1630
1641806510000|2022-01-10 09:21:50|1238|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.8|0
1641806540000|2022-01-10 09:22:20|1238.4|1238|1238.2|1237.8|1238.4|1238|1238.2|1237.8|955
1641806550000|2022-01-10 09:22:30|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|669
1641806560000|2022-01-10 09:22:40|1238.6|1238.2|1238.4|1238|1238.6|1238.4|1238.4|1237.8|1231
1641806570000|2022-01-10 09:22:50|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|662
1641806580000|2022-01-10 09:23:00|1238.8|1238.6|1239.4|1239|1239.6|1239|1238.6|1238.2|10332
1641806590000|2022-01-10 09:23:10|1239.6|1239.2|1239.2|1238.8|1239.6|1239.2|1239|1238.6|8014
1641806600000|2022-01-10 09:23:20|1239|1238.6|1239|1238.6|1239.2|1238.8|1238.8|1238.6|1497
1641806610000|2022-01-10 09:23:30|1238.8|1238.4|1238.6|1238|1238.8|1238.4|1238.4|1237.8|5919
1641806620000|2022-01-10 09:23:40|1238.4|1237.8|1238.2|1237.8|1238.4|1238|1238.2|1237.8|500
1641806630000|2022-01-10 09:23:50|1238.4|1238|1238.2|1237.6|1238.4|1238|1238|1237.6|862
1641806640000|2022-01-10 09:24:00|1238|1237.8|1238.6|1238.2|1238.6|1238.4|1238|1237.6|4388
1641806650000|2022-01-10 09:24:10|1238.4|1238|1238.6|1238|1238.6|1238.2|1238.4|1237.8|0
1641806660000|2022-01-10 09:24:20|1238.4|1238.2|1238.4|1237.8|1238.4|1238.2|1238.4|1237.8|0
1641806670000|2022-01-10 09:24:30|1238.2|1238|1238.4|1237.8|1238.4|1238|1238|1237.8|2486
1641806680000|2022-01-10 09:24:40|1238.2||1238.2||1238.2||1238.2||0
1641806690000|2022-01-10 09:24:50|1238|1237.6|1238.2|1237.8|1238.2|1237.8|1237.8|1237.4|3797
1641806700000|2022-01-10 09:25:00|1238.4|1238|1238.6|1238|1238.6|1238.2|1238.2|1238|2935
1641806710000|2022-01-10 09:25:10|1238.4||1238.6||1238.6||1238.4||0
1641806720000|2022-01-10 09:25:20|1238.8|1238.2|1239.2|1238.8|1239.6|1239.2|1238.6|1238.2|3085
1641806730000|2022-01-10 09:25:30|1239.4|1239|1239.4|1238.8|1239.4|1239|1239.4|1238.8|0
1641806740000|2022-01-10 09:25:40|1239.2|1239|1239.2|1238.8|1239.4|1239|1239.2|1238.8|1563
1641806750000|2022-01-10 09:25:50|1239.4|1239|1239.8|1239.2|1239.8|1239.4|1239.4|1238.8|3500
1641806760000|2022-01-10 09:26:00|1239.6|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|0
1641806770000|2022-01-10 09:26:10|1240|1239.6|1240.8|1240.4|1240.8|1240.4|1240|1239.6|12221
1641806780000|2022-01-10 09:26:20|1240.6|1240.2|1240|1239.6|1240.6|1240.4|1240|1239.4|9968
1641806790000|2022-01-10 09:26:30|1240.2|1239.8|1240.4|1239.8|1240.4|1239.8|1240.2|1239.6|0
1641806800000|2022-01-10 09:26:40|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1239.8|0
1641806810000|2022-01-10 09:26:50|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1239.8|1239.6|3036
1641806820000|2022-01-10 09:27:00|1239.8|1239.4|1239.6|1239.2|1239.8|1239.4|1239.4|1239|1090
1641806830000|2022-01-10 09:27:10|1239.4|1239|1239.4|1238.8|1239.4|1239|1239.4|1238.8|0
1641806840000|2022-01-10 09:27:20|1239.2|1238.6|1239|1238.6|1239.2|1238.8|1239|1238.4|0
1641806850000|2022-01-10 09:27:30|1239.2|1238.8|1239|1238.6|1239.2|1238.8|1239|1238.6|500
1641806860000|2022-01-10 09:27:40||1238.4||1238.4||1238.4||1238.4|0
1641806870000|2022-01-10 09:27:50||1238.6||1238.6||1238.6||1238.4|0
1641806880000|2022-01-10 09:28:00|1239.2|1238.8|1239.2|1238.8|1239.2|1239|1239.2|1238.6|2477
1641806890000|2022-01-10 09:28:10|1239|1238.6|1239.6|1239.2|1239.6|1239.2|1239|1238.6|5060
1641806900000|2022-01-10 09:28:20|1239.8|1239.4|1239.8|1239.4|1240|1239.6|1239.6|1239.2|15916
1641806910000|2022-01-10 09:28:30|1239.6|1239.2|1240|1239.6|1240|1239.8|1239.6|1239.2|406
1641806920000|2022-01-10 09:28:40|1240.2|1239.8|1240.6|1240|1240.6|1240|1240.2|1239.8|657
1641806930000|2022-01-10 09:28:50|1240.4|1240.2|1240.4|1240|1240.4|1240.2|1240.4|1240|0
1641806940000|2022-01-10 09:29:00|1240.6|1240.2|1240.6|1240|1240.6|1240.2|1240.6|1240|0
1641806950000|2022-01-10 09:29:10|1240.8|1240.2|1241|1240.6|1241|1240.8|1240.8|1240.2|0
1641806960000|2022-01-10 09:29:20|1240.8|1240.8|1240.8|1240.4|1240.8|1240.8|1240.8|1240.4|1280
1641806970000|2022-01-10 09:29:30|1241|1240.6|1241.2|1241|1241.4|1241|1241|1240.6|2056
1641806980000|2022-01-10 09:29:40|1240.8|1240.8|1240.2|1239.8|1241|1240.8|1240.2|1239.8|10908
1641806990000|2022-01-10 09:29:50|1240.4|1240|1240.8|1240.2|1240.8|1240.6|1240.4|1240|431
1641807000000|2022-01-10 09:30:00|1240.6|1240.4|1240.2|1239.8|1240.6|1240.4|1240.2|1239.8|1280
1641807010000|2022-01-10 09:30:10|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1239.8|5
1641807020000|2022-01-10 09:30:20|1240.6|1240.2|1240.8|1240.2|1240.8|1240.2|1240.6|1240|0
1641807030000|2022-01-10 09:30:30|1240.6|1240|1240.6|1240.2|1240.8|1240.6|1240.6|1240|4000
1641807040000|2022-01-10 09:30:40|1240.4|1240|1241|1240.6|1241|1240.8|1240.4|1240|8211
1641807050000|2022-01-10 09:30:50|1240.8|1240.4|1240.4|1239.8|1241|1240.4|1240.4|1239.8|5283
1641807060000|2022-01-10 09:31:00|1240.6|1240|1240.6|1240|1240.6|1240.2|1240.6|1240|0
1641807070000|2022-01-10 09:31:10|1240.4|1239.8|1240|1239.8|1240.4|1240|1240|1239.8|261
1641807080000|2022-01-10 09:31:20|1240.2|1239.6|1240|1239.6|1240.2|1239.6|1240|1239.6|250
1641807090000|2022-01-10 09:31:30|1240.2|1239.8|1240.2|1239.8|1240.2|1240|1240.2|1239.8|0
1641807100000|2022-01-10 09:31:40|1240|1239.6|1240.2|1239.6|1240.2|1239.8|1240|1239.6|1828
1641807110000|2022-01-10 09:31:50|1240|1240|1240.2|1239.8|1240.2|1240|1240|1239.6|807
1641807120000|2022-01-10 09:32:00|1240.4|1240|1240.2|1239.8|1241|1240.8|1240.2|1239.8|12969
1641807130000|2022-01-10 09:32:10||1239.6||1239.6||1239.8||1239.6|0
1641807140000|2022-01-10 09:32:20||1239.8||1239.8||1239.8||1239.6|0
1641807150000|2022-01-10 09:32:30|1240|1239.6|1240.2|1240|1240.2|1240|1240|1239.6|818
1641807160000|2022-01-10 09:32:40|1240.4|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240.2|2745
1641807170000|2022-01-10 09:32:50|1240.8||1240.8||1240.8||1240.6||0
1641807180000|2022-01-10 09:33:00|1241|1240.4|1240.8|1240.2|1241|1240.6|1240.6|1240.2|1213
1641807190000|2022-01-10 09:33:10|1240.6|1240.4|1240.8|1240.2|1240.8|1240.4|1240.6|1240.2|1876
1641807200000|2022-01-10 09:33:20|1240.6||1240.6||1240.6||1240.6||0
1641807210000|2022-01-10 09:33:30|1240.8||1240.6||1240.8||1240.6||0
1641807220000|2022-01-10 09:33:40|1240.8||1240.6||1240.8||1240.6||0
1641807230000|2022-01-10 09:33:50|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|4217
1641807240000|2022-01-10 09:34:00|1240.2|1239.8|1240.4|1240|1240.6|1240.2|1240.2|1239.8|1004
1641807250000|2022-01-10 09:34:10|1240.2|1239.8|1240.2|1239.6|1240.2|1239.8|1240|1239.6|76
1641807260000|2022-01-10 09:34:20|1240|1239.4|1239.4|1238.8|1240|1239.6|1239.2|1238.8|6443
1641807270000|2022-01-10 09:34:30|1239.2|1239|1239.2|1238.6|1239.4|1239|1239|1238.6|0
1641807280000|2022-01-10 09:34:40|1239||1239||1239.2||1239||520
1641807290000|2022-01-10 09:34:50|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|0
1641807300000|2022-01-10 09:35:00|1238.8|1238.4|1239|1238.6|1239.4|1239|1238.8|1238.4|3465
1641807310000|2022-01-10 09:35:10|1239.2|1238.4|1239.2|1238.8|1239.4|1239|1239|1238.4|5291
1641807320000|2022-01-10 09:35:20||1238.6||1238.6||1238.8||1238.6|0
1641807330000|2022-01-10 09:35:30|1239.4|1238.8|1239.4|1239|1239.4|1239|1239.2|1238.8|0
1641807340000|2022-01-10 09:35:40|1239.2|1239.2|1239.6|1239.2|1239.6|1239.2|1239.2|1238.8|4078
1641807350000|2022-01-10 09:35:50|1239.8|1239|1239.6|1239.2|1239.8|1239.2|1239.6|1239|0
1641807360000|2022-01-10 09:36:00|1239.4|1239|1239.4|1238.8|1239.6|1239|1239|1238.8|531
1641807370000|2022-01-10 09:36:10|1239.2|1239|1239.2|1238.8|1239.4|1239|1239.2|1238.8|0
1641807380000|2022-01-10 09:36:20|1239.4|1239|1239.4|1238.8|1239.4|1239|1239.2|1238.8|0
1641807390000|2022-01-10 09:36:30|1239.2|1239|1239.6|1239.2|1239.6|1239.2|1239.2|1239|629
1641807400000|2022-01-10 09:36:40|1239.8|1239.4|1239.8|1239.2|1239.8|1239.4|1239.6|1239.2|0
1641807410000|2022-01-10 09:36:50|1239.6|1239.4|1239.6|1239.2|1239.6|1239.4|1239.4|1239.2|0
1641807420000|2022-01-10 09:37:00|1239.8|1239.6|1239.8|1239.4|1239.8|1239.6|1239.6|1239.2|5000
1641807430000|2022-01-10 09:37:10|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.4|1239.2|495
1641807440000|2022-01-10 09:37:20|1239.8||1239.6||1239.8||1239.4||0
1641807450000|2022-01-10 09:37:30|1239.8|1239.4|1239.8|1239.4|1240|1239.4|1239.8|1239.4|0
1641807470000|2022-01-10 09:37:50|1239.6|1239.2|1239.6|1239.2|1239.8|1239.2|1239.4|1239.2|1454
1641807480000|2022-01-10 09:38:00|1239.4|1239|1238.8|1238.2|1239.4|1239|1238.6|1238.2|3811
1641807490000|2022-01-10 09:38:10|1238.6|1238.4|1238|1237.6|1238.8|1238.4|1237.8|1237.4|2030
1641807500000|2022-01-10 09:38:20|1237.6|1237.4|1238.4|1238|1238.4|1238.2|1237.6|1237.4|7990
1641807510000|2022-01-10 09:38:30|1238|1237.8|1238.4|1238|1238.4|1238|1238|1237.8|1000
1641807520000|2022-01-10 09:38:40|1238.6|1238.2|1238.6|1238.2|1238.8|1238.4|1238.4|1238|6351
1641807530000|2022-01-10 09:38:50|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|0
1641807540000|2022-01-10 09:39:00|1238.6|1238.6|1238.8|1238.2|1238.8|1238.6|1238.6|1238.2|12371
1641807550000|2022-01-10 09:39:10|1238.6||1238.6||1238.8||1238.4||0
1641807560000|2022-01-10 09:39:20|1238.8||1238.8||1238.8||1238.8||0
1641807570000|2022-01-10 09:39:30|1238.6|1238.4|1238.6|1238.2|1238.6|1238.4|1238.4|1238.2|1268
1641807580000|2022-01-10 09:39:40|1238.8|1238.4|1239|1238.4|1239|1238.6|1238.8|1238.4|1094
1641807590000|2022-01-10 09:39:50|1239.2|1238.6|1239.6|1239.4|1239.6|1239.4|1239|1238.6|3589
1641807600000|2022-01-10 09:40:00|1239.8|1239.2|1239.6|1239.2|1239.8|1239.4|1239.4|1239|2308
1641807610000|2022-01-10 09:40:10|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|583
1641807620000|2022-01-10 09:40:20|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.6|1239.2|3722
1641807630000|2022-01-10 09:40:30|1239.8|1239.8|1239.6|1239.2|1240|1239.8|1239.6|1239.2|2183
1641807640000|2022-01-10 09:40:40|1239.8|1239.4|1240|1239.8|1240|1239.8|1239.8|1239.4|1554
1641807650000|2022-01-10 09:40:50|1239.8|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.4|1635
1641807660000|2022-01-10 09:41:00|1239.8|1239.4|1240|1239.8|1240|1239.8|1239.6|1239.2|2450
1641807670000|2022-01-10 09:41:10|1240.2|1239.6|1240.6|1240.2|1240.6|1240.4|1240.2|1239.6|1700
1641807680000|2022-01-10 09:41:20||1240.4||1240.4||1240.4||1240.4|0
1641807690000|2022-01-10 09:41:30|1240.8|1240.6|1241.4|1241|1241.4|1241|1240.8|1240.4|449
1641807700000|2022-01-10 09:41:40|1241.6|1241.4|1241.2|1240.8|1241.6|1241.4|1241.2|1240.8|18824
1641807710000|2022-01-10 09:41:50|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.6|0
1641807720000|2022-01-10 09:42:00|1241.2|1240.8|1241|1240.6|1241.2|1240.8|1240.8|1240.6|859
1641807730000|2022-01-10 09:42:10|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.6|1240.2|0
1641807740000|2022-01-10 09:42:20|1240.6|1240.6|1240.6|1240.2|1240.6|1240.6|1240.6|1240.2|2577
1641807750000|2022-01-10 09:42:30|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.4|1240|249
1641807760000|2022-01-10 09:42:40|1240.6||1240.4||1240.6||1240.4||0
1641807770000|2022-01-10 09:42:50|1240.6|1239.8|1240.8|1240.4|1240.8|1240.4|1240|1239.8|6800
1641807780000|2022-01-10 09:43:00|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.2|1239.8|451
1641807790000|2022-01-10 09:43:10|1240.2|1239.8|1240.4|1240|1240.4|1240|1240|1239.8|819
1641807800000|2022-01-10 09:43:20|1240.6|1240.2|1240.6|1240|1240.6|1240.2|1240.6|1240|211
1641807810000|2022-01-10 09:43:30||1240.2||1240.2||1240.2||1240.2|0
1641807820000|2022-01-10 09:43:40|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.2|1240|883
1641807830000|2022-01-10 09:43:50|1240.4|1240|1240.6|1240|1240.6|1240.2|1240.4|1240|0
1641807840000|2022-01-10 09:44:00|1240.4|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240|0
1641807850000|2022-01-10 09:44:10|1240.8|1240|1240.4|1240.2|1240.8|1240.2|1240.2|1240|1154
1641807860000|2022-01-10 09:44:20|1240.6|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|418
1641807870000|2022-01-10 09:44:30|1241|1240.6|1241|1240.4|1241|1240.6|1240.6|1240.4|1
1641807880000|2022-01-10 09:44:40||1240.6||1240.6||1240.6||1240.4|0
1641807890000|2022-01-10 09:44:50||1240.8||1240.6||1240.8||1240.6|1378
1641807900000|2022-01-10 09:45:00|1240.8|1240.8|1241|1240.6|1241|1240.8|1240.8|1240.6|58
1641807910000|2022-01-10 09:45:10|1241.2|1240.8|1241.4|1241|1241.4|1241|1241.2|1240.8|1593
1641807920000|2022-01-10 09:45:20|1241.2|1240.8|1241|1240.6|1241.2|1240.8|1240.8|1240.6|2243
1641807940000|2022-01-10 09:45:40|1240.8|1240.4|1240.2|1240|1241|1240.4|1240.2|1240|2910
1641807960000|2022-01-10 09:46:00|1240|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.6|1910
1641807980000|2022-01-10 09:46:20|1240|1239.6|1239|1238.6|1240|1239.6|1239|1238.6|5894
1641807990000|2022-01-10 09:46:30||1238.8||1238.6||1238.8||1238.6|14
1641808000000|2022-01-10 09:46:40|1238.8|1238.4|1238.4|1238|1238.8|1238.6|1238.4|1238|1879
1641808010000|2022-01-10 09:46:50||1238.2||1238||1238.2||1238|0
1641808020000|2022-01-10 09:47:00|1238.6|1238.2|1238.8|1238.6|1238.8|1238.6|1238.6|1238.2|818
1641808030000|2022-01-10 09:47:10|1238.6|1238.4|1238.6|1238.2|1238.8|1238.6|1238.6|1238.2|1743
1641808040000|2022-01-10 09:47:20|1238.8|1238.6|1238.8|1238.2|1238.8|1238.6|1238.6|1238.2|3000
1641808050000|2022-01-10 09:47:30|1238.6|1238|1238.2|1238|1238.6|1238|1238.2|1238|1288
1641808060000|2022-01-10 09:47:40|1238.4|1237.8|1237.8|1237.4|1238.4|1237.8|1237.8|1237.4|500
1641808070000|2022-01-10 09:47:50|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.4|1237|0
1641808080000|2022-01-10 09:48:00|1237.8|1237.4|1237.6|1237.2|1238|1237.4|1237.6|1237.2|0
1641808090000|2022-01-10 09:48:10|1237.8|1237.4|1237.8|1237.4|1238|1237.6|1237.6|1237|817
1641808100000|2022-01-10 09:48:20|1238|1237.6|1238.2|1238|1238.2|1238|1238|1237.6|6668
1641808110000|2022-01-10 09:48:30|1238|1237.8|1237.8|1237.4|1238.4|1238|1237.6|1237.4|27985
1641808120000|2022-01-10 09:48:40|1237.6|1237.2|1238.2|1237.8|1238.2|1237.8|1237.4|1237|2992
1641808130000|2022-01-10 09:48:50|1238|1237.6|1238|1237.6|1238.2|1237.6|1238|1237.6|0
1641808140000|2022-01-10 09:49:00|1238.2|1237.8|1238.8|1238.6|1238.8|1238.6|1238.2|1237.8|4047
1641808150000|2022-01-10 09:49:10|1239|1238.4|1238.4|1238.2|1239|1238.4|1238.4|1238.2|1381
1641808160000|2022-01-10 09:49:20|1238.6||1238.6||1238.6||1238.6||0
1641808180000|2022-01-10 09:49:40|1238.4|1238|1237.6|1237.2|1238.4|1238|1237.6|1237.2|3973
1641808190000|2022-01-10 09:49:50|1237.4|1237|1237|1236.6|1237.4|1237|1237|1236.6|906
1641808200000|2022-01-10 09:50:00|1237.2|1236.8|1237|1236.6|1237.2|1237|1237|1236.6|2821
1641808210000|2022-01-10 09:50:10|1237.2|1236.8|1237.2|1236.8|1237.4|1237|1237|1236.6|0
1641808230000|2022-01-10 09:50:30|1237.4|1237|1237.4|1236.8|1237.8|1237.4|1236.8|1236.6|37663
1641808240000|2022-01-10 09:50:40|1237.2|1237|1237.4|1237|1237.4|1237.2|1237.2|1236.8|1929
1641808250000|2022-01-10 09:50:50|1237.6|1237.2|1237.4|1237|1237.8|1237.4|1237.4|1237|0
1641808270000|2022-01-10 09:51:10|1237.2|1236.8|1237.4|1237|1237.4|1237|1237.2|1236.8|0
1641808280000|2022-01-10 09:51:20|1237.2|1236.8|1237.2|1237|1237.4|1237|1237.2|1236.8|2466
1641808290000|2022-01-10 09:51:30|1237|1236.8|1236.8|1236.4|1237|1236.8|1236.6|1236.4|680
1641808300000|2022-01-10 09:51:40|1236.6|1236.2|1236.4|1236|1236.8|1236.2|1236.2|1236|2008
1641808310000|2022-01-10 09:51:50|1236.2||1236.4||1236.4||1236.2||500
1641808320000|2022-01-10 09:52:00|1236.2||1236.4||1236.4||1236.2||0
1641808330000|2022-01-10 09:52:10|1236.2|1235.8|1236.4|1236|1236.4|1236|1236|1235.8|660
1641808340000|2022-01-10 09:52:20|1236.2|1235.6|1235.6|1235.2|1236.2|1235.6|1235.6|1235|19275
1641808350000|2022-01-10 09:52:30||1235.4||1235.2||1235.4||1235|3192
1641808360000|2022-01-10 09:52:40|1235.4|1235|1235.8|1235.4|1235.8|1235.4|1235.4|1235|2541
1641808370000|2022-01-10 09:52:50|1236|1235.6|1236.2|1235.8|1236.2|1235.8|1235.8|1235.4|9128
1641808380000|2022-01-10 09:53:00|1236|1235.6|1236|1235.4|1236|1235.8|1235.8|1235.2|6232
1641808390000|2022-01-10 09:53:10|1236.6|1235.6|1237.8|1237.2|1237.8|1237.4|1236.6|1235.6|43606
1641808400000|2022-01-10 09:53:20|1237.6|1237.4|1237.6|1237.2|1237.6|1237.4|1237.6|1237.2|0
1641808410000|2022-01-10 09:53:30|1237.4|1237|1237.4|1237|1237.6|1237|1236.8|1236.2|22194
1641808420000|2022-01-10 09:53:40|1237.2|1236.6|1237.6|1237.2|1237.6|1237.4|1237|1236.6|19502
1641808430000|2022-01-10 09:53:50|1238|1237.4|1238.2|1237.6|1238.2|1238|1238|1237.2|7461
1641808440000|2022-01-10 09:54:00|1238.4|1237.8|1238.2|1237.8|1238.6|1238.2|1238.2|1237.8|443
1641808450000|2022-01-10 09:54:10|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1237.8|0
1641808460000|2022-01-10 09:54:20|1238.2|1237.8|1238.6|1238.2|1238.6|1238.4|1238.2|1237.8|3297
1641808470000|2022-01-10 09:54:30|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|0
1641808480000|2022-01-10 09:54:40|1238.6|1238.2|1238.6|1238.2|1238.6|1238.4|1238.6|1238|0
1641808490000|2022-01-10 09:54:50|1238.4|1238|1238.4|1238|1238.4|1238.2|1238.4|1238|1100
1641808500000|2022-01-10 09:55:00|1238.6|1238.2|1238.8|1238.4|1239|1238.6|1238.4|1238|2992
1641808510000|2022-01-10 09:55:10|1238.6||1238.8||1238.8||1238.6||91
1641808520000|2022-01-10 09:55:20|1239|1238.8|1239.4|1238.8|1239.4|1239|1239|1238.6|2788
1641808530000|2022-01-10 09:55:30|1239.2|1239|1238.8|1238.4|1239.2|1239|1238.8|1238.4|664
1641808540000|2022-01-10 09:55:40|1238.6||1238.8||1238.8||1238.6||0
1641808550000|2022-01-10 09:55:50|1238.6||1238.8||1238.8||1238.6||0
1641808560000|2022-01-10 09:56:00|1239|1238.6|1239|1238.6|1239|1238.6|1238.8|1238.4|465
1641808570000|2022-01-10 09:56:10|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|0
1641808590000|2022-01-10 09:56:30|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|0
1641808600000|2022-01-10 09:56:40|1238.8|1238.4|1239|1238.4|1239|1238.6|1238.4|1238.2|1871
1641808610000|2022-01-10 09:56:50|1238.8|1238.2|1238.6|1238.2|1239|1238.4|1238.4|1238.2|1680
1641808620000|2022-01-10 09:57:00|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.2|1237.8|1271
1641808630000|2022-01-10 09:57:10|1238.2|1237.8|1238|1237.6|1238.2|1238|1238|1237.6|5124
1641808640000|2022-01-10 09:57:20|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|503
1641808650000|2022-01-10 09:57:30|1237.6|1237.2|1237.6|1237.2|1237.8|1237.4|1237.6|1237|0
1641808660000|2022-01-10 09:57:40|1237.4|1237|1237.6|1237.2|1237.8|1237.4|1237.4|1237|0
1641808670000|2022-01-10 09:57:50|1237.4|1237|1237.2|1236.8|1237.4|1237|1237|1236.6|0
1641808680000|2022-01-10 09:58:00|1237.4|1236.6|1237.6|1237|1237.6|1237.4|1237.4|1236.6|1995
1641808690000|2022-01-10 09:58:10|1237.4|1237.6|1237.8|1237.4|1237.8|1237.6|1237.4|1237.2|10442
1641808720000|2022-01-10 09:58:40|1237.6||1237.8||1237.8||1237.6||0
1641808730000|2022-01-10 09:58:50|1237.6|1237.2|1238|1237.8|1238|1237.8|1237.6|1237.2|4537
1641808740000|2022-01-10 09:59:00|1237.8|1237.6|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|782
1641808750000|2022-01-10 09:59:10|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.6|0
1641808760000|2022-01-10 09:59:20|1238.2|1237.8|1238.6|1238.2|1238.8|1238.4|1238.2|1237.8|1114
1641808770000|2022-01-10 09:59:30|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|111
1641808780000|2022-01-10 09:59:40|1238.6|1237.8|1238.8|1238.4|1238.8|1238.4|1238.4|1237.8|1568
1641808790000|2022-01-10 09:59:50|1239|1238.6|1239|1238.8|1239.2|1238.8|1239|1238.4|569
1641808800000|2022-01-10 10:00:00|1239.2||1239.2||1239.2||1239.2||1742
1641808810000|2022-01-10 10:00:10|1239.4|1239|1239.4|1239|1239.4|1239|1239.4|1239|404
1641808820000|2022-01-10 10:00:20|1239.6|1239.2|1239.6|1239.2|1239.6|1239.4|1239.4|1239|3574
1641808830000|2022-01-10 10:00:30|1239.8|1239.4|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|500
1641808840000|2022-01-10 10:00:40|1239.4|1239|1239.2|1238.8|1239.4|1239|1239|1238.6|1
1641808850000|2022-01-10 10:00:50|1239|1238.6|1238.4|1238|1239.2|1239|1238.4|1237.8|800
1641808860000|2022-01-10 10:01:00|1238.6|1237.8|1238.6|1238|1238.8|1238.4|1238.6|1237.8|46
1641808870000|2022-01-10 10:01:10|1238.8|1238.2|1238.6|1238.2|1238.8|1238.2|1238.6|1238|0
1641808880000|2022-01-10 10:01:20|1238.8|1238.4|1239|1238.6|1239.2|1238.8|1238.8|1238.4|1383
1641808890000|2022-01-10 10:01:30|1239.2|1238.8|1239.8|1239.4|1239.8|1239.4|1239.2|1238.8|1259
1641808900000|2022-01-10 10:01:40||1239.2||1239.4||1239.6||1239.2|0
1641808910000|2022-01-10 10:01:50|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|800
1641808920000|2022-01-10 10:02:00|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|0
1641808930000|2022-01-10 10:02:10|1239.4|1239|1239.4|1239|1239.4|1239|1239.2|1239|397
1641808940000|2022-01-10 10:02:20|1239.2|1238.8|1239.4|1239|1239.6|1239|1239.2|1238.8|6832
1641808950000|2022-01-10 10:02:30|1239.2|1239.2|1239.4|1239|1239.4|1239.2|1239.2|1238.8|0
1641808960000|2022-01-10 10:02:40|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1366
1641808970000|2022-01-10 10:02:50|1239.8|1239.4|1239.8|1239.4|1240|1239.8|1239.6|1239.2|3763
1641808980000|2022-01-10 10:03:00|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|0
1641808990000|2022-01-10 10:03:10|1239.8|1239.4|1239.8|1239.2|1239.8|1239.4|1239.6|1239.2|0
1641809000000|2022-01-10 10:03:20|1239.6|1239.4|1239.6|1239.2|1239.6|1239.4|1239.6|1239.2|0
1641809010000|2022-01-10 10:03:30|1239.4||1239.6||1239.6||1239.4||0
1641809020000|2022-01-10 10:03:40|1239.4|1239|1239.4|1239|1239.4|1239|1239.4|1239|465
1641809030000|2022-01-10 10:03:50|1239.6|1239.2|1239.4|1239|1239.6|1239.2|1239.4|1239|2461
1641809040000|2022-01-10 10:04:00|1239.6|1239.2|1239.4|1239|1239.6|1239.2|1239.4|1239|0
1641809050000|2022-01-10 10:04:10|1239.2||1239.4||1239.4||1239.2||0
1641809060000|2022-01-10 10:04:20|1239.2|1238.8|1239.2|1238.8|1239.4|1238.8|1238.8|1238.6|8186
1641809070000|2022-01-10 10:04:30|1239|1238.6|1239.2|1238.8|1239.2|1238.8|1239|1238.6|9840
1641809080000|2022-01-10 10:04:40|1239|1238.6|1239|1238.8|1239|1238.8|1238.8|1238.6|0
1641809090000|2022-01-10 10:04:50|1238.8|1238.6|1238.6|1238.2|1238.8|1238.6|1238.6|1238.2|120
1641809100000|2022-01-10 10:05:00|1238.8|1238.4|1238.6|1238.2|1238.8|1238.4|1238.6|1238.2|0
1641809110000|2022-01-10 10:05:10|1238.4|1238|1238.4|1238|1238.4|1238.2|1238.4|1238|0
1641809120000|2022-01-10 10:05:20|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|400
1641809130000|2022-01-10 10:05:30|1238.8|1238.4|1239|1238.6|1239.2|1238.8|1238.8|1238.4|673
1641809140000|2022-01-10 10:05:40|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|0
1641809150000|2022-01-10 10:05:50|1238.8|1238.8|1238.6|1238.4|1238.8|1238.8|1238.6|1238.4|0
1641809160000|2022-01-10 10:06:00|1238.4|1238.2|1238.6|1238.2|1238.6|1238.4|1238.4|1238|1731
1641809170000|2022-01-10 10:06:10|1238.4|1238|1238.6|1238.2|1238.6|1238.2|1238.4|1238|404
1641809180000|2022-01-10 10:06:20|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|0
1641809190000|2022-01-10 10:06:30|1238.6|1238.2|1238.8|1238.4|1239|1238.6|1238.6|1238.2|2557
1641809200000|2022-01-10 10:06:40|1239|1238.6|1239.2|1238.8|1239.4|1239|1239|1238.6|0
1641809210000|2022-01-10 10:06:50|1239|1238.6|1239|1238.6|1239.2|1238.8|1239|1238.6|0
1641809220000|2022-01-10 10:07:00|1239.2|1238.8|1239.2|1238.6|1239.2|1238.8|1239|1238.6|0
1641809230000|2022-01-10 10:07:10|1239|1238.8|1239.4|1239|1239.6|1239.2|1239|1238.8|1209
1641809240000|2022-01-10 10:07:20|1239.6|1239.2|1239.6|1239|1239.6|1239.2|1239.4|1239|808
1641809250000|2022-01-10 10:07:30|1239.4|1239.2|1239.4|1239|1239.4|1239.2|1239.2|1238.8|390
1641809270000|2022-01-10 10:07:50|1239.2|1238.8|1239.8|1239.4|1240|1239.6|1239.2|1238.8|10446
1641809280000|2022-01-10 10:08:00|1240|1239.6|1239.8|1239.6|1240|1239.6|1239.8|1239.6|2651
1641809290000|2022-01-10 10:08:10|1240|1239.4|1239.8|1239.4|1240|1239.8|1239.8|1239.4|3039
1641809310000|2022-01-10 10:08:30|1239.6|1239.2|1239.6|1239.2|1239.8|1239.2|1239.4|1239.2|1675
1641809320000|2022-01-10 10:08:40|1239.8||1239.6||1239.8||1239.6||0
1641809330000|2022-01-10 10:08:50|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|0
1641809340000|2022-01-10 10:09:00|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|0
1641809350000|2022-01-10 10:09:10|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|45
1641809370000|2022-01-10 10:09:30|1239.8|1239.4|1239.8|1239.6|1240|1239.8|1239.8|1239.4|2670
1641809380000|2022-01-10 10:09:40|1240|1239.4|1240.8|1240.2|1240.8|1240.4|1239.8|1239.4|50523
1641809390000|2022-01-10 10:09:50|1241|1240.4|1240.8|1240.4|1241|1240.6|1240.6|1240.4|2516
1641809400000|2022-01-10 10:10:00|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1240.8|1240.4|1400
1641809410000|2022-01-10 10:10:10|1241|1240.6|1241.4|1241|1241.4|1241|1240.8|1240.6|0
1641809420000|2022-01-10 10:10:20|1241.6|1241.2|1241.4|1241|1241.8|1241.4|1241.4|1241|0
1641809430000|2022-01-10 10:10:30|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|385
1641809440000|2022-01-10 10:10:40|1241.4|1241|1241.4|1241|1241.4|1241|1241|1240.8|0
1641809450000|2022-01-10 10:10:50|1241.8|1241.2|1241.8|1241.4|1242|1241.6|1241.6|1241.2|9644
1641809460000|2022-01-10 10:11:00|1241.6|1241.6|1242|1241.6|1242|1241.6|1241.6|1241.6|993
1641809470000|2022-01-10 10:11:10|1241.8|1241.8|1242|1241.6|1242|1241.8|1241.8|1241.6|889
1641809480000|2022-01-10 10:11:20||1241.8||1241.6||1241.8||1241.6|500
1641809490000|2022-01-10 10:11:30|1241.8|1241.2|1241.2|1240.8|1242|1241.4|1241.2|1240.8|7723
1641809500000|2022-01-10 10:11:40|1241.4|1241|1240.2|1239.8|1241.4|1241|1239.6|1239.4|58469
1641809510000|2022-01-10 10:11:50|1240.4|1240|1240.2|1239.8|1240.8|1240.4|1240|1239.8|16578
1641809520000|2022-01-10 10:12:00|1240|1240|1240.2|1239.8|1240.4|1240|1240|1239.8|4136
1641809530000|2022-01-10 10:12:10|1240.4|1240|1240.6|1240.2|1241.2|1241|1240.4|1240|14136
1641809540000|2022-01-10 10:12:20|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.8|1240.4|500
1641809550000|2022-01-10 10:12:30|1240.8||1241||1241||1240.8||0
1641809560000|2022-01-10 10:12:40|1241.2|1241|1241|1240.6|1241.2|1241|1241|1240.6|6500
1641809580000|2022-01-10 10:13:00|1240.8|1240.2|1240|1239.6|1240.8|1240.2|1239.8|1239.6|5396
1641809590000|2022-01-10 10:13:10|1240.2|1239.8|1240.4|1240|1240.6|1240.2|1240.2|1239.8|711
1641809600000|2022-01-10 10:13:20|1240.6|1240.2|1240.4|1240|1240.8|1240.4|1240.2|1240|21279
1641809610000|2022-01-10 10:13:30|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.2|1240|0
1641809620000|2022-01-10 10:13:40|1240.2|1239.8|1240.2|1239.8|1240.2|1240|1240.2|1239.8|144
1641809630000|2022-01-10 10:13:50|1240.4|1240|1240.4|1240|1240.6|1240.4|1240.4|1240|27
1641809640000|2022-01-10 10:14:00|1240.2|1239.8|1240.2|1239.8|1240.2|1240|1240.2|1239.8|0
1641809650000|2022-01-10 10:14:10|1240|1240|1240.2|1239.8|1240.4|1240|1240|1239.8|2447
1641809660000|2022-01-10 10:14:20|1240.4|1240|1240.4|1240|1240.4|1240.2|1240.2|1240|0
1641809670000|2022-01-10 10:14:30|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.2|1239.8|7758
1641809680000|2022-01-10 10:14:40||1240.6||1240.4||1240.6||1240.4|0
1641809690000|2022-01-10 10:14:50|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1241|1240.6|1063
1641809700000|2022-01-10 10:15:00|1241|1240.6|1241.2|1240.8|1241.4|1241|1241|1240.6|1546
1641809710000|2022-01-10 10:15:10|1241.4|1241|1241.2|1240.8|1241.4|1241|1240.8|1240.6|656
1641809720000|2022-01-10 10:15:20|1241|1240.6|1240.8|1240.4|1241|1240.6|1240.8|1240.4|0
1641809730000|2022-01-10 10:15:30|1241|1240.6|1241.4|1241|1241.6|1241.2|1240.8|1240.4|16489
1641809740000|2022-01-10 10:15:40|1241.6|1241.2|1241|1240.6|1241.6|1241.2|1240.8|1240.4|1628
1641809750000|2022-01-10 10:15:50|1240.8|1240.4|1240.2|1239.8|1240.8|1240.4|1240|1239.6|754
1641809760000|2022-01-10 10:16:00|1240|1239.6|1240.4|1240|1240.4|1240|1240|1239.6|3541
1641809770000|2022-01-10 10:16:10|1240.2|1239.8|1240.2|1239.8|1240.4|1240|1240|1239.8|685
1641809780000|2022-01-10 10:16:20|1240.4|1240|1240.4|1240|1240.6|1240|1240.4|1240|420
1641809790000|2022-01-10 10:16:30|1240.6||1240.4||1240.6||1240.4||0
1641809800000|2022-01-10 10:16:40|1240.6||1240.4||1240.6||1240.4||0
1641809810000|2022-01-10 10:16:50|1240.6|1240.2|1240.6|1240.2|1240.8|1240.4|1240.6|1240.2|2599
1641809820000|2022-01-10 10:17:00|1240.2|1240|1240.6|1240.2|1240.6|1240.2|1240.2|1239.8|25000
1641809830000|2022-01-10 10:17:10|1240.4|1240|1240.4|1240|1240.8|1240.4|1240.2|1239.8|10000
1641809850000|2022-01-10 10:17:30|1240.8|1240.2|1241|1240.6|1241|1240.6|1240.6|1240.2|10404
1641809860000|2022-01-10 10:17:40|1240.8|1240.8|1240.8|1240.4|1241|1240.8|1240.8|1240.4|4001
1641809870000|2022-01-10 10:17:50|1241|1240.6|1241|1240.6|1241|1240.8|1241|1240.6|0
1641809880000|2022-01-10 10:18:00|1241.2|1240.8|1241.6|1241.4|1241.8|1241.4|1241.2|1240.8|980
1641809890000|2022-01-10 10:18:10|1241.8|1241.6|1242|1241.6|1242|1241.8|1241.6|1241.4|8776
1641809910000|2022-01-10 10:18:30|1242.2|1241.8|1242.4|1242|1242.4|1242|1242.2|1241.8|1110
1641809920000|2022-01-10 10:18:40|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242|2678
1641809930000|2022-01-10 10:18:50|1242.4|1242|1242.6|1242.2|1242.6|1242.2|1242.4|1242|0
1641809940000|2022-01-10 10:19:00|1242.8|1242|1243.6|1243.2|1243.6|1243.2|1242.8|1242|12013
1641809950000|2022-01-10 10:19:10|1243.4|1243|1243.6|1243.2|1243.8|1243.4|1243.2|1242.8|7940
1641809960000|2022-01-10 10:19:20|1243.8|1243.4|1243.8|1243.2|1243.8|1243.4|1243.4|1243.2|416
1641809970000|2022-01-10 10:19:30|1244|1243.4|1243.8|1243.6|1244.2|1243.8|1243.8|1243.4|2899
1641809980000|2022-01-10 10:19:40|1244|1243.4|1243|1242.6|1244|1243.4|1242.8|1242.4|4043
1641809990000|2022-01-10 10:19:50|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1242.8|1242.6|4566
1641810000000|2022-01-10 10:20:00|1243.2|1242.8|1243.2|1242.8|1243.4|1243|1243|1242.6|3834
1641810010000|2022-01-10 10:20:10|1243.4|1242.6|1243.4|1242.8|1243.4|1243|1243.4|1242.6|0
1641810020000|2022-01-10 10:20:20|1243.2|1243|1243.2|1243|1243.6|1243.2|1243.2|1242.8|6447
1641810030000|2022-01-10 10:20:30|1243|1242.8|1243.2|1242.6|1243.2|1242.8|1243|1242.6|48
1641810040000|2022-01-10 10:20:40|1243.4|1242.8|1243.2|1242.8|1243.6|1243|1243.2|1242.6|1500
1641810050000|2022-01-10 10:20:50|1243.4|1243|1243.8|1243.4|1244|1243.6|1243.2|1242.8|503
1641810060000|2022-01-10 10:21:00|1243.6|1243.2|1243.8|1243.2|1243.8|1243.4|1243.4|1243|0
1641810070000|2022-01-10 10:21:10|1243.6|1243.4|1243.6|1243|1243.8|1243.4|1243.4|1243|639
1641810080000|2022-01-10 10:21:20|1243.4|1243.2|1243.6|1243|1243.6|1243.2|1243.4|1243|0
1641810090000|2022-01-10 10:21:30|1243.8|1243.2|1243.6|1243.2|1243.8|1243.2|1243.4|1243|500
1641810100000|2022-01-10 10:21:40|1243.4|1243|1242.4|1242|1243.4|1243.2|1242.4|1242|2400
1641810110000|2022-01-10 10:21:50|1242.6|1242.2|1242.6|1242.2|1242.8|1242.4|1242.6|1242.2|0
1641810120000|2022-01-10 10:22:00|1242.8|1242.4|1242.2|1241.8|1243|1242.6|1242.2|1241.8|12444
1641810130000|2022-01-10 10:22:10|1242.4|1242|1242.8|1242.4|1242.8|1242.4|1242.2|1241.8|412
1641810140000|2022-01-10 10:22:20|1243|1242.6|1243.2|1242.6|1243.2|1242.6|1243|1242.6|430
1641810150000|2022-01-10 10:22:30|1243.4|1242.8|1244.4|1244.2|1244.6|1244.2|1243.4|1242.8|3407
1641810160000|2022-01-10 10:22:40|1244.6|1244|1244.6|1244.2|1244.6|1244.2|1244.2|1243.8|0
1641810170000|2022-01-10 10:22:50|1244.4|1244|1244.6|1244.2|1244.6|1244.2|1244.4|1244|0
1641810180000|2022-01-10 10:23:00|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.2|101
1641810190000|2022-01-10 10:23:10||1244.2||1244.2||1244.4||1244.2|0
1641810200000|2022-01-10 10:23:20||1244.4||1244.4||1244.4||1244.2|0
1641810220000|2022-01-10 10:23:40|1244.6|1244.2|1244.8|1244.4|1244.8|1244.4|1244.6|1244.2|1584
1641810230000|2022-01-10 10:23:50|1245|1244.6|1245|1244.4|1245|1244.6|1244.6|1244.4|495
1641810240000|2022-01-10 10:24:00|1244.8|1244.6|1245|1244.4|1245|1244.6|1244.8|1244.4|0
1641810250000|2022-01-10 10:24:10|1245.2|1244.6|1245|1244.6|1245.2|1245|1244.8|1244.4|2569
1641810260000|2022-01-10 10:24:20|1245.2|1244.8|1244.8|1244.4|1245.2|1244.8|1244.8|1244.4|2473
1641810280000|2022-01-10 10:24:40|1244.6|1244.2|1244.8|1244.4|1244.8|1244.4|1244.4|1244.2|1108
1641810290000|2022-01-10 10:24:50|1245|1244.6|1245|1244.4|1245.2|1244.8|1244.8|1244.4|985
1641810300000|2022-01-10 10:25:00|1245.2|1244.6|1245|1244.6|1245.2|1244.8|1244.8|1244.6|0
1641810310000|2022-01-10 10:25:10|1245.2|1244.8|1245.2|1244.8|1245.2|1244.8|1245|1244.6|1730
1641810320000|2022-01-10 10:25:20|1245||1245.2||1245.2||1245||9
1641810330000|2022-01-10 10:25:30|1245|1244.6|1245.4|1245|1245.4|1245|1244.8|1244.6|483
1641810340000|2022-01-10 10:25:40|1245.2|1244.8|1245.4|1245|1245.4|1245|1245.2|1244.8|0
1641810350000|2022-01-10 10:25:50|1245.6|1245.2|1245.4|1245|1245.6|1245.2|1245.4|1245|1397
1641810360000|2022-01-10 10:26:00|1245|1244.8|1244|1243.8|1245|1244.8|1244|1243.8|9355
1641810370000|2022-01-10 10:26:10|1244.2|1244|1244.4|1244|1244.6|1244.2|1244.2|1243.8|1688
1641810380000|2022-01-10 10:26:20|1244.2|1243.8|1244.2|1244|1244.4|1244|1244.2|1243.8|0
1641810390000|2022-01-10 10:26:30|1244|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.6|7
1641810400000|2022-01-10 10:26:40|1244|1243.6|1244.2|1243.8|1244.2|1243.8|1244|1243.6|830
1641810410000|2022-01-10 10:26:50|1244|1243.6|1244|1243.6|1244|1243.6|1243.6|1243.2|1115
1641810420000|2022-01-10 10:27:00|1244.2|1243.4|1244.2|1244|1244.4|1244|1244.2|1243.4|0
1641810430000|2022-01-10 10:27:10|1244.4||1244.4||1244.4||1244.4||0
1641810440000|2022-01-10 10:27:20||1244.2||1244||1244.2||1244|0
1641810450000|2022-01-10 10:27:30|1244.2|1243.8|1244.2|1243.8|1244.4|1244|1244|1243.6|2920
1641810460000|2022-01-10 10:27:40|1244|1243.6|1244.2|1243.8|1244.4|1244|1244|1243.6|0
1641810470000|2022-01-10 10:27:50|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|0
1641810480000|2022-01-10 10:28:00|1244.2|1243.8|1244.2|1243.8|1244.4|1243.8|1244|1243.6|0
1641810490000|2022-01-10 10:28:10|1244.4|1244|1244.2|1243.8|1244.4|1244|1244.2|1243.8|0
1641810500000|2022-01-10 10:28:20||1244||1243.8||1244||1243.6|0
1641810520000|2022-01-10 10:28:40|1244|1244|1244.4|1244.2|1244.4|1244.2|1244|1243.6|2659
1641810540000|2022-01-10 10:29:00|1244.6|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.2|2836
1641810550000|2022-01-10 10:29:10|1245|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.4|0
1641810560000|2022-01-10 10:29:20|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.4|836
1641810570000|2022-01-10 10:29:30|1244.6|1244.2|1245|1244.6|1245|1244.6|1244.4|1244|10966
1641810580000|2022-01-10 10:29:40||1244.8||1244.8||1244.8||1244.8|0
1641810590000|2022-01-10 10:29:50|1245.2||1245.2||1245.2||1245.2||1208
1641810600000|2022-01-10 10:30:00|1245.4|1245|1244.8|1244.4|1245.4|1245|1244.6|1244.2|5874
1641810610000|2022-01-10 10:30:10|1244.6|1244.2|1244.4|1244|1244.8|1244.2|1244.2|1244|0
1641810620000|2022-01-10 10:30:20|1244.6|1244.2|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|405
1641810630000|2022-01-10 10:30:30|1244.8|1244.4|1244.4|1244|1244.8|1244.4|1244.4|1244|500
1641810640000|2022-01-10 10:30:40|1244.2|1243.8|1244.4|1244|1244.4|1244|1244|1243.6|236
1641810650000|2022-01-10 10:30:50|1244.2|1243.8|1244.6|1244.2|1244.8|1244.4|1244.2|1243.8|8027
1641810660000|2022-01-10 10:31:00|1244.4|1244.4|1244.4|1244|1244.4|1244.4|1244.4|1244|0
1641810670000|2022-01-10 10:31:10|1244.6|1244.2|1244.6|1244.2|1244.6|1244.4|1244.4|1244|85
1641810680000|2022-01-10 10:31:20|1244.4|1244|1244.2|1243.8|1244.6|1244.2|1244.2|1243.8|150
1641810690000|2022-01-10 10:31:30|1244|1244|1244.2|1243.8|1244.2|1244|1244|1243.6|0
1641810710000|2022-01-10 10:31:50|||||||||130
1641810720000|2022-01-10 10:32:00|1244||1244||1244||1244||0
1641810730000|2022-01-10 10:32:10|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.6|436
1641810740000|2022-01-10 10:32:20|1244.2|1243.8|1244.2|1243.6|1244.2|1243.8|1244.2|1243.6|4000
1641810750000|2022-01-10 10:32:30|1244|1243.8|1244|1243.6|1244|1243.8|1244|1243.6|425
1641810770000|2022-01-10 10:32:50|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.6|385
1641810780000|2022-01-10 10:33:00|1244.4|1244|1244.6|1244.4|1244.6|1244.4|1244.4|1243.8|4799
1641810790000|2022-01-10 10:33:10|1244.4|1244.2|1244.4|1244|1244.6|1244.4|1244.2|1243.8|129
1641810800000|2022-01-10 10:33:20|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|0
1641810810000|2022-01-10 10:33:30|1244|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.6|900
1641810820000|2022-01-10 10:33:40|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|93
1641810830000|2022-01-10 10:33:50|1244.4|1244|1244.4|1244|1244.4|1244|1244.4|1244|0
1641810840000|2022-01-10 10:34:00|1244.2|1243.8|1244.4|1244|1244.4|1244|1244.2|1243.8|30
1641810850000|2022-01-10 10:34:10|1244.2||1244.2||1244.2||1244.2||0
1641810860000|2022-01-10 10:34:20|1244|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.6|877
1641810880000|2022-01-10 10:34:40|1243.8|1243.6|1243.6|1243.2|1243.8|1243.6|1243.2|1243|10367
1641810890000|2022-01-10 10:34:50||1243.4||1243.4||1243.4||1243.4|0
1641810900000|2022-01-10 10:35:00|1243.4|1243.2|1243.4|1243|1243.6|1243.2|1243.4|1243|925
1641810910000|2022-01-10 10:35:10|1243|1242.8|1242.4|1242|1243|1242.8|1242.2|1242|15661
1641810920000|2022-01-10 10:35:20|1242.2|1242.2|1242.4|1242.2|1242.4|1242.2|1242.2|1242.2|1617
1641810930000|2022-01-10 10:35:30|1242.6|1242|1242|1241.6|1242.6|1242|1242|1241.6|1946
1641810950000|2022-01-10 10:35:50|1241.8|1241.4|1241.4|1241|1241.8|1241.4|1241.4|1241|1320
1641810960000|2022-01-10 10:36:00||1241.2||1241||1241.2||1241|0
1641810980000|2022-01-10 10:36:20|||||||||500
1641811000000|2022-01-10 10:36:40|||||||||250
1641811010000|2022-01-10 10:36:50||1241.2||1241||1241.2||1241|0
1641811050000|2022-01-10 10:37:30|1241.2|1240.8|1240.8|1240.4|1241.2|1240.8|1240.8|1240.4|1207
1641811060000|2022-01-10 10:37:40||1240.6||1240.4||1240.6||1240.4|0
1641811070000|2022-01-10 10:37:50|1240.4|1240.2|1240|1239.6|1240.4|1240.2|1240|1239.6|1455
1641811080000|2022-01-10 10:38:00|1240.2|1239.8|1240.2|1239.8|1240.4|1240|1240.2|1239.8|0
1641811090000|2022-01-10 10:38:10|1240.4|1240|1240.4|1240|1240.4|1240.2|1240.2|1240|0
1641811100000|2022-01-10 10:38:20|1240.6|1240.2|1240.8|1240.4|1241|1240.6|1240.6|1240.2|244
1641811110000|2022-01-10 10:38:30|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|0
1641811120000|2022-01-10 10:38:40|1241|1240.6|1240.8|1240.4|1241|1240.6|1240.8|1240.4|0
1641811130000|2022-01-10 10:38:50|1240.6|1240.2|1240.4|1240.2|1240.8|1240.2|1240.4|1240|1
1641811140000|2022-01-10 10:39:00|1240.6|1240|1240.2|1239.8|1240.6|1240|1240.2|1239.8|863
1641811160000|2022-01-10 10:39:20|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.4|1240|0
1641811170000|2022-01-10 10:39:30|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.4|1240|0
1641811180000|2022-01-10 10:39:40|1240.2|1239.8|1239.8|1239.4|1240.4|1239.8|1239.6|1239.2|4877
1641811190000|2022-01-10 10:39:50|1239.6|1239.2|1239.4|1239|1239.8|1239.4|1239.4|1239|0
1641811200000|2022-01-10 10:40:00|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239|0
1641811210000|2022-01-10 10:40:10|1239.2|1239|1238.8|1238.4|1239.8|1239.4|1238.6|1238.4|32863
1641811220000|2022-01-10 10:40:20|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.4|1238|0
1641811230000|2022-01-10 10:40:30|1238.2|1237.4|1238|1237.8|1238.2|1237.8|1237.8|1237.4|15372
1641811240000|2022-01-10 10:40:40|1238.2|1237.6|1238|1237.6|1238.2|1237.6|1237.8|1237.6|970
1641811250000|2022-01-10 10:40:50|1238.2|1237.8|1237.6|1237|1238.2|1237.8|1237.4|1237|5723
1641811260000|2022-01-10 10:41:00|1237.4|1236.8|1237.2|1236.8|1237.4|1237|1237.2|1236.8|0
1641811270000|2022-01-10 10:41:10|1237|1236.6|1237|1236.4|1237.2|1236.6|1236.8|1236.4|1182
1641811280000|2022-01-10 10:41:20|1237.2|1236.6|1236.6|1236.2|1237.2|1236.6|1236.6|1236.2|0
1641811290000|2022-01-10 10:41:30|1236.8|1236.4|1237.4|1237|1237.4|1237|1236.6|1236.4|3601
1641811300000|2022-01-10 10:41:40|1237.2|1236.8|1236.6|1236.2|1237.2|1236.8|1236.6|1236.2|11672
1641811310000|2022-01-10 10:41:50|1236.8|1236.4|1237|1236.6|1237|1236.8|1236.8|1236.4|2172
1641811320000|2022-01-10 10:42:00|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|0
1641811330000|2022-01-10 10:42:10|1237|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.4|0
1641811340000|2022-01-10 10:42:20|1236.8|1236.4|1236.6|1236.2|1237|1236.6|1236.6|1236.2|0
1641811350000|2022-01-10 10:42:30||1236.4||1236.2||1236.4||1236.2|0
1641811360000|2022-01-10 10:42:40|1236.4|1236|1236.2|1235.8|1236.6|1236.2|1236.2|1235.8|307
1641811370000|2022-01-10 10:42:50|1236.4|1236|1236.2|1235.8|1236.4|1236|1236|1235.8|0
1641811380000|2022-01-10 10:43:00|1236.4|1236|1236|1235.4|1236.4|1236|1235.8|1235.4|704
1641811390000|2022-01-10 10:43:10|1235.8|1235.6|1235.8|1235.4|1235.8|1235.6|1235.6|1235.4|2192
1641811410000|2022-01-10 10:43:30|1236||1235.8||1236||1235.8||500
1641811420000|2022-01-10 10:43:40|1235.6|1235.2|1235.8|1235.4|1235.8|1235.6|1235.6|1235.2|2067
1641811450000|2022-01-10 10:44:10|1236|1235.6|1236.2|1236|1236.4|1236|1236|1235.6|2394
1641811460000|2022-01-10 10:44:20|1236.4|1236.2|1236.4|1236.2|1236.4|1236.2|1236.2|1236|2483
1641811470000|2022-01-10 10:44:30|1236.6|1236|1236.4|1236|1236.6|1236|1236.2|1236|1458
1641811480000|2022-01-10 10:44:40|1236.6|1236.2|1236.6|1236.4|1236.6|1236.4|1236.6|1236.2|5378
1641811490000|2022-01-10 10:44:50|1236.8|1236.6|1236.4|1236|1237|1236.6|1236.2|1235.8|31651
1641811500000|2022-01-10 10:45:00|1236.2|1236.2|1237|1236.6|1237|1236.6|1236.2|1236.2|6460
1641811520000|2022-01-10 10:45:20|1236.8||1236.8||1236.8||1236.8||0
1641811530000|2022-01-10 10:45:30|1236.6|1236.4|1236.6|1236.2|1236.6|1236.4|1236.4|1236|2632
1641811540000|2022-01-10 10:45:40|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1236|0
1641811550000|2022-01-10 10:45:50|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236.4|1236|0
1641811560000|2022-01-10 10:46:00|1236.6|1236.2|1236.2|1236|1236.6|1236.2|1236.2|1236|2153
1641811570000|2022-01-10 10:46:10|1236.4|1235.8|1236.2|1235.6|1236.4|1235.8|1236|1235.6|2394
1641811580000|2022-01-10 10:46:20|1236||1236||1236||1236||0
1641811590000|2022-01-10 10:46:30|1235.8|1235.4|1235.4|1235|1236|1235.4|1235.4|1235|1352
1641811620000|2022-01-10 10:47:00|1235.6|1235.2|1236.2|1235.8|1236.2|1235.8|1235.4|1235|6736
1641811630000|2022-01-10 10:47:10|1236.4|1236|1236|1235.6|1236.4|1236|1236|1235.6|1647
1641811640000|2022-01-10 10:47:20|1235.8|1235.4|1235.8|1235.4|1235.8|1235.6|1235.6|1235.2|411
1641811650000|2022-01-10 10:47:30|1235.6|1235.2|1235.6|1235.2|1235.8|1235.4|1235.6|1235.2|0
1641811660000|2022-01-10 10:47:40|1235.4|1235|1235.4|1235|1235.4|1235.2|1235.2|1235|2962
1641811670000|2022-01-10 10:47:50|1235.2|1234.8|1235|1234.6|1235.2|1234.8|1234.8|1234.4|2200
1641811680000|2022-01-10 10:48:00|1234.8|1234.4|1235|1234.4|1235|1234.6|1234.8|1234.4|0
1641811690000|2022-01-10 10:48:10|1234.8|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.6|393
1641811700000|2022-01-10 10:48:20|1235.2|1234.8|1234.8|1234.2|1235.2|1234.8|1234.8|1234.2|358
1641811710000|2022-01-10 10:48:30|1234.6|1234.4|1234.4|1234|1234.6|1234.4|1234.4|1234|500
1641811720000|2022-01-10 10:48:40|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|0
1641811730000|2022-01-10 10:48:50|1236.6|1234.2|1237.8|1237.2|1237.8|1237.4|1236.4|1234.2|165012
1641811740000|2022-01-10 10:49:00|1237.6|1237|1237|1236.6|1237.6|1237|1237|1236.6|3381
1641811750000|2022-01-10 10:49:10|1236.8|1236.4|1236.8|1236.2|1236.8|1236.6|1236.6|1236.2|931
1641811770000|2022-01-10 10:49:30|1237|1236.4|1237.4|1237|1237.4|1237|1236.8|1236.4|10523
1641811780000|2022-01-10 10:49:40|1237.6|1237.2|1237.4|1237|1237.6|1237.2|1237.2|1237|881
1641811790000|2022-01-10 10:49:50|1237.6|1237.4|1237.8|1237.2|1237.8|1237.4|1237.4|1237.2|2073
1641811800000|2022-01-10 10:50:00|1238|1237.4|1238|1237.6|1238|1237.8|1238|1237.4|470
1641811810000|2022-01-10 10:50:10|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|0
1641811820000|2022-01-10 10:50:20|1238|1237.6|1238.2|1237.8|1238.4|1238|1238|1237.6|425
1641811830000|2022-01-10 10:50:30|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.4|500
1641811840000|2022-01-10 10:50:40|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|0
1641811850000|2022-01-10 10:50:50|1237.6|1237.2|1238|1237.8|1238.2|1237.8|1237.4|1237|471
1641811860000|2022-01-10 10:51:00|1237.8|1237.6|1238.2|1237.6|1238.2|1237.8|1237.8|1237.4|412
1641811870000|2022-01-10 10:51:10|1238.4|1237.8|1238.4|1237.8|1238.4|1237.8|1238.2|1237.8|0
1641811880000|2022-01-10 10:51:20|1238.2|1237.6|1238.2|1237.6|1238.2|1237.8|1238.2|1237.6|100
1641811890000|2022-01-10 10:51:30||1237.8||1237.8||1237.8||1237.8|0
1641811900000|2022-01-10 10:51:40|1238|1237.6|1238.2|1237.8|1238.2|1237.8|1238|1237.6|695
1641811910000|2022-01-10 10:51:50|1238.4|1237.6|1238.4|1238|1238.4|1238.2|1238.4|1237.6|1202
1641811920000|2022-01-10 10:52:00|1238.6|1238.2|1238.8|1238.4|1239|1238.6|1238.6|1238|1611
1641811930000|2022-01-10 10:52:10|1238.6|1238.6|1238.8|1238.4|1238.8|1238.6|1238.6|1238.2|1034
1641811940000|2022-01-10 10:52:20|1239|1238.6|1239.4|1239|1240|1239.6|1239|1238.4|32705
1641811950000|2022-01-10 10:52:30|1239.6|1238.8|1239.2|1238.8|1239.6|1239|1239|1238.8|1930
1641811960000|2022-01-10 10:52:40|1239|1238.6|1238.8|1238.4|1239|1238.6|1238.6|1238.2|0
1641811970000|2022-01-10 10:52:50|1239.6|1238.2|1239|1238.6|1239.6|1239.2|1239|1238.2|15339
1641811990000|2022-01-10 10:53:10|1239.2|1239|1238.8|1238.4|1239.6|1239.2|1238.6|1238.2|2000
1641812000000|2022-01-10 10:53:20|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1048
1641812010000|2022-01-10 10:53:30|1238.4|1238|1238|1237.8|1238.4|1238|1238|1237.8|1275
1641812020000|2022-01-10 10:53:40||1237.6||1237.6||1237.8||1237.6|0
1641812030000|2022-01-10 10:53:50|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|0
1641812050000|2022-01-10 10:54:10|1238|1237.6|1238|1237.6|1238.2|1237.8|1238|1237.4|2246
1641812070000|2022-01-10 10:54:30|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|501
1641812080000|2022-01-10 10:54:40|1237.4|1237|1237.2|1236.8|1237.4|1237|1237.2|1236.8|1174
1641812090000|2022-01-10 10:54:50|1237|1236.6|1237|1236.6|1237.2|1236.6|1237|1236.6|0
1641812100000|2022-01-10 10:55:00|1237.2|1236.4|1237.2|1236.8|1237.2|1236.8|1237|1236.4|0
1641812110000|2022-01-10 10:55:10|1237|1236.6|1237.2|1236.8|1237.2|1237|1237|1236.6|0
1641812120000|2022-01-10 10:55:20|1237|1236.6|1237.2|1236.8|1237.2|1236.8|1237|1236.6|2500
1641812130000|2022-01-10 10:55:30|1237|1236.6|1237.4|1236.8|1237.4|1237|1237|1236.6|2222
1641812140000|2022-01-10 10:55:40|1237.6|1237|1237.6|1237.2|1237.6|1237.2|1237.6|1237|0
1641812150000|2022-01-10 10:55:50||1237.4||1237||1237.4||1237|0
1641812160000|2022-01-10 10:56:00|1237.4|1237.2|1237.6|1237|1237.6|1237.4|1237.4|1237|0
1641812170000|2022-01-10 10:56:10|1237.8|1237.2|1237.8|1237.4|1237.8|1237.4|1237.8|1237.2|0
1641812180000|2022-01-10 10:56:20|1238|1237.6|1238.6|1238|1238.6|1238.2|1238|1237.6|550
1641812190000|2022-01-10 10:56:30|1238.8|1238.2|1238.6|1238|1238.8|1238.2|1238.2|1237.8|490
1641812210000|2022-01-10 10:56:50|1238.8|1238.2|1239|1238.4|1239.6|1239|1238.8|1238.2|16621
1641812230000|2022-01-10 10:57:10|1238.8|1238.6|1238.4|1238|1239|1238.6|1238.4|1238|903
1641812240000|2022-01-10 10:57:20|1238.2|1237.8|1237.6|1237.2|1238.4|1238|1237.6|1237.2|7049
1641812250000|2022-01-10 10:57:30|1237.4|1237|1237.4|1237|1237.6|1237.2|1237.4|1237|0
1641812260000|2022-01-10 10:57:40||1237.2||1237||1237.2||1237|0
1641812300000|2022-01-10 10:58:20|1237.6|1237.2|1237.4|1237|1237.6|1237.4|1237.4|1236.8|3399
1641812320000|2022-01-10 10:58:40|1237.2|1236.8|1238.2|1237.8|1238.2|1237.8|1237.2|1236.8|7931
1641812330000|2022-01-10 10:58:50||1238||1237.8||1238||1237.8|92
1641812350000|2022-01-10 10:59:10||1238||1237.8||1238||1237.8|500
1641812360000|2022-01-10 10:59:20||1238||1237.8||1238||1237.8|434
1641812370000|2022-01-10 10:59:30|1238|1237.6|1238|1237.6|1238.2|1237.8|1237.8|1237.4|1521
1641812380000|2022-01-10 10:59:40|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|0
1641812390000|2022-01-10 10:59:50|1238|1237.6|1238.6|1238.2|1238.6|1238.2|1237.8|1237.6|8470
1641812400000|2022-01-10 11:00:00|1238.4|1238|1238.4|1238|1238.4|1238.2|1238.2|1237.8|1612
1641812410000|2022-01-10 11:00:10|1238.6|1238.2|1238.4|1238|1238.8|1238.4|1238.2|1238|7363
1641812420000|2022-01-10 11:00:20|1238.6|1238.4|1238.8|1238.4|1238.8|1238.4|1238.4|1238|3541
1641812430000|2022-01-10 11:00:30|1238.6|1238.2|1238.6|1238.2|1238.6|1238.4|1238.4|1238|271
1641812440000|2022-01-10 11:00:40|1238.4|1238|1238.6|1238.2|1238.6|1238.2|1238.4|1238|672
1641812450000|2022-01-10 11:00:50|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|191
1641812460000|2022-01-10 11:01:00|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.6|1238|0
1641812480000|2022-01-10 11:01:20|1238.8|1238.4|1238.6|1238.2|1238.8|1238.4|1238.6|1238.2|0
1641812490000|2022-01-10 11:01:30|1238.4||1238.6||1238.6||1238.4||0
1641812500000|2022-01-10 11:01:40|1238.4|1237.8|1238.2|1237.8|1238.4|1238|1238|1237.8|11390
1641812510000|2022-01-10 11:01:50|1238.4|1238|1238.4|1238|1238.4|1238|1238.4|1238|0
1641812520000|2022-01-10 11:02:00|1238.2|1237.8|1238.2|1237.8|1238.2|1238|1238.2|1237.8|500
1641812530000|2022-01-10 11:02:10||1238||1237.8||1238||1237.8|0
1641812540000|2022-01-10 11:02:20|1238||1238.2||1238.2||1238||0
1641812560000|2022-01-10 11:02:40|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.2|1238|2563
1641812570000|2022-01-10 11:02:50|1238.2|1237.8|1238.4|1238|1238.4|1238|1238.2|1237.8|0
1641812580000|2022-01-10 11:03:00|1238.2|1237.8|1238.2|1237.8|1238.4|1238|1238.2|1237.8|0
1641812590000|2022-01-10 11:03:10|1238.4|1238|1238.2|1237.8|1238.4|1238|1238|1237.6|2930
1641812600000|2022-01-10 11:03:20|1238|1237.6|1237.8|1237.4|1238|1237.6|1237.8|1237.4|890
1641812610000|2022-01-10 11:03:30|1237.6|1237.2|1238|1237.6|1238|1237.6|1237.6|1237.2|2102
1641812620000|2022-01-10 11:03:40|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1237.6|1237.2|3568
1641812630000|2022-01-10 11:03:50|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.2|1237|988
1641812640000|2022-01-10 11:04:00|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.4|1237|587
1641812650000|2022-01-10 11:04:10|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.4|1237|0
1641812670000|2022-01-10 11:04:30|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.4|1237|0
1641812680000|2022-01-10 11:04:40|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|3524
1641812700000|2022-01-10 11:05:00|1238|1237.6|1238.8|1238.4|1238.8|1238.4|1238|1237.6|16149
1641812710000|2022-01-10 11:05:10|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|0
1641812720000|2022-01-10 11:05:20||1238.4||1238.4||1238.4||1238.2|0
1641812730000|2022-01-10 11:05:30|1238.8|1238.2|1238.8|1238.4|1238.8|1238.4|1238.8|1238.2|0
1641812740000|2022-01-10 11:05:40|1239|1238.6|1239|1238.6|1239|1238.6|1239|1238.4|715
1641812750000|2022-01-10 11:05:50|1238.8|1238.4|1238.8|1238.4|1238.8|1238.6|1238.8|1238.4|0
1641812760000|2022-01-10 11:06:00|1238.6|1238.2|1238.8|1238.4|1239|1238.6|1238.4|1238.2|6140
1641812770000|2022-01-10 11:06:10|1238.6|1238.2|1238.6|1238.2|1238.6|1238.4|1238.6|1238.2|412
1641812780000|2022-01-10 11:06:20|1238.4|1238|1238.6|1238.2|1238.6|1238.4|1238.4|1238|112
1641812790000|2022-01-10 11:06:30|1238.8|1238.4|1238.6|1238.2|1238.8|1238.4|1238.4|1238|450
1641812810000|2022-01-10 11:06:50|1238.8|1238.4|1239.2|1238.8|1239.2|1238.8|1238.8|1238|600
1641812820000|2022-01-10 11:07:00|1239|1238.6|1238.2|1237.8|1239.2|1238.8|1238.2|1237.8|2000
1641812830000|2022-01-10 11:07:10|1238.4|1238|1238.2|1237.8|1238.4|1238|1238|1237.8|401
1641812840000|2022-01-10 11:07:20|1238.4|1238|1238|1237.6|1238.4|1238|1237.8|1237.6|2197
1641812850000|2022-01-10 11:07:30|1238.2|1237.8|1238.4|1238|1238.4|1238|1238.2|1237.8|5100
1641812860000|2022-01-10 11:07:40|1238.2|1237.8|1238.4|1238|1238.4|1238|1238.2|1237.8|0
1641812880000|2022-01-10 11:08:00|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.4|1238.2|948
1641812900000|2022-01-10 11:08:20|1238.4|1238|1238.6|1238.2|1238.8|1238.2|1238.4|1238|5715
1641812910000|2022-01-10 11:08:30|1238.4|1238|1238.6|1238.2|1238.6|1238.2|1238.4|1238|0
1641812920000|2022-01-10 11:08:40|1238.4|1238|1238.2|1237.8|1238.4|1238|1238|1237.6|1771
1641812930000|2022-01-10 11:08:50|1238.4|1238|1238.2|1237.8|1238.4|1238|1238.2|1237.8|0
1641812940000|2022-01-10 11:09:00|1238.4|1238|1238.2|1237.8|1238.4|1238|1238.2|1237.8|0
1641812950000|2022-01-10 11:09:10|1238.4|1238|1238.2|1237.8|1238.4|1238|1238.2|1237.8|300
1641812970000|2022-01-10 11:09:30|1238|1237.6|1237.8|1237.4|1238|1237.6|1237.6|1237.4|1206
1641812980000|2022-01-10 11:09:40|1237.6|1237.6|1237.8|1237.4|1237.8|1237.6|1237.6|1237.4|0
1641812990000|2022-01-10 11:09:50|1238|1237.6|1238.2|1237.8|1238.2|1237.8|1238|1237.6|19
1641813000000|2022-01-10 11:10:00|1238|1237.6|1237.4|1237|1238|1237.6|1237.4|1237|2186
1641813010000|2022-01-10 11:10:10|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237|236
1641813040000|2022-01-10 11:10:40|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|0
1641813050000|2022-01-10 11:10:50|1237.8|1237.4|1238|1237.6|1238.2|1237.8|1237.8|1237.4|1136
1641813060000|2022-01-10 11:11:00|1237.8|1237.4|1237.8|1237.4|1238|1237.4|1237.8|1237.4|217
1641813090000|2022-01-10 11:11:30|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|0
1641813100000|2022-01-10 11:11:40|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.6|1237.2|3
1641813110000|2022-01-10 11:11:50|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.6|0
1641813120000|2022-01-10 11:12:00|1238|1237.6|1238|1237.6|1238|1237.6|1237.6|1237.4|5461
1641813130000|2022-01-10 11:12:10||1237.8||1237.8||1237.8||1237.8|0
1641813140000|2022-01-10 11:12:20||1237.6||1237.6||1237.6||1237.6|0
1641813160000|2022-01-10 11:12:40||1237.8||1237.6||1237.8||1237.6|500
1641813170000|2022-01-10 11:12:50||1237.8||1237.6||1237.8||1237.6|0
1641813180000|2022-01-10 11:13:00|1238.2|1237.8|1238.8|1238.4|1238.8|1238.4|1238.2|1237.8|2732
1641813190000|2022-01-10 11:13:10|1238.4|1238.2|1238.4|1237.8|1238.4|1238.2|1238.2|1237.8|8456
1641813200000|2022-01-10 11:13:20|1238|1238|1237.8|1237.4|1238|1238|1237.4|1237.2|11532
1641813220000|2022-01-10 11:13:40|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|0
1641813230000|2022-01-10 11:13:50|1237.6|1237.6|1237.6|1237.2|1237.6|1237.6|1237.6|1237.2|0
1641813250000|2022-01-10 11:14:10|1237.4|1237.4|1237.6|1237.4|1237.6|1237.4|1237.4|1237.4|0
1641813260000|2022-01-10 11:14:20|1237.4|1237.2|1237.6|1237.2|1237.6|1237.2|1237.4|1237.2|5
1641813280000|2022-01-10 11:14:40|1237.4|1237|1237.4|1237|1237.4|1237|1237.2|1237|2623
1641813300000|2022-01-10 11:15:00|1237.2|1236.8|1237|1236.6|1237.2|1236.8|1236.8|1236.6|4574
1641813310000|2022-01-10 11:15:10|1237.2|1236.8|1237.2|1236.8|1237.6|1237|1237.2|1236.6|845
1641813320000|2022-01-10 11:15:20|1237|1236.6|1237.2|1236.8|1237.2|1236.8|1236.8|1236.6|505
1641813330000|2022-01-10 11:15:30||1237||1236.8||1237||1236.8|976
1641813340000|2022-01-10 11:15:40|1237.4|1237|1237.2|1236.8|1237.6|1237.4|1237.2|1236.8|3540
1641813350000|2022-01-10 11:15:50|1237|1236.6|1237.2|1236.8|1237.2|1236.8|1237|1236.6|2500
1641813360000|2022-01-10 11:16:00||1236.6||1236.8||1237||1236.6|1
1641813370000|2022-01-10 11:16:10|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.4|385
1641813380000|2022-01-10 11:16:20|1236.6|1236.2|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|0
1641813390000|2022-01-10 11:16:30|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|0
1641813410000|2022-01-10 11:16:50|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|0
1641813420000|2022-01-10 11:17:00|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|449
1641813430000|2022-01-10 11:17:10|1236.8|1236.4|1236.4|1236.2|1236.8|1236.6|1236.4|1236.2|1430
1641813440000|2022-01-10 11:17:20|1236.2|1236|1236.4|1236|1236.4|1236.2|1236.2|1235.8|54
1641813450000|2022-01-10 11:17:30||1236.2||1236||1236.2||1236|0
1641813460000|2022-01-10 11:17:40|1236.6|1236.2|1236.6|1236.4|1236.6|1236.4|1236.6|1236.2|434
1641813470000|2022-01-10 11:17:50|1236.8|1236.6|1236.8|1236.6|1236.8|1236.6|1236.8|1236.6|1142
1641813480000|2022-01-10 11:18:00|1236.6|1236.4|1236.6|1236.2|1236.6|1236.4|1236.6|1236.2|230
1641813490000|2022-01-10 11:18:10|1236.4|1236|1236.4|1236|1236.4|1236.2|1236.4|1235.8|0
1641813500000|2022-01-10 11:18:20||1236.2||1236||1236.2||1236|0
1641813520000|2022-01-10 11:18:40|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|1000
1641813530000|2022-01-10 11:18:50|1235.8|1235.4|1235.8|1235.4|1236|1235.4|1235.8|1235.4|0
1641813540000|2022-01-10 11:19:00|1236|1235.6|1235.6|1235.4|1236|1235.6|1235.6|1235.2|0
1641813550000|2022-01-10 11:19:10||1235.2||1235.2||1235.2||1235.2|0
1641813580000|2022-01-10 11:19:40|1235.8|1235.4|1235.8|1235.4|1236|1235.6|1235.8|1235.4|6722
1641813590000|2022-01-10 11:19:50|1236|1235.6|1235.8|1235.4|1236.2|1235.6|1235.8|1235.4|0
1641813600000|2022-01-10 11:20:00|1236|1235.6|1236|1235.8|1236.2|1235.8|1236|1235.6|412
1641813610000|2022-01-10 11:20:10|1236.2|1235.6|1236|1235.8|1236.2|1235.8|1236|1235.6|0
1641813620000|2022-01-10 11:20:20|1236.2|1236|1237|1236.4|1237|1236.6|1236.2|1236|1119
1641813630000|2022-01-10 11:20:30|1236.8|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.4|0
1641813640000|2022-01-10 11:20:40|1236.6|1236.2|1236.6|1236.2|1236.8|1236.2|1236.6|1236.2|500
1641813650000|2022-01-10 11:20:50||1236.4||1236.2||1236.4||1236.2|831
1641813660000|2022-01-10 11:21:00|1236.8|1236.4|1236.4|1236.2|1236.8|1236.6|1236.4|1236.2|934
1641813670000|2022-01-10 11:21:10|1236.6||1236.6||1236.6||1236.6||0
1641813700000|2022-01-10 11:21:40|1236.4|1236|1236.4|1236|1236.4|1236|1236.2|1236|586
1641813720000|2022-01-10 11:22:00|1236.2|1235.8|1235.8|1235.4|1236.2|1235.8|1235.8|1235.4|3000
1641813730000|2022-01-10 11:22:10|1236|1235.6|1236|1235.6|1236|1235.6|1236|1235.6|0
1641813740000|2022-01-10 11:22:20|1235.8|1235.4|1236|1235.6|1236|1235.6|1235.8|1235.4|0
1641813750000|2022-01-10 11:22:30|1235.8|1235.4|1235.6|1235.2|1235.8|1235.4|1235.4|1235.2|1291
1641813790000|2022-01-10 11:23:10|1235.4|1235|1235.2|1234.8|1235.4|1235|1235|1234.6|2453
1641813800000|2022-01-10 11:23:20||1235||1234.8||1235||1234.8|2907
1641813810000|2022-01-10 11:23:30|1235.4|1235|1235.4|1235|1235.4|1235|1235.4|1234.8|737
1641813820000|2022-01-10 11:23:40|1235.6|1235.2|1235.4|1235|1235.8|1235.4|1235.4|1235|1661
1641813830000|2022-01-10 11:23:50|1235.6|1235.2|1235.4|1235|1235.6|1235.2|1235.2|1234.8|3956
1641813840000|2022-01-10 11:24:00|1235.6|1235.2|1235.4|1235|1235.6|1235.4|1235.4|1235|1064
1641813850000|2022-01-10 11:24:10|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|1235.2|1234.8|0
1641813860000|2022-01-10 11:24:20||1235||1234.8||1235||1234.8|0
1641813870000|2022-01-10 11:24:30|1235|1234.6|1234.8|1234.4|1235.2|1234.6|1234.8|1234.4|1601
1641813900000|2022-01-10 11:25:00|1235|1234.6|1235.6|1235.2|1235.8|1235.6|1235|1234.6|8825
1641813910000|2022-01-10 11:25:10|1235.8|1235.4|1235.8|1235.4|1236|1235.6|1235.6|1235.4|4
1641813920000|2022-01-10 11:25:20|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.6|1235.2|916
1641813930000|2022-01-10 11:25:30|1236|1235.6|1236|1235.6|1236|1235.8|1235.6|1235.2|5997
1641813960000|2022-01-10 11:26:00||1235.8||1235.6||1235.8||1235.6|0
1641813970000|2022-01-10 11:26:10|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|1235.4|1235|4963
1641813980000|2022-01-10 11:26:20|1235.6|1235.2|1235.4|1235|1235.6|1235.4|1235.4|1235|0
1641814020000|2022-01-10 11:27:00|1235.2|1235.2|1235.4|1235.2|1235.6|1235.2|1235.2|1235|385
1641814030000|2022-01-10 11:27:10|1235.6|1235|1235.8|1235.4|1235.8|1235.6|1235.6|1235|2956
1641814040000|2022-01-10 11:27:20|1235.6|1235.2|1235.4|1235.2|1235.6|1235.2|1235.4|1235|0
1641814050000|2022-01-10 11:27:30|1235.6|1235|1235.6|1235.2|1235.6|1235.4|1235.4|1235|6313
1641814060000|2022-01-10 11:27:40|1235.4|1235|1235.4|1235|1235.4|1235|1235.4|1235|0
1641814070000|2022-01-10 11:27:50|1235.6|1235.2|1235.4|1235.2|1235.6|1235.2|1235.4|1235|2000
1641814080000|2022-01-10 11:28:00|1235.6|1235.4|1235.6|1235.2|1235.8|1235.4|1235.6|1235.2|921
1641814090000|2022-01-10 11:28:10|1235.8|1235.4|1236|1235.8|1236|1235.8|1235.8|1235.4|0
1641814100000|2022-01-10 11:28:20|1236.2|1236|1236.6|1236.2|1236.6|1236.2|1236.2|1235.8|1656
1641814110000|2022-01-10 11:28:30||1236.4||1236.4||1236.4||1236.4|0
1641814120000|2022-01-10 11:28:40|1236.4|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236.2|1
1641814130000|2022-01-10 11:28:50|1236.4|1236|1236.6|1236.2|1236.6|1236.2|1236.4|1236|0
1641814140000|2022-01-10 11:29:00|1236.4|1236|1236.6|1236.2|1236.6|1236.2|1236.4|1236|0
1641814150000|2022-01-10 11:29:10|1236.4|1236|1236.4|1236|1236.4|1236|1236.2|1236|0
1641814160000|2022-01-10 11:29:20|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|0
1641814170000|2022-01-10 11:29:30|1236.2|1235.8|1236.4|1236|1236.4|1236|1236|1235.8|1
1641814180000|2022-01-10 11:29:40|1236.6|1236.2|1236.4|1236.2|1236.6|1236.2|1236.4|1236.2|0
1641814190000|2022-01-10 11:29:50|1236.6||1236.6||1236.6||1236.4||0
1641814200000|2022-01-10 11:30:00|1236.8|1236.4|1236.6|1236.2|1236.8|1236.4|1236.4|1236.2|1940
1641814210000|2022-01-10 11:30:10|1236.4|1236|1236.4|1236|1236.4|1236|1236.2|1236|2954
1641814220000|2022-01-10 11:30:20|1236.6|1236.2|1236.2|1235.8|1236.6|1236.2|1236.2|1235.8|6784
1641814230000|2022-01-10 11:30:30|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1236|0
1641814240000|2022-01-10 11:30:40|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236.2|1236|6444
1641814250000|2022-01-10 11:30:50|1236.6|1236.2|1236.4|1236|1236.8|1236.4|1236.4|1236|854
1641814260000|2022-01-10 11:31:00|1236|1235.8|1236|1235.6|1236|1235.8|1235.8|1235.4|5499
1641814270000|2022-01-10 11:31:10|1236.2|1235.8|1236.4|1235.8|1236.6|1236.2|1236.2|1235.8|2727
1641814280000|2022-01-10 11:31:20|1236.2|1235.6|1236.6|1236.2|1236.6|1236.2|1236|1235.6|3202
1641814290000|2022-01-10 11:31:30|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|11
1641814300000|2022-01-10 11:31:40|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.4|0
1641814310000|2022-01-10 11:31:50|1236.6|1236.6|1237.2|1236.8|1237.2|1237|1236.6|1236.2|780
1641814320000|2022-01-10 11:32:00|1237|1236.6|1237.4|1237|1237.4|1237|1236.8|1236.6|5630
1641814330000|2022-01-10 11:32:10|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237|655
1641814340000|2022-01-10 11:32:20|1237.8|1237.4|1237.4|1237|1237.8|1237.4|1237.4|1237|1501
1641814350000|2022-01-10 11:32:30|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237|934
1641814360000|2022-01-10 11:32:40|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|0
1641814370000|2022-01-10 11:32:50|1237.6|1237.2|1237.2|1236.8|1237.6|1237.2|1237.2|1236.8|417
1641814380000|2022-01-10 11:33:00|1237.4|1237|1237.2|1236.8|1237.4|1237|1237|1236.6|420
1641814390000|2022-01-10 11:33:10|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|0
1641814400000|2022-01-10 11:33:20|1237.2|1236.8|1237.2|1236.8|1237.4|1237|1237|1236.8|0
1641814410000|2022-01-10 11:33:30|1237|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.4|0
1641814420000|2022-01-10 11:33:40|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|500
1641814430000|2022-01-10 11:33:50|1237|1236.6|1236.6|1236.2|1237|1236.6|1236.6|1236.2|420
1641814450000|2022-01-10 11:34:10|1236.4|1236|1236.6|1236.2|1236.6|1236.2|1236.4|1236|100
1641814480000|2022-01-10 11:34:40|1236.8|1236.4|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|0
1641814490000|2022-01-10 11:34:50|1236.4|1236|1236.2|1235.8|1236.4|1236|1236.2|1235.8|0
1641814500000|2022-01-10 11:35:00|1236.4|1236|1236.4|1236|1236.6|1236.2|1236.4|1236|4494
1641814520000|2022-01-10 11:35:20|1236.6|1236.2|1236.8|1236.4|1236.8|1236.6|1236.6|1236.2|1345
1641814530000|2022-01-10 11:35:30|1236.2|1236|1236.8|1236.4|1237|1236.6|1236.2|1236|25934
1641814540000|2022-01-10 11:35:40|1236.6|1236.6|1236.8|1236.4|1236.8|1236.6|1236.6|1236.4|1237
1641814560000|2022-01-10 11:36:00|1236.6|1236.6|1237|1236.8|1237.4|1237|1236.6|1236.6|4561
1641814570000|2022-01-10 11:36:10|1236.8|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.4|5
1641814580000|2022-01-10 11:36:20|1237.2|1236.8|1237.6|1237.2|1237.8|1237.4|1237.2|1236.8|150
1641814590000|2022-01-10 11:36:30|1237.8|1237.4|1238|1237.6|1238|1237.8|1237.8|1237.4|3198
1641814600000|2022-01-10 11:36:40||1237.8||1237.6||1237.8||1237.6|0
1641814610000|2022-01-10 11:36:50|1237.8|1237.4|1237.4|1237|1237.8|1237.4|1237.2|1236.8|1139
1641814620000|2022-01-10 11:37:00|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.4|1237|0
1641814640000|2022-01-10 11:37:20|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|0
1641814650000|2022-01-10 11:37:30|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|0
1641814660000|2022-01-10 11:37:40|1237.6|1237.2|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|590
1641814680000|2022-01-10 11:38:00|1237.8|1237.4|1237.6|1237.2|1238|1237.6|1237.6|1237.2|387
1641814690000|2022-01-10 11:38:10||1237.4||1237.4||1237.4||1237.2|0
1641814700000|2022-01-10 11:38:20||1237.2||1237.2||1237.2||1237.2|0
1641814720000|2022-01-10 11:38:40|1237.4|1237|1237.4|1237|1237.4|1237.2|1237.4|1237|1677
1641814730000|2022-01-10 11:38:50|1237.2|1236.8|1237.2|1236.8|1237.2|1237|1237|1236.6|454
1641814740000|2022-01-10 11:39:00|1237|1236.6|1236.8|1236.4|1237.2|1236.8|1236.8|1236.4|0
1641814750000|2022-01-10 11:39:10|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|2669
1641814760000|2022-01-10 11:39:20|1236.6|1236.2|1236|1235.6|1236.6|1236.4|1236|1235.6|2840
1641814770000|2022-01-10 11:39:30|1235.8|1235.4|1236|1235.6|1236|1235.6|1235.8|1235.4|0
1641814800000|2022-01-10 11:40:00|1236.2|1235.8|1236.4|1236.2|1236.4|1236.2|1236.2|1235.8|3100
1641814810000|2022-01-10 11:40:10|1236.6|1236.4|1236.6|1236.2|1236.6|1236.4|1236.6|1236.2|1160
1641814830000|2022-01-10 11:40:30|1236.8|1236.4|1236.8|1236.4|1237|1236.6|1236.8|1236.4|1363
1641814840000|2022-01-10 11:40:40|1237|1236.6|1237.2|1236.8|1237.4|1237|1237|1236.6|668
1641814850000|2022-01-10 11:40:50|1237|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.6|398
1641814860000|2022-01-10 11:41:00|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.6|1236.2|1134
1641814870000|2022-01-10 11:41:10|1236.8|1236.4|1236.4|1236|1237|1236.6|1236.2|1235.8|204
1641814880000|2022-01-10 11:41:20|1236.6|1236.2|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|0
1641814890000|2022-01-10 11:41:30|1236.4|1236|1236.6|1236.2|1236.6|1236.2|1236.4|1236|0
1641814900000|2022-01-10 11:41:40|1236.4|1236|1236.4|1236|1236.6|1236.2|1236.2|1235.8|31
1641814910000|2022-01-10 11:41:50|1236.2|1236.2|1236.2|1235.8|1236.2|1236.2|1236.2|1235.8|5000
1641814920000|2022-01-10 11:42:00|1236.4|1236|1236.2|1235.8|1236.4|1236|1236.2|1235.8|4422
1641814940000|2022-01-10 11:42:20|1236.4|1236|1237.4|1237.2|1237.4|1237.2|1236.4|1236|3919
1641814950000|2022-01-10 11:42:30|1237.6|1237|1237|1236.6|1237.6|1237.2|1236.8|1236.6|2723
1641814970000|2022-01-10 11:42:50|1236.8|1236.8|1237|1236.6|1237.2|1236.8|1236.8|1236.6|0
1641814980000|2022-01-10 11:43:00|1236.8||1237||1237||1236.8||0
1641815000000|2022-01-10 11:43:20|1237.2|1236.8|1237|1236.8|1237.2|1236.8|1237|1236.6|0
1641815010000|2022-01-10 11:43:30|1237.2|1236.6|1237|1236.8|1237.2|1236.8|1237|1236.6|1138
1641815020000|2022-01-10 11:43:40||1236.6||1236.6||1236.6||1236.6|465
1641815040000|2022-01-10 11:44:00|1237.2|1236.8|1237.2|1236.8|1237.2|1237|1237.2|1236.8|1242
1641815050000|2022-01-10 11:44:10|1237|1236.6|1237|1236.6|1237|1236.8|1237|1236.6|0
1641815060000|2022-01-10 11:44:20|1237.2|1236.8|1237|1236.6|1237.2|1236.8|1236.6|1236.4|3039
1641815070000|2022-01-10 11:44:30|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.8|1236.4|1000
1641815080000|2022-01-10 11:44:40|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|800
1641815090000|2022-01-10 11:44:50|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.4|475
1641815100000|2022-01-10 11:45:00|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|0
1641815110000|2022-01-10 11:45:10|1237|1236.6|1237|1236.6|1237|1236.6|1237|1236.6|1248
1641815140000|2022-01-10 11:45:40|1237.2|1236.8|1237.4|1237.2|1237.4|1237.2|1237.2|1236.8|19477
1641815170000|2022-01-10 11:46:10|1237.6|1237.4|1237.6|1237.4|1237.6|1237.4|1237.6|1237.4|1982
1641815180000|2022-01-10 11:46:20|1237.4|1237.2|1237.8|1237.4|1237.8|1237.6|1237.4|1237.2|4609
1641815190000|2022-01-10 11:46:30|1238|1237.6|1238|1237.6|1238|1237.6|1238|1237.4|762
1641815200000|2022-01-10 11:46:40|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|0
1641815210000|2022-01-10 11:46:50|1238|1237.6|1238.4|1238|1238.4|1238.2|1238|1237.6|3416
1641815220000|2022-01-10 11:47:00|||||||||380
1641815230000|2022-01-10 11:47:10|1238.6|1238.2|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|331
1641815250000|2022-01-10 11:47:30|1239|1238.6|1239|1238.6|1239|1238.6|1239|1238.6|699
1641815260000|2022-01-10 11:47:40|1239.2|1238.8|1239.4|1239|1239.6|1239.2|1239.2|1238.8|866
1641815270000|2022-01-10 11:47:50|1239.2|1238.8|1239.6|1239.2|1239.6|1239.2|1239.2|1238.8|1148
1641815290000|2022-01-10 11:48:10|1239.8|1239.4|1239.4|1239.2|1239.8|1239.4|1239.4|1239.2|2401
1641815300000|2022-01-10 11:48:20|1239.2|1239|1238.8|1238.4|1239.2|1239|1238.6|1238.4|8903
1641815310000|2022-01-10 11:48:30|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.4|1238.2|934
1641815320000|2022-01-10 11:48:40|1238.4|1238|1238.4|1237.8|1238.4|1238|1238.2|1237.8|294
1641815330000|2022-01-10 11:48:50|1238.2||1238.2||1238.2||1238.2||0
1641815340000|2022-01-10 11:49:00|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.4|1238|1102
1641815350000|2022-01-10 11:49:10||1238.2||1238.2||1238.2||1238|0
1641815360000|2022-01-10 11:49:20|1238.2|1238|1238.4|1238|1238.4|1238|1238.2|1237.8|2216
1641815370000|2022-01-10 11:49:30|1238.2|1237.8|1238.4|1238|1238.4|1238|1238.2|1237.8|959
1641815380000|2022-01-10 11:49:40||1238.2||1238||1238.2||1238|0
1641815390000|2022-01-10 11:49:50|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.4|1238|0
1641815400000|2022-01-10 11:50:00|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.4|1238|1526
1641815420000|2022-01-10 11:50:20|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.4|1238|0
1641815430000|2022-01-10 11:50:30|1238.6|1238.2|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|482
1641815450000|2022-01-10 11:50:50|1239|1238.6|1239|1238.6|1239|1238.6|1239|1238.6|0
1641815460000|2022-01-10 11:51:00|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|0
1641815470000|2022-01-10 11:51:10|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|553
1641815480000|2022-01-10 11:51:20|1239|1238.6|1238.8|1238.4|1239|1238.6|1238.6|1238.2|0
1641815490000|2022-01-10 11:51:30|1238.6|1238.2|1238.6|1238.2|1238.8|1238.4|1238.4|1238.2|0
1641815520000|2022-01-10 11:52:00|1238.4||1238.6||1238.6||1238.4||0
1641815530000|2022-01-10 11:52:10|1238.8|1238.4|1238.6|1238.2|1239|1238.6|1238.6|1238.2|2148
1641815540000|2022-01-10 11:52:20|1238.8|1238.4|1238.6|1238.2|1238.8|1238.4|1238.6|1238.2|2260
1641815560000|2022-01-10 11:52:40|1238.8|1238.4|1238.8|1238.6|1239|1238.6|1238.8|1238.4|0
1641815570000|2022-01-10 11:52:50|1239|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|0
1641815580000|2022-01-10 11:53:00|1238.8||1238.8||1238.8||1238.8||0
1641815590000|2022-01-10 11:53:10|1239|1238.8|1239.4|1239|1239.4|1239.2|1239|1238.8|15118
1641815620000|2022-01-10 11:53:40|1239.2|1238.8|1238.8|1238.4|1239.2|1238.8|1238.6|1238.2|5166
1641815630000|2022-01-10 11:53:50|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|0
1641815640000|2022-01-10 11:54:00|1238.2|1238|1238.6|1238.2|1238.6|1238.4|1238.2|1238|10000
1641815650000|2022-01-10 11:54:10|1238.8|1238.4|1238.8|1238.4|1238.8|1238.6|1238.8|1238.4|328
1641815660000|2022-01-10 11:54:20|1239|1238.6|1239.2|1239|1239.2|1239|1239|1238.6|430
1641815670000|2022-01-10 11:54:30||1238.8||1238.8||1238.8||1238.8|0
1641815680000|2022-01-10 11:54:40|1239|1238.6|1239|1238.6|1239|1238.6|1239|1238.6|0
1641815690000|2022-01-10 11:54:50|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|706
1641815700000|2022-01-10 11:55:00|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|3000
1641815710000|2022-01-10 11:55:10|1239.4|1239.4|1239.2|1238.8|1239.4|1239.4|1239.2|1238.8|0
1641815720000|2022-01-10 11:55:20|1239.4|1239|1239.4|1239|1239.4|1239|1239.2|1238.8|0
1641815730000|2022-01-10 11:55:30|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|0
1641815740000|2022-01-10 11:55:40|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|420
1641815750000|2022-01-10 11:55:50|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|0
1641815770000|2022-01-10 11:56:10|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.4|1239.2|11511
1641815780000|2022-01-10 11:56:20|1240|1239.6|1239.6|1239.2|1240|1239.6|1239.6|1239.2|2467
1641815790000|2022-01-10 11:56:30|1239.4|1239|1239.2|1238.8|1239.4|1239|1239.2|1238.8|0
1641815800000|2022-01-10 11:56:40|1239|1239|1238.8|1238.4|1239|1239|1238.8|1238.4|3174
1641815810000|2022-01-10 11:56:50|1239|1238.6|1238.8|1238.4|1239|1238.6|1238.8|1238.4|0
1641815820000|2022-01-10 11:57:00|1238.6||1238.8||1238.8||1238.6||449
1641815830000|2022-01-10 11:57:10|1238.6|1238.2|1238.6|1238.4|1238.6|1238.4|1238.4|1238.2|476
1641815840000|2022-01-10 11:57:20|1238.8|1238.6|1238.8|1238.6|1239|1238.6|1238.8|1238.6|524
1641815850000|2022-01-10 11:57:30|1239|1238.4|1238.8|1238.4|1239|1238.4|1238.8|1238.4|0
1641815860000|2022-01-10 11:57:40|1239|1238.6|1238.8|1238.6|1239|1238.8|1238.8|1238.6|389
1641815870000|2022-01-10 11:57:50||1238.4||1238.6||1238.6||1238.4|0
1641815880000|2022-01-10 11:58:00|1239|1238.8|1239|1238.6|1239|1238.8|1238.8|1238.6|884
1641815890000|2022-01-10 11:58:10||1238.8||1238.6||1238.8||1238.6|112
1641815900000|2022-01-10 11:58:20|1239.2|1238.8|1239|1238.6|1239.2|1238.8|1239|1238.6|14
1641815910000|2022-01-10 11:58:30|1239.2|1238.8|1239.4|1239|1239.4|1239.2|1239.2|1238.6|416
1641815920000|2022-01-10 11:58:40|1239.6|1239.2|1239.4|1239.2|1239.6|1239.2|1239.4|1239.2|824
1641815930000|2022-01-10 11:58:50|1239.6||1239.6||1239.6||1239.4||20
1641815950000|2022-01-10 11:59:10||1239.4||1239.2||1239.4||1239.2|286
1641815960000|2022-01-10 11:59:20|1239.4|1239|1239.4|1239|1239.4|1239|1239.4|1239|1051
1641815970000|2022-01-10 11:59:30|1239.2|1239.2|1239|1238.8|1239.2|1239.2|1239|1238.8|831
1641815980000|2022-01-10 11:59:40|1239.2|1238.6|1238.8|1238.4|1239.2|1238.6|1238.8|1238.4|0
1641815990000|2022-01-10 11:59:50|1239|1238.6|1239|1238.6|1239|1238.6|1238.8|1238.4|0
1641816000000|2022-01-10 12:00:00|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|385
1641816130000|2022-01-10 12:02:10|1238|1237.8|1238.8|1238.4|1239.2|1238.4|1238|1237.8|6199
1641816140000|2022-01-10 12:02:20|1238.6|1238.6|1239.2|1238.8|1239.2|1238.8|1238.6|1238.6|4075
1641816160000|2022-01-10 12:02:40|1239.4|1239|1239.6|1239.4|1239.6|1239.4|1239.2|1238.8|7151
1641816170000|2022-01-10 12:02:50||1239.2||1239.4||1239.4||1239.2|0
1641816180000|2022-01-10 12:03:00|1239.8|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.6|1508
1641816190000|2022-01-10 12:03:10||1239.8||1239.6||1239.8||1239.6|0
1641816200000|2022-01-10 12:03:20|1239.8|1239.4|1239.8|1239.4|1239.8|1239.6|1239.6|1239.4|2190
1641816220000|2022-01-10 12:03:40|1240|1239.6|1239.6|1239.4|1240|1239.6|1239.6|1239.4|0
1641816230000|2022-01-10 12:03:50|1239.4|1239.2|1240|1239.6|1240|1239.6|1239.4|1239.2|33
1641816240000|2022-01-10 12:04:00|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|192
1641816280000|2022-01-10 12:04:40|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239.2|3069
1641816290000|2022-01-10 12:04:50||1239.4||1239.2||1239.4||1239.2|1205
1641816310000|2022-01-10 12:05:10|1239.4||1239.6||1239.6||1239.4||3976
1641816320000|2022-01-10 12:05:20|1239.4||1239.4||1239.6||1239.4||0
1641816330000|2022-01-10 12:05:30|1239.6|1239.4|1240.2|1239.8|1240.2|1239.8|1239.6|1239.2|3287
1641816340000|2022-01-10 12:05:40|1240.4|1240|1240.8|1240.4|1240.8|1240.4|1240.4|1240|2772
1641816360000|2022-01-10 12:06:00|1240.6|1240.2|1240.4|1240.2|1240.6|1240.2|1240.4|1240.2|3380
1641816390000|2022-01-10 12:06:30|1240.6||1240.6||1240.6||1240.6||0
1641816420000|2022-01-10 12:07:00|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1239.8|642
1641816430000|2022-01-10 12:07:10||1240.2||1240||1240.2||1240|0
1641816440000|2022-01-10 12:07:20||1240.2||1240||1240.2||1240|0
1641816460000|2022-01-10 12:07:40|1240.2|1239.8|1240.4|1240|1240.4|1240|1240|1239.8|725
1641816480000|2022-01-10 12:08:00|1240|1239.8|1240.4|1240|1240.4|1240.2|1240|1239.6|15000
1641816490000|2022-01-10 12:08:10|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.8|107
1641816500000|2022-01-10 12:08:20|1240|1240|1240.4|1240|1240.4|1240|1240|1240|0
1641816510000|2022-01-10 12:08:30|1240.2|1239.8|1239.8|1239.4|1240.2|1239.8|1239.8|1239.4|1186
1641816520000|2022-01-10 12:08:40|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239.2|147
1641816540000|2022-01-10 12:09:00|1239.4|1239.4|1239.8|1239.4|1239.8|1239.4|1239.4|1239.4|1849
1641816560000|2022-01-10 12:09:20|1239.6|1239.2|1240.4|1240|1240.4|1240|1239.6|1239.2|770
1641816570000|2022-01-10 12:09:30|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|0
1641816580000|2022-01-10 12:09:40|1240.4|1240|1240.4|1240|1240.4|1240|1240.4|1240|0
1641816590000|2022-01-10 12:09:50|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.8|425
1641816600000|2022-01-10 12:10:00|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.2|1240|799
1641816610000|2022-01-10 12:10:10|1240.6|1240.2|1240.6|1240.2|1240.8|1240.4|1240.6|1240|1588
1641816620000|2022-01-10 12:10:20|1240.4|1240|1240.4|1240|1240.4|1240|1240.4|1240|0
1641816630000|2022-01-10 12:10:30|1240.2||1240.2||1240.2||1240.2||0
1641816640000|2022-01-10 12:10:40|1240|1239.8|1240.2|1239.8|1240.4|1240|1240|1239.8|257
1641816660000|2022-01-10 12:11:00|1240||1240.2||1240.2||1240||0
1641816680000|2022-01-10 12:11:20|1240.4|1240|1240.2|1239.8|1240.4|1240|1240.2|1239.8|0
1641816700000|2022-01-10 12:11:40|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.6|1124
1641816710000|2022-01-10 12:11:50|1239.8|1239.4|1239.6|1239.2|1240|1239.6|1239.6|1239.2|2001
1641816720000|2022-01-10 12:12:00|1239.4|1239.4|1239.6|1239.2|1239.6|1239.4|1239.4|1239|449
1641816740000|2022-01-10 12:12:20|1239.8|1239.4|1239.8|1239.6|1239.8|1239.6|1239.8|1239.4|3378
1641816750000|2022-01-10 12:12:30|1240|1239.4|1240.4|1240|1240.4|1240.2|1239.6|1239.4|2351
1641816760000|2022-01-10 12:12:40|1240.6|1240.2|1241|1240.6|1241|1240.8|1240.6|1240.2|0
1641816770000|2022-01-10 12:12:50|||||||||150
1641816780000|2022-01-10 12:13:00|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.6|1240.2|1398
1641816790000|2022-01-10 12:13:10|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|0
1641816810000|2022-01-10 12:13:30|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|7197
1641816830000|2022-01-10 12:13:50|1241|1240.6|1241|1240.6|1241|1240.8|1240.8|1240.6|1744
1641816840000|2022-01-10 12:14:00|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.6|1240.4|2066
1641816860000|2022-01-10 12:14:20|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.6|1240.2|4796
1641816870000|2022-01-10 12:14:30|1240.4||1240.6||1240.6||1240.4||11
1641816880000|2022-01-10 12:14:40|1240.8|1240.4|1240.8|1240.4|1240.8|1240.6|1240.6|1240.4|1535
1641816890000|2022-01-10 12:14:50|1240.6|1240.2|1240.6|1240.4|1240.6|1240.4|1240.4|1240.2|5
1641816900000|2022-01-10 12:15:00|1240.4|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240.2|5613
1641816910000|2022-01-10 12:15:10|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.4|1240|0
1641816930000|2022-01-10 12:15:30|1240.4|1240|1239.8|1239.4|1240.4|1240|1239.8|1239.4|1164
1641816940000|2022-01-10 12:15:40|1240|1239.6|1239.8|1239.4|1240|1239.6|1239.6|1239.2|609
1641816950000|2022-01-10 12:15:50|1240|1239.6|1240|1239.6|1240.2|1239.8|1239.8|1239.4|430
1641816960000|2022-01-10 12:16:00|1239.8|1239.8|1240|1239.6|1240|1239.8|1239.8|1239.4|0
1641816970000|2022-01-10 12:16:10|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|0
1641816980000|2022-01-10 12:16:20|1239.6|1239.2|1240.2|1239.8|1240.2|1239.8|1239.6|1239.2|2201
1641816990000|2022-01-10 12:16:30|1240.4|1240|1240.2|1239.8|1240.6|1240.2|1240.2|1239.8|5000
1641817000000|2022-01-10 12:16:40|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.2|1240|787
1641817010000|2022-01-10 12:16:50|1240.4|1240|1240.4|1240|1240.4|1240|1240.4|1240|0
1641817020000|2022-01-10 12:17:00|1240.2|1240.2|1239.8|1239.6|1240.2|1240.2|1239.8|1239.6|16224
1641817030000|2022-01-10 12:17:10|1239.6|1239.4|1240.4|1240|1240.4|1240.2|1239.6|1239.4|3206
1641817040000|2022-01-10 12:17:20|1240.2|1240.2|1240|1239.8|1240.2|1240.2|1240|1239.8|3177
1641817050000|2022-01-10 12:17:30|1240.2|1239.6|1240|1239.6|1240.2|1239.6|1239.8|1239.4|0
1641817060000|2022-01-10 12:17:40|1239.8|1239.2|1239.4|1239.2|1239.8|1239.2|1239.2|1238.8|12171
1641817070000|2022-01-10 12:17:50|1239.6|1239.4|1239.6|1239.4|1240|1239.6|1239.6|1239.2|12231
1641817080000|2022-01-10 12:18:00|1239.8|1239.2|1239.8|1239.2|1239.8|1239.2|1239.8|1239.2|1239
1641817090000|2022-01-10 12:18:10|1239.6|1239|1239.2|1238.8|1239.6|1239|1239|1238.8|6794
1641817100000|2022-01-10 12:18:20|1239.4|1239|1239.4|1239|1239.4|1239|1239.4|1239|0
1641817110000|2022-01-10 12:18:30|1239.6|1239.2|1240|1239.6|1240|1239.6|1239.6|1239.2|1695
1641817120000|2022-01-10 12:18:40|1239.8|1239.4|1239.8|1239.4|1240|1239.4|1239.8|1239.4|0
1641817130000|2022-01-10 12:18:50|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|87
1641817140000|2022-01-10 12:19:00|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.4|393
1641817150000|2022-01-10 12:19:10|1239.8|1239.4|1239.8|1239.4|1240|1239.6|1239.8|1239.4|0
1641817160000|2022-01-10 12:19:20|1239.6|1239.6|1239.8|1239.4|1240|1239.6|1239.6|1239.4|0
1641817170000|2022-01-10 12:19:30|1239.6|1239.2|1239.6|1239.2|1239.8|1239.2|1239.4|1239|6
1641817180000|2022-01-10 12:19:40|1239.8|1239.4|1240|1239.6|1240|1239.8|1239.8|1239.4|2330
1641817190000|2022-01-10 12:19:50||1239.8||1239.6||1239.8||1239.6|408
1641817200000|2022-01-10 12:20:00|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|0
1641817210000|2022-01-10 12:20:10|1239.8|1239.4|1240|1239.6|1240|1239.8|1239.8|1239.4|0
1641817220000|2022-01-10 12:20:20|1239.8|1239.2|1239.4|1239|1239.8|1239.2|1239.2|1238.8|15239
1641817230000|2022-01-10 12:20:30|1239.2|1238.8|1239.4|1239|1239.4|1239.2|1239.2|1238.8|500
1641817240000|2022-01-10 12:20:40|1239.6|1239.2|1239.4|1239|1239.6|1239.4|1239.4|1239|1274
1641817260000|2022-01-10 12:21:00|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|0
1641817270000|2022-01-10 12:21:10|1239.4|1239|1239.6|1239.2|1239.6|1239.4|1239.4|1239|896
1641817280000|2022-01-10 12:21:20|1239.2|1239|1239.4|1239|1239.4|1239|1239.2|1239|404
1641817300000|2022-01-10 12:21:40|1239.6|1239.2|1240|1239.6|1240|1239.6|1239.6|1239.2|1126
1641817330000|2022-01-10 12:22:10|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|7499
1641817350000|2022-01-10 12:22:30|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1407
1641817360000|2022-01-10 12:22:40|1240|1239.8|1240|1239.6|1240|1239.8|1239.8|1239.4|4930
1641817370000|2022-01-10 12:22:50|1240.2|1239.8|1240.8|1240.4|1240.8|1240.6|1240.2|1239.8|1439
1641817380000|2022-01-10 12:23:00|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.6|0
1641817390000|2022-01-10 12:23:10|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|0
1641817400000|2022-01-10 12:23:20|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1241|1240.6|0
1641817410000|2022-01-10 12:23:30|1241|1241|1241|1240.6|1241|1241|1241|1240.6|2221
1641817420000|2022-01-10 12:23:40|1241.2|1240.8|1241.2|1240.8|1241.2|1241|1241.2|1240.8|0
1641817430000|2022-01-10 12:23:50||1241||1240.8||1241||1240.8|0
1641817440000|2022-01-10 12:24:00||1241||1240.8||1241||1240.8|0
1641817470000|2022-01-10 12:24:30||1241||1240.8||1241||1240.8|0
1641817480000|2022-01-10 12:24:40|1241.4|1241|1240.8|1240.4|1241.6|1241.2|1240.6|1240.2|15530
1641817490000|2022-01-10 12:24:50|1241|1240.6|1241|1240.6|1241|1240.6|1241|1240.6|1149
1641817500000|2022-01-10 12:25:00|1240.8|1240.4|1241.6|1241.2|1241.6|1241.2|1240.8|1240.4|3689
1641817510000|2022-01-10 12:25:10|1241.4|1241|1241.6|1241.2|1241.6|1241.2|1241.2|1241|3142
1641817520000|2022-01-10 12:25:20|1241.4|1241.4|1241.2|1241|1241.4|1241.4|1241.2|1240.8|220
1641817530000|2022-01-10 12:25:30|1241|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.8|407
1641817540000|2022-01-10 12:25:40|1241|1240.6|1240.8|1240.4|1241|1240.6|1240.8|1240.4|610
1641817550000|2022-01-10 12:25:50|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|300
1641817560000|2022-01-10 12:26:00|1241||1240.8||1241||1240.8||0
1641817570000|2022-01-10 12:26:10|1241||1240.8||1241||1240.8||0
1641817580000|2022-01-10 12:26:20|1241|1240.6|1240.8|1240.4|1241.2|1240.8|1240.8|1240.4|1524
1641817590000|2022-01-10 12:26:30|1241|1240.6|1240.8|1240.4|1241|1240.6|1240.8|1240.4|0
1641817600000|2022-01-10 12:26:40|1241|1240.6|1241|1240.6|1241.2|1240.8|1241|1240.6|0
1641817620000|2022-01-10 12:27:00|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.8|1240.4|231
1641817640000|2022-01-10 12:27:20|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|0
1641817650000|2022-01-10 12:27:30|1241|1240.6|1241.2|1240.8|1241.6|1241.2|1241|1240.6|0
1641817660000|2022-01-10 12:27:40|1241|1240.6|1240.6|1240.2|1241|1240.6|1240.6|1240.2|486
1641817670000|2022-01-10 12:27:50|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.2|1240|8262
1641817680000|2022-01-10 12:28:00|1240.4|1240|1240.2|1239.8|1240.6|1240.2|1240|1239.8|0
1641817690000|2022-01-10 12:28:10|1240|1239.6|1240|1239.6|1240|1239.6|1240|1239.6|2643
1641817700000|2022-01-10 12:28:20|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240.2|1239.6|0
1641817720000|2022-01-10 12:28:40|1240.4|1240|1240.4|1239.8|1240.4|1240|1240.4|1239.8|0
1641817730000|2022-01-10 12:28:50|1240.6|1240|1240.6|1240.2|1240.6|1240.2|1240.6|1240|0
1641817740000|2022-01-10 12:29:00|1240.4|1240|1240.2|1239.8|1240.6|1240|1240.2|1239.8|0
1641817750000|2022-01-10 12:29:10|1240|1239.6|1240|1239.6|1240.2|1239.8|1240|1239.6|11
1641817760000|2022-01-10 12:29:20|1239.8|1239.4|1240.2|1239.8|1240.2|1240|1239.8|1239.4|0
1641817780000|2022-01-10 12:29:40|1240|1240|1240.2|1239.8|1240.2|1240|1240|1239.8|0
1641817790000|2022-01-10 12:29:50|1240.4|1240.2|1240.4|1240|1240.4|1240.2|1240.2|1239.8|4393
1641817800000|2022-01-10 12:30:00|1240.2|1239.8|1240.4|1240|1240.4|1240.2|1240.2|1239.8|1346
1641817810000|2022-01-10 12:30:10|1240.6|1240.2|1241|1240.6|1241|1240.6|1240.6|1240|4367
1641817820000|2022-01-10 12:30:20|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.8|1240.4|0
1641817830000|2022-01-10 12:30:30|1240.8|1240.8|1241|1240.8|1241.2|1240.8|1240.8|1240.6|393
1641817840000|2022-01-10 12:30:40|1240.8|1240.6|1240.4|1240|1241|1240.6|1240.4|1240|557
1641817850000|2022-01-10 12:30:50|1240.2|1239.8|1240.4|1240|1240.4|1240|1240.2|1239.8|0
1641817860000|2022-01-10 12:31:00|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.6|5000
1641817870000|2022-01-10 12:31:10||1239.8||1239.8||1239.8||1239.6|0
1641817880000|2022-01-10 12:31:20||1239.6||1239.6||1239.8||1239.6|0
1641817890000|2022-01-10 12:31:30||1239.8||1239.6||1239.8||1239.6|420
1641817900000|2022-01-10 12:31:40|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|220
1641817910000|2022-01-10 12:31:50|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|0
1641817920000|2022-01-10 12:32:00||1239.4||1239.2||1239.4||1239.2|0
1641817930000|2022-01-10 12:32:10|1239.4|1239|1239.2|1238.8|1239.6|1239.2|1239.2|1238.8|1150
1641817940000|2022-01-10 12:32:20|1239|1238.6|1239.2|1238.8|1239.2|1238.8|1239|1238.6|0
1641817950000|2022-01-10 12:32:30|1239|1238.6|1238.8|1238.4|1239|1238.6|1238.6|1238.2|940
1641817960000|2022-01-10 12:32:40|1238.6|1238.2|1238.6|1238.2|1238.8|1238.4|1238.6|1238.2|0
1641817970000|2022-01-10 12:32:50|1239|1238.4|1241.4|1241|1241.6|1241.4|1238.8|1238.4|88211
1641817980000|2022-01-10 12:33:00|1241.2|1241.2|1241.4|1241|1241.6|1241.2|1240.8|1240.4|11451
1641817990000|2022-01-10 12:33:10|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.4|2425
1641818000000|2022-01-10 12:33:20|1241|1240.6|1241|1240.6|1241|1240.6|1240.8|1240.4|891
1641818010000|2022-01-10 12:33:30|1240.8|1240.4|1240.6|1240.4|1241|1240.6|1240.6|1240.4|0
1641818020000|2022-01-10 12:33:40|1240.8|1240.6|1240.6|1240.2|1241|1240.6|1240.4|1240.2|1110
1641818030000|2022-01-10 12:33:50|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|389
1641818040000|2022-01-10 12:34:00|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.6|940
1641818050000|2022-01-10 12:34:10|1240|1239.6|1240.4|1240|1240.4|1240|1240|1239.6|443
1641818060000|2022-01-10 12:34:20||1240.2||1240||1240.2||1240|0
1641818080000|2022-01-10 12:34:40||1240.2||1240||1240.2||1239.8|0
1641818090000|2022-01-10 12:34:50|1240.2||1240.2||1240.4||1240.2||1000
1641818100000|2022-01-10 12:35:00||1239.8||1239.8||1239.8||1239.8|275
1641818110000|2022-01-10 12:35:10|1240.4|1240|1240.4|1240|1240.4|1240.2|1240.2|1240|2143
1641818120000|2022-01-10 12:35:20|1240.2|1239.8|1240.4|1239.8|1240.4|1239.8|1240|1239.6|3164
1641818130000|2022-01-10 12:35:30|1240.2|1240|1240.4|1239.8|1240.4|1240.2|1240.2|1239.8|0
1641818140000|2022-01-10 12:35:40|1240.2|1239.6|1239.8|1239.6|1240.2|1239.6|1239.8|1239.6|0
1641818150000|2022-01-10 12:35:50|1239.6|1239.4|1239.6|1239.2|1239.8|1239.4|1239.2|1238.8|2042
1641818160000|2022-01-10 12:36:00|1239.8|1239.4|1239.6|1239.2|1239.8|1239.4|1239.4|1239.2|1268
1641818170000|2022-01-10 12:36:10|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|0
1641818180000|2022-01-10 12:36:20|1240|1239.6|1240.4|1240|1240.4|1240|1240|1239.4|570
1641818190000|2022-01-10 12:36:30|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|0
1641818200000|2022-01-10 12:36:40|1240.4|1240|1240.2|1239.8|1240.4|1240|1240.2|1239.8|0
1641818210000|2022-01-10 12:36:50|1240|1239.6|1240.2|1239.8|1240.4|1240|1240|1239.6|0
1641818220000|2022-01-10 12:37:00|1240.4||1240.4||1240.4||1240.2||0
1641818230000|2022-01-10 12:37:10|1240.2|1240|1240.2|1239.8|1240.4|1240|1240.2|1239.8|0
1641818250000|2022-01-10 12:37:30|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.4|412
1641818260000|2022-01-10 12:37:40|1239.8|1239.4|1239.8|1239.6|1239.8|1239.6|1239.8|1239.4|0
1641818270000|2022-01-10 12:37:50||1239.4||1239.4||1239.6||1239.4|0
1641818280000|2022-01-10 12:38:00||1239.6||1239.6||1239.6||1239.6|0
1641818290000|2022-01-10 12:38:10|1239.6|1239.4|1239.8|1239.6|1239.8|1239.6|1239.6|1239.2|7124
1641818300000|2022-01-10 12:38:20|1240|1239.8|1240|1239.6|1240|1239.8|1239.8|1239.6|1532
1641818320000|2022-01-10 12:38:40|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|397
1641818330000|2022-01-10 12:38:50|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1438
1641818340000|2022-01-10 12:39:00|1240.4|1240|1240.6|1240.2|1240.8|1240.4|1240.4|1240|1308
1641818350000|2022-01-10 12:39:10|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.4|1240.2|818
1641818360000|2022-01-10 12:39:20|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.4|1240|593
1641818370000|2022-01-10 12:39:30|1240.4|1240|1240.4|1240|1240.4|1240|1240.2|1240|0
1641818380000|2022-01-10 12:39:40|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.8|1328
1641818390000|2022-01-10 12:39:50||1240||1240||1240||1240|0
1641818400000|2022-01-10 12:40:00||1239.8||1239.8||1239.8||1239.8|0
1641818410000|2022-01-10 12:40:10|1240.4|1240|1240.2|1239.8|1240.4|1240|1240.2|1239.8|278
1641818430000|2022-01-10 12:40:30|1240.4|1240|1240.8|1240.4|1240.8|1240.4|1240.4|1240|0
1641818440000|2022-01-10 12:40:40||1240.6||1240.4||1240.6||1240.4|0
1641818450000|2022-01-10 12:40:50|1241|1240.6|1241.2|1240.8|1241.2|1240.8|1241|1240.4|1500
1641818490000|2022-01-10 12:41:30||1241||1241||1241||1241|20
1641818500000|2022-01-10 12:41:40|1241.4|1241.2|1242|1241.6|1242|1241.6|1241.4|1241.2|1989
1641818510000|2022-01-10 12:41:50||1241.8||1241.8||1241.8||1241.8|0
1641818530000|2022-01-10 12:42:10|1242.2|1242|1242.4|1242|1242.4|1242|1242.2|1241.8|2237
1641818540000|2022-01-10 12:42:20|1242.8|1242.2|1243.2|1243|1243.6|1243.2|1242.8|1242.2|22183
1641818560000|2022-01-10 12:42:40|1243.4|1243.2|1243.6|1243.2|1243.8|1243.4|1243.4|1243.2|0
1641818580000|2022-01-10 12:43:00|1243.8|1243.4|1243.8|1243.2|1243.8|1243.4|1243.6|1243.2|0
1641818590000|2022-01-10 12:43:10||1243.4||1243.4||1243.6||1243.4|0
1641818600000|2022-01-10 12:43:20|1244|1243.6|1244|1243.4|1244|1243.6|1243.8|1243.4|0
1641818610000|2022-01-10 12:43:30|1243.8|1243.6|1244.4|1244|1244.6|1244.2|1243.8|1243.6|883
1641818620000|2022-01-10 12:43:40|1244.2|1243.8|1244.2|1243.8|1244.2|1244|1244|1243.6|5
1641818640000|2022-01-10 12:44:00|1244.4|1244|1244.6|1244|1244.6|1244.2|1244.4|1244|4221
1641818650000|2022-01-10 12:44:10|1244.8|1244.2|1244.2|1243.8|1244.8|1244.4|1244.2|1243.8|2281
1641818670000|2022-01-10 12:44:30|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.4|1243.2|12496
1641818680000|2022-01-10 12:44:40|1243.6|1243.2|1243.8|1243.4|1243.8|1243.4|1243.4|1243|389
1641818690000|2022-01-10 12:44:50|1243.6||1243.8||1243.8||1243.6||0
1641818710000|2022-01-10 12:45:10|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.8|1243.4|0
1641818720000|2022-01-10 12:45:20|1244|1243.6|1244|1243.6|1244|1243.8|1244|1243.6|416
1641818730000|2022-01-10 12:45:30|1244.2|1243.8|1243.8|1243.4|1244.2|1243.8|1243.8|1243.4|1533
1641818740000|2022-01-10 12:45:40|||||||||60
1641818750000|2022-01-10 12:45:50|1243.6||1243.8||1243.8||1243.6||0
1641818760000|2022-01-10 12:46:00|1243.6|1243.6|1243.6|1243.2|1243.8|1243.6|1243.6|1243.2|1156
1641818770000|2022-01-10 12:46:10|1243.8|1243.4|1243.2|1242.8|1243.8|1243.4|1243.2|1242.8|558
1641818790000|2022-01-10 12:46:30|1243|1243|1243.2|1242.8|1243.2|1243|1243|1242.8|0
1641818800000|2022-01-10 12:46:40||1243||1242.8||1243||1242.8|0
1641818810000|2022-01-10 12:46:50|1243|1243|1242.4|1242|1243.4|1243|1242.2|1241.8|3756
1641818820000|2022-01-10 12:47:00|1242.2|1242.2|1241.8|1241.4|1242.2|1242.2|1241.6|1241.2|5849
1641818830000|2022-01-10 12:47:10|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.8|1241.4|0
1641818840000|2022-01-10 12:47:20|1241.6|1241.2|1241.6|1241.4|1241.8|1241.4|1241.6|1241.2|493
1641818850000|2022-01-10 12:47:30|1241.8|1241.6|1241.8|1241.4|1242|1241.6|1241.8|1241.4|849
1641818860000|2022-01-10 12:47:40|1242||1241.8||1242||1241.8||0
1641818870000|2022-01-10 12:47:50|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.8|1241.4|0
1641818880000|2022-01-10 12:48:00|1241.4|1241.2|1240.8|1240.4|1241.4|1241.2|1240.8|1240.4|30103
1641818890000|2022-01-10 12:48:10||1240.6||1240.4||1240.6||1240.4|0
1641818900000|2022-01-10 12:48:20|1241|1240.6|1241|1240.8|1241|1240.8|1241|1240.4|0
1641818910000|2022-01-10 12:48:30|1241.2|1241|1240.8|1240.4|1241.2|1241|1240.8|1240.4|3001
1641818920000|2022-01-10 12:48:40|1241|1240.6|1241.2|1240.8|1241.4|1240.8|1241|1240.6|491
1641818930000|2022-01-10 12:48:50|1241.4|1241|1241.4|1241|1241.4|1241.2|1241.4|1241|0
1641818940000|2022-01-10 12:49:00|1241.6|1241.2|1241.6|1241.2|1241.6|1241.4|1241.6|1241|1563
1641818950000|2022-01-10 12:49:10|1241.4|1241|1241.6|1241.2|1241.6|1241.2|1241.4|1241|0
1641818960000|2022-01-10 12:49:20|1241.4|1241|1241.2|1240.8|1241.4|1241|1241.2|1240.8|0
1641818970000|2022-01-10 12:49:30|1241|1240.6|1241|1240.6|1241|1240.8|1241|1240.6|550
1641818980000|2022-01-10 12:49:40||1240.8||1240.6||1240.8||1240.6|397
1641818990000|2022-01-10 12:49:50||1240.4||1240.6||1240.6||1240.4|0
1641819000000|2022-01-10 12:50:00|1240.8|1240.4|1241.8|1241.4|1241.8|1241.4|1240.8|1240.4|975
1641819010000|2022-01-10 12:50:10|1241.6|1241.2|1241.4|1241|1241.8|1241.4|1241.4|1241|10956
1641819020000|2022-01-10 12:50:20|1241.2|1240.8|1241|1240.8|1241.4|1241|1240.8|1240.4|439
1641819030000|2022-01-10 12:50:30|1241.2|1240.6|1241.4|1241|1241.4|1241|1241.2|1240.6|0
1641819040000|2022-01-10 12:50:40|1241.2|1240.8|1240.8|1240.4|1241.2|1240.8|1240.8|1240.4|1222
1641819050000|2022-01-10 12:50:50|1241|1240.6|1240.8|1240.4|1241|1240.6|1240.8|1240.4|0
1641819060000|2022-01-10 12:51:00|1240.6||1240.8||1240.8||1240.6||0
1641819070000|2022-01-10 12:51:10|1241|1240.6|1241|1240.6|1241|1240.6|1240.8|1240.4|0
1641819080000|2022-01-10 12:51:20|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.8|1240.4|527
1641819090000|2022-01-10 12:51:30|1241|1240.6|1240.6|1240.2|1241|1240.6|1240.4|1240.2|1855
1641819100000|2022-01-10 12:51:40|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.6|1240.2|0
1641819110000|2022-01-10 12:51:50|1240.4|1240|1240.8|1240.4|1240.8|1240.4|1240.2|1239.8|6250
1641819120000|2022-01-10 12:52:00|1240.6|1240.2|1240.6|1240|1240.6|1240.2|1240.6|1240|0
1641819130000|2022-01-10 12:52:10|1240.4|1239.8|1240.2|1239.8|1240.4|1239.8|1240|1239.8|2060
1641819140000|2022-01-10 12:52:20|1239.8|1239.2|1239.2|1238.8|1239.8|1239.6|1239|1238.8|32780
1641819150000|2022-01-10 12:52:30|1239.4|1239|1239.6|1239.2|1239.6|1239.4|1239.4|1238.8|1133
1641819160000|2022-01-10 12:52:40|1239.8|1239.4|1239.8|1239.4|1240.4|1240.2|1239.8|1239.4|27212
1641819170000|2022-01-10 12:52:50|1239.6|1239.2|1239.2|1238.8|1239.6|1239.2|1239.2|1238.8|8545
1641819180000|2022-01-10 12:53:00|1239.4|1239|1239|1238.6|1239.4|1239.2|1239|1238.6|424
1641819190000|2022-01-10 12:53:10|1238.8|1238.8|1239|1238.6|1239|1238.8|1238.8|1238.4|2131
1641819200000|2022-01-10 12:53:20|1238.8|1238.4|1239.6|1239.2|1239.6|1239.2|1238.8|1238.4|737
1641819210000|2022-01-10 12:53:30|1239.4||1239.6||1239.6||1239.4||0
1641819220000|2022-01-10 12:53:40|1239.4||1239.4||1239.4||1239.4||0
1641819230000|2022-01-10 12:53:50|1239.6|1239|1239.4|1239|1239.6|1239|1239|1238.6|483
1641819240000|2022-01-10 12:54:00|1239.6|1239.2|1239.4|1239|1239.6|1239.2|1239.4|1239|0
1641819250000|2022-01-10 12:54:10|1239.6|1239.2|1239.4|1239.2|1239.8|1239.4|1239.4|1239|291
1641819260000|2022-01-10 12:54:20|1239.6||1239.6||1239.6||1239.4||0
1641819270000|2022-01-10 12:54:30|1239.4|1239|1239.4|1239|1239.6|1239|1239.2|1239|477
1641819280000|2022-01-10 12:54:40|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.4|1239|404
1641819290000|2022-01-10 12:54:50|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.2|0
1641819310000|2022-01-10 12:55:10|1240.2|1239.8|1241|1240.6|1241|1240.6|1240.2|1239.8|6233
1641819320000|2022-01-10 12:55:20|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.8|1240.4|389
1641819330000|2022-01-10 12:55:30|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.8|1240.4|1151
1641819340000|2022-01-10 12:55:40|1240.6|1240.2|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|8035
1641819350000|2022-01-10 12:55:50|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|0
1641819360000|2022-01-10 12:56:00|1240.8|1240.4|1241|1240.8|1241|1240.8|1240.6|1240.2|0
1641819370000|2022-01-10 12:56:10|1241.2|1241|1240.8|1240.4|1241.4|1241|1240.6|1240.2|1286
1641819380000|2022-01-10 12:56:20|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.4|1240.2|1000
1641819390000|2022-01-10 12:56:30|1240.4||1240.6||1240.6||1240.4||0
1641819410000|2022-01-10 12:56:50|1240.4||1240.6||1240.6||1240.4||0
1641819420000|2022-01-10 12:57:00|1240.4|1240|1240.2|1239.8|1240.4|1240|1240.2|1239.8|2412
1641819430000|2022-01-10 12:57:10|1240|1239.6|1239.8|1239.6|1240|1239.6|1239.8|1239.6|20
1641819440000|2022-01-10 12:57:20|1239.6|1239.4|1240.2|1239.8|1240.2|1239.8|1239.6|1239.2|1783
1641819450000|2022-01-10 12:57:30|1240|1240|1240.4|1240.2|1240.4|1240.2|1240|1240|430
1641819460000|2022-01-10 12:57:40|1240.2|1240|1240.6|1240.2|1240.6|1240.2|1240.2|1240|27
1641819470000|2022-01-10 12:57:50|1240.4|1240|1240.4|1240|1240.6|1240.2|1240.4|1240|0
1641819480000|2022-01-10 12:58:00|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.6|895
1641819490000|2022-01-10 12:58:10|1240|1239.6|1240|1239.6|1240.2|1239.8|1240|1239.6|0
1641819500000|2022-01-10 12:58:20|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|0
1641819510000|2022-01-10 12:58:30|1240|1239.6|1239.8|1239.6|1240|1239.6|1239.8|1239.6|0
1641819520000|2022-01-10 12:58:40|1240|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.4|0
1641819540000|2022-01-10 12:59:00||1239.4||1239.6||1239.6||1239.4|0
1641819550000|2022-01-10 12:59:10|1239.8|1239.4|1239.8|1239.4|1240|1239.6|1239.8|1239.4|1661
1641819560000|2022-01-10 12:59:20|1239.6|1239.2|1239.6|1239.2|1239.6|1239.4|1239.4|1239.2|949
1641819570000|2022-01-10 12:59:30|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|77
1641819580000|2022-01-10 12:59:40|1239.4|1239|1239.2|1238.8|1239.4|1239|1239.2|1238.8|0
1641819590000|2022-01-10 12:59:50|1239.4|1239|1239.4|1239|1239.4|1239|1239.2|1238.8|0
1641819600000|2022-01-10 13:00:00|1239.6|1239.2|1239.6|1239.2|1239.6|1239.4|1239.6|1239.2|0
1641819610000|2022-01-10 13:00:10|1239.4|1239|1239.2|1238.8|1239.4|1239|1239|1238.6|2205
1641819620000|2022-01-10 13:00:20|1239|1238.6|1239.4|1239|1239.4|1239|1239|1238.6|0
1641819630000|2022-01-10 13:00:30|1239.2|1238.8|1239.2|1238.8|1239.4|1239|1239.2|1238.8|956
1641819640000|2022-01-10 13:00:40|1239|1238.6|1239|1238.6|1239|1238.8|1238.8|1238.6|436
1641819650000|2022-01-10 13:00:50|1238.8||1239||1239||1238.8||0
1641819660000|2022-01-10 13:01:00|1239.2|1238.8|1238.4|1238|1239.2|1238.8|1238.4|1238|78
1641819670000|2022-01-10 13:01:10|1238.6|1238.2|1238.8|1238.4|1239|1238.6|1238.4|1238.2|402
1641819680000|2022-01-10 13:01:20|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.2|1237.8|0
1641819690000|2022-01-10 13:01:30|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|1238.6|1238.2|0
1641819700000|2022-01-10 13:01:40|1238.8|1238.4|1238.6|1238.2|1238.8|1238.6|1238.6|1238.2|516
1641819710000|2022-01-10 13:01:50|1238.4|1238.4|1238.8|1238.4|1238.8|1238.4|1238.4|1238.4|439
1641819720000|2022-01-10 13:02:00|1238.6|1238.2|1238.8|1238.4|1239|1238.6|1238.6|1238.2|0
1641819730000|2022-01-10 13:02:10|1238.6||1238.6||1238.6||1238.6||0
1641819740000|2022-01-10 13:02:20|1238.4|1238.2|1238.4|1238|1238.6|1238.4|1238.4|1238|758
1641819760000|2022-01-10 13:02:40|1238.2|1238.2|1238|1237.6|1238.2|1238.2|1238|1237.6|1672
1641819770000|2022-01-10 13:02:50|1238.2|1237.8|1238.4|1238|1238.4|1238|1238.2|1237.8|628
1641819780000|2022-01-10 13:03:00|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.6|0
1641819790000|2022-01-10 13:03:10|1238.4|1238|1238.4|1238|1238.4|1238.2|1238.4|1238|1225
1641819800000|2022-01-10 13:03:20|1238.2||1238.4||1238.4||1238.2||0
1641819810000|2022-01-10 13:03:30|||||||||1100
1641819820000|2022-01-10 13:03:40|1238.2|1237.8|1237.6|1237.2|1238.2|1237.8|1237.6|1237.2|5538
1641819830000|2022-01-10 13:03:50|1237.4|1237|1237.8|1237.4|1237.8|1237.6|1237.4|1237|2974
1641819840000|2022-01-10 13:04:00|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|0
1641819850000|2022-01-10 13:04:10|1237.6||1237.8||1237.8||1237.6||0
1641819860000|2022-01-10 13:04:20|1237.6|1237.2|1237.8|1237.4|1237.8|1237.6|1237.6|1237.2|695
1641819870000|2022-01-10 13:04:30|1237.6|1237.6|1237.8|1237.4|1237.8|1237.6|1237.6|1237.2|2486
1641819880000|2022-01-10 13:04:40||1237.6||1237.4||1237.6||1237.4|0
1641819890000|2022-01-10 13:04:50|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|100
1641819900000|2022-01-10 13:05:00|1237.4|1237|1237|1236.8|1237.4|1237.2|1237|1236.8|2625
1641819920000|2022-01-10 13:05:20|1236.8|1236.6|1236.8|1236.4|1236.8|1236.6|1236.6|1236.2|338
1641819930000|2022-01-10 13:05:30|1237|1236.6|1237|1236.6|1237|1236.6|1237|1236.6|1616
1641819940000|2022-01-10 13:05:40|1236.8|1236.8|1237.2|1236.8|1237.2|1236.8|1236.8|1236.6|465
1641819960000|2022-01-10 13:06:00|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.2|261
1641819970000|2022-01-10 13:06:10|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.4|0
1641819980000|2022-01-10 13:06:20|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236.2|0
1641819990000|2022-01-10 13:06:30|1236.8|1236.4|1236.6|1236.2|1236.8|1236.4|1236.4|1236.2|1411
1641820000000|2022-01-10 13:06:40|1236.8|1236.4|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|0
1641820010000|2022-01-10 13:06:50|1236.4||1236.6||1236.6||1236.4||0
1641820020000|2022-01-10 13:07:00|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.2|0
1641820030000|2022-01-10 13:07:10|1237|1236.6|1237|1236.6|1237.4|1237|1237|1236.6|6723
1641820040000|2022-01-10 13:07:20|1236.8|1236.8|1236.8|1236.4|1237|1236.8|1236.8|1236.4|1
1641820050000|2022-01-10 13:07:30|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.4|0
1641820060000|2022-01-10 13:07:40|1237|1236.6|1237.4|1237|1237.4|1237|1237|1236.6|0
1641820070000|2022-01-10 13:07:50|1237.6|1237.2|1237.6|1237.2|1238|1237.6|1237.4|1237.2|3768
1641820080000|2022-01-10 13:08:00|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.2|1237|0
1641820090000|2022-01-10 13:08:10|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.4|1237|0
1641820100000|2022-01-10 13:08:20|1237.4|1237|1237.4|1237|1237.6|1237|1237.4|1237|0
1641820110000|2022-01-10 13:08:30|1237.6|1237.2|1237.6|1237.2|1237.8|1237.6|1237.6|1237.2|3452
1641820120000|2022-01-10 13:08:40|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|0
1641820130000|2022-01-10 13:08:50|1237.6|1237.2|1237.4|1237.2|1237.6|1237.4|1237.4|1237.2|0
1641820140000|2022-01-10 13:09:00|1237.6|1237.4|1237.2|1237|1237.6|1237.4|1237.2|1237|930
1641820150000|2022-01-10 13:09:10|1237|1236.8|1237.2|1236.8|1237.2|1236.8|1237|1236.6|164
1641820170000|2022-01-10 13:09:30|1237|1236.6|1237|1236.6|1237|1236.8|1237|1236.6|111
1641820180000|2022-01-10 13:09:40|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.8|1236.4|0
1641820190000|2022-01-10 13:09:50||1236.8||1236.6||1236.8||1236.6|0
1641820200000|2022-01-10 13:10:00|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|50
1641820210000|2022-01-10 13:10:10|1236.8|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.2|9531
1641820220000|2022-01-10 13:10:20|1237||1236.8||1237||1236.8||0
1641820230000|2022-01-10 13:10:30|1236.6|1236.2|1236.8|1236.4|1237|1236.6|1236.6|1236.2|0
1641820240000|2022-01-10 13:10:40|1237|1236.6|1237.4|1237|1237.4|1237|1237|1236.6|4178
1641820250000|2022-01-10 13:10:50|1237.6|1237.2|1237.4|1237|1237.6|1237.2|1237.4|1237|0
1641820260000|2022-01-10 13:11:00|1237.6|1237.2|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|682
1641820280000|2022-01-10 13:11:20|1237.4|1237|1237.2|1236.8|1237.6|1237|1237|1236.8|848
1641820290000|2022-01-10 13:11:30|1237|1236.6|1236.8|1236.6|1237|1236.6|1236.8|1236.6|0
1641820300000|2022-01-10 13:11:40|1237|1236.8|1237.4|1237|1237.4|1237|1237|1236.8|1728
1641820310000|2022-01-10 13:11:50|1237.2|1236.8|1237.2|1236.8|1237.4|1237|1237.2|1236.8|0
1641820320000|2022-01-10 13:12:00|1237.4|1237.2|1237.2|1236.8|1237.4|1237.2|1237|1236.8|2052
1641820330000|2022-01-10 13:12:10||1236.6||1236.8||1236.8||1236.6|75
1641820340000|2022-01-10 13:12:20|1237.4|1237|1237.4|1237.2|1237.4|1237.2|1237.4|1237|760
1641820350000|2022-01-10 13:12:30||1237||1237||1237||1237|0
1641820360000|2022-01-10 13:12:40||1237.2||1237||1237.2||1237|789
1641820370000|2022-01-10 13:12:50|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|2638
1641820380000|2022-01-10 13:13:00|1238|1237.6|1237.8|1237.4|1238|1237.6|1237.6|1237.4|0
1641820390000|2022-01-10 13:13:10|1237.6|1237.6|1238|1237.6|1238|1237.6|1237.6|1237.4|0
1641820400000|2022-01-10 13:13:20|1237.8|1237.4|1237.6|1237.4|1237.8|1237.4|1237.6|1237.4|499
1641820410000|2022-01-10 13:13:30|1237.8|1237.6|1238|1237.6|1238|1237.8|1237.8|1237.4|1563
1641820420000|2022-01-10 13:13:40|1237.8|1237.4|1237.8|1237.4|1238|1237.8|1237.8|1237.4|690
1641820430000|2022-01-10 13:13:50|1238|1237.6|1237.8|1237.4|1238|1237.6|1237.8|1237.4|0
1641820440000|2022-01-10 13:14:00|1237.6|1237.2|1237|1236.6|1237.6|1237.2|1237|1236.6|15918
1641820450000|2022-01-10 13:14:10|1237.2|1236.8|1237.6|1237.4|1237.6|1237.4|1237.2|1236.8|1471
1641820460000|2022-01-10 13:14:20||1237.2||1237.2||1237.4||1237.2|0
1641820480000|2022-01-10 13:14:40|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|0
1641820500000|2022-01-10 13:15:00|1237.6||1237.8||1237.8||1237.6||0
1641820510000|2022-01-10 13:15:10|1237.6|1237.6|1237.8|1237.4|1237.8|1237.6|1237.6|1237.4|449
1641820520000|2022-01-10 13:15:20|1238|1237.6|1238|1237.8|1238|1237.8|1238|1237.6|2981
1641820530000|2022-01-10 13:15:30|1237.8|1237.6|1238|1237.6|1238|1237.6|1237.8|1237.4|1012
1641820550000|2022-01-10 13:15:50|1237.8|1237.4|1237.8|1237.4|1238.2|1237.8|1237.6|1237.4|3283
1641820560000|2022-01-10 13:16:00|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|2800
1641820580000|2022-01-10 13:16:20|1237.6|1237.6|1237.8|1237.4|1237.8|1237.6|1237.6|1237.4|465
1641820590000|2022-01-10 13:16:30|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.4|1237|3487
1641820600000|2022-01-10 13:16:40|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|100
1641820610000|2022-01-10 13:16:50|1237.6|1237.2|1237.8|1237.2|1237.8|1237.4|1237.6|1237.2|500
1641820620000|2022-01-10 13:17:00|1237.6|1237|1237.8|1237.4|1237.8|1237.4|1237.4|1237|518
1641820630000|2022-01-10 13:17:10|1237.6|1237.6|1237.6|1237.2|1237.8|1237.6|1237.6|1237.2|650
1641820640000|2022-01-10 13:17:20|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|165
1641820650000|2022-01-10 13:17:30|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.4|1237.2|509
1641820660000|2022-01-10 13:17:40|1237.6|1237.2|1237.2|1236.8|1237.8|1237.2|1237.2|1236.8|1547
1641820680000|2022-01-10 13:18:00|1237||1237.2||1237.2||1237||168
1641820690000|2022-01-10 13:18:10||1237||1236.8||1237||1236.8|0
1641820710000|2022-01-10 13:18:30|1237||1237||1237||1237||0
1641820720000|2022-01-10 13:18:40|1236.8|1236.6|1236.8|1236.4|1236.8|1236.6|1236.6|1236.4|388
1641820730000|2022-01-10 13:18:50|1236.6|1236.2|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|879
1641820740000|2022-01-10 13:19:00|1236.4|1236|1236.8|1236.4|1237|1236.8|1236.2|1235.8|15303
1641820750000|2022-01-10 13:19:10|1236.6|1236.2|1236.6|1236.4|1236.8|1236.4|1236.6|1236.2|0
1641820760000|2022-01-10 13:19:20|1236.8|1236.2|1236.8|1236.4|1236.8|1236.6|1236.6|1236.2|50
1641820770000|2022-01-10 13:19:30|1237|1236.6|1237.2|1236.8|1237.2|1236.8|1237|1236.6|0
1641820780000|2022-01-10 13:19:40|1237.4|1237|1237.4|1237|1237.4|1237|1237.2|1236.8|1273
1641820800000|2022-01-10 13:20:00|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|2519
1641820810000|2022-01-10 13:20:10|1237.6|1237.2|1237|1236.6|1237.6|1237.2|1237|1236.6|843
1641820820000|2022-01-10 13:20:20|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.8|1236.4|0
1641820830000|2022-01-10 13:20:30|1237.2|1236.4|1237|1236.6|1237.2|1236.6|1237|1236.4|0
1641820840000|2022-01-10 13:20:40||1236.4||1236.6||1236.8||1236.4|0
1641820850000|2022-01-10 13:20:50|1237.2|1236.8|1237|1236.6|1237.2|1237|1236.8|1236.4|0
1641820860000|2022-01-10 13:21:00|1237.2|1236.8|1237.2|1237|1237.4|1237|1237|1236.8|0
1641820870000|2022-01-10 13:21:10|1237.4|1237.2|1237.8|1237.6|1238|1237.6|1237.4|1237.2|1553
1641820890000|2022-01-10 13:21:30|1238|1237.8|1238|1237.6|1238|1237.8|1238|1237.6|1046
1641820900000|2022-01-10 13:21:40|1238.2|1237.8|1238|1237.6|1238.4|1238|1238|1237.6|1127
1641820910000|2022-01-10 13:21:50||1237.4||1237.6||1237.6||1237.4|1615
1641820920000|2022-01-10 13:22:00|1237.8|1237.4|1237.6|1237.2|1238|1237.4|1237.4|1237|139
1641820940000|2022-01-10 13:22:20|1237.8|1237.4|1238|1237.6|1238|1237.6|1237.8|1237.4|434
1641820950000|2022-01-10 13:22:30|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.6|1237.2|1327
1641820960000|2022-01-10 13:22:40|1237.6|1237.2|1237|1236.6|1237.6|1237.2|1237|1236.6|3059
1641820970000|2022-01-10 13:22:50|1236.8|1236.4|1236.6|1236.2|1236.8|1236.4|1236.4|1236.2|10824
1641821000000|2022-01-10 13:23:20||1236.4||1236.2||1236.4||1236.2|0
1641821010000|2022-01-10 13:23:30|1236.4|1236|1236.4|1236|1236.4|1236|1236.4|1236|0
1641821020000|2022-01-10 13:23:40|1236.2||1236.4||1236.4||1236.2||227
1641821040000|2022-01-10 13:24:00|1236.2|1235.8|1236.6|1236.2|1236.6|1236.4|1236|1235.6|1898
1641821050000|2022-01-10 13:24:10|1236.4|1236|1236.4|1236|1236.4|1236|1236.2|1235.8|500
1641821060000|2022-01-10 13:24:20|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|2755
1641821070000|2022-01-10 13:24:30|1237|1236.6|1237.2|1236.8|1237.4|1237|1237|1236.6|1005
1641821080000|2022-01-10 13:24:40|1237.4|1237|1237.4|1236.8|1237.4|1237|1237.2|1236.8|0
1641821090000|2022-01-10 13:24:50|1237.2|1237|1237.2|1236.8|1237.4|1237|1237.2|1236.8|140
1641821100000|2022-01-10 13:25:00|1237|1236.6|1237.2|1236.8|1237.2|1236.8|1236.8|1236.6|2517
1641821110000|2022-01-10 13:25:10|1237|1236.6|1237.4|1237|1237.4|1237|1237|1236.6|0
1641821120000|2022-01-10 13:25:20|1237.6|1237.2|1237.4|1237|1237.8|1237.4|1237.4|1237|851
1641821130000|2022-01-10 13:25:30|1237.6|1236.8|1237.4|1237|1237.6|1237|1237.2|1236.8|0
1641821140000|2022-01-10 13:25:40|1237.6|1237.2|1237.4|1237|1237.6|1237.2|1237.2|1236.8|0
1641821150000|2022-01-10 13:25:50|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|0
1641821160000|2022-01-10 13:26:00|1237.4|1237|1237.4|1237|1237.4|1237|1237.2|1236.8|0
1641821170000|2022-01-10 13:26:10||1237.2||1237||1237.2||1237|0
1641821180000|2022-01-10 13:26:20|1237.2|1236.8|1237.4|1237|1237.4|1237|1237.2|1236.8|0
1641821190000|2022-01-10 13:26:30|1237.6|1237.2|1237.6|1237.2|1237.6|1237.4|1237.6|1237.2|529
1641821200000|2022-01-10 13:26:40|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.6|1237.2|3967
1641821210000|2022-01-10 13:26:50|1238|1237.6|1238|1237.6|1238|1237.6|1237.8|1237.4|0
1641821220000|2022-01-10 13:27:00|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1238|1237.6|0
1641821230000|2022-01-10 13:27:10|1237.8||1238||1238||1237.8||0
1641821240000|2022-01-10 13:27:20||1237.8||1237.6||1237.8||1237.6|0
1641821250000|2022-01-10 13:27:30|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1238|1237.6|49
1641821270000|2022-01-10 13:27:50|1238.2|1237.8|1238.6|1238.2|1238.6|1238.4|1238.2|1237.8|1805
1641821280000|2022-01-10 13:28:00|1238.8|1238.4|1238.6|1238.2|1238.8|1238.4|1238.6|1238.2|0
1641821290000|2022-01-10 13:28:10|1238.4|1238|1238.6|1238.2|1238.6|1238.4|1238.2|1238|1848
1641821300000|2022-01-10 13:28:20|1238.4|1238|1238.6|1238.4|1238.6|1238.4|1238.4|1238|701
1641821310000|2022-01-10 13:28:30|1238.8|1238.6|1238.8|1238.4|1239|1238.6|1238.8|1238.4|0
1641821320000|2022-01-10 13:28:40|1239|1238.6|1239.2|1238.8|1239.2|1238.8|1239|1238.6|100
1641821330000|2022-01-10 13:28:50|1239|1238.6|1239.4|1239|1239.6|1239.2|1239|1238.6|3184
1641821340000|2022-01-10 13:29:00|1239.6|1239.2|1240|1239.8|1240|1239.8|1239.6|1239.2|0
1641821350000|2022-01-10 13:29:10|1240.2|1239.6|1241.4|1241|1241.4|1241|1240.2|1239.6|11472
1641821360000|2022-01-10 13:29:20|1241.2|1240.8|1241.2|1240.8|1241.4|1240.8|1240.8|1240.6|2988
1641821370000|2022-01-10 13:29:30|1241|1240.6|1241.8|1241.2|1241.8|1241.4|1240.8|1240.6|7959
1641821380000|2022-01-10 13:29:40|1241.6|1241.4|1241.6|1241.2|1241.6|1241.4|1241.4|1241.2|2021
1641821390000|2022-01-10 13:29:50|1241.4|1241|1241.6|1241.2|1241.8|1241.4|1241.2|1240.8|7347
1641821400000|2022-01-10 13:30:00||1241.4||1241.2||1241.4||1241.2|0
1641821410000|2022-01-10 13:30:10||1241.4||1241.2||1241.4||1241.2|0
1641821420000|2022-01-10 13:30:20||1241.4||1241.2||1241.4||1241.2|504
1641821430000|2022-01-10 13:30:30|1241.4|1241|1241|1240.6|1241.4|1241|1240.8|1240.4|6899
1641821440000|2022-01-10 13:30:40|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|4
1641821450000|2022-01-10 13:30:50|||||||||100
1641821470000|2022-01-10 13:31:10|1240.6|1240.2|1240.4|1240|1240.6|1240.4|1240.4|1240|482
1641821500000|2022-01-10 13:31:40|1240.2|1239.8|1240.2|1239.8|1240.4|1239.8|1240|1239.8|635
1641821540000|2022-01-10 13:32:20|1240|1239.6|1240.2|1239.8|1240.4|1240|1240|1239.6|9122
1641821550000|2022-01-10 13:32:30|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.4|2179
1641821560000|2022-01-10 13:32:40|1239.8|1239.4|1240|1239.4|1240|1239.6|1239.8|1239.4|949
1641821570000|2022-01-10 13:32:50|1239.8|1239.2|1239.8|1239.2|1240|1239.4|1239.6|1239.2|0
1641821580000|2022-01-10 13:33:00|1239.6|1239.4|1239.6|1239.2|1240|1239.4|1239.4|1239.2|3107
1641821590000|2022-01-10 13:33:10|1239.4||1239.4||1239.6||1239.4||679
1641821600000|2022-01-10 13:33:20|1239.6|1239.4|1239.6|1239.2|1239.6|1239.4|1239.6|1239.2|0
1641821620000|2022-01-10 13:33:40||1239.4||1239.2||1239.4||1239.2|0
1641821630000|2022-01-10 13:33:50|1239.4|1239|1239|1238.6|1239.4|1239|1238.8|1238.6|4834
1641821640000|2022-01-10 13:34:00|1238.8|1238.4|1238.8|1238.4|1239|1238.6|1238.8|1238.4|0
1641821650000|2022-01-10 13:34:10|1239|1238.8|1239|1238.6|1239|1238.8|1238.8|1238.4|7462
1641821660000|2022-01-10 13:34:20|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.8|1238.4|851
1641821670000|2022-01-10 13:34:30|1239.2|1238.8|1239.2|1238.8|1239.4|1239|1239.2|1238.8|2039
1641821680000|2022-01-10 13:34:40|1239||1239||1239||1239||0
1641821690000|2022-01-10 13:34:50|1239.4|1239.2|1239.2|1238.8|1239.4|1239.2|1239.2|1238.8|21475
1641821700000|2022-01-10 13:35:00|1239||1239.2||1239.2||1239||0
1641821710000|2022-01-10 13:35:10|1239.4|1239|1240|1239.6|1240|1239.6|1239.4|1239|8451
1641821720000|2022-01-10 13:35:20|1239.8|1239.4|1239.8|1239.6|1240|1239.6|1239.8|1239.4|0
1641821730000|2022-01-10 13:35:30|1239.6|1239.4|1239.6|1239.2|1239.6|1239.4|1239.6|1239.2|709
1641821750000|2022-01-10 13:35:50||1239||1239.2||1239.2||1239|0
1641821760000|2022-01-10 13:36:00|1239.4|1239|1239.4|1239|1239.6|1239.2|1239.4|1239|0
1641821770000|2022-01-10 13:36:10||1239.2||1239.2||1239.2||1239|0
1641821780000|2022-01-10 13:36:20||1239||1239.2||1239.2||1239|0
1641821790000|2022-01-10 13:36:30||1239||1239.2||1239.2||1239|0
1641821810000|2022-01-10 13:36:50|1239.6|1239.4|1240|1239.6|1240.2|1240|1239.6|1239.4|8032
1641821820000|2022-01-10 13:37:00|1239.8||1240||1240||1239.8||0
1641821830000|2022-01-10 13:37:10|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|1151
1641821840000|2022-01-10 13:37:20|1240|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.4|0
1641821850000|2022-01-10 13:37:30|1239.8|1239.4|1240|1239.6|1240|1239.8|1239.8|1239.4|0
1641821860000|2022-01-10 13:37:40|1239.8|1239.4|1239.8|1239.4|1240|1239.6|1239.8|1239.4|0
1641821870000|2022-01-10 13:37:50|1240|1239.6|1239.8|1239.4|1240|1239.6|1239.8|1239.4|0
1641821880000|2022-01-10 13:38:00||1239.6||1239.4||1239.6||1239.4|0
1641821900000|2022-01-10 13:38:20||1239.6||1239.4||1239.6||1239.4|0
1641821910000|2022-01-10 13:38:30|1239.6|1239.2|1239.4|1239|1239.8|1239.2|1239.4|1239|6925
1641821920000|2022-01-10 13:38:40|1239.2|1239.2|1239.4|1239.2|1239.6|1239.4|1239.2|1239.2|600
1641821930000|2022-01-10 13:38:50||1239||1239.2||1239.2||1239|0
1641821940000|2022-01-10 13:39:00|1239.6|1239.4|1239.6|1239.2|1239.6|1239.4|1239.6|1239.2|447
1641821950000|2022-01-10 13:39:10|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|2266
1641821960000|2022-01-10 13:39:20|1240|1239.6|1240|1239.8|1240|1239.8|1240|1239.6|0
1641821970000|2022-01-10 13:39:30|1239.8|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.4|415
1641821980000|2022-01-10 13:39:40|1240.2|1239.8|1240.2|1239.8|1240.2|1240|1240.2|1239.8|1511
1641821990000|2022-01-10 13:39:50|1240.4|1240|1239.8|1239.4|1240.4|1240|1239.8|1239.4|447
1641822000000|2022-01-10 13:40:00|1239.6|1239.2|1240|1239.6|1240.2|1239.8|1239.4|1239.2|701
1641822010000|2022-01-10 13:40:10|1240.2|1239.8|1240.2|1239.8|1240.2|1239.8|1240|1239.6|0
1641822020000|2022-01-10 13:40:20|1240|1239.6|1240.2|1239.8|1240.2|1239.8|1239.8|1239.4|5
1641822040000|2022-01-10 13:40:40|1240|1239.6|1240.2|1239.8|1240.2|1239.8|1240|1239.6|0
1641822050000|2022-01-10 13:40:50|1240.4|1240|1240.4|1240|1240.4|1240.2|1240.4|1240|1156
1641822060000|2022-01-10 13:41:00|1240.6|1240.2|1240.4|1240|1240.6|1240.2|1240.2|1240|1591
1641822080000|2022-01-10 13:41:20|1240.2|1240.2|1240.8|1240.4|1241|1240.6|1240.2|1240|26584
1641822090000|2022-01-10 13:41:30|1240.6|1240.6|1241.2|1240.8|1241.2|1241|1240.6|1240.4|3163
1641822100000|2022-01-10 13:41:40|1241.4|1241|1241.4|1241|1241.6|1241.2|1241.4|1241|757
1641822120000|2022-01-10 13:42:00|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.8|1218
1641822130000|2022-01-10 13:42:10|1241.4|1241|1241.2|1240.8|1241.4|1241|1241.2|1240.8|0
1641822140000|2022-01-10 13:42:20||1241||1240.8||1241||1240.8|0
1641822150000|2022-01-10 13:42:30||1241||1240.8||1241||1240.8|0
1641822160000|2022-01-10 13:42:40|1241||1241.2||1241.2||1241||0
1641822170000|2022-01-10 13:42:50|1241||1241.2||1241.2||1241||0
1641822180000|2022-01-10 13:43:00|1241|1240.6|1240.8|1240.4|1241|1240.6|1240.8|1240.4|405
1641822190000|2022-01-10 13:43:10|1241|1240.6|1240.8|1240.4|1241|1240.6|1240.8|1240.4|0
1641822200000|2022-01-10 13:43:20|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|0
1641822210000|2022-01-10 13:43:30|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.6|1240.2|0
1641822220000|2022-01-10 13:43:40|1240.8|1240.4|1240.8|1240.4|1241|1240.6|1240.8|1240.2|4379
1641822230000|2022-01-10 13:43:50|1241|1240.6|1241|1240.6|1241|1240.6|1240.8|1240.4|0
1641822240000|2022-01-10 13:44:00|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.8|1240.4|1304
1641822250000|2022-01-10 13:44:10|1240.8|1240.8|1241.2|1240.8|1241.2|1240.8|1240.8|1240.8|3486
1641822260000|2022-01-10 13:44:20|1241.4|1241|1241.2|1241|1241.4|1241|1241.2|1241|443
1641822270000|2022-01-10 13:44:30|1241.4|1241.2|1241.6|1241.2|1241.6|1241.2|1241.4|1241.2|933
1641822290000|2022-01-10 13:44:50|1241.8|1241.4|1241.8|1241.4|1242|1241.6|1241.8|1241.4|422
1641822300000|2022-01-10 13:45:00|1241.6|1241.2|1241.6|1241.2|1241.8|1241.2|1241.6|1241.2|0
1641822310000|2022-01-10 13:45:10|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.6|1241.4|0
1641822320000|2022-01-10 13:45:20|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241.4|1241.2|122
1641822340000|2022-01-10 13:45:40|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.6|1241.2|2000
1641822350000|2022-01-10 13:45:50|1241.4||1241.6||1241.6||1241.4||0
1641822360000|2022-01-10 13:46:00|1241.4||1241.6||1241.6||1241.4||0
1641822380000|2022-01-10 13:46:20|1241.8|1241.4|1242|1241.6|1242|1241.8|1241.8|1241.2|3996
1641822390000|2022-01-10 13:46:30|1241.8|1241.4|1241.8|1241.4|1241.8|1241.6|1241.6|1241.2|1873
1641822410000|2022-01-10 13:46:50|1241.6|1241.2|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|0
1641822420000|2022-01-10 13:47:00|1242|1241.6|1241.8|1241.6|1242|1241.6|1241.8|1241.6|0
1641822430000|2022-01-10 13:47:10|1242|1241.8|1242.2|1241.8|1242.2|1242|1242|1241.8|2595
1641822440000|2022-01-10 13:47:20|1242|1241.6|1242.2|1241.8|1242.2|1241.8|1242|1241.6|0
1641822450000|2022-01-10 13:47:30|1242||1242.2||1242.2||1242||0
1641822480000|2022-01-10 13:48:00|1242|1241.6|1242.4|1242|1242.4|1242|1242|1241.6|1063
1641822490000|2022-01-10 13:48:10|1242.6|1242.2|1242.8|1242.4|1242.8|1242.4|1242.6|1242.2|10845
1641822500000|2022-01-10 13:48:20|1243|1242.6|1243|1242.6|1243.2|1242.8|1243|1242.6|1222
1641822520000|2022-01-10 13:48:40|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|417
1641822540000|2022-01-10 13:49:00|1242.4|1242.2|1242|1241.6|1242.6|1242.2|1242|1241.6|9220
1641822550000|2022-01-10 13:49:10|1242.2|1241.8|1242|1241.6|1242.4|1242|1242|1241.6|457
1641822570000|2022-01-10 13:49:30|1242.2|1241.8|1242|1241.6|1242.2|1241.8|1242|1241.6|465
1641822580000|2022-01-10 13:49:40|1241.8|1241.4|1241.6|1241.2|1241.8|1241.4|1241.6|1241.2|1080
1641822590000|2022-01-10 13:49:50|1241.8|1241.4|1242.2|1241.8|1242.4|1242.2|1241.8|1241.2|11390
1641822600000|2022-01-10 13:50:00||1242||1241.8||1242||1241.8|0
1641822630000|2022-01-10 13:50:30|||||||||60
1641822640000|2022-01-10 13:50:40|1242.4|1242|1243|1242.6|1243|1242.6|1242.4|1241.8|106
1641822650000|2022-01-10 13:50:50|1242.8|1242.4|1242.8|1242.4|1242.8|1242.6|1242.8|1242.4|0
1641822660000|2022-01-10 13:51:00|1243|1242.6|1243|1242.6|1243|1242.6|1242.8|1242.4|922
1641822670000|2022-01-10 13:51:10|1243.2|1242.4|1243.2|1242.8|1243.2|1242.8|1243|1242.4|0
1641822680000|2022-01-10 13:51:20|1243.4|1243|1243.2|1242.8|1243.4|1243.2|1243.2|1242.6|2518
1641822700000|2022-01-10 13:51:40||1243||1242.8||1243||1242.8|0
1641822710000|2022-01-10 13:51:50|1243.4|1243|1244|1243.6|1244|1243.6|1243.4|1243|1258
1641822720000|2022-01-10 13:52:00|1243.8|1243.4|1243.8|1243.6|1244|1243.6|1243.8|1243.4|0
1641822730000|2022-01-10 13:52:10|1243.6|1243.4|1243.8|1243.6|1243.8|1243.6|1243.6|1243.4|6
1641822740000|2022-01-10 13:52:20|1243.6|1243.4|1244|1243.6|1244|1243.6|1243.6|1243.4|5212
1641822750000|2022-01-10 13:52:30||1243.4||1243.6||1243.6||1243.4|0
1641822760000|2022-01-10 13:52:40|1243.6|1243.4|1244|1243.6|1244|1243.6|1243.6|1243.4|5480
1641822780000|2022-01-10 13:53:00|1243.8||1244||1244||1243.8||0
1641822790000|2022-01-10 13:53:10|1243.8|1243.4|1244.2|1243.6|1244.2|1243.6|1243.8|1243.4|5058
1641822800000|2022-01-10 13:53:20|1244|1243.8|1244.4|1244.2|1244.4|1244.2|1244|1243.8|4
1641822810000|2022-01-10 13:53:30|1244.6|1244.4|1245|1244.6|1245|1244.6|1244.4|1244.4|7122
1641822820000|2022-01-10 13:53:40|1244.8||1245||1245||1244.8||0
1641822830000|2022-01-10 13:53:50|1245.2|1244.8|1244.8|1244.6|1245.2|1244.8|1244.8|1244.6|1237
1641822840000|2022-01-10 13:54:00|1245||1245||1245.2||1245||258
1641822860000|2022-01-10 13:54:20|1244.8|1244.4|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|1350
1641822870000|2022-01-10 13:54:30|1244.8|1244.4|1244.6|1244.2|1244.8|1244.4|1244.4|1244.2|0
1641822880000|2022-01-10 13:54:40|1244.4|1244|1244.4|1244|1244.4|1244|1244.2|1244|298
1641822900000|2022-01-10 13:55:00|1244.2|1243.8|1244|1243.6|1244.4|1243.8|1243.8|1243.4|6978
1641822910000|2022-01-10 13:55:10|1243.8|1243.4|1243.4|1243|1243.8|1243.6|1243.4|1243|4002
1641822950000|2022-01-10 13:55:50|1243.2|1242.8|1243|1242.6|1243.2|1242.8|1243|1242.6|5393
1641822960000|2022-01-10 13:56:00|1242.6|1242.4|1243|1242.6|1243|1242.6|1242.6|1242.4|4200
1641822970000|2022-01-10 13:56:10|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|1242.8|1242.4|439
1641822990000|2022-01-10 13:56:30|1242.6||1242.8||1242.8||1242.6||0
1641823020000|2022-01-10 13:57:00|1242.6|1242.6|1243|1242.6|1243|1242.6|1242.6|1242.6|832
1641823030000|2022-01-10 13:57:10|1243.2|1242.8|1243.6|1243.2|1243.6|1243.2|1243.2|1242.8|1630
1641823050000|2022-01-10 13:57:30|1243.8||1243.6||1243.8||1243.4||550
1641823060000|2022-01-10 13:57:40|1243.8|1243.4|1243.8|1243.4|1243.8|1243.4|1243.6|1243.2|52
1641823090000|2022-01-10 13:58:10|1243.6|1243.6|1244|1243.8|1244|1243.8|1243.6|1243.6|1896
1641823100000|2022-01-10 13:58:20|1244.2|1244|1244.4|1244|1244.6|1244.2|1244.2|1243.8|2652
1641823110000|2022-01-10 13:58:30|1244.6|1244.2|1244.8|1244.6|1245|1244.6|1244.6|1244.2|2684
1641823120000|2022-01-10 13:58:40|1244.6|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.2|86
1641823160000|2022-01-10 13:59:20|1245|1244.6|1245.2|1245|1245.2|1245|1244.8|1244.4|8750
1641823170000|2022-01-10 13:59:30|1245.4|1245.2|1244.8|1244.6|1245.6|1245.2|1244.8|1244.6|6236
1641823180000|2022-01-10 13:59:40|1244.6|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.4|164
1641823190000|2022-01-10 13:59:50|1244.4|1244.2|1244.4|1244.2|1244.8|1244.4|1244.4|1244.2|11000
1641823200000|2022-01-10 14:00:00|1244.6|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.4|0
1641823210000|2022-01-10 14:00:10|1244.6|1244.2|1244.6|1244.2|1244.6|1244.4|1244.6|1244.2|0
1641823220000|2022-01-10 14:00:20|1244.8|1244.4|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|0
1641823250000|2022-01-10 14:00:50|1244.4|1244|1244.2|1243.8|1244.6|1244|1244|1243.6|876
1641823260000|2022-01-10 14:01:00|1244|1243.6|1244|1243.6|1244|1243.8|1243.8|1243.6|852
1641823270000|2022-01-10 14:01:10||1243.8||1243.6||1243.8||1243.6|0
1641823280000|2022-01-10 14:01:20|1243.8||1244||1244||1243.8||0
1641823290000|2022-01-10 14:01:30||1243.8||1243.6||1243.8||1243.6|0
1641823300000|2022-01-10 14:01:40|1244.2|1243.8|1244|1243.6|1244.2|1244|1244|1243.6|491
1641823310000|2022-01-10 14:01:50|1244.2|1243.8|1244|1243.6|1244.2|1243.8|1244|1243.6|0
1641823320000|2022-01-10 14:02:00|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1244|1243.8|0
1641823330000|2022-01-10 14:02:10|1244.4|1244|1244.6|1244.2|1244.6|1244.2|1244.4|1244|1661
1641823340000|2022-01-10 14:02:20|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|0
1641823350000|2022-01-10 14:02:30|1245|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.6|0
1641823360000|2022-01-10 14:02:40|1245.2|1244.8|1245.2|1244.8|1245.2|1244.8|1245.2|1244.8|0
1641823370000|2022-01-10 14:02:50|1245|1244.6|1244.8|1244.4|1245|1244.6|1244.6|1244.4|1353
1641823380000|2022-01-10 14:03:00|1244.6|1244.6|1244.8|1244.4|1244.8|1244.6|1244.6|1244.4|891
1641823390000|2022-01-10 14:03:10|1245|1244.6|1245|1244.6|1245|1244.6|1244.8|1244.4|1286
1641823400000|2022-01-10 14:03:20|1245.2||1245||1245.2||1244.8||0
1641823410000|2022-01-10 14:03:30|1245.2|1244.8|1244.8|1244.4|1245.2|1244.8|1244.6|1244.4|2417
1641823420000|2022-01-10 14:03:40|1244.6|1244.2|1245|1244.6|1245|1244.6|1244.6|1244.2|2784
1641823430000|2022-01-10 14:03:50|1244.8|1244.4|1245|1244.6|1245.2|1244.8|1244.8|1244.4|3494
1641823440000|2022-01-10 14:04:00|1244.8|1244.4|1245|1244.6|1245|1244.6|1244.6|1244.4|1438
1641823450000|2022-01-10 14:04:10|1244.8|1244.4|1244.8|1244.4|1244.8|1244.4|1244.6|1244.4|0
1641823470000|2022-01-10 14:04:30||1244.6||1244.4||1244.6||1244.4|599
1641823500000|2022-01-10 14:05:00|1245|1244.6|1244.8|1244.4|1245|1244.8|1244.6|1244.4|7277
1641823510000|2022-01-10 14:05:10|1244.6|1244.2|1244.4|1244.2|1244.6|1244.2|1244.4|1244|6
1641823520000|2022-01-10 14:05:20|1244.6|1244.4|1244.4|1244|1244.6|1244.4|1244.2|1244|2028
1641823550000|2022-01-10 14:05:50|1244|1243.8|1244.2|1243.8|1244.2|1244|1244|1243.6|4297
1641823560000|2022-01-10 14:06:00|1244|1243.6|1244.2|1243.8|1244.4|1244|1244|1243.6|1164
1641823570000|2022-01-10 14:06:10|1244|1244|1244.2|1243.8|1244.2|1244|1244|1243.8|1008
1641823580000|2022-01-10 14:06:20|1244|1243.6|1244|1243.6|1244|1243.6|1244|1243.6|147
1641823590000|2022-01-10 14:06:30|1244.2|1243.8|1244.2|1243.8|1244.2|1243.8|1243.8|1243.6|2009
1641823600000|2022-01-10 14:06:40|1244||1244||1244||1244||0
1641823610000|2022-01-10 14:06:50|1244.2|1244|1244.2|1244|1244.2|1244|1244.2|1244|815
1641823620000|2022-01-10 14:07:00|1244|1243.8|1244.4|1244|1244.4|1244|1244|1243.8|265
1641823630000|2022-01-10 14:07:10|1244.6|1244.2|1244.4|1244.2|1244.6|1244.4|1244.4|1244.2|1333
1641823640000|2022-01-10 14:07:20|1244.6|1244.4|1245|1244.6|1245|1244.8|1244.6|1244.2|20497
1641823650000|2022-01-10 14:07:30||1244.8||1244.6||1244.8||1244.6|656
1641823670000|2022-01-10 14:07:50|1244.8|1244.4|1244.8|1244.6|1244.8|1244.6|1244.6|1244.2|17010
1641823680000|2022-01-10 14:08:00|1245|1244.4|1245.2|1244.8|1245.2|1244.8|1245|1244.4|0
1641823690000|2022-01-10 14:08:10|1245|1245|1245.4|1245|1245.4|1245|1245|1244.8|100
1641823700000|2022-01-10 14:08:20||1245.2||1245||1245.2||1245|0
1641823710000|2022-01-10 14:08:30|1245.6|1245.2|1246|1245.6|1246|1245.8|1245.6|1245.2|3602
1641823720000|2022-01-10 14:08:40|1246.2|1245.8|1246|1245.6|1246.4|1246|1245.8|1245.4|26772
1641823740000|2022-01-10 14:09:00|1245.8|1245.4|1245.8|1245.4|1246|1245.8|1245.4|1245|14349
1641823750000|2022-01-10 14:09:10|1246|1245.6|1245.8|1245.4|1246|1245.6|1245.8|1245.4|430
1641823760000|2022-01-10 14:09:20|1246|1245.2|1246|1245.6|1246|1245.6|1245.4|1245.2|12790
1641823790000|2022-01-10 14:09:50|1246.2|1245.8|1246.2|1245.8|1246.4|1246|1246.2|1245.8|2785
1641823800000|2022-01-10 14:10:00|1246|1245.6|1246|1245.6|1246|1245.6|1245.8|1245.6|902
1641823810000|2022-01-10 14:10:10|1246.2|1245.8|1246|1245.6|1246.2|1245.8|1245.8|1245.6|1509
1641823830000|2022-01-10 14:10:30|1246.2|1245.8|1246|1245.6|1246.2|1245.8|1246|1245.6|0
1641823840000|2022-01-10 14:10:40|1246.2|1245.4|1245.8|1245.4|1246.2|1245.4|1245.6|1245.4|1381
1641823850000|2022-01-10 14:10:50|1245.6|1245.2|1245.8|1245.4|1245.8|1245.4|1245.6|1245.2|1828
1641823860000|2022-01-10 14:11:00|1245.6|1245.2|1245.4|1245|1245.6|1245.2|1245.2|1245|3034
1641823890000|2022-01-10 14:11:30||1245.2||1245||1245.2||1245|0
1641823920000|2022-01-10 14:12:00|1245.6|1245.2|1245.4|1245|1245.6|1245.4|1245.4|1245|1056
1641823930000|2022-01-10 14:12:10|1245.2||1245.4||1245.4||1245.2||0
1641823970000|2022-01-10 14:12:50|1245.6|1245.2|1246|1245.8|1246|1245.8|1245.6|1245.2|14827
1641823980000|2022-01-10 14:13:00|1245.8|1245.6|1246|1245.6|1246|1245.6|1245.8|1245.6|4012
1641823990000|2022-01-10 14:13:10|1245.8||1246||1246||1245.8||1382
1641824000000|2022-01-10 14:13:20|1245.8|1245.4|1245.6|1245.2|1245.8|1245.4|1245.4|1245|2567
1641824010000|2022-01-10 14:13:30|1245.4|1245|1245.4|1245|1245.4|1245|1245.4|1245|0
1641824020000|2022-01-10 14:13:40|||||||||607
1641824030000|2022-01-10 14:13:50|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|1245.6|1245.2|5000
1641824050000|2022-01-10 14:14:10|1245.2|1245|1245.6|1245.2|1245.6|1245.2|1245.2|1245|8000
1641824060000|2022-01-10 14:14:20|1245.4||1245.6||1245.6||1245.4||0
1641824070000|2022-01-10 14:14:30|1245.4|1245|1245.4|1245|1245.4|1245|1245|1244.8|4379
1641824090000|2022-01-10 14:14:50|1245.2|1245.2|1245.4|1245|1245.4|1245.2|1245.2|1245|934
1641824110000|2022-01-10 14:15:10|1245.6|1245.2|1245.4|1245|1245.6|1245.4|1245.4|1245|2274
1641824130000|2022-01-10 14:15:30|1245.6|1245.2|1245.6|1245.2|1245.6|1245.4|1245.6|1245.2|822
1641824140000|2022-01-10 14:15:40|1245.8|1245.4|1245.8|1245.4|1245.8|1245.6|1245.8|1245.4|1915
1641824150000|2022-01-10 14:15:50||1245.6||1245.4||1245.6||1245.4|0
1641824160000|2022-01-10 14:16:00||1245.6||1245.6||1245.6||1245.4|0
1641824170000|2022-01-10 14:16:10|1246|1245.8|1246|1245.6|1246|1245.8|1246|1245.6|1935
1641824190000|2022-01-10 14:16:30|1246.2|1245.8|1246.2|1245.8|1246.4|1246|1246.2|1245.8|4100
1641824200000|2022-01-10 14:16:40|1246|1245.6|1246|1245.6|1246|1245.8|1245.8|1245.6|1616
1641824230000|2022-01-10 14:17:10|1246.2|1245.8|1246.4|1246|1246.4|1246|1246.2|1245.8|0
1641824240000|2022-01-10 14:17:20|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.4|1246|0
1641824250000|2022-01-10 14:17:30|1246.8|1246.4|1246.6|1246.2|1246.8|1246.4|1246.6|1246.2|0
1641824260000|2022-01-10 14:17:40|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.2|0
1641824280000|2022-01-10 14:18:00|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.4|0
1641824290000|2022-01-10 14:18:10|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|0
1641824300000|2022-01-10 14:18:20||1246.6||1246.4||1246.6||1246.4|500
1641824310000|2022-01-10 14:18:30|1246.6||1246.8||1246.8||1246.6||0
1641824320000|2022-01-10 14:18:40||1246.6||1246.6||1246.6||1246.6|0
1641824330000|2022-01-10 14:18:50|1246.6|1246.4|1246.8|1246.4|1246.8|1246.6|1246.6|1246.4|454
1641824340000|2022-01-10 14:19:00||1246.6||1246.6||1246.6||1246.6|0
1641824350000|2022-01-10 14:19:10|1247|1246.8|1247|1246.8|1247|1246.8|1247|1246.6|2839
1641824360000|2022-01-10 14:19:20|1246.8|1246.6|1247|1246.6|1247|1246.8|1246.8|1246.6|1933
1641824370000|2022-01-10 14:19:30|1247.2|1246.8|1247.2|1246.8|1247.2|1247|1247.2|1246.8|1019
1641824380000|2022-01-10 14:19:40||1247||1246.8||1247||1246.8|0
1641824390000|2022-01-10 14:19:50|1247|1246.6|1246.6|1246.2|1247|1246.8|1246.6|1246.2|5418
1641824400000|2022-01-10 14:20:00|1246.4|1246|1246.4|1246|1246.4|1246|1246.4|1246|1010
1641824410000|2022-01-10 14:20:10|1246.2|1245.8|1246|1245.6|1246.2|1245.8|1246|1245.6|9983
1641824420000|2022-01-10 14:20:20||1245.8||1245.6||1245.8||1245.6|0
1641824430000|2022-01-10 14:20:30|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|1246|1245.6|934
1641824440000|2022-01-10 14:20:40|1246||1246.2||1246.2||1246||992
1641824460000|2022-01-10 14:21:00|1246.4|1246|1246.6|1246.2|1246.6|1246.2|1246.2|1245.8|12853
1641824470000|2022-01-10 14:21:10|1246.8|1246.4|1246.8|1246.4|1246.8|1246.6|1246.6|1246.2|2315
1641824480000|2022-01-10 14:21:20|1247|1246.6|1247.2|1246.8|1247.2|1246.8|1247|1246.4|500
1641824490000|2022-01-10 14:21:30|1247.4|1247|1247.2|1246.8|1247.4|1247|1247|1246.8|906
1641824500000|2022-01-10 14:21:40|1247||1247||1247||1247||0
1641824510000|2022-01-10 14:21:50|1247.2|1247|1247.4|1247|1247.4|1247|1247.2|1247|5000
1641824520000|2022-01-10 14:22:00|1247.6|1247.2|1247.4|1247.2|1247.6|1247.2|1247.4|1247|4843
1641824540000|2022-01-10 14:22:20|1247.2|1247|1246.8|1246.4|1247.4|1247|1246.8|1246.4|2981
1641824550000|2022-01-10 14:22:30|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.4|1246.2|758
1641824560000|2022-01-10 14:22:40|1246.4||1246.4||1246.4||1246.4||200
1641824570000|2022-01-10 14:22:50|1246.6|1246.4|1246.6|1246.2|1246.6|1246.4|1246.6|1246.2|2505
1641824580000|2022-01-10 14:23:00|1246.4|1246|1246.4|1246|1246.4|1246.2|1246.2|1246|542
1641824630000|2022-01-10 14:23:50|1246.6|1246.2|1246.8|1246.6|1246.8|1246.6|1246.6|1246.2|10613
1641824640000|2022-01-10 14:24:00|1246.6|1246.4|1246.8|1246.4|1246.8|1246.4|1246.6|1246.4|1417
1641824650000|2022-01-10 14:24:10|1246.6|1246.2|1246.4|1246|1246.6|1246.2|1246.4|1246|2092
1641824670000|2022-01-10 14:24:30|1246.2|1245.8|1246.2|1246|1246.2|1246|1246.2|1245.8|5500
1641824680000|2022-01-10 14:24:40|1246|1245.8|1246|1245.6|1246.4|1246|1246|1245.6|2653
1641824700000|2022-01-10 14:25:00|1246.2|1245.8|1246|1245.6|1246.4|1246|1245.8|1245.6|11707
1641824710000|2022-01-10 14:25:10|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|1246.2|1245.8|0
1641824720000|2022-01-10 14:25:20|1246|1246|1246.4|1246|1246.4|1246.2|1246|1245.8|3405
1641824730000|2022-01-10 14:25:30|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|0
1641824750000|2022-01-10 14:25:50|1246.4||1246.4||1246.4||1246.4||0
1641824760000|2022-01-10 14:26:00|1246.6|1246.4|1246.8|1246.4|1246.8|1246.4|1246.6|1246.4|0
1641824770000|2022-01-10 14:26:10|1246.6|1246.2|1246.6|1246.4|1246.6|1246.4|1246.4|1246.2|1978
1641824780000|2022-01-10 14:26:20|1246.8|1246.6|1246.8|1246.4|1247|1246.6|1246.8|1246.4|1660
1641824790000|2022-01-10 14:26:30|1247|1246.6|1247|1246.6|1247|1246.8|1246.8|1246.6|4586
1641824800000|2022-01-10 14:26:40|1247.2|1246.8|1247.2|1246.8|1247.2|1247|1247.2|1246.8|3175
1641824810000|2022-01-10 14:26:50|1247.4|1247|1247.4|1247.2|1247.4|1247.2|1247.2|1246.8|2063
1641824820000|2022-01-10 14:27:00|1247.6|1247.4|1247.4|1247|1247.6|1247.4|1247.2|1246.8|4084
1641824830000|2022-01-10 14:27:10|1247.2|1246.8|1247|1246.8|1247.2|1247|1247|1246.6|6300
1641824840000|2022-01-10 14:27:20|1247.2||1247.2||1247.2||1247.2||0
1641824850000|2022-01-10 14:27:30|1247|1247|1247.2|1246.8|1247.2|1247|1247|1246.8|1374
1641824860000|2022-01-10 14:27:40|1247|1246.6|1246.8|1246.4|1247|1246.6|1246.6|1246.2|2328
1641824870000|2022-01-10 14:27:50|1246.6|1246.2|1246.8|1246.4|1246.8|1246.4|1246.6|1246.2|0
1641824880000|2022-01-10 14:28:00|1247|1246.6|1247|1246.6|1247|1246.8|1246.8|1246.6|100
1641824890000|2022-01-10 14:28:10|1246.8|1246.4|1247|1246.6|1247|1246.8|1246.6|1246.4|9963
1641824910000|2022-01-10 14:28:30|1246.8|1246.4|1246.8|1246.4|1246.8|1246.6|1246.8|1246.4|1393
1641824920000|2022-01-10 14:28:40||1246.6||1246.4||1246.6||1246.4|0
1641824930000|2022-01-10 14:28:50|1246.6||1246.8||1246.8||1246.6||0
1641824940000|2022-01-10 14:29:00|1246.6||1246.6||1246.6||1246.6||0
1641824950000|2022-01-10 14:29:10|1246.4|1246.2|1245.8|1245.6|1246.4|1246.2|1245.8|1245.6|2084
1641824960000|2022-01-10 14:29:20|1246|1245.8|1246.2|1245.8|1246.2|1245.8|1246|1245.6|608
1641824990000|2022-01-10 14:29:50|1246.4|1246|1247|1246.6|1247|1246.6|1246.4|1246|1107
1641825000000|2022-01-10 14:30:00|1247.2|1246.8|1249|1248.6|1249|1248.6|1247.2|1246.8|33937
1641825010000|2022-01-10 14:30:10|1248.8|1248.4|1249.2|1248.8|1249.8|1249.4|1248.8|1248.4|24953
1641825020000|2022-01-10 14:30:20|1249|1249|1249.6|1249.2|1249.6|1249.2|1249|1248.8|2132
1641825030000|2022-01-10 14:30:30|1249.4|1249|1249.4|1249|1249.8|1249.4|1249.2|1249|10146
1641825040000|2022-01-10 14:30:40|1249.2|1248.8|1249|1248.4|1249.2|1248.8|1248.6|1248.4|4209
1641825050000|2022-01-10 14:30:50|1248.8|1248.6|1247.6|1247.2|1248.8|1248.8|1247.6|1247.2|8066
1641825060000|2022-01-10 14:31:00|1247.4|1247|1247|1246.6|1248|1247.6|1247|1246.4|5222
1641825070000|2022-01-10 14:31:10|1247.2|1246.8|1247|1246.6|1247.8|1247.4|1246.6|1246.2|23190
1641825080000|2022-01-10 14:31:20|1247.2|1246.8|1248|1247.6|1248|1247.6|1247.2|1246.8|1588
1641825090000|2022-01-10 14:31:30|1248.2|1247.8|1248.2|1247.8|1248.6|1248.2|1248|1247.8|3778
1641825100000|2022-01-10 14:31:40|1248.4|1248|1248.2|1247.8|1248.4|1248|1248.2|1247.8|0
1641825110000|2022-01-10 14:31:50|1248|1247.6|1247.4|1247|1248.2|1247.6|1247.2|1247|4513
1641825120000|2022-01-10 14:32:00|1247.6|1247.2|1246.8|1246.4|1247.6|1247.2|1246.6|1246.4|3491
1641825130000|2022-01-10 14:32:10|1246.6|1246.2|1246.8|1246.4|1247|1246.6|1246.4|1246.2|1284
1641825140000|2022-01-10 14:32:20|1246.6|1246.2|1247|1246.6|1247.2|1246.8|1246.6|1246.2|1695
1641825150000|2022-01-10 14:32:30|1247.2|1246.8|1247.6|1247.2|1248.2|1247.8|1247|1246.8|4845
1641825160000|2022-01-10 14:32:40|1247.8|1247.4|1248|1247.6|1248|1247.8|1247.6|1247.2|1100
1641825170000|2022-01-10 14:32:50||1247.8||1247.8||1247.8||1247.8|0
1641825180000|2022-01-10 14:33:00|1247.8|1247.6|1248|1247.6|1248|1247.6|1247.6|1247.4|1115
1641825190000|2022-01-10 14:33:10|1247.8|1247.8|1247.8|1247.4|1248|1247.8|1247.8|1247.4|122
1641825200000|2022-01-10 14:33:20|1247.6|1247.2|1247.6|1247.2|1247.8|1247.4|1247.2|1247|1519
1641825210000|2022-01-10 14:33:30|1247.8|1247.4|1247.6|1247.2|1248|1247.6|1247.6|1247.2|1959
1641825220000|2022-01-10 14:33:40|1247.8|1247.4|1248|1247.6|1248|1247.6|1247.4|1247.2|1020
1641825230000|2022-01-10 14:33:50|1248.2|1247.8|1248.2|1247.8|1248.4|1248|1248.2|1247.6|2066
1641825240000|2022-01-10 14:34:00|1248|1247.6|1247|1246.6|1248.2|1247.8|1246.6|1246.2|3363
1641825250000|2022-01-10 14:34:10|1246.8|1246.4|1246.6|1246.2|1247|1246.6|1246.6|1246.2|794
1641825260000|2022-01-10 14:34:20|1246.4|1246|1246.2|1245.8|1246.6|1246|1246|1245.6|1939
1641825270000|2022-01-10 14:34:30|1246|1245.6|1246|1245.6|1246.2|1245.8|1246|1245.6|0
1641825280000|2022-01-10 14:34:40|1245.8|1245.8|1246|1245.6|1246.2|1245.8|1245.8|1245.6|545
1641825290000|2022-01-10 14:34:50|1246.2|1245.8|1246.4|1246|1246.6|1246.2|1246|1245.6|1807
1641825300000|2022-01-10 14:35:00|1246.2|1245.8|1245.4|1245|1246.2|1245.8|1245.2|1244.8|196
1641825310000|2022-01-10 14:35:10|1245.2|1244.8|1245|1244.6|1245.2|1244.8|1244.8|1244.4|819
1641825320000|2022-01-10 14:35:20|1244.8|1244.4|1244.8|1244.4|1245|1244.8|1244.6|1244.2|3293
1641825330000|2022-01-10 14:35:30|1245|1244.6|1244.8|1244.4|1245|1244.6|1244.4|1244.2|641
1641825340000|2022-01-10 14:35:40|1244.6|1244.2|1244.6|1244.2|1244.8|1244.2|1244.4|1244.2|497
1641825350000|2022-01-10 14:35:50|1244|1243.8|1243.8|1243.4|1244.6|1244.2|1243.4|1243.2|14196
1641825360000|2022-01-10 14:36:00|1243.6|1243.2|1243|1242.6|1243.6|1243.2|1243|1242.6|2940
1641825370000|2022-01-10 14:36:10|1242.8|1242.8|1242.8|1242.6|1242.8|1242.8|1242.8|1242.4|1033
1641825380000|2022-01-10 14:36:20|1242.6|1242.4|1242.6|1242.2|1242.6|1242.4|1242.6|1242.2|770
1641825390000|2022-01-10 14:36:30|1242.4|1242|1242.6|1242.2|1242.6|1242.4|1242.4|1242|281
1641825400000|2022-01-10 14:36:40|1242.4|1242.4|1241.8|1241.4|1242.4|1242.4|1241.8|1241.4|10592
1641825410000|2022-01-10 14:36:50|1241.4|1241.2|1241.4|1240.8|1241.4|1241.2|1241|1240.6|5619
1641825420000|2022-01-10 14:37:00|1241.6|1241|1242.2|1241.8|1242.6|1242.2|1241.6|1241|26425
1641825430000|2022-01-10 14:37:10|1242.4|1242|1241.8|1241.4|1242.4|1242|1241.6|1241.4|6324
1641825440000|2022-01-10 14:37:20|1242|1241.6|1242.4|1242|1242.4|1242|1241.8|1241.4|2326
1641825450000|2022-01-10 14:37:30|1242.2|1242.2|1242|1241.6|1242.2|1242.2|1241.8|1241.4|4156
1641825460000|2022-01-10 14:37:40|1242.2|1241.8|1242|1241.6|1242.4|1242|1242|1241.6|2122
1641825470000|2022-01-10 14:37:50|1241.8|1241.4|1242|1241.6|1242|1241.6|1241.2|1241|2239
1641825480000|2022-01-10 14:38:00|1241.8|1241.4|1241.4|1241.2|1241.8|1241.8|1241.4|1241.2|1579
1641825490000|2022-01-10 14:38:10|1241.6|1241.4|1241.8|1241.4|1242|1241.8|1241.4|1241.2|5922
1641825500000|2022-01-10 14:38:20|1242|1241.6|1241.2|1240.8|1242|1241.6|1241|1240.6|1744
1641825510000|2022-01-10 14:38:30|1241|1240.6|1241.8|1241.4|1242.2|1241.6|1241|1240.6|7492
1641825520000|2022-01-10 14:38:40|1242|1241.6|1244|1243.6|1244|1243.8|1241.8|1241.4|64904
1641825530000|2022-01-10 14:38:50|1243.8|1243.4|1243.6|1243.2|1244|1243.6|1243.4|1243.2|9518
1641825540000|2022-01-10 14:39:00|1243.8|1243.4|1244|1243.6|1244.4|1243.8|1243.8|1243.2|15144
1641825550000|2022-01-10 14:39:10|1244.2|1243.8|1244.8|1244.4|1244.8|1244.4|1244.2|1243.6|3973
1641825560000|2022-01-10 14:39:20|1245|1244.6|1244.4|1244|1245|1244.6|1244.2|1244|910
1641825570000|2022-01-10 14:39:30|1244.6|1244.2|1244.8|1244.4|1244.8|1244.4|1244.4|1244.2|0
1641825580000|2022-01-10 14:39:40|1245|1244.6|1246.6|1246|1246.8|1246.2|1245|1244.6|11437
1641825590000|2022-01-10 14:39:50|1246.4|1246.2|1247.2|1246.8|1247.2|1246.8|1246.4|1246.2|2333
1641825600000|2022-01-10 14:40:00|1247|1246.6|1247.2|1246.8|1247.4|1246.8|1246.6|1246.4|8332
1641825610000|2022-01-10 14:40:10|1247.4|1246.6|1247.6|1247.2|1248.2|1247.8|1247.4|1246.6|3945
1641825620000|2022-01-10 14:40:20|1247.4|1247|1247.8|1247.4|1247.8|1247.6|1247.4|1247|9008
1641825630000|2022-01-10 14:40:30|1247.6|1247.2|1247.6|1247.2|1247.8|1247.4|1247.2|1247|3427
1641825640000|2022-01-10 14:40:40|1247.8|1247.4|1247.8|1247.4|1247.8|1247.6|1247.6|1247.2|2860
1641825650000|2022-01-10 14:40:50|1248|1247.6|1247.6|1247.4|1248|1247.8|1247.6|1247.4|1207
1641825660000|2022-01-10 14:41:00|1247.8|1247.6|1248|1247.6|1248|1247.6|1247.8|1247.6|4000
1641825670000|2022-01-10 14:41:10|1247.8|1247.8|1248|1247.6|1248|1247.8|1247.6|1247.4|1539
1641825680000|2022-01-10 14:41:20|1248.2|1247.8|1248.4|1248|1248.4|1248|1248.2|1247.8|2171
1641825690000|2022-01-10 14:41:30|1248.6|1247.8|1248.6|1248|1248.6|1248.2|1248|1247.8|7715
1641825700000|2022-01-10 14:41:40|1248.8|1248.2|1248.2|1247.8|1248.8|1248.2|1248.2|1247.8|4560
1641825710000|2022-01-10 14:41:50|1248|1247.6|1248.2|1247.8|1248.2|1247.8|1248|1247.6|1322
1641825720000|2022-01-10 14:42:00|1248.4|1248|1248.4|1248|1248.6|1248.2|1248|1247.8|843
1641825730000|2022-01-10 14:42:10|1248.2|1247.8|1248.2|1247.8|1248.4|1248|1248|1247.8|1038
1641825740000|2022-01-10 14:42:20|1248.8|1248|1248.2|1247.6|1248.8|1248.4|1247.8|1247.4|38353
1641825750000|2022-01-10 14:42:30|1248|1247.8|1248.4|1248|1248.6|1248.4|1247.8|1247.6|6103
1641825760000|2022-01-10 14:42:40|1248.6|1248.2|1248.4|1248|1248.6|1248.2|1248.4|1248|0
1641825770000|2022-01-10 14:42:50|1248.6|1248.2|1249|1248.8|1249.2|1248.8|1248.6|1248.2|4424
1641825780000|2022-01-10 14:43:00|1249.2|1248.6|1248.6|1248.2|1249.2|1248.6|1248.2|1247.8|2894
1641825790000|2022-01-10 14:43:10|1248.4|1248|1248.2|1247.8|1248.6|1248.2|1248.2|1247.8|0
1641825800000|2022-01-10 14:43:20|1248.4||1248.2||1248.4||1248.2||0
1641825810000|2022-01-10 14:43:30|1248.4|1248|1248.2|1247.8|1248.6|1248.2|1248.2|1247.8|0
1641825820000|2022-01-10 14:43:40|1248.4|1248|1248.2|1247.8|1248.4|1248|1248.2|1247.8|0
1641825830000|2022-01-10 14:43:50|1248|1247.6|1247.8|1247.4|1248|1247.6|1247.8|1247.4|776
1641825840000|2022-01-10 14:44:00|1247.6|1247.2|1247.6|1247.2|1247.8|1247.4|1247.2|1247|3117
1641825850000|2022-01-10 14:44:10|1247.4|1247|1247.6|1247.2|1247.8|1247.4|1247.2|1247|666
1641825860000|2022-01-10 14:44:20|1247.8|1247.4|1247.6|1247.2|1247.8|1247.4|1247.6|1247.2|0
1641825870000|2022-01-10 14:44:30|1247.8|1247.4|1248|1247.6|1248|1247.6|1247.6|1247.2|996
1641825880000|2022-01-10 14:44:40|1247.8|1247.4|1247.2|1246.8|1247.8|1247.6|1247.2|1246.8|3003
1641825890000|2022-01-10 14:44:50|1247.4|1247|1247.4|1247|1247.4|1247|1247.2|1246.8|29
1641825900000|2022-01-10 14:45:00|1247.2|1246.8|1246.8|1246.4|1247.4|1247|1246.6|1246.2|793
1641825910000|2022-01-10 14:45:10|1246.6|1246.2|1246.2|1245.8|1246.6|1246.2|1246.2|1245.8|4170
1641825920000|2022-01-10 14:45:20|1246|1245.6|1246.4|1246|1246.4|1246.2|1246|1245.6|3477
1641825930000|2022-01-10 14:45:30|1246.6|1246.2|1246.8|1246.4|1246.8|1246.4|1246.6|1246.2|991
1641825940000|2022-01-10 14:45:40|1247|1246.6|1246.4|1246|1247|1246.6|1246.4|1246|3181
1641825950000|2022-01-10 14:45:50|1246.6|1246.2|1246.6|1246.2|1246.8|1246.4|1246.4|1246|0
1641825960000|2022-01-10 14:46:00|1246.4|1246.4|1246.4|1246|1246.8|1246.6|1246.4|1246|1012
1641825970000|2022-01-10 14:46:10|1246.6|1246.2|1247.2|1246.8|1247.2|1246.8|1246.6|1246.2|1242
1641825980000|2022-01-10 14:46:20|1247.4|1247|1247.8|1247.4|1248|1247.6|1247.4|1247|2380
1641825990000|2022-01-10 14:46:30|1248|1247.6|1248|1247.6|1248|1247.6|1247.8|1247.4|0
1641826000000|2022-01-10 14:46:40|1248.2|1247.8|1248|1247.6|1248.2|1247.8|1247.6|1247.4|987
1641826010000|2022-01-10 14:46:50|1247.8|1247.2|1247.2|1247|1248|1247.2|1247.2|1247|18340
1641826020000|2022-01-10 14:47:00|1247.4|1246.8|1247.4|1247|1247.4|1247|1247|1246.6|9734
1641826030000|2022-01-10 14:47:10|1247.6|1247.2|1247.6|1247.2|1247.8|1247.4|1247.4|1247|14784
1641826040000|2022-01-10 14:47:20|1247.8|1247.4|1248|1247.6|1248|1247.6|1247.4|1247|11388
1641826050000|2022-01-10 14:47:30|1248.2||1248||1248.2||1248||300
1641826060000|2022-01-10 14:47:40|1248.2|1247.8|1248.2|1247.8|1248.6|1248|1248.2|1247.8|63
1641826070000|2022-01-10 14:47:50|1248.4|1248|1248.4|1248|1248.4|1248|1248.2|1247.8|430
1641826080000|2022-01-10 14:48:00|1248.2|1247.8|1248|1247.8|1248.4|1248|1248|1247.8|539
1641826090000|2022-01-10 14:48:10|1247.8|1247.6|1248|1247.6|1248|1247.6|1247.8|1247.6|746
1641826100000|2022-01-10 14:48:20|1247.8|1247.4|1247.2|1246.8|1247.8|1247.4|1247|1246.6|2483
1641826110000|2022-01-10 14:48:30|1247.4|1247|1247.4|1247|1247.4|1247|1247.2|1246.8|0
1641826120000|2022-01-10 14:48:40|1247.2|1247.2|1247.4|1247|1247.4|1247.2|1247.2|1247|0
1641826130000|2022-01-10 14:48:50|1247.2|1246.8|1247|1246.6|1247.2|1247|1247|1246.6|130
1641826140000|2022-01-10 14:49:00|1246.8|1246.4|1246.2|1245.8|1247|1246.6|1246.2|1245.8|1208
1641826150000|2022-01-10 14:49:10|1246.4|1245.6|1245.8|1245.2|1246.4|1245.6|1245.8|1245.2|500
1641826160000|2022-01-10 14:49:20|1245.6|1245.4|1245.4|1245|1245.8|1245.4|1245.4|1245|0
1641826170000|2022-01-10 14:49:30|1245.2|1244.8|1244.8|1244.6|1245.2|1244.8|1244.8|1244.4|250
1641826180000|2022-01-10 14:49:40|1245|1244.8|1245|1244.6|1245.2|1245|1245|1244.6|5806
1641826190000|2022-01-10 14:49:50|1244.8|1244.8|1244.8|1244.6|1244.8|1244.8|1244.8|1244.4|421
1641826200000|2022-01-10 14:50:00|1244.6|1244.4|1244.2|1243.8|1244.6|1244.4|1244|1243.8|5556
1641826210000|2022-01-10 14:50:10|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.4|1243|7196
1641826220000|2022-01-10 14:50:20|1244|1243.2|1244.4|1243.8|1244.6|1244.2|1243.8|1243.2|2873
1641826230000|2022-01-10 14:50:30|1244.2|1243.6|1243.6|1243|1244.2|1244|1243.4|1243|21329
1641826240000|2022-01-10 14:50:40|1243.8|1243.2|1244.2|1243.8|1244.4|1244|1243.8|1243|2234
1641826250000|2022-01-10 14:50:50|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.6|1243.4|362
1641826260000|2022-01-10 14:51:00|1243.6|1243.6|1243.2|1242.8|1243.8|1243.6|1243|1242.6|4966
1641826270000|2022-01-10 14:51:10|1243|1243|1243.2|1242.8|1243.2|1243|1243|1242.6|0
1641826280000|2022-01-10 14:51:20|1243.4|1243|1243.8|1243.4|1244|1243.8|1243.2|1242.8|21022
1641826290000|2022-01-10 14:51:30|1244|1243.6|1244|1243.4|1244|1243.6|1243.6|1243.2|1259
1641826300000|2022-01-10 14:51:40|1243.8|1243.6|1243.6|1243.4|1244|1243.6|1243.6|1243.2|2912
1641826310000|2022-01-10 14:51:50|1243.8|1243.6|1244.2|1243.6|1244.2|1244|1243.8|1243.4|5397
1641826320000|2022-01-10 14:52:00|1244|1243.8|1244|1243.6|1244.4|1244|1244|1243.6|1564
1641826330000|2022-01-10 14:52:10|1243.8|1243.4|1243.6|1243.4|1244|1243.8|1243.6|1243.2|8155
1641826340000|2022-01-10 14:52:20|1243.8|1243.2|1244.2|1243.8|1244.4|1244|1243.8|1243.2|4305
1641826350000|2022-01-10 14:52:30|1244|1243.6|1243.8|1243.4|1244|1243.8|1243.8|1243.4|873
1641826360000|2022-01-10 14:52:40|1244|1243|1243|1242.6|1244|1243|1243|1242.6|18196
1641826370000|2022-01-10 14:52:50|1243.2|1242.8|1243.2|1242.8|1243.2|1242.8|1243.2|1242.6|366
1641826380000|2022-01-10 14:53:00|1243|1242.6|1243|1242.6|1243.2|1242.8|1242.4|1242.2|10009
1641826390000|2022-01-10 14:53:10|1242.8|1242.4|1242.6|1242.2|1243|1242.6|1242.4|1242|6129
1641826400000|2022-01-10 14:53:20|1242.4|1242|1242.2|1241.8|1242.4|1242|1242|1241.6|1922
1641826410000|2022-01-10 14:53:30|1242|1242|1242.2|1241.8|1242.2|1242|1242|1241.6|651
1641826420000|2022-01-10 14:53:40|1242.4|1242|1241.8|1241.2|1242.4|1242.2|1241.6|1241.2|1252
1641826430000|2022-01-10 14:53:50||1241.4||1241.4||1241.4||1241.4|0
1641826440000|2022-01-10 14:54:00|1241.6|1241.2|1241.6|1241.2|1241.6|1241.2|1241|1240.4|9378
1641826450000|2022-01-10 14:54:10|1241.4|1241.4|1241.4|1240.8|1241.4|1241.4|1241.2|1240.6|1150
1641826460000|2022-01-10 14:54:20|1241.6|1241|1241.4|1240.8|1241.6|1241.2|1241.4|1240.8|0
1641826470000|2022-01-10 14:54:30|1241.2|1240.6|1241|1240.4|1241.2|1240.6|1240.6|1240.4|1380
1641826480000|2022-01-10 14:54:40|1240.8|1240.6|1241|1240.4|1241|1240.6|1240.6|1240.4|0
1641826490000|2022-01-10 14:54:50|1240.8|1240.6|1241|1240.4|1241|1240.6|1240.8|1240.2|3000
1641826500000|2022-01-10 14:55:00|1240.8|1240.6|1240.8|1240.2|1241|1240.6|1240.6|1240.2|978
1641826510000|2022-01-10 14:55:10|1241|1240.4|1240.6|1240.2|1241|1240.4|1240.4|1240.2|3608
1641826520000|2022-01-10 14:55:20|1240.8|1240.4|1240.6|1240.4|1240.8|1240.4|1240.6|1240.2|983
1641826530000|2022-01-10 14:55:30|1240.8|1240.2|1242.2|1241.8|1242.6|1242.2|1240.8|1240.2|48775
1641826540000|2022-01-10 14:55:40|1242.4|1242|1242.4|1242|1242.8|1242.4|1242.2|1242|1120
1641826550000|2022-01-10 14:55:50|1242.2|1241.8|1242|1241.6|1242.2|1241.8|1241.8|1241.6|2443
1641826560000|2022-01-10 14:56:00|1241.8|1241.4|1241.8|1241.4|1241.8|1241.4|1241.4|1241|636
1641826570000|2022-01-10 14:56:10|1242|1241.6|1241.8|1241.4|1242|1241.6|1241.6|1241.2|500
1641826580000|2022-01-10 14:56:20|1242|1241.6|1242.8|1242.4|1243|1242.6|1242|1241.4|8051
1641826590000|2022-01-10 14:56:30|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242|2300
1641826600000|2022-01-10 14:56:40|1242.4|1242|1242.8|1242.4|1242.8|1242.4|1242.4|1242|1075
1641826610000|2022-01-10 14:56:50|1243|1242.6|1243|1242.6|1243.2|1242.8|1243|1242.4|0
1641826620000|2022-01-10 14:57:00|1243.2|1242.8|1242.6|1242.4|1243.2|1242.8|1242.2|1242|1082
1641826630000|2022-01-10 14:57:10|1242.8|1242.6|1242.8|1242.4|1243|1242.6|1242.8|1242.2|1
1641826640000|2022-01-10 14:57:20|1242.6|1242.2|1242.6|1242.2|1242.8|1242.4|1242.4|1242.2|0
1641826650000|2022-01-10 14:57:30|1242.8|1242.4|1242.8|1242.4|1243|1242.4|1242.8|1242.4|1015
1641826660000|2022-01-10 14:57:40|1242.6|1242.2|1243|1242.6|1243|1242.8|1242.6|1242.2|3605
1641826670000|2022-01-10 14:57:50||1242.4||1242.6||1242.6||1242.4|0
1641826680000|2022-01-10 14:58:00|1242.8|1242.4|1242.2|1241.6|1242.8|1242.6|1241.8|1241.4|7880
1641826690000|2022-01-10 14:58:10|1242.4|1241.8|1242.4|1242|1242.4|1242.2|1242.4|1241.8|442
1641826700000|2022-01-10 14:58:20|1242.6|1242.2|1242|1241.8|1242.8|1242.4|1242|1241.8|1383
1641826710000|2022-01-10 14:58:30|1241.8|1241.6|1241.6|1241.2|1241.8|1241.6|1241.4|1241.2|805
1641826720000|2022-01-10 14:58:40|1241.8|1241.4|1241.6|1241.2|1242|1241.6|1241.6|1241.2|250
1641826740000|2022-01-10 14:59:00|1241.8|1241.4|1242.6|1242|1242.6|1242.2|1241.8|1241.4|1927
1641826750000|2022-01-10 14:59:10|1242.8|1242.2|1242.4|1242|1242.8|1242.4|1242.2|1242|2209
1641826760000|2022-01-10 14:59:20|1242.6|1242.2|1242.2|1241.8|1242.6|1242.2|1242.2|1241.8|0
1641826770000|2022-01-10 14:59:30|1242.4|1242|1242.4|1242|1242.6|1242.2|1242.2|1241.8|0
1641826780000|2022-01-10 14:59:40|1242.6|1242.2|1243.2|1242.8|1243.4|1243|1242.6|1242|400
1641826790000|2022-01-10 14:59:50|1243|1242.6|1243.2|1242.6|1243.2|1242.6|1243|1242.4|288
1641826800000|2022-01-10 15:00:00|1243|1242.4|1243|1242.6|1243|1242.6|1242.2|1241.8|3166
1641826810000|2022-01-10 15:00:10|1243.2|1242.4|1242.8|1242.4|1243.2|1242.4|1242.8|1242.2|338
1641826820000|2022-01-10 15:00:20|1242.6|1242.2|1242.4|1242|1242.8|1242.2|1242|1241.8|1616
1641826830000|2022-01-10 15:00:30|1242.6|1242.2|1243|1242.4|1243.2|1242.8|1242.6|1242.2|577
1641826840000|2022-01-10 15:00:40|1242.8||1243||1243||1242.8||20
1641826850000|2022-01-10 15:00:50|1243.2|1242.6|1242.4|1242|1243.2|1242.8|1242.4|1241.8|2353
1641826860000|2022-01-10 15:01:00|1242.2|1241.8|1242.4|1242|1242.4|1242|1242|1241.8|1880
1641826870000|2022-01-10 15:01:10|1242.2|1241.8|1242.2|1241.8|1242.4|1242|1242.2|1241.8|310
1641826880000|2022-01-10 15:01:20|1242.4|1241.6|1242|1241.6|1242.4|1241.8|1241.8|1241.6|6163
1641826890000|2022-01-10 15:01:30|1242.2|1241.8|1241|1240.6|1242.2|1241.8|1241|1240.6|10690
1641826900000|2022-01-10 15:01:40|1240.8|1240.4|1240.8|1240.2|1240.8|1240.4|1240.6|1240.2|738
1641826910000|2022-01-10 15:01:50|1240.6|1240|1240|1239.6|1240.8|1240|1239.8|1239.4|4047
1641826920000|2022-01-10 15:02:00|1239.8|1239.4|1239.6|1239.4|1239.8|1239.8|1239.6|1239.4|348
1641826930000|2022-01-10 15:02:10|1239.8|1239.2|1239.6|1239.2|1239.8|1239.4|1239.4|1239|1263
1641826940000|2022-01-10 15:02:20|1239.4|1239.4|1239.6|1239.2|1239.6|1239.4|1239.4|1239.2|0
1641826950000|2022-01-10 15:02:30|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|0
1641826960000|2022-01-10 15:02:40|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|0
1641826970000|2022-01-10 15:02:50|1239.4|1239|1238.6|1238.2|1239.4|1239|1238.6|1238.2|2797
1641826980000|2022-01-10 15:03:00|1238.4|1238|1238.6|1238.2|1238.8|1238.4|1238.2|1237.8|11903
1641826990000|2022-01-10 15:03:10|1238.8|1238.4|1239.2|1238.8|1239.2|1238.8|1238.6|1238.4|7075
1641827000000|2022-01-10 15:03:20|1239|1238.6|1239|1238.6|1239|1238.6|1238.8|1238.2|794
1641827010000|2022-01-10 15:03:30|1239.2|1238.8|1239|1238.6|1239.8|1239.2|1239|1238.6|4038
1641827020000|2022-01-10 15:03:40|1239.2|1238.8|1239|1238.6|1239.2|1238.8|1239|1238.6|790
1641827030000|2022-01-10 15:03:50|1239.2|1238.8|1239.6|1239.2|1239.6|1239.2|1239.2|1238.8|2086
1641827040000|2022-01-10 15:04:00|1239.8|1239.4|1239.2|1238.8|1240.2|1239.8|1239.2|1238.8|2376
1641827050000|2022-01-10 15:04:10|1239.4|1239|1240|1239.4|1240|1239.6|1239.4|1239|0
1641827060000|2022-01-10 15:04:20|1240.2|1239.6|1240.2|1239.6|1240.2|1240|1240|1239.4|0
1641827070000|2022-01-10 15:04:30|1240|1239.8|1239.8|1239.4|1240.2|1239.8|1239.8|1239.4|937
1641827080000|2022-01-10 15:04:40||1239.6||1239.4||1239.6||1239.4|0
1641827090000|2022-01-10 15:04:50|1239.6|1239.2|1239.4|1239|1239.8|1239.4|1239.4|1239|8
1641827100000|2022-01-10 15:05:00|1239.2|1239.2|1239.4|1239.2|1239.4|1239.2|1239.2|1239|1452
1641827110000|2022-01-10 15:05:10||1239||1239||1239.2||1239|0
1641827120000|2022-01-10 15:05:20|1239.2|1238.8|1239.2|1238.8|1239.4|1239|1239|1238.6|35101
1641827130000|2022-01-10 15:05:30|1239.4|1239|1239.4|1239|1239.4|1239|1239.2|1238.6|0
1641827140000|2022-01-10 15:05:40|1239.2|1238.8|1239.4|1239.2|1239.4|1239.2|1239|1238.6|5305
1641827150000|2022-01-10 15:05:50|1239.2|1239|1238.6|1238.2|1239.4|1239|1238.6|1238.2|582
1641827160000|2022-01-10 15:06:00|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.4|1238|306
1641827170000|2022-01-10 15:06:10|1238.6|1238.2|1239.2|1238.6|1239.4|1239|1238.6|1238|2799
1641827180000|2022-01-10 15:06:20|1239|1238.8|1239.2|1238.8|1239.4|1239|1239|1238.8|0
1641827190000|2022-01-10 15:06:30|1239.4|1239|1240|1239.6|1240|1239.6|1239|1238.8|3351
1641827200000|2022-01-10 15:06:40|1240.2|1239.8|1240.2|1239.8|1240.4|1240|1240|1239.4|1336
1641827210000|2022-01-10 15:06:50|1240.4|1240|1240.2|1239.8|1240.8|1240.4|1240|1239.6|2487
1641827220000|2022-01-10 15:07:00|1240|1239.6|1240|1239.6|1240|1239.6|1239.6|1239.2|361
1641827230000|2022-01-10 15:07:10|1240.2|1239.8|1240.4|1240|1240.8|1240.6|1240|1239.8|6233
1641827240000|2022-01-10 15:07:20|1240.6|1240.2|1240.4|1240|1240.8|1240.2|1240.4|1240|0
1641827250000|2022-01-10 15:07:30|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|1240.6|1240.2|0
1641827260000|2022-01-10 15:07:40|1240.4|1240.4|1240.4|1240|1240.4|1240.4|1240.2|1240|430
1641827270000|2022-01-10 15:07:50|1240.6|1240.2|1240.6|1240.4|1240.6|1240.4|1240.6|1240.2|3449
1641827280000|2022-01-10 15:08:00|1240.8|1240.6|1241.4|1241|1241.6|1241|1240.8|1240.6|1673
1641827290000|2022-01-10 15:08:10|1241.6|1241.2|1241.2|1240.8|1242|1241.6|1241.2|1240.8|8574
1641827300000|2022-01-10 15:08:20|1241|1241|1241|1240.6|1241.2|1241|1241|1240.6|0
1641827310000|2022-01-10 15:08:30|1241.2|1240.8|1241|1240.6|1241.2|1241|1241|1240.6|2500
1641827320000|2022-01-10 15:08:40|1241.2|1240.8|1241|1240.8|1241.2|1240.8|1241|1240.6|0
1641827330000|2022-01-10 15:08:50|1241.2|1240.6|1241.8|1241.4|1241.8|1241.6|1241.2|1240.6|8130
1641827340000|2022-01-10 15:09:00|1241.6|1241.2|1242.2|1241.8|1242.2|1241.8|1241.4|1241|1335
1641827350000|2022-01-10 15:09:10|1242.4|1242|1242|1241.6|1242.4|1242|1242|1241.6|0
1641827360000|2022-01-10 15:09:20|1241.8|1241.4|1241.8|1241.4|1242|1241.6|1241.6|1241.4|2993
1641827370000|2022-01-10 15:09:30|1241.6|1241.2|1241.6|1241.4|1241.8|1241.4|1241.4|1241.2|1094
1641827380000|2022-01-10 15:09:40|1241.8|1241.2|1241.4|1241|1241.8|1241.4|1241.2|1241|2881
1641827390000|2022-01-10 15:09:50|1241.6|1241.2|1241.2|1241|1241.8|1241.4|1241.2|1241|10504
1641827400000|2022-01-10 15:10:00|1241|1240.8|1240.4|1240|1241.2|1241|1240|1239.6|6626
1641827410000|2022-01-10 15:10:10|1240.2|1239.8|1240.2|1239.8|1240.6|1240.2|1240.2|1239.8|430
1641827420000|2022-01-10 15:10:20|1240.4|1240|1240.2|1239.8|1240.4|1240|1240|1239.6|539
1641827430000|2022-01-10 15:10:30|1240|1239.6|1239.8|1239.4|1240.2|1239.6|1239.6|1239.4|1416
1641827440000|2022-01-10 15:10:40|1240|1239.6|1239.6|1239.2|1240|1239.6|1239.4|1239|1
1641827450000|2022-01-10 15:10:50|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.2|1238.8|360
1641827460000|2022-01-10 15:11:00|1239.8|1239.4|1239.6|1239.2|1239.8|1239.6|1239.6|1239.2|1168
1641827470000|2022-01-10 15:11:10|1239.4|1239|1239.2|1238.8|1239.4|1239|1239|1238.8|577
1641827480000|2022-01-10 15:11:20|1239.4|1239|1239.4|1239|1239.4|1239|1239.2|1238.8|0
1641827490000|2022-01-10 15:11:30|1239.2|1238.8|1239.4|1239|1239.4|1239|1239.2|1238.8|1200
1641827500000|2022-01-10 15:11:40|1239.6|1239.2|1239|1238.8|1239.8|1239.4|1238.8|1238.6|3330
1641827510000|2022-01-10 15:11:50|1238.8|1238.6|1238.8|1238.6|1239|1238.6|1238.8|1238.6|1888
1641827520000|2022-01-10 15:12:00|1239|1238.8|1238.8|1238.4|1239|1238.8|1238.6|1238.4|1652
1641827530000|2022-01-10 15:12:10|1239|1238.6|1238|1237.8|1239|1238.8|1238|1237.8|849
1641827540000|2022-01-10 15:12:20|1238.2|1237.6|1237.8|1237.4|1238.4|1238|1237.6|1237.2|2953
1641827550000|2022-01-10 15:12:30|1237.6|1237.2|1237.8|1237.6|1238|1237.6|1237.6|1237.2|0
1641827560000|2022-01-10 15:12:40|1238|1237.8|1238.4|1238|1238.6|1238|1238|1237.8|0
1641827570000|2022-01-10 15:12:50|1238.6|1238.2|1238.6|1238.4|1238.8|1238.4|1238.4|1238.2|0
1641827580000|2022-01-10 15:13:00|1238.8|1238.6|1238.6|1238|1239.4|1239|1238.4|1238|11986
1641827590000|2022-01-10 15:13:10|1238.4|1238.2|1238.4|1238|1238.8|1238.4|1238.2|1238|2837
1641827600000|2022-01-10 15:13:20|1238.6|1238.2|1239|1238.6|1239.2|1239|1238.6|1238.2|3455
1641827610000|2022-01-10 15:13:30|1239.2|1238.8|1239.4|1239|1239.4|1239.2|1239.2|1238.6|224
1641827620000|2022-01-10 15:13:40|1239.2||1239.4||1239.4||1239.2||0
1641827630000|2022-01-10 15:13:50|1239.2|1239.2|1238.6|1238.4|1239.2|1239.2|1238.6|1238.4|1599
1641827640000|2022-01-10 15:14:00|1238.4|1238.2|1238.2|1237.8|1238.6|1238.4|1238.2|1237.8|3261
1641827650000|2022-01-10 15:14:10|1238.4|1238|1238|1237.8|1238.4|1238|1238|1237.8|0
1641827660000|2022-01-10 15:14:20|1238.2|1238|1238.2|1237.8|1238.4|1238|1238.2|1237.8|154
1641827670000|2022-01-10 15:14:30|1238|1237.6|1238.4|1238|1238.4|1238.2|1238|1237.6|4957
1641827680000|2022-01-10 15:14:40|1238.2|1237.8|1238.6|1238.2|1238.6|1238.2|1238|1237.6|1071
1641827690000|2022-01-10 15:14:50|1238.4|1238|1238.2|1237.8|1238.4|1238|1238|1237.6|349
1641827700000|2022-01-10 15:15:00|1238.4|1238|1238.6|1238.2|1238.6|1238.2|1238.4|1238|1317
1641827710000|2022-01-10 15:15:10|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.2|1238|2030
1641827720000|2022-01-10 15:15:20|1238.6|1238.2|1238.6|1238.2|1238.6|1238.4|1238.2|1237.8|4456
1641827730000|2022-01-10 15:15:30|1238.8|1238.4|1239|1238.8|1239.4|1239|1238.8|1238.2|3754
1641827740000|2022-01-10 15:15:40|1239.2|1238.6|1238.8|1238.2|1239.2|1238.8|1238.6|1238.2|2995
1641827750000|2022-01-10 15:15:50|1238.6|1238.4|1238.2|1237.8|1238.6|1238.4|1238.2|1237.8|497
1641827760000|2022-01-10 15:16:00|1238|1237.6|1237.8|1237.4|1238.2|1237.8|1237.8|1237.4|1333
1641827770000|2022-01-10 15:16:10|1238|1237.6|1237.8|1237.4|1238|1237.6|1237.8|1237.4|0
1641827780000|2022-01-10 15:16:20|1237.6||1237.8||1237.8||1237.6||240
1641827790000|2022-01-10 15:16:30|1238|1237.6|1238.4|1238|1238.6|1238.4|1238|1237.6|1726
1641827800000|2022-01-10 15:16:40|1238.2|1237.8|1238.6|1238.2|1239|1238.6|1238|1237.6|1523
1641827810000|2022-01-10 15:16:50|1238.8|1238.4|1238.4|1238|1238.8|1238.4|1238.2|1238|108
1641827820000|2022-01-10 15:17:00|1238.2|1238.2|1238.4|1238|1238.6|1238.2|1238.2|1238|0
1641827830000|2022-01-10 15:17:10|1238.2|1237.8|1238.4|1238|1238.4|1238|1237.8|1237.4|8524
1641827840000|2022-01-10 15:17:20|1238.2|1238.2|1238.6|1238.2|1238.6|1238.2|1238.2|1238|0
1641827850000|2022-01-10 15:17:30|1238.4|1238|1237.8|1237.4|1238.6|1238.2|1237.8|1237.4|14186
1641827860000|2022-01-10 15:17:40|1238|1237.6|1238|1237.6|1238.2|1237.8|1237.8|1237.6|524
1641827870000|2022-01-10 15:17:50|1237.8|1237.4|1237.8|1237.4|1238.2|1237.8|1237.8|1237.4|0
1641827880000|2022-01-10 15:18:00|1238|1237.2|1236.8|1236.4|1238|1237.2|1236.8|1236.4|4466
1641827890000|2022-01-10 15:18:10|1236.6|1236.2|1236.8|1236.4|1237|1236.6|1236.6|1236.2|0
1641827900000|2022-01-10 15:18:20|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.4|2603
1641827910000|2022-01-10 15:18:30|1236.6||1236.6||1236.8||1236.6||3
1641827920000|2022-01-10 15:18:40|1236.4|1236.2|1236.6|1236.2|1236.6|1236.4|1236.4|1236.2|1172
1641827930000|2022-01-10 15:18:50|1236.4|1236|1235.8|1235.4|1236.4|1236.2|1235.8|1235.4|10016
1641827940000|2022-01-10 15:19:00|1235.6|1235.6|1235.6|1235.4|1235.6|1235.6|1235.6|1235.2|0
1641827950000|2022-01-10 15:19:10|1235.4|1235.2|1235.4|1235.2|1235.4|1235.2|1235.4|1235.2|514
1641827960000|2022-01-10 15:19:20|1235.2|1235|1235.4|1234.8|1235.6|1235.2|1235|1234.6|29157
1641827970000|2022-01-10 15:19:30|1235.2|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|0
1641827980000|2022-01-10 15:19:40|1235|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.6|1299
1641827990000|2022-01-10 15:19:50|1234.8|1234.8|1234.8|1234.6|1235|1234.8|1234.8|1234.6|2339
1641828000000|2022-01-10 15:20:00|1235|1234.8|1235.8|1235.4|1236|1235.4|1235|1234.6|5273
1641828010000|2022-01-10 15:20:10|1236|1235.6|1236|1235.6|1236|1235.6|1236|1235.4|0
1641828020000|2022-01-10 15:20:20|1236.2|1235.8|1236.4|1236|1236.4|1236|1236|1235.6|2125
1641828030000|2022-01-10 15:20:30|1236.6|1236.2|1236.8|1236.4|1237|1236.6|1236.4|1236.2|2392
1641828040000|2022-01-10 15:20:40|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|0
1641828050000|2022-01-10 15:20:50|1236.6|1236.2|1236.2|1235.8|1236.8|1236.4|1236.2|1235.6|2351
1641828060000|2022-01-10 15:21:00|1236.4|1236|1235.6|1235.2|1236.4|1236|1235.6|1235.2|3142
1641828070000|2022-01-10 15:21:10|1235.8|1235.4|1235.8|1235.4|1235.8|1235.6|1235.6|1235.2|3732
1641828080000|2022-01-10 15:21:20||1235.2||1235.4||1235.6||1235.2|0
1641828090000|2022-01-10 15:21:30||1235.6||1235.4||1235.6||1235.4|1000
1641828100000|2022-01-10 15:21:40|1235.6|1235.2|1235.6|1235.4|1235.8|1235.4|1235.6|1235.2|1193
1641828110000|2022-01-10 15:21:50|1235.8|1235.6|1235.4|1235|1235.8|1235.6|1235.4|1235|3083
1641828120000|2022-01-10 15:22:00|1235.2|1234.8|1235.4|1235|1235.4|1235|1235|1234.8|7209
1641828130000|2022-01-10 15:22:10|1235.2|1234.8|1235.4|1235|1235.4|1235.2|1235|1234.8|4651
1641828140000|2022-01-10 15:22:20|1235.2|1234.8|1235.2|1234.8|1235.4|1235|1235.2|1234.8|4000
1641828150000|2022-01-10 15:22:30||1235||1234.8||1235||1234.8|1069
1641828160000|2022-01-10 15:22:40|1235|1235|1235.8|1235.4|1235.8|1235.6|1235|1235|2482
1641828170000|2022-01-10 15:22:50|1236|1235.6|1236.4|1236|1236.4|1236|1236|1235.4|4638
1641828180000|2022-01-10 15:23:00|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236.2|1236|1054
1641828190000|2022-01-10 15:23:10|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.4|1236|0
1641828200000|2022-01-10 15:23:20|1236.4|1236|1236|1235.6|1236.4|1236.2|1235.8|1235.6|1017
1641828210000|2022-01-10 15:23:30|1235.8|1235.4|1235.6|1235.2|1236|1235.4|1235.4|1235.2|974
1641828220000|2022-01-10 15:23:40|1235.8|1235.4|1235.4|1235|1236|1235.6|1235.4|1234.8|3492
1641828240000|2022-01-10 15:24:00|1235.6|1235.2|1235.6|1235.2|1235.6|1235.4|1235.6|1235.2|0
1641828250000|2022-01-10 15:24:10|1235.4|1235|1235.4|1235|1235.6|1235.2|1235.4|1235|100
1641828260000|2022-01-10 15:24:20|1235.6|1235.2|1235.6|1235.2|1235.6|1235.4|1235.4|1235|2500
1641828270000|2022-01-10 15:24:30|1235.8|1235.4|1236.2|1235.8|1236.2|1236|1235.6|1235.4|4127
1641828280000|2022-01-10 15:24:40|1236|1235.6|1235.8|1235.4|1236.2|1235.6|1235.8|1235.4|1109
1641828290000|2022-01-10 15:24:50|1236|1235.6|1235.8|1235.4|1236.2|1235.8|1235.8|1235.4|0
1641828300000|2022-01-10 15:25:00|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.4|1235|4615
1641828310000|2022-01-10 15:25:10|1235.6|1235.2|1235.8|1235.4|1235.8|1235.4|1235.6|1235.2|978
1641828320000|2022-01-10 15:25:20|1235.6|1235.2|1235.8|1235.4|1236|1235.6|1235.6|1235.2|700
1641828330000|2022-01-10 15:25:30|1236|1235.6|1236|1235.8|1236|1235.8|1236|1235.6|0
1641828340000|2022-01-10 15:25:40|1235.8|1235.6|1236|1235.6|1236|1235.8|1235.8|1235.4|460
1641828350000|2022-01-10 15:25:50||1235.4||1235.6||1235.8||1235.4|0
1641828360000|2022-01-10 15:26:00|1236.2|1235.8|1235.6|1235.4|1236.4|1236|1235.6|1235.4|2433
1641828370000|2022-01-10 15:26:10|1235.8|1235.6|1235.6|1235.2|1235.8|1235.6|1235.4|1235|2479
1641828380000|2022-01-10 15:26:20|1235.8|1235.6|1235.6|1235.2|1236|1235.6|1235.4|1235.2|3429
1641828390000|2022-01-10 15:26:30|1235.8|1235.4|1236|1235.6|1236.2|1235.8|1235.8|1235.4|500
1641828400000|2022-01-10 15:26:40|1235.8|1235.4|1235.8|1235.4|1236|1235.8|1235.8|1235.2|1985
1641828410000|2022-01-10 15:26:50|1236|1235.6|1236.2|1235.8|1236.2|1236|1235.8|1235.4|216
1641828420000|2022-01-10 15:27:00|1236|1235.6|1236|1235.6|1236|1235.6|1235.8|1235.4|1658
1641828430000|2022-01-10 15:27:10|1236.2|1235.8|1236|1235.4|1236.2|1235.8|1236|1235.4|0
1641828440000|2022-01-10 15:27:20|1235.8|1235.6|1235.8|1235.4|1236|1235.8|1235.8|1235.4|2000
1641828450000|2022-01-10 15:27:30|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.8|1235.4|0
1641828460000|2022-01-10 15:27:40|1236|1235.6|1236|1235.6|1236|1235.8|1235.6|1235.4|0
1641828470000|2022-01-10 15:27:50|1235.8|1235.8|1236|1235.6|1236|1235.8|1235.8|1235.6|916
1641828490000|2022-01-10 15:28:10||1235.8||1235.6||1235.8||1235.6|2350
1641828500000|2022-01-10 15:28:20|1236.2|1235.8|1236.4|1236|1236.8|1236.4|1236.2|1235.8|0
1641828510000|2022-01-10 15:28:30|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.6|1236.2|0
1641828520000|2022-01-10 15:28:40|1237|1236.6|1237.2|1236.8|1237.2|1237|1236.8|1236.4|784
1641828530000|2022-01-10 15:28:50|1237.4|1237|1237.8|1237.4|1237.8|1237.4|1237.4|1237|0
1641828540000|2022-01-10 15:29:00|1237.6|1237.2|1237.2|1236.8|1237.6|1237.2|1237|1236.8|7457
1641828550000|2022-01-10 15:29:10|1237|1237|1237.4|1237|1237.4|1237|1237|1236.8|857
1641828560000|2022-01-10 15:29:20|1237.6|1237.2|1237.4|1237|1237.6|1237.2|1237.4|1237|0
1641828570000|2022-01-10 15:29:30|1237.2|1237.2|1237.4|1237|1237.6|1237.4|1237.2|1237|2554
1641828580000|2022-01-10 15:29:40|1237.2|1236.8|1237|1236.6|1237.2|1236.8|1236.8|1236.6|3096
1641828590000|2022-01-10 15:29:50|1236.8|1236.4|1237.2|1236.8|1237.2|1237|1236.6|1236.2|1645
1641828600000|2022-01-10 15:30:00|1237.4|1237|1237.2|1236.8|1237.4|1237.2|1237|1236.8|2225
1641828610000|2022-01-10 15:30:10|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.4|500
1641828620000|2022-01-10 15:30:20|1237|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.4|0
1641828630000|2022-01-10 15:30:30|1237.2|1236.8|1237.4|1237|1237.4|1237.2|1237.2|1236.8|3853
1641828640000|2022-01-10 15:30:40|1237.6|1237.2|1237.6|1237.2|1238.2|1237.8|1237.4|1237.2|10237
1641828650000|2022-01-10 15:30:50|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|0
1641828660000|2022-01-10 15:31:00|1238|1237.6|1237.6|1237.2|1238|1237.6|1237.6|1237.2|1196
1641828670000|2022-01-10 15:31:10|1237.8|1237.4|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|2398
1641828690000|2022-01-10 15:31:30||1237.6||1237.6||1237.6||1237.4|100
1641828700000|2022-01-10 15:31:40|1238|1237.8|1238|1237.8|1238.2|1237.8|1237.8|1237.6|2614
1641828710000|2022-01-10 15:31:50|1237.8|1237.6|1237.8|1237.2|1238|1237.6|1237.6|1237.2|4736
1641828720000|2022-01-10 15:32:00|1237.6|1237.4|1237.6|1237.4|1237.6|1237.6|1237.6|1237.2|250
1641828730000|2022-01-10 15:32:10|1237.8|1237.6|1238.2|1238|1238.4|1238|1237.8|1237.4|878
1641828740000|2022-01-10 15:32:20|1238.4|1238.2|1238.8|1238.4|1239|1238.6|1238.2|1238|1800
1641828750000|2022-01-10 15:32:30|1239|1238.6|1238.4|1238|1239|1238.8|1238.2|1238|3172
1641828760000|2022-01-10 15:32:40|1238.2||1238.4||1238.4||1238.2||0
1641828770000|2022-01-10 15:32:50|1238.6|1238.2|1238.4|1238|1238.8|1238.4|1238.4|1238|4
1641828800000|2022-01-10 15:33:20|1238.6|1238.2|1239.2|1238.8|1239.4|1239|1238.4|1238.2|3359
1641828810000|2022-01-10 15:33:30|1239|1238.6|1239|1238.6|1239.2|1238.8|1238.8|1238.6|2072
1641828820000|2022-01-10 15:33:40|1238.8|1238.8|1239|1238.6|1239|1238.8|1238.8|1238.6|1455
1641828830000|2022-01-10 15:33:50|1239.2|1238.8|1239.2|1238.8|1239.2|1239|1239.2|1238.8|1535
1641828840000|2022-01-10 15:34:00|1239|1238.6|1239.2|1238.8|1239.2|1239|1239|1238.6|9370
1641828850000|2022-01-10 15:34:10|1239|1238.6|1239|1238.6|1239.2|1238.8|1239|1238.6|10085
1641828860000|2022-01-10 15:34:20|1238.8|1238.4|1238.2|1237.8|1238.8|1238.4|1238|1237.8|4624
1641828870000|2022-01-10 15:34:30|1238|1238|1238.2|1237.8|1238.4|1238|1238|1237.8|1999
1641828880000|2022-01-10 15:34:40|1238|1237.6|1238|1237.8|1238|1237.8|1238|1237.6|0
1641828890000|2022-01-10 15:34:50|1238.2|1238|1238.6|1238.2|1238.6|1238.4|1238.2|1238|4037
1641828900000|2022-01-10 15:35:00|1238.4|1238|1238.6|1238.2|1238.8|1238.4|1238.2|1238|1584
1641828910000|2022-01-10 15:35:10|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|754
1641828920000|2022-01-10 15:35:20|1238.6|1238.2|1238.4|1238|1238.8|1238.4|1238.2|1238|2554
1641828930000|2022-01-10 15:35:30|1238|1237.8|1238.2|1237.8|1238.2|1237.8|1237.8|1237.6|2999
1641828940000|2022-01-10 15:35:40|1238.4|1238|1238.6|1238.2|1238.6|1238.2|1238.2|1238|1835
1641828950000|2022-01-10 15:35:50|1238.8|1238.4|1239.2|1238.8|1239.2|1238.8|1238.8|1238.4|0
1641828970000|2022-01-10 15:36:10|1239.4|1239|1238.8|1238.4|1239.4|1239|1238.8|1238.4|2970
1641828980000|2022-01-10 15:36:20|1239|1238.6|1238.8|1238.4|1239|1238.6|1238.8|1238.4|0
1641828990000|2022-01-10 15:36:30|1238.6|1238.2|1238.6|1238.2|1238.8|1238.2|1238.4|1238|3125
1641829000000|2022-01-10 15:36:40|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.2|1238|449
1641829010000|2022-01-10 15:36:50|1238.2||1238.2||1238.2||1238.2||0
1641829020000|2022-01-10 15:37:00|1238.4|1238.2|1238.6|1238.2|1238.8|1238.2|1238.4|1238|1323
1641829030000|2022-01-10 15:37:10|1238.8|1238.4|1239.2|1238.8|1239.2|1238.8|1238.8|1238.4|0
1641829040000|2022-01-10 15:37:20|1239|1238.6|1238.6|1238.4|1239|1238.6|1238.6|1238.4|1102
1641829050000|2022-01-10 15:37:30|||||||||860
1641829060000|2022-01-10 15:37:40|1238.4|1238.2|1238.4|1238|1238.4|1238.4|1238.4|1238|1204
1641829070000|2022-01-10 15:37:50|1238.6|1238.2|1239.2|1238.8|1239.2|1239|1238.6|1238.2|5881
1641829080000|2022-01-10 15:38:00|1239|1238.6|1238.6|1238.2|1239|1238.6|1238.6|1238.2|6370
1641829090000|2022-01-10 15:38:10|1238.8|1238.4|1238.8|1238.4|1239|1238.6|1238.8|1238.4|1017
1641829100000|2022-01-10 15:38:20|1238.6|1238.6|1238.6|1238.2|1238.6|1238.6|1238.6|1238.2|0
1641829110000|2022-01-10 15:38:30|1238.8|1238.4|1238.4|1238.2|1238.8|1238.4|1238.4|1238.2|256
1641829120000|2022-01-10 15:38:40|1238.6|1238.4|1238.8|1238.4|1239|1238.6|1238.4|1238.4|1114
1641829130000|2022-01-10 15:38:50|1238.6|1238.6|1239|1238.6|1239|1238.6|1238.6|1238.6|0
1641829140000|2022-01-10 15:39:00|1239.2|1238.8|1238.8|1238.6|1239.2|1238.8|1238.8|1238.6|922
1641829150000|2022-01-10 15:39:10|1238.6|1238.4|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|2877
1641829170000|2022-01-10 15:39:30||1238.6||1238.4||1238.6||1238.4|0
1641829200000|2022-01-10 15:40:00|1239|1238.6|1239.4|1239|1239.4|1239|1238.8|1238.6|3348
1641829210000|2022-01-10 15:40:10|1239.2|1238.8|1239|1238.8|1239.2|1238.8|1239|1238.6|1073
1641829220000|2022-01-10 15:40:20|1239.2||1239.2||1239.2||1239.2||0
1641829230000|2022-01-10 15:40:30|1239|1238.6|1239.2|1238.8|1239.2|1238.8|1238.8|1238.4|339
1641829240000|2022-01-10 15:40:40|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|500
1641829250000|2022-01-10 15:40:50|1239.4|1239|1239.4|1239|1239.6|1239|1239.2|1239|0
1641829260000|2022-01-10 15:41:00|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|1154
1641829270000|2022-01-10 15:41:10|1239.6|1239.2|1239|1238.6|1239.6|1239.4|1238.8|1238.6|2330
1641829280000|2022-01-10 15:41:20|1238.8|1238.4|1239|1238.6|1239|1238.8|1238.8|1238.4|2500
1641829290000|2022-01-10 15:41:30|1238.8|1238.8|1238.8|1238.4|1239|1238.8|1238.6|1238.4|814
1641829300000|2022-01-10 15:41:40|1238.6|1238.2|1238.2|1237.8|1238.6|1238.2|1238.2|1237.8|346
1641829310000|2022-01-10 15:41:50|1238.4|1238|1238.4|1238|1238.8|1238.4|1238.2|1237.8|804
1641829320000|2022-01-10 15:42:00|1238.6|1238.2|1238|1237.8|1238.8|1238.4|1238|1237.8|2715
1641829330000|2022-01-10 15:42:10|1238.2|1237.6|1237.8|1237.6|1238.2|1237.6|1237.8|1237.6|634
1641829340000|2022-01-10 15:42:20||1237.4||1237.4||1237.4||1237.4|0
1641829350000|2022-01-10 15:42:30|1237.6||1237.6||1237.8||1237.6||15
1641829360000|2022-01-10 15:42:40|1237.4|1237.2|1237.4|1237|1237.6|1237.2|1237.4|1237|267
1641829370000|2022-01-10 15:42:50|1236.8|1236.6|1237.2|1237|1237.4|1237|1236.8|1236.6|12500
1641829380000|2022-01-10 15:43:00|1237.4|1236.8|1236.6|1236.2|1237.4|1236.8|1236.4|1236.2|2042
1641829390000|2022-01-10 15:43:10|1236.4|1236|1236.6|1236.2|1236.6|1236.4|1236.4|1236|1435
1641829400000|2022-01-10 15:43:20|1236.4|1236.4|1236.8|1236.4|1236.8|1236.4|1236.4|1236.2|500
1641829410000|2022-01-10 15:43:30|1236.6|1236.2|1236.6|1236.2|1236.8|1236.2|1236.4|1236.2|0
1641829420000|2022-01-10 15:43:40|1236.4|1236.4|1236.2|1235.8|1236.6|1236.4|1236.2|1235.8|23984
1641829430000|2022-01-10 15:43:50|1236|1236|1236.4|1236|1236.4|1236.2|1236|1236|0
1641829440000|2022-01-10 15:44:00|1236.2|1236.2|1236.2|1236|1236.4|1236.2|1236.2|1236|1068
1641829450000|2022-01-10 15:44:10|1236|1235.8|1235.8|1235.4|1236.2|1236|1235.6|1235.4|2775
1641829460000|2022-01-10 15:44:20|1235.6|1235.2|1235.6|1235.2|1235.6|1235.4|1235.4|1235.2|6502
1641829470000|2022-01-10 15:44:30|1235.4|1235|1235.4|1235|1235.4|1235.2|1235.4|1235|309
1641829480000|2022-01-10 15:44:40|1235.2|1234.8|1235.6|1235.2|1235.6|1235.2|1235|1234.8|14821
1641829490000|2022-01-10 15:44:50|1235.8|1235.4|1236.4|1236|1236.4|1236.2|1235.8|1235.4|13318
1641829500000|2022-01-10 15:45:00|1236.6|1236.2|1236.6|1236.4|1236.6|1236.4|1236.6|1236.2|2034
1641829510000|2022-01-10 15:45:10|1236.8|1236.6|1236.2|1235.8|1237|1236.8|1236.2|1235.8|5107
1641829520000|2022-01-10 15:45:20|1236|1235.6|1236|1235.6|1236.2|1235.8|1236|1235.6|1049
1641829530000|2022-01-10 15:45:30|1236.2|1235.8|1236.4|1236|1236.4|1236.2|1236|1235.6|1429
1641829540000|2022-01-10 15:45:40|1236.6|1236.2|1236.2|1235.8|1236.8|1236.4|1236.2|1235.8|13395
1641829550000|2022-01-10 15:45:50|1236.4|1236|1236.2|1235.8|1236.4|1236.2|1236.2|1235.8|799
1641829560000|2022-01-10 15:46:00|1236.4|1236|1236.6|1236.2|1236.6|1236.4|1236.4|1235.8|1378
1641829570000|2022-01-10 15:46:10|1236.4|1236|1236.4|1236|1236.4|1236|1236.2|1235.8|150
1641829580000|2022-01-10 15:46:20|1236.2|1235.8|1236.8|1236.4|1236.8|1236.4|1236.2|1235.8|1154
1641829590000|2022-01-10 15:46:30|1237|1236.6|1237|1236.6|1237|1236.8|1237|1236.6|0
1641829600000|2022-01-10 15:46:40||1236.8||1236.6||1236.8||1236.6|0
1641829620000|2022-01-10 15:47:00|1237.2|1236.8|1237.8|1237.6|1238.2|1237.8|1237.2|1236.8|2602
1641829630000|2022-01-10 15:47:10|1238|1237.8|1238.2|1238|1238.4|1238|1238|1237.8|571
1641829640000|2022-01-10 15:47:20|1238|1237.8|1238|1237.6|1238.2|1237.8|1237.8|1237.6|2218
1641829650000|2022-01-10 15:47:30|1237.8|1237.4|1237.6|1237.4|1237.8|1237.6|1237.6|1237.2|5952
1641829660000|2022-01-10 15:47:40|1237.8|1237.6|1238.2|1237.8|1238.2|1237.8|1237.8|1237.6|525
1641829680000|2022-01-10 15:48:00|1238|1237.6|1237.6|1237.2|1238|1237.6|1237.4|1237.2|2395
1641829690000|2022-01-10 15:48:10|1237.4|1237|1236.8|1236.4|1237.4|1237|1236.8|1236.4|3272
1641829700000|2022-01-10 15:48:20|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|0
1641829710000|2022-01-10 15:48:30|1236.4|1236|1236.6|1236.2|1236.6|1236.2|1236.4|1236|796
1641829720000|2022-01-10 15:48:40|1236.4|1236|1236.6|1236.2|1236.6|1236.2|1236.4|1236|0
1641829730000|2022-01-10 15:48:50|1236.4|1236|1236|1235.6|1236.4|1236.2|1236|1235.6|4509
1641829740000|2022-01-10 15:49:00|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|0
1641829750000|2022-01-10 15:49:10|1236|1235.6|1236|1235.6|1236|1235.6|1235.8|1235.4|0
1641829760000|2022-01-10 15:49:20|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|1454
1641829770000|2022-01-10 15:49:30|1235.8|1235.4|1236|1235.6|1236|1235.6|1235.6|1235.2|300
1641829780000|2022-01-10 15:49:40|1236.2|1235.8|1236.4|1236|1236.6|1236.2|1236.2|1235.8|1445
1641829790000|2022-01-10 15:49:50|1236.2|1235.8|1236.2|1235.8|1236.4|1236|1236.2|1235.8|0
1641829800000|2022-01-10 15:50:00|1236|1236|1235.8|1235.4|1236|1236|1235.8|1235.4|450
1641829810000|2022-01-10 15:50:10|1235.6|1235.2|1235.6|1235.2|1235.8|1235.2|1235.2|1234.8|6132
1641829820000|2022-01-10 15:50:20|1235.8|1235.4|1235.4|1235|1235.8|1235.4|1235.4|1235|0
1641829830000|2022-01-10 15:50:30|1235.6|1235.2|1234.8|1234.4|1235.6|1235.2|1234.6|1234.4|3484
1641829840000|2022-01-10 15:50:40|1234.6|1234.2|1234.8|1234.4|1235|1234.6|1234.6|1234.2|1011
1641829850000|2022-01-10 15:50:50|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|566
1641829860000|2022-01-10 15:51:00|1234.2|1234.2|1235|1234.6|1235|1234.6|1234.2|1234|1020
1641829870000|2022-01-10 15:51:10|1235.2|1234.8|1234.8|1234.4|1235.4|1235|1234.6|1234.4|6698
1641829880000|2022-01-10 15:51:20|1234.6|1234.6|1234.6|1234.2|1235|1234.6|1234.4|1234|2203
1641829890000|2022-01-10 15:51:30|1234.8|1234.4|1234.8|1234.4|1235.2|1234.8|1234.8|1234.4|2454
1641829900000|2022-01-10 15:51:40|1234.6|1234.6|1234.4|1234|1235|1234.6|1234.2|1234|1397
1641829910000|2022-01-10 15:51:50|1234.6|1233.8|1233.8|1233.4|1234.6|1233.8|1233.8|1233.4|8230
1641829920000|2022-01-10 15:52:00|1234|1233.6|1233.6|1233.2|1234|1233.6|1233.6|1233.2|11
1641829930000|2022-01-10 15:52:10|1233.8|1233.4|1233.4|1233|1233.8|1233.4|1233.2|1233|1406
1641829940000|2022-01-10 15:52:20|1233.2||1233.4||1233.4||1233.2||1241
1641829950000|2022-01-10 15:52:30|1233.2|1233.2|1233.4|1233|1233.4|1233.2|1233.2|1233|1331
1641829960000|2022-01-10 15:52:40|1233.6|1233.2|1233.6|1233.2|1233.6|1233.4|1233.6|1233|475
1641829970000|2022-01-10 15:52:50|1233.8|1233.4|1234|1233.6|1234.2|1233.8|1233.8|1233.4|1999
1641829980000|2022-01-10 15:53:00|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|0
1641829990000|2022-01-10 15:53:10||1233.8||1233.6||1233.8||1233.6|0
1641830000000|2022-01-10 15:53:20|1234.2|1233.8|1234.2|1234|1234.4|1234|1234.2|1233.8|684
1641830010000|2022-01-10 15:53:30|1234|1233.8|1234.2|1233.8|1234.2|1233.8|1233.8|1233.4|13149
1641830020000|2022-01-10 15:53:40|1234|1233.6|1234.2|1233.8|1234.2|1234|1234|1233.6|2167
1641830030000|2022-01-10 15:53:50|1234.4|1234|1235.2|1234.8|1235.4|1235|1234.2|1233.8|4336
1641830040000|2022-01-10 15:54:00|1235|1234.6|1235|1234.6|1235|1234.8|1234.8|1234.4|0
1641830050000|2022-01-10 15:54:10|1235.2|1234.8|1236|1235.6|1236|1235.6|1235.2|1234.8|1601
1641830060000|2022-01-10 15:54:20|1235.8|1235.8|1235.6|1235.2|1235.8|1235.8|1235.6|1235.2|4000
1641830070000|2022-01-10 15:54:30|1235.4|1235|1235.2|1235|1235.4|1235.2|1235.2|1235|409
1641830080000|2022-01-10 15:54:40|1235|1234.8|1235|1234.4|1235.2|1234.8|1234.6|1234.2|14520
1641830090000|2022-01-10 15:54:50|1235.2|1234.6|1235.2|1234.8|1235.2|1235|1235.2|1234.6|865
1641830100000|2022-01-10 15:55:00|1235|1234.6|1235.2|1234.8|1235.2|1234.8|1235|1234.6|0
1641830110000|2022-01-10 15:55:10|1235.4|1235|1235|1234.6|1235.4|1235|1234.8|1234.6|2012
1641830120000|2022-01-10 15:55:20|1235.2|1234.8|1235|1234.6|1235.2|1235|1235|1234.6|0
1641830130000|2022-01-10 15:55:30|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|553
1641830140000|2022-01-10 15:55:40|1234.6|1234.2|1234.4|1234|1234.6|1234.4|1234.2|1234|176
1641830150000|2022-01-10 15:55:50|1234.2|1233.8|1233.4|1233.2|1234.2|1233.8|1233.4|1233.2|920
1641830160000|2022-01-10 15:56:00|1233.6|1233.4|1233.8|1233.4|1233.8|1233.4|1233.6|1233.2|3669
1641830170000|2022-01-10 15:56:10|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|965
1641830180000|2022-01-10 15:56:20|1233.4|1233|1233.6|1233.4|1233.8|1233.6|1233.4|1233|1921
1641830190000|2022-01-10 15:56:30|1233.8|1233.2|1233.6|1233.2|1233.8|1233.4|1233.4|1233|1885
1641830210000|2022-01-10 15:56:50|1233.8|1233.4|1233.8|1233.4|1233.8|1233.6|1233.8|1233.4|3232
1641830220000|2022-01-10 15:57:00|1234|1233.6|1234.4|1234|1234.6|1234.2|1234|1233.6|6132
1641830230000|2022-01-10 15:57:10|1234.2|1233.8|1233.8|1233.4|1234.4|1233.8|1233.8|1233.4|1184
1641830240000|2022-01-10 15:57:20|1234|1233.6|1234.8|1234.4|1234.8|1234.6|1233.8|1233.4|29388
1641830250000|2022-01-10 15:57:30|1235|1234.6|1235|1234.8|1235|1234.8|1234.8|1234.4|1350
1641830260000|2022-01-10 15:57:40|1234.8|1234.6|1235.4|1235|1235.4|1235|1234.8|1234.6|6891
1641830270000|2022-01-10 15:57:50|1235.6|1235.2|1235.6|1235.2|1235.6|1235.4|1235.6|1235.2|1000
1641830280000|2022-01-10 15:58:00|1235.4|1235|1235.8|1235.4|1236|1235.6|1235.4|1235|1308
1641830290000|2022-01-10 15:58:10|1236|1235.6|1236|1235.6|1236.2|1235.8|1235.8|1235.6|500
1641830300000|2022-01-10 15:58:20|1236.2|1235.8|1236.4|1236|1236.4|1236|1236.2|1235.8|1212
1641830310000|2022-01-10 15:58:30|1236.6|1236.2|1236.6|1236.4|1236.6|1236.4|1236.4|1236.2|1397
1641830320000|2022-01-10 15:58:40|1236.8|1236.6|1236.8|1236.6|1237|1236.6|1236.8|1236.4|125
1641830330000|2022-01-10 15:58:50|1237|1236.8|1237|1236.6|1237|1236.8|1237|1236.6|1535
1641830340000|2022-01-10 15:59:00|1237.2|1236.8|1236.6|1236.4|1237.4|1237|1236.6|1236.4|11655
1641830350000|2022-01-10 15:59:10|1236.8|1236.6|1236.6|1236.2|1237.2|1236.8|1236.6|1236.2|2113
1641830360000|2022-01-10 15:59:20|1236.8|1236|1236.6|1236.2|1236.8|1236.2|1236.2|1236|188
1641830370000|2022-01-10 15:59:30|1236.4|1236|1236.6|1236.2|1236.6|1236.2|1236.4|1236|0
1641830380000|2022-01-10 15:59:40|1236.4|1236|1235.8|1235.4|1236.4|1236.2|1235.8|1235.4|3601
1641830390000|2022-01-10 15:59:50|1235.6|1235.2|1235.6|1235.2|1235.8|1235.2|1235.6|1235.2|0
1641830400000|2022-01-10 16:00:00|1235.4|1235|1235.2|1234.8|1235.6|1235|1235|1234.6|5639
1641830410000|2022-01-10 16:00:10|1235|1235|1235|1234.6|1235|1235|1235|1234.6|0
1641830430000|2022-01-10 16:00:30|1234.8|1234.4|1234.8|1234.6|1234.8|1234.6|1234.8|1234.4|4187
1641830440000|2022-01-10 16:00:40|1234.6|1234.4|1234.4|1234|1234.6|1234.4|1234.4|1234|831
1641830450000|2022-01-10 16:00:50|||||||||3000
1641830460000|2022-01-10 16:01:00||1234.2||1234||1234.2||1234|0
1641830470000|2022-01-10 16:01:10|1234.6|1234.2|1235.2|1234.8|1235.4|1235|1234.6|1234.2|3480
1641830480000|2022-01-10 16:01:20|1235.4|1235|1235.6|1235.2|1235.6|1235.2|1235.4|1234.8|356
1641830490000|2022-01-10 16:01:30|1235.8|1235.4|1235.8|1235.4|1235.8|1235.6|1235.6|1235.4|0
1641830500000|2022-01-10 16:01:40||1235.6||1235.4||1235.6||1235.4|16
1641830510000|2022-01-10 16:01:50|1235.6|1235.6|1235.4|1235.2|1235.8|1235.6|1235.4|1235.2|3315
1641830520000|2022-01-10 16:02:00|1235.2|1235|1235.8|1235.4|1236|1235.6|1235.2|1235|580
1641830530000|2022-01-10 16:02:10|1235.6|1235.2|1235.6|1235.2|1235.8|1235.4|1235.6|1235.2|217
1641830540000|2022-01-10 16:02:20|1235.4|1235|1235.6|1235.2|1235.6|1235.2|1235.4|1235|0
1641830550000|2022-01-10 16:02:30||1235.4||1235.4||1235.4||1235.2|0
1641830560000|2022-01-10 16:02:40|1235.8|1235.6|1235.6|1235.2|1236|1235.6|1235.6|1235.2|9824
1641830570000|2022-01-10 16:02:50|1235.4|1235|1235|1234.8|1235.6|1235.2|1235|1234.8|16981
1641830580000|2022-01-10 16:03:00|1235.4|1235|1235.2|1234.8|1235.6|1235.4|1235.2|1234.8|12736
1641830590000|2022-01-10 16:03:10|1235|1234.6|1234.8|1234.4|1235|1234.6|1234.8|1234.4|1509
1641830600000|2022-01-10 16:03:20|1235|1234.6|1234.8|1234.4|1235|1234.6|1234.8|1234.4|0
1641830610000|2022-01-10 16:03:30|1235|1234.6|1234.8|1234.4|1235|1234.6|1234.8|1234.4|0
1641830620000|2022-01-10 16:03:40|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|0
1641830630000|2022-01-10 16:03:50|1234.8|1234.4|1234.6|1234.2|1234.8|1234.4|1234.6|1234.2|0
1641830640000|2022-01-10 16:04:00|1234.4||1234.6||1234.6||1234.4||0
1641830650000|2022-01-10 16:04:10|1234.8|1234.4|1235|1234.6|1235.2|1234.8|1234.6|1234.4|2032
1641830660000|2022-01-10 16:04:20|1235.2|1234.8|1235.6|1235.2|1235.6|1235.2|1235.2|1234.8|1823
1641830670000|2022-01-10 16:04:30|1235.8|1235.4|1235.8|1235.4|1235.8|1235.6|1235.8|1235.4|498
1641830680000|2022-01-10 16:04:40|1235.6|1235.2|1236|1235.6|1236|1235.6|1235.6|1235.2|3816
1641830690000|2022-01-10 16:04:50||1235.8||1235.6||1235.8||1235.6|6877
1641830700000|2022-01-10 16:05:00|1235.8|1235.4|1236|1235.6|1236|1235.6|1235.6|1235.4|3105
1641830710000|2022-01-10 16:05:10|1236.2|1235.8|1236.4|1236|1236.4|1236.2|1236.2|1235.8|5764
1641830720000|2022-01-10 16:05:20||1236.2||1236||1236.2||1236|751
1641830730000|2022-01-10 16:05:30|1236.2|1236.2|1236.4|1236|1236.4|1236.2|1236.2|1236|0
1641830740000|2022-01-10 16:05:40|1236.6|1236.2|1236.6|1236.2|1236.6|1236.4|1236.4|1236|1632
1641830760000|2022-01-10 16:06:00|1236.8|1236.4|1236.8|1236.4|1236.8|1236.6|1236.6|1236.2|2650
1641830770000|2022-01-10 16:06:10||1236.6||1236.6||1236.6||1236.6|247
1641830780000|2022-01-10 16:06:20|1237|1236.8|1237.6|1237.2|1237.6|1237.2|1237|1236.8|2922
1641830790000|2022-01-10 16:06:30|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.2|1237|546
1641830800000|2022-01-10 16:06:40|1237.4|1237|1237.4|1237|1237.6|1237.2|1237.2|1237|2398
1641830810000|2022-01-10 16:06:50|1237.6|1237.2|1237.8|1237.4|1237.8|1237.6|1237.6|1237|1739
1641830820000|2022-01-10 16:07:00|1238|1237.6|1238|1237.6|1238.2|1237.8|1238|1237.6|3241
1641830830000|2022-01-10 16:07:10|1237.8|1237.4|1237.8|1237.4|1238|1237.4|1237.8|1237.4|2835
1641830840000|2022-01-10 16:07:20|1237.6|1237.2|1237|1236.6|1237.6|1237.2|1237|1236.6|16015
1641830850000|2022-01-10 16:07:30|1236.8|1236.4|1236.6|1236|1236.8|1236.4|1236.2|1236|10633
1641830860000|2022-01-10 16:07:40|1236.4|1236.2|1237|1236.6|1237|1236.6|1236.4|1236.2|2420
1641830870000|2022-01-10 16:07:50|1236.8|1236.4|1236.6|1236.2|1236.8|1236.4|1236.4|1236|0
1641830880000|2022-01-10 16:08:00|1236.4|1236|1236.4|1236|1236.6|1236.2|1236.4|1236|0
1641830890000|2022-01-10 16:08:10|1236.2|1236.2|1236.6|1236.2|1236.8|1236.4|1236.2|1236|2434
1641830900000|2022-01-10 16:08:20|1236.8|1236.4|1236.6|1236.4|1236.8|1236.4|1236.6|1236.2|347
1641830910000|2022-01-10 16:08:30|1236.8|1236.6|1237|1236.6|1237.2|1236.8|1236.8|1236.6|281
1641830920000|2022-01-10 16:08:40|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237|1236.8|0
1641830930000|2022-01-10 16:08:50|1237|1237|1237.2|1236.8|1237.2|1237|1237|1236.8|2658
1641830940000|2022-01-10 16:09:00|1237|1237|1237.2|1236.8|1237.2|1237|1237|1236.8|2498
1641830960000|2022-01-10 16:09:20|||||||||105
1641830970000|2022-01-10 16:09:30|1237||1237.2||1237.2||1237||0
1641830980000|2022-01-10 16:09:40|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.2|4815
1641830990000|2022-01-10 16:09:50|1237|1236.6|1237.6|1237.2|1237.6|1237.2|1237|1236.6|237
1641831000000|2022-01-10 16:10:00|1237.4|1237|1236.8|1236.4|1237.4|1237|1236.6|1236.2|4150
1641831010000|2022-01-10 16:10:10|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|0
1641831020000|2022-01-10 16:10:20|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.8|1236.4|434
1641831030000|2022-01-10 16:10:30|1237.2|1236.8|1237.4|1237|1237.4|1237|1237.2|1236.8|1958
1641831040000|2022-01-10 16:10:40|1237.2|1236.8|1237.2|1236.8|1237.4|1237|1237.2|1236.8|0
1641831050000|2022-01-10 16:10:50|1237.4|1237|1237.8|1237.6|1238.4|1238|1237.4|1237|14056
1641831060000|2022-01-10 16:11:00|1238|1237.8|1237.6|1237.2|1238|1237.8|1237.6|1237.2|2182
1641831070000|2022-01-10 16:11:10|1237.8|1237.4|1237.6|1237.2|1238|1237.6|1237.6|1237.2|4
1641831080000|2022-01-10 16:11:20|1237.8|1237.4|1238|1237.6|1238|1237.8|1237.8|1237.4|284
1641831090000|2022-01-10 16:11:30||1237.8||1237.6||1237.8||1237.6|0
1641831100000|2022-01-10 16:11:40|1237.8||1237.8||1237.8||1237.8||0
1641831110000|2022-01-10 16:11:50|1238|1237.8|1238.6|1238.2|1238.6|1238.2|1238|1237.8|1825
1641831120000|2022-01-10 16:12:00|1238.8|1238.4|1238.6|1238.2|1238.8|1238.4|1238.4|1238|833
1641831130000|2022-01-10 16:12:10|1238.8|1238.4|1239|1238.6|1239|1238.6|1238.6|1238.2|0
1641831140000|2022-01-10 16:12:20|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|2748
1641831150000|2022-01-10 16:12:30|1239.4|1239|1239.4|1238.8|1239.4|1239|1239.2|1238.8|0
1641831160000|2022-01-10 16:12:40|1239.2|1239|1239.4|1239|1239.6|1239.2|1239.2|1238.8|0
1641831170000|2022-01-10 16:12:50|1239.2|1238.8|1238.8|1238.4|1239.2|1238.8|1238.6|1238.2|1912
1641831180000|2022-01-10 16:13:00|1239|1238.6|1239.2|1238.8|1239.2|1238.8|1238.8|1238.4|0
1641831190000|2022-01-10 16:13:10|1239|1238.6|1238.6|1238.2|1239.2|1238.6|1238.6|1238.2|1112
1641831200000|2022-01-10 16:13:20|1238.4|1238|1238.2|1237.8|1238.4|1238|1238.2|1237.8|325
1641831210000|2022-01-10 16:13:30|1238.4|1238|1238.2|1238|1238.4|1238|1238.2|1238|0
1641831220000|2022-01-10 16:13:40|1238|1237.8|1238.2|1238|1238.4|1238|1238|1237.6|814
1641831230000|2022-01-10 16:13:50|1238.4||1238.2||1238.4||1238.2||0
1641831240000|2022-01-10 16:14:00|1238.4|1237.8|1238.6|1238.2|1238.6|1238.2|1238.4|1237.8|1310
1641831250000|2022-01-10 16:14:10|1238.8|1238.4|1238.2|1237.8|1238.8|1238.4|1238.2|1237.8|425
1641831260000|2022-01-10 16:14:20|1238.4|1238|1238.4|1238|1238.4|1238.2|1238.2|1237.8|0
1641831270000|2022-01-10 16:14:30|1238.6|1238.2|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|852
1641831280000|2022-01-10 16:14:40|1239|1238.6|1238.8|1238.4|1239|1238.6|1238.6|1238.4|928
1641831290000|2022-01-10 16:14:50|1238.6||1238.8||1238.8||1238.6||0
1641831300000|2022-01-10 16:15:00|1238.8|1238.2|1239.4|1238.8|1239.4|1238.8|1238.6|1238|2371
1641831310000|2022-01-10 16:15:10|1239.2|1238.6|1239.6|1239|1239.6|1239|1239.2|1238.6|0
1641831320000|2022-01-10 16:15:20|1239.4|1238.8|1239.6|1239.2|1239.8|1239.2|1239.4|1238.8|0
1641831330000|2022-01-10 16:15:30|1239.4|1239|1239.2|1238.8|1239.6|1239|1239|1238.4|1310
1641831340000|2022-01-10 16:15:40|1239|1238.6|1238.8|1238.2|1239.2|1238.6|1238.8|1238.2|1006
1641831350000|2022-01-10 16:15:50|1238.6|1238|1238.2|1237.8|1238.6|1238|1238.2|1237.8|1025
1641831360000|2022-01-10 16:16:00|1237.8|1237.6|1237.8|1237.4|1238|1237.6|1237.8|1237.4|1512
1641831370000|2022-01-10 16:16:10|1238.2|1237.8|1238.6|1238|1238.6|1238|1238.2|1237.6|3533
1641831380000|2022-01-10 16:16:20|1238.4|1237.8|1238.4|1237.8|1238.4|1237.8|1238.4|1237.8|0
1641831390000|2022-01-10 16:16:30|1238.6|1238|1238.8|1238.2|1239|1238.4|1238.6|1238|500
1641831400000|2022-01-10 16:16:40|1239|1238.4|1239|1238.6|1239.4|1238.8|1239|1238.4|1559
1641831410000|2022-01-10 16:16:50|1239.2|1238.8|1239.2|1238.8|1239.4|1238.8|1239.2|1238.8|0
1641831420000|2022-01-10 16:17:00|1239.6|1239|1239.8|1239.2|1240|1239.4|1239.6|1239|1398
1641831430000|2022-01-10 16:17:10|1239.6|1239.4|1240|1239.6|1240|1239.6|1239.6|1239.2|522
1641831440000|2022-01-10 16:17:20|1239.8|1239.4|1240.2|1239.6|1240.4|1239.8|1239.8|1239.4|0
1641831450000|2022-01-10 16:17:30||1239.8||1239.6||1239.8||1239.6|448
1641831460000|2022-01-10 16:17:40|1240.4|1239.8|1240.8|1240.2|1240.8|1240.2|1240.2|1239.6|0
1641831470000|2022-01-10 16:17:50|1240.6|1240|1240.2|1239.8|1240.8|1240.2|1240.2|1239.8|48
1641831480000|2022-01-10 16:18:00|1240.4|1240|1240.6|1240.2|1240.8|1240.2|1240.4|1240|0
1641831490000|2022-01-10 16:18:10|1240.8|1240|1241|1240.4|1241.2|1240.6|1240.6|1240|265
1641831500000|2022-01-10 16:18:20|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241|1240.6|0
1641831510000|2022-01-10 16:18:30|1240.8|1240.4|1241.2|1240.6|1241.2|1240.6|1240.8|1240.4|551
1641831520000|2022-01-10 16:18:40|1241|1240.4|1240.4|1239.8|1241|1240.4|1240.4|1239.8|1400
1641831540000|2022-01-10 16:19:00|1240.6|1240|1240.8|1240.2|1241|1240.4|1240.6|1240|0
1641831550000|2022-01-10 16:19:10|1241|1240.4|1241.2|1240.8|1241.2|1240.8|1241|1240.4|1518
1641831560000|2022-01-10 16:19:20|1241.4|1241|1241.4|1241|1241.6|1241.2|1241.2|1240.8|140
1641831570000|2022-01-10 16:19:30|1241.6|1240.8|1241.4|1240.8|1241.6|1240.8|1241.4|1240.8|0
1641831580000|2022-01-10 16:19:40|1241|1240.6|1241.2|1240.6|1241.2|1240.8|1241|1240.6|5
1641831600000|2022-01-10 16:20:00|1241.4|1240.8|1241.2|1240.6|1241.4|1240.8|1240.8|1240.4|2141
1641831610000|2022-01-10 16:20:10|1241|1240.2|1241|1240.4|1241.2|1240.6|1241|1240.2|2157
1641831620000|2022-01-10 16:20:20|1241.2|1240.6|1241.2|1240.8|1241.4|1241|1241.2|1240.6|0
1641831630000|2022-01-10 16:20:30|1241|1240.6|1241|1240.4|1241.2|1240.6|1241|1240.4|516
1641831640000|2022-01-10 16:20:40|1241.2|1240.6|1240.6|1240|1241.2|1240.6|1240.6|1240|1702
1641831650000|2022-01-10 16:20:50|1240.8|1240.2|1241|1240.4|1241|1240.4|1240.8|1240.2|926
1641831670000|2022-01-10 16:21:10|1240.8|1240.2|1240.8|1240.2|1241|1240.4|1240.6|1240.2|0
1641831680000|2022-01-10 16:21:20|1241|1240.4|1240.8|1240.4|1241|1240.4|1240.8|1240.4|0
1641831700000|2022-01-10 16:21:40|1240.6|1240.2|1240.2|1239.8|1240.6|1240.2|1240.2|1239.4|1145
1641831720000|2022-01-10 16:22:00|1240.4|1240|1240.6|1240|1240.6|1240|1240.4|1240|932
1641831730000|2022-01-10 16:22:10|1240.4|1239.8|1240.4|1240|1240.4|1240|1240.4|1239.8|0
1641831740000|2022-01-10 16:22:20|1240.2|1239.8|1240.4|1240|1240.4|1240|1240.2|1239.8|0
1641831750000|2022-01-10 16:22:30|1240.6|1239.8|1240.4|1240|1240.6|1240|1240.4|1239.8|0
1641831760000|2022-01-10 16:22:40|1240.2|1239.8|1240.4|1240|1240.6|1240.2|1240.2|1239.8|1667
1641831770000|2022-01-10 16:22:50|1240.8|1240.2|1241|1240.4|1241.2|1240.6|1240.8|1240.2|2633
1641831780000|2022-01-10 16:23:00|||||||||379
1641831790000|2022-01-10 16:23:10|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|0
1641831800000|2022-01-10 16:23:20|1240.8|1240.4|1241|1240.4|1241|1240.4|1240.8|1240.2|0
1641831810000|2022-01-10 16:23:30|1240.8|1240.2|1240.6|1240|1240.8|1240.2|1240.6|1240|950
1641831820000|2022-01-10 16:23:40|1240.8|1240.2|1240.8|1240.2|1240.8|1240.2|1240.6|1240.2|0
1641831830000|2022-01-10 16:23:50|1240.6|1240.4|1241.2|1240.8|1241.2|1240.8|1240.6|1240.4|638
1641831840000|2022-01-10 16:24:00|1241.6|1241|1241.2|1240.6|1241.6|1241|1241.2|1240.6|3774
1641831850000|2022-01-10 16:24:10|1241.4|1240.8|1241.2|1240.8|1241.4|1240.8|1241.2|1240.6|0
1641831860000|2022-01-10 16:24:20|1241|1240.6|1241.2|1240.8|1241.6|1241.2|1241|1240.6|919
1641831870000|2022-01-10 16:24:30|1241.4|1241|1241|1240.6|1241.4|1241|1241|1240.6|205
1641831880000|2022-01-10 16:24:40|1241.2|1240.8|1240.8|1240.4|1241.2|1240.8|1240.6|1240|1325
1641831890000|2022-01-10 16:24:50|1241|1240.2|1241|1240.4|1241|1240.4|1240.6|1240|350
1641831900000|2022-01-10 16:25:00|1241.2|1240.6|1240.6|1240|1241.2|1240.6|1240.6|1240|6
1641831910000|2022-01-10 16:25:10|1240.4|1240.2|1240.8|1240.4|1240.8|1240.4|1240.4|1240|2248
1641831920000|2022-01-10 16:25:20|1240.6|1240.2|1240.8|1240.2|1241.2|1240.6|1240.6|1240.2|2692
1641831930000|2022-01-10 16:25:30|1241.2|1240.6|1241|1240.4|1241.2|1240.6|1241|1240.4|430
1641831940000|2022-01-10 16:25:40|1241.2|1240.6|1240.6|1240|1241.2|1240.6|1240.6|1240|167
1641831950000|2022-01-10 16:25:50|1241|1240.2|1241.2|1240.6|1241.2|1240.6|1240.8|1240|0
1641831960000|2022-01-10 16:26:00|1241|1240.8|1241.6|1241|1241.6|1241|1241|1240.6|0
1641831970000|2022-01-10 16:26:10|1241.4|1240.8|1241.4|1241|1241.6|1241|1241.4|1240.8|64
1641831980000|2022-01-10 16:26:20|1241.2|1240.8|1241.4|1240.8|1241.4|1240.8|1241.2|1240.8|1328
1641831990000|2022-01-10 16:26:30|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|0
1641832000000|2022-01-10 16:26:40|1241.6|1241|1241.8|1241.2|1241.8|1241.4|1241.6|1241|539
1641832010000|2022-01-10 16:26:50|1241.6|1241.4|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|1204
1641832020000|2022-01-10 16:27:00|1241.6|1241|1241.8|1241.2|1241.8|1241.2|1241.4|1241|1224
1641832030000|2022-01-10 16:27:10|1241.6|1241|1241.6|1241|1241.6|1241|1241.4|1240.8|1204
1641832040000|2022-01-10 16:27:20|1241.4|1240.8|1241.6|1241.2|1241.6|1241.2|1241.4|1240.8|830
1641832050000|2022-01-10 16:27:30|1241.4|1241|1241.2|1240.8|1241.4|1241|1241.2|1240.8|0
1641832060000|2022-01-10 16:27:40|1241.4|1241|1241.4|1240.8|1241.4|1241|1241.2|1240.8|199
1641832070000|2022-01-10 16:27:50|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|0
1641832080000|2022-01-10 16:28:00|1241|1240.8|1241.2|1240.6|1241.2|1240.8|1241|1240.6|955
1641832090000|2022-01-10 16:28:10|1241|1240.4|1242|1241.4|1242|1241.4|1241|1240.4|1029
1641832100000|2022-01-10 16:28:20|1241.8|1241.2|1242.2|1241.6|1242.2|1241.6|1241.6|1241.2|755
1641832110000|2022-01-10 16:28:30|1242|1241.4|1242.2|1241.6|1242.2|1241.6|1242|1241.4|100
1641832120000|2022-01-10 16:28:40|1242.4|1241.8|1242.4|1241.8|1242.6|1242|1242.2|1241.6|5286
1641832130000|2022-01-10 16:28:50|1242.2|1241.6|1242|1241.4|1242.2|1241.6|1241.8|1241.4|4
1641832140000|2022-01-10 16:29:00|1241.8|1241.2|1241.8|1241.2|1242|1241.4|1241.6|1241|480
1641832150000|2022-01-10 16:29:10|1242|1241.4|1242|1241.4|1242|1241.4|1242|1241.4|0
1641832160000|2022-01-10 16:29:20|1241.8|1241.2|1241.4|1240.8|1241.8|1241.4|1241.2|1240.6|476
1641832170000|2022-01-10 16:29:30|1241.8|1241.2|1241.2|1240.8|1241.8|1241.2|1241.2|1240.8|800
1641832180000|2022-01-10 16:29:40|1241.4|1241|1240.8|1240.2|1241.4|1241|1240.4|1239.8|1472
1641832190000|2022-01-10 16:29:50|1240.6|1240|1240.6|1239.8|1241|1240.4|1240.4|1239.8|6963
1641888140000|2022-01-11 08:02:20|1217.8|1215|1214.6|1213.4|1217.8|1216.4|1214.2|1213.2|109715
1641888150000|2022-01-11 08:02:30|1214.8|1213.6|1211.8|1211|1214.8|1214|1211.4|1210.6|83000
1641888160000|2022-01-11 08:02:40|1211.6|1211.2|1213|1212|1213|1212.2|1211.6|1211|63129
1641888170000|2022-01-11 08:02:50|1213.2|1212.2|1212.4|1211.6|1213.4|1212.4|1212.4|1211.4|8156
1641888180000|2022-01-11 08:03:00|1212.6|1211.4|1213|1212.2|1213|1212.4|1211.2|1210.4|23175
1641888190000|2022-01-11 08:03:10|1213.2|1212.4|1215.6|1214.6|1215.8|1214.6|1212.6|1211.6|14198
1641888200000|2022-01-11 08:03:20|1215.4|1214.4|1212.2|1211.4|1215.4|1214.4|1211.8|1211.2|25258
1641888210000|2022-01-11 08:03:30|1212|1211.2|1213.6|1212.6|1213.6|1212.8|1211.6|1211.2|4726
1641888220000|2022-01-11 08:03:40|1213.4|1212.8|1214.8|1213.8|1214.8|1214.2|1213.4|1212.6|8587
1641888230000|2022-01-11 08:03:50|1214.6|1214|1215|1214.2|1215.6|1214.4|1214|1213.4|9994
1641888240000|2022-01-11 08:04:00|1215.4|1214.4|1215.6|1215|1216|1215.2|1215|1214.4|6852
1641888250000|2022-01-11 08:04:10|1216.2|1215.2|1217.2|1216.4|1217.2|1216.4|1214.8|1214.4|39879
1641888260000|2022-01-11 08:04:20|1217.4|1216.6|1216.2|1215.6|1218|1217.2|1215.6|1215.2|8449
1641888270000|2022-01-11 08:04:30|1216.6|1215.8|1214.2|1213.4|1217.4|1216.6|1214|1213|30216
1641888280000|2022-01-11 08:04:40|1214|1213.8|1215|1214.4|1215|1214.6|1213.6|1213.4|9651
1641888290000|2022-01-11 08:04:50|1214.8|1214.2|1214|1213.6|1214.8|1214.2|1213.8|1213|16977
1641888300000|2022-01-11 08:05:00|1213.8|1213.4|1212.4|1211.6|1214|1213.6|1212.4|1211.6|12587
1641888310000|2022-01-11 08:05:10|1212.2|1211.2|1212.4|1212|1213|1212.8|1211.8|1211|27127
1641888320000|2022-01-11 08:05:20|1212.6|1212.2|1213.6|1212.6|1213.8|1213|1212|1211.4|7390
1641888330000|2022-01-11 08:05:30|1213.8|1212.8|1214.4|1213.6|1214.8|1214|1213.8|1212.8|14407
1641888340000|2022-01-11 08:05:40|1214.6|1213.8|1216.8|1216|1216.8|1216.2|1214.6|1213.8|25523
1641888350000|2022-01-11 08:05:50|1217|1216.2|1217.4|1217|1218|1217.4|1217|1216|13019
1641888360000|2022-01-11 08:06:00|1217.2|1216.6|1217.2|1216.8|1217.4|1217|1216.4|1215.6|10214
1641888370000|2022-01-11 08:06:10|1217.4|1217|1217.2|1216.6|1218|1217.2|1216.8|1216.2|8618
1641888380000|2022-01-11 08:06:20|1217.4|1216.8|1218.2|1217.8|1218.6|1218|1217|1216.4|24136
1641888390000|2022-01-11 08:06:30|1218|1217.6|1218.8|1217.8|1220.6|1219.8|1218|1217.6|35587
1641888400000|2022-01-11 08:06:40|1218.6|1217.6|1216|1215.6|1218.6|1217.8|1215.4|1215.2|53940
1641888410000|2022-01-11 08:06:50|1216.2|1215.8|1215.2|1214.8|1217.4|1216.8|1215|1214.2|19043
1641888420000|2022-01-11 08:07:00|1215|1214.6|1213.6|1213|1215.2|1214.8|1213.6|1212.8|7437
1641888430000|2022-01-11 08:07:10|1213.4|1212.8|1213.8|1213.2|1214.6|1214|1213.2|1212.8|11159
1641888440000|2022-01-11 08:07:20|1213.6|1213.6|1213.4|1213|1214.6|1213.8|1213.2|1213|7033
1641888450000|2022-01-11 08:07:30|1213.2|1212.8|1213.6|1213.2|1213.6|1213.2|1213.2|1212.8|3668
1641888460000|2022-01-11 08:07:40|1213.8|1213.4|1214.8|1214.4|1215|1214.6|1213.8|1213|2367
1641888470000|2022-01-11 08:07:50|1215.2|1214.2|1216.6|1216.2|1216.8|1216.4|1214.8|1214.2|108963
1641888480000|2022-01-11 08:08:00|1216.4|1215.8|1216.2|1215.2|1216.8|1216.2|1216|1215.2|6850
1641888490000|2022-01-11 08:08:10|1216|1215.4|1216|1215.2|1216.2|1215.8|1215.8|1215.2|2576
1641888500000|2022-01-11 08:08:20|1216.2|1215.4|1216|1215.2|1216.2|1215.8|1215.8|1215.2|3639
1641888510000|2022-01-11 08:08:30|1215.8|1215.4|1215.4|1215|1216.2|1216|1215.4|1215|12160
1641888520000|2022-01-11 08:08:40|1215.2|1214.8|1216.6|1216.2|1216.6|1216.2|1215.2|1214.4|12929
1641888530000|2022-01-11 08:08:50|1216.4|1216.4|1217|1216.4|1217|1216.6|1216.4|1215.8|5536
1641888540000|2022-01-11 08:09:00|1217.2|1216.6|1216.8|1216|1217.8|1217|1216|1215.8|45552
1641888550000|2022-01-11 08:09:10|1216.6|1216.2|1216.2|1215.6|1216.6|1216.2|1215.8|1215.2|4933
1641888560000|2022-01-11 08:09:20|1216|1215.4|1216.6|1216|1216.8|1216.4|1216|1215.4|9853
1641888570000|2022-01-11 08:09:30|1216.4|1216.2|1216.6|1216.2|1216.6|1216.2|1216.4|1216|700
1641888580000|2022-01-11 08:09:40|1216.8|1216.4|1217.2|1216.8|1217.4|1217|1216.4|1216|11136
1641888590000|2022-01-11 08:09:50|1217.4|1217|1217.6|1217.2|1217.8|1217.4|1217.2|1216.6|5593
1641888600000|2022-01-11 08:10:00|1217.4|1217.4|1217.6|1217.2|1218|1217.6|1217.4|1217.2|15427
1641888610000|2022-01-11 08:10:10|1217.8|1217|1217|1216.8|1217.8|1217.4|1217|1216.4|9663
1641888620000|2022-01-11 08:10:20|1216.8|1216.6|1217.6|1217|1217.8|1217.4|1216.2|1216|14942
1641888630000|2022-01-11 08:10:30|1217.8|1217.2|1219|1218.4|1219|1218.6|1217.8|1217.2|8762
1641888640000|2022-01-11 08:10:40|1218.8|1218.2|1220.2|1219.4|1220.8|1220|1218.6|1218.2|15525
1641888650000|2022-01-11 08:10:50|1220|1219.6|1220.6|1220|1220.8|1220.4|1220|1219.6|581
1641888660000|2022-01-11 08:11:00|1220.8|1220.2|1220.8|1220.6|1221|1220.6|1220.6|1220.2|8435
1641888670000|2022-01-11 08:11:10|1220.6|1220.4|1218.6|1217.8|1220.8|1220.4|1218.6|1217.8|19172
1641888680000|2022-01-11 08:11:20|1218.4|1218|1219|1218.4|1219.2|1218.8|1218.2|1217.8|4759
1641888690000|2022-01-11 08:11:30|1219.2|1218.6|1218.6|1218|1219.2|1218.6|1218.2|1217.8|3411
1641888700000|2022-01-11 08:11:40|1218.4|1218.2|1218.4|1218|1218.4|1218.2|1218.4|1218|140
1641888710000|2022-01-11 08:11:50|1218.2|1217.8|1217.4|1216.8|1218.6|1218|1217.2|1216.8|10335
1641888720000|2022-01-11 08:12:00|1217.2|1217|1218.6|1218.2|1218.6|1218.2|1217.2|1216.8|7636
1641888730000|2022-01-11 08:12:10|1219|1218.4|1219.2|1218.6|1219.2|1218.8|1218.4|1218|5544
1641888740000|2022-01-11 08:12:20|1219|1218.4|1219.4|1218.8|1219.6|1219.2|1218.4|1217.8|5672
1641888750000|2022-01-11 08:12:30|1219.2|1219|1219.6|1219.2|1220|1219.4|1219.2|1219|3847
1641888760000|2022-01-11 08:12:40|1219.4|1219.4|1220.2|1219.6|1221|1220.6|1219.4|1219.4|20841
1641888770000|2022-01-11 08:12:50|1220|1219.8|1220|1219.4|1220.8|1220.2|1219.8|1219.4|13736
1641888780000|2022-01-11 08:13:00|1219.8|1219.6|1220.8|1220.2|1222|1221.6|1219.8|1219.6|10151
1641888790000|2022-01-11 08:13:10|1220.6|1220|1221|1220.8|1221|1220.8|1220.4|1220|2056
1641888800000|2022-01-11 08:13:20|1221.2|1221|1221.2|1220.8|1221.8|1221|1221|1220.8|4906
1641888810000|2022-01-11 08:13:30|1221.4|1221|1220.4|1220|1221.4|1221|1220|1219.4|12910
1641888820000|2022-01-11 08:13:40|1220.6|1220.2|1220|1219.6|1220.6|1220.2|1219|1218.2|14281
1641888830000|2022-01-11 08:13:50|1220.2|1219.8|1219.8|1219.2|1221|1220.4|1219.4|1219|8386
1641888840000|2022-01-11 08:14:00|1219.6|1219|1219.4|1219|1219.6|1219|1219.4|1219|357
1641888850000|2022-01-11 08:14:10|1219.6|1219.2|1220.2|1219.8|1221|1220.2|1219.4|1219.2|6706
1641888860000|2022-01-11 08:14:20|1220.4|1220|1221.2|1220.8|1221.4|1220.8|1220.4|1219.8|1850
1641888870000|2022-01-11 08:14:30|1221|1220.6|1220.6|1220.2|1221|1220.6|1220.2|1219.6|5556
1641888880000|2022-01-11 08:14:40|1220.4|1220|1220.2|1219.6|1220.6|1220|1220|1219.4|3978
1641888890000|2022-01-11 08:14:50|1220|1219.8|1220|1219.6|1220|1220|1220|1219.4|0
1641888900000|2022-01-11 08:15:00|1220.2|1219.8|1219.8|1219.4|1220.8|1220.4|1219.6|1219.4|10980
1641888910000|2022-01-11 08:15:10|1220|1219.2|1219.6|1219|1220|1219.2|1219.4|1219|2170
1641888920000|2022-01-11 08:15:20|1219.4|1219.2|1219.6|1219.2|1220|1219.6|1219.4|1219|2662
1641888930000|2022-01-11 08:15:30|1219.8|1219.4|1218.2|1217.6|1220|1219.6|1217.6|1217.2|11287
1641888940000|2022-01-11 08:15:40|1218.4|1217.8|1218.8|1218.4|1219|1218.8|1218.4|1217.6|4463
1641888950000|2022-01-11 08:15:50|1219|1218.2|1218.6|1218|1219.2|1218.8|1218.2|1217.8|1007
1641888960000|2022-01-11 08:16:00|1218.8|1217.8|1218.6|1218.4|1219.2|1218.6|1218.2|1217.8|1794
1641888970000|2022-01-11 08:16:10|1218.8|1218.2|1218.6|1218|1218.8|1218.4|1217.8|1217.4|4660
1641888980000|2022-01-11 08:16:20|1218.4|1217.8|1218.4|1217.8|1218.6|1218|1218.2|1217.8|0
1641888990000|2022-01-11 08:16:30|1218.6|1218|1218.6|1218.4|1219.2|1218.8|1218.4|1217.8|11403
1641889000000|2022-01-11 08:16:40|1218.4|1218.2|1218.8|1218.4|1219.4|1219|1218.4|1218|3165
1641889010000|2022-01-11 08:16:50|1218.6|1218.2|1218.6|1218.2|1218.8|1218.6|1218.4|1218|2703
1641889020000|2022-01-11 08:17:00|1218.4|1218|1217.8|1217.6|1218.6|1218.2|1217.8|1217.4|3708
1641889030000|2022-01-11 08:17:10|1218|1217.8|1217.6|1217.2|1218.8|1218.4|1217.4|1217.2|9225
1641889040000|2022-01-11 08:17:20|1217.4|1217.4|1217.2|1216.6|1218|1217.6|1216.6|1216.2|6606
1641889050000|2022-01-11 08:17:30|1217.4|1216.8|1217.2|1216.6|1217.6|1217.2|1216.8|1216.4|1823
1641889060000|2022-01-11 08:17:40|1217|1216.4|1218.6|1218|1218.6|1218|1216.6|1216.2|5493
1641889070000|2022-01-11 08:17:50|1218.4|1218.2|1218.8|1218.2|1219|1218.2|1218.4|1217.8|596
1641889080000|2022-01-11 08:18:00|1219|1218.4|1220|1219.6|1220|1219.6|1218.8|1218.4|518
1641889090000|2022-01-11 08:18:10|1219.8|1219.4|1219.8|1219.6|1220.6|1220.2|1219.6|1219.2|13411
1641889100000|2022-01-11 08:18:20|1219.6|1219.4|1219.8|1219.4|1220|1219.6|1219.6|1219|5557
1641889110000|2022-01-11 08:18:30|1219.6|1219.6|1219.8|1219.4|1219.8|1219.6|1219.6|1219.4|484
1641889120000|2022-01-11 08:18:40|1220|1219.6|1220.2|1220|1220.6|1220.2|1220|1219.4|14977
1641889130000|2022-01-11 08:18:50|1220.4|1219.8|1220.2|1219.6|1220.4|1220|1219.8|1219.4|2524
1641889140000|2022-01-11 08:19:00|1220|1219.4|1219.4|1219|1220|1219.6|1219.4|1218.8|1668
1641889150000|2022-01-11 08:19:10|1219.6|1219.2|1219.2|1218.6|1219.6|1219.4|1219|1218.6|1374
1641889160000|2022-01-11 08:19:20|1219|1218.4|1218.6|1218.4|1219|1218.4|1218.4|1218.2|3329
1641889170000|2022-01-11 08:19:30|1218.4|1218.2|1219|1218.4|1219.2|1219|1218.4|1218.2|4094
1641889180000|2022-01-11 08:19:40|1218.8|1218.2|1218.2|1217.8|1219|1218.2|1218.2|1217.6|0
1641889190000|2022-01-11 08:19:50||1217.6||1217.8||1217.8||1217.6|0
1641889200000|2022-01-11 08:20:00|1218.4|1218|1219.6|1219|1219.6|1219|1217.2|1216.8|17085
1641889210000|2022-01-11 08:20:10|1219.8|1219.2|1220|1219.4|1220|1219.8|1219.6|1219.2|1298
1641889220000|2022-01-11 08:20:20|1220.4|1219.6|1219.8|1219.4|1220.4|1220|1219.6|1219.2|1777
1641889230000|2022-01-11 08:20:30|1219.6|1219.2|1220.8|1220.2|1221|1220.4|1219.6|1219.2|6492
1641889240000|2022-01-11 08:20:40|1220.6|1220|1220.4|1220|1220.8|1220.2|1220.4|1220|427
1641889250000|2022-01-11 08:20:50|1220.6|1219.6|1219.8|1219.4|1220.6|1220|1219.6|1219.2|26033
1641889260000|2022-01-11 08:21:00|1219.6|1219.2|1220.2|1219.8|1220.4|1219.8|1219.4|1219|6571
1641889270000|2022-01-11 08:21:10|1220.4|1220|1220.2|1219.6|1221|1220.6|1219.8|1219.4|21906
1641889280000|2022-01-11 08:21:20|1220|1219.8|1218.8|1218.4|1220|1219.8|1218.8|1218|3378
1641889290000|2022-01-11 08:21:30|1219|1218.6|1220.2|1219.8|1220.6|1220|1219|1218.6|4673
1641889300000|2022-01-11 08:21:40|1220.4|1220|1219.6|1219.2|1220.6|1220.2|1219|1218.4|7425
1641889310000|2022-01-11 08:21:50|1219.4|1219|1219|1218.6|1219.6|1219.2|1219|1218.6|5884
1641889320000|2022-01-11 08:22:00|1218.8|1218.4|1218.8|1218.4|1219|1218.6|1218.8|1218.4|0
1641889330000|2022-01-11 08:22:10|1219|1218.6|1219.6|1219.2|1219.8|1219.4|1219|1218.6|2122
1641889340000|2022-01-11 08:22:20|1219.8|1219|1219.6|1219.4|1220|1219.6|1219.4|1219|8923
1641889350000|2022-01-11 08:22:30|1219.4|1219.2|1220|1219.4|1220|1219.4|1219.4|1219.2|1592
1641889360000|2022-01-11 08:22:40|1219.8|1219.2|1220|1219.4|1220|1219.6|1219.8|1219.2|0
1641889370000|2022-01-11 08:22:50|1219.8|1219.2|1219.6|1219.2|1220|1219.2|1219.4|1219.2|4181
1641889380000|2022-01-11 08:23:00|1219.8|1219.4|1219|1218.6|1220|1219.6|1218.6|1218.2|7882
1641889390000|2022-01-11 08:23:10|1219.2|1218.8|1219.4|1219|1219.6|1219.2|1219|1218.8|389
1641889400000|2022-01-11 08:23:20|1219.2|1218.8|1219.4|1219|1219.4|1219|1219.2|1218.8|993
1641889410000|2022-01-11 08:23:30|1219.2|1219.2|1219.2|1218.6|1219.4|1219.2|1218.8|1218.4|1394
1641889420000|2022-01-11 08:23:40|1219.4|1218.8|1219.6|1219.2|1219.8|1219.4|1219.4|1218.8|0
1641889430000|2022-01-11 08:23:50|1219.4|1219|1219.2|1218.8|1219.4|1219|1219.2|1218.8|401
1641889440000|2022-01-11 08:24:00|1219.4|1219|1219.8|1219.4|1219.8|1219.4|1218.8|1218.6|1203
1641889450000|2022-01-11 08:24:10|1220|1219.6|1219.8|1219.4|1220.4|1220|1219.6|1219.2|7416
1641889460000|2022-01-11 08:24:20|1220|1219.6|1219.8|1219.6|1220|1219.8|1219.4|1219|6475
1641889470000|2022-01-11 08:24:30|1219.6|1219.4|1218.4|1218|1219.8|1219.4|1218.4|1218|2100
1641889480000|2022-01-11 08:24:40|1218.6|1218.2|1218.2|1217.8|1218.6|1218.4|1218.2|1217.8|1050
1641889490000|2022-01-11 08:24:50|1218.4|1218|1218.2|1218|1218.4|1218.2|1218.2|1217.8|175
1641889500000|2022-01-11 08:25:00|1218|1217.8|1216.4|1215.8|1218|1217.8|1216|1215.6|9197
1641889510000|2022-01-11 08:25:10|1216.6|1216|1216.8|1216.4|1217.2|1216.8|1216.4|1215.8|3888
1641889520000|2022-01-11 08:25:20|1216.6|1216.2|1216.2|1215.6|1216.6|1216.4|1215.8|1215.4|2842
1641889530000|2022-01-11 08:25:30|1216|1215.8|1216.6|1216|1216.6|1216.2|1216|1215.6|330
1641889540000|2022-01-11 08:25:40|1216.8|1216.2|1215.2|1215|1217|1216.6|1215.2|1215|9918
1641889550000|2022-01-11 08:25:50|1215.4|1214.8|1215.6|1215.2|1216|1215.6|1215.4|1214.8|0
1641889560000|2022-01-11 08:26:00|1215.4|1215.4|1215.4|1215|1215.6|1215.4|1215.4|1214.8|1400
1641889570000|2022-01-11 08:26:10|1215.6|1215.2|1216|1215.4|1216|1215.6|1215.6|1215|1755
1641889580000|2022-01-11 08:26:20|1215.8|1215.6|1216|1215.6|1216|1215.8|1215.8|1215.6|0
1641889590000|2022-01-11 08:26:30|1216.4|1215.4|1217.2|1216.8|1217.6|1217.2|1216.2|1215.4|2440
1641889600000|2022-01-11 08:26:40|1217|1216.6|1217.4|1217|1218|1217.4|1216.8|1216.4|1680
1641889610000|2022-01-11 08:26:50|1217.6|1217.2|1216.8|1216.4|1217.6|1217.2|1216.8|1216.4|35
1641889620000|2022-01-11 08:27:00|1216.6|1216.2|1216|1215.6|1216.8|1216.4|1215.8|1215.4|3606
1641889630000|2022-01-11 08:27:10|1216.2|1215.8|1216.6|1216.2|1216.6|1216.2|1216.2|1215.8|833
1641889640000|2022-01-11 08:27:20|1216.8|1216.4|1217|1216.4|1217.2|1217|1216.8|1216.2|0
1641889650000|2022-01-11 08:27:30|1216.8|1216.6|1217|1216.6|1217.2|1217|1216.8|1216.4|908
1641889660000|2022-01-11 08:27:40|1216.8|1216.8|1217|1216.6|1217|1216.8|1216.8|1216.2|2008
1641889670000|2022-01-11 08:27:50|1217.2|1216.8|1217.6|1217.2|1217.6|1217.2|1217.2|1216.8|2609
1641889680000|2022-01-11 08:28:00|1217.4|1217.4|1217.8|1217.6|1218|1217.6|1217.4|1217.2|7197
1641889690000|2022-01-11 08:28:10|1217.6|1217.4|1217.4|1217|1217.6|1217.6|1217|1216.6|6958
1641889700000|2022-01-11 08:28:20|1217.6|1217.2|1217.4|1217.2|1218|1217.6|1217.4|1217|1152
1641889710000|2022-01-11 08:28:30|1217.6|1216.8|1217.2|1217|1217.6|1217.2|1217.2|1216.8|1471
1641889720000|2022-01-11 08:28:40|1217.4|1217.2|1217.6|1217|1217.6|1217.2|1217.4|1217|377
1641889730000|2022-01-11 08:28:50|1217.4|1217.2|1217.6|1217.2|1217.8|1217.6|1217.4|1217.2|4732
1641889740000|2022-01-11 08:29:00|1217.4|1217.4|1217.4|1217|1218|1217.4|1217.4|1217|1904
1641889750000|2022-01-11 08:29:10|1217.2|1217.2|1217.6|1217.2|1218|1217.6|1217.2|1216.8|41259
1641889760000|2022-01-11 08:29:20|1217.8|1217.4|1217.6|1217|1218|1217.6|1217.4|1217|6154
1641889770000|2022-01-11 08:29:30|1217.4|1217.2|1217.6|1217|1217.8|1217.2|1217.4|1217|609
1641889780000|2022-01-11 08:29:40|1217.4|1217.2|1217.4|1217|1217.4|1217.2|1217.4|1217|500
1641889790000|2022-01-11 08:29:50|1217.2|1216.8|1217|1216.6|1217.2|1216.8|1216.8|1216.4|298
1641889800000|2022-01-11 08:30:00|1217.2|1216.8|1217.2|1216.6|1217.6|1217.2|1216.6|1216.4|10113
1641889810000|2022-01-11 08:30:10|1217.4|1216.8|1217.2|1216.8|1217.6|1217.2|1217|1216.6|14269
1641889820000|2022-01-11 08:30:20|1217.4|1217|1217.4|1217|1217.4|1217.2|1217|1216.8|1506
1641889830000|2022-01-11 08:30:30|1217.2|1217.2|1217.8|1217.2|1217.8|1217.4|1217.2|1216.8|3830
1641889840000|2022-01-11 08:30:40|1217.6|1217.4|1217.2|1216.8|1218|1217.6|1217.2|1216.8|4466
1641889850000|2022-01-11 08:30:50|1217|1216.6|1217.2|1216.8|1217.4|1217|1216.8|1216.6|3644
1641889860000|2022-01-11 08:31:00|1217.4|1217|1217.4|1217|1217.6|1217.2|1217|1216.6|1400
1641889870000|2022-01-11 08:31:10|1217.6|1216.8|1217.6|1217.2|1218|1217.6|1217.4|1216.8|1223
1641889880000|2022-01-11 08:31:20|1217.4|1217|1216.8|1216.4|1217.6|1217|1216.4|1216|2028
1641889890000|2022-01-11 08:31:30|1217|1216.2|1217|1216.8|1217.2|1216.8|1216.8|1216.2|6767
1641889900000|2022-01-11 08:31:40|1217.2|1217|1217.6|1217.2|1217.6|1217.2|1217.2|1216.8|375
1641889910000|2022-01-11 08:31:50|1217.4|1217|1217.2|1216.8|1217.6|1217|1217|1216.8|0
1641889920000|2022-01-11 08:32:00|1217|1216.6|1216.8|1216.4|1217.2|1216.6|1216.6|1216.2|2788
1641889930000|2022-01-11 08:32:10|1216.6|1216.2|1216.6|1216.2|1216.8|1216.4|1216.2|1216|3644
1641889940000|2022-01-11 08:32:20|1216.8|1216.4|1217|1216.4|1217|1216.6|1216.4|1216|7500
1641889950000|2022-01-11 08:32:30|1216.8|1216.6|1216.4|1216.2|1217|1216.6|1216.4|1216.2|406
1641889960000|2022-01-11 08:32:40|1216.2|1216|1216.4|1216|1216.6|1216.2|1216.2|1216|1980
1641889970000|2022-01-11 08:32:50|1216.6|1216.2|1216.8|1216.4|1216.8|1216.4|1216.4|1216|400
1641889980000|2022-01-11 08:33:00|1217|1216.6|1216.8|1216.4|1217|1216.8|1216.8|1216.2|1880
1641889990000|2022-01-11 08:33:10|1216.4|1216|1215.8|1215.6|1216.6|1216|1215.6|1215.2|22194
1641890000000|2022-01-11 08:33:20|1216|1215.4|1216.6|1216.2|1216.6|1216.2|1216|1215.4|2034
1641890010000|2022-01-11 08:33:30|1216.4|1216|1215.2|1215|1216.4|1216.2|1214.8|1214.4|29356
1641890020000|2022-01-11 08:33:40|1215|1214.8|1214.6|1214.4|1215.2|1214.8|1214.6|1214.4|5068
1641890030000|2022-01-11 08:33:50|1214.8|1214.6|1214.4|1214|1214.8|1214.6|1214.2|1214|10442
1641890040000|2022-01-11 08:34:00|1214.6|1214.2|1213.4|1213|1214.6|1214.4|1213.4|1213|5410
1641890050000|2022-01-11 08:34:10|1213.6|1213.2|1213.4|1213|1213.6|1213.4|1213.4|1213|4534
1641890060000|2022-01-11 08:34:20|1213.2|1213.2|1213|1212.6|1213.4|1213.2|1212.8|1212.6|5496
1641890070000|2022-01-11 08:34:30|1212.8|1212.4|1212|1211.6|1212.8|1212.4|1211.8|1211.6|4390
1641890080000|2022-01-11 08:34:40|1211.8|1211.4|1211.8|1211.2|1212|1211.4|1211.6|1211.2|897
1641890090000|2022-01-11 08:34:50|1211.6|1211|1212|1211.6|1212|1211.8|1211.2|1210.8|7739
1641890100000|2022-01-11 08:35:00|1212.2|1211.8|1213|1212.6|1213.2|1212.8|1212|1211.6|14631
1641890110000|2022-01-11 08:35:10|1213.2|1212.8|1212.6|1212.2|1213.2|1212.8|1212.6|1212.2|4895
1641890120000|2022-01-11 08:35:20|1212.8|1212.4|1212.2|1211.8|1212.8|1212.4|1212.2|1211.6|0
1641890130000|2022-01-11 08:35:30|1212|1211.6|1212.6|1212.2|1212.8|1212.2|1211.8|1211.6|9845
1641890140000|2022-01-11 08:35:40|1212.8|1212.4|1212.6|1212.2|1213|1212.6|1212.2|1211.6|8351
1641890150000|2022-01-11 08:35:50|1212.4|1212|1212.2|1212|1213|1212.4|1212.2|1212|3033
1641890160000|2022-01-11 08:36:00|1212|1211.8|1212|1211.6|1212.2|1211.8|1212|1211.6|0
1641890170000|2022-01-11 08:36:10|1211.8|1211.4|1211.4|1210.8|1211.8|1211.4|1211.2|1210.6|5161
1641890190000|2022-01-11 08:36:30|1211.6|1211|1212.2|1211.6|1212.2|1212|1211.6|1211|7632
1641890200000|2022-01-11 08:36:40|1212.4|1211.8|1212.2|1211.8|1212.4|1212|1212|1211.6|818
1641890210000|2022-01-11 08:36:50|1212.4|1212|1212.6|1212.2|1212.6|1212.2|1212.2|1211.8|3697
1641890220000|2022-01-11 08:37:00|1212.4|1212|1212.4|1212|1212.8|1212.6|1212.4|1211.8|6375
1641890230000|2022-01-11 08:37:10|1212.6|1212.2|1212|1211.8|1212.6|1212.2|1211.8|1211.6|4873
1641890240000|2022-01-11 08:37:20|1212.2|1212|1212.2|1211.8|1212.6|1212.2|1212|1211.6|5396
1641890250000|2022-01-11 08:37:30|1212.4|1212|1212.4|1212|1212.6|1212.2|1212.2|1211.8|5258
1641890260000|2022-01-11 08:37:40|1212.6|1212.2|1212.4|1212|1212.6|1212.2|1212.4|1212|1040
1641890270000|2022-01-11 08:37:50|1212.6|1212.2|1212.8|1212.4|1213.4|1212.8|1212.4|1212|6123
1641890280000|2022-01-11 08:38:00|1212.6|1212.2|1212.4|1212.2|1212.6|1212.2|1212.2|1212|4819
1641890290000|2022-01-11 08:38:10|||||||||190
1641890300000|2022-01-11 08:38:20|1212.2|1212|1212|1211.6|1212.2|1212|1211.8|1211.4|8857
1641890310000|2022-01-11 08:38:30|1211.8|1211.4|1210.6|1210.2|1211.8|1211.4|1210.6|1210.2|27547
1641890320000|2022-01-11 08:38:40|1210.4|1210.4|1211|1210.6|1211|1210.6|1210.4|1210|21715
1641890330000|2022-01-11 08:38:50|1211.2|1210.8|1211.4|1210.8|1211.6|1211.2|1211|1210.8|2025
1641890340000|2022-01-11 08:39:00|1211.2|1211|1211.6|1211.4|1212|1211.6|1211.2|1210.8|3622
1641890350000|2022-01-11 08:39:10|1211.4|1211.2|1211.6|1211.2|1211.8|1211.6|1211.4|1211|2283
1641890360000|2022-01-11 08:39:20|1211.4|1211|1212.4|1212|1212.4|1212|1211.4|1211|12126
1641890370000|2022-01-11 08:39:30|1212.2|1211.8|1211.6|1211.2|1212.4|1212.2|1211.6|1211|8188
1641890380000|2022-01-11 08:39:40|1211.8|1211|1211.6|1211|1211.8|1211.2|1211.6|1211|0
1641890390000|2022-01-11 08:39:50|1211.4|1211.2|1211.2|1210.8|1211.4|1211.2|1211.2|1210.8|0
1641890400000|2022-01-11 08:40:00|1211|1210.6|1211|1210.4|1211.2|1210.6|1210.8|1210.4|1218
1641890410000|2022-01-11 08:40:10|1211.2|1210.6|1210.6|1210.2|1211.4|1210.8|1210.4|1210|2229
1641890420000|2022-01-11 08:40:20|1210.2|1210|1210.6|1210.2|1210.6|1210.4|1210.2|1210|2002
1641890430000|2022-01-11 08:40:30|1210.8|1210.6|1210.8|1210.4|1211|1210.6|1210.6|1210.4|4990
1641890440000|2022-01-11 08:40:40|1211|1210.6|1210.8|1210.2|1211|1210.6|1210.8|1210.2|0
1641890450000|2022-01-11 08:40:50|1211|1210.4|1210.6|1210.2|1211|1210.6|1210.4|1210.2|4758
1641890460000|2022-01-11 08:41:00|1210.8|1210.4|1210.8|1210.4|1211.2|1210.6|1210.6|1210.4|2486
1641890480000|2022-01-11 08:41:20|1210.6|1210.2|1209.6|1209.4|1210.6|1210.2|1209|1208.6|65621
1641890490000|2022-01-11 08:41:30|1209.8|1209.6|1210|1209.8|1210.6|1210.2|1209.6|1209.2|40836
1641890500000|2022-01-11 08:41:40|1209.8|1209.6|1210.2|1210|1210.4|1210.2|1209.8|1209.6|10591
1641890510000|2022-01-11 08:41:50|1210|1209.8|1210.6|1210.2|1210.8|1210.6|1210|1209.8|8504
1641890520000|2022-01-11 08:42:00|1210.4|1210|1210.2|1209.8|1210.4|1210.2|1210|1209.8|1817
1641890530000|2022-01-11 08:42:10|1210.4|1210|1210.4|1209.8|1210.4|1210|1210.2|1209.8|2082
1641890540000|2022-01-11 08:42:20|1210.2|1209.6|1209.8|1209.2|1210.2|1209.8|1209.2|1209|13830
1641890550000|2022-01-11 08:42:30|1210|1209.4|1209.8|1209.6|1210|1209.6|1209.8|1209.4|3859
1641890560000|2022-01-11 08:42:40|1209.6|1209.4|1209.6|1209.2|1209.6|1209.4|1209.6|1209.2|422
1641890570000|2022-01-11 08:42:50|1209.8|1209.4|1210.2|1210|1210.2|1210|1209.8|1209.4|3706
1641890580000|2022-01-11 08:43:00|1210|1209.8|1210|1209.6|1210|1209.8|1210|1209.6|0
1641890590000|2022-01-11 08:43:10|1210.2|1209.8|1210.2|1209.8|1210.2|1210|1210|1209.8|3275
1641890600000|2022-01-11 08:43:20|1210.4|1210|1210.4|1210|1210.4|1210.2|1210|1209.6|8759
1641890610000|2022-01-11 08:43:30|1210.2|1209.8|1210.2|1209.8|1210.4|1210|1210.2|1209.8|2226
1641890620000|2022-01-11 08:43:40|1210|1209.6|1210|1209.6|1210.2|1209.6|1210|1209.6|421
1641890630000|2022-01-11 08:43:50|1209.8|1209.2|1210.4|1210|1210.4|1210.2|1209.8|1209.2|7608
1641890640000|2022-01-11 08:44:00|1210.6|1210.2|1211.2|1210.8|1211.6|1211.2|1210.6|1210.2|4037
1641890650000|2022-01-11 08:44:10|1211.4|1211|1211.4|1211|1211.8|1211.6|1211.2|1211|10447
1641890660000|2022-01-11 08:44:20|1211.2|1211.2|1211.8|1211.4|1212|1211.6|1211.2|1211.2|2872
1641890670000|2022-01-11 08:44:30|1212|1211.2|1212.2|1211.8|1212.4|1212|1212|1211.2|4042
1641890680000|2022-01-11 08:44:40|1212|1211.6|1213.2|1212.8|1213.2|1212.8|1212|1211.6|6441
1641890690000|2022-01-11 08:44:50|1213|1212.6|1213|1212.6|1213.2|1212.8|1213|1212.6|422
1641890700000|2022-01-11 08:45:00|1212.8|1212.4|1212.6|1212.2|1213|1212.6|1212.4|1212|1758
1641890710000|2022-01-11 08:45:10|1212.8|1212.4|1213.2|1212.8|1213.4|1212.8|1212.8|1212.4|457
1641890720000|2022-01-11 08:45:20|1213.4|1212.6|1213|1212.6|1213.4|1212.6|1213|1212.6|0
1641890730000|2022-01-11 08:45:30|1213.2|1212.8|1214.2|1213.8|1214.4|1213.8|1213.2|1212.8|1036
1641890740000|2022-01-11 08:45:40|1214.4|1214|1214.2|1213.8|1214.4|1214.2|1214.2|1213.8|2200
1641890750000|2022-01-11 08:45:50|1214.4|1214|1214.4|1214.2|1214.4|1214.2|1214.2|1213.8|5167
1641890760000|2022-01-11 08:46:00|1214.2|1214|1214.2|1213.8|1214.4|1214.2|1214.2|1213.8|2
1641890770000|2022-01-11 08:46:10|1214.4|1214|1214.4|1214|1214.4|1214|1214.2|1214|0
1641890780000|2022-01-11 08:46:20|1214.6|1214.2|1215|1214.4|1215|1214.4|1214.6|1214.2|173
1641890790000|2022-01-11 08:46:30|1215.2|1214.6|1215.8|1215.2|1215.8|1215.2|1215.2|1214.6|177
1641890800000|2022-01-11 08:46:40|1216|1215.4|1216.2|1215.6|1216.2|1215.6|1216|1215.4|0
1641890810000|2022-01-11 08:46:50|1216|1215.4|1214.6|1214.2|1216|1215.6|1214.2|1213.8|4123
1641890820000|2022-01-11 08:47:00|1214.8|1214.4|1214.6|1214.2|1214.8|1214.4|1214.6|1214.2|0
1641890830000|2022-01-11 08:47:10|1214.8|1214.4|1216.2|1215.6|1216.4|1216|1214.8|1214.4|6348
1641890840000|2022-01-11 08:47:20|1216|1215.8|1215.6|1215.4|1216.2|1216|1215.6|1215.2|2449
1641890850000|2022-01-11 08:47:30|1215.8|1215.6|1215.8|1215.4|1216.4|1216.2|1215.8|1215.2|22975
1641890860000|2022-01-11 08:47:40|1215.6|1215.2|1215.2|1214.8|1215.6|1215.4|1215|1214.6|2341
1641890870000|2022-01-11 08:47:50|1215.4|1215|1215.8|1215.4|1215.8|1215.4|1215.4|1215|431
1641890880000|2022-01-11 08:48:00|1215.6|1215.2|1215|1214.6|1215.8|1215.4|1215|1214.6|3042
1641890890000|2022-01-11 08:48:10|1214.8|1214.4|1215.6|1215.2|1215.6|1215.2|1214.8|1214.4|1478
1641890900000|2022-01-11 08:48:20|1215.8|1215.4|1216.4|1216|1216.4|1216|1215.8|1215.4|335
1641890910000|2022-01-11 08:48:30|1216.6|1216.2|1217|1216.6|1217|1216.8|1216.6|1216|2510
1641890920000|2022-01-11 08:48:40|1216.8|1216.4|1217|1216.4|1217|1216.4|1216.6|1216.2|0
1641890930000|2022-01-11 08:48:50|1216.8|1216.6|1216.6|1216.4|1217|1216.6|1216.6|1216.4|840
1641890940000|2022-01-11 08:49:00|1216.4|1216.2|1216.6|1216|1216.8|1216.4|1216.4|1215.8|1195
1641890950000|2022-01-11 08:49:10|1216.4|1215.8|1216.6|1216|1216.8|1216.4|1216.4|1215.8|500
1641890960000|2022-01-11 08:49:20|1216.4|1215.8|1216.4|1215.8|1216.4|1216|1216.2|1215.8|0
1641890970000|2022-01-11 08:49:30|1216.2|1216|1216.6|1216.2|1217|1216.6|1216.2|1216|2776
1641890980000|2022-01-11 08:49:40|1216.4|1216|1216|1215.6|1216.6|1216|1216|1215.4|2947
1641890990000|2022-01-11 08:49:50|1215.8|1215.4|1215|1214.4|1215.8|1215.4|1214.8|1214.4|2500
1641891000000|2022-01-11 08:50:00|1214.8|1214.6|1215|1214.4|1215|1214.8|1214.8|1214.4|2263
1641891010000|2022-01-11 08:50:10|1215.2|1214.6|1216|1215.4|1216.2|1215.8|1215.2|1214.6|3160
1641891020000|2022-01-11 08:50:20|1216.2|1215.6|1216|1215.6|1216.2|1215.8|1216|1215.6|537
1641891030000|2022-01-11 08:50:30|1216.2|1215.8|1216.2|1215.8|1216.2|1216|1216|1215.6|2638
1641891040000|2022-01-11 08:50:40|1216|1215.6|1216|1215.6|1216.6|1216|1216|1215.6|204
1641891050000|2022-01-11 08:50:50|1216.2|1215.8|1216.2|1215.6|1216.4|1215.8|1216|1215.6|474
1641891060000|2022-01-11 08:51:00|1216|1215.8|1216|1215.6|1216.2|1215.8|1215.6|1215.2|6006
1641891070000|2022-01-11 08:51:10|1216.2|1215.8|1217.4|1217|1217.6|1217.2|1216.2|1215.8|3144
1641891080000|2022-01-11 08:51:20|1217.2|1216.8|1217.2|1216.8|1217.4|1216.8|1217.2|1216.8|0
1641891090000|2022-01-11 08:51:30|1217|1216.6|1216.8|1216.4|1217.6|1217.4|1216.6|1216.2|26430
1641891100000|2022-01-11 08:51:40|1217|1216.6|1216.8|1216.4|1217.4|1216.8|1216.8|1216.4|2168
1641891110000|2022-01-11 08:51:50|1217|1216.6|1216.6|1216.2|1217|1216.6|1216.4|1216.2|556
1641891120000|2022-01-11 08:52:00|1216.8|1216.4|1216.8|1216.4|1217|1216.6|1216.6|1216.2|5543
1641891130000|2022-01-11 08:52:10|1217|1216.6|1217|1216.6|1217.4|1217|1216.6|1216.4|1932
1641891140000|2022-01-11 08:52:20|1216.8|1216.4|1217.4|1216.8|1217.6|1217.2|1216.8|1216.4|1349
1641891150000|2022-01-11 08:52:30|1217.2|1216.6|1217|1216.6|1217.2|1216.8|1216.6|1216.2|3271
1641891160000|2022-01-11 08:52:40||1216.4||1216.4||1216.4||1216.4|0
1641891170000|2022-01-11 08:52:50|1216.8||1216.6||1217||1216.6||178
1641891180000|2022-01-11 08:53:00|1216.4|1216.2|1215.6|1215.4|1216.4|1216.2|1215.6|1215.2|4257
1641891190000|2022-01-11 08:53:10|1215.8|1215.6|1215.8|1215.4|1216.2|1215.8|1215.6|1215.4|5038
1641891200000|2022-01-11 08:53:20|1216|1215.6|1216.6|1216|1216.6|1216.4|1216|1215.4|2039
1641891210000|2022-01-11 08:53:30|1216.4|1215.8|1216.6|1216|1216.8|1216.4|1216.2|1215.8|0
1641891220000|2022-01-11 08:53:40|1216.4|1215.8|1216.2|1216|1216.6|1216|1216|1215.6|270
1641891230000|2022-01-11 08:53:50|1216|1215.8|1216.8|1216.4|1217|1216.6|1216|1215.6|4273
1641891240000|2022-01-11 08:54:00|1216.6|1216.2|1217|1216.4|1217|1216.6|1216.6|1216.2|0
1641891250000|2022-01-11 08:54:10|1217.2|1216.6|1217.2|1217|1217.2|1217|1217|1216.6|12605
1641891260000|2022-01-11 08:54:20|1217|1216.8|1217.8|1217.4|1218.2|1217.8|1217|1216.8|16739
1641891270000|2022-01-11 08:54:30|1218|1217.6|1218|1217.8|1218.2|1218|1218|1217.6|4428
1641891280000|2022-01-11 08:54:40|1217.8|1217.6|1218.4|1218|1218.4|1218.2|1217.8|1217.6|3680
1641891290000|2022-01-11 08:54:50|1218.2|1218.2|1217.6|1217.2|1218.6|1218.4|1217.6|1217.2|6304
1641891300000|2022-01-11 08:55:00|1217.8|1217.4|1217.8|1217.4|1218.4|1217.8|1217.6|1217.4|2904
1641891310000|2022-01-11 08:55:10|1217.6|1217.6|1218|1217.4|1218|1217.6|1217.6|1217.4|269
1641891320000|2022-01-11 08:55:20|1217.8|1217.6|1218|1217.6|1218.4|1218|1217.8|1217.4|419
1641891330000|2022-01-11 08:55:30|1217.8|1217.4|1218.2|1217.8|1218.2|1218|1217.8|1217.4|1082
1641891340000|2022-01-11 08:55:40|1218|1217.6|1218.4|1217.8|1218.4|1217.8|1218|1217.6|104
1641891350000|2022-01-11 08:55:50|1218.6|1218|1218.2|1217.8|1218.6|1218.2|1218.2|1217.8|1430
1641891360000|2022-01-11 08:56:00|1218|1217.6|1218.2|1217.6|1218.2|1218|1218|1217.6|1486
1641891370000|2022-01-11 08:56:10|1218|1217.4|1217.6|1217.2|1218|1217.4|1217.6|1217.2|1268
1641891380000|2022-01-11 08:56:20|1217.4|1217|1217|1216.6|1217.4|1217|1217|1216.6|212
1641891390000|2022-01-11 08:56:30|1217.2|1216.4|1217.2|1216.8|1217.4|1217|1217.2|1216.4|3310
1641891400000|2022-01-11 08:56:40|1217|1217|1216.8|1216.2|1217.2|1217|1216.6|1216|2250
1641891410000|2022-01-11 08:56:50|1216.6|1216.4|1217|1216.6|1217|1216.8|1216.4|1216|3643
1641891420000|2022-01-11 08:57:00|1217.2|1216.8|1218|1217.6|1218|1217.6|1217.2|1216.6|1679
1641891430000|2022-01-11 08:57:10|1217.8|1217.8|1217.8|1217.4|1218|1217.8|1217.6|1217.2|3056
1641891440000|2022-01-11 08:57:20|1218|1216.8|1217.2|1216.8|1218|1217|1217.2|1216.8|14735
1641891450000|2022-01-11 08:57:30|1217.4|1217|1217.6|1217|1217.6|1217.2|1217.4|1216.8|440
1641891460000|2022-01-11 08:57:40|1217.4|1216.8|1217.4|1217|1217.6|1217.2|1217|1216.6|2812
1641891470000|2022-01-11 08:57:50|1217.2|1216.8|1217.4|1217|1217.4|1217|1217|1216.8|1220
1641891480000|2022-01-11 08:58:00|1217.6|1217.2|1218|1217.6|1218|1217.8|1217.4|1217|3046
1641891490000|2022-01-11 08:58:10|1217.8|1217.4|1218|1217.6|1218|1217.6|1217.6|1217.2|433
1641891500000|2022-01-11 08:58:20|1217.8|1217.8|1217.6|1217.2|1217.8|1217.8|1217.6|1217.2|3174
1641891510000|2022-01-11 08:58:30|1217.8|1217.4|1217.8|1217.2|1218|1217.6|1217.6|1217.2|1438
1641891520000|2022-01-11 08:58:40|1218|1217.4|1218.4|1218|1218.6|1218.2|1217.8|1217.4|3977
1641891530000|2022-01-11 08:58:50|1218.6|1218.2|1218.6|1218.4|1218.6|1218.4|1218.6|1218.2|2211
1641891540000|2022-01-11 08:59:00|1218.4|1218.2|1218.2|1218|1218.4|1218.2|1218|1217.6|4449
1641891550000|2022-01-11 08:59:10|1218.4|1218.2|1218.6|1218|1218.6|1218.2|1218.4|1218|888
1641891560000|2022-01-11 08:59:20|1218.8|1218.2|1218.8|1218.2|1219|1218.6|1218.6|1218.2|2069
1641891570000|2022-01-11 08:59:30|1218.6|1218|1218.6|1218|1218.6|1218.2|1218.2|1217.8|0
1641891580000|2022-01-11 08:59:40|1218.4||1218.4||1218.6||1218.4||0
1641891590000|2022-01-11 08:59:50|1218.6|1217.8|1218.4|1217.8|1218.6|1217.8|1218.4|1217.8|350
1641891600000|2022-01-11 09:00:00|1218.2|1218|1218.8|1218.4|1219|1218.6|1218.2|1218|1247
1641891610000|2022-01-11 09:00:10|1219|1218.6|1219|1218.6|1219|1218.6|1218.8|1218.6|0
1641891620000|2022-01-11 09:00:20|1219.2|1218.8|1219|1218.6|1219.4|1219|1219|1218.6|7481
1641891630000|2022-01-11 09:00:30|1219.2|1218.8|1219.4|1219|1219.4|1219.2|1219.2|1218.6|376
1641891640000|2022-01-11 09:00:40|1219.6|1219.2|1220|1219.6|1220.2|1219.8|1219.4|1219|15006
1641891650000|2022-01-11 09:00:50|1219.8|1219.4|1219.6|1219.4|1219.8|1219.6|1219.6|1219.2|712
1641891660000|2022-01-11 09:01:00|1219.8|1219.6|1220|1219.6|1220.2|1219.8|1219.8|1219.4|6293
1641891670000|2022-01-11 09:01:10|1220.2|1219.8|1220.4|1220|1220.4|1220.2|1220|1219.8|4057
1641891680000|2022-01-11 09:01:20|1220.2|1219.8|1220.4|1220|1220.6|1220.2|1220|1219.6|1500
1641891690000|2022-01-11 09:01:30|1220.6|1220.2|1221|1220.4|1221|1220.6|1220.4|1220.2|1201
1641891700000|2022-01-11 09:01:40|1220.8|1220.6|1220.8|1220.2|1221|1220.8|1220.8|1220.2|906
1641891710000|2022-01-11 09:01:50|1220.6|1220.4|1220.6|1220|1221|1220.6|1220.4|1220|13476
1641891720000|2022-01-11 09:02:00|1220.8|1220.2|1221.8|1221.4|1222|1221.6|1220.8|1220.2|5865
1641891730000|2022-01-11 09:02:10|1222|1221.6|1221.4|1221|1222|1221.6|1221.2|1221|6564
1641891740000|2022-01-11 09:02:20|1221.2|1220.8|1221|1220.6|1221.2|1220.8|1221|1220.6|1427
1641891750000|2022-01-11 09:02:30|1220.8|1220.8|1221.6|1221|1221.6|1221|1220.8|1220.6|3086
1641891760000|2022-01-11 09:02:40|1221.4|1221.2|1222|1221.4|1222|1221.6|1221.4|1221.2|632
1641891770000|2022-01-11 09:02:50|1221.8|1221.2|1221.8|1221.4|1222|1221.6|1221.2|1221|8912
1641891780000|2022-01-11 09:03:00|1222|1221.6|1222.4|1221.8|1222.4|1222.2|1221.8|1221.4|22691
1641891790000|2022-01-11 09:03:10|1222.6|1222|1223.2|1222.8|1223.2|1223|1222.6|1222|15861
1641891800000|2022-01-11 09:03:20|1223.4|1223|1223.4|1223|1223.6|1223|1223.2|1223|332
1641891810000|2022-01-11 09:03:30|1223.6|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|0
1641891820000|2022-01-11 09:03:40|1223.6|1223.2|1224|1223.8|1224.2|1223.8|1223.6|1223.2|3266
1641891830000|2022-01-11 09:03:50|1223.8|1223.6|1223.4|1223|1224|1223.6|1223.2|1222.8|3034
1641891840000|2022-01-11 09:04:00|1223.2|1222.8|1224.4|1224|1225|1224.6|1223|1222.8|60465
1641891850000|2022-01-11 09:04:10|1224.2|1223.8|1224.6|1224.2|1224.6|1224.2|1224|1223.8|8002
1641891860000|2022-01-11 09:04:20|1224.8|1224.4|1225|1224.8|1225|1224.8|1224.2|1224|40861
1641891870000|2022-01-11 09:04:30|1225.2|1224.6|1225.8|1225.4|1225.8|1225.4|1225|1224.6|71430
1641891880000|2022-01-11 09:04:40|1225.6|1225.2|1225.4|1225|1225.6|1225.2|1225.4|1225|1100
1641891900000|2022-01-11 09:05:00|1225.6|1225.2|1226.4|1226|1226.4|1226|1225.6|1225.2|8549
1641891910000|2022-01-11 09:05:10|1226.2|1225.6|1226.4|1225.8|1226.4|1225.8|1225.8|1225.4|11030
1641891920000|2022-01-11 09:05:20|1226.2|1226|1225|1224.6|1226.2|1226|1225|1224.6|1905
1641891930000|2022-01-11 09:05:30|1224.8|1224.4|1225|1224.6|1225.2|1224.6|1224.6|1224.2|3383
1641891940000|2022-01-11 09:05:40|1224.8|1224.4|1225.8|1225.2|1226|1225.4|1224.8|1224.4|1870
1641891950000|2022-01-11 09:05:50|1225.6|1225|1225|1224.6|1225.6|1225|1225|1224.6|600
1641891960000|2022-01-11 09:06:00|1225.2|1224.4|1225.6|1225.2|1225.6|1225.2|1225|1224.4|0
1641891970000|2022-01-11 09:06:10|1225.8|1225.4|1226|1225.6|1226.8|1226|1225.4|1225.2|5382
1641891980000|2022-01-11 09:06:20|1225.8|1225.4|1225.2|1224.8|1226|1225.6|1225|1224.8|1905
1641891990000|2022-01-11 09:06:30|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1225|2334
1641892000000|2022-01-11 09:06:40|1225.2|1225.2|1225.4|1225|1225.4|1225.2|1225|1224.4|7450
1641892010000|2022-01-11 09:06:50|1225.2|1224.8|1225.4|1225|1226|1225.4|1225.2|1224.8|166
1641892020000|2022-01-11 09:07:00|1225.6|1225.2|1225.4|1225|1225.8|1225.4|1225.4|1225|2989
1641892030000|2022-01-11 09:07:10|1225.2|1224.8|1224.8|1224.4|1225.4|1224.8|1224.4|1224|1266
1641892040000|2022-01-11 09:07:20|1225|1224.6|1225.4|1224.8|1225.4|1225|1224.8|1224.4|0
1641892050000|2022-01-11 09:07:30|1225.6|1225|1224.6|1224.2|1225.6|1225|1224.6|1224|3056
1641892060000|2022-01-11 09:07:40|1224.4|1224|1224.6|1224.2|1224.6|1224.4|1224.4|1223.8|0
1641892070000|2022-01-11 09:07:50|1224.8|1224.4|1224.6|1224.2|1225|1224.6|1224.6|1224|958
1641892080000|2022-01-11 09:08:00|1224.8|1224.4|1224.8|1224.4|1225|1224.6|1224.8|1224.4|1000
1641892090000|2022-01-11 09:08:10|1224.6|1224.2|1225|1224.4|1225|1224.6|1224.4|1224.2|477
1641892100000|2022-01-11 09:08:20|1224.8|1224.2|1224.4|1224|1224.8|1224.2|1224.4|1224|500
1641892110000|2022-01-11 09:08:30|1224.6|1224.2|1225.4|1225|1225.4|1225.2|1224.6|1224.2|4200
1641892120000|2022-01-11 09:08:40|1225.6|1225.2|1225.8|1225.2|1225.8|1225.4|1225.6|1225.2|217
1641892130000|2022-01-11 09:08:50|1225.6|1225|1225.2|1224.8|1225.6|1225|1225.2|1224.8|713
1641892140000|2022-01-11 09:09:00|1225.4|1225|1225.2|1224.6|1225.6|1225.4|1225.2|1224.6|1180
1641892150000|2022-01-11 09:09:10|1225|1224.8|1224.6|1224.2|1225|1224.8|1224.4|1224|5413
1641892160000|2022-01-11 09:09:20|1224.8|1224.4|1224.6|1224.2|1224.8|1224.6|1224.4|1224|669
1641892170000|2022-01-11 09:09:30|1224.8|1224.4|1224.6|1224|1224.8|1224.4|1224.4|1224|356
1641892180000|2022-01-11 09:09:40|1224.4|1224.2|1224.4|1224|1224.6|1224.2|1224.4|1224|0
1641892190000|2022-01-11 09:09:50|1224.2|1224.2|1223.8|1223.2|1224.2|1224.2|1223.6|1223.2|506
1641892200000|2022-01-11 09:10:00|1223.6|1223|1223.2|1222.6|1223.6|1223.2|1223.2|1222.6|3331
1641892210000|2022-01-11 09:10:10|1223|1222.4|1222.6|1222.2|1223|1222.4|1222.6|1222.2|1500
1641892220000|2022-01-11 09:10:20|1222.4|1222.4|1222.4|1222|1223.2|1222.6|1222.2|1222|8865
1641892230000|2022-01-11 09:10:30|1222.6|1221.8|1222.8|1222.4|1223.2|1222.8|1222.6|1221.8|2708
1641892240000|2022-01-11 09:10:40|1222.6|1222.2|1222.6|1222.2|1222.8|1222.2|1222.4|1222|412
1641892250000|2022-01-11 09:10:50|1222.4|1222|1222.2|1221.6|1222.6|1222.2|1222|1221.6|1575
1641892260000|2022-01-11 09:11:00|1222|1221.8|1222.2|1221.6|1222.2|1222|1222|1221.4|990
1641892270000|2022-01-11 09:11:10|1222.4|1221.8|1222.6|1222|1222.6|1222.2|1222.4|1221.8|447
1641892280000|2022-01-11 09:11:20|1222.8|1222.2|1223|1222.4|1223|1222.6|1222.8|1222.2|206
1641892290000|2022-01-11 09:11:30|1222.8|1222.2|1222.6|1222.2|1222.8|1222.2|1222.4|1222|398
1641892300000|2022-01-11 09:11:40|1222.4|1222|1222.4|1222|1222.6|1222.2|1222.4|1222|0
1641892310000|2022-01-11 09:11:50|1222.6||1222.4||1222.6||1222.2||382
1641892320000|2022-01-11 09:12:00|1222.2|1221.8|1220.6|1220.2|1222.2|1221.8|1220.6|1220.2|2195
1641892330000|2022-01-11 09:12:10||1220||1220.2||1220.2||1220|0
1641892340000|2022-01-11 09:12:20|1220.4|1220|1220.6|1220|1220.6|1220|1220.4|1220|0
1641892350000|2022-01-11 09:12:30|1220.4|1220.2|1220.6|1220.2|1220.6|1220.4|1220|1219.6|12936
1641892360000|2022-01-11 09:12:40|1220.8|1220.4|1220.2|1219.8|1220.8|1220.6|1220.2|1219.8|1545
1641892370000|2022-01-11 09:12:50|1220|1219.6|1220.2|1219.8|1220.2|1219.8|1220|1219.6|0
1641892380000|2022-01-11 09:13:00|1220.4|1219.6|1221.4|1220.8|1221.4|1221|1220.4|1219.6|444
1641892390000|2022-01-11 09:13:10|1221.6|1221|1221|1220.4|1221.6|1221.2|1221|1220.4|500
1641892400000|2022-01-11 09:13:20|1220.8|1220.2|1220.8|1220.2|1221|1220.2|1220.8|1220.2|0
1641892410000|2022-01-11 09:13:30|1221|1220.4|1221.2|1220.6|1221.2|1220.8|1221|1220.4|500
1641892420000|2022-01-11 09:13:40|1221|1220.4|1221|1220.4|1221.2|1221|1220.8|1220.2|2895
1641892430000|2022-01-11 09:13:50|1221.2|1220.6|1220.6|1220.2|1221.6|1221|1220.6|1220.2|2978
1641892440000|2022-01-11 09:14:00|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.2|1220|6819
1641892450000|2022-01-11 09:14:10|1220.4|1220|1220.6|1220.2|1220.8|1220.4|1220.4|1220|1931
1641892460000|2022-01-11 09:14:20|1220.8|1220|1221|1220.4|1221|1220.6|1220.6|1220|5425
1641892470000|2022-01-11 09:14:30|1221.2|1220.6|1221.6|1221|1221.6|1221.4|1221|1220.6|629
1641892480000|2022-01-11 09:14:40|1221.4|1220.8|1221|1220.6|1221.4|1220.8|1220.8|1220.4|2468
1641892490000|2022-01-11 09:14:50|1220.8|1220.4|1220.8|1220.4|1220.8|1220.6|1220.8|1220.2|4205
1641892500000|2022-01-11 09:15:00|1220.6|1220.2|1221|1220.6|1221|1220.6|1220.6|1220.2|3458
1641892510000|2022-01-11 09:15:10|1220.8|1220.4|1220.8|1220.4|1221|1220.6|1220.6|1220.4|195
1641892520000|2022-01-11 09:15:20|1221|1220.6|1221.4|1220.8|1221.6|1221.2|1221|1220.6|26097
1641892530000|2022-01-11 09:15:30|1221.2|1221|1221.4|1221|1221.6|1221|1221|1220.6|2710
1641892540000|2022-01-11 09:15:40|1221.6|1221.2|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|600
1641892550000|2022-01-11 09:15:50|1221.6|1221.2|1221.8|1221.2|1221.8|1221.4|1221.4|1221.2|728
1641892560000|2022-01-11 09:16:00|1221.6|1221.4|1221.6|1221.2|1221.8|1221.4|1221.6|1221.2|0
1641892570000|2022-01-11 09:16:10|1221.8|1221.4|1221.8|1221.4|1222.2|1221.8|1221.6|1221.2|0
1641892580000|2022-01-11 09:16:20|1221.6|1221.2|1221.6|1221|1221.6|1221.2|1221.4|1220.8|918
1641892590000|2022-01-11 09:16:30|1221.4|1221.2|1221.4|1221|1221.6|1221.2|1221.4|1221|0
1641892600000|2022-01-11 09:16:40|1221.2|1220.8|1221.4|1221.2|1221.4|1221.2|1221.2|1220.8|500
1641892610000|2022-01-11 09:16:50|1221.2|1221|1221.2|1220.8|1221.4|1221|1221.2|1220.8|438
1641892620000|2022-01-11 09:17:00|1221.4|1221|1221.4|1221|1221.4|1221|1220.8|1220.4|2043
1641892630000|2022-01-11 09:17:10|1221.2|1220.8|1221.2|1221|1221.4|1221|1221.2|1220.8|487
1641892640000|2022-01-11 09:17:20|1221.4||1221.4||1221.4||1221.4||127
1641892650000|2022-01-11 09:17:30|1221.2|1220.8|1220.6|1220|1221.2|1220.8|1220.4|1220|3330
1641892660000|2022-01-11 09:17:40|1220.4|1220.2|1220.6|1220|1220.6|1220.2|1220.4|1220|179
1641892670000|2022-01-11 09:17:50|1220.8|1220.2|1221|1220.4|1221|1220.6|1220.4|1220|3038
1641892680000|2022-01-11 09:18:00|1221.2|1220.6|1221.4|1221|1221.4|1221|1221.2|1220.4|756
1641892690000|2022-01-11 09:18:10|1221.2|1220.8|1221.4|1220.8|1221.4|1221.2|1221.2|1220.8|707
1641892700000|2022-01-11 09:18:20|1221.2|1220.6|1220.4|1220|1221.2|1220.6|1220.2|1220|556
1641892710000|2022-01-11 09:18:30|1220.2|1219.8|1220|1219.6|1220.4|1220|1219.8|1219.6|2319
1641892720000|2022-01-11 09:18:40|1220.2|1219.8|1220.6|1220|1220.6|1220.2|1220.2|1219.8|286
1641892730000|2022-01-11 09:18:50|1220.4|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220|500
1641892740000|2022-01-11 09:19:00||1220||1220.2||1220.4||1220|0
1641892750000|2022-01-11 09:19:10|1220.8|1220|1221.4|1221|1221.8|1221.4|1220.8|1220|2061
1641892760000|2022-01-11 09:19:20|1221.2|1221.2|1221.4|1221|1221.4|1221.2|1221.2|1221|128
1641892770000|2022-01-11 09:19:30|1221.2|1220.8|1221|1220.4|1221.4|1221|1220.8|1220.4|3268
1641892780000|2022-01-11 09:19:40||1220.6||1220.6||1220.6||1220.4|0
1641892790000|2022-01-11 09:19:50||1220.8||1220.6||1220.8||1220.6|0
1641892800000|2022-01-11 09:20:00|1221.2|1220.8|1221.6|1221|1221.6|1221|1221|1220.6|1668
1641892810000|2022-01-11 09:20:10|1221.4|1221.2|1221.2|1221|1221.4|1221.2|1221.2|1221|2696
1641892820000|2022-01-11 09:20:20|1221.4|1220.8|1221.2|1220.6|1221.4|1220.8|1221|1220.6|120
1641892830000|2022-01-11 09:20:30|1221.4|1220.8|1221.6|1221.2|1221.6|1221.2|1221.2|1220.8|0
1641892840000|2022-01-11 09:20:40|1221.4|1221|1221.6|1221|1221.6|1221.2|1221.4|1221|0
1641892850000|2022-01-11 09:20:50|1221.4|1221.2|1221.4|1221|1221.6|1221.2|1221.4|1221|0
1641892860000|2022-01-11 09:21:00|1221.2|1220.8|1221.4|1221|1221.4|1221.2|1220.8|1220.4|3799
1641892870000|2022-01-11 09:21:10|1221.6|1221.2|1221|1220.6|1221.6|1221.2|1221|1220.6|1819
1641892880000|2022-01-11 09:21:20||1220.8||1220.4||1220.8||1220.4|430
1641892890000|2022-01-11 09:21:30|1220.8|1220.2|1220.6|1220.2|1220.8|1220.2|1220.6|1220.2|0
1641892900000|2022-01-11 09:21:40|1220.8|1220.4|1220.4|1220|1220.8|1220.6|1220.4|1220|5407
1641892910000|2022-01-11 09:21:50|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220|2605
1641892920000|2022-01-11 09:22:00|1220.8|1220.4|1221.4|1221|1221.4|1221|1220.6|1220.2|9110
1641892930000|2022-01-11 09:22:10|1221.2|1220.8|1221.2|1220.8|1221.4|1221|1221.2|1220.8|9
1641892940000|2022-01-11 09:22:20|1221|1220.6|1220.8|1220.4|1221|1220.8|1220.8|1220.4|343
1641892950000|2022-01-11 09:22:30|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|0
1641892960000|2022-01-11 09:22:40|1221|1220.6|1221.2|1220.8|1221.4|1221|1221|1220.6|457
1641892970000|2022-01-11 09:22:50|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|0
1641892980000|2022-01-11 09:23:00|1220.6|1220.6|1220.8|1220.4|1220.8|1220.6|1220.6|1220.4|0
1641892990000|2022-01-11 09:23:10|1220.6|1220.6|1220.8|1220.4|1221.2|1220.8|1220.6|1220.4|3615
1641893000000|2022-01-11 09:23:20|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|897
1641893010000|2022-01-11 09:23:30|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|0
1641893020000|2022-01-11 09:23:40|1221||1220.8||1221||1220.6||410
1641893030000|2022-01-11 09:23:50|1220.6|1220.2|1220|1219.4|1220.6|1220.2|1219.8|1219.4|4013
1641893040000|2022-01-11 09:24:00|1219.8|1219.6|1221.4|1221|1221.4|1221|1219.8|1219.6|13799
1641893050000|2022-01-11 09:24:10|1221.6|1221.2|1221.4|1221|1221.6|1221.4|1221.2|1220.8|1860
1641893060000|2022-01-11 09:24:20|1221.2|1220.8|1221.2|1220.8|1221.4|1221|1221|1220.8|3771
1641893070000|2022-01-11 09:24:30||1221||1220.8||1221||1220.8|0
1641893080000|2022-01-11 09:24:40||1221||1220.8||1221||1220.8|0
1641893090000|2022-01-11 09:24:50|1221|1220.6|1221|1220.6|1221|1220.8|1220.8|1220.4|542
1641893100000|2022-01-11 09:25:00|1220.8|1220.4|1220.4|1220|1221|1220.6|1220.2|1219.8|3491
1641893110000|2022-01-11 09:25:10|1220.2|1219.8|1220|1219.6|1220.4|1219.8|1220|1219.6|490
1641893120000|2022-01-11 09:25:20|1220.2|1219.8|1220.6|1220.2|1221|1220.6|1220.2|1219.8|7496
1641893130000|2022-01-11 09:25:30|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|0
1641893140000|2022-01-11 09:25:40|1220.8|1220.4|1220.6|1220.2|1221|1220.6|1220.6|1220|713
1641893150000|2022-01-11 09:25:50|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1220|684
1641893160000|2022-01-11 09:26:00|1220.4|1220|1220|1219.6|1220.6|1220|1220|1219.6|0
1641893170000|2022-01-11 09:26:10|1220.2|1219.8|1220.2|1219.8|1220.4|1220|1220|1219.8|843
1641893180000|2022-01-11 09:26:20|1220|1219.6|1220.2|1219.8|1220.4|1219.8|1220|1219.6|0
1641893190000|2022-01-11 09:26:30|1220|1219.6|1220.2|1219.8|1220.4|1219.8|1220|1219.6|0
1641893200000|2022-01-11 09:26:40|1220.4|1220|1220.8|1220.4|1221|1220.6|1220.4|1220|4193
1641893210000|2022-01-11 09:26:50|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|0
1641893220000|2022-01-11 09:27:00|1221|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.6|0
1641893230000|2022-01-11 09:27:10|1220.8|1220.4|1221|1220.6|1221|1220.6|1220.8|1220.4|0
1641893240000|2022-01-11 09:27:20|1221.2|1220.8|1221.2|1220.8|1221.2|1221|1221|1220.6|1470
1641893250000|2022-01-11 09:27:30|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|0
1641893260000|2022-01-11 09:27:40||1220.6||1220.8||1220.8||1220.6|0
1641893270000|2022-01-11 09:27:50|1221.4|1221|1222|1221.6|1222|1221.6|1221.2|1220.8|5361
1641893280000|2022-01-11 09:28:00|1222.2|1221.8|1222.2|1221.6|1222.2|1221.8|1222.2|1221.6|0
1641893290000|2022-01-11 09:28:10||1221.8||1221.8||1221.8||1221.6|0
1641893300000|2022-01-11 09:28:20|1222|1222|1222.4|1222|1222.4|1222|1222|1221.8|10471
1641893310000|2022-01-11 09:28:30|1222.6|1222.2|1223|1222.6|1223|1222.6|1222.6|1222.2|1469
1641893320000|2022-01-11 09:28:40|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.6|1222.4|587
1641893330000|2022-01-11 09:28:50|||||||||177
1641893340000|2022-01-11 09:29:00|1223|1222.6|1222.2|1221.8|1223|1222.8|1222.2|1221.8|8392
1641893350000|2022-01-11 09:29:10|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.4|1794
1641893360000|2022-01-11 09:29:20|1221.8|1221.4|1221.6|1221.2|1221.8|1221.4|1221.6|1221.2|1099
1641893370000|2022-01-11 09:29:30|1221.8|1221.4|1221.8|1221.2|1221.8|1221.4|1221.4|1221.2|1697
1641893380000|2022-01-11 09:29:40|1221.6|1221.4|1221.8|1221.2|1221.8|1221.4|1221.6|1221.2|0
1641893390000|2022-01-11 09:29:50|1221.6|1221.4|1221.2|1220.6|1221.8|1221.4|1221.2|1220.6|2216
1641893400000|2022-01-11 09:30:00|1221|1220.8|1220.8|1220.2|1221|1220.8|1220.8|1220.2|0
1641893410000|2022-01-11 09:30:10|1220.6|1220.4|1220.2|1219.8|1220.8|1220.4|1220|1219.6|1669
1641893420000|2022-01-11 09:30:20|1220.4|1220|1220.6|1220|1220.6|1220.2|1220.4|1219.8|404
1641893430000|2022-01-11 09:30:30|||||||||353
1641893440000|2022-01-11 09:30:40|1220.4|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1220|810
1641893450000|2022-01-11 09:30:50|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|1220|1219.8|447
1641893460000|2022-01-11 09:31:00|1220.4|1220|1220.2|1219.8|1220.4|1220|1220|1219.8|1000
1641893470000|2022-01-11 09:31:10|1220|1219.6|1219.8|1219.2|1220|1219.8|1219.8|1219.2|816
1641893480000|2022-01-11 09:31:20|1219.6|1219.4|1219.4|1219.2|1219.6|1219.4|1219.4|1219.2|35
1641893490000|2022-01-11 09:31:30|1219.6|1219.4|1219.8|1219.2|1219.8|1219.4|1219.6|1219.2|151
1641893500000|2022-01-11 09:31:40|1219.6|1219.4|1219.8|1219.2|1220|1219.8|1219.6|1219.2|5491
1641893510000|2022-01-11 09:31:50|1219.6|1219|1219.4|1219|1219.6|1219.2|1219.4|1219|380
1641893520000|2022-01-11 09:32:00|1219.6|1219.2|1219.6|1219.2|1219.8|1219.4|1219.2|1219|1264
1641893530000|2022-01-11 09:32:10|1219.8|1219.4|1220.2|1219.8|1220.6|1220.2|1219.8|1219.4|986
1641893540000|2022-01-11 09:32:20|1220|1219.6|1219.6|1219|1220|1219.6|1219.4|1219|1019
1641893550000|2022-01-11 09:32:30|1219.8|1219.2|1219.6|1219|1219.8|1219.2|1219.6|1219|0
1641893560000|2022-01-11 09:32:40|1219.4|1218.8|1219.2|1218.6|1219.4|1219|1219.2|1218.6|1170
1641893570000|2022-01-11 09:32:50|1219.4|1218.8|1219.4|1219|1219.6|1219.2|1219.2|1218.8|4548
1641893590000|2022-01-11 09:33:10|1219.6|1219.2|1219.4|1219|1219.6|1219.2|1219.4|1219|3217
1641893600000|2022-01-11 09:33:20|1219.6|1219.2|1219.4|1219|1219.8|1219.4|1219.4|1219|1131
1641893610000|2022-01-11 09:33:30|1219.6|1219.2|1220.4|1219.8|1220.4|1219.8|1219.6|1219.2|93
1641893620000|2022-01-11 09:33:40|1220.2|1220|1220.4|1219.8|1220.6|1220.2|1220|1219.6|2875
1641893630000|2022-01-11 09:33:50|1220.2|1219.6|1220.4|1220|1220.6|1220.2|1220|1219.6|386
1641893640000|2022-01-11 09:34:00|1220.6|1220.2|1220.4|1220|1220.6|1220.4|1220.4|1220|4040
1641893650000|2022-01-11 09:34:10|1220.6|1220.2|1220.8|1220.4|1221|1220.6|1220.6|1220.2|1000
1641893660000|2022-01-11 09:34:20|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220|1232
1641893670000|2022-01-11 09:34:30|1220.4|1220|1220.4|1220|1220.4|1220.2|1220.4|1219.8|159
1641893680000|2022-01-11 09:34:40|1220.2|1219.8|1220.2|1219.8|1220.2|1220|1220.2|1219.6|0
1641893690000|2022-01-11 09:34:50|1220|1219.6|1220.2|1219.8|1220.2|1219.8|1220|1219.6|891
1641893720000|2022-01-11 09:35:20|1220|1219.6|1220.8|1220.4|1221|1220.6|1219.8|1219.6|8488
1641893730000|2022-01-11 09:35:30|1220.4|1220.6|1220.6|1220.2|1220.8|1220.6|1220.4|1220.2|30000
1641893740000|2022-01-11 09:35:40|1220.8|1220.4|1221.2|1220.8|1221.2|1220.8|1220.8|1220.4|415
1641893750000|2022-01-11 09:35:50|1221|1220.6|1221.2|1221|1221.2|1221|1220.8|1220.4|639
1641893760000|2022-01-11 09:36:00|1221.4|1221.2|1221.6|1221.2|1221.8|1221.4|1221.4|1221.2|1744
1641893770000|2022-01-11 09:36:10|1221.4|1221|1221.4|1220.8|1221.4|1221|1221|1220.8|3738
1641893780000|2022-01-11 09:36:20|1221.6|1221|1222|1221.6|1222|1221.6|1221.6|1221|1212
1641893790000|2022-01-11 09:36:30|1221.8|1221.4|1222|1221.6|1222|1221.6|1221.8|1221.4|0
1641893800000|2022-01-11 09:36:40|1222.2|1221.8|1222.4|1222|1222.4|1222|1222.2|1221.8|2199
1641893810000|2022-01-11 09:36:50|1222.2|1221.8|1222.2|1221.8|1222.4|1221.8|1222|1221.8|0
1641893820000|2022-01-11 09:37:00|1222|1221.6|1221.6|1221.2|1222|1221.6|1221.4|1221|37
1641893830000|2022-01-11 09:37:10|1221.8|1221.4|1221.8|1221.4|1222.2|1221.6|1221.6|1221.2|8088
1641893840000|2022-01-11 09:37:20|1221.6|1221.2|1221.4|1221|1221.8|1221.2|1221.4|1221|2691
1641893860000|2022-01-11 09:37:40|1221.6|1221.2|1221.6|1221.2|1221.6|1221.4|1221.6|1221.2|1042
1641893870000|2022-01-11 09:37:50|1221.8|1221.4|1222.2|1221.6|1222.2|1221.8|1221.8|1221.4|631
1641893880000|2022-01-11 09:38:00|1222|1221.8|1223.6|1223|1223.6|1223|1222|1221.6|29693
1641893890000|2022-01-11 09:38:10|1223.4|1223.2|1223|1222.6|1223.4|1223.2|1222.8|1222.6|3469
1641893900000|2022-01-11 09:38:20|1223.2|1222.8|1222.8|1222.4|1223.2|1222.8|1222.6|1222.2|897
1641893910000|2022-01-11 09:38:30|1222.6|1222.2|1223|1222.6|1223|1222.8|1222.6|1222.2|31811
1641893920000|2022-01-11 09:38:40|1223.2|1222.8|1223.2|1223|1223.4|1223|1223.2|1222.6|1586
1641893930000|2022-01-11 09:38:50|1223|1222.8|1222.4|1221.8|1223.2|1222.8|1222.4|1221.8|2
1641893940000|2022-01-11 09:39:00|1222.6|1222|1222.4|1221.8|1222.6|1222|1222.2|1221.8|0
1641893950000|2022-01-11 09:39:10|1222.6|1222.2|1223|1222.4|1223.2|1222.6|1222.6|1222.2|1208
1641893960000|2022-01-11 09:39:20|1222.8|1222.6|1223|1222.4|1223|1222.6|1222.8|1222.4|0
1641893970000|2022-01-11 09:39:30|1222.8|1222.6|1222.6|1222.2|1222.8|1222.8|1222.6|1222.2|405
1641893980000|2022-01-11 09:39:40|1222.4|1222|1221.4|1221.2|1222.4|1222|1221.4|1221.2|18763
1641893990000|2022-01-11 09:39:50|1221.2|1221|1221.2|1220.8|1221.4|1221|1221.2|1220.8|229
1641894000000|2022-01-11 09:40:00|1221||1221.2||1221.2||1221||847
1641894010000|2022-01-11 09:40:10|1221.4|1221|1221.4|1221|1222|1221.6|1221.2|1220.8|7762
1641894020000|2022-01-11 09:40:20|1221.2|1220.8|1221|1220.6|1221.2|1220.8|1221|1220.6|250
1641894030000|2022-01-11 09:40:30|1220.8|1220.4|1220.6|1220|1220.8|1220.4|1220.4|1220|406
1641894040000|2022-01-11 09:40:40|1220.4|1219.8|1219.4|1218.8|1220.4|1219.8|1219.4|1218.8|1590
1641894050000|2022-01-11 09:40:50|1219.2|1219|1219.2|1218.8|1219.2|1219|1219.2|1218.6|0
1641894060000|2022-01-11 09:41:00|1219|1219|1219.8|1219.4|1220|1219.4|1219|1218.6|2798
1641894070000|2022-01-11 09:41:10|1219.6|1219.2|1219.2|1218.6|1219.6|1219.2|1219|1218.6|1099
1641894080000|2022-01-11 09:41:20|1219.4|1218.8|1219.2|1218.8|1219.4|1218.8|1219.2|1218.6|0
1641894090000|2022-01-11 09:41:30|1219.4|1219|1219.4|1219|1219.4|1219|1219.2|1218.8|0
1641894100000|2022-01-11 09:41:40|1219.6|1218.8|1219.8|1219.4|1220|1219.6|1219.2|1218.8|2927
1641894110000|2022-01-11 09:41:50|1219.6|1219.2|1219.8|1219.4|1219.8|1219.4|1219.4|1219|1350
1641894120000|2022-01-11 09:42:00|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|1219.4|1219|1068
1641894130000|2022-01-11 09:42:10|1219.8|1219.4|1220.2|1219.8|1220.2|1219.8|1219.6|1219.2|540
1641894140000|2022-01-11 09:42:20|1220||1220.2||1220.2||1220||0
1641894150000|2022-01-11 09:42:30|1220|1219.6|1219.8|1219.6|1220.4|1220|1219.8|1219.4|11726
1641894160000|2022-01-11 09:42:40|1219.6|1219.4|1219.2|1218.8|1219.6|1219.4|1219|1218.6|3087
1641894170000|2022-01-11 09:42:50|1219|1218.6|1218.4|1218|1219|1218.8|1218.4|1218|554
1641894180000|2022-01-11 09:43:00|1218.6|1218.2|1218.4|1218|1218.6|1218.2|1218.4|1218|0
1641894190000|2022-01-11 09:43:10|1218.2|1218.2|1218.8|1218.4|1218.8|1218.4|1218.2|1218.2|3370
1641894200000|2022-01-11 09:43:20|1218.6|1218.2|1218.8|1218.4|1218.8|1218.6|1218.6|1218.2|2756
1641894210000|2022-01-11 09:43:30|1218.6|1218.2|1218.6|1218.2|1218.6|1218.4|1218.6|1218.2|0
1641894220000|2022-01-11 09:43:40|||||||||300
1641894230000|2022-01-11 09:43:50|1218.4|1218|1218|1217.6|1218.4|1218|1218|1217.6|1609
1641894240000|2022-01-11 09:44:00|1217.8|1217.4|1217.8|1217.4|1218|1217.4|1217.6|1217.2|124
1641894250000|2022-01-11 09:44:10|1218|1217.8|1217.8|1217.6|1218|1217.8|1217.6|1217.4|6178
1641894260000|2022-01-11 09:44:20|1217.6|1217.4|1217.6|1217.2|1217.6|1217.4|1217.6|1217|3345
1641894270000|2022-01-11 09:44:30|1217.4||1217.6||1217.6||1217.4||0
1641894280000|2022-01-11 09:44:40|1217.8|1217.4|1218.2|1217.6|1218.2|1217.6|1217.8|1217.2|802
1641894290000|2022-01-11 09:44:50|1218.4|1217.8|1218.2|1217.8|1218.4|1218.2|1218.2|1217.8|578
1641894300000|2022-01-11 09:45:00|1218|1217.6|1218.2|1217.8|1218.2|1217.8|1217.8|1217.4|5871
1641894310000|2022-01-11 09:45:10||1218||1217.8||1218||1217.8|123
1641894320000|2022-01-11 09:45:20|1218|1217.6|1218|1217.6|1218.2|1217.6|1217.8|1217.6|748
1641894360000|2022-01-11 09:46:00|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|1217.6|1217.4|254
1641894370000|2022-01-11 09:46:10|1217.4|1217.2|1217.2|1216.8|1217.6|1217.2|1217.2|1216.8|1056
1641894380000|2022-01-11 09:46:20|1217|1216.6|1216.6|1216.2|1217.2|1216.6|1216.4|1216|4860
1641894390000|2022-01-11 09:46:30|1216.4|1216|1217.2|1216.8|1217.2|1216.8|1216.4|1216|4016
1641894400000|2022-01-11 09:46:40|1217.4|1217|1217.8|1217.4|1217.8|1217.6|1217.2|1217|16622
1641894410000|2022-01-11 09:46:50|1218|1217.6|1218.6|1218.2|1218.8|1218.6|1218|1217.6|7501
1641894420000|2022-01-11 09:47:00|1218.8|1218.4|1218.4|1217.8|1218.8|1218.6|1218.2|1217.8|873
1641894430000|2022-01-11 09:47:10|1218.2|1218|1217.6|1217|1218.4|1218|1217.4|1217|1818
1641894440000|2022-01-11 09:47:20|1217.4|1216.8|1218.4|1217.8|1218.4|1217.8|1217.4|1216.8|939
1641894450000|2022-01-11 09:47:30|1218.2|1218|1218.4|1218|1218.4|1218.2|1218.2|1217.8|0
1641894460000|2022-01-11 09:47:40|1218.2|1217.8|1218.4|1218|1218.4|1218|1218.2|1217.8|0
1641894470000|2022-01-11 09:47:50|1218.2|1217.8|1218.4|1217.8|1218.4|1218|1218.2|1217.8|0
1641894480000|2022-01-11 09:48:00|1218.2|1218|1218.4|1218|1218.4|1218|1218.2|1217.8|0
1641894490000|2022-01-11 09:48:10|1218.6|1217.8|1218.8|1218.4|1219|1218.4|1218.4|1217.8|2421
1641894500000|2022-01-11 09:48:20|1218.6|1218.2|1218.4|1218|1218.6|1218.2|1218.4|1218|526
1641894510000|2022-01-11 09:48:30|1218.6|1217.8|1218.4|1218|1218.6|1218|1218.2|1217.8|331
1641894520000|2022-01-11 09:48:40|1218.6||1218.6||1218.6||1218.6||0
1641894530000|2022-01-11 09:48:50|1218.4|1218.2|1218.4|1218|1218.6|1218.2|1218.2|1217.8|2821
1641894540000|2022-01-11 09:49:00|1218.6|1218.2|1218.6|1218.2|1219|1218.6|1218.6|1218|2042
1641894550000|2022-01-11 09:49:10|1218.8|1218.4|1218.4|1218|1218.8|1218.4|1218.4|1218|0
1641894560000|2022-01-11 09:49:20|1218.6|1217.8|1218|1217.6|1218.6|1217.8|1217.8|1217.4|3155
1641894570000|2022-01-11 09:49:30|1217.8|1217.4|1217.8|1217.4|1218|1217.4|1217.6|1217.4|1029
1641894580000|2022-01-11 09:49:40|1217.6|1217.2|1217.8|1217.4|1217.8|1217.4|1217.6|1217.2|2773
1641894590000|2022-01-11 09:49:50|1217.6|1217.2|1217.4|1217|1217.6|1217.2|1217.2|1216.8|4599
1641894600000|2022-01-11 09:50:00|1217.6|1217.2|1217.6|1217.2|1217.8|1217.4|1217.2|1217|2363
1641894610000|2022-01-11 09:50:10|1217.8|1217.4|1217.8|1217.4|1218|1217.8|1217.6|1217.4|2948
1641894620000|2022-01-11 09:50:20|1217.6|1217.2|1217.6|1217.2|1217.6|1217.4|1217.6|1217.2|1646
1641894630000|2022-01-11 09:50:30||1217.4||1217.4||1217.4||1217.2|0
1641894640000|2022-01-11 09:50:40|1217.8|1217.6|1218|1217.6|1218|1217.8|1217.8|1217.6|2626
1641894650000|2022-01-11 09:50:50|1217.8|1217.8|1217.6|1217.2|1218|1217.8|1217.4|1217.2|4152
1641894660000|2022-01-11 09:51:00|1217.8|1217.4|1218.4|1218|1218.8|1218.4|1217.8|1217.4|4519
1641894670000|2022-01-11 09:51:10|1218.6|1218.2|1218.8|1218.4|1218.8|1218.4|1218.6|1218.2|390
1641894680000|2022-01-11 09:51:20|1219|1218.6|1218.4|1218|1219|1218.6|1218.4|1218|3915
1641894690000|2022-01-11 09:51:30|1218.6|1218.2|1218.4|1218|1218.6|1218.2|1218.4|1218|1
1641894700000|2022-01-11 09:51:40|1218.6|1218.2|1218.6|1218.2|1219|1218.4|1218.6|1218.2|292
1641894710000|2022-01-11 09:51:50|1218.4||1218.6||1218.6||1218.4||0
1641894720000|2022-01-11 09:52:00|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.8|1218.2|1
1641894730000|2022-01-11 09:52:10|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.8|1218.4|0
1641894740000|2022-01-11 09:52:20|1218.8|1218.8|1218.8|1218.4|1218.8|1218.8|1218.6|1218.4|996
1641894750000|2022-01-11 09:52:30|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1671
1641894760000|2022-01-11 09:52:40|1218.4|1218|1218.4|1218|1218.4|1218|1218.2|1217.8|1749
1641894780000|2022-01-11 09:53:00|1218.2|1217.8|1218.2|1217.8|1218.4|1218|1218.2|1217.8|0
1641894790000|2022-01-11 09:53:10|1218.4|1218|1218.8|1218.6|1218.8|1218.6|1218.4|1218|870
1641894800000|2022-01-11 09:53:20|1219|1218.4|1218.6|1218.2|1219|1218.4|1218.6|1218.2|1432
1641894810000|2022-01-11 09:53:30||1218.4||1218.2||1218.4||1218.2|257
1641894830000|2022-01-11 09:53:50|1218.4||1218.4||1218.4||1218.4||0
1641894840000|2022-01-11 09:54:00|1218.2|1218|1218|1217.6|1218.2|1218|1217.8|1217.6|406
1641894850000|2022-01-11 09:54:10|1217.8|1217.4|1217.8|1217.4|1217.8|1217.6|1217.6|1217.4|1279
1641894860000|2022-01-11 09:54:20||1217.6||1217.4||1217.6||1217.4|423
1641894870000|2022-01-11 09:54:30|1217.6||1217.6||1217.6||1217.6||12485
1641894880000|2022-01-11 09:54:40|1217.8|1217.6|1218.6|1218.4|1218.8|1218.4|1217.8|1217.6|14085
1641894890000|2022-01-11 09:54:50|1218.8|1218.6|1219|1218.6|1219.2|1218.8|1218.8|1218.4|1196
1641894900000|2022-01-11 09:55:00|1219.2|1218.8|1219|1218.6|1219.2|1218.8|1218.8|1218.6|447
1641894910000|2022-01-11 09:55:10|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|0
1641894920000|2022-01-11 09:55:20|1219.4|1219|1219.4|1219|1219.4|1219.2|1219.4|1219|119
1641894950000|2022-01-11 09:55:50|1219.2|1218.8|1219.4|1219.2|1219.4|1219.2|1219.2|1218.8|0
1641894970000|2022-01-11 09:56:10|1219.6|1219.4|1219.8|1219.4|1220.2|1219.8|1219.6|1219.4|2829
1641894980000|2022-01-11 09:56:20|1219.6|1219.2|1219.2|1218.8|1219.6|1219.2|1219|1218.8|0
1641894990000|2022-01-11 09:56:30|1219|1218.6|1218.4|1218|1219|1218.6|1218.4|1218|544
1641895010000|2022-01-11 09:56:50|1218.2||1218.2||1218.4||1218.2||416
1641895020000|2022-01-11 09:57:00|1218.4|1218.2|1218.4|1218|1218.8|1218.2|1218.4|1218|31
1641895030000|2022-01-11 09:57:10|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.4|1218|482
1641895040000|2022-01-11 09:57:20|1218.4|1218|1218.4|1218|1218.4|1218|1218.4|1218|0
1641895050000|2022-01-11 09:57:30||1218.2||1218||1218.2||1218|581
1641895060000|2022-01-11 09:57:40|1218.2|1218.2|1218.4|1218|1218.4|1218.2|1218.2|1218|0
1641895070000|2022-01-11 09:57:50|||||||||210
1641895080000|2022-01-11 09:58:00|1218.2|1217.8|1218|1217.6|1218.4|1218.2|1217.8|1217.4|8655
1641895090000|2022-01-11 09:58:10|1218.2|1217.8|1218.2|1217.8|1218.4|1218|1218|1217.8|4932
1641895100000|2022-01-11 09:58:20||1218||1218||1218||1218|0
1641895110000|2022-01-11 09:58:30|1218|1217.8|1218|1217.6|1218|1217.8|1217.8|1217.4|1026
1641895120000|2022-01-11 09:58:40|1217.8||1217.8||1217.8||1217.8||0
1641895130000|2022-01-11 09:58:50|1218|1217.8|1218|1217.6|1218|1217.8|1217.8|1217.6|1231
1641895140000|2022-01-11 09:59:00|1217.8|1217.8|1218|1217.6|1218.2|1217.8|1217.8|1217.6|0
1641895150000|2022-01-11 09:59:10|1217.8|1217.8|1218|1217.6|1218|1217.8|1217.8|1217.6|1000
1641895160000|2022-01-11 09:59:20|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|0
1641895170000|2022-01-11 09:59:30|1217.6|1217.2|1217.6|1217.2|1217.8|1217.4|1217.6|1217.2|0
1641895180000|2022-01-11 09:59:40|1217.4|1217|1217.6|1217.2|1217.6|1217.4|1217.2|1217|819
1641895190000|2022-01-11 09:59:50|1217.8|1217.6|1218.2|1217.8|1218.2|1217.8|1217.8|1217.4|2265
1641895200000|2022-01-11 10:00:00|1218.4|1218|1218.4|1218|1219|1218.6|1218.4|1217.8|1471
1641895210000|2022-01-11 10:00:10|1218.6|1217.8|1218.8|1218.2|1218.8|1218.2|1218.6|1217.8|300
1641895220000|2022-01-11 10:00:20|1218.6|1218|1218.4|1218|1218.6|1218|1218.4|1218|482
1641895230000|2022-01-11 10:00:30|1218.2|1217.8|1218|1217.6|1218.2|1218|1217.8|1217.4|1013
1641895240000|2022-01-11 10:00:40|1217.8|1217.4|1217.6|1217.2|1218|1217.6|1217.6|1217.2|1833
1641895250000|2022-01-11 10:00:50|1217.4||1217.4||1217.4||1217.4||0
1641895260000|2022-01-11 10:01:00|1217.6|1217|1217|1216.6|1217.6|1217.2|1217|1216.6|1116
1641895270000|2022-01-11 10:01:10||1216.4||1216.6||1216.6||1216.4|0
1641895280000|2022-01-11 10:01:20|1216.8|1216.4|1216.8|1216.4|1217|1216.8|1216.6|1216.4|198
1641895290000|2022-01-11 10:01:30|1216.6|1216.2|1216.4|1216.2|1216.6|1216.2|1216.4|1216.2|0
1641895310000|2022-01-11 10:01:50||1216||1216||1216.2||1216|1626
1641895320000|2022-01-11 10:02:00|1216.6|1216.2|1217|1216.6|1217|1216.8|1216.6|1216|593
1641895330000|2022-01-11 10:02:10|1216.8|1216.4|1216.4|1216|1216.8|1216.4|1216.4|1216|390
1641895340000|2022-01-11 10:02:20|1216.2|1216.2|1216.6|1216.2|1216.6|1216.2|1216.2|1216.2|0
1641895350000|2022-01-11 10:02:30||1216.4||1216.2||1216.4||1216.2|0
1641895360000|2022-01-11 10:02:40|1216.8|1216.4|1216.8|1216.4|1217|1216.8|1216.8|1216.4|714
1641895370000|2022-01-11 10:02:50|1217|1216.6|1216.6|1216.2|1217|1216.8|1216.4|1216|10675
1641895380000|2022-01-11 10:03:00|1216.4|1216|1216.2|1216|1216.6|1216.2|1216.2|1216|15210
1641895390000|2022-01-11 10:03:10|1216.4|1216.2|1216.6|1216.2|1216.8|1216.4|1216.4|1216.2|276
1641895400000|2022-01-11 10:03:20|1216.8|1216.6|1216.8|1216.4|1216.8|1216.6|1216.6|1216.2|1515
1641895410000|2022-01-11 10:03:30|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|0
1641895420000|2022-01-11 10:03:40|1217.2|1216.8|1217|1216.6|1217.4|1217.2|1217|1216.6|3467
1641895430000|2022-01-11 10:03:50|1217.2|1216.8|1217|1216.6|1217.2|1216.8|1217|1216.6|0
1641895440000|2022-01-11 10:04:00|1217.2|1216.8|1216.6|1216|1217.2|1216.8|1216.4|1216|1570
1641895450000|2022-01-11 10:04:10|1216.4|1216.2|1216.6|1216.2|1216.6|1216.2|1216.4|1216.2|0
1641895460000|2022-01-11 10:04:20|1216.4|1216.4|1216.6|1216|1217.6|1217.2|1216.4|1216|18106
1641895470000|2022-01-11 10:04:30|1216.4|1216.2|1216.4|1216|1216.4|1216.2|1216.2|1216|0
1641895480000|2022-01-11 10:04:40||1216.2||1216||1216.2||1216|1049
1641895490000|2022-01-11 10:04:50|1216.6|1216.2|1216.6|1216.2|1216.8|1216.6|1216.6|1216|8821
1641895500000|2022-01-11 10:05:00|1216.8|1216|1216.8|1216.4|1217|1216.6|1216.6|1216|2628
1641895510000|2022-01-11 10:05:10|1216.6|1216.6|1216.4|1216.2|1216.6|1216.6|1216.4|1216|1880
1641895520000|2022-01-11 10:05:20|1216.2|1216|1216.4|1216|1216.4|1216.2|1216.2|1216|0
1641895530000|2022-01-11 10:05:30|1216.6|1216.2|1216.8|1216.4|1216.8|1216.6|1216.6|1216.2|544
1641895540000|2022-01-11 10:05:40|1216.6||1216.6||1216.6||1216.6||0
1641895550000|2022-01-11 10:05:50|1217|1216.6|1217.2|1216.8|1217.2|1217|1217|1216.6|5711
1641895560000|2022-01-11 10:06:00|1217|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.4|2966
1641895570000|2022-01-11 10:06:10|1217.2|1216.8|1217.6|1217.2|1217.6|1217.2|1217|1216.6|1527
1641895580000|2022-01-11 10:06:20|1217.4|1217|1217.4|1217|1217.6|1217|1217.2|1217|759
1641895590000|2022-01-11 10:06:30|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|0
1641895600000|2022-01-11 10:06:40|1217|1216.6|1216.6|1216.4|1217|1216.6|1216.4|1216.2|5003
1641895610000|2022-01-11 10:06:50|1216.8||1216.8||1216.8||1216.8||120
1641895620000|2022-01-11 10:07:00||1216.6||1216.4||1216.6||1216.4|886
1641895630000|2022-01-11 10:07:10|1217|1216.6|1216.8|1216.4|1217|1216.6|1216.8|1216.4|842
1641895640000|2022-01-11 10:07:20|1216.6|1216.2|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|0
1641895650000|2022-01-11 10:07:30|1216.6|1216.2|1216.4|1216|1216.6|1216.2|1216.2|1216|0
1641895670000|2022-01-11 10:07:50||1216.2||1216||1216.2||1216|0
1641895690000|2022-01-11 10:08:10||1216.2||1216||1216.2||1216|500
1641895700000|2022-01-11 10:08:20|1216.2|1216.2|1216.4|1216.2|1216.4|1216.2|1216.2|1216.2|7598
1641895710000|2022-01-11 10:08:30|1216.2|1216|1216.2|1216|1216.4|1216|1216.2|1216|145
1641895730000|2022-01-11 10:08:50|1216.4|1216.2|1216.4|1216|1216.4|1216.2|1216.2|1216|325
1641895740000|2022-01-11 10:09:00|1216.2|1216.2|1216.6|1216.4|1216.6|1216.4|1216.2|1216.2|56490
1641895750000|2022-01-11 10:09:10|1216.4|1216.2|1216.6|1216.2|1216.6|1216.4|1216.4|1216.2|1167
1641895760000|2022-01-11 10:09:20|1216.4|1216|1216.4|1216.2|1216.4|1216.2|1216.4|1216|0
1641895780000|2022-01-11 10:09:40|1216.2|1216|1216.4|1216|1216.4|1216|1216.2|1216|406
1641895790000|2022-01-11 10:09:50||1216.2||1216||1216.2||1216|0
1641895800000|2022-01-11 10:10:00|1216.2|1216.2|1216.2|1216|1216.4|1216.2|1216.2|1216|13672
1641895820000|2022-01-11 10:10:20|1216.4|1216.2|1216.4|1216|1216.6|1216.4|1216.4|1216|770
1641895840000|2022-01-11 10:10:40|1216.6|1216.2|1217.2|1216.8|1217.2|1217|1216.4|1216|23118
1641895850000|2022-01-11 10:10:50|1217.4|1217|1217.4|1217.2|1217.4|1217.2|1217.4|1217|167
1641895860000|2022-01-11 10:11:00|1217.6|1217.4|1218.2|1217.8|1218.2|1217.8|1217.6|1217.4|1694
1641895870000|2022-01-11 10:11:10|1218|1217.6|1218|1217.6|1218.2|1217.8|1217.6|1217.4|4064
1641895880000|2022-01-11 10:11:20|1217.8|1217.4|1217.6|1217.2|1217.8|1217.4|1217.4|1217.2|1503
1641895890000|2022-01-11 10:11:30|1217.4|1217|1217.2|1216.8|1217.4|1217|1217.2|1216.8|2949
1641895900000|2022-01-11 10:11:40|1217|1216.6|1217|1216.8|1217.2|1217|1217|1216.6|2744
1641895910000|2022-01-11 10:11:50|1217.2|1217|1217.2|1216.8|1217.4|1217|1217.2|1216.8|401
1641895920000|2022-01-11 10:12:00|1217|1216.6|1217.4|1217|1217.4|1217|1217|1216.6|2314
1641895930000|2022-01-11 10:12:10|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|983
1641895940000|2022-01-11 10:12:20|1217.4|1217|1217|1216.6|1217.4|1217.2|1216.8|1216.4|2253
1641895950000|2022-01-11 10:12:30|1216.8|1216.4|1216.8|1216.4|1216.8|1216.6|1216.6|1216.4|0
1641895990000|2022-01-11 10:13:10|1216.6|1216.2|1216.6|1216.2|1216.8|1216.4|1216.4|1216|4446
1641896010000|2022-01-11 10:13:30|1216.4|1216|1216.4|1216.2|1216.4|1216.2|1216.4|1216|0
1641896020000|2022-01-11 10:13:40|1216.6|1216.4|1216.6|1216.2|1216.8|1216.4|1216.6|1216.2|3409
1641896030000|2022-01-11 10:13:50|1216.8|1216.4|1217.4|1217|1217.6|1217.2|1216.8|1216.2|4748
1641896040000|2022-01-11 10:14:00|1217.6|1217.2|1217.2|1217|1217.6|1217.2|1217|1216.6|3109
1641896050000|2022-01-11 10:14:10|1217|1216.8|1217.4|1217|1217.6|1217.2|1217|1216.8|8613
1641896060000|2022-01-11 10:14:20|1217.2|1216.8|1217.2|1217|1217.2|1217|1217.2|1216.8|679
1641896070000|2022-01-11 10:14:30|1217.4|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217|2517
1641896080000|2022-01-11 10:14:40|1217.8|1217.4|1218|1217.6|1218|1217.8|1217.8|1217.4|536
1641896090000|2022-01-11 10:14:50|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|1217.6|1217.2|1152
1641896100000|2022-01-11 10:15:00|1217.6|1217.2|1217.2|1216.8|1217.6|1217.2|1217.2|1216.8|2466
1641896110000|2022-01-11 10:15:10|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1217|1216.6|1692
1641896120000|2022-01-11 10:15:20|1217|1216.6|1216.8|1216.4|1217|1216.6|1216.6|1216.4|4296
1641896130000|2022-01-11 10:15:30|1216.6|1216.2|1216.6|1216.2|1216.6|1216.4|1216.2|1216|1748
1641896140000|2022-01-11 10:15:40|1216.8|1216.4|1216.8|1216.6|1217.4|1217|1216.8|1216.2|5195
1641896150000|2022-01-11 10:15:50|1217||1217||1217||1217||0
1641896160000|2022-01-11 10:16:00|1216.8|1216.4|1217.2|1216.8|1217.2|1216.8|1216.8|1216.4|0
1641896170000|2022-01-11 10:16:10|1217.4|1217|1217.2|1216.8|1217.6|1217.2|1217.2|1216.8|463
1641896180000|2022-01-11 10:16:20|1217.4|1217|1217|1216.6|1217.4|1217|1217|1216.6|2938
1641896190000|2022-01-11 10:16:30|1217.2|1216.8|1217.4|1217|1217.4|1217|1217.2|1216.6|2305
1641896200000|2022-01-11 10:16:40|1217.2|1216.8|1216.8|1216.4|1217.2|1216.8|1216.6|1216.2|42
1641896210000|2022-01-11 10:16:50||1216.6||1216.4||1216.6||1216.4|0
1641896220000|2022-01-11 10:17:00|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|271
1641896230000|2022-01-11 10:17:10|1216.8|1216.4|1217|1216.6|1217|1216.6|1216.8|1216.4|0
1641896240000|2022-01-11 10:17:20|1216.8|1216.4|1216.6|1216.2|1216.8|1216.4|1216.6|1216.2|0
1641896250000|2022-01-11 10:17:30|1216.4|1216|1216.6|1216.2|1216.6|1216.2|1216.4|1216|45
1641896260000|2022-01-11 10:17:40|1216.4|1216|1216.4|1216|1216.6|1216.2|1216.2|1216|963
1641896270000|2022-01-11 10:17:50|1216.2|1216.2|1216.2|1216|1216.6|1216.2|1216.2|1216|12447
1641896280000|2022-01-11 10:18:00|||||||||5952
1641896290000|2022-01-11 10:18:10|1216.4|1216.2|1216.4|1216|1216.6|1216.2|1216.4|1216|9951
1641896300000|2022-01-11 10:18:20|1216.2|1215.8|1216|1215.8|1216.2|1215.8|1215.8|1215.6|9565
1641896310000|2022-01-11 10:18:30|||||||||931
1641896320000|2022-01-11 10:18:40|1216.2|1216|1216.6|1216.2|1216.6|1216.2|1216.2|1215.8|1246
1641896330000|2022-01-11 10:18:50|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|0
1641896340000|2022-01-11 10:19:00||1216.6||1216.6||1216.6||1216.6|0
1641896350000|2022-01-11 10:19:10|1216.6|1216.4|1216.6|1216.2|1216.6|1216.4|1216.6|1216.2|569
1641896360000|2022-01-11 10:19:20|1216.4|1216|1216.6|1216.4|1216.8|1216.4|1216.4|1216|12321
1641896370000|2022-01-11 10:19:30|1216.8|1216.6|1217.8|1217.4|1217.8|1217.4|1216.8|1216.4|1621
1641896380000|2022-01-11 10:19:40|1218|1217.6|1218.8|1218.4|1218.8|1218.6|1217.8|1217.4|13316
1641896390000|2022-01-11 10:19:50|1218.6|1218.2|1218.6|1218.2|1218.6|1218.4|1218.4|1218.2|1547
1641896410000|2022-01-11 10:20:10|1218.4|1218|1218.6|1218.2|1218.8|1218.4|1218.2|1218|6482
1641896430000|2022-01-11 10:20:30|1218.8|1218.4|1218.4|1218|1218.8|1218.4|1218.2|1217.8|457
1641896440000|2022-01-11 10:20:40|1218.2|1217.8|1218|1217.6|1218.4|1218|1217.8|1217.6|2622
1641896450000|2022-01-11 10:20:50|1218.2|1217.8|1219|1218.6|1219|1218.6|1218|1217.8|8205
1641896460000|2022-01-11 10:21:00|1218.8|1218.4|1218.8|1218.4|1219|1218.4|1218.6|1218.4|196
1641896470000|2022-01-11 10:21:10|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.8|1218.4|0
1641896480000|2022-01-11 10:21:20|1218.6|1218.2|1218.6|1218|1218.8|1218.4|1218.4|1218|393
1641896490000|2022-01-11 10:21:30|1218.4|1217.8|1218.2|1217.8|1218.4|1217.8|1218|1217.6|0
1641896500000|2022-01-11 10:21:40|1218.4|1218|1218.6|1218.4|1218.6|1218.4|1218.4|1218|3707
1641896510000|2022-01-11 10:21:50|1218.4|1218.2|1218.4|1218|1218.4|1218.2|1218.4|1218|0
1641896520000|2022-01-11 10:22:00|1218.6|1217.8|1218.2|1217.8|1218.6|1217.8|1218|1217.6|246
1641896530000|2022-01-11 10:22:10|1218.4||1218.2||1218.4||1218.2||0
1641896540000|2022-01-11 10:22:20|1218.4|1218|1218.4|1218|1218.6|1218.2|1218.4|1218|275
1641896550000|2022-01-11 10:22:30|1218.6|1218.2|1219.2|1218.6|1219.4|1219|1218.6|1218|2484
1641896560000|2022-01-11 10:22:40|1219|1218.4|1219.2|1218.8|1219.2|1218.8|1218.8|1218.4|1810
1641896570000|2022-01-11 10:22:50|1219.4|1219|1219.4|1219|1219.6|1219.2|1219.2|1219|3779
1641896580000|2022-01-11 10:23:00|1219.6|1219.2|1219.6|1219.2|1219.6|1219.4|1219.6|1219|643
1641896590000|2022-01-11 10:23:10|1219.4|1219|1219.6|1219.2|1219.6|1219.2|1219.4|1219|785
1641896600000|2022-01-11 10:23:20|1219.4|1219|1219.4|1219|1219.4|1219|1219|1218.8|2441
1641896610000|2022-01-11 10:23:30|1219.2|1218.8|1219.4|1219|1219.4|1219|1219.2|1218.8|110
1641896620000|2022-01-11 10:23:40|1219.2||1219.4||1219.4||1219.2||0
1641896630000|2022-01-11 10:23:50||1219.2||1219||1219.2||1218.8|304
1641896640000|2022-01-11 10:24:00|1219.2|1218.8|1218.8|1218.4|1219.2|1218.8|1218.6|1218.2|1245
1641896650000|2022-01-11 10:24:10|1218.6|1218.2|1218.6|1218.2|1218.8|1218.2|1218.4|1218|547
1641896660000|2022-01-11 10:24:20|1218.4|1218|1218.4|1218.2|1218.4|1218.2|1218.4|1218|0
1641896670000|2022-01-11 10:24:30|1218.2|1218|1218.8|1218.4|1218.8|1218.6|1218|1217.8|25069
1641896680000|2022-01-11 10:24:40|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218|500
1641896690000|2022-01-11 10:24:50|1218.4|1218.4|1218.4|1218.2|1218.6|1218.4|1218.4|1218|50
1641896700000|2022-01-11 10:25:00|1218.6|1218.4|1218.6|1218.4|1218.8|1218.4|1218.4|1218.2|3072
1641896710000|2022-01-11 10:25:10|1218.8|1218.2|1218.6|1218.2|1218.8|1218.2|1218.4|1218|824
1641896720000|2022-01-11 10:25:20|1218.8|1218.4|1219.4|1219.2|1219.4|1219.2|1218.8|1218.2|1836
1641896730000|2022-01-11 10:25:30|1219.6|1219.4|1219.6|1219.4|1219.6|1219.4|1219.6|1219.4|366
1641896740000|2022-01-11 10:25:40|1219.8|1219.6|1219.4|1219.2|1220|1219.6|1219.4|1219|3880
1641896750000|2022-01-11 10:25:50||1219||1219||1219.2||1219|0
1641896760000|2022-01-11 10:26:00|1219.6|1219.2|1220.4|1220.2|1220.6|1220.2|1219.6|1219.2|11410
1641896770000|2022-01-11 10:26:10|1220.6|1220.4|1221.2|1220.6|1221.2|1220.8|1220.6|1220.4|7533
1641896780000|2022-01-11 10:26:20|1221|1220.4|1220.8|1220.4|1221|1220.6|1220.6|1220.4|401
1641896790000|2022-01-11 10:26:30||1220.6||1220.4||1220.6||1220.4|0
1641896810000|2022-01-11 10:26:50|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|0
1641896820000|2022-01-11 10:27:00||1220.2||1220.2||1220.2||1220.2|0
1641896830000|2022-01-11 10:27:10|1220.6|1220|1220|1219.8|1220.6|1220|1220|1219.6|6470
1641896840000|2022-01-11 10:27:20|1219.8|1219.6|1219.6|1219.2|1219.8|1219.6|1219.4|1219.2|465
1641896850000|2022-01-11 10:27:30|1219.4|1219|1219.2|1218.8|1219.4|1219|1219.2|1218.8|0
1641896860000|2022-01-11 10:27:40||1219||1218.8||1219||1218.8|165
1641896870000|2022-01-11 10:27:50|1219.4|1219|1219.2|1218.8|1219.4|1219.2|1219.2|1218.8|411
1641896880000|2022-01-11 10:28:00||1218.6||1218.8||1218.8||1218.6|0
1641896900000|2022-01-11 10:28:20||1219||1218.8||1219||1218.8|0
1641896910000|2022-01-11 10:28:30|1219||1219.2||1219.2||1219||327
1641896920000|2022-01-11 10:28:40|1219.4|1219|1220.6|1220.2|1220.6|1220.4|1219.4|1219|13709
1641896930000|2022-01-11 10:28:50|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.6|1220.4|1403
1641896940000|2022-01-11 10:29:00|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.4|1220.2|5427
1641896950000|2022-01-11 10:29:10|1220.4|1220.2|1219.8|1219.4|1220.8|1220.4|1219.6|1219.4|3156
1641896960000|2022-01-11 10:29:20|1219.6|1219.2|1220.8|1220.4|1220.8|1220.4|1219.4|1219|1955
1641896970000|2022-01-11 10:29:30|1220.6||1220.8||1220.8||1220.6||0
1641896980000|2022-01-11 10:29:40|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|2215
1641896990000|2022-01-11 10:29:50|1220.2|1219.8|1220.8|1220.4|1220.8|1220.4|1220|1219.8|4477
1641897000000|2022-01-11 10:30:00|1220.6||1220.8||1220.8||1220.6||0
1641897010000|2022-01-11 10:30:10|1220.6|1220.2|1221.2|1220.6|1221.2|1220.8|1220.4|1220|5934
1641897020000|2022-01-11 10:30:20|1221|1220.8|1221|1220.6|1221.2|1220.8|1220.8|1220.6|866
1641897030000|2022-01-11 10:30:30|1220.8|1220.4|1220.8|1220.4|1220.8|1220.6|1220.8|1220.4|6084
1641897040000|2022-01-11 10:30:40|1220.6||1220.6||1220.6||1220.6||0
1641897050000|2022-01-11 10:30:50|1220.8|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|343
1641897060000|2022-01-11 10:31:00|1220.6|1220.6|1221.2|1220.8|1221.2|1220.8|1220.6|1220.6|135
1641897070000|2022-01-11 10:31:10|1221.4|1221|1221.2|1220.8|1221.4|1221|1221|1220.6|170
1641897080000|2022-01-11 10:31:20|1221.4|1221|1221.2|1220.8|1221.6|1221.2|1221|1220.8|370
1641897090000|2022-01-11 10:31:30|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|450
1641897100000|2022-01-11 10:31:40|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|1953
1641897110000|2022-01-11 10:31:50|1220.6|1220.2|1220.4|1220|1220.8|1220.4|1220.2|1220|0
1641897120000|2022-01-11 10:32:00|1220.2||1220.4||1220.4||1220.2||0
1641897130000|2022-01-11 10:32:10|1220.2||1220.4||1220.4||1220.2||0
1641897140000|2022-01-11 10:32:20|1220.2||1220.4||1220.4||1220.2||0
1641897150000|2022-01-11 10:32:30|1220.2||1220.4||1220.4||1220.2||0
1641897160000|2022-01-11 10:32:40|1220.2|1219.8|1220.4|1220|1220.6|1220.4|1220|1219.8|16336
1641897170000|2022-01-11 10:32:50|1220.2|1219.8|1220|1219.8|1220.4|1220|1220|1219.8|897
1641897180000|2022-01-11 10:33:00|1219.8|1219.6|1220|1219.6|1220|1219.8|1219.8|1219.4|8147
1641897200000|2022-01-11 10:33:20|||||||||9
1641897220000|2022-01-11 10:33:40||1219.8||1219.6||1219.8||1219.6|0
1641897230000|2022-01-11 10:33:50|1220.2|1219.8|1220.4|1220.2|1220.4|1220.2|1220.2|1219.8|2946
1641897240000|2022-01-11 10:34:00|1220.6|1220|1220.6|1220.2|1220.8|1220.4|1220.6|1220|754
1641897250000|2022-01-11 10:34:10|1220.4|1220.4|1220.2|1219.8|1220.4|1220.4|1220|1219.8|4131
1641897260000|2022-01-11 10:34:20|1220|1219.6|1220|1219.6|1220|1219.6|1220|1219.6|0
1641897270000|2022-01-11 10:34:30||1219.8||1219.6||1219.8||1219.6|0
1641897300000|2022-01-11 10:35:00|1219.8||1220||1220||1219.8||0
1641897310000|2022-01-11 10:35:10|1219.8||1219.8||1219.8||1219.8||2035
1641897320000|2022-01-11 10:35:20|||||||||167
1641897330000|2022-01-11 10:35:30|1220||1220||1220||1220||1985
1641897340000|2022-01-11 10:35:40|1219.8|1219.8|1220|1219.6|1220|1219.8|1219.8|1219.6|0
1641897350000|2022-01-11 10:35:50|1219.8|1219.8|1220.6|1220.2|1220.6|1220.4|1219.8|1219.8|3297
1641897360000|2022-01-11 10:36:00|1220.4|1220|1219.8|1219.6|1220.4|1220.2|1219.8|1219.6|3603
1641897380000|2022-01-11 10:36:20|1219.6|1219.2|1219.4|1219|1219.6|1219.2|1219.4|1219|5716
1641897390000|2022-01-11 10:36:30|1219.2|1218.8|1219.2|1218.8|1219.2|1218.8|1218.8|1218.4|2948
1641897400000|2022-01-11 10:36:40|1219|1218.6|1219.2|1218.8|1219.4|1219|1219|1218.6|0
1641897410000|2022-01-11 10:36:50|1219|1219|1219.6|1219.2|1219.6|1219.2|1219|1218.8|412
1641897420000|2022-01-11 10:37:00|1219.4|1219.4|1219.2|1218.8|1219.4|1219.4|1219.2|1218.8|528
1641897430000|2022-01-11 10:37:10|1219.4|1219.2|1219.8|1219.4|1219.8|1219.4|1219.4|1219|401
1641897440000|2022-01-11 10:37:20|1219.6|1219.2|1219.6|1219.2|1219.8|1219.2|1219.6|1219|0
1641897450000|2022-01-11 10:37:30|1219.8|1219.4|1219.6|1219.2|1219.8|1219.4|1219.6|1219.2|0
1641897460000|2022-01-11 10:37:40|1219.4|1219|1219.4|1219|1219.6|1219.2|1219.4|1219|0
1641897470000|2022-01-11 10:37:50|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|0
1641897480000|2022-01-11 10:38:00|1219.4|1219|1219.4|1219|1219.6|1219.2|1219.2|1219|2485
1641897490000|2022-01-11 10:38:10|1219.2||1219.4||1219.4||1219.2||0
1641897500000|2022-01-11 10:38:20|1219.2|1218.8|1219|1218.6|1219.2|1218.8|1219|1218.6|2321
1641897510000|2022-01-11 10:38:30|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|0
1641897520000|2022-01-11 10:38:40|1218.6|1218.2|1218.4|1218|1218.8|1218.4|1218.4|1218|0
1641897530000|2022-01-11 10:38:50||1218.2||1218||1218.2||1218|0
1641897540000|2022-01-11 10:39:00|1218.2|1217.8|1218|1217.6|1218.2|1217.8|1218|1217.6|2915
1641897550000|2022-01-11 10:39:10|1217.8|1217.4|1217.8|1217.4|1218|1217.6|1217.8|1217.4|0
1641897560000|2022-01-11 10:39:20|1218|1217.8|1217.8|1217.4|1218|1217.8|1217.6|1217.2|3281
1641897570000|2022-01-11 10:39:30|1217.6|1217.2|1217.8|1217.4|1217.8|1217.4|1217.6|1217.2|0
1641897590000|2022-01-11 10:39:50|1218|1217.6|1218.4|1218|1218.4|1218|1218|1217.4|2732
1641897600000|2022-01-11 10:40:00|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|440
1641897610000|2022-01-11 10:40:10|1218|1218|1219|1218.8|1219|1218.8|1218|1217.8|15957
1641897620000|2022-01-11 10:40:20|1219.2|1219|1218.4|1218.2|1219.4|1219|1218.2|1218|5911
1641897640000|2022-01-11 10:40:40|1218.6|1218|1218.4|1218|1218.6|1218|1218.4|1218|2177
1641897670000|2022-01-11 10:41:10|1218.2|1217.8|1217.8|1217.4|1218.2|1217.8|1217.6|1217.4|1745
1641897680000|2022-01-11 10:41:20|1217.6||1217.8||1217.8||1217.6||0
1641897700000|2022-01-11 10:41:40|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1107
1641897710000|2022-01-11 10:41:50|1217.8|1217|1218|1217.6|1218|1217.8|1217.8|1217|4128
1641897720000|2022-01-11 10:42:00|1218.2|1217.8|1218.2|1217.8|1218.2|1218|1218.2|1217.8|1194
1641897730000|2022-01-11 10:42:10|1218|1217.6|1217.8|1217.4|1218|1217.6|1217.6|1217.2|1840
1641897740000|2022-01-11 10:42:20|1217.6|1217.2|1217.4|1217|1217.6|1217.2|1217.4|1217|2191
1641897750000|2022-01-11 10:42:30|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|0
1641897760000|2022-01-11 10:42:40|1217.4|1217|1217.2|1216.8|1217.4|1217|1217|1216.6|2629
1641897770000|2022-01-11 10:42:50|1217.4|1217|1217.4|1217|1217.4|1217|1217.4|1216.8|0
1641897780000|2022-01-11 10:43:00|1217.2||1217.4||1217.4||1217.2||0
1641897790000|2022-01-11 10:43:10|1217.2||1217.2||1217.4||1217.2||0
1641897800000|2022-01-11 10:43:20|1217.4|1216.8|1217.4|1217.2|1217.6|1217.2|1217.2|1216.8|0
1641897810000|2022-01-11 10:43:30|1217.2|1217|1217.2|1216.8|1217.2|1217|1217.2|1216.8|1363
1641897820000|2022-01-11 10:43:40|1217.4|1217|1217.4|1217|1217.6|1217.2|1217.2|1216.8|1333
1641897830000|2022-01-11 10:43:50||1217.2||1217.2||1217.2||1217.2|0
1641897840000|2022-01-11 10:44:00|1217.6|1217|1217.4|1217.2|1217.6|1217.2|1217.2|1216.8|219
1641897850000|2022-01-11 10:44:10|1217.6||1217.4||1217.6||1217.4||0
1641897870000|2022-01-11 10:44:30|1217.6|1217.4|1217.6|1217.2|1217.8|1217.4|1217.6|1217.2|354
1641897880000|2022-01-11 10:44:40|1217.8|1217.4|1218|1217.8|1218|1217.8|1217.8|1217.4|0
1641897890000|2022-01-11 10:44:50|1217.8|1217.6|1217.8|1217.4|1217.8|1217.6|1217.6|1217.4|229
1641897900000|2022-01-11 10:45:00|1217.6|1217.2|1218|1217.6|1218|1217.6|1217.4|1217|714
1641897910000|2022-01-11 10:45:10|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218|1217.6|300
1641897920000|2022-01-11 10:45:20|1218.4|1218|1218.4|1218|1218.4|1218|1218.4|1218|0
1641897930000|2022-01-11 10:45:30|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218|1217.6|0
1641897940000|2022-01-11 10:45:40|1218||1218.2||1218.2||1218||200
1641897950000|2022-01-11 10:45:50|1218|1217.6|1218|1217.6|1218.2|1217.8|1218|1217.6|165
1641897960000|2022-01-11 10:46:00|1217.8|1217.4|1217.6|1217.2|1218|1217.6|1217.4|1217|1898
1641897980000|2022-01-11 10:46:20|1217.8|1217.4|1217.6|1217.4|1217.8|1217.4|1217.6|1217.2|1609
1641897990000|2022-01-11 10:46:30|1217.4|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217.2|390
1641898000000|2022-01-11 10:46:40|1217.4|1217|1217.6|1217.4|1217.8|1217.4|1217.2|1216.8|12401
1641898010000|2022-01-11 10:46:50|1217.4|1217.2|1217.4|1217|1217.6|1217.2|1217.4|1217|272
1641898020000|2022-01-11 10:47:00|1217.2|1216.8|1217|1216.6|1217.2|1216.8|1216.8|1216.4|940
1641898040000|2022-01-11 10:47:20||1216.8||1216.6||1216.8||1216.6|0
1641898050000|2022-01-11 10:47:30|1217.2|1216.8|1217.8|1217.4|1217.8|1217.4|1217.2|1216.8|273
1641898060000|2022-01-11 10:47:40|1218|1217.6|1217.8|1217.4|1218|1217.8|1217.8|1217.4|390
1641898070000|2022-01-11 10:47:50|1218|1217.6|1218.2|1217.8|1218.2|1217.8|1217.8|1217.4|1388
1641898080000|2022-01-11 10:48:00|1218.4|1218|1218.2|1217.8|1218.4|1218|1218|1217.8|0
1641898090000|2022-01-11 10:48:10|1218.4|1218|1218.4|1218|1218.6|1218.4|1218.4|1218|2290
1641898100000|2022-01-11 10:48:20|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|983
1641898110000|2022-01-11 10:48:30|1218.4|1218|1218.4|1218|1218.4|1218|1218.2|1217.8|2289
1641898130000|2022-01-11 10:48:50|1218.2||1218.2||1218.4||1218.2||0
1641898140000|2022-01-11 10:49:00|1218.4|1218.2|1219|1218.6|1219|1218.6|1218.2|1218|5441
1641898160000|2022-01-11 10:49:20|1218.8|1218.4|1219|1218.4|1220|1219.8|1218.6|1218.2|49738
1641898170000|2022-01-11 10:49:30|1218.8|1218.6|1218.8|1218.4|1219|1218.8|1218.6|1218.2|2221
1641898180000|2022-01-11 10:49:40|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.6|0
1641898190000|2022-01-11 10:49:50|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|0
1641898200000|2022-01-11 10:50:00|1218.6|1218.6|1219|1218.6|1219|1218.6|1218.6|1218.6|0
1641898210000|2022-01-11 10:50:10|1219.2|1218.8|1219.4|1219|1219.4|1219|1219|1218.6|4419
1641898220000|2022-01-11 10:50:20|1219.2|1218.8|1219|1218.8|1219.2|1218.8|1219|1218.8|413
1641898230000|2022-01-11 10:50:30|1218.8|1218.6|1218.8|1218.4|1219|1218.6|1218.6|1218.4|4
1641898250000|2022-01-11 10:50:50||1218.6||1218.4||1218.6||1218.4|0
1641898260000|2022-01-11 10:51:00|1218.6|1218.2|1218|1217.6|1218.6|1218.2|1218|1217.6|2570
1641898270000|2022-01-11 10:51:10|1218.2|1217.8|1218.2|1218|1218.2|1218|1218.2|1217.8|381
1641898280000|2022-01-11 10:51:20|1218.4|1218.2|1218.6|1218.2|1218.6|1218.2|1218.2|1218|1811
1641898290000|2022-01-11 10:51:30|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.8|1218.4|0
1641898300000|2022-01-11 10:51:40|1218.8|1218.4|1219|1218.6|1219|1218.6|1218.8|1218.4|0
1641898310000|2022-01-11 10:51:50|1219.2|1218.8|1219|1218.8|1219.2|1218.8|1219|1218.8|2173
1641898320000|2022-01-11 10:52:00|1218.8|1218.6|1219|1218.6|1219|1218.6|1218.8|1218.6|804
1641898350000|2022-01-11 10:52:30|1218.8|1218.4|1218.8|1218.4|1219|1218.6|1218.8|1218.4|0
1641898360000|2022-01-11 10:52:40|1218.6||1218.6||1218.6||1218.6||0
1641898370000|2022-01-11 10:52:50|1218.8|1218.6|1219|1218.6|1219|1218.8|1218.8|1218.6|393
1641898380000|2022-01-11 10:53:00|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.4|409
1641898390000|2022-01-11 10:53:10|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|0
1641898400000|2022-01-11 10:53:20|1218.8|1218.4|1218.6|1218.2|1218.8|1218.4|1218.4|1218|832
1641898420000|2022-01-11 10:53:40||1218.4||1218.2||1218.4||1218.2|0
1641898440000|2022-01-11 10:54:00|1218.4|1218|1218.6|1218.2|1218.6|1218.2|1218.4|1218|0
1641898450000|2022-01-11 10:54:10|1218.4|1218|1218.4|1218|1218.6|1218|1218.4|1218|0
1641898460000|2022-01-11 10:54:20|1218.2|1218.2|1218.4|1218|1218.4|1218.2|1218.2|1218|1341
1641898500000|2022-01-11 10:55:00|1218.2|1218.2|1219.2|1219|1219.2|1219|1218.2|1218|4973
1641898510000|2022-01-11 10:55:10|1219.4|1218.8|1219.4|1219|1219.4|1219|1219.4|1218.8|0
1641898520000|2022-01-11 10:55:20|1219.2|1218.8|1219.4|1219|1219.4|1219|1219.2|1218.8|877
1641898540000|2022-01-11 10:55:40|1219.6|1219.2|1219|1218.6|1219.6|1219.2|1219|1218.6|5185
1641898550000|2022-01-11 10:55:50|1219.2|1218.8|1219|1218.6|1219.2|1218.8|1219|1218.6|0
1641898560000|2022-01-11 10:56:00|1218.8|1218.4|1218.6|1218.4|1219|1218.4|1218.6|1218.4|420
1641898570000|2022-01-11 10:56:10||1218.2||1218.4||1218.4||1218.2|0
1641898580000|2022-01-11 10:56:20|1218.4|1218.2|1218.4|1218|1218.4|1218.2|1218.4|1218|0
1641898600000|2022-01-11 10:56:40||1218.2||1218||1218.2||1218|897
1641898610000|2022-01-11 10:56:50||1218.2||1218||1218.2||1218|0
1641898620000|2022-01-11 10:57:00|1218.2|1218.2|1218.4|1218.2|1218.6|1218.4|1218.2|1218.2|318
1641898630000|2022-01-11 10:57:10|1218.6|1218.4|1219|1218.6|1219|1218.8|1218.6|1218.4|5435
1641898640000|2022-01-11 10:57:20|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.4|436
1641898660000|2022-01-11 10:57:40|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.6|0
1641898670000|2022-01-11 10:57:50|1218.8||1219||1219||1218.8||0
1641898680000|2022-01-11 10:58:00|1218.8|1218.4|1218.4|1218.2|1218.8|1218.4|1218.4|1218.2|441
1641898690000|2022-01-11 10:58:10||1218||1218||1218||1218|0
1641898700000|2022-01-11 10:58:20|1218.6|1218.2|1218.4|1218|1218.6|1218.4|1218.4|1218|1603
1641898710000|2022-01-11 10:58:30|1218.2|1218.2|1218.4|1218|1218.4|1218.2|1218.2|1218|0
1641898720000|2022-01-11 10:58:40|1218.2||1218.2||1218.4||1218.2||2501
1641898730000|2022-01-11 10:58:50|1218|1217.8|1218.2|1217.8|1218.2|1217.8|1218|1217.6|847
1641898750000|2022-01-11 10:59:10|1218|1217.6|1218.2|1217.8|1218.2|1217.8|1218|1217.6|3238
1641898760000|2022-01-11 10:59:20||1218||1217.8||1218||1217.8|0
1641898780000|2022-01-11 10:59:40|1218|1218|1217.4|1217|1218|1218|1217.4|1217|4206
1641898790000|2022-01-11 10:59:50|1217.6|1217.2|1217.2|1216.8|1217.6|1217.2|1217.2|1216.8|0
1641898800000|2022-01-11 11:00:00|1217|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.4|417
1641898810000|2022-01-11 11:00:10|1216.8|1216.4|1216.8|1216.4|1217.2|1216.8|1216.8|1216.4|2704
1641898820000|2022-01-11 11:00:20|1216.6|1216.2|1216.6|1216.2|1216.8|1216.2|1216.6|1216.2|0
1641898830000|2022-01-11 11:00:30|1216.8|1216.4|1217.6|1217.2|1217.6|1217.2|1216.8|1216.4|2385
1641898840000|2022-01-11 11:00:40|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|0
1641898850000|2022-01-11 11:00:50|1218|1217.6|1218.4|1218|1218.4|1218|1217.8|1217.6|797
1641898860000|2022-01-11 11:01:00|1218.2|1217.8|1217.6|1217.2|1218.2|1217.8|1217.4|1217|3305
1641898870000|2022-01-11 11:01:10|1217.4|1217|1218|1217.6|1218|1217.6|1217.4|1217|2309
1641898880000|2022-01-11 11:01:20||1217.8||1217.6||1217.8||1217.6|413
1641898890000|2022-01-11 11:01:30|1218.2|1217.8|1218.4|1218|1218.6|1218.4|1218.2|1217.6|1582
1641898900000|2022-01-11 11:01:40|1218.2|1217.8|1218.6|1218.2|1218.6|1218.2|1218.2|1217.8|1180
1641898920000|2022-01-11 11:02:00|1218.8|1218.4|1219.6|1219.2|1219.6|1219.4|1218.6|1218.2|1214
1641898930000|2022-01-11 11:02:10|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.4|386
1641898940000|2022-01-11 11:02:20|1219.6||1219.8||1219.8||1219.6||0
1641898960000|2022-01-11 11:02:40|1220|1219.6|1219.8|1219.4|1220|1219.6|1219.6|1219.4|1947
1641898970000|2022-01-11 11:02:50|1219.6|1219.2|1220.6|1220.2|1220.6|1220.2|1219.6|1219.2|4802
1641898980000|2022-01-11 11:03:00|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1219.8|2277
1641898990000|2022-01-11 11:03:10|1220.8|1220.4|1220.6|1220.4|1220.8|1220.6|1220.6|1220.2|6709
1641899000000|2022-01-11 11:03:20|1220.4|1220.2|1220.6|1220.4|1220.6|1220.4|1220.4|1220|741
1641899010000|2022-01-11 11:03:30|1220.8|1220.6|1220.8|1220.6|1220.8|1220.6|1220.8|1220.6|444
1641899020000|2022-01-11 11:03:40|1221|1220.8|1221.2|1220.8|1221.4|1221|1221|1220.8|6477
1641899030000|2022-01-11 11:03:50|1221|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.4|1816
1641899040000|2022-01-11 11:04:00|1220.8|1220.4|1220.8|1220.4|1221|1220.6|1220.6|1220.2|409
1641899050000|2022-01-11 11:04:10|1220.6|1220.2|1220.8|1220.4|1221|1220.6|1220.6|1220.2|0
1641899060000|2022-01-11 11:04:20|1221|1220.6|1220.8|1220.4|1221.2|1220.8|1220.6|1220.2|963
1641899070000|2022-01-11 11:04:30|1220.6|1220.6|1220.8|1220.4|1220.8|1220.6|1220.6|1220.4|1973
1641899080000|2022-01-11 11:04:40|1221|1220.6|1221.6|1221.2|1221.8|1221.4|1221|1220.6|3646
1641899090000|2022-01-11 11:04:50|1221.8|1221.4|1221.6|1221.2|1221.8|1221.4|1221.6|1221.2|0
1641899100000|2022-01-11 11:05:00|1221.8|1221.4|1221.6|1221.2|1221.8|1221.4|1221.6|1221.2|0
1641899110000|2022-01-11 11:05:10|1221.8|1221.4|1221.6|1221.2|1221.8|1221.4|1221.6|1221.2|0
1641899130000|2022-01-11 11:05:30|1221.4|1221|1221|1220.8|1221.4|1221|1221|1220.8|1282
1641899140000|2022-01-11 11:05:40|1220.8|1220.6|1220.8|1220.4|1220.8|1220.6|1220.4|1220.2|55820
1641899150000|2022-01-11 11:05:50|1221|1220.6|1220.8|1220.4|1221.2|1220.8|1220.8|1220.4|1014
1641899160000|2022-01-11 11:06:00|1220.6|1220.2|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|0
1641899170000|2022-01-11 11:06:10||1220.4||1220.2||1220.4||1220.2|0
1641899200000|2022-01-11 11:06:40|1220.4|1220.4|1220.6|1220.2|1220.6|1220.4|1220.4|1220|150
1641899210000|2022-01-11 11:06:50|1220.8|1220.4|1221.2|1220.8|1221.2|1220.8|1220.8|1220.4|2377
1641899220000|2022-01-11 11:07:00|1221.4|1221|1221|1220.6|1221.6|1221.4|1220.8|1220.6|3764
1641899240000|2022-01-11 11:07:20|1220.8|1220.4|1221.4|1221|1221.6|1221.2|1220.8|1220.4|1783
1641899250000|2022-01-11 11:07:30|1221.6|1221.2|1221.8|1221.4|1221.8|1221.4|1221.4|1221|0
1641899260000|2022-01-11 11:07:40|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|1221.6|1221.2|0
1641899270000|2022-01-11 11:07:50|1221.4|1221|1221.4|1221|1221.8|1221.4|1221.4|1220.8|11446
1641899280000|2022-01-11 11:08:00|1221.2|1221.2|1221.4|1221|1221.4|1221.2|1221|1220.6|1683
1641899290000|2022-01-11 11:08:10|1221.6|1221.2|1221.6|1221.2|1221.8|1221.4|1221.4|1221.2|0
1641899300000|2022-01-11 11:08:20||1221.4||1221.2||1221.4||1221.2|0
1641899310000|2022-01-11 11:08:30|1221.4|1221|1221.4|1221|1221.4|1221|1221.2|1220.8|1280
1641899320000|2022-01-11 11:08:40|1221.6|1221.2|1222|1221.6|1222|1221.6|1221.4|1221|5610
1641899330000|2022-01-11 11:08:50|1222.2|1221.8|1221.4|1221|1222.4|1222|1221.2|1221|11766
1641899340000|2022-01-11 11:09:00||1221.2||1221||1221.2||1221|0
1641899350000|2022-01-11 11:09:10|1221.2|1220.8|1221.4|1221|1221.4|1221|1220.8|1220.4|5780
1641899360000|2022-01-11 11:09:20|1221.6|1221.2|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|2764
1641899370000|2022-01-11 11:09:30|1221.6|1221.2|1221.6|1221.2|1221.8|1221.4|1221.4|1221|705
1641899380000|2022-01-11 11:09:40|1221.8|1221.4|1222.2|1222|1222.2|1222|1221.8|1221.4|0
1641899390000|2022-01-11 11:09:50|1222.4|1222.2|1222.4|1222.2|1223|1222.6|1222.4|1222.2|21781
1641899400000|2022-01-11 11:10:00|1222.2|1222|1222.4|1222|1222.4|1222|1222.2|1221.8|2782
1641899410000|2022-01-11 11:10:10|1222.2|1221.8|1222.4|1222|1222.6|1222.2|1222.2|1221.8|2988
1641899420000|2022-01-11 11:10:20|1222.2|1221.8|1223|1222.6|1223|1222.6|1222.2|1221.8|1476
1641899430000|2022-01-11 11:10:30||1222.8||1222.6||1222.8||1222.6|0
1641899440000|2022-01-11 11:10:40|1223.2|1222.8|1223.2|1222.8|1223.2|1223|1223.2|1222.8|1498
1641899450000|2022-01-11 11:10:50||1223||1222.8||1223||1222.8|0
1641899460000|2022-01-11 11:11:00|1223|1223|1223.2|1222.8|1223.2|1223|1223|1222.8|690
1641899470000|2022-01-11 11:11:10|1223.4|1223|1223.2|1222.8|1223.6|1223.2|1223|1222.8|11401
1641899480000|2022-01-11 11:11:20|1223|1222.6|1223|1222.6|1223|1222.8|1222.8|1222.4|3015
1641899490000|2022-01-11 11:11:30|1223.2|1222.8|1223.2|1222.8|1223.2|1223|1223.2|1222.6|2617
1641899500000|2022-01-11 11:11:40|1223|1222.6|1223|1222.8|1223|1222.8|1223|1222.6|1742
1641899510000|2022-01-11 11:11:50|1223.2|1223|1223.2|1222.8|1223.2|1223|1223|1222.8|380
1641899520000|2022-01-11 11:12:00|1223||1223.2||1223.2||1223||608
1641899540000|2022-01-11 11:12:20|1223|1223|1222.8|1222.4|1223.2|1223|1222.6|1222.4|4381
1641899550000|2022-01-11 11:12:30|1223|1222.6|1222.8|1222.6|1223|1222.6|1222.8|1222.6|0
1641899560000|2022-01-11 11:12:40|1223|1222.4|1222.6|1222.2|1223|1222.6|1222.6|1222.2|3683
1641899570000|2022-01-11 11:12:50|1222.8|1222.4|1222.6|1222.2|1222.8|1222.4|1222.6|1222.2|0
1641899580000|2022-01-11 11:13:00|1222.4|1222|1222.4|1222|1222.4|1222.2|1221.6|1221.4|7494
1641899590000|2022-01-11 11:13:10|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.4|1222.2|327
1641899600000|2022-01-11 11:13:20|1222.8|1222.4|1223|1222.6|1223|1222.6|1222.8|1222.4|190
1641899610000|2022-01-11 11:13:30|1222.8|1222.8|1222.8|1222.4|1223|1222.8|1222.6|1222.4|714
1641899620000|2022-01-11 11:13:40|1223|1222.6|1223.6|1223.2|1223.6|1223.2|1223|1222.6|1757
1641899630000|2022-01-11 11:13:50|1223.4|1223|1223.4|1223|1223.6|1223.2|1223.4|1223|0
1641899640000|2022-01-11 11:14:00|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1223|1222.6|136
1641899650000|2022-01-11 11:14:10|1222.6|1222.4|1222.6|1222.2|1222.8|1222.6|1222.4|1222.2|872
1641899660000|2022-01-11 11:14:20|1222.8|1222.4|1222.6|1222.2|1222.8|1222.4|1222.6|1222.2|0
1641899670000|2022-01-11 11:14:30|1222.4|1222|1222.4|1222|1222.4|1222|1222.4|1222|0
1641899680000|2022-01-11 11:14:40|1222.2|1221.8|1221.8|1221.4|1222.4|1222|1221.6|1221.4|0
1641899690000|2022-01-11 11:14:50|1221.6|1221.2|1221.4|1221|1221.6|1221.2|1221.4|1221|417
1641899700000|2022-01-11 11:15:00|1221.6|1220.8|1221|1220.6|1221.6|1221|1221|1220.6|2910
1641899710000|2022-01-11 11:15:10|1220.8|1220.4|1220.8|1220.4|1221|1220.4|1220.6|1220.2|769
1641899720000|2022-01-11 11:15:20|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|0
1641899730000|2022-01-11 11:15:30||1220.2||1220||1220.2||1220|0
1641899740000|2022-01-11 11:15:40|1220.6|1220.4|1220.8|1220.6|1221|1220.6|1220.6|1220.4|5646
1641899750000|2022-01-11 11:15:50|1221||1221||1221||1221||0
1641899760000|2022-01-11 11:16:00|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|2566
1641899780000|2022-01-11 11:16:20|1220.6||1220.8||1220.8||1220.6||0
1641899790000|2022-01-11 11:16:30|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|3622
1641899800000|2022-01-11 11:16:40|1220.6|1220.2|1220|1219.6|1220.6|1220.2|1219.8|1219.6|4554
1641899810000|2022-01-11 11:16:50|1220.2|1219.8|1220|1219.6|1220.4|1220|1219.8|1219.6|420
1641899820000|2022-01-11 11:17:00|1219.8||1220||1220||1219.8||0
1641899830000|2022-01-11 11:17:10|1219.8||1220||1220||1219.8||0
1641899840000|2022-01-11 11:17:20|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.2|1471
1641899850000|2022-01-11 11:17:30|1220|1219.6|1220|1219.4|1220|1219.6|1219.8|1219.4|1200
1641899860000|2022-01-11 11:17:40|1220.2|1219.6|1220.4|1220|1220.6|1220|1220|1219.6|1011
1641899870000|2022-01-11 11:17:50||1220.2||1220||1220.2||1220|0
1641899880000|2022-01-11 11:18:00|1220.6|1220.2|1220.8|1220.4|1220.8|1220.4|1220.4|1220|0
1641899890000|2022-01-11 11:18:10|1221|1220.6|1221.2|1220.8|1221.2|1220.8|1221|1220.6|0
1641899910000|2022-01-11 11:18:30|1221|1220.6|1221.2|1220.8|1221.4|1221|1221|1220.4|4976
1641899920000|2022-01-11 11:18:40|1220.8|1220.6|1220.8|1220.4|1221|1220.6|1220.6|1220.2|1118
1641899930000|2022-01-11 11:18:50|1220.6|1220.2|1220.4|1220|1220.8|1220.4|1220.2|1219.8|1439
1641899940000|2022-01-11 11:19:00|1220.2|1219.8|1219.4|1219.2|1220.2|1219.8|1219.4|1219|706
1641899950000|2022-01-11 11:19:10||1219||1219.2||1219.2||1219|642
1641899960000|2022-01-11 11:19:20|1219.2|1219|1219|1218.6|1219.4|1219|1218.8|1218.4|20211
1641899970000|2022-01-11 11:19:30|1219.2|1218.8|1219.4|1219|1219.6|1219.2|1219.2|1218.8|682
1641899980000|2022-01-11 11:19:40|1219.2|1218.8|1219.4|1219|1219.4|1219|1219.2|1218.8|0
1641899990000|2022-01-11 11:19:50|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|0
1641900000000|2022-01-11 11:20:00|1219.8|1219.4|1219.6|1219.2|1220|1219.6|1219.2|1219|2265
1641900010000|2022-01-11 11:20:10|1219.8|1219|1219.6|1219.2|1219.8|1219.2|1219.4|1219|0
1641900020000|2022-01-11 11:20:20||1219.4||1219.2||1219.4||1219.2|0
1641900030000|2022-01-11 11:20:30|1219.8|1219.4|1220|1219.6|1220.2|1219.8|1219.8|1219.4|1921
1641900040000|2022-01-11 11:20:40|1219.8|1219.4|1220|1219.6|1220|1219.6|1219.8|1219.4|150
1641900050000|2022-01-11 11:20:50|1219.8|1219.4|1220.2|1219.8|1220.4|1220|1219.8|1219.4|417
1641900060000|2022-01-11 11:21:00|1220.4|1220|1220.4|1220|1220.4|1220|1220.2|1220|0
1641900070000|2022-01-11 11:21:10|1220.2|1219.8|1220.4|1220|1220.4|1220.2|1220.2|1219.8|1869
1641900080000|2022-01-11 11:21:20|1220.2|1219.8|1219.2|1218.8|1220.2|1219.8|1219.2|1218.8|1805
1641900090000|2022-01-11 11:21:30|1219.4|1219|1218.8|1218.4|1219.4|1219|1218.8|1218.4|0
1641900100000|2022-01-11 11:21:40|1219||1219||1219||1219||0
1641900110000|2022-01-11 11:21:50|1218.8|1218.6|1218.8|1218.4|1219|1218.6|1218.2|1218|26185
1641900120000|2022-01-11 11:22:00||1218.6||1218.4||1218.6||1218.4|0
1641900130000|2022-01-11 11:22:10|1219|1218.6|1219|1218.8|1219|1218.8|1219|1218.6|2941
1641900140000|2022-01-11 11:22:20|1219.2|1218.6|1218.8|1218.4|1219.2|1218.8|1218.8|1218.4|0
1641900160000|2022-01-11 11:22:40|1219|1218.6|1218.8|1218.4|1219|1218.6|1218.8|1218.4|0
1641900170000|2022-01-11 11:22:50|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.6|0
1641900180000|2022-01-11 11:23:00|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|0
1641900190000|2022-01-11 11:23:10|1218.6||1218.8||1218.8||1218.6||0
1641900200000|2022-01-11 11:23:20|||||||||500
1641900220000|2022-01-11 11:23:40||1218.6||1218.4||1218.6||1218.4|0
1641900240000|2022-01-11 11:24:00|1218.6||1218.8||1218.8||1218.6||0
1641900250000|2022-01-11 11:24:10|1219|1218.6|1218.8|1218.6|1219|1218.8|1218.8|1218.4|1960
1641900260000|2022-01-11 11:24:20|1219|1218.8|1219.4|1219|1219.4|1219.2|1218.8|1218.6|3158
1641900270000|2022-01-11 11:24:30|1219.2|1219.2|1219.8|1219.4|1219.8|1219.6|1219.2|1219.2|2291
1641900280000|2022-01-11 11:24:40|1220|1219.6|1220|1219.6|1220.2|1220|1220|1219.6|1890
1641900290000|2022-01-11 11:24:50|1219.8|1219.4|1220|1219.6|1220.2|1219.6|1219.8|1219.4|1500
1641900300000|2022-01-11 11:25:00|1220.2|1219.8|1220|1219.6|1220.2|1219.8|1220|1219.6|0
1641900320000|2022-01-11 11:25:20|1219.8|1219.4|1219.8|1219.4|1220|1219.6|1219.6|1219.2|6325
1641900330000|2022-01-11 11:25:30|1220|1219.6|1220.6|1220.2|1220.6|1220.4|1220|1219.6|7007
1641900340000|2022-01-11 11:25:40|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|0
1641900350000|2022-01-11 11:25:50|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1220|0
1641900360000|2022-01-11 11:26:00|1220.6|1220.2|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|1219
1641900370000|2022-01-11 11:26:10||1220||1220.2||1220.2||1220|0
1641900380000|2022-01-11 11:26:20|1220.8|1220.4|1220.6|1220.2|1220.8|1220.6|1220.6|1220.2|2656
1641900390000|2022-01-11 11:26:30|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1220|477
1641900400000|2022-01-11 11:26:40|1220.4||1220.6||1220.6||1220.4||0
1641900410000|2022-01-11 11:26:50|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|0
1641900420000|2022-01-11 11:27:00|1220.8||1220.6||1220.8||1220.6||0
1641900430000|2022-01-11 11:27:10|1220.8||1220.6||1220.8||1220.6||0
1641900450000|2022-01-11 11:27:30|1220.4|1220|1220.4|1220|1220.6|1220|1220.2|1219.8|5821
1641900460000|2022-01-11 11:27:40|1220.2|1219.8|1220.4|1220|1220.4|1220.2|1220.2|1219.8|890
1641900470000|2022-01-11 11:27:50|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|0
1641900480000|2022-01-11 11:28:00|1220.6|1220.2|1221.2|1220.8|1221.4|1221|1220.4|1220.2|1922
1641900500000|2022-01-11 11:28:20||1221||1220.8||1221||1220.8|2
1641900510000|2022-01-11 11:28:30|1221.4|1221|1221.6|1221.2|1222|1221.6|1221.4|1221|1586
1641900520000|2022-01-11 11:28:40|1221.4|1221|1221.6|1221.2|1221.6|1221.2|1221.4|1221|3541
1641900540000|2022-01-11 11:29:00|1221.4|1221|1221.2|1220.8|1221.6|1221.2|1221|1220.8|6750
1641900550000|2022-01-11 11:29:10|1221.4|1221|1221.2|1220.8|1221.4|1221|1221.2|1220.8|0
1641900580000|2022-01-11 11:29:40|1221||1221.2||1221.2||1221||0
1641900600000|2022-01-11 11:30:00|1221.4|1221|1222|1221.6|1222|1221.8|1221.4|1220.8|6575
1641900610000|2022-01-11 11:30:10|||||||||200
1641900620000|2022-01-11 11:30:20||1221.8||1221.6||1221.8||1221.6|420
1641900630000|2022-01-11 11:30:30|1221.8||1222||1222||1221.8||0
1641900640000|2022-01-11 11:30:40|1221.8|1221.8|1222|1221.6|1222|1221.8|1221.8|1221.6|500
1641900650000|2022-01-11 11:30:50|1222.2|1221.8|1222.4|1222.2|1222.4|1222.2|1222.2|1221.8|3971
1641900660000|2022-01-11 11:31:00|1222.6|1222.4|1223|1222.8|1223|1222.8|1222.6|1222.4|5456
1641900670000|2022-01-11 11:31:10|1223.2|1223|1223.2|1222.8|1223.2|1223|1223.2|1222.8|504
1641900680000|2022-01-11 11:31:20|1223.4|1223|1223.2|1223|1223.4|1223|1223|1222.8|2921
1641900700000|2022-01-11 11:31:40|1223|1222.8|1222.8|1222.4|1223.2|1223|1222.4|1222.2|10852
1641900710000|2022-01-11 11:31:50||1222.6||1222.4||1222.6||1222.4|2036
1641900720000|2022-01-11 11:32:00|1222.6||1222.8||1222.8||1222.6||1438
1641900730000|2022-01-11 11:32:10|1223|1222.6|1223.4|1223|1223.4|1223|1223|1222.6|2610
1641900750000|2022-01-11 11:32:30|1223.2||1223.4||1223.4||1223.2||0
1641900790000|2022-01-11 11:33:10|1223.2|1223.2|1222.8|1222.4|1223.6|1223.2|1222.8|1222.4|17040
1641900800000|2022-01-11 11:33:20|1222.6|1222.2|1221.8|1221.6|1222.6|1222.2|1221.6|1221.2|5512
1641900810000|2022-01-11 11:33:30|1222|1221.4|1222.2|1221.8|1222.2|1222|1222|1221.4|491
1641900830000|2022-01-11 11:33:50|1222|1221.6|1222.2|1221.8|1222.2|1221.8|1222|1221.6|0
1641900840000|2022-01-11 11:34:00|1222|1221.6|1222|1221.6|1222.2|1221.8|1221.8|1221.6|413
1641900860000|2022-01-11 11:34:20|1221.8|1221.8|1222.2|1221.8|1222.2|1221.8|1221.8|1221.8|0
1641900870000|2022-01-11 11:34:30|1222.4|1222|1222.4|1222|1222.4|1222.2|1222|1221.8|413
1641900880000|2022-01-11 11:34:40|1222.2|1222.2|1222.6|1222.2|1222.6|1222.2|1222.2|1222|1283
1641900890000|2022-01-11 11:34:50|1222.8|1222.4|1222.6|1222.4|1222.8|1222.6|1222.6|1222.4|843
1641900900000|2022-01-11 11:35:00|1222.8|1222.2|1222.2|1222|1222.8|1222.2|1222.2|1222|397
1641900910000|2022-01-11 11:35:10|1222|1221.8|1221.8|1221.4|1222.2|1222|1221.6|1221.4|4085
1641900920000|2022-01-11 11:35:20|1222|1221.6|1222|1221.6|1222.2|1221.8|1222|1221.6|0
1641900930000|2022-01-11 11:35:30||1221.8||1221.6||1221.8||1221.6|0
1641900940000|2022-01-11 11:35:40|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|1221.8|1221.4|0
1641900950000|2022-01-11 11:35:50|1222|1221.6|1221.8|1221.4|1222|1221.6|1221.8|1221.4|0
1641900960000|2022-01-11 11:36:00|1221.6|1221.2|1221.6|1221.2|1221.8|1221.4|1221.4|1221|4564
1641900990000|2022-01-11 11:36:30|1221.4|1221|1221.6|1221.2|1221.8|1221.4|1221.4|1221|2883
1641901000000|2022-01-11 11:36:40|1221.8|1221.4|1221.6|1221.2|1222|1221.6|1221.6|1221.2|1856
1641901010000|2022-01-11 11:36:50|1221.4|1221|1221.4|1221|1221.4|1221|1221.4|1221|0
1641901030000|2022-01-11 11:37:10|1221.6|1221.2|1222|1221.8|1222.2|1221.8|1221.6|1221.2|848
1641901040000|2022-01-11 11:37:20|1222.2|1221.6|1222|1221.6|1222.2|1221.6|1221.8|1221.6|1837
1641901050000|2022-01-11 11:37:30|1221.8|1221.8|1221.4|1221.2|1222|1221.8|1221.4|1221|4356
1641901060000|2022-01-11 11:37:40|1221.2|1221|1221.6|1221.2|1221.6|1221.2|1221.2|1220.8|862
1641901070000|2022-01-11 11:37:50|1221.8|1221.4|1221.8|1221.2|1221.8|1221.4|1221.8|1221.2|1874
1641901080000|2022-01-11 11:38:00||1221.4||1221.4||1221.4||1221.4|0
1641901090000|2022-01-11 11:38:10|1221.6||1221.8||1221.8||1221.6||0
1641901100000|2022-01-11 11:38:20|1221.6|1221.2|1222.2|1221.8|1222.2|1221.8|1221.6|1221.2|3082
1641901110000|2022-01-11 11:38:30||1222||1221.8||1222||1221.8|0
1641901120000|2022-01-11 11:38:40|1222||1222.2||1222.2||1222||0
1641901150000|2022-01-11 11:39:10|1222||1222.2||1222.2||1222||0
1641901160000|2022-01-11 11:39:20||1222||1221.8||1222||1221.8|0
1641901180000|2022-01-11 11:39:40||1222||1221.8||1222||1221.8|0
1641901190000|2022-01-11 11:39:50|1222.4|1222|1223.2|1223|1223.4|1223|1222.4|1222|3977
1641901200000|2022-01-11 11:40:00|1223.4|1222.8|1223.4|1223|1223.6|1223.2|1223.2|1222.8|1501
1641901210000|2022-01-11 11:40:10|1223.6|1223.2|1223.6|1223.2|1223.6|1223.4|1223.4|1223.2|45
1641901220000|2022-01-11 11:40:20|1223.4|1223|1223.6|1223|1223.6|1223|1223.4|1223|0
1641901230000|2022-01-11 11:40:30|1223.4||1223.4||1223.4||1223.4||0
1641901240000|2022-01-11 11:40:40|1223.6||1223.4||1223.6||1223.4||0
1641901250000|2022-01-11 11:40:50|1223.6|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|0
1641901260000|2022-01-11 11:41:00|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.4|1223|13
1641901280000|2022-01-11 11:41:20|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|1549
1641901290000|2022-01-11 11:41:30|1223.8|1223.4|1223.8|1223.4|1224|1223.6|1223.6|1223.4|4572
1641901300000|2022-01-11 11:41:40|1223.6|1223.2|1223.6|1223.2|1223.8|1223.4|1223.4|1223|3500
1641901310000|2022-01-11 11:41:50|1223.4|1223|1223.6|1223.2|1223.6|1223.4|1223.4|1223|1517
1641901330000|2022-01-11 11:42:10||1223.4||1223.4||1223.4||1223.4|0
1641901340000|2022-01-11 11:42:20|1223.4|1223.2|1223.4|1223|1223.6|1223.2|1223.2|1223|8757
1641901350000|2022-01-11 11:42:30|1223.2|1223.2|1223.4|1223|1223.4|1223.2|1223.2|1223|0
1641901370000|2022-01-11 11:42:50|1223.6|1223.2|1223.8|1223.4|1224|1223.4|1223.4|1223|2453
1641901380000|2022-01-11 11:43:00|1224|1223.6|1224|1223.6|1224|1223.6|1224|1223.6|0
1641901390000|2022-01-11 11:43:10|1223.8|1223.4|1223.6|1223.2|1223.8|1223.4|1223|1222.6|11925
1641901400000|2022-01-11 11:43:20|1223.8|1223.4|1223.8|1223.4|1223.8|1223.6|1223.6|1223.2|1233
1641901420000|2022-01-11 11:43:40|1224|1223.6|1224|1223.8|1224|1223.8|1223.8|1223.6|2768
1641901430000|2022-01-11 11:43:50|1224.2|1224|1224.2|1223.8|1224.4|1224.2|1224.2|1223.8|5956
1641901450000|2022-01-11 11:44:10|1224.4||1224.2||1224.4||1224.2||280
1641901460000|2022-01-11 11:44:20|1224|1223.6|1224|1223.6|1224.2|1223.6|1223.8|1223.6|1548
1641901490000|2022-01-11 11:44:50|1223.8|1223.4|1224|1223.6|1224.2|1223.8|1223.8|1223.4|3258
1641901500000|2022-01-11 11:45:00|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|0
1641901520000|2022-01-11 11:45:20|1223.8||1224||1224||1223.8||0
1641901550000|2022-01-11 11:45:50|1223.8|1223.8|1224|1223.6|1224.2|1223.8|1223.8|1223.4|0
1641901560000|2022-01-11 11:46:00|1224.2|1223.8|1224.6|1224.2|1224.6|1224.2|1224|1223.8|2484
1641901570000|2022-01-11 11:46:10|1224.4|1224|1224.4|1224|1224.6|1224.2|1224|1223.6|16169
1641901580000|2022-01-11 11:46:20|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|0
1641901590000|2022-01-11 11:46:30|1224.4|1224|1224.6|1224.4|1224.6|1224.4|1224.4|1224|1834
1641901600000|2022-01-11 11:46:40|1224.8|1224.2|1225.2|1224.8|1225.4|1225|1224.8|1224.2|11289
1641901620000|2022-01-11 11:47:00|1225|1224.6|1224.6|1224.2|1225|1224.6|1224.4|1224.2|10842
1641901630000|2022-01-11 11:47:10|1224.4|1224|1224.8|1224.4|1225|1224.6|1224.4|1224|4323
1641901640000|2022-01-11 11:47:20|1224.4|1224.2|1224.4|1224.2|1224.8|1224.4|1224.4|1224.2|9423
1641901650000|2022-01-11 11:47:30|1224.6||1224.6||1224.6||1224.6||683
1641901660000|2022-01-11 11:47:40|1224.4|1224.4|1224.6|1224.2|1224.6|1224.4|1224.4|1224.2|4432
1641901700000|2022-01-11 11:48:20||1224.4||1224.4||1224.4||1224.4|0
1641901720000|2022-01-11 11:48:40|1224.8|1224.2|1224.8|1224.4|1224.8|1224.4|1224.8|1224.2|3368
1641901750000|2022-01-11 11:49:10|1225|1224.6|1225.4|1225|1225.6|1225.2|1225|1224.6|9164
1641901770000|2022-01-11 11:49:30|1225.2|1225.2|1225|1224.8|1225.2|1225.2|1225|1224.6|4036
1641901780000|2022-01-11 11:49:40|1225.2|1225|1225.2|1225|1225.2|1225|1225.2|1225|0
1641901790000|2022-01-11 11:49:50||1224.8||1224.8||1224.8||1224.8|568
1641901800000|2022-01-11 11:50:00|1225|1224.6|1224.8|1224.4|1225.2|1224.8|1224.8|1224.4|4252
1641901810000|2022-01-11 11:50:10|1225|1224.6|1224.8|1224.6|1225|1224.6|1224.8|1224.6|0
1641901820000|2022-01-11 11:50:20||1224.4||1224.6||1224.6||1224.4|975
1641901830000|2022-01-11 11:50:30|1225|1224.8|1224.6|1224.4|1225.2|1224.8|1224.6|1224.4|281
1641901840000|2022-01-11 11:50:40|1224.8|1224.6|1224.8|1224.4|1224.8|1224.6|1224.6|1224.4|162
1641901860000|2022-01-11 11:51:00|1225|1224.6|1224.8|1224.6|1225|1224.6|1224.8|1224.4|0
1641901870000|2022-01-11 11:51:10||1224.4||1224.4||1224.4||1224.4|0
1641901880000|2022-01-11 11:51:20||1224.6||1224.4||1224.6||1224.4|0
1641901890000|2022-01-11 11:51:30||1224.6||1224.4||1224.6||1224.4|0
1641901910000|2022-01-11 11:51:50|1224.6|1224.2|1224.4|1224|1224.8|1224.2|1224.4|1224|393
1641901930000|2022-01-11 11:52:10|1224.6|1224.2|1224.6|1224.4|1224.6|1224.4|1224.6|1224.2|2303
1641901940000|2022-01-11 11:52:20|1224.8|1224.6|1224.8|1224.4|1224.8|1224.6|1224.6|1224.4|750
1641901960000|2022-01-11 11:52:40||1224.6||1224.4||1224.6||1224.4|3
1641901970000|2022-01-11 11:52:50|1224.6|1224.2|1224.6|1224.4|1224.6|1224.4|1224.4|1224.2|881
1641901980000|2022-01-11 11:53:00|1224.4|1224.2|1224.6|1224.2|1224.6|1224.2|1224.4|1224.2|25
1641901990000|2022-01-11 11:53:10|1224.4|1224|1224.4|1224|1224.4|1224|1224.4|1224|1166
1641902000000|2022-01-11 11:53:20|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.8|1409
1641902020000|2022-01-11 11:53:40|1224||1224.2||1224.2||1224||9
1641902030000|2022-01-11 11:53:50|1224.4|1224|1224.4|1224|1224.6|1224.4|1224.4|1224|1222
1641902040000|2022-01-11 11:54:00|1224.6|1224.2|1224.4|1224|1224.6|1224.4|1224.4|1224|775
1641902050000|2022-01-11 11:54:10|1224.6|1224.2|1224.4|1224|1224.6|1224.2|1224.4|1224|0
1641902060000|2022-01-11 11:54:20||1224.2||1224.2||1224.2||1224.2|0
1641902070000|2022-01-11 11:54:30|1224.2|1224|1224.4|1224|1224.4|1224|1224.2|1224|423
1641902080000|2022-01-11 11:54:40|1224.2|1224.2|1224.4|1224|1224.4|1224.2|1224.2|1224|2
1641902090000|2022-01-11 11:54:50|1224.2||1224.4||1224.4||1224.2||0
1641902100000|2022-01-11 11:55:00|1224.2|1224.2|1224.2|1223.8|1224.2|1224.2|1224.2|1223.8|1400
1641902110000|2022-01-11 11:55:10||1224||1223.8||1224||1223.8|0
1641902120000|2022-01-11 11:55:20|1224|1224|1224.2|1223.8|1224.4|1224|1224|1223.8|6568
1641902140000|2022-01-11 11:55:40|1224|1223.6|1223.8|1223.4|1224|1223.8|1223.6|1223.2|3701
1641902150000|2022-01-11 11:55:50||1223.2||1223.4||1223.4||1223.2|0
1641902160000|2022-01-11 11:56:00|1223.6|1223.2|1224|1223.6|1224|1223.8|1223.4|1223|10932
1641902170000|2022-01-11 11:56:10|1223.8|1223.4|1223.8|1223.4|1223.8|1223.6|1223.6|1223.2|1289
1641902180000|2022-01-11 11:56:20||1223.6||1223.6||1223.6||1223.4|100
1641902190000|2022-01-11 11:56:30|1224|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.8|470
1641902200000|2022-01-11 11:56:40|1224.4|1224|1224.4|1224|1224.4|1224.2|1224.2|1223.8|1239
1641902220000|2022-01-11 11:57:00|1224.2|1224.2|1224.6|1224.4|1224.6|1224.4|1224.2|1224.2|989
1641902230000|2022-01-11 11:57:10|1224.8||1224.6||1224.8||1224.6||3283
1641902240000|2022-01-11 11:57:20|1224.8|1224.6|1224.8|1224.4|1224.8|1224.6|1224.6|1224.4|1024
1641902270000|2022-01-11 11:57:50|1224.6|1224.2|1224.4|1224|1224.6|1224.2|1224.4|1224|406
1641902300000|2022-01-11 11:58:20|1224.2|1223.8|1224.4|1224|1224.4|1224|1224.2|1223.8|658
1641902310000|2022-01-11 11:58:30|1224.2|1223.8|1224.2|1223.8|1224.4|1224|1224|1223.8|2055
1641902330000|2022-01-11 11:58:50|1224|1223.6|1223.8|1223.4|1224|1223.6|1223.8|1223.4|0
1641902340000|2022-01-11 11:59:00|1223.6|1223.2|1224.2|1223.8|1224.2|1224|1223.6|1223.2|4885
1641902360000|2022-01-11 11:59:20|1224||1224.2||1224.2||1224||406
1641902370000|2022-01-11 11:59:30|1224|1223.6|1223.6|1223.4|1224.2|1223.8|1223.6|1223.4|6688
1641902380000|2022-01-11 11:59:40|1223.4|1223.2|1223.6|1223.2|1223.6|1223.4|1223.4|1223.2|1692
1641902390000|2022-01-11 11:59:50|1223.4|1223.4|1223.4|1223.2|1223.4|1223.4|1223.4|1223.2|450
1641902520000|2022-01-11 12:02:00|1223.2|1222.8|1223.2|1223|1223.2|1223|1222.8|1222.6|7946
1641902530000|2022-01-11 12:02:10|1223.4|1222.8|1224|1223.6|1224.2|1223.8|1223.4|1222.8|9126
1641902540000|2022-01-11 12:02:20|1223.8||1224||1224||1223.8||0
1641902550000|2022-01-11 12:02:30|||||||||269
1641902570000|2022-01-11 12:02:50||1223.8||1223.6||1223.8||1223.6|644
1641902580000|2022-01-11 12:03:00|1223.8||1224||1224||1223.8||0
1641902600000|2022-01-11 12:03:20||1223.8||1223.6||1223.8||1223.6|0
1641902630000|2022-01-11 12:03:50|1223.8|1223.8|1224.4|1224|1224.6|1224.2|1223.8|1223.8|3478
1641902640000|2022-01-11 12:04:00|1224|1223.8|1224.2|1223.8|1224.4|1224|1224|1223.6|457
1641902650000|2022-01-11 12:04:10|||||||||50
1641902660000|2022-01-11 12:04:20|1224|1224|1223.8|1223.4|1224|1224|1223.6|1223.4|758
1641902670000|2022-01-11 12:04:30||1223.6||1223.4||1223.6||1223.4|50
1641902680000|2022-01-11 12:04:40||1223.6||1223.4||1223.6||1223.4|0
1641902690000|2022-01-11 12:04:50|1223.6|1223.2|1223.6|1223.4|1223.6|1223.4|1223.6|1223.2|0
1641902700000|2022-01-11 12:05:00|1223.8|1223.6|1223.6|1223.2|1223.8|1223.6|1223.4|1223.2|501
1641902710000|2022-01-11 12:05:10|1223.2|1223|1223.8|1223.4|1224|1223.6|1223.2|1223|8366
1641902720000|2022-01-11 12:05:20|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1223.8|1223.4|4579
1641902730000|2022-01-11 12:05:30|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1224|1223.6|0
1641902740000|2022-01-11 12:05:40|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1224|1223.6|0
1641902760000|2022-01-11 12:06:00|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1224|1223.6|386
1641902770000|2022-01-11 12:06:10|1224.4|1224|1224.8|1224.4|1224.8|1224.4|1224.4|1223.8|1480
1641902780000|2022-01-11 12:06:20|1224.6|1224.6|1224.8|1224.4|1225|1224.6|1224.6|1224.4|4360
1641902820000|2022-01-11 12:07:00|1224.6|1224.2|1224.8|1224.4|1224.8|1224.4|1224.4|1224.2|2598
1641902830000|2022-01-11 12:07:10|1224.6|1224.6|1224.4|1224|1224.6|1224.6|1224.4|1224|2295
1641902840000|2022-01-11 12:07:20|1224.6|1224.2|1224.6|1224.2|1224.6|1224.4|1224.6|1224.2|769
1641902850000|2022-01-11 12:07:30|1224.8|1224.4|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|0
1641902860000|2022-01-11 12:07:40|1225|1224.6|1225|1224.6|1225|1224.8|1224.8|1224.6|2930
1641902870000|2022-01-11 12:07:50|1225.2|1224.8|1225.4|1225|1225.4|1225|1225.2|1224.8|1302
1641902880000|2022-01-11 12:08:00|1225.6|1225.2|1225.2|1224.8|1225.6|1225.2|1225.2|1224.6|5454
1641902900000|2022-01-11 12:08:20|1225|1224.6|1224.6|1224.2|1225|1224.6|1224.4|1224|1719
1641902920000|2022-01-11 12:08:40|1224.8|1224.4|1225|1224.8|1225.2|1225|1224.8|1224.4|5294
1641902930000|2022-01-11 12:08:50|1225.2|1225|1225.2|1224.8|1225.2|1225|1225.2|1224.8|684
1641902940000|2022-01-11 12:09:00|1225.4|1225|1225.4|1225.2|1225.6|1225.2|1225.2|1224.8|5303
1641902950000|2022-01-11 12:09:10|1225.6|1225.4|1225.8|1225.4|1226|1225.6|1225.6|1225.2|2539
1641902960000|2022-01-11 12:09:20|||||||||280
1641902970000|2022-01-11 12:09:30|||||||||26
1641902990000|2022-01-11 12:09:50|1226|1225.6|1226|1225.6|1226|1225.6|1225.8|1225.6|1781
1641903000000|2022-01-11 12:10:00|1225.8|1225.8|1226.8|1226.4|1227|1226.8|1225.8|1225.6|32913
1641903010000|2022-01-11 12:10:10|1226.6|1226.2|1226.4|1226|1226.8|1226.2|1226.2|1226|3057
1641903020000|2022-01-11 12:10:20|1226.2|1225.8|1225.8|1225.6|1226.2|1225.8|1225.8|1225.6|2251
1641903030000|2022-01-11 12:10:30|1225.6|1225.4|1225.8|1225.4|1225.8|1225.6|1225.6|1225.2|2298
1641903040000|2022-01-11 12:10:40|1226|1225.6|1226.4|1225.8|1226.4|1226|1226|1225.6|4510
1641903050000|2022-01-11 12:10:50|1226.2|1226|1226.2|1225.8|1226.2|1226|1226.2|1225.8|0
1641903060000|2022-01-11 12:11:00|1225.8|1225.6|1226.2|1225.8|1226.2|1226|1225.8|1225.4|6989
1641903070000|2022-01-11 12:11:10|1226|1225.6|1226.2|1225.8|1226.2|1225.8|1225.8|1225.4|10813
1641903090000|2022-01-11 12:11:30||1226||1225.8||1226||1225.8|0
1641903120000|2022-01-11 12:12:00|1226.4|1226|1226.4|1225.8|1226.6|1226.2|1226.2|1225.8|11369
1641903130000|2022-01-11 12:12:10|1226.6|1226|1226.8|1226.4|1226.8|1226.4|1226.6|1226|875
1641903140000|2022-01-11 12:12:20|1226.6|1226.6|1226.6|1226.2|1226.8|1226.6|1226.6|1226.2|1138
1641903150000|2022-01-11 12:12:30|1226.8|1226.4|1226.8|1226.6|1226.8|1226.6|1226.6|1226.2|0
1641903160000|2022-01-11 12:12:40|1227|1226.4|1227|1226.8|1227|1226.8|1226.8|1226.4|1507
1641903170000|2022-01-11 12:12:50|1227.2|1227|1227.4|1227|1227.4|1227|1227.2|1226.8|35
1641903180000|2022-01-11 12:13:00|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|0
1641903190000|2022-01-11 12:13:10|1227.4|1227|1227.4|1227|1227.4|1227|1227.2|1226.8|0
1641903200000|2022-01-11 12:13:20|1227.2||1227.4||1227.4||1227.2||2000
1641903210000|2022-01-11 12:13:30||1227.2||1227||1227.2||1227|0
1641903230000|2022-01-11 12:13:50||1227.2||1227||1227.2||1227|400
1641903240000|2022-01-11 12:14:00|1227.2|1227.2|1227.8|1227.2|1227.8|1227.6|1227.2|1227.2|3478
1641903250000|2022-01-11 12:14:10|1227.6|1227|1227.6|1227.2|1227.6|1227.4|1227.4|1227|0
1641903260000|2022-01-11 12:14:20|1227.4|1227|1227.4|1227.2|1227.4|1227.2|1227.4|1227|2675
1641903270000|2022-01-11 12:14:30|1227.6|1227.4|1227.6|1227.2|1227.6|1227.4|1227.4|1227.2|1859
1641903300000|2022-01-11 12:15:00|1227.4|1227|1227.4|1227.2|1227.6|1227.2|1227.2|1227|744
1641903310000|2022-01-11 12:15:10|1227.6|1227|1228.4|1228|1228.4|1228|1227.6|1227|7025
1641903330000|2022-01-11 12:15:30|1228.6|1228.2|1228.4|1228|1228.6|1228.4|1228|1227.6|9632
1641903340000|2022-01-11 12:15:40|1228.6|1228.2|1228.4|1228|1228.6|1228.2|1228.4|1228|0
1641903350000|2022-01-11 12:15:50|1228.6|1228.2|1228.6|1228.2|1228.6|1228.2|1228.6|1228.2|0
1641903360000|2022-01-11 12:16:00|1228.4|1228|1228.4|1228|1228.6|1228.2|1228.4|1228|0
1641903370000|2022-01-11 12:16:10|1228.6|1228.2|1228.6|1228|1228.6|1228.2|1228.4|1228|0
1641903380000|2022-01-11 12:16:20|1228.4|1228.2|1228.6|1228.2|1228.6|1228.2|1228.4|1228.2|0
1641903390000|2022-01-11 12:16:30|1228.8|1228.4|1228.8|1228.4|1228.8|1228.6|1228.8|1228.4|3783
1641903400000|2022-01-11 12:16:40|1229|1228.6|1228.6|1228.2|1229|1228.6|1228.4|1228|4106
1641903410000|2022-01-11 12:16:50|1228.4|1228|1228.8|1228.4|1228.8|1228.4|1228.4|1228|1552
1641903420000|2022-01-11 12:17:00||1228.2||1228.2||1228.2||1228.2|0
1641903430000|2022-01-11 12:17:10||1228.4||1228.4||1228.4||1228.4|0
1641903460000|2022-01-11 12:17:40|1228.6|1228.6|1228.8|1228.4|1228.8|1228.6|1228.6|1228.4|897
1641903470000|2022-01-11 12:17:50|1229|1228.6|1229|1228.8|1229|1228.8|1229|1228.4|1917
1641903490000|2022-01-11 12:18:10|1229.2|1229|1229|1228.6|1229.4|1229.2|1228.8|1228.6|24398
1641903500000|2022-01-11 12:18:20|1228.8|1228.4|1228.8|1228.4|1228.8|1228.6|1228.8|1228.4|4708
1641903510000|2022-01-11 12:18:30|1229|1228.6|1229|1228.6|1229|1228.8|1229|1228.6|0
1641903520000|2022-01-11 12:18:40||1228.8||1228.6||1228.8||1228.6|0
1641903540000|2022-01-11 12:19:00|1228.8|1228.4|1229|1228.6|1229|1228.6|1228.6|1228.2|685
1641903560000|2022-01-11 12:19:20|1229.2|1228.8|1229|1228.6|1229.2|1228.8|1229|1228.6|997
1641903570000|2022-01-11 12:19:30|1229.2|1228.8|1229.4|1229|1229.4|1229|1229.2|1228.8|725
1641903580000|2022-01-11 12:19:40|1229.6|1229.2|1229.4|1229|1229.8|1229.4|1229.4|1229|2928
1641903600000|2022-01-11 12:20:00|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|0
1641903610000|2022-01-11 12:20:10|1229.4|1229|1229.6|1229.2|1229.6|1229.2|1229.4|1229|210
1641903620000|2022-01-11 12:20:20|1229.4|1229.4|1229.6|1229.4|1229.8|1229.4|1229.4|1229.2|3520
1641903630000|2022-01-11 12:20:30|||||||||528
1641903650000|2022-01-11 12:20:50|1229.4|1229.2|1229.6|1229.2|1229.6|1229.2|1229.4|1229.2|596
1641903680000|2022-01-11 12:21:20||1229.4||1229.4||1229.4||1229.2|0
1641903690000|2022-01-11 12:21:30||1229.2||1229.2||1229.2||1229.2|406
1641903700000|2022-01-11 12:21:40|1229.4|1229|1229.6|1229.2|1229.6|1229.4|1229.4|1229|7982
1641903710000|2022-01-11 12:21:50|1229.4||1229.6||1229.6||1229.4||0
1641903720000|2022-01-11 12:22:00|1229.4|1229|1228.6|1228.2|1229.4|1229|1228.4|1228|5635
1641903740000|2022-01-11 12:22:20|1228.4||1228.6||1228.6||1228.4||0
1641903750000|2022-01-11 12:22:30|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228.6|1228.2|2149
1641903770000|2022-01-11 12:22:50|1228.4||1228.6||1228.8||1228.4||2561
1641903780000|2022-01-11 12:23:00|1228.4||1228.6||1228.6||1228.4||0
1641903790000|2022-01-11 12:23:10|1228.8|1228.6|1228.8|1228.4|1228.8|1228.6|1228.6|1228.2|6143
1641903800000|2022-01-11 12:23:20|1228.4|1228.2|1228.8|1228.4|1228.8|1228.4|1228.4|1228.2|12500
1641903810000|2022-01-11 12:23:30|1228.6|1228.2|1228.6|1228.4|1228.6|1228.4|1228.6|1228.2|3906
1641903820000|2022-01-11 12:23:40|1228.8|1228.6|1228.8|1228.4|1228.8|1228.6|1228.8|1228.4|483
1641903840000|2022-01-11 12:24:00||1228.6||1228.6||1228.6||1228.6|0
1641903870000|2022-01-11 12:24:30||1228.4||1228.6||1228.6||1228.4|416
1641903880000|2022-01-11 12:24:40|1229|1228.8|1229.8|1229.4|1229.8|1229.4|1229|1228.8|2735
1641903890000|2022-01-11 12:24:50|1230|1229.6|1230|1229.6|1230|1229.8|1229.8|1229.6|4432
1641903900000|2022-01-11 12:25:00|1230.2|1230|1230.8|1230.4|1231|1230.6|1230.2|1230|7978
1641903910000|2022-01-11 12:25:10|1230.6|1230.6|1230.8|1230.4|1230.8|1230.6|1230.6|1230.4|5000
1641903920000|2022-01-11 12:25:20|1230.6|1230.2|1230.2|1229.8|1230.6|1230.2|1230.2|1229.8|5746
1641903930000|2022-01-11 12:25:30|1230||1230.2||1230.2||1230||3862
1641903940000|2022-01-11 12:25:40|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.2|1230|4432
1641903950000|2022-01-11 12:25:50|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.4|1230|1529
1641903960000|2022-01-11 12:26:00|1230.4|1230|1230.2|1229.8|1230.6|1230|1230.2|1229.8|393
1641903970000|2022-01-11 12:26:10|1230||1230.2||1230.2||1230||1597
1641903990000|2022-01-11 12:26:30|1230|1230|1230|1229.8|1230.2|1230|1230|1229.8|2645
1641904000000|2022-01-11 12:26:40|1230.2||1230||1230.2||1230||15093
1641904010000|2022-01-11 12:26:50|1230.2||1230||1230.2||1230||18547
1641904020000|2022-01-11 12:27:00|1229.8|1229.6|1229.8|1229.6|1230|1229.8|1229.8|1229.6|13844
1641904030000|2022-01-11 12:27:10|1230||1230||1230||1230||0
1641904080000|2022-01-11 12:28:00|1229.8|1229.8|1230|1229.6|1230|1229.8|1229.8|1229.6|1439
1641904090000|2022-01-11 12:28:10|1229.8|1229.8|1230|1229.6|1230|1229.8|1229.8|1229.6|850
1641904110000|2022-01-11 12:28:30|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1230|1229.6|7650
1641904120000|2022-01-11 12:28:40|1230|1229.6|1230.2|1229.8|1230.2|1229.8|1230|1229.6|644
1641904130000|2022-01-11 12:28:50|1230|1229.6|1230.2|1229.8|1230.2|1229.8|1230|1229.6|0
1641904140000|2022-01-11 12:29:00|1230|1229.6|1229.8|1229.6|1230|1229.6|1229.6|1229.4|751
1641904150000|2022-01-11 12:29:10|1229.6|1229.4|1229|1228.6|1229.6|1229.4|1229|1228.6|2811
1641904160000|2022-01-11 12:29:20|1228.8|1228.4|1228.4|1228|1228.8|1228.4|1228.4|1228|139
1641904170000|2022-01-11 12:29:30|1228.6|1228.2|1228.2|1227.8|1228.6|1228.2|1228.2|1227.8|0
1641904180000|2022-01-11 12:29:40|1228.4|1228|1228.6|1228.4|1228.6|1228.4|1228.4|1228|12324
1641904190000|2022-01-11 12:29:50|1228.8|1228.2|1228.4|1228|1229|1228.6|1228.4|1228|8581
1641904200000|2022-01-11 12:30:00||1228.2||1228||1228.2||1228|5000
1641904220000|2022-01-11 12:30:20|1228.2|1227.8|1228|1227.6|1228.2|1227.8|1227.8|1227.6|3895
1641904230000|2022-01-11 12:30:30|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|1227.6|1227.4|1256
1641904240000|2022-01-11 12:30:40|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.4|1227.2|420
1641904260000|2022-01-11 12:31:00|1227.4|1227|1227.4|1227|1227.6|1227.2|1227.4|1227|2503
1641904290000|2022-01-11 12:31:30|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|753
1641904300000|2022-01-11 12:31:40||1227||1227||1227||1226.8|0
1641904310000|2022-01-11 12:31:50||1226.8||1226.8||1226.8||1226.8|0
1641904320000|2022-01-11 12:32:00|1227||1227.2||1227.2||1227||0
1641904330000|2022-01-11 12:32:10|1227|1226.6|1227.6|1227.2|1228|1227.6|1226.8|1226.6|13763
1641904340000|2022-01-11 12:32:20||1227.4||1227.2||1227.4||1227.2|0
1641904350000|2022-01-11 12:32:30|1227.4||1227.4||1227.6||1227.4||0
1641904360000|2022-01-11 12:32:40|1227.6|1227.4|1227.6|1227.2|1227.6|1227.4|1227.6|1227.2|529
1641904380000|2022-01-11 12:33:00|1227.4|1227.4|1227.6|1227.2|1227.6|1227.4|1227.4|1227.2|1694
1641904390000|2022-01-11 12:33:10|1227.8|1227.4|1228.2|1227.8|1228.2|1228|1227.8|1227.4|3577
1641904400000|2022-01-11 12:33:20|1228|1227.6|1228|1227.6|1228|1227.6|1228|1227.6|485
1641904440000|2022-01-11 12:34:00|1228.2|1227.8|1229|1228.6|1229|1228.8|1228.2|1227.8|5699
1641904450000|2022-01-11 12:34:10||1228.4||1228.6||1228.6||1228.4|0
1641904470000|2022-01-11 12:34:30|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.4|1228.2|1430
1641904480000|2022-01-11 12:34:40|1229|1228.6|1228.8|1228.4|1229|1228.6|1228.4|1228|10161
1641904510000|2022-01-11 12:35:10|1229|1228.6|1228.8|1228.4|1229|1228.6|1228.6|1228.4|2566
1641904520000|2022-01-11 12:35:20|1229|1228.6|1229|1228.6|1229|1228.6|1228.8|1228.4|0
1641904530000|2022-01-11 12:35:30||1228.8||1228.6||1228.8||1228.6|0
1641904550000|2022-01-11 12:35:50|1228.8|1228.8|1229|1228.6|1229|1228.8|1228.8|1228.6|337
1641904560000|2022-01-11 12:36:00|1228.8|1228.8|1229.6|1229.2|1229.6|1229.4|1228.8|1228.6|3259
1641904570000|2022-01-11 12:36:10|1229.8|1229.4|1229.6|1229.2|1229.8|1229.4|1229.6|1229.2|0
1641904580000|2022-01-11 12:36:20|1229.4|1229|1229|1228.6|1229.4|1229|1229|1228.6|393
1641904590000|2022-01-11 12:36:30|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.6|1228.4|393
1641904610000|2022-01-11 12:36:50|1229|1228.6|1228.8|1228.4|1229|1228.6|1228.8|1228.4|11
1641904630000|2022-01-11 12:37:10|1228.6|1228.6|1228.2|1227.8|1228.6|1228.6|1228.2|1227.8|5320
1641904640000|2022-01-11 12:37:20|1228.4|1228|1228.4|1228|1228.4|1228.2|1228.4|1228|1817
1641904650000|2022-01-11 12:37:30|1228.2||1228.4||1228.4||1228.2||0
1641904660000|2022-01-11 12:37:40|1228.2||1228.4||1228.4||1228.2||200
1641904680000|2022-01-11 12:38:00|1228.2||1228.4||1228.4||1228.2||0
1641904690000|2022-01-11 12:38:10|1228.2||1228.4||1228.4||1228.2||0
1641904720000|2022-01-11 12:38:40||1228.2||1228||1228.2||1228|940
1641904760000|2022-01-11 12:39:20|1228.2|1228.2|1228.8|1228.4|1228.8|1228.4|1228.2|1228|3407
1641904770000|2022-01-11 12:39:30|1229|1228.6|1229.4|1229|1229.4|1229|1229|1228.4|1274
1641904800000|2022-01-11 12:40:00|1229.2|1228.8|1229.4|1229|1229.4|1229.2|1229.2|1228.8|2520
1641904810000|2022-01-11 12:40:10|1229.6|1229.2|1229.8|1229.4|1230|1229.6|1229.6|1229.2|3852
1641904830000|2022-01-11 12:40:30|1230|1229.6|1229.6|1229.2|1230|1229.8|1229.4|1229.2|22124
1641904860000|2022-01-11 12:41:00|1229.4|1229|1229.6|1229.2|1229.6|1229.2|1229.2|1228.8|610
1641904910000|2022-01-11 12:41:50||1229.4||1229.2||1229.4||1229.2|0
1641904920000|2022-01-11 12:42:00|1229.8|1229.4|1229.6|1229.4|1229.8|1229.4|1229.6|1229.4|1663
1641904940000|2022-01-11 12:42:20|1230.2|1229.6|1230.2|1229.8|1230.4|1230.2|1230|1229.6|41489
1641904950000|2022-01-11 12:42:30|1230|1229.6|1229.8|1229.4|1230|1229.6|1229.6|1229.2|850
1641904960000|2022-01-11 12:42:40|1230|1229.6|1230.2|1229.8|1230.2|1229.8|1229.8|1229.4|354
1641904970000|2022-01-11 12:42:50|1230|1229.6|1230|1229.6|1230.2|1229.8|1230|1229.6|0
1641904980000|2022-01-11 12:43:00|1230.2|1229.8|1229.6|1229.2|1230.2|1229.8|1229.6|1229.2|1259
1641904990000|2022-01-11 12:43:10||1229.4||1229.2||1229.4||1229.2|0
1641905000000|2022-01-11 12:43:20|1229.8||1229.6||1229.8||1229.6||0
1641905010000|2022-01-11 12:43:30|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.8|1229.4|413
1641905030000|2022-01-11 12:43:50||1229.8||1229.6||1229.8||1229.6|487
1641905050000|2022-01-11 12:44:10|1229.8||1230||1230||1229.8||0
1641905060000|2022-01-11 12:44:20|||||||||150
1641905100000|2022-01-11 12:45:00|1230.2|1229.8|1230.2|1230|1230.4|1230.2|1230.2|1229.8|6808
1641905130000|2022-01-11 12:45:30|1230|1229.8|1230.2|1229.8|1230.2|1229.8|1230|1229.6|1454
1641905150000|2022-01-11 12:45:50|1230|1229.6|1230|1229.6|1230|1229.8|1229.8|1229.6|1500
1641905160000|2022-01-11 12:46:00|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.8|1229.4|605
1641905170000|2022-01-11 12:46:10|1229.8|1229.4|1229.8|1229.4|1230|1229.6|1229.8|1229.4|0
1641905180000|2022-01-11 12:46:20|1230|1229.6|1229.8|1229.4|1230|1229.6|1229.8|1229.4|0
1641905190000|2022-01-11 12:46:30|1230||1229.8||1230||1229.8||0
1641905200000|2022-01-11 12:46:40|1229.6|1229.2|1229.6|1229.2|1229.8|1229.4|1229.4|1229.2|4878
1641905240000|2022-01-11 12:47:20|1229.4|1229|1229.6|1229.2|1229.6|1229.4|1229.4|1229|3254
1641905260000|2022-01-11 12:47:40|1229.4|1229|1229.4|1229|1229.6|1229.2|1229.2|1228.8|354
1641905270000|2022-01-11 12:47:50|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1229|1228.8|229
1641905280000|2022-01-11 12:48:00|1229|1228.6|1229|1228.8|1229|1228.8|1229|1228.6|1287
1641905290000|2022-01-11 12:48:10||1228.6||1228.6||1228.6||1228.6|867
1641905310000|2022-01-11 12:48:30|1228.8|1228.4|1229|1228.6|1229|1228.6|1228.8|1228.4|0
1641905330000|2022-01-11 12:48:50||1228.8||1228.6||1228.8||1228.6|1000
1641905340000|2022-01-11 12:49:00|1229.2|1228.8|1229.4|1229|1229.4|1229|1229.2|1228.6|572
1641905350000|2022-01-11 12:49:10|1229.6|1229.2|1229.8|1229.4|1229.8|1229.4|1229.4|1229.2|1965
1641905360000|2022-01-11 12:49:20|1229.6|1229.2|1229.6|1229.2|1229.6|1229.4|1229.6|1229.2|0
1641905380000|2022-01-11 12:49:40|1229.8|1229.4|1229.8|1229.4|1229.8|1229.6|1229.8|1229.4|454
1641905390000|2022-01-11 12:49:50|1229.6|1228.8|1229.2|1228.8|1229.6|1229|1229|1228.8|20357
1641905430000|2022-01-11 12:50:30|1229.4|1229|1229.2|1228.8|1229.4|1229|1229.2|1228.8|540
1641905450000|2022-01-11 12:50:50|1229|1228.6|1228.6|1228.2|1229|1228.6|1228.6|1228.2|1873
1641905460000|2022-01-11 12:51:00|1228.4|1228|1227.6|1227.2|1228.6|1228.2|1227.4|1227.2|3775
1641905470000|2022-01-11 12:51:10|1227.4|1227|1227.2|1226.8|1227.6|1227.2|1227.2|1226.8|40
1641905480000|2022-01-11 12:51:20|1227.4||1227.2||1227.4||1227.2||0
1641905490000|2022-01-11 12:51:30|1227.4|1227|1226.8|1226.4|1227.4|1227|1226.8|1226.4|1803
1641905520000|2022-01-11 12:52:00|1226.6|1226.2|1226.6|1226.2|1226.8|1226.2|1226.6|1226.2|0
1641905530000|2022-01-11 12:52:10|1226.4||1226.6||1226.6||1226.4||0
1641905550000|2022-01-11 12:52:30||1226.4||1226.2||1226.4||1226.2|500
1641905570000|2022-01-11 12:52:50|1226.4|1226|1226.8|1226.4|1226.8|1226.6|1226.2|1225.8|6154
1641905580000|2022-01-11 12:53:00|1226.6|1226.2|1226.8|1226.4|1226.8|1226.6|1226.6|1226.2|2854
1641905600000|2022-01-11 12:53:20||1226.6||1226.6||1226.6||1226.6|0
1641905610000|2022-01-11 12:53:30|1227|1226.8|1227.4|1227|1227.4|1227|1227|1226.6|1290
1641905620000|2022-01-11 12:53:40|1227.2|1226.8|1227.4|1227|1227.4|1227|1227.2|1226.8|0
1641905630000|2022-01-11 12:53:50|1227.2|1226.8|1227.4|1227|1227.4|1227|1227.2|1226.8|0
1641905640000|2022-01-11 12:54:00|1227.2|1226.8|1227|1226.6|1227.2|1226.8|1226.6|1226.4|447
1641905650000|2022-01-11 12:54:10|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|0
1641905660000|2022-01-11 12:54:20|1226.4|1226|1226.8|1226.4|1227|1226.6|1226.2|1225.8|9353
1641905670000|2022-01-11 12:54:30|1226.6||1226.8||1226.8||1226.6||170
1641905680000|2022-01-11 12:54:40|1227|1226.6|1227.2|1226.8|1227.2|1226.8|1226.8|1226.6|1696
1641905700000|2022-01-11 12:55:00|1227.4||1227.2||1227.4||1227.2||0
1641905720000|2022-01-11 12:55:20|1227.4|1227|1227.8|1227.6|1228|1227.8|1227.2|1227|2597
1641905740000|2022-01-11 12:55:40|1227.6|1227.4|1227.4|1227|1227.6|1227.4|1227.4|1227|2548
1641905760000|2022-01-11 12:56:00|1227.2|1226.8|1226.8|1226.4|1227.4|1227|1226.8|1226.4|4796
1641905770000|2022-01-11 12:56:10|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226.2|487
1641905780000|2022-01-11 12:56:20|1226.4|1226|1226.2|1226|1226.4|1226|1226.2|1225.8|0
1641905790000|2022-01-11 12:56:30|1226.4|1226.2|1226.2|1225.8|1226.6|1226.2|1226.2|1225.8|6211
1641905800000|2022-01-11 12:56:40|1226|1225.6|1225.8|1225.4|1226|1225.8|1225.6|1225.2|5508
1641905810000|2022-01-11 12:56:50||1225.6||1225.4||1225.6||1225.4|0
1641905820000|2022-01-11 12:57:00|1226|1225.6|1225.8|1225.4|1226|1225.8|1225.8|1225.4|2535
1641905830000|2022-01-11 12:57:10|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.4|0
1641905840000|2022-01-11 12:57:20|1225.6|1225.2|1225.4|1225|1225.6|1225.2|1225.4|1224.8|628
1641905870000|2022-01-11 12:57:50|1225.6|1225.2|1225.6|1225|1225.6|1225.4|1225.4|1225|1323
1641905880000|2022-01-11 12:58:00|1225.4||1225.4||1225.6||1225.4||0
1641905890000|2022-01-11 12:58:10|1225.2|1224.8|1225.2|1224.8|1225.4|1225|1225|1224.6|2890
1641905900000|2022-01-11 12:58:20|1225|1224.6|1224.8|1224.4|1225|1224.6|1224.6|1224.2|4124
1641905910000|2022-01-11 12:58:30|1224.6|1224.2|1224.6|1224.4|1224.8|1224.4|1224.6|1224.2|0
1641905930000|2022-01-11 12:58:50|1224.4|1224.2|1224.4|1224|1224.6|1224.2|1224.2|1224|2294
1641905940000|2022-01-11 12:59:00|1224.2|1223.8|1224.4|1224|1224.4|1224|1224.2|1223.8|10899
1641905970000|2022-01-11 12:59:30|1224.6|1224.2|1224.6|1224.2|1224.6|1224.4|1224.6|1224.2|708
1641905980000|2022-01-11 12:59:40|1224.4||1224.6||1224.6||1224.4||321
1641905990000|2022-01-11 12:59:50|1224.4|1224.4|1224.6|1224.4|1224.6|1224.4|1224.4|1224.4|14
1641906000000|2022-01-11 13:00:00|1224.8|1224.6|1224.6|1224.2|1224.8|1224.6|1224.4|1224|1856
1641906010000|2022-01-11 13:00:10|1224.4|1224|1224.2|1224|1224.6|1224|1224.2|1223.8|3489
1641906020000|2022-01-11 13:00:20|1224|1223.8|1224.4|1224.2|1224.4|1224.2|1224|1223.8|10303
1641906030000|2022-01-11 13:00:30|1224.2|1224|1224.2|1223.8|1224.2|1224|1224|1223.6|354
1641906040000|2022-01-11 13:00:40|1224.4|1224|1224|1223.6|1224.4|1224.2|1224|1223.6|1157
1641906050000|2022-01-11 13:00:50|1223.8|1223.4|1223.6|1223.2|1223.8|1223.4|1223.6|1223.2|991
1641906060000|2022-01-11 13:01:00|1223.4|1223|1223.4|1223.2|1223.6|1223.2|1223|1222.6|12433
1641906070000|2022-01-11 13:01:10||1223||1223||1223.2||1223|34
1641906090000|2022-01-11 13:01:30|1223.2|1222.8|1222.8|1222.4|1223.4|1223|1222.8|1222.4|1502
1641906100000|2022-01-11 13:01:40|1222.6|1222.2|1222.6|1222.2|1222.8|1222.2|1222.6|1222.2|0
1641906110000|2022-01-11 13:01:50|1222.4|1222|1222.6|1222.4|1222.6|1222.4|1222.4|1222|346
1641906120000|2022-01-11 13:02:00|1222.8|1222.6|1223|1222.6|1223|1222.8|1222.8|1222.6|1505
1641906130000|2022-01-11 13:02:10|1222.8|1222.4|1223.2|1222.8|1223.2|1222.8|1222.6|1222.4|13040
1641906140000|2022-01-11 13:02:20||1223||1222.8||1223||1222.8|0
1641906170000|2022-01-11 13:02:50|1222.8|1222.6|1223.8|1223.4|1223.8|1223.4|1222.8|1222.6|7600
1641906180000|2022-01-11 13:03:00|1223.6|1223.2|1223.8|1223.4|1223.8|1223.4|1223.6|1223.2|0
1641906190000|2022-01-11 13:03:10|1223.6|1223.2|1223.6|1223.2|1223.8|1223.2|1223.6|1223.2|487
1641906200000|2022-01-11 13:03:20|1223.4|1223|1223.2|1223|1223.4|1223|1223.2|1223|0
1641906210000|2022-01-11 13:03:30|1223.4||1223.4||1223.4||1223.4||0
1641906220000|2022-01-11 13:03:40|1223.6|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|0
1641906230000|2022-01-11 13:03:50|1223.6|1223.2|1223.8|1223.6|1224|1223.6|1223.6|1223|2979
1641906240000|2022-01-11 13:04:00|1224|1223.8|1224|1223.6|1224|1223.8|1224|1223.6|558
1641906250000|2022-01-11 13:04:10|1224.2|1224|1224|1223.6|1224.2|1224|1224|1223.6|5000
1641906260000|2022-01-11 13:04:20|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.6|1223.4|444
1641906280000|2022-01-11 13:04:40|1223.6|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|0
1641906290000|2022-01-11 13:04:50|1223.2|1222.8|1223.4|1223|1223.6|1223.2|1223.2|1222.8|475
1641906300000|2022-01-11 13:05:00|1223.2|1222.8|1223.6|1223.2|1223.6|1223.2|1223.2|1222.8|419
1641906310000|2022-01-11 13:05:10|1223.8|1223.4|1224|1223.6|1224|1223.8|1223.8|1223.2|1028
1641906330000|2022-01-11 13:05:30|1223.6|1223.4|1223.6|1223.2|1224|1223.8|1223.4|1223|22601
1641906340000|2022-01-11 13:05:40|1223.4|1223|1223.4|1223|1223.4|1223|1223.4|1223|0
1641906350000|2022-01-11 13:05:50|1223.2|1222.8|1223.2|1223|1223.4|1223.2|1223|1222.6|6440
1641906360000|2022-01-11 13:06:00|1223.4||1223.4||1223.6||1223.4||497
1641906370000|2022-01-11 13:06:10|1223.6|1223.2|1223.2|1223|1223.8|1223.4|1223.2|1222.8|4259
1641906380000|2022-01-11 13:06:20|1223|1222.8|1223|1222.8|1223|1222.8|1223|1222.6|528
1641906390000|2022-01-11 13:06:30|1223.2|1222.6|1223.2|1223|1223.2|1223|1223|1222.6|2506
1641906410000|2022-01-11 13:06:50|1223|1222.8|1223.2|1222.8|1223.2|1222.8|1223|1222.8|407
1641906440000|2022-01-11 13:07:20|1223.4|1223|1224|1223.6|1224|1223.6|1223.4|1223|4520
1641906450000|2022-01-11 13:07:30|1223.4|1223.2|1223.8|1223.4|1224|1223.6|1223.4|1223.2|27625
1641906460000|2022-01-11 13:07:40|1223.6|1223.6|1224|1223.8|1224.2|1223.8|1223.6|1223.6|2851
1641906480000|2022-01-11 13:08:00|1224.2||1224.2||1224.2||1224.2||0
1641906490000|2022-01-11 13:08:10|1224|1223.6|1223.8|1223.4|1224.2|1223.8|1223.6|1223.4|1881
1641906500000|2022-01-11 13:08:20|1223.6|1223.2|1223.8|1223.4|1223.8|1223.6|1223.6|1223.2|470
1641906520000|2022-01-11 13:08:40|1223.6|1223.2|1223.2|1223|1223.6|1223.2|1223.2|1222.8|1094
1641906540000|2022-01-11 13:09:00|1223|1222.8|1223.6|1223.2|1223.6|1223.2|1223|1222.6|3156
1641906560000|2022-01-11 13:09:20|||||||||1000
1641906590000|2022-01-11 13:09:50|1223.4|1223|1223.6|1223.2|1223.6|1223.2|1223.4|1223|2954
1641906620000|2022-01-11 13:10:20||1223.4||1223.2||1223.4||1223.2|0
1641906650000|2022-01-11 13:10:50|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|7094
1641906660000|2022-01-11 13:11:00|1223.8|1223.8|1224.4|1224.2|1224.6|1224.2|1223.8|1223.6|4967
1641906670000|2022-01-11 13:11:10|1224.2|1224|1224.2|1224|1224.4|1224|1224.2|1223.8|1854
1641906680000|2022-01-11 13:11:20|1224|1223.8|1224|1223.8|1224|1223.8|1224|1223.6|2005
1641906690000|2022-01-11 13:11:30||1223.6||1223.6||1223.6||1223.6|414
1641906710000|2022-01-11 13:11:50|||||||||8
1641906730000|2022-01-11 13:12:10|1223.8||1223.8||1223.8||1223.8||0
1641906740000|2022-01-11 13:12:20|1224|1223.8|1224|1223.6|1224|1223.8|1224|1223.6|1758
1641906750000|2022-01-11 13:12:30|1223.8|1223.8|1224|1223.6|1224|1223.8|1223.8|1223.6|1635
1641906760000|2022-01-11 13:12:40|1223.8|1223.4|1223.6|1223.2|1223.8|1223.6|1223.6|1223.2|2568
1641906770000|2022-01-11 13:12:50|1223.4|1223.4|1223.6|1223.2|1223.6|1223.4|1223.4|1223.2|442
1641906780000|2022-01-11 13:13:00|1223.4||1223.4||1223.4||1223.4||0
1641906800000|2022-01-11 13:13:20|1223.2|1223|1223.4|1223|1223.4|1223.2|1223.2|1223|3525
1641906810000|2022-01-11 13:13:30|1223.2|1223.2|1223.4|1223|1223.4|1223.2|1223.2|1223|441
1641906830000|2022-01-11 13:13:50|1223.6|1223.2|1223.6|1223.4|1223.8|1223.4|1223.4|1223.2|4348
1641906840000|2022-01-11 13:14:00|1223.8|1223.6|1223.8|1223.4|1224|1223.6|1223.8|1223.4|1357
1641906850000|2022-01-11 13:14:10|1223.6|1223.6|1224|1223.6|1224|1223.6|1223.6|1223.6|0
1641906880000|2022-01-11 13:14:40|1223.8|1223.8|1224|1223.8|1224|1223.8|1223.8|1223.8|967
1641906890000|2022-01-11 13:14:50|1224.2|1224|1224.4|1224|1224.4|1224|1224|1223.8|2620
1641906900000|2022-01-11 13:15:00||1224.2||1224||1224.2||1224|0
1641906910000|2022-01-11 13:15:10|1224.6|1224.2|1224.4|1224|1224.6|1224.2|1224.2|1224|3668
1641906920000|2022-01-11 13:15:20|1224.2|1224.2|1224.6|1224.2|1224.6|1224.2|1224.2|1224|1591
1641906930000|2022-01-11 13:15:30|1224.8|1224.4|1225|1224.6|1225|1224.8|1224.8|1224.4|1874
1641906940000|2022-01-11 13:15:40|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|0
1641906950000|2022-01-11 13:15:50|1225.4|1225|1225|1224.6|1225.4|1225|1224.8|1224.6|1426
1641906960000|2022-01-11 13:16:00|1224.8|1224.4|1225|1224.6|1225|1224.6|1224.8|1224.4|475
1641906970000|2022-01-11 13:16:10|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225|1224.6|403
1641906980000|2022-01-11 13:16:20|1225|1224.6|1225.2|1224.8|1225.4|1225|1225|1224.6|4732
1641906990000|2022-01-11 13:16:30|1225.4|1225|1225.4|1225|1225.4|1225.2|1225.2|1225|290
1641907010000|2022-01-11 13:16:50|1225.2||1225.2||1225.4||1225.2||526
1641907020000|2022-01-11 13:17:00|1225.4||1225.4||1225.4||1225.4||354
1641907030000|2022-01-11 13:17:10|1225.2|1224.8|1224.6|1224.2|1225.2|1224.8|1224.6|1224.2|2872
1641907040000|2022-01-11 13:17:20|1224.4|1224|1224.4|1224|1224.6|1224.2|1224.4|1224|0
1641907050000|2022-01-11 13:17:30|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|0
1641907060000|2022-01-11 13:17:40|1224|1223.6|1224|1223.6|1224|1223.8|1223.8|1223.6|1792
1641907070000|2022-01-11 13:17:50|1223.8||1224||1224||1223.8||0
1641907090000|2022-01-11 13:18:10||1223.8||1223.6||1223.8||1223.6|0
1641907120000|2022-01-11 13:18:40|1223.8|1223.8|1224|1223.8|1224|1223.8|1223.8|1223.6|775
1641907130000|2022-01-11 13:18:50|1224.2|1224|1224.4|1224|1224.4|1224|1224.2|1223.8|4021
1641907140000|2022-01-11 13:19:00|1224.6|1224.4|1224.4|1224|1224.6|1224.4|1224.4|1224|3000
1641907150000|2022-01-11 13:19:10|1224.2|1223.8|1224|1223.6|1224.2|1224|1224|1223.6|3639
1641907160000|2022-01-11 13:19:20|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|0
1641907190000|2022-01-11 13:19:50|1223.8|1223.4|1223.8|1223.6|1224|1223.8|1223.8|1223.4|1743
1641907200000|2022-01-11 13:20:00|1224|1223.8|1224.2|1223.8|1224.4|1224.2|1224|1223.6|363
1641907210000|2022-01-11 13:20:10|1224.4|1224|1224.4|1224|1224.4|1224.2|1224.4|1224|0
1641907220000|2022-01-11 13:20:20|1224.6|1224.2|1224.6|1224.2|1224.6|1224.4|1224.6|1224|414
1641907240000|2022-01-11 13:20:40|1224.8|1224.4|1225|1224.6|1225|1224.6|1224.8|1224.4|0
1641907250000|2022-01-11 13:20:50|1224.8|1224.8|1225.2|1224.8|1225.2|1224.8|1224.8|1224.6|0
1641907260000|2022-01-11 13:21:00|1225||1225.2||1225.2||1225||476
1641907270000|2022-01-11 13:21:10|1225|1224.6|1224.8|1224.4|1225|1224.6|1224.6|1224.4|2177
1641907280000|2022-01-11 13:21:20|1224.6|1224.2|1224.4|1224|1224.6|1224.2|1224.4|1224|0
1641907290000|2022-01-11 13:21:30|1224.6|1224.2|1224.6|1224.2|1224.6|1224.4|1224.6|1224.2|289
1641907320000|2022-01-11 13:22:00|1224.4|1224.4|1224.8|1224.4|1224.8|1224.6|1224.4|1224.4|5389
1641907330000|2022-01-11 13:22:10|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|191
1641907340000|2022-01-11 13:22:20|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|919
1641907350000|2022-01-11 13:22:30|1224|1223.6|1224|1223.8|1224|1223.8|1224|1223.6|0
1641907360000|2022-01-11 13:22:40|1224.2|1223.6|1224.2|1223.8|1224.2|1223.8|1224|1223.6|5156
1641907370000|2022-01-11 13:22:50|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|672
1641907380000|2022-01-11 13:23:00|1224.4|1224|1224.6|1224.2|1224.6|1224.2|1224.2|1223.8|528
1641907390000|2022-01-11 13:23:10|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.2|0
1641907400000|2022-01-11 13:23:20|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|303
1641907410000|2022-01-11 13:23:30|1225.2|1224.8|1226|1225.6|1226.2|1226|1225.2|1224.8|10609
1641907420000|2022-01-11 13:23:40|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|2754
1641907430000|2022-01-11 13:23:50|1226|1225.6|1226|1225.6|1226|1225.8|1226|1225.6|0
1641907450000|2022-01-11 13:24:10|1225.8|1225.4|1225.8|1225.4|1226|1225.4|1225.6|1225.4|2979
1641907460000|2022-01-11 13:24:20|1226|1225.6|1226.4|1226|1226.4|1226|1225.6|1225.4|4047
1641907470000|2022-01-11 13:24:30|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.4|1226|3893
1641907480000|2022-01-11 13:24:40|1226.2|1225.8|1226.2|1225.8|1226.4|1225.8|1226|1225.8|479
1641907490000|2022-01-11 13:24:50|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|256
1641907500000|2022-01-11 13:25:00|1226.4|1226|1226.4|1226|1226.4|1226|1226.2|1226|418
1641907510000|2022-01-11 13:25:10|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226.2|0
1641907520000|2022-01-11 13:25:20|1226.8|1226.4|1227|1226.6|1227|1226.8|1226.8|1226.2|1265
1641907530000|2022-01-11 13:25:30|1227.2|1226.8|1227|1226.8|1227.2|1227|1226.8|1226.4|13027
1641907540000|2022-01-11 13:25:40|1226.8|1226.6|1226.8|1226.6|1226.8|1226.6|1226.8|1226.4|1179
1641907550000|2022-01-11 13:25:50|1227|1226.4|1226.8|1226.4|1227|1226.4|1226.6|1226.4|406
1641907560000|2022-01-11 13:26:00|1226.6|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.2|5398
1641907570000|2022-01-11 13:26:10|1227|1226.6|1227|1226.6|1227|1226.6|1227|1226.6|0
1641907580000|2022-01-11 13:26:20|1227.2|1226.8|1227.4|1227|1227.4|1227|1227.2|1226.8|0
1641907590000|2022-01-11 13:26:30|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|0
1641907600000|2022-01-11 13:26:40|1227.4|1227|1227.2|1227|1227.4|1227.2|1227|1226.8|1516
1641907620000|2022-01-11 13:27:00|1227|1226.8|1227|1226.6|1227|1226.8|1226.8|1226.4|1015
1641907650000|2022-01-11 13:27:30|1227.2|1226.8|1227.6|1227.2|1227.6|1227.2|1227.2|1226.8|1466
1641907680000|2022-01-11 13:28:00|1227.8|1227.4|1227.4|1227|1227.8|1227.4|1227.4|1227|264
1641907690000|2022-01-11 13:28:10|1227.6|1227.2|1228|1227.6|1228.2|1228|1227.6|1227.2|998
1641907700000|2022-01-11 13:28:20|1227.8|1227.8|1227.6|1227.2|1228|1227.8|1227.6|1227.2|962
1641907710000|2022-01-11 13:28:30|1227.4|1227|1227.4|1227|1227.4|1227|1227.2|1227|457
1641907740000|2022-01-11 13:29:00|1227.2|1226.8|1227|1226.6|1227.4|1226.8|1227|1226.6|418
1641907760000|2022-01-11 13:29:20|1226.8|1226.4|1226.8|1226.4|1226.8|1226.6|1226.8|1226.4|2553
1641907780000|2022-01-11 13:29:40|1226.6|1226.2|1226.6|1226.2|1226.6|1226.4|1226.6|1226.2|444
1641907790000|2022-01-11 13:29:50|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.6|1226.4|3381
1641907800000|2022-01-11 13:30:00|1226.8|1226.4|1226.2|1225.8|1226.8|1226.4|1225.8|1225.6|12508
1641907810000|2022-01-11 13:30:10|1226.4|1226|1226|1225.6|1226.4|1226|1225.8|1225.4|447
1641907820000|2022-01-11 13:30:20|1225.8|1225.4|1225.6|1225.4|1225.8|1225.4|1225.6|1225.2|447
1641907830000|2022-01-11 13:30:30|1225.8|1225.2|1225.8|1225.6|1225.8|1225.6|1225.8|1225.2|957
1641907840000|2022-01-11 13:30:40|1226|1225.8|1226|1225.6|1226.2|1225.8|1225.8|1225.4|1006
1641907850000|2022-01-11 13:30:50|1226.2|1225.4|1226.2|1225.6|1226.2|1225.8|1226|1225.4|0
1641907860000|2022-01-11 13:31:00|1226|1225.8|1226.6|1226.2|1226.6|1226.2|1226|1225.8|0
1641907870000|2022-01-11 13:31:10|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|0
1641907880000|2022-01-11 13:31:20|1226.8|1226.4|1226.6|1226.4|1226.8|1226.4|1226.6|1226.4|0
1641907900000|2022-01-11 13:31:40||1226.2||1226.2||1226.2||1226.2|491
1641907910000|2022-01-11 13:31:50|1226.4|1226.4|1226.8|1226.4|1226.8|1226.4|1226.4|1226.2|4231
1641907920000|2022-01-11 13:32:00|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.2|613
1641907940000|2022-01-11 13:32:20|1227|1226.6|1227|1226.6|1227|1226.8|1226.8|1226.6|0
1641907950000|2022-01-11 13:32:30|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.6|1999
1641907960000|2022-01-11 13:32:40|1227|1226.6|1226.4|1226|1227|1226.6|1226.4|1226|530
1641907970000|2022-01-11 13:32:50|1226.2|1225.8|1226.4|1226|1226.4|1226|1226.2|1225.8|0
1641907980000|2022-01-11 13:33:00||1226.2||1226||1226.2||1226|0
1641907990000|2022-01-11 13:33:10||1226.2||1226||1226.2||1226|0
1641908010000|2022-01-11 13:33:30|1226.2|1225.8|1226.8|1226.4|1226.8|1226.4|1226.2|1225.8|3353
1641908040000|2022-01-11 13:34:00|1226.6||1226.8||1226.8||1226.6||45
1641908060000|2022-01-11 13:34:20|1227|1226.6|1226.6|1226.4|1227|1226.6|1226.6|1226.2|450
1641908070000|2022-01-11 13:34:30|1226.4|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226.2|1143
1641908090000|2022-01-11 13:34:50|1226.4|1226|1226.4|1226|1226.4|1226.2|1226.2|1225.8|1090
1641908110000|2022-01-11 13:35:10|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.6|1701
1641908130000|2022-01-11 13:35:30|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|0
1641908160000|2022-01-11 13:36:00|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|0
1641908170000|2022-01-11 13:36:10|1225.4|1225.4|1226|1225.6|1226|1225.6|1225.4|1225.2|2903
1641908180000|2022-01-11 13:36:20|1226.2|1225.8|1226.4|1226|1226.4|1226|1226.2|1225.8|1376
1641908190000|2022-01-11 13:36:30|1226.2|1225.8|1226|1225.6|1226.2|1226|1226|1225.6|2615
1641908200000|2022-01-11 13:36:40|1226.2|1225.8|1226.6|1226.2|1226.6|1226.4|1226.2|1225.8|940
1641908210000|2022-01-11 13:36:50|1226.4|1226|1226.6|1226.2|1226.8|1226.4|1226.4|1226|200
1641908220000|2022-01-11 13:37:00|1226.8|1226.4|1226.8|1226.6|1226.8|1226.6|1226.8|1226.4|444
1641908230000|2022-01-11 13:37:10|1227|1226.8|1226.6|1226.2|1227.2|1226.8|1226.6|1226.2|1756
1641908240000|2022-01-11 13:37:20|1226.4|1226|1226.2|1226|1226.6|1226|1226.2|1226|1341
1641908250000|2022-01-11 13:37:30|1226.4|1226.2|1226.8|1226.4|1226.8|1226.4|1226.4|1226.2|21855
1641908260000|2022-01-11 13:37:40|1226.6|1226.2|1226.4|1226|1226.8|1226.4|1226.4|1226|3381
1641908270000|2022-01-11 13:37:50|1226.6|1226.2|1226.8|1226.4|1226.8|1226.4|1226.6|1226.2|846
1641908280000|2022-01-11 13:38:00|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|0
1641908310000|2022-01-11 13:38:30|1226.4|1226|1226.8|1226.4|1226.8|1226.6|1226.2|1226|1838
1641908320000|2022-01-11 13:38:40|1227|1226.6|1226.6|1226.2|1227|1226.6|1226.4|1226.2|1919
1641908330000|2022-01-11 13:38:50|1226.8|1226.4|1226.8|1226.4|1227|1226.6|1226.6|1226.4|6659
1641908340000|2022-01-11 13:39:00|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|355
1641908350000|2022-01-11 13:39:10|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|355
1641908410000|2022-01-11 13:40:10|1226.8|1226.4|1226.8|1226.4|1227|1226.6|1226.6|1226.4|6903
1641908420000|2022-01-11 13:40:20|1227|1226.6|1227.2|1226.8|1227.2|1226.8|1227|1226.6|355
1641908430000|2022-01-11 13:40:30|1227.4|1227|1227.6|1227.2|1227.6|1227.2|1227.4|1227|0
1641908440000|2022-01-11 13:40:40|1227.8|1227.4|1227.6|1227.2|1227.8|1227.4|1227.4|1227.2|0
1641908460000|2022-01-11 13:41:00|1227.4||1227.6||1227.6||1227.4||0
1641908470000|2022-01-11 13:41:10|1227.8|1227.4|1227.4|1227|1227.8|1227.4|1227.2|1226.8|3420
1641908480000|2022-01-11 13:41:20|1227.2|1226.8|1227.2|1227|1227.2|1227|1227.2|1226.8|0
1641908490000|2022-01-11 13:41:30|1227.4|1227.2|1227.2|1227|1227.4|1227.2|1227.2|1227|2062
1641908500000|2022-01-11 13:41:40|1227.4|1227.2|1227.4|1227|1227.4|1227.2|1227.4|1227|27
1641908510000|2022-01-11 13:41:50|1227.6|1227.2|1227.6|1227.2|1227.6|1227.4|1227.6|1227.2|0
1641908530000|2022-01-11 13:42:10|1227.4|1227|1227.6|1227.4|1227.6|1227.4|1227.4|1227|2713
1641908540000|2022-01-11 13:42:20|1227.8|1227.6|1227.8|1227.4|1227.8|1227.6|1227.8|1227.4|478
1641908550000|2022-01-11 13:42:30|1228|1227.6|1228|1227.6|1228.2|1227.8|1227.8|1227.6|4193
1641908580000|2022-01-11 13:43:00|1227.8|1227.4|1227.4|1227|1227.8|1227.4|1227.2|1226.8|1987
1641908590000|2022-01-11 13:43:10|1227.6||1227.4||1227.6||1227.4||0
1641908630000|2022-01-11 13:43:50||1227.2||1227||1227.2||1227|0
1641908640000|2022-01-11 13:44:00|1227.2|1227.2|1227.4|1227|1227.6|1227.2|1227.2|1227|3947
1641908650000|2022-01-11 13:44:10|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|0
1641908660000|2022-01-11 13:44:20|1227.4|1227|1227|1226.6|1227.4|1227|1227|1226.6|1249
1641908680000|2022-01-11 13:44:40|1226.8||1226.8||1227||1226.8||0
1641908700000|2022-01-11 13:45:00|1226.6|1226.4|1226.4|1226|1226.6|1226.4|1226.2|1226|1836
1641908710000|2022-01-11 13:45:10||1226.2||1226||1226.2||1226|250
1641908720000|2022-01-11 13:45:20|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226|950
1641908730000|2022-01-11 13:45:30|1226.8|1226.4|1226.8|1226.4|1227|1226.4|1226.8|1226.4|30
1641908740000|2022-01-11 13:45:40|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|0
1641908750000|2022-01-11 13:45:50|1226.8|1226.4|1226.8|1226.4|1227|1226.6|1226.6|1226.4|1571
1641908760000|2022-01-11 13:46:00|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.2|1225.8|6707
1641908770000|2022-01-11 13:46:10|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226|1376
1641908780000|2022-01-11 13:46:20|1226.4|1226|1226.4|1226.2|1226.6|1226.2|1226.4|1226|447
1641908790000|2022-01-11 13:46:30|1226.6|1226|1226.6|1226.4|1226.8|1226.4|1226.4|1226|646
1641908800000|2022-01-11 13:46:40|1226.8|1226.2|1226.6|1226.2|1226.8|1226.2|1226.6|1226.2|0
1641908810000|2022-01-11 13:46:50|1226.8|1226.4|1227.2|1226.8|1227.2|1226.8|1226.8|1226.4|0
1641908820000|2022-01-11 13:47:00|1227|1227|1227.2|1226.8|1227.2|1227|1227|1226.8|0
1641908830000|2022-01-11 13:47:10|1227.4|1227|1227.4|1227|1227.4|1227.2|1227.2|1227|1098
1641908860000|2022-01-11 13:47:40|1227.2||1227.2||1227.2||1227.2||0
1641908880000|2022-01-11 13:48:00|1227.4|1227.2|1227|1226.6|1227.6|1227.4|1227|1226.6|3495
1641908890000|2022-01-11 13:48:10|1226.8||1227||1227||1226.8||444
1641908900000|2022-01-11 13:48:20|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|0
1641908920000|2022-01-11 13:48:40|1226.8|1226.6|1226.6|1226.2|1226.8|1226.6|1226.6|1226.2|3806
1641908930000|2022-01-11 13:48:50|1226.4|1226.4|1226.4|1226.2|1226.6|1226.4|1226.4|1226.2|685
1641908940000|2022-01-11 13:49:00|1226.6|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|3314
1641908950000|2022-01-11 13:49:10|1226.4|1226.4|1226.8|1226.4|1226.8|1226.6|1226.4|1226.4|1863
1641908970000|2022-01-11 13:49:30||1226.6||1226.4||1226.6||1226.4|1710
1641908980000|2022-01-11 13:49:40|1227|1226.6|1227|1226.6|1227|1226.8|1227|1226.6|23
1641909000000|2022-01-11 13:50:00|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.6|1226.4|897
1641909010000|2022-01-11 13:50:10|1227.2|1226.8|1227|1226.6|1227.6|1227.2|1227|1226.6|3468
1641909020000|2022-01-11 13:50:20||1226.8||1226.6||1226.8||1226.6|0
1641909030000|2022-01-11 13:50:30|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|125
1641909040000|2022-01-11 13:50:40|1226.4|1226.4|1226.6|1226.2|1226.6|1226.4|1226.4|1226.2|0
1641909050000|2022-01-11 13:50:50|1226.8|1226.4|1226.6|1226.2|1227|1226.6|1226.6|1226.2|9754
1641909060000|2022-01-11 13:51:00|1226.4|1226|1226.2|1225.8|1226.4|1226|1226|1225.6|1383
1641909090000|2022-01-11 13:51:30|1226|1225.6|1225.6|1225.2|1226|1225.6|1225.4|1225.2|6465
1641909100000|2022-01-11 13:51:40|1225.4|1225.4|1225.8|1225.4|1225.8|1225.4|1225.4|1225.4|748
1641909110000|2022-01-11 13:51:50|||||||||1200
1641909120000|2022-01-11 13:52:00|1225.6|1225.2|1225.4|1225|1225.6|1225.2|1225.2|1225|418
1641909130000|2022-01-11 13:52:10|1225.2|1224.8|1224.6|1224.2|1225.2|1224.8|1224.6|1224.2|1100
1641909150000|2022-01-11 13:52:30|1224.4|1224|1224.4|1224|1224.6|1224.2|1224.2|1223.8|1675
1641909160000|2022-01-11 13:52:40|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|0
1641909170000|2022-01-11 13:52:50|1224|1223.6|1223.8|1223.4|1224|1223.6|1223.8|1223.4|2848
1641909180000|2022-01-11 13:53:00||1223.6||1223.4||1223.6||1223.4|0
1641909190000|2022-01-11 13:53:10|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|0
1641909200000|2022-01-11 13:53:20|1223.4|1223|1223.6|1223.2|1223.8|1223.6|1223.4|1223|1616
1641909230000|2022-01-11 13:53:50|1223.8||1223.6||1223.8||1223.6||0
1641909240000|2022-01-11 13:54:00|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|512
1641909250000|2022-01-11 13:54:10|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|638
1641909270000|2022-01-11 13:54:30|1224.4|1224|1224.6|1224.2|1224.8|1224.4|1224.4|1224|2585
1641909280000|2022-01-11 13:54:40|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|0
1641909290000|2022-01-11 13:54:50|1224.6|1224.2|1224.4|1224.2|1224.6|1224.2|1224.4|1224.2|2477
1641909300000|2022-01-11 13:55:00|1224.2|1224|1224.4|1224|1224.4|1224|1224.2|1224|3
1641909310000|2022-01-11 13:55:10|1224.2|1223.8|1224|1223.6|1224.4|1223.8|1224|1223.6|4617
1641909360000|2022-01-11 13:56:00|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|0
1641909370000|2022-01-11 13:56:10|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|0
1641909400000|2022-01-11 13:56:40|1223.4|1223.4|1224|1223.6|1224|1223.6|1223.4|1223.4|4058
1641909410000|2022-01-11 13:56:50|1223.8|1223.4|1223.8|1223.4|1224|1223.6|1223.6|1223.4|4333
1641909430000|2022-01-11 13:57:10|1223.6|1223|1223.4|1223.2|1223.6|1223.2|1223|1222.8|50287
1641909440000|2022-01-11 13:57:20|1223.6|1223.4|1224|1223.6|1224.2|1223.8|1223.6|1223.4|3343
1641909460000|2022-01-11 13:57:40|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.6|1223.4|2369
1641909470000|2022-01-11 13:57:50|1224|1223.6|1224|1223.6|1224|1223.6|1224|1223.4|0
1641909480000|2022-01-11 13:58:00|1223.8|1223.8|1224|1223.8|1224|1223.8|1223.8|1223.6|0
1641909490000|2022-01-11 13:58:10|1224.2|1224|1224.2|1223.8|1224.2|1224|1224.2|1223.8|634
1641909510000|2022-01-11 13:58:30|1224||1224.2||1224.2||1224||2174
1641909520000|2022-01-11 13:58:40|1224|1223.4|1223.6|1223.2|1224|1223.4|1223.4|1223.2|15319
1641909540000|2022-01-11 13:59:00|1223.4||1223.4||1223.6||1223.4||0
1641909550000|2022-01-11 13:59:10|1223.2|1223|1222.4|1222.2|1223.2|1223|1222.2|1222|13351
1641909560000|2022-01-11 13:59:20|1222.2|1222|1222.4|1222.2|1222.6|1222.2|1222.2|1222|458
1641909580000|2022-01-11 13:59:40||1222||1222||1222||1222|418
1641909590000|2022-01-11 13:59:50|1222.6|1222.2|1223.4|1223.2|1223.6|1223.2|1222.6|1222.2|4276
1641909600000|2022-01-11 14:00:00|1223.2|1223|1223|1222.6|1223.2|1223|1223|1222.6|0
1641909620000|2022-01-11 14:00:20|1222.8||1223||1223||1222.8||0
1641909630000|2022-01-11 14:00:30|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1223|1222.6|0
1641909640000|2022-01-11 14:00:40||1222.8||1222.6||1222.8||1222.6|0
1641909650000|2022-01-11 14:00:50|1223.2|1222.8|1223.4|1223|1223.4|1223.2|1223.2|1222.6|903
1641909660000|2022-01-11 14:01:00|1223.6|1223.2|1224|1223.6|1224|1223.8|1223.6|1223.2|849
1641909670000|2022-01-11 14:01:10|1223.8|1223.8|1224|1223.6|1224.2|1223.8|1223.6|1223.2|6122
1641909680000|2022-01-11 14:01:20|1224.2|1223.8|1224.2|1224|1224.2|1224|1224|1223.6|740
1641909690000|2022-01-11 14:01:30|1224|1223.8|1224.2|1223.8|1224.2|1223.8|1223.8|1223.6|2412
1641909710000|2022-01-11 14:01:50|1224|1224|1224|1223.8|1224.2|1224|1224|1223.8|0
1641909730000|2022-01-11 14:02:10||1223.6||1223.6||1223.6||1223.6|0
1641909740000|2022-01-11 14:02:20|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|0
1641909750000|2022-01-11 14:02:30|1224|1223.6|1223.8|1223.4|1224|1223.6|1223.6|1223.4|7975
1641909760000|2022-01-11 14:02:40|1223.6|1223.2|1223.6|1223.2|1223.6|1223.4|1223.6|1223.2|875
1641909770000|2022-01-11 14:02:50|1223.8|1223.4|1223.4|1223|1223.8|1223.4|1223.4|1223|0
1641909780000|2022-01-11 14:03:00|1223.2|1222.8|1223.4|1223|1223.4|1223|1223.2|1222.8|683
1641909790000|2022-01-11 14:03:10|1223.6|1223.2|1223.8|1223.4|1223.8|1223.6|1223.4|1223.2|843
1641909840000|2022-01-11 14:04:00|1223.6||1223.8||1223.8||1223.6||0
1641909850000|2022-01-11 14:04:10|1224|1223.6|1224|1223.6|1224|1223.8|1223.8|1223.6|1647
1641909860000|2022-01-11 14:04:20|1223.8|1223.4|1223.8|1223.4|1224|1223.6|1223.8|1223.4|2378
1641909870000|2022-01-11 14:04:30|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.4|1223|3752
1641909880000|2022-01-11 14:04:40|1223.2|1223.4|1223|1222.8|1223.8|1223.4|1223|1222.6|33687
1641909890000|2022-01-11 14:04:50|1223.2|1223|1223.6|1223.2|1223.6|1223.2|1223.2|1223|848
1641909900000|2022-01-11 14:05:00|1223.8|1223.4|1223.2|1222.8|1223.8|1223.4|1223.2|1222.8|5710
1641909910000|2022-01-11 14:05:10|1223.4|1223|1223.6|1223.2|1223.6|1223.2|1223.2|1222.8|1499
1641909920000|2022-01-11 14:05:20|1223.8|1223.4|1224.4|1224.2|1224.6|1224.2|1223.8|1223.4|2920
1641909930000|2022-01-11 14:05:30|1224.6|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.4|0
1641909940000|2022-01-11 14:05:40|1224.6|1224.6|1225.4|1225.2|1225.6|1225.4|1224.6|1224.4|19959
1641909950000|2022-01-11 14:05:50|1225.6|1225|1225|1224.6|1225.8|1225.4|1224.8|1224.6|10203
1641909960000|2022-01-11 14:06:00|1225.6|1225.4|1225.4|1225|1225.8|1225.4|1225.2|1224.8|33770
1641909980000|2022-01-11 14:06:20|1225.2|1225.2|1225.4|1225|1225.6|1225.4|1225.2|1225|1057
1641909990000|2022-01-11 14:06:30|1225.6|1224.8|1225.2|1224.8|1225.6|1225|1225.2|1224.8|1000
1641910000000|2022-01-11 14:06:40|1225||1225.2||1225.2||1225||0
1641910010000|2022-01-11 14:06:50|1225||1225.2||1225.2||1225||353
1641910020000|2022-01-11 14:07:00|1225|1225|1225.8|1225.4|1226|1225.6|1225|1224.8|3670
1641910030000|2022-01-11 14:07:10|1225.6|1225.2|1225.8|1225.2|1225.8|1225.4|1225.6|1225.2|0
1641910040000|2022-01-11 14:07:20|1226|1225.4|1226|1225.6|1226.2|1225.6|1225.6|1225.4|13193
1641910050000|2022-01-11 14:07:30|1225.8|1225.4|1225.6|1225.2|1225.8|1225.4|1225.4|1225|4503
1641910060000|2022-01-11 14:07:40|1225.8|1225.4|1225.8|1225.4|1225.8|1225.6|1225.4|1225.2|8000
1641910080000|2022-01-11 14:08:00|1225.6|1225.2|1224.4|1224|1225.6|1225.2|1224.4|1224|6177
1641910090000|2022-01-11 14:08:10|1224.6|1224.2|1224.8|1224.4|1224.8|1224.6|1224.4|1224.2|2455
1641910100000|2022-01-11 14:08:20|1224.6|1224.2|1224.6|1224.2|1224.8|1224.2|1224.4|1224.2|1192
1641910110000|2022-01-11 14:08:30|1224.8||1224.6||1224.8||1224.6||0
1641910120000|2022-01-11 14:08:40|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|0
1641910130000|2022-01-11 14:08:50|1224.4|1224|1224|1223.8|1224.4|1224|1223.8|1223.4|418
1641910140000|2022-01-11 14:09:00||1223.6||1223.6||1223.8||1223.6|0
1641910150000|2022-01-11 14:09:10|1224.2|1223.8|1224.2|1223.8|1224.2|1224|1224.2|1223.8|1941
1641910160000|2022-01-11 14:09:20|1224.4|1224|1225.2|1224.8|1225.2|1224.8|1224.4|1224|3555
1641910180000|2022-01-11 14:09:40|1225|1224.6|1225.2|1224.8|1225.2|1224.8|1224.8|1224.6|3460
1641910190000|2022-01-11 14:09:50|1225|1224.6|1225|1224.6|1225|1224.8|1224.8|1224.6|0
1641910200000|2022-01-11 14:10:00|1224.8|1224.4|1225.2|1225|1225.6|1225.4|1224.8|1224.4|4375
1641910210000|2022-01-11 14:10:10|1225.4|1224.8|1225.4|1225|1225.6|1225.2|1225.4|1224.8|830
1641910220000|2022-01-11 14:10:20|1225.6|1225.2|1225.4|1225|1225.6|1225.2|1225.4|1225|2500
1641910230000|2022-01-11 14:10:30|1225.6|1225.2|1225.6|1225.2|1225.6|1225.4|1225.6|1225.2|1261
1641910240000|2022-01-11 14:10:40|1225.8|1225.4|1225.8|1225.4|1225.8|1225.6|1225.4|1225.2|5447
1641910250000|2022-01-11 14:10:50|1225.6|1225.2|1225.2|1224.8|1225.6|1225.2|1225|1224.8|2382
1641910260000|2022-01-11 14:11:00|1225|1224.6|1224.8|1224.4|1225|1224.6|1224.8|1224.4|298
1641910270000|2022-01-11 14:11:10|1224.6|1224.2|1224.6|1224.2|1224.8|1224.2|1224.6|1224.2|300
1641910290000|2022-01-11 14:11:30|1224.4|1224|1224.6|1224.2|1224.6|1224.4|1224.4|1224|2871
1641910300000|2022-01-11 14:11:40|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|0
1641910310000|2022-01-11 14:11:50|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1224|1223.6|1005
1641910320000|2022-01-11 14:12:00||1224||1223.8||1224||1223.8|0
1641910330000|2022-01-11 14:12:10|1224|1223.6|1224.2|1223.8|1224.2|1224|1224|1223.6|1087
1641910340000|2022-01-11 14:12:20|1224.4|1224|1224.6|1224.4|1224.6|1224.4|1224.4|1223.8|3179
1641910350000|2022-01-11 14:12:30|1224.8|1224.6|1224.2|1223.8|1225|1224.6|1224.2|1223.8|5353
1641910360000|2022-01-11 14:12:40|1224.4|1224|1224|1223.6|1224.4|1224.2|1224|1223.6|5623
1641910370000|2022-01-11 14:12:50|1223.8|1223.4|1224|1223.6|1224|1223.8|1223.8|1223.4|0
1641910390000|2022-01-11 14:13:10|1224.2|1223.8|1224.4|1224|1224.4|1224|1224|1223.8|3126
1641910400000|2022-01-11 14:13:20|1224.2|1224.2|1224.4|1224|1224.4|1224.2|1224.2|1223.8|1255
1641910410000|2022-01-11 14:13:30|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|0
1641910430000|2022-01-11 14:13:50|1224.8|1224.4|1225|1224.8|1225|1224.8|1224.8|1224.2|2439
1641910440000|2022-01-11 14:14:00||1224.6||1224.8||1224.8||1224.6|0
1641910450000|2022-01-11 14:14:10|1224.8|1224.6|1224|1223.6|1224.8|1224.6|1224|1223.6|15458
1641910460000|2022-01-11 14:14:20|1224.2|1223.8|1224.2|1223.8|1224.2|1224|1224.2|1223.6|63
1641910470000|2022-01-11 14:14:30|1224|1223.6|1224|1223.6|1224|1223.6|1224|1223.6|0
1641910480000|2022-01-11 14:14:40||1223.8||1223.8||1223.8||1223.8|0
1641910490000|2022-01-11 14:14:50||1223.6||1223.6||1223.8||1223.6|0
1641910500000|2022-01-11 14:15:00||1223.8||1223.6||1223.8||1223.6|0
1641910510000|2022-01-11 14:15:10|1224.2|1223.8|1224|1223.6|1224.2|1224|1224|1223.6|2111
1641910530000|2022-01-11 14:15:30|1223.8||1224||1224||1223.8||1081
1641910540000|2022-01-11 14:15:40||1223.8||1223.6||1223.8||1223.6|0
1641910550000|2022-01-11 14:15:50|1224.2|1223.8|1224.4|1224|1224.6|1224.2|1224.2|1223.8|1518
1641910560000|2022-01-11 14:16:00|1224.6|1224.2|1224.6|1224.2|1224.6|1224.4|1224.4|1224|3051
1641910570000|2022-01-11 14:16:10|1224.4|1224|1224|1223.6|1224.6|1224.2|1224|1223.6|1483
1641910580000|2022-01-11 14:16:20|1224.2|1223.8|1224.2|1223.8|1224.2|1224|1224.2|1223.8|1376
1641910590000|2022-01-11 14:16:30|1224.4|1224|1224.6|1224.2|1224.8|1224.4|1224.4|1224|808
1641910600000|2022-01-11 14:16:40|1224.8|1224.4|1225.4|1225|1225.4|1225|1224.8|1224.4|0
1641910610000|2022-01-11 14:16:50|1225.2|1224.8|1225.2|1224.8|1225.4|1224.8|1225.2|1224.8|0
1641910620000|2022-01-11 14:17:00|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1225|0
1641910630000|2022-01-11 14:17:10|1225.2|1224.8|1225|1224.8|1225.2|1224.8|1225|1224.8|0
1641910640000|2022-01-11 14:17:20|1225.2|1225|1225|1224.8|1225.4|1225.2|1225|1224.8|3950
1641910650000|2022-01-11 14:17:30|1225.2|1225|1225.4|1225|1225.4|1225|1225.2|1224.8|405
1641910660000|2022-01-11 14:17:40||1225.2||1225.2||1225.2||1225|466
1641910670000|2022-01-11 14:17:50||1225||1225||1225||1225|0
1641910680000|2022-01-11 14:18:00|1225.2|1224.8|1225|1224.6|1225.2|1224.8|1224.8|1224.4|1436
1641910700000|2022-01-11 14:18:20|1224.8|1224.4|1224.8|1224.6|1224.8|1224.6|1224.6|1224.4|448
1641910710000|2022-01-11 14:18:30|1224.6|1224.4|1224.8|1224.4|1225|1224.8|1224.6|1224.4|2905
1641910720000|2022-01-11 14:18:40|1225|1224.6|1225.2|1224.8|1225.2|1224.8|1225|1224.6|478
1641910730000|2022-01-11 14:18:50|1225.4|1225|1225.4|1225|1225.6|1225.2|1225.4|1225|448
1641910740000|2022-01-11 14:19:00|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|0
1641910750000|2022-01-11 14:19:10|1225|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.6|401
1641910770000|2022-01-11 14:19:30||1224.8||1224.8||1224.8||1224.8|0
1641910780000|2022-01-11 14:19:40|1225.2|1225|1225.4|1225|1225.4|1225|1225.2|1225|436
1641910800000|2022-01-11 14:20:00|1225.2|1225.2|1225.4|1225|1225.6|1225.4|1225.2|1225|2390
1641910810000|2022-01-11 14:20:10|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|0
1641910820000|2022-01-11 14:20:20|1225.4|1225|1225.4|1225|1225.4|1225.2|1225.4|1224.8|1680
1641910830000|2022-01-11 14:20:30|1225.6|1225.2|1225.8|1225.4|1225.8|1225.6|1225.6|1225.2|866
1641910840000|2022-01-11 14:20:40|1226|1225.6|1226.4|1226|1226.6|1226.2|1226|1225.4|36274
1641910850000|2022-01-11 14:20:50|1226.6|1226.2|1226.4|1226|1226.6|1226.4|1226.4|1226|4978
1641910860000|2022-01-11 14:21:00|1226.2|1225.8|1226.4|1226.2|1226.4|1226.2|1226|1225.8|5101
1641910870000|2022-01-11 14:21:10|1226.2|1226|1226|1225.6|1226.2|1226|1225.8|1225.6|1309
1641910880000|2022-01-11 14:21:20|1225.8|1225.4|1225.2|1224.8|1225.8|1225.6|1225.2|1224.8|2381
1641910900000|2022-01-11 14:21:40|1225.4|1225|1226|1225.6|1226|1225.6|1225.4|1225|1116
1641910910000|2022-01-11 14:21:50|1226.2|1225.8|1226.2|1225.8|1226.2|1226|1226.2|1225.6|1504
1641910920000|2022-01-11 14:22:00|1226.4|1226|1226.2|1225.8|1226.4|1226.2|1226.2|1225.8|0
1641910930000|2022-01-11 14:22:10|1226|1225.6|1226|1225.6|1226.2|1225.8|1225.6|1225.4|5082
1641910950000|2022-01-11 14:22:30|1225.8|1225.4|1226|1225.6|1226|1225.8|1225.8|1225.4|5009
1641910960000|2022-01-11 14:22:40|1225.8|1225.4|1226|1225.6|1226|1225.6|1225.8|1225.4|0
1641910970000|2022-01-11 14:22:50|1225.8|1225.4|1225.8|1225.4|1226|1225.8|1225.6|1225.2|1797
1641910980000|2022-01-11 14:23:00|1226|1225.6|1226.2|1225.8|1226.2|1226|1225.8|1225.6|3288
1641910990000|2022-01-11 14:23:10||1226||1225.8||1226||1225.8|0
1641911000000|2022-01-11 14:23:20|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|454
1641911020000|2022-01-11 14:23:40|1226.4|1226|1226.8|1226.4|1226.8|1226.4|1226.4|1225.8|0
1641911030000|2022-01-11 14:23:50|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226.2|416
1641911040000|2022-01-11 14:24:00|1226.4||1226.4||1226.6||1226.4||1400
1641911050000|2022-01-11 14:24:10|1226.6|1226.4|1226.6|1226.2|1226.6|1226.4|1226.6|1226.2|558
1641911060000|2022-01-11 14:24:20|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|0
1641911070000|2022-01-11 14:24:30||1226.4||1226.2||1226.4||1226.2|0
1641911100000|2022-01-11 14:25:00|1226.4|1226|1226.4|1226.2|1226.6|1226.2|1226.4|1226|0
1641911110000|2022-01-11 14:25:10|1226.6|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.4|363
1641911120000|2022-01-11 14:25:20|1227|1226.6|1227.6|1227.4|1227.8|1227.4|1226.8|1226.6|11311
1641911130000|2022-01-11 14:25:30|1227.4|1227.2|1227.4|1227|1227.6|1227.2|1227.2|1226.8|1105
1641911140000|2022-01-11 14:25:40||1227.2||1227||1227.2||1227|0
1641911160000|2022-01-11 14:26:00||1227.2||1227||1227.2||1227|0
1641911170000|2022-01-11 14:26:10|1227.6|1227.2|1227.8|1227.4|1227.8|1227.4|1227.6|1227.2|1486
1641911180000|2022-01-11 14:26:20|1228|1227.6|1228|1227.6|1228|1227.6|1228|1227.6|845
1641911190000|2022-01-11 14:26:30||1227.8||1227.8||1227.8||1227.6|0
1641911200000|2022-01-11 14:26:40|1228.2|1228|1228.4|1228|1228.4|1228|1228|1227.8|2344
1641911210000|2022-01-11 14:26:50|1228.6|1228.2|1228.4|1228|1228.6|1228.2|1228.4|1228|500
1641911220000|2022-01-11 14:27:00|1228.2|1227.8|1228|1227.8|1228.4|1228|1228|1227.8|6580
1641911230000|2022-01-11 14:27:10|1227.8|1227.6|1228|1227.6|1228|1227.8|1227.6|1227.2|8406
1641911240000|2022-01-11 14:27:20||1227.8||1227.8||1227.8||1227.8|0
1641911260000|2022-01-11 14:27:40|1227.8|1227.6|1227.8|1227.4|1227.8|1227.6|1227.8|1227.4|3720
1641911270000|2022-01-11 14:27:50|1228|1227.6|1227.8|1227.6|1228|1227.8|1227.8|1227.4|280
1641911280000|2022-01-11 14:28:00|1228||1228||1228||1228||511
1641911300000|2022-01-11 14:28:20|1228.2|1227.8|1228.4|1228|1228.4|1228|1228.2|1227.8|2946
1641911310000|2022-01-11 14:28:30|1228.2|1228.2|1228.2|1228|1228.2|1228.2|1228.2|1228|946
1641911320000|2022-01-11 14:28:40|1228.4||1228.4||1228.4||1228.4||0
1641911330000|2022-01-11 14:28:50||1228.2||1228.2||1228.2||1228|0
1641911340000|2022-01-11 14:29:00|1228.6|1228.4|1229|1228.4|1229|1228.6|1228.6|1228.4|672
1641911350000|2022-01-11 14:29:10||1228.6||1228.6||1228.6||1228.6|0
1641911380000|2022-01-11 14:29:40|1229.2|1228.8|1229.4|1229|1229.6|1229|1229.2|1228.8|2406
1641911390000|2022-01-11 14:29:50|1229.2|1228.8|1229.4|1229|1229.4|1229|1228.8|1228.6|3027
1641911400000|2022-01-11 14:30:00|1229.6|1229.2|1228.6|1228.2|1229.6|1229.2|1228.6|1228.2|10524
1641911410000|2022-01-11 14:30:10|1228.8|1228.4|1228.4|1228|1229.2|1228.8|1228.2|1228|5103
1641911420000|2022-01-11 14:30:20|1228.2|1227.8|1227.4|1227|1228.2|1227.8|1226.8|1226.4|11097
1641911430000|2022-01-11 14:30:30|1227.6|1227.2|1227.2|1226.8|1227.6|1227.2|1227|1226.6|1168
1641911440000|2022-01-11 14:30:40|1227.4|1227|1228.4|1228|1228.4|1228|1227.4|1227|10280
1641911450000|2022-01-11 14:30:50|1228.6|1228.2|1229.4|1229|1229.4|1229.2|1228.6|1228.2|6153
1641911460000|2022-01-11 14:31:00|1229.2|1228.8|1229.4|1229|1229.4|1229|1228.6|1228.2|13445
1641911470000|2022-01-11 14:31:10|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1228.8|1228.4|0
1641911480000|2022-01-11 14:31:20|1229.4|1229|1228.8|1228.4|1229.4|1229|1228.6|1228.2|7920
1641911490000|2022-01-11 14:31:30|1229|1228.6|1229|1228.6|1229.2|1228.8|1228.6|1228.4|2305
1641911500000|2022-01-11 14:31:40|1228.8|1228.4|1229.2|1228.8|1229.4|1229|1228.8|1228.4|3695
1641911510000|2022-01-11 14:31:50|1229.4|1229|1229.2|1228.8|1229.4|1229.2|1229.2|1228.8|574
1641911520000|2022-01-11 14:32:00|1229|1228.6|1229.2|1228.8|1229.6|1229.4|1229|1228.6|4957
1641911530000|2022-01-11 14:32:10|1229|1228.6|1229.6|1229.2|1229.6|1229.2|1229|1228.6|1397
1641911540000|2022-01-11 14:32:20|1229.4|1229|1230.2|1229.8|1230.2|1230|1229.4|1229|15802
1641911550000|2022-01-11 14:32:30|1230|1229.6|1229.8|1229.4|1230.2|1230|1229.8|1229.4|1320
1641911560000|2022-01-11 14:32:40|1230|1229.6|1229.2|1228.8|1230|1229.6|1229|1228.6|5718
1641911570000|2022-01-11 14:32:50|1229|1229|1228.6|1228.2|1229|1229|1228.6|1228.2|2398
1641911580000|2022-01-11 14:33:00|1228.4|1228|1228.8|1228.6|1228.8|1228.6|1228.2|1227.8|6632
1641911590000|2022-01-11 14:33:10|1229.2|1228.4|1228.6|1228.2|1229.2|1229|1228.4|1228|8558
1641911600000|2022-01-11 14:33:20|1228.8|1228.4|1228.6|1228.2|1229.2|1228.8|1228.4|1228|1475
1641911610000|2022-01-11 14:33:30|1228.4|1228|1228|1227.6|1228.4|1228|1228|1227.6|578
1641911620000|2022-01-11 14:33:40|1228.2|1227.8|1227.6|1227.2|1228.2|1227.8|1227.6|1227.2|628
1641911630000|2022-01-11 14:33:50|1227.8|1227.4|1227.8|1227.4|1228|1227.6|1227.6|1227.2|3633
1641911640000|2022-01-11 14:34:00|1227.6|1227.2|1227|1226.6|1227.6|1227.2|1226.8|1226.6|225
1641911650000|2022-01-11 14:34:10||1226.8||1226.6||1226.8||1226.6|0
1641911660000|2022-01-11 14:34:20|1226.8|1226.4|1226.8|1226.2|1226.8|1226.6|1226.6|1226.2|988
1641911670000|2022-01-11 14:34:30|1226.6|1226.4|1226.6|1226.2|1226.8|1226.4|1226.4|1226|2348
1641911680000|2022-01-11 14:34:40|1226.8|1226.4|1226.8|1226.4|1226.8|1226.6|1226.8|1226.4|1095
1641911690000|2022-01-11 14:34:50|1226.6|1226.6|1226.4|1226|1226.6|1226.6|1226.4|1225.8|3808
1641911700000|2022-01-11 14:35:00|1226.2|1225.8|1226.4|1226|1226.6|1226.2|1225.8|1225.4|13913
1641911710000|2022-01-11 14:35:10|1226.6|1226.2|1226.2|1225.8|1226.8|1226.6|1226|1225.6|6337
1641911720000|2022-01-11 14:35:20|1226|1225.6|1226|1225.8|1226.2|1225.8|1226|1225.6|0
1641911730000|2022-01-11 14:35:30|1225.8|1225.4|1225.4|1225|1225.8|1225.4|1225|1224.8|12217
1641911740000|2022-01-11 14:35:40|1225.6|1225.2|1225.2|1224.8|1225.6|1225.4|1225|1224.6|5336
1641911750000|2022-01-11 14:35:50|1225.4|1225|1224.6|1224.4|1225.6|1225.2|1224.6|1224.2|0
1641911760000|2022-01-11 14:36:00|1224.8|1224.2|1224.2|1223.6|1224.8|1224.4|1224.2|1223.6|8773
1641911770000|2022-01-11 14:36:10|1224.4|1223.8|1224.6|1224|1224.6|1224.4|1224.4|1223.8|1900
1641911780000|2022-01-11 14:36:20|1224.4|1224.2|1224.6|1224.2|1224.6|1224.4|1224.2|1224|100
1641911790000|2022-01-11 14:36:30||1224.4||1224.2||1224.4||1224.2|0
1641911800000|2022-01-11 14:36:40|1224.8|1224.4|1225.6|1225.4|1225.6|1225.4|1224.8|1224.4|14182
1641911810000|2022-01-11 14:36:50|1225.4|1225.2|1225.8|1225.4|1226|1225.6|1225.4|1225|4211
1641911820000|2022-01-11 14:37:00|1226|1225.6|1225.2|1224.8|1226|1225.6|1225.2|1224.6|1305
1641911830000|2022-01-11 14:37:10|1225.4|1225|1225.2|1224.8|1225.4|1225.2|1225.2|1224.8|457
1641911840000|2022-01-11 14:37:20|1225|1224.6|1224.6|1224.2|1225.4|1224.8|1224.6|1224.2|3670
1641911850000|2022-01-11 14:37:30|1224.4|1224|1224.4|1224|1224.8|1224.2|1224.4|1224|909
1641911860000|2022-01-11 14:37:40|1224.6|1224.2|1224.6|1224.4|1224.6|1224.4|1224.4|1224.2|1043
1641911870000|2022-01-11 14:37:50|1224.8|1224.2|1224.8|1224.4|1225.2|1224.8|1224.8|1224.2|2091
1641911880000|2022-01-11 14:38:00|1225|1224.6|1224.4|1224.2|1225|1224.6|1224.4|1224|1782
1641911890000|2022-01-11 14:38:10|1224.6|1224|1225|1224.8|1225|1224.8|1224.6|1224|147
1641911900000|2022-01-11 14:38:20|1224.8|1224.6|1224.4|1224|1225|1224.6|1224.2|1224|2733
1641911910000|2022-01-11 14:38:30|1224.6|1224.2|1224.8|1224.4|1224.8|1224.4|1224.4|1224|2382
1641911920000|2022-01-11 14:38:40|1224.6|1224.2|1224.6|1224.2|1224.8|1224.2|1224.4|1224|150
1641911930000|2022-01-11 14:38:50|1224.4|1224|1224.8|1224.4|1224.8|1224.4|1224.2|1224|4968
1641911940000|2022-01-11 14:39:00|1225|1224.6|1225|1224.8|1225|1224.8|1225|1224.6|0
1641911950000|2022-01-11 14:39:10|1224.8|1224.6|1225.6|1225.2|1225.6|1225.2|1224.8|1224.4|10042
1641911960000|2022-01-11 14:39:20|1225.8|1225.4|1225.2|1224.8|1226|1225.6|1225.2|1224.8|3335
1641911970000|2022-01-11 14:39:30|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.2|1224.8|17
1641911980000|2022-01-11 14:39:40|1225.8|1225.4|1226|1225.6|1226|1225.6|1225.8|1225.2|1515
1641911990000|2022-01-11 14:39:50|1225.8||1226||1226||1225.8||0
1641912000000|2022-01-11 14:40:00|1225.8|1225.4|1225.4|1225|1225.8|1225.6|1225.2|1224.8|2855
1641912010000|2022-01-11 14:40:10|1225.6|1225.2|1226|1225.6|1226|1225.8|1225.6|1225.2|7436
1641912020000|2022-01-11 14:40:20|1226.2|1225.8|1226.4|1226|1226.6|1226.2|1226.2|1225.8|26129
1641912030000|2022-01-11 14:40:30|1226.2|1226.2|1226.4|1226|1226.6|1226.4|1226.2|1226|27711
1641912040000|2022-01-11 14:40:40|1226.6|1226.2|1227.4|1227|1227.4|1227|1226.6|1226.2|13560
1641912050000|2022-01-11 14:40:50|1227.6|1227.2|1227.8|1227.4|1227.8|1227.4|1227.2|1227|550
1641912060000|2022-01-11 14:41:00|1227.6|1227.6|1228.4|1228|1228.6|1228.2|1227.6|1227.4|19681
1641912070000|2022-01-11 14:41:10|1228.6|1228.2|1228.6|1228.4|1228.8|1228.4|1228.4|1228|7235
1641912080000|2022-01-11 14:41:20|1228.8|1228.6|1229|1228.4|1229|1228.6|1228.8|1228.4|1645
1641912090000|2022-01-11 14:41:30|1228.8|1228.6|1228.8|1228.4|1229|1228.6|1228.8|1228.4|496
1641912100000|2022-01-11 14:41:40|1229|1228.6|1228.6|1228.2|1229.6|1229.2|1228.6|1228.2|36798
1641912110000|2022-01-11 14:41:50|1228.4|1228|1229.4|1229|1229.4|1229.2|1228.2|1228|15972
1641912120000|2022-01-11 14:42:00|1229.2|1228.8|1229|1228.6|1229.4|1229|1228.8|1228.4|2801
1641912130000|2022-01-11 14:42:10|1228.8|1228.4|1230|1229.4|1230|1229.6|1228.8|1228.4|15927
1641912140000|2022-01-11 14:42:20|1229.8|1229.6|1230.6|1230.2|1230.6|1230.2|1229.8|1229.6|4036
1641912150000|2022-01-11 14:42:30|1230.8|1230.4|1230.2|1230|1230.8|1230.6|1230.2|1230|3139
1641912160000|2022-01-11 14:42:40|1230.4|1230.2|1230.8|1230.4|1230.8|1230.4|1230.2|1230|9473
1641912170000|2022-01-11 14:42:50|1231|1230.6|1231|1230.6|1231|1230.8|1230.8|1230.4|3538
1641912180000|2022-01-11 14:43:00|1230.8||1231||1231||1230.8||1474
1641912190000|2022-01-11 14:43:10|1230.8|1230.4|1231.2|1230.8|1231.2|1230.8|1230.6|1230.4|7234
1641912200000|2022-01-11 14:43:20|1231|1231|1230|1229.6|1231.2|1231|1230|1229.4|5179
1641912210000|2022-01-11 14:43:30|1230.2|1229.8|1230.2|1229.8|1230.6|1230.4|1229.8|1229.4|46958
1641912220000|2022-01-11 14:43:40|1230.4|1230|1229.2|1228.8|1230.4|1230|1229.2|1228.6|4795
1641912230000|2022-01-11 14:43:50|1229|1228.6|1230.2|1229.8|1230.2|1230|1229|1228.6|19283
1641912240000|2022-01-11 14:44:00|1229.8|1229.6|1230.2|1229.8|1230.2|1229.8|1229.6|1229.4|10246
1641912250000|2022-01-11 14:44:10|1230|1229.6|1230|1229.6|1230|1229.8|1229.2|1228.8|33935
1641912260000|2022-01-11 14:44:20|1230.2|1229.4|1229.8|1229.4|1230.2|1229.6|1229.4|1229.2|3646
1641912270000|2022-01-11 14:44:30|1229.6|1229.2|1229.8|1229.4|1229.8|1229.4|1229.4|1229|4580
1641912280000|2022-01-11 14:44:40|1229.6|1229.2|1230.4|1230|1230.6|1230|1229.6|1229.2|909
1641912290000|2022-01-11 14:44:50|1230.6|1230.2|1230.6|1230.2|1230.8|1230.4|1230.4|1230|1104
1641912300000|2022-01-11 14:45:00|1230.8|1230.4|1230.8|1230.4|1231|1230.6|1230.8|1230.4|5999
1641912310000|2022-01-11 14:45:10|1230.6|1230.2|1231|1230.6|1231|1230.6|1230.6|1230.2|3458
1641912320000|2022-01-11 14:45:20|1230.8|1230.4|1230.8|1230.4|1231|1230.4|1230.6|1230|2892
1641912330000|2022-01-11 14:45:30|1230.6|1230.2|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|1214
1641912340000|2022-01-11 14:45:40|1230.6|1230.6|1230.4|1230|1230.6|1230.6|1230.2|1229.8|3147
1641912350000|2022-01-11 14:45:50|1230.6|1230.2|1230.8|1230.4|1230.8|1230.6|1230.4|1230|11251
1641912360000|2022-01-11 14:46:00|1230.6|1230.6|1229.6|1229.2|1231|1230.6|1229.4|1229.2|6015
1641912370000|2022-01-11 14:46:10|1229.4|1229|1228.8|1228.4|1229.4|1229.2|1228.8|1228.4|1644
1641912380000|2022-01-11 14:46:20|1229|1228.6|1229.2|1228.8|1229.2|1229|1229|1228.6|4214
1641912390000|2022-01-11 14:46:30|1229|1228.6|1229.2|1228.8|1229.2|1228.8|1229|1228.6|0
1641912400000|2022-01-11 14:46:40|1229|1228.6|1229|1228.8|1229.2|1229|1229|1228.6|1447
1641912410000|2022-01-11 14:46:50|1228.8|1228.6|1228.8|1228.4|1229|1228.6|1228.6|1228.2|1762
1641912420000|2022-01-11 14:47:00||1228.2||1228.4||1228.4||1228.2|0
1641912430000|2022-01-11 14:47:10|1228.6|1228.2|1228|1227.6|1228.8|1228.2|1227.8|1227.4|2109
1641912440000|2022-01-11 14:47:20|1227.6|1227.4|1227.4|1227|1228|1227.6|1227.2|1226.8|10544
1641912450000|2022-01-11 14:47:30|1227.6|1227.2|1227|1226.6|1228|1227.6|1227|1226.6|24034
1641912460000|2022-01-11 14:47:40|1226.8|1226.4|1226.6|1226.2|1227|1226.6|1226.6|1226|1295
1641912470000|2022-01-11 14:47:50|1226.8|1226.4|1227|1226.8|1227.2|1226.8|1226.8|1226.4|521
1641912480000|2022-01-11 14:48:00|1227.2|1227|1227.2|1226.8|1227.4|1227|1227|1226.8|2500
1641912490000|2022-01-11 14:48:10|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.2|2736
1641912500000|2022-01-11 14:48:20|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.4|0
1641912510000|2022-01-11 14:48:30|1227|1226.6|1227.2|1226.8|1227.2|1227|1227|1226.6|597
1641912520000|2022-01-11 14:48:40|1227.4|1227|1227.4|1227|1227.8|1227.4|1227.4|1226.8|3236
1641912530000|2022-01-11 14:48:50|1227.6|1227.2|1226.8|1226.4|1227.6|1227.2|1226.6|1226.2|0
1641912540000|2022-01-11 14:49:00|1227|1226.6|1226.2|1225.8|1227|1226.6|1226.2|1225.8|3057
1641912550000|2022-01-11 14:49:10|1226.4|1226|1227.2|1226.6|1227.4|1227|1226.4|1226|9671
1641912560000|2022-01-11 14:49:20|1227|1226.4|1227.6|1227.2|1227.8|1227.4|1226.8|1226.4|473
1641912570000|2022-01-11 14:49:30|1227.4|1227|1227.4|1227|1227.6|1227.2|1227.2|1226.8|351
1641912580000|2022-01-11 14:49:40|1227.6|1227.2|1228|1227.6|1228.2|1227.8|1227.4|1227|122
1641912590000|2022-01-11 14:49:50|1227.8|1227.4|1228|1227.6|1228|1227.8|1227.8|1227.4|0
1641912600000|2022-01-11 14:50:00|1227.8|1227.4|1228.6|1228.2|1228.6|1228.2|1227.6|1227.2|5002
1641912610000|2022-01-11 14:50:10|1228.4|1228|1229|1228.6|1229|1228.6|1228.4|1228|1997
1641912620000|2022-01-11 14:50:20|1229.2|1228.8|1229.2|1228.8|1229.6|1229.2|1229|1228.8|11053
1641912630000|2022-01-11 14:50:30|1229|1228.6|1229.4|1229|1229.4|1229|1228.8|1228.4|2153
1641912640000|2022-01-11 14:50:40|1229.2|1228.8|1229.6|1229.2|1229.6|1229.2|1229.2|1228.8|4324
1641912650000|2022-01-11 14:50:50|1229.4|1229.4|1229.8|1229.4|1229.8|1229.4|1229.4|1229|1958
1641912660000|2022-01-11 14:51:00|1230|1229.6|1230|1229.6|1230|1229.8|1229.8|1229.6|594
1641912670000|2022-01-11 14:51:10|1230.2|1229.8|1230.8|1230.2|1231|1230.6|1230.2|1229.6|4660
1641912680000|2022-01-11 14:51:20|1230.6|1230.4|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|803
1641912690000|2022-01-11 14:51:30|1230.8|1230.4|1231|1230.6|1231|1230.8|1230.8|1230.2|4925
1641912700000|2022-01-11 14:51:40|1231.2|1230.8|1231.2|1230.8|1231.6|1231.2|1231.2|1230.8|7763
1641912710000|2022-01-11 14:51:50|1231.4|1231|1231.2|1230.8|1231.4|1231|1231.2|1230.8|3000
1641912720000|2022-01-11 14:52:00|1231.4|1231|1231|1230.6|1231.8|1231.4|1231|1230.6|1458
1641912730000|2022-01-11 14:52:10|1231.2|1230.8|1230.6|1230.2|1231.4|1230.8|1230.4|1230|5441
1641912740000|2022-01-11 14:52:20|1230.4|1230|1230.8|1230.4|1230.8|1230.4|1230.2|1229.8|0
1641912750000|2022-01-11 14:52:30|1230.6|1230.2|1230.8|1230.2|1230.8|1230.4|1230.4|1230|2001
1641912760000|2022-01-11 14:52:40|1230.6|1230|1230.4|1230|1230.8|1230.2|1230.2|1229.8|710
1641912770000|2022-01-11 14:52:50|1230.2|1229.8|1230.6|1230.2|1230.8|1230.6|1230|1229.6|26140
1641912780000|2022-01-11 14:53:00|1230.4|1230|1230.8|1230.4|1230.8|1230.4|1230.2|1229.8|2238
1641912790000|2022-01-11 14:53:10|1231|1230.6|1231.2|1230.8|1231.4|1231|1230.8|1230.4|1730
1641912800000|2022-01-11 14:53:20|1231|1230.6|1231.4|1231|1231.4|1231.2|1230.8|1230.6|37575
1641912810000|2022-01-11 14:53:30|1231.6|1231.4|1231.6|1231.2|1231.8|1231.4|1231.2|1231|11205
1641912820000|2022-01-11 14:53:40|1231.8|1231.4|1232.6|1232.2|1232.6|1232.2|1231.6|1231.2|7758
1641912830000|2022-01-11 14:53:50|1232.4|1232.4|1232.6|1232.4|1232.8|1232.4|1232.4|1232.4|952
1641912840000|2022-01-11 14:54:00|1232.8|1232.2|1231.8|1231.4|1232.8|1232.2|1231.6|1231.2|3632
1641912850000|2022-01-11 14:54:10|1232|1231.6|1233|1232.4|1233|1232.6|1232|1231.4|2101
1641912860000|2022-01-11 14:54:20|1232.8|1232.6|1232.6|1232.4|1233|1232.6|1232.4|1232|2340
1641912870000|2022-01-11 14:54:30|1232.4|1232.2|1232.6|1232.2|1232.6|1232.2|1232.4|1231.8|855
1641912880000|2022-01-11 14:54:40|1232.4|1232|1231.8|1231.2|1232.4|1232|1231.2|1231|65110
1641912890000|2022-01-11 14:54:50|1231.6|1231|1231.8|1231.4|1232.2|1232|1231.4|1231|59588
1641912900000|2022-01-11 14:55:00|1231.6|1231.2|1231.8|1231.4|1232.2|1232|1231.4|1231.2|58553
1641912910000|2022-01-11 14:55:10|1231.6|1231.6|1231.8|1231.4|1231.8|1231.6|1231.4|1231.2|5403
1641912920000|2022-01-11 14:55:20|1232.2|1232|1231.4|1231|1232.4|1232|1231.2|1231|32691
1641912930000|2022-01-11 14:55:30|1231.2|1231.4|1231.8|1231.4|1232.2|1231.8|1231.2|1231|71733
1641912940000|2022-01-11 14:55:40|1231.6|1231.2|1232|1231.6|1232.4|1231.8|1231.2|1230.8|31194
1641912950000|2022-01-11 14:55:50|1232.2|1231.8|1232.2|1231.8|1232.6|1232.2|1232|1231.6|6142
1641912960000|2022-01-11 14:56:00|1232|1231.6|1232.2|1231.8|1232.6|1232.4|1232|1231.6|22773
1641912970000|2022-01-11 14:56:10|1232.4|1231.6|1232.6|1232.2|1232.8|1232.4|1232.2|1231.6|6200
1641912980000|2022-01-11 14:56:20|1232.4|1232|1232.4|1232.2|1232.6|1232.2|1232.2|1231.8|400
1641912990000|2022-01-11 14:56:30|1232.6|1232|1232.4|1232|1232.6|1232.2|1232.4|1232|643
1641913000000|2022-01-11 14:56:40|1232.2|1231.8|1232.2|1231.8|1232.8|1232.4|1232.2|1231.8|738
1641913010000|2022-01-11 14:56:50|1232.4|1232|1232.4|1232.2|1232.4|1232.2|1232.4|1232|1991
1641913020000|2022-01-11 14:57:00|1232.6|1232.4|1233|1232.6|1233|1232.8|1232.6|1232.2|5150
1641913030000|2022-01-11 14:57:10|1233.2|1232.8|1234|1233.6|1234|1233.6|1233.2|1232.8|2971
1641913040000|2022-01-11 14:57:20|1233.8|1233.4|1234|1233.4|1234|1233.6|1233.4|1233.2|6010
1641913050000|2022-01-11 14:57:30|1233.8|1233.6|1233.4|1233|1233.8|1233.6|1233.4|1233|1294
1641913060000|2022-01-11 14:57:40|1233.6|1233.2|1233.2|1232.8|1233.6|1233.2|1233|1232.6|3373
1641913070000|2022-01-11 14:57:50|1233|1233|1233|1232.6|1233.6|1233.2|1232.8|1232.4|55901
1641913080000|2022-01-11 14:58:00|1232.8|1232.4|1233.2|1232.8|1233.6|1233.2|1232.8|1232.4|2809
1641913090000|2022-01-11 14:58:10|1233.4|1233|1233.4|1233.2|1233.4|1233.2|1233.2|1232.8|860
1641913100000|2022-01-11 14:58:20|1233.6|1233.4|1233|1232.6|1233.8|1233.4|1232.8|1232.4|6436
1641913110000|2022-01-11 14:58:30|1232.8|1232.8|1233|1232.6|1233|1232.8|1232.6|1232.2|1153
1641913120000|2022-01-11 14:58:40|1233.2|1232.8|1233.4|1232.8|1233.4|1233|1233|1232.8|7121
1641913130000|2022-01-11 14:58:50|1233.2|1232.6|1233|1232.6|1233.2|1232.6|1232.8|1232.4|1170
1641913140000|2022-01-11 14:59:00|1233.2|1232.8|1233.4|1233|1233.6|1233.2|1233.2|1232.8|1606
1641913150000|2022-01-11 14:59:10|1233.6|1233.2|1234|1233.6|1234|1233.8|1233.4|1233|13862
1641913160000|2022-01-11 14:59:20|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1233.8|1233.4|1500
1641913170000|2022-01-11 14:59:30|1233.8|1233.4|1234|1233.4|1234|1233.6|1233|1232.6|11545
1641913180000|2022-01-11 14:59:40|1233.8|1233.2|1233.4|1232.8|1233.8|1233.2|1233.2|1232.8|0
1641913190000|2022-01-11 14:59:50|1233.2|1232.6|1233.8|1233.4|1233.8|1233.4|1233|1232.6|14693
1641913200000|2022-01-11 15:00:00|1234|1233.6|1233.4|1232.8|1234|1233.6|1233.2|1232.8|4372
1641913210000|2022-01-11 15:00:10|1233.6|1233|1233.2|1232.6|1234|1233.6|1232.8|1232.6|55234
1641913220000|2022-01-11 15:00:20|1233.4|1232.8|1233.4|1233|1233.6|1233.2|1233|1232.8|1000
1641913230000|2022-01-11 15:00:30|1233.6|1233.2|1233.6|1233.2|1233.6|1233.4|1233.6|1233.2|500
1641913240000|2022-01-11 15:00:40|1233.8|1233.4|1234.4|1234|1234.4|1234|1233.6|1233.4|11449
1641913250000|2022-01-11 15:00:50|1234.2|1233.8|1234.8|1234.4|1234.8|1234.4|1234.2|1233.8|10138
1641913260000|2022-01-11 15:01:00|1234.6|1234.2|1234.6|1234.2|1234.8|1234.4|1234.4|1234.2|3098
1641913270000|2022-01-11 15:01:10|1234.4|1234|1234.4|1234|1234.6|1234.2|1234.2|1234|501
1641913280000|2022-01-11 15:01:20|1234.2|1234.2|1234.2|1234|1234.2|1234.2|1234.2|1234|418
1641913290000|2022-01-11 15:01:30|1234.4|1234.2|1234.6|1234.2|1234.8|1234.4|1234.4|1234|5586
1641913300000|2022-01-11 15:01:40||1234.4||1234.2||1234.4||1234.2|50
1641913310000|2022-01-11 15:01:50|1234.8|1234.4|1234.4|1234|1235|1234.6|1234.2|1233.8|3817
1641913320000|2022-01-11 15:02:00|1234.6|1234.2|1234.8|1234.4|1235|1234.8|1234.6|1234.2|4160
1641913330000|2022-01-11 15:02:10|1234.6|1234.2|1234|1233.8|1234.6|1234.2|1233.8|1233.6|2892
1641913340000|2022-01-11 15:02:20|1234.2|1234|1234.2|1233.8|1234.2|1234|1234.2|1233.8|1399
1641913350000|2022-01-11 15:02:30|1234|1233.6|1233.8|1233.4|1234.2|1233.8|1233.8|1233.4|2806
1641913360000|2022-01-11 15:02:40|1233.6|1233.2|1232.8|1232.4|1233.6|1233.2|1232.8|1232.4|589
1641913370000|2022-01-11 15:02:50|1232.6|1232.2|1232|1231.6|1232.6|1232.2|1232|1231.6|1237
1641913380000|2022-01-11 15:03:00|1231.8|1231.4|1232|1231.6|1232.4|1232|1231.8|1231.4|4027
1641913390000|2022-01-11 15:03:10|1232.2|1231.8|1232.6|1232.2|1232.8|1232.4|1232|1231.6|4502
1641913400000|2022-01-11 15:03:20|1232.8|1232.4|1232.6|1232.2|1233|1232.6|1232.4|1232|10252
1641913410000|2022-01-11 15:03:30|1232.4|1232|1232.4|1232|1232.6|1232|1231.8|1231.6|11539
1641913420000|2022-01-11 15:03:40|1232.2|1231.8|1232.2|1232|1232.2|1232|1232.2|1231.6|0
1641913430000|2022-01-11 15:03:50|1232.4|1231.8|1232.8|1232.4|1232.8|1232.6|1232.2|1231.8|1788
1641913440000|2022-01-11 15:04:00|1233|1232.6|1233|1232.6|1233.2|1232.8|1232.8|1232.4|0
1641913450000|2022-01-11 15:04:10|1233.2|1232.8|1234|1233.6|1234|1233.8|1233.2|1232.6|10188
1641913460000|2022-01-11 15:04:20|1234.2|1233.8|1234.4|1233.8|1234.6|1234.2|1234.2|1233.8|2421
1641913470000|2022-01-11 15:04:30|1234.2|1234|1234.2|1233.8|1234.4|1234|1234|1233.8|1698
1641913480000|2022-01-11 15:04:40||1234||1233.8||1234||1233.8|0
1641913490000|2022-01-11 15:04:50|1234.4|1234|1233.8|1233.4|1234.4|1234.2|1233.8|1233.4|7662
1641913500000|2022-01-11 15:05:00|1234|1233.2|1233.6|1233.2|1234|1233.4|1233.2|1233|28711
1641913510000|2022-01-11 15:05:10|1233.8|1233.4|1233.8|1233.4|1234|1233.8|1233.6|1233.2|6022
1641913520000|2022-01-11 15:05:20|1233.6|1233.6|1233.4|1233|1233.8|1233.6|1233.2|1233|6662
1641913530000|2022-01-11 15:05:30|1233.6|1233.2|1234.2|1233.8|1234.4|1234|1233.6|1233.2|5836
1641913540000|2022-01-11 15:05:40|1234|1233.6|1233.6|1233.2|1234.4|1234|1233.2|1233|10516
1641913550000|2022-01-11 15:05:50||1233.4||1233.2||1233.4||1233.2|3000
1641913560000|2022-01-11 15:06:00|1233.8|1233.4|1234.4|1234|1234.4|1234.2|1233.8|1233.4|14714
1641913570000|2022-01-11 15:06:10|1234.2|1234.2|1234.4|1234|1234.6|1234.2|1234.2|1234|1364
1641913580000|2022-01-11 15:06:20|1234.6|1234.2|1234.8|1234.4|1234.8|1234.6|1234.4|1234|1298
1641913590000|2022-01-11 15:06:30|1235|1234.6|1235|1234.6|1235.2|1234.8|1234.8|1234.4|6775
1641913600000|2022-01-11 15:06:40|1234.8|1234.4|1235|1234.8|1235.2|1235|1234.6|1234.2|4984
1641913610000|2022-01-11 15:06:50|1235.2|1234.6|1235.4|1235|1235.6|1235.2|1235.2|1234.6|1729
1641913620000|2022-01-11 15:07:00|1235.2|1234.8|1235.2|1235|1235.2|1235|1235|1234.6|1405
1641913630000|2022-01-11 15:07:10|1235.4|1235.2|1235.4|1235|1235.6|1235.2|1235.4|1235|1148
1641913640000|2022-01-11 15:07:20|1235.2|1234.8|1234.6|1234.2|1235.2|1234.8|1234.6|1234.2|14365
1641913650000|2022-01-11 15:07:30|1234.4|1234|1233.8|1233.6|1234.6|1234.2|1233.6|1233.2|4718
1641913660000|2022-01-11 15:07:40|1234|1233.4|1234.2|1233.8|1234.2|1234|1234|1233.4|2976
1641913670000|2022-01-11 15:07:50|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.4|1233.2|2752
1641913680000|2022-01-11 15:08:00|1233.6|1233.6|1233.8|1233.4|1233.8|1233.6|1233.6|1233.2|928
1641913690000|2022-01-11 15:08:10|1233.6|1233.2|1234.2|1233.8|1234.2|1233.8|1233.6|1233.2|2344
1641913700000|2022-01-11 15:08:20|1234||1234.2||1234.2||1234||0
1641913710000|2022-01-11 15:08:30|1234|1233.6|1233.4|1233|1234.2|1233.6|1233|1232.6|8768
1641913720000|2022-01-11 15:08:40|1233.2|1232.8|1233.8|1233.4|1233.8|1233.4|1233.2|1232.8|517
1641913730000|2022-01-11 15:08:50|1233.6|1233.2|1233.6|1233.2|1233.8|1233.4|1233.4|1233|323
1641913740000|2022-01-11 15:09:00|1233.4|1233|1234|1233.6|1234.2|1233.8|1233.4|1233|16367
1641913750000|2022-01-11 15:09:10|1233.8|1233.4|1234|1233.6|1234.2|1233.8|1233.8|1233.4|242
1641913760000|2022-01-11 15:09:20|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1234|1233.6|0
1641913770000|2022-01-11 15:09:30|1233.8|1233.4|1233.2|1233|1233.8|1233.4|1233.2|1233|3466
1641913780000|2022-01-11 15:09:40|1233.4|1232.8|1233.8|1233.4|1233.8|1233.6|1233.4|1232.6|2127
1641913800000|2022-01-11 15:10:00|1234|1233.6|1234.8|1234.4|1235|1234.6|1233.8|1233.4|7738
1641913810000|2022-01-11 15:10:10|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.6|1234|0
1641913820000|2022-01-11 15:10:20|1234.6|1234.6|1235|1234.6|1235|1234.6|1234.6|1234.6|0
1641913830000|2022-01-11 15:10:30|1234.8|1234.8|1235.2|1234.8|1235.2|1234.8|1234.8|1234.4|6181
1641913840000|2022-01-11 15:10:40|1235.4|1235|1235|1234.6|1235.8|1235.6|1235|1234.6|2628
1641913850000|2022-01-11 15:10:50|1234.8|1234.4|1234.6|1234.2|1234.8|1234.4|1234.4|1234|0
1641913860000|2022-01-11 15:11:00|1234.8|1234.4|1234.8|1234.4|1234.8|1234.6|1234.6|1234.4|888
1641913870000|2022-01-11 15:11:10|1235|1234.6|1234.4|1233.8|1235|1234.8|1234.2|1233.8|5375
1641913880000|2022-01-11 15:11:20|1234.6|1234|1234.6|1234.2|1234.8|1234.4|1234.6|1234|1027
1641913890000|2022-01-11 15:11:30|1234.4|1234|1234.4|1234|1234.6|1234|1234.2|1233.8|589
1641913900000|2022-01-11 15:11:40|1234.6|1233.8|1234.6|1234.2|1234.8|1234.4|1234.2|1233.8|7424
1641913910000|2022-01-11 15:11:50|1234.4|1234|1234.2|1233.8|1234.4|1234|1234|1233.8|1573
1641913920000|2022-01-11 15:12:00|1234|1234|1233.8|1233.4|1234.4|1234|1233.6|1233.4|5013
1641913930000|2022-01-11 15:12:10|1234|1233.6|1234|1233.6|1234.2|1233.8|1233.8|1233.6|2380
1641913940000|2022-01-11 15:12:20|1233.8|1233.4|1233.8|1233.2|1233.8|1233.4|1233.6|1233.2|947
1641913950000|2022-01-11 15:12:30|1233.6|1233.4|1234|1233.6|1234|1233.8|1233.6|1233.2|3681
1641913960000|2022-01-11 15:12:40|1234.2|1233.8|1234.2|1233.8|1234.4|1234|1233.8|1233.6|3557
1641913970000|2022-01-11 15:12:50|1233.4|1233.2|1233.4|1233.2|1233.4|1233.2|1233.4|1233.2|32589
1641913980000|2022-01-11 15:13:00|1233.6|1233.4|1234|1233.6|1234.2|1233.8|1233.6|1233.4|13941
1641913990000|2022-01-11 15:13:10|1233.8|1233.4|1233.8|1233.4|1234.2|1233.6|1233.6|1233.4|4407
1641914000000|2022-01-11 15:13:20|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|2958
1641914010000|2022-01-11 15:13:30|1234|1233.6|1233.6|1233.2|1234|1233.6|1233.4|1233.2|4879
1641914020000|2022-01-11 15:13:40|1233.8|1233.4|1233.8|1233.6|1233.8|1233.6|1233.4|1233.2|4860
1641914030000|2022-01-11 15:13:50|1233.6|1233.4|1233.8|1233.6|1234|1233.6|1233.4|1233.2|13439
1641914040000|2022-01-11 15:14:00|1233.6|1233.4|1233.8|1233.6|1233.8|1233.6|1233.6|1233.2|2504
1641914050000|2022-01-11 15:14:10|1234|1233.8|1234|1233.8|1234|1233.8|1233.8|1233.6|2612
1641914060000|2022-01-11 15:14:20|1234.2|1234|1234.6|1234.2|1234.6|1234.2|1234|1233.6|14221
1641914070000|2022-01-11 15:14:30|1234.8|1234.4|1234.6|1234.4|1234.8|1234.4|1234.4|1234.4|100
1641914080000|2022-01-11 15:14:40|1234.8|1234.6|1234.8|1234.6|1234.8|1234.6|1234.6|1234.4|644
1641914090000|2022-01-11 15:14:50|1234.6|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.4|1284
1641914100000|2022-01-11 15:15:00|1235|1234.6|1235.6|1235.2|1235.8|1235.4|1235|1234.4|2299
1641914110000|2022-01-11 15:15:10|1235|1234.8|1234.6|1234.2|1235.6|1235|1234.4|1234.2|15479
1641914120000|2022-01-11 15:15:20|1234.4|1234.4|1234.4|1234|1234.6|1234.4|1234.2|1233.8|1503
1641914130000|2022-01-11 15:15:30|1234|1233.8|1233.6|1233.2|1234.2|1234|1233.2|1233|15186
1641914140000|2022-01-11 15:15:40|1233.4|1233|1233.6|1233.2|1233.6|1233.2|1233.4|1233|0
1641914150000|2022-01-11 15:15:50|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.6|1233.2|0
1641914160000|2022-01-11 15:16:00|1233.4|1233.4|1233.8|1233.4|1233.8|1233.4|1233.4|1233.2|3832
1641914170000|2022-01-11 15:16:10|1233.6|1233.2|1233.6|1233.2|1233.6|1233.4|1233.4|1233.2|4395
1641914180000|2022-01-11 15:16:20|1233.4|1233|1233.2|1232.8|1233.8|1233.4|1233.2|1232.8|2932
1641914190000|2022-01-11 15:16:30|1233|1232.6|1232.8|1232.6|1233.4|1232.6|1232.8|1232.4|1442
1641914200000|2022-01-11 15:16:40|1233|1232.8|1233.8|1233.4|1234|1233.6|1233|1232.8|12814
1641914210000|2022-01-11 15:16:50|1234|1233.6|1234.2|1233.8|1234.2|1233.8|1233.8|1233.4|407
1641914220000|2022-01-11 15:17:00|1234.4|1234|1234.2|1233.8|1234.6|1234.2|1234.2|1233.8|4965
1641914230000|2022-01-11 15:17:10||1234||1234||1234||1234|0
1641914240000|2022-01-11 15:17:20|1234.4|1234.2|1234.8|1234.4|1235|1234.6|1234.4|1234.2|11922
1641914250000|2022-01-11 15:17:30|1234.6|1234.6|1234.8|1234.6|1235|1234.6|1234.6|1234.6|2000
1641914260000|2022-01-11 15:17:40|1234.6|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|4456
1641914270000|2022-01-11 15:17:50||1234.6||1234.4||1234.6||1234.4|0
1641914280000|2022-01-11 15:18:00|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|0
1641914290000|2022-01-11 15:18:10|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.2|1234|125
1641914300000|2022-01-11 15:18:20|1234.4|1234|1233.8|1233.4|1234.6|1234|1233.8|1233.4|1281
1641914310000|2022-01-11 15:18:30|1233.6|1233.2|1233.6|1233.4|1233.6|1233.4|1233.6|1233.2|2089
1641914320000|2022-01-11 15:18:40||1233.2||1233.2||1233.2||1233.2|0
1641914330000|2022-01-11 15:18:50|1233.8|1233.4|1234|1233.8|1234.2|1234|1233.8|1233.4|11446
1641914340000|2022-01-11 15:19:00|1233.8|1233.6|1234|1233.8|1234.4|1234|1233.6|1233.4|2126
1641914350000|2022-01-11 15:19:10|1233.8|1233.6|1233.8|1233.4|1233.8|1233.8|1233.6|1233.2|659
1641914360000|2022-01-11 15:19:20|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1641914370000|2022-01-11 15:19:30|1233.8|1233.4|1234.4|1234|1234.6|1234.2|1233.8|1233.4|4655
1641914380000|2022-01-11 15:19:40|1234.2||1234.4||1234.4||1234.2||594
1641914400000|2022-01-11 15:20:00|1234.2|1233.8|1234.4|1234|1234.4|1234|1234|1233.8|974
1641914410000|2022-01-11 15:20:10|1234.6|1234.4|1234.4|1234.2|1234.6|1234.4|1234.4|1234|5230
1641914420000|2022-01-11 15:20:20|1234.6|1234|1233.6|1233.4|1234.6|1234.4|1233.4|1233.2|9913
1641914430000|2022-01-11 15:20:30|1233.4|1233.2|1233.4|1233|1233.6|1233.2|1233.4|1233|815
1641914440000|2022-01-11 15:20:40||1233.2||1233.2||1233.2||1233|1496
1641914450000|2022-01-11 15:20:50|1233.2|1233|1233.2|1233|1233.6|1233.2|1233.2|1233|5536
1641914460000|2022-01-11 15:21:00|1233.4|1233.2|1234.4|1234|1234.4|1234|1233.4|1233|8379
1641914470000|2022-01-11 15:21:10|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.4|1234|93
1641914480000|2022-01-11 15:21:20|1235|1234.6|1235|1234.8|1235.2|1234.8|1234.8|1234.4|5696
1641914490000|2022-01-11 15:21:30|1234.8|1234.6|1234.8|1234.6|1235|1234.8|1234.8|1234.6|2918
1641914500000|2022-01-11 15:21:40|1235|1234.8|1235.6|1235.2|1235.6|1235.2|1235|1234.8|2630
1641914510000|2022-01-11 15:21:50|1235.4|1235|1235.6|1235.2|1235.6|1235.2|1235|1234.8|21435
1641914520000|2022-01-11 15:22:00|1235.4|1235.4|1235.6|1235.2|1235.6|1235.4|1235.4|1235|3292
1641914550000|2022-01-11 15:22:30|1235.8|1235.4|1236.2|1235.8|1236.4|1236|1235.8|1235.2|8549
1641914560000|2022-01-11 15:22:40|1236|1235.6|1235.8|1235.6|1236|1235.8|1235.8|1235.4|1270
1641914570000|2022-01-11 15:22:50|1235.6|1235.4|1235.6|1235.4|1235.6|1235.4|1235.6|1235.4|1395
1641914580000|2022-01-11 15:23:00|1235.4|1235.2|1235.6|1235.4|1235.6|1235.4|1235.4|1235.2|5630
1641914590000|2022-01-11 15:23:10|1235.4|1235.2|1235|1234.6|1235.4|1235.2|1235|1234.6|3690
1641914600000|2022-01-11 15:23:20|1234.8||1234.8||1235||1234.8||1000
1641914610000|2022-01-11 15:23:30|1234.6|1234.4|1234.6|1234.2|1234.6|1234.4|1234.4|1234|9436
1641914620000|2022-01-11 15:23:40|1234.8|1234.4|1234.8|1234.4|1235.2|1234.8|1234.6|1234.2|1440
1641914640000|2022-01-11 15:24:00||1234.6||1234.4||1234.6||1234.4|200
1641914650000|2022-01-11 15:24:10|1234.4|1234.2|1234.8|1234.6|1234.8|1234.6|1234.4|1234.2|17137
1641914660000|2022-01-11 15:24:20|1235|1234.8|1235|1234.8|1235.2|1234.8|1235|1234.8|502
1641914670000|2022-01-11 15:24:30|1234.8|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.6|455
1641914680000|2022-01-11 15:24:40|1234.8|1234.4|1234.2|1233.8|1234.8|1234.4|1234.2|1233.8|2120
1641914690000|2022-01-11 15:24:50|1234|1233.6|1233.6|1233.4|1234|1233.6|1233.6|1233.2|254
1641914700000|2022-01-11 15:25:00|1233.4|1233.2|1233.6|1233.4|1234|1233.6|1233.4|1233.2|7143
1641914710000|2022-01-11 15:25:10|1233.8|1233.6|1234.2|1233.8|1234.2|1233.8|1233.8|1233.6|3288
1641914720000|2022-01-11 15:25:20|1234.4|1234|1234.2|1233.8|1234.4|1234|1234|1233.8|0
1641914730000|2022-01-11 15:25:30|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.6|1233.4|2421
1641914740000|2022-01-11 15:25:40|1234|1233.6|1233.6|1233.2|1234|1233.8|1233.6|1233.2|1637
1641914760000|2022-01-11 15:26:00|1233.4|1233|1233.4|1233|1233.4|1233.2|1233.2|1233|3015
1641914770000|2022-01-11 15:26:10|1233.2|1233.2|1233.4|1233|1233.6|1233.2|1233.2|1233|976
1641914780000|2022-01-11 15:26:20|1233.6|1233.2|1233.4|1233|1233.6|1233.4|1233.2|1232.8|3687
1641914790000|2022-01-11 15:26:30|1233.2|1232.8|1233.4|1233|1233.4|1233|1233|1232.8|2148
1641914810000|2022-01-11 15:26:50|1233.6|1233.2|1233.6|1233.4|1233.8|1233.4|1233.4|1233.2|1753
1641914820000|2022-01-11 15:27:00|1233.8|1233.2|1233.8|1233.4|1234|1233.6|1233.8|1233.2|152
1641914830000|2022-01-11 15:27:10|1234|1233.6|1234.6|1234.2|1234.6|1234.2|1233.8|1233.4|2972
1641914840000|2022-01-11 15:27:20|1234.4|1234.4|1234.8|1234.4|1234.8|1234.4|1234.4|1234.4|0
1641914850000|2022-01-11 15:27:30|1234.6|1234.2|1235|1234.6|1235|1234.6|1234.4|1234.2|861
1641914860000|2022-01-11 15:27:40|1235.2|1234.8|1235|1234.6|1235.2|1234.8|1235|1234.6|0
1641914870000|2022-01-11 15:27:50|1234.8|1234.4|1234.4|1234|1235|1234.6|1234.4|1234|2382
1641914880000|2022-01-11 15:28:00||1234.2||1234||1234.2||1234|1018
1641914890000|2022-01-11 15:28:10||1234.2||1234||1234.2||1234|1171
1641914900000|2022-01-11 15:28:20|1234.2|1233.8|1234.2|1233.8|1234.4|1233.8|1234|1233.8|3224
1641914910000|2022-01-11 15:28:30|1234|1233.6|1234.2|1233.8|1234.2|1233.8|1234|1233.6|1230
1641914920000|2022-01-11 15:28:40|1234.4|1234|1234.4|1234|1234.4|1234.2|1234.2|1234|4294
1641914930000|2022-01-11 15:28:50|1234.2|1233.8|1235|1234.6|1235|1234.6|1234.2|1233.8|747
1641914940000|2022-01-11 15:29:00|1234.8|1234.4|1234.8|1234.4|1235|1234.6|1234.6|1234.4|1589
1641914950000|2022-01-11 15:29:10|1235|1234.6|1235|1234.6|1235.2|1234.8|1234.8|1234.6|0
1641914960000|2022-01-11 15:29:20|1234.8|1234.4|1234.6|1234.2|1235|1234.6|1234.4|1234.2|6271
1641914970000|2022-01-11 15:29:30|1234.4|1234|1234.6|1234.2|1234.6|1234.4|1234.4|1234|440
1641914980000|2022-01-11 15:29:40||1234.4||1234.2||1234.4||1234.2|1280
1641914990000|2022-01-11 15:29:50|1234.8|1234.4|1234.8|1234.6|1234.8|1234.6|1234.8|1234.2|1758
1641915000000|2022-01-11 15:30:00|1235|1234.4|1234.6|1234.4|1235|1234.4|1234.6|1234.2|2789
1641915010000|2022-01-11 15:30:10|1234.8|1234.2|1235.4|1235|1235.4|1235|1234.6|1234.2|4268
1641915020000|2022-01-11 15:30:20|1235.6|1235.2|1235.8|1235.4|1235.8|1235.4|1235.4|1235|0
1641915030000|2022-01-11 15:30:30|1236|1235.6|1235.8|1235.6|1236|1235.6|1235.8|1235.6|0
1641915040000|2022-01-11 15:30:40|1235.6|1235.4|1235.4|1235|1235.8|1235.4|1235.2|1235|3468
1641915050000|2022-01-11 15:30:50|1235.6|1235.2|1236.2|1235.8|1236.2|1236|1235.6|1235.2|4351
1641915060000|2022-01-11 15:31:00|1236|1235.6|1235.6|1235.2|1236|1235.8|1235.2|1235|15621
1641915070000|2022-01-11 15:31:10|1235.8|1235.4|1235.8|1235.4|1236|1235.8|1235.6|1235.2|3429
1641915080000|2022-01-11 15:31:20|1235.6|1235.2|1234.6|1234.2|1235.6|1235.2|1234.6|1234.2|1101
1641915090000|2022-01-11 15:31:30|1234.4|1234|1234.4|1234|1234.6|1234.2|1234.2|1233.8|0
1641915100000|2022-01-11 15:31:40|1234.2|1233.8|1234.4|1234|1234.8|1234.4|1234.2|1233.8|2238
1641915110000|2022-01-11 15:31:50|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.2|1233.8|0
1641915120000|2022-01-11 15:32:00|1234.4|1234|1234.6|1234.2|1234.6|1234.4|1234.4|1234|0
1641915130000|2022-01-11 15:32:10|1234.8|1234.6|1234.4|1234|1234.8|1234.6|1234.4|1234|4793
1641915140000|2022-01-11 15:32:20|1234.6|1234.2|1234.4|1234|1234.6|1234.4|1234.4|1234|3207
1641915150000|2022-01-11 15:32:30|1234.2|1233.8|1234.8|1234.4|1234.8|1234.6|1234|1233.6|1769
1641915160000|2022-01-11 15:32:40|1235|1234.6|1234.6|1234.2|1235|1234.6|1234.6|1234.2|0
1641915170000|2022-01-11 15:32:50|1234.8|1234.4|1234.6|1234.2|1234.8|1234.4|1234.6|1234.2|0
1641915180000|2022-01-11 15:33:00|1234.8|1234.6|1235.6|1235.2|1235.6|1235.4|1234.8|1234.4|4055
1641915190000|2022-01-11 15:33:10|1235.4|1235.4|1235.6|1235.2|1235.6|1235.4|1235.4|1235.2|1488
1641915200000|2022-01-11 15:33:20|1235.8|1235.4|1236|1235.8|1236.2|1236|1235.6|1235.4|11033
1641915210000|2022-01-11 15:33:30|1235.8|1235.6|1236.2|1235.8|1236.2|1236|1235.8|1235.6|2194
1641915220000|2022-01-11 15:33:40|1236.4|1236|1236.6|1236.2|1237|1236.6|1236.4|1236|4269
1641915230000|2022-01-11 15:33:50|1236.4|1236|1236.6|1236.4|1236.8|1236.4|1236.4|1236|0
1641915240000|2022-01-11 15:34:00|1236.4|1236.2|1236.2|1236|1236.6|1236.4|1236.2|1235.8|14685
1641915250000|2022-01-11 15:34:10|1236|1235.8|1236.6|1236.2|1236.6|1236.2|1236|1235.6|3291
1641915260000|2022-01-11 15:34:20|1236.8|1236.4|1236.8|1236.4|1236.8|1236.6|1236.6|1236.2|2344
1641915270000|2022-01-11 15:34:30|1237|1236.6|1236.6|1236.4|1237|1236.8|1236.6|1236.4|3957
1641915280000|2022-01-11 15:34:40|1236.8|1236.6|1236.8|1236.6|1236.8|1236.6|1236.8|1236.6|254
1641915290000|2022-01-11 15:34:50|1237|1236.8|1237.2|1236.8|1237.4|1237|1237|1236.8|1895
1641915300000|2022-01-11 15:35:00|1237|1237|1236.8|1236.4|1237.2|1237|1236.6|1236.4|5862
1641915310000|2022-01-11 15:35:10|1237|1236.6|1237|1236.6|1237.2|1237|1236.6|1236.4|10789
1641915320000|2022-01-11 15:35:20|1236.8|1236.4|1237|1236.8|1237.2|1236.8|1236.4|1236|11803
1641915330000|2022-01-11 15:35:30|1237.2|1236.6|1236.8|1236.6|1237.2|1236.8|1236.8|1236.4|3729
1641915340000|2022-01-11 15:35:40|1237|1236.4|1236.8|1236.6|1237|1236.6|1236.6|1236.4|5000
1641915350000|2022-01-11 15:35:50|1237|1236.8|1237.2|1236.8|1237.2|1236.8|1236.8|1236.6|816
1641915360000|2022-01-11 15:36:00|1237.4|1237|1237.8|1237.4|1237.8|1237.4|1237.4|1237|5464
1641915370000|2022-01-11 15:36:10|1238|1237.6|1237.4|1237|1238|1237.6|1237.2|1236.8|2433
1641915380000|2022-01-11 15:36:20|1237.2|1236.8|1237.4|1237|1237.4|1237|1237|1236.8|3387
1641915390000|2022-01-11 15:36:30|1237.6|1237.2|1237|1236.8|1237.6|1237.2|1237|1236.8|1008
1641915400000|2022-01-11 15:36:40|1237.2||1237.2||1237.2||1237.2||0
1641915410000|2022-01-11 15:36:50|1237.4|1237|1237.8|1237.4|1237.8|1237.4|1237.2|1236.8|14124
1641915420000|2022-01-11 15:37:00|1237.6|1237.6|1237.6|1237.2|1237.8|1237.6|1237.6|1237.2|2009
1641915430000|2022-01-11 15:37:10|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.4|1237|666
1641915440000|2022-01-11 15:37:20|1237.4|1237.4|1237.6|1237.2|1237.6|1237.4|1237.4|1237.2|1089
1641915450000|2022-01-11 15:37:30|1237.4|1237.4|1237.8|1237.4|1238|1237.8|1237.4|1237.2|6267
1641915460000|2022-01-11 15:37:40|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.4|1237.2|0
1641915470000|2022-01-11 15:37:50|1238|1237.6|1237.8|1237.6|1238|1237.6|1237.8|1237.6|0
1641915480000|2022-01-11 15:38:00|1238|1237.8|1237.8|1237.6|1238.4|1238|1237.8|1237.6|13273
1641915490000|2022-01-11 15:38:10|1238|1237.8|1238|1237.6|1238.4|1238|1237.8|1237.4|25697
1641915500000|2022-01-11 15:38:20|1238.2|1237.8|1237.8|1237.6|1238.2|1237.8|1237.8|1237.6|0
1641915510000|2022-01-11 15:38:30|1237.6|1237.4|1238|1237.6|1238.2|1237.8|1237.4|1237.2|7911
1641915520000|2022-01-11 15:38:40|1238.2|1237.8|1238.4|1238|1238.4|1238|1238|1237.8|871
1641915530000|2022-01-11 15:38:50|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.4|1238|0
1641915540000|2022-01-11 15:39:00|1238.2|1237.8|1238.8|1238.4|1238.8|1238.6|1238.2|1237.8|11618
1641915550000|2022-01-11 15:39:10|1239|1238.6|1239.4|1239|1239.4|1239.2|1238.6|1238.4|19672
1641915560000|2022-01-11 15:39:20|1239.2|1239.2|1239.8|1239.4|1239.8|1239.4|1239.2|1239.2|3085
1641915570000|2022-01-11 15:39:30|1240|1239.6|1240.2|1239.8|1240.4|1240|1240|1239.4|14103
1641915580000|2022-01-11 15:39:40|1240|1239.6|1241|1240.6|1241|1240.6|1240|1239.6|8443
1641915590000|2022-01-11 15:39:50|1240.8|1240.8|1240.8|1240.6|1241|1240.8|1240.4|1240|34364
1641915600000|2022-01-11 15:40:00|1241|1240.8|1241.2|1241|1241.4|1241|1240.8|1240.4|9149
1641915610000|2022-01-11 15:40:10|1241.4|1241.2|1241.4|1241|1241.6|1241.2|1241.4|1241|1100
1641915620000|2022-01-11 15:40:20|1241.6|1241.2|1241.4|1241|1241.6|1241.2|1241.4|1241|0
1641915630000|2022-01-11 15:40:30|1241.6|1241.2|1241.6|1241.2|1241.6|1241.4|1241.6|1241.2|1677
1641915640000|2022-01-11 15:40:40|1241.8|1241.4|1241.6|1241.4|1241.8|1241.4|1241.6|1241.2|5286
1641915650000|2022-01-11 15:40:50|1241.4|1241.2|1241.6|1241.2|1241.8|1241.6|1241.2|1241|27865
1641915660000|2022-01-11 15:41:00|1241.4|1241|1240.4|1240.2|1241.6|1241.2|1240.4|1240.2|7316
1641915670000|2022-01-11 15:41:10|1240.6|1240|1241|1240.4|1241|1240.6|1240.2|1240|7480
1641915680000|2022-01-11 15:41:20|1240.8|1240.6|1240.6|1240.2|1240.8|1240.6|1240.6|1240.2|2845
1641915690000|2022-01-11 15:41:30|1240.4|1240|1240.4|1240.2|1240.6|1240.2|1240.2|1240|8545
1641915700000|2022-01-11 15:41:40|1240.2|1240|1240.4|1240|1240.4|1240|1240.2|1240|1416
1641915720000|2022-01-11 15:42:00|1240.2|1239.8|1240|1239.6|1240.2|1240|1240|1239.6|6441
1641915730000|2022-01-11 15:42:10|1239.8||1240||1240||1239.8||0
1641915740000|2022-01-11 15:42:20|1239.8|1239.4|1239.6|1239.2|1239.8|1239.6|1239.6|1239.2|3505
1641915750000|2022-01-11 15:42:30|1239.8|1239.4|1239.8|1239.4|1239.8|1239.6|1239.6|1239.2|4286
1641915760000|2022-01-11 15:42:40|1239.4|1239.2|1239|1238.8|1239.8|1239.4|1238.8|1238.6|18255
1641915770000|2022-01-11 15:42:50|1239.2|1239|1239.4|1239|1239.4|1239.2|1239.2|1238.8|1446
1641915780000|2022-01-11 15:43:00|1239.2|1238.8|1238.8|1238.4|1239.2|1238.8|1238.6|1238.2|3259
1641915790000|2022-01-11 15:43:10|1239|1238.2|1238.6|1238.2|1239|1238.6|1238.4|1238|0
1641915800000|2022-01-11 15:43:20|1238.4|1238|1238.2|1237.8|1238.6|1238|1238|1237.8|2665
1641915810000|2022-01-11 15:43:30|1238.4|1238|1238.6|1238.2|1238.8|1238.4|1238.2|1238|7510
1641915820000|2022-01-11 15:43:40|1238.8|1238.4|1238.8|1238.4|1239.2|1239|1238.8|1238.4|1709
1641915830000|2022-01-11 15:43:50||1238.2||1238.4||1238.6||1238.2|0
1641915840000|2022-01-11 15:44:00||1238.6||1238.4||1238.6||1238.4|0
1641915850000|2022-01-11 15:44:10|1239|1238.6|1239.2|1239|1239.2|1239|1238.8|1238.6|14333
1641915860000|2022-01-11 15:44:20|1239.4|1238.8|1239.6|1239.4|1240|1239.4|1239.4|1238.8|2754
1641915870000|2022-01-11 15:44:30|1239.8|1239.2|1239.8|1239.4|1239.8|1239.6|1239.8|1239.2|1184
1641915880000|2022-01-11 15:44:40|1240|1239.6|1240|1239.6|1240|1239.6|1240|1239.6|400
1641915890000|2022-01-11 15:44:50|1239.8|1239.8|1239.8|1239.4|1240|1239.8|1239.8|1239.4|6267
1641915900000|2022-01-11 15:45:00|1239.6|1239.6|1239.8|1239.4|1239.8|1239.6|1239.6|1239.4|567
1641915910000|2022-01-11 15:45:10|1240|1239.6|1240|1239.6|1240.2|1240|1240|1239.6|11766
1641915920000|2022-01-11 15:45:20|1240.2|1239.8|1240.6|1240.2|1240.6|1240.2|1240.2|1239.6|2213
1641915930000|2022-01-11 15:45:30|1240.8|1240|1240|1239.6|1240.8|1240|1240|1239.6|9271
1641915940000|2022-01-11 15:45:40|1239.8|1239.4|1239.8|1239.4|1239.8|1239.6|1239.8|1239.4|1414
1641915950000|2022-01-11 15:45:50|1239.6|1239.2|1239.4|1239|1239.6|1239.4|1239.4|1239|2122
1641915960000|2022-01-11 15:46:00|1239.2|1238.8|1238.8|1238.4|1239.4|1238.8|1238.6|1238.2|5531
1641915970000|2022-01-11 15:46:10|1239|1238.6|1239|1238.6|1239|1238.8|1239|1238.6|1388
1641915980000|2022-01-11 15:46:20|1238.8|1238.4|1239|1238.6|1239.2|1239|1238.8|1238.4|1657
1641915990000|2022-01-11 15:46:30|1238.8||1239||1239||1238.8||546
1641916000000|2022-01-11 15:46:40|1238.8|1238.4|1238.8|1238.4|1239|1238.6|1238.6|1238.4|2118
1641916010000|2022-01-11 15:46:50|1238.6|1238.2|1238.4|1238.2|1238.6|1238.2|1238.4|1238|674
1641916020000|2022-01-11 15:47:00|1238.2|1238|1237.6|1237.2|1238.2|1238|1237.6|1237.2|4573
1641916030000|2022-01-11 15:47:10|1237.4|1237|1237|1236.8|1237.4|1237|1237|1236.6|0
1641916040000|2022-01-11 15:47:20|1236.8|1236.6|1236.6|1236.2|1237|1236.6|1236.4|1236.2|4898
1641916050000|2022-01-11 15:47:30|1236.8|1236.4|1236.8|1236.4|1237|1236.6|1236.8|1236.4|9247
1641916060000|2022-01-11 15:47:40|1237|1236.6|1237|1236.6|1237.4|1237|1236.6|1236.4|10275
1641916070000|2022-01-11 15:47:50|1236.8|1236.4|1236.4|1236.2|1236.8|1236.4|1236.4|1236.2|5441
1641916080000|2022-01-11 15:48:00|1236.2|1236|1236.4|1236|1236.4|1236|1236.2|1235.8|333
1641916090000|2022-01-11 15:48:10||1235.8||1236||1236||1235.8|0
1641916100000|2022-01-11 15:48:20|1236.6|1236.4|1236.4|1236|1236.6|1236.4|1236.4|1236|5844
1641916110000|2022-01-11 15:48:30|1236.6|1236.2|1236.4|1236|1236.6|1236.4|1236.4|1236|929
1641916120000|2022-01-11 15:48:40|1236.6|1236.2|1236.6|1236.2|1236.6|1236.4|1236.6|1236.2|0
1641916130000|2022-01-11 15:48:50|1236.4|1236|1236.4|1236|1236.6|1236.4|1236.2|1236|7102
1641916140000|2022-01-11 15:49:00|1236.2|1235.8|1236.4|1235.8|1236.4|1235.8|1236.2|1235.8|0
1641916150000|2022-01-11 15:49:10|1236.2|1235.6|1236.6|1236.2|1236.8|1236.2|1236|1235.6|3962
1641916160000|2022-01-11 15:49:20|1236.8|1236|1236.6|1236.2|1236.8|1236.2|1236.4|1236|166
1641916170000|2022-01-11 15:49:30|1236.4|1236|1236.4|1236|1236.6|1236.2|1236.4|1236|0
1641916180000|2022-01-11 15:49:40|1236.2|1235.8|1235.8|1235.4|1236.2|1235.8|1235.6|1235.4|3091
1641916190000|2022-01-11 15:49:50|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.8|1235.4|0
1641916200000|2022-01-11 15:50:00|1235.6|1235.2|1235.6|1235.2|1235.8|1235.2|1235.4|1235|5085
1641916210000|2022-01-11 15:50:10|1235.8|1235|1235.4|1235|1235.8|1235|1235.4|1235|0
1641916220000|2022-01-11 15:50:20|1235.6||1235.4||1235.6||1235.4||0
1641916230000|2022-01-11 15:50:30|1235.6|1235.2|1235.6|1235|1235.6|1235.2|1235.4|1235|112
1641916240000|2022-01-11 15:50:40|1235.8|1235.2|1235.8|1235.4|1236|1235.6|1235.6|1235.2|18899
1641916250000|2022-01-11 15:50:50|1236|1235.6|1236|1235.4|1236|1235.6|1235.8|1235.4|100
1641916260000|2022-01-11 15:51:00|1235.8|1235.6|1235.8|1235.4|1235.8|1235.6|1235.6|1235.4|2024
1641916270000|2022-01-11 15:51:10|1235.6||1235.8||1235.8||1235.6||0
1641916280000|2022-01-11 15:51:20|1235.6|1235.6|1235.8|1235.2|1236|1235.6|1235.6|1235.2|17503
1641916290000|2022-01-11 15:51:30|1235.6||1235.4||1235.8||1235.4||0
1641916300000|2022-01-11 15:51:40|1235.6|1235.4|1235.6|1235.2|1235.8|1235.4|1235.4|1235.2|4818
1641916310000|2022-01-11 15:51:50|1235.8|1235.4|1235.8|1235.4|1236|1235.6|1235.6|1235.2|4916
1641916320000|2022-01-11 15:52:00|1236|1235.2|1235.8|1235.4|1236|1235.4|1235.6|1235.2|0
1641916330000|2022-01-11 15:52:10|1235.6|1235.2|1235.8|1235.4|1236|1235.4|1235.6|1235.2|594
1641916340000|2022-01-11 15:52:20|1236|1235.6|1236|1235.6|1236|1235.8|1235.8|1235.6|373
1641916350000|2022-01-11 15:52:30|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1235.8|1235.6|6838
1641916360000|2022-01-11 15:52:40|1235.8|1235.8|1236|1235.6|1236|1235.8|1235.8|1235.6|3676
1641916370000|2022-01-11 15:52:50|1235.8|1235.4|1235.6|1235.2|1235.8|1235.4|1235.4|1235.2|4566
1641916380000|2022-01-11 15:53:00|1235.4|1235|1235.6|1235.2|1235.6|1235.2|1235.4|1235|175
1641916390000|2022-01-11 15:53:10|1235.8|1235.4|1235.8|1235.4|1235.8|1235.6|1235.6|1235.2|10009
1641916400000|2022-01-11 15:53:20|1236|1235.6|1235.4|1235|1236.2|1235.8|1235.2|1235|35856
1641916410000|2022-01-11 15:53:30|1235.6|1235.2|1235.6|1235.2|1235.6|1235.4|1235.4|1235.2|500
1641916420000|2022-01-11 15:53:40||1235.4||1235.2||1235.4||1235.2|1731
1641916430000|2022-01-11 15:53:50|1235.8|1235.4|1235.8|1235.4|1236|1235.6|1235.6|1235.2|15355
1641916440000|2022-01-11 15:54:00|1236|1235.6|1236|1235.6|1236|1235.8|1235.8|1235.4|2686
1641916450000|2022-01-11 15:54:10|1235.8||1235.8||1235.8||1235.8||0
1641916460000|2022-01-11 15:54:20|1235.6|1235.4|1235.6|1235.4|1235.8|1235.4|1235.6|1235.4|2537
1641916470000|2022-01-11 15:54:30|1235.8|1235.6|1235.8|1235.4|1235.8|1235.6|1235.6|1235.4|5004
1641916480000|2022-01-11 15:54:40|1235.6|1235.2|1234.8|1234.4|1235.6|1235.2|1234.6|1234.4|6276
1641916490000|2022-01-11 15:54:50|1234.6|1234.2|1234.6|1234.4|1234.6|1234.4|1234.4|1234.2|3205
1641916500000|2022-01-11 15:55:00|1234.8|1234.6|1233.8|1233.2|1234.8|1234.6|1233.4|1233.2|57098
1641916510000|2022-01-11 15:55:10|1234|1233.4|1233|1232.4|1234|1233.6|1232.4|1232.2|49744
1641916520000|2022-01-11 15:55:20|1232.8|1232.6|1232.6|1232.2|1233.4|1233|1232|1231.6|45716
1641916530000|2022-01-11 15:55:30|1232.8|1232.4|1233.2|1232.8|1233.2|1232.8|1232.8|1232.4|467
1641916540000|2022-01-11 15:55:40|1233|1232.4|1232.4|1232|1233|1232.6|1232.2|1231.8|13920
1641916550000|2022-01-11 15:55:50|1232.6|1232.2|1232.6|1232.4|1232.8|1232.6|1232.4|1232|9046
1641916560000|2022-01-11 15:56:00|1232.4|1232.2|1232.4|1232|1232.4|1232.2|1232.2|1232|95
1641916570000|2022-01-11 15:56:10|1232.6|1232.4|1233.2|1232.6|1233.2|1232.6|1232|1231.8|16465
1641916580000|2022-01-11 15:56:20|1233|1232.4|1232.6|1232.4|1233|1232.4|1232.4|1232|3249
1641916590000|2022-01-11 15:56:30|1232.8|1232.6|1233.4|1233.2|1233.4|1233.2|1232.8|1232.6|501
1641916600000|2022-01-11 15:56:40|1233.6|1233.4|1233.6|1233.2|1233.8|1233.4|1233.4|1233.2|2157
1641916610000|2022-01-11 15:56:50|1233.8|1233.4|1234.4|1233.8|1234.6|1234|1233.8|1233.2|876
1641916620000|2022-01-11 15:57:00|1234.2|1234|1234.4|1234|1234.6|1234.2|1234.2|1234|747
1641916630000|2022-01-11 15:57:10|1234.6|1234.2|1234.8|1234.4|1235|1234.4|1234.6|1234.2|1274
1641916640000|2022-01-11 15:57:20|1235|1234.6|1236.2|1235.8|1236.4|1236|1235|1234.6|7146
1641916650000|2022-01-11 15:57:30|1236.4|1236|1236.4|1236|1236.4|1236.2|1236.2|1236|1925
1641916660000|2022-01-11 15:57:40|1236.6|1236.2|1236.6|1236.2|1236.8|1236.4|1236.6|1236.2|247
1641916670000|2022-01-11 15:57:50|1236.4|1236|1236.4|1235.8|1236.4|1236|1236|1235.8|10342
1641916680000|2022-01-11 15:58:00|1236.2|1236|1236.4|1235.8|1236.4|1236|1235.8|1235.6|5248
1641916690000|2022-01-11 15:58:10||1236||1236.2||1236.2||1236|500
1641916700000|2022-01-11 15:58:20|1236.2|1236|1236.2|1235.8|1236.2|1236|1236|1235.8|2996
1641916710000|2022-01-11 15:58:30|1236.6|1236|1237|1236.6|1237|1236.6|1236.6|1236|4371
1641916720000|2022-01-11 15:58:40|1237.2|1236.8|1237.6|1237.2|1237.6|1237.2|1237|1236.6|5393
1641916730000|2022-01-11 15:58:50|1237.4|1237|1237.2|1236.8|1237.6|1237|1237|1236.6|5785
1641916740000|2022-01-11 15:59:00|1237|1236.6|1237.2|1236.8|1237.4|1237|1236.8|1236.4|6595
1641916750000|2022-01-11 15:59:10|1237.4|1237|1237.8|1237.4|1238|1237.6|1237.4|1237|1550
1641916760000|2022-01-11 15:59:20|1238|1237.6|1237.6|1237.4|1238|1237.6|1237.4|1237.2|4523
1641916770000|2022-01-11 15:59:30|1237.8|1237.2|1237.4|1237.2|1237.8|1237.2|1237.2|1236.8|2935
1641916780000|2022-01-11 15:59:40|1237.6|1237.4|1237.6|1237.2|1237.8|1237.4|1237.4|1237.2|632
1641916790000|2022-01-11 15:59:50|1237.8|1237.4|1237.6|1237.2|1237.8|1237.4|1237.6|1237.2|0
1641916800000|2022-01-11 16:00:00|1237.4|1237|1237|1236.4|1237.4|1237|1237|1236.4|1192
1641916810000|2022-01-11 16:00:10|1236.8|1236.6|1237|1236.4|1237.4|1236.8|1236.8|1236.4|3300
1641916820000|2022-01-11 16:00:20|1237.2|1236.6|1237.4|1237|1237.4|1237.2|1237.2|1236.4|3190
1641916830000|2022-01-11 16:00:30|1237.2|1236.8|1237.4|1237|1237.4|1237.2|1237.2|1236.8|3794
1641916840000|2022-01-11 16:00:40|1237.6|1237.2|1238|1237.8|1238|1237.8|1237.4|1237.2|7096
1641916850000|2022-01-11 16:00:50|1238.2|1237.6|1238.4|1238|1238.6|1238.2|1238|1237.6|2268
1641916860000|2022-01-11 16:01:00|1238.6|1238.2|1238.4|1238|1238.8|1238.4|1238.2|1237.8|5111
1641916870000|2022-01-11 16:01:10|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238|1237.8|638
1641916880000|2022-01-11 16:01:20|1238|1238|1238|1237.4|1238|1238|1237.8|1237.4|2143
1641916890000|2022-01-11 16:01:30|1237.8|1237.6|1237.8|1237.4|1238|1237.6|1237.6|1237.2|0
1641916900000|2022-01-11 16:01:40|1238|1237.6|1238.4|1238.2|1238.6|1238.2|1237.8|1237.6|3383
1641916910000|2022-01-11 16:01:50|1238.2|1238|1238.2|1237.8|1238.4|1238.2|1238|1237.6|5012
1641916920000|2022-01-11 16:02:00|1238.4|1238|1238.8|1238.4|1239|1238.6|1238.4|1238|3589
1641916930000|2022-01-11 16:02:10|1238.6||1238.8||1238.8||1238.6||0
1641916940000|2022-01-11 16:02:20|1238.6|1238.2|1238.4|1238|1238.8|1238.4|1238.2|1238|5063
1641916950000|2022-01-11 16:02:30|1238.2||1238.4||1238.4||1238.2||0
1641916960000|2022-01-11 16:02:40|1238.2||1238.4||1238.4||1238.2||0
1641916970000|2022-01-11 16:02:50|1238.2||1238.4||1238.4||1238.2||0
1641916980000|2022-01-11 16:03:00|1238.2|1238.2|1237.4|1237|1238.2|1238.2|1237.4|1237|4454
1641916990000|2022-01-11 16:03:10|1237.6|1237.2|1237.6|1237.4|1237.8|1237.4|1237.4|1237|1751
1641917000000|2022-01-11 16:03:20|1237.8|1237.6|1237.6|1237.4|1238.2|1237.6|1237.6|1237.4|5029
1641917010000|2022-01-11 16:03:30|1237.8|1237.6|1237.8|1237.4|1237.8|1237.6|1237.8|1237.4|2244
1641917020000|2022-01-11 16:03:40|1238|1237.6|1238.2|1237.8|1238.2|1237.8|1237.8|1237.6|1522
1641917030000|2022-01-11 16:03:50|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.2|1237.8|2092
1641917040000|2022-01-11 16:04:00|1238.2||1238.4||1238.4||1238.2||1713
1641917050000|2022-01-11 16:04:10|1238.6|1238.2|1238.8|1238.4|1239|1238.6|1238.6|1238.2|7148
1641917060000|2022-01-11 16:04:20|1238.6|1238.2|1238.8|1238.4|1238.8|1238.4|1238.6|1238.2|759
1641917070000|2022-01-11 16:04:30|1238.6|1238.2|1238.4|1238.2|1238.6|1238.2|1238.2|1238|3008
1641917080000|2022-01-11 16:04:40|1238.2|1238|1238.4|1238|1238.4|1238|1238.2|1238|2241
1641917100000|2022-01-11 16:05:00|1238.6|1238.2|1238.2|1238|1238.8|1238.4|1238.2|1238|1097
1641917110000|2022-01-11 16:05:10|1238|1237.8|1237.8|1237.6|1238|1237.8|1237.6|1237.2|1092
1641917120000|2022-01-11 16:05:20|1238.2|1237.8|1238.2|1238|1238.4|1238|1238|1237.8|9435
1641917130000|2022-01-11 16:05:30|1238.4||1238.2||1238.4||1238.2||0
1641917140000|2022-01-11 16:05:40|1238.4|1238.2|1238.4|1238.2|1238.4|1238.2|1238.4|1238.2|131
1641917150000|2022-01-11 16:05:50|1238.6|1238.4|1238.4|1238.2|1238.6|1238.4|1238.4|1238.2|2614
1641917160000|2022-01-11 16:06:00|1238.2|1238|1237.8|1237.4|1238.2|1238|1237.8|1237.4|2442
1641917170000|2022-01-11 16:06:10|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.4|1237|137
1641917180000|2022-01-11 16:06:20||1237.4||1237.2||1237.4||1237.2|0
1641917190000|2022-01-11 16:06:30|1237.8|1237.4|1237.8|1237.4|1238.2|1238|1237.6|1237.4|16531
1641917200000|2022-01-11 16:06:40|1238|1237.6|1237.8|1237.6|1238|1237.8|1237.8|1237.4|2476
1641917210000|2022-01-11 16:06:50|1237.6|1237.4|1237.8|1237.4|1237.8|1237.4|1237.6|1237.4|1656
1641917230000|2022-01-11 16:07:10|1237.6|1237.2|1237.6|1237.2|1237.6|1237.4|1237.2|1236.8|9316
1641917250000|2022-01-11 16:07:30|1237.4|1237|1236.8|1236.6|1237.6|1237|1236.8|1236.6|0
1641917260000|2022-01-11 16:07:40|1236.6|1236.4|1236.8|1236.4|1236.8|1236.6|1236.4|1236.2|4221
1641917270000|2022-01-11 16:07:50|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|0
1641917280000|2022-01-11 16:08:00|1236.8|1236.4|1236.8|1236.4|1237|1236.4|1236.8|1236.4|0
1641917290000|2022-01-11 16:08:10|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|1236.6|1236.2|0
1641917300000|2022-01-11 16:08:20|1236.4||1236.4||1236.4||1236.4||0
1641917310000|2022-01-11 16:08:30|1236.2|1236|1236.4|1236|1236.6|1236.2|1236|1235.8|15426
1641917320000|2022-01-11 16:08:40|1236.6|1236.2|1236.6|1236.2|1237|1236.4|1236.4|1236.2|6284
1641917330000|2022-01-11 16:08:50|1236.4|1236.4|1236.6|1236.2|1236.6|1236.4|1236.4|1236.2|1740
1641917340000|2022-01-11 16:09:00|1236.4||1236.6||1236.6||1236.4||0
1641917350000|2022-01-11 16:09:10|1236.4|1236|1236.2|1235.8|1236.4|1236|1236|1235.8|3023
1641917360000|2022-01-11 16:09:20|1236|1235.6|1236|1235.6|1236|1235.6|1235.6|1235.4|7758
1641917370000|2022-01-11 16:09:30|1235.8|1235.4|1235.4|1235.2|1235.8|1235.4|1235.4|1235.2|225
1641917380000|2022-01-11 16:09:40|1235|1234.8|1234.8|1234.4|1235|1234.8|1234.6|1234.4|18058
1641917390000|2022-01-11 16:09:50|1234.6|1234.2|1234.6|1234.4|1235|1234.6|1234.6|1234.2|7625
1641917400000|2022-01-11 16:10:00|1234.8|1234.6|1234.8|1234.6|1235|1234.6|1234.8|1234.4|3188
1641917410000|2022-01-11 16:10:10|1234.6|1234.4|1234.8|1234.4|1234.8|1234.6|1234.6|1234.4|447
1641917420000|2022-01-11 16:10:20|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|0
1641917430000|2022-01-11 16:10:30|1234.6|1234.2|1234.6|1234.2|1234.6|1234.4|1234.6|1234.2|100
1641917440000|2022-01-11 16:10:40|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|0
1641917450000|2022-01-11 16:10:50|1234.2|1233.8|1234.6|1234.2|1234.6|1234.4|1234.2|1233.8|6507
1641917460000|2022-01-11 16:11:00|1234.4|1234.4|1234.4|1234.2|1234.8|1234.4|1234.4|1234.2|2523
1641917470000|2022-01-11 16:11:10|1234.6|1234.4|1234.8|1234.4|1235|1234.6|1234.6|1234.2|965
1641917490000|2022-01-11 16:11:30|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|0
1641917500000|2022-01-11 16:11:40|1234.6|1234.2|1234.4|1234.2|1234.6|1234.4|1234.4|1234.2|1367
1641917510000|2022-01-11 16:11:50|1234.2|1234|1234.4|1234|1234.4|1234.2|1234.2|1233.8|51
1641917520000|2022-01-11 16:12:00|1234.2|1233.8|1234|1233.6|1234.4|1233.8|1234|1233.6|870
1641917530000|2022-01-11 16:12:10|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1233.8|1233.4|3338
1641917540000|2022-01-11 16:12:20|1234.2|1233.8|1233.8|1233.4|1234.2|1233.8|1233.8|1233.4|0
1641917550000|2022-01-11 16:12:30|1233.6|1233.2|1233.8|1233.4|1234|1233.6|1233.6|1233.2|2268
1641917560000|2022-01-11 16:12:40|1233.6|1233.2|1233.4|1233.2|1233.6|1233.2|1233.4|1233.2|1148
1641917570000|2022-01-11 16:12:50|1233.2|1233|1233|1232.6|1233.2|1233|1233|1232.6|745
1641917580000|2022-01-11 16:13:00|1233.2|1232.8|1233.4|1233.2|1233.6|1233.2|1233.2|1232.8|557
1641917590000|2022-01-11 16:13:10|1233.6|1233.4|1233.6|1233.2|1233.6|1233.4|1233.4|1233.2|3822
1641917600000|2022-01-11 16:13:20|1233.8|1233.4|1234.4|1234|1234.4|1234.2|1233.8|1233.4|2314
1641917610000|2022-01-11 16:13:30|1234.6|1234.2|1234.4|1234|1234.6|1234.4|1234.4|1234|4320
1641917620000|2022-01-11 16:13:40|1234.2||1234.2||1234.2||1234.2||0
1641917630000|2022-01-11 16:13:50|1234|1233.8|1234|1233.6|1234.2|1233.8|1233.8|1233.6|1694
1641917640000|2022-01-11 16:14:00|1234.2|1233.8|1234.4|1234|1234.4|1234|1234.2|1233.8|2253
1641917650000|2022-01-11 16:14:10|1234.2|1233.8|1234.4|1234|1234.4|1234.2|1234.2|1233.8|2902
1641917660000|2022-01-11 16:14:20|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.4|1234.2|1591
1641917670000|2022-01-11 16:14:30|1234.6|1234.2|1234.2|1233.8|1234.6|1234.2|1234|1233.8|3317
1641917680000|2022-01-11 16:14:40|1234|1233.6|1234|1233.6|1234|1233.8|1233.6|1233.4|1472
1641917690000|2022-01-11 16:14:50|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1234|1233.6|3205
1641917710000|2022-01-11 16:15:10|1233.8|1233.8|1234.6|1234.4|1234.8|1234.4|1233.8|1233.6|4887
1641917720000|2022-01-11 16:15:20|1234.8|1234.6|1234.2|1233.8|1235|1234.6|1234.2|1233.8|21736
1641917730000|2022-01-11 16:15:30|1234|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.4|2354
1641917750000|2022-01-11 16:15:50|1234.2|1233.8|1234.8|1234.4|1234.8|1234.4|1234.2|1233.8|3521
1641917760000|2022-01-11 16:16:00|1234.6|1234.2|1234.4|1234|1234.6|1234.4|1234.4|1234|1833
1641917770000|2022-01-11 16:16:10|1234.2|1233.8|1234|1233.6|1234.2|1234|1233.8|1233.4|2731
1641917780000|2022-01-11 16:16:20|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|2332
1641917790000|2022-01-11 16:16:30|1233.8||1234||1234||1233.8||1497
1641917800000|2022-01-11 16:16:40|1233.8||1234||1234||1233.8||0
1641917810000|2022-01-11 16:16:50|1233.8|1233.4|1233.8|1233.4|1234|1233.4|1233.6|1233.4|1155
1641917820000|2022-01-11 16:17:00|1233.6||1233.8||1233.8||1233.6||0
1641917830000|2022-01-11 16:17:10|1234|1233.6|1234|1233.6|1234.2|1234|1234|1233.4|5015
1641917840000|2022-01-11 16:17:20|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.4|1233|4810
1641917850000|2022-01-11 16:17:30||1233.6||1233.4||1233.6||1233.4|1518
1641917860000|2022-01-11 16:17:40|1233.6||1233.6||1233.6||1233.6||0
1641917870000|2022-01-11 16:17:50||1233.2||1233.2||1233.4||1233.2|3430
1641917880000|2022-01-11 16:18:00|1233.4|1233.4|1233.6|1233.2|1233.6|1233.4|1233.4|1233.2|2789
1641917890000|2022-01-11 16:18:10|1233.4|1233|1233.2|1232.8|1233.4|1233|1233|1232.8|218
1641917900000|2022-01-11 16:18:20|1233.4|1233|1233.6|1233.2|1233.6|1233.4|1233.4|1233|1200
1641917910000|2022-01-11 16:18:30|1233.8|1233.4|1233.8|1233.4|1233.8|1233.6|1233.8|1233.4|7509
1641917920000|2022-01-11 16:18:40|1233.4|1233.2|1233.2|1233|1233.6|1233.4|1233.2|1233|15932
1641917930000|2022-01-11 16:18:50|1233.4|1232.8|1233.2|1232.8|1233.4|1233|1233|1232.6|1075
1641917940000|2022-01-11 16:19:00|1233||1233||1233||1233||0
1641917950000|2022-01-11 16:19:10|1233.2|1233|1233.2|1232.8|1233.2|1233|1233|1232.8|2268
1641917960000|2022-01-11 16:19:20|1233|1232.6|1233|1232.6|1233|1232.6|1232.8|1232.4|584
1641917970000|2022-01-11 16:19:30|1232.8|1232.8|1233.2|1232.8|1233.2|1233|1232.8|1232.8|3456
1641917990000|2022-01-11 16:19:50|1233.4|1233|1233.4|1233|1233.4|1233.2|1233.2|1232.8|1382
1641918000000|2022-01-11 16:20:00|1233.6|1233.2|1233.4|1233|1233.6|1233.4|1233.4|1233|1524
1641918010000|2022-01-11 16:20:10|1233.2|1232.8|1233.6|1233.2|1233.8|1233.4|1233.2|1232.8|6164
1641918020000|2022-01-11 16:20:20|1233.4|1233.4|1233.6|1233.2|1233.6|1233.4|1233.4|1233.2|584
1641918040000|2022-01-11 16:20:40|1233.8|1233.4|1234|1233.6|1234.2|1233.8|1233.8|1233.4|4051
1641918050000|2022-01-11 16:20:50|1234.2|1233.8|1234.4|1234|1234.6|1234.2|1234.2|1233.8|2151
1641918060000|2022-01-11 16:21:00|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|0
1641918070000|2022-01-11 16:21:10|1234.6|1233.8|1234.2|1233.8|1234.6|1234|1234|1233.8|3078
1641918080000|2022-01-11 16:21:20|1234||1234||1234||1234||0
1641918090000|2022-01-11 16:21:30|1233.8|1233.6|1234|1233.6|1234|1233.8|1233.8|1233.6|866
1641918100000|2022-01-11 16:21:40|1234.2|1233.8|1234.4|1234|1234.4|1234.2|1234.2|1233.8|4713
1641918120000|2022-01-11 16:22:00|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.4|1234.2|1946
1641918130000|2022-01-11 16:22:10|1234.6|1234.2|1234|1233.6|1234.6|1234.2|1234|1233.6|34
1641918140000|2022-01-11 16:22:20|1233.8|1233.4|1234|1233.6|1234|1233.8|1233.8|1233.4|0
1641918150000|2022-01-11 16:22:30|1234.2|1233.8|1234.4|1234|1234.6|1234.2|1234|1233.8|2200
1641918160000|2022-01-11 16:22:40|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|0
1641918170000|2022-01-11 16:22:50|1234.4|1234|1234.4|1234|1234.6|1234|1234.4|1234|0
1641918190000|2022-01-11 16:23:10|1234.6|1234.2|1234.6|1234.2|1234.8|1234.4|1234.6|1234.2|0
1641918200000|2022-01-11 16:23:20|1234.4|1234|1234.2|1234|1234.4|1234|1234.2|1234|1247
1641918210000|2022-01-11 16:23:30|1234|1233.8|1234.2|1233.8|1234.2|1234|1234|1233.6|2029
1641918220000|2022-01-11 16:23:40|1234|1234|1234.2|1233.8|1234.2|1234|1234|1233.8|200
1641918230000|2022-01-11 16:23:50|1234|1233.6|1233.8|1233.4|1234.2|1233.8|1233.8|1233.4|0
1641918240000|2022-01-11 16:24:00|1234|1233.6|1234|1233.8|1234|1233.8|1233.8|1233.4|3328
1641918250000|2022-01-11 16:24:10|1234.2|1234|1234.2|1233.8|1234.4|1234.2|1234.2|1233.8|2700
1641918260000|2022-01-11 16:24:20|1234|1233.6|1233.8|1233.6|1234|1233.6|1233.8|1233.4|5476
1641918270000|2022-01-11 16:24:30||1233.4||1233.4||1233.6||1233.4|0
1641918280000|2022-01-11 16:24:40|1233.6|1233.6|1233.6|1233.4|1233.6|1233.6|1233.6|1233.2|324
1641918290000|2022-01-11 16:24:50|1233.8|1233.6|1233.8|1233.6|1234|1233.6|1233.6|1233.4|6233
1641918300000|2022-01-11 16:25:00|1233.6|1233.4|1233.6|1233.4|1233.8|1233.6|1233.6|1233.2|1905
1641918310000|2022-01-11 16:25:10|1233.8|1233.6|1233.8|1233.6|1233.8|1233.6|1233.8|1233.4|27
1641918320000|2022-01-11 16:25:20|1234|1233.4|1234.6|1234.2|1234.6|1234.2|1234|1233.4|1583
1641918330000|2022-01-11 16:25:30|1234.8|1234.4|1234.6|1234.4|1234.8|1234.4|1234.6|1234.2|718
1641918340000|2022-01-11 16:25:40|1234.4|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|1138
1641918350000|2022-01-11 16:25:50|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|2447
1641918360000|2022-01-11 16:26:00|1234.6|1234.6|1234.8|1234.4|1235|1234.6|1234.6|1234.4|4701
1641918370000|2022-01-11 16:26:10|1235|1234.6|1234.6|1234.4|1235|1234.6|1234.6|1234.2|4735
1641918380000|2022-01-11 16:26:20|1234.8|1234.6|1234.8|1234.4|1235|1234.6|1234.6|1234.4|1952
1641918400000|2022-01-11 16:26:40|1234.6|1234.6|1235|1234.6|1235|1234.6|1234.6|1234.6|1035
1641918410000|2022-01-11 16:26:50|1234.8|1234.8|1235.6|1235.2|1235.6|1235.2|1234.8|1234.4|9815
1641918420000|2022-01-11 16:27:00|1235.4|1235|1235.4|1235|1235.4|1235.2|1235.2|1235|3410
1641918430000|2022-01-11 16:27:10|1235.6|1235.2|1235.4|1235|1235.6|1235.4|1235.4|1235|4000
1641918440000|2022-01-11 16:27:20|1235.6|1235.2|1235.4|1235|1235.6|1235.2|1235.2|1235|2698
1641918460000|2022-01-11 16:27:40|1235.2|1235.2|1235.2|1234.8|1235.2|1235.2|1235|1234.6|3421
1641918480000|2022-01-11 16:28:00|1235.4|1235|1235.4|1235|1235.4|1235|1235.2|1234.8|1577
1641918490000|2022-01-11 16:28:10|1235.6|1235.2|1235.8|1235.4|1235.8|1235.4|1235.6|1235.2|153
1641918500000|2022-01-11 16:28:20|1236|1235.6|1235.8|1235.4|1236|1235.6|1235.6|1235.2|1058
1641918510000|2022-01-11 16:28:30|1235.6|1235.2|1235.4|1235|1235.8|1235.4|1235.2|1235|7100
1641918530000|2022-01-11 16:28:50|1235.6|1235.2|1235.6|1235.2|1235.8|1235.6|1235.4|1235.2|10794
1641918540000|2022-01-11 16:29:00|1235.4|1235|1235|1234.6|1235.4|1235.2|1234.8|1234.6|5874
1641918550000|2022-01-11 16:29:10|1235.2|1234.8|1234.6|1234.2|1235.2|1235|1234.6|1234.2|501
1641918560000|2022-01-11 16:29:20|1234.8|1234.4|1235|1234.6|1235|1234.6|1234.4|1234|7696
1641918570000|2022-01-11 16:29:30|1234.8|1234.8|1235|1234.6|1235|1234.8|1234.8|1234.6|499
1641918580000|2022-01-11 16:29:40||1234.8||1234.6||1234.8||1234.6|613
1641918590000|2022-01-11 16:29:50|1234.8|1234.8|1234.2|1233.8|1234.8|1234.8|1233.8|1233.4|13983
1641974400000|2022-01-12 08:00:00|1240.8|1239.6|1241.6|1240.6|1241.6|1240.8|1240.6|1239.4|8939
1641974410000|2022-01-12 08:00:10|1241.8|1240.8|1240.4|1239.4|1242|1241.4|1239.8|1239|8813
1641974420000|2022-01-12 08:00:20|1240.2|1239.2|1242|1241.4|1242|1241.4|1240|1239|3288
1641974430000|2022-01-12 08:00:30|1242.2|1241.2|1243.4|1242.8|1243.6|1243.2|1242.2|1241|9413
1641974440000|2022-01-12 08:00:40|1243.2|1242.6|1243.6|1243|1243.6|1243.2|1242.8|1242|7088
1641974450000|2022-01-12 08:00:50|1243.4|1243.2|1244.6|1244|1244.8|1244.2|1243.4|1243|5330
1641974460000|2022-01-12 08:01:00|1244.4|1243.8|1244.2|1243.6|1244.4|1243.8|1243.8|1242.8|5428
1641974470000|2022-01-12 08:01:10|1244.6|1243.8|1244|1243.4|1244.6|1244|1243.2|1242.4|7281
1641974480000|2022-01-12 08:01:20|1244.2|1243.6|1244.6|1243.6|1244.6|1243.8|1244|1243|4512
1641974490000|2022-01-12 08:01:30|1244.4|1243.8|1244.4|1243.8|1244.6|1244|1244.2|1243.4|927
1641974500000|2022-01-12 08:01:40|1244.2||1244.4||1244.4||1244.2||0
1641974510000|2022-01-12 08:01:50|1243.8|1244|1244.4|1243.8|1244.6|1244|1243.8|1243.2|18295
1641974520000|2022-01-12 08:02:00|1244.6|1244|1243|1242.2|1244.6|1244.4|1242.6|1241.8|1908
1641974530000|2022-01-12 08:02:10|1242.8|1241.8|1242.2|1241.4|1242.8|1242|1242.2|1241.4|484
1641974540000|2022-01-12 08:02:20|1242|1241.2|1241.8|1241|1242.2|1241.4|1241.8|1240.6|0
1641974550000|2022-01-12 08:02:30|1241.6|1241.2|1241.2|1240.6|1242.2|1241.4|1241.2|1240.4|7326
1641974560000|2022-01-12 08:02:40|1241.4|1240.8|1241.6|1241.2|1241.8|1241.4|1241.4|1240.6|880
1641974570000|2022-01-12 08:02:50|1241.8|1241|1242.4|1241.6|1242.4|1241.8|1241.8|1241|6593
1641974580000|2022-01-12 08:03:00|1242.6|1241.8|1242|1241.6|1242.6|1242.2|1242|1241.6|3380
1641974590000|2022-01-12 08:03:10|1241.6|1241.4|1241.2|1240.6|1242|1241.4|1241.2|1240.4|4877
1641974600000|2022-01-12 08:03:20|1241|1240.8|1241.8|1241.4|1241.8|1241.4|1241|1240.6|165
1641974610000|2022-01-12 08:03:30|1242|1241.6|1241.4|1240.8|1242.4|1241.6|1241|1240.6|1649
1641974620000|2022-01-12 08:03:40|1241.2|1240.6|1241|1240.4|1241.6|1240.8|1240.6|1240|7584
1641974630000|2022-01-12 08:03:50|1241.2|1240.6|1241|1240.2|1241.2|1240.6|1240.6|1240|2699
1641974640000|2022-01-12 08:04:00|1240.8|1240|1240|1239.4|1240.8|1240.2|1240|1239.4|1097
1641974650000|2022-01-12 08:04:10|1239.8|1239.6|1239.6|1239|1240|1239.6|1239.6|1238.8|660
1641974660000|2022-01-12 08:04:20||1239.2||1239.2||1239.2||1239.2|0
1641974670000|2022-01-12 08:04:30|1239.4|1239|1239.4|1239|1239.6|1239|1239.4|1239|0
1641974680000|2022-01-12 08:04:40|1239.2|1238.2|1240.6|1240.4|1240.6|1240.4|1239|1238.2|9520
1641974690000|2022-01-12 08:04:50|1240.8|1240.2|1240.4|1239.8|1241|1240.2|1240.4|1239.8|406
1641974700000|2022-01-12 08:05:00|1240.6|1240|1240.8|1240|1240.8|1240.2|1240.6|1239.8|114
1641974710000|2022-01-12 08:05:10|1241|1240.2|1242.6|1241.8|1242.8|1242.2|1241|1240.2|4828
1641974720000|2022-01-12 08:05:20|1242.8|1242|1243|1242.6|1243|1242.8|1242.2|1241.4|1929
1641974730000|2022-01-12 08:05:30|1242.8|1242.4|1242.6|1241.8|1242.8|1242.4|1242.2|1241.4|498
1641974740000|2022-01-12 08:05:40|1242.4|1241.6|1242.4|1241.4|1242.6|1241.6|1242.4|1241.4|0
1641974750000|2022-01-12 08:05:50|1242.2|1241.6|1241.8|1241.2|1242.2|1241.6|1241.6|1241|0
1641974760000|2022-01-12 08:06:00|1241.6|1241|1241.6|1241|1241.8|1241.2|1241|1240.2|12990
1641974770000|2022-01-12 08:06:10|1241.4|1241.2|1241|1240.6|1241.6|1241.4|1241|1240|7195
1641974780000|2022-01-12 08:06:20|1240.8|1240.4|1239.4|1238.6|1240.8|1240.4|1238.8|1237.8|4963
1641974790000|2022-01-12 08:06:30|1239.2|1238.8|1239.4|1238.8|1240|1239.2|1239|1238.4|7346
1641974800000|2022-01-12 08:06:40|1239.2|1238.6|1240.4|1239.8|1240.4|1239.8|1239|1238.6|34114
1641974810000|2022-01-12 08:06:50|1240.6|1240|1240.4|1239.6|1240.6|1240.2|1239.8|1239.2|4830
1641974820000|2022-01-12 08:07:00|1240.2|1239.4|1240.2|1239.8|1240.2|1239.8|1239.8|1239.2|1540
1641974830000|2022-01-12 08:07:10|1240.4|1239.6|1240.6|1240.2|1240.6|1240.2|1240.4|1239.6|2548
1641974840000|2022-01-12 08:07:20|1240.8|1240.4|1239.6|1239|1241|1240.6|1239.6|1238.8|9377
1641974850000|2022-01-12 08:07:30|1239.4|1238.8|1240.4|1239.8|1240.6|1239.8|1239|1238.2|3242
1641974860000|2022-01-12 08:07:40|1240.2|1239.6|1239.6|1239|1240.2|1239.6|1239.6|1239|2424
1641974870000|2022-01-12 08:07:50|1239.4|1239.2|1238|1237.4|1239.4|1239.2|1238|1237.4|3405
1641974880000|2022-01-12 08:08:00|1237.8|1237.2|1237.6|1237|1237.8|1237.2|1237|1236.6|5672
1641974890000|2022-01-12 08:08:10|1237.4|1237.2|1237.4|1237|1237.6|1237.2|1237|1236.6|1576
1641974900000|2022-01-12 08:08:20|1237.2|1236.8|1236.8|1236.4|1237.2|1236.8|1236.8|1236.4|9169
1641974910000|2022-01-12 08:08:30|1237|1236.6|1238.6|1238|1238.8|1238.2|1237|1236.4|3191
1641974920000|2022-01-12 08:08:40|1238.8|1238.2|1240.4|1240|1240.4|1240|1238.8|1238.2|898
1641974930000|2022-01-12 08:08:50|1240.8|1240.2|1240.8|1240|1241|1240.4|1240.8|1240|1097
1641974940000|2022-01-12 08:09:00|1240.6|1239.8|1240.6|1240|1241|1240|1240.4|1239.8|3465
1641974950000|2022-01-12 08:09:10|1240.8|1240.2|1240.8|1240.4|1240.8|1240.4|1240.4|1239.8|1
1641974960000|2022-01-12 08:09:20|1241|1240.6|1241.6|1241|1241.6|1241|1241|1240.6|3422
1641974970000|2022-01-12 08:09:30|1241.8|1241.2|1242.2|1241.6|1242.4|1242.2|1241.8|1241.2|989
1641974980000|2022-01-12 08:09:40|1242.4|1241.8|1242.4|1241.6|1242.4|1242|1242.2|1241.6|460
1641974990000|2022-01-12 08:09:50|1242.2|1241.8|1242.4|1241.6|1242.4|1241.8|1242.2|1241.6|1084
1641975000000|2022-01-12 08:10:00|1242.2|1241.8|1241.8|1241.2|1242.4|1241.8|1241.4|1240.8|2361
1641975010000|2022-01-12 08:10:10|1241.6|1241|1241.4|1240.8|1241.6|1241|1241.4|1240.8|0
1641975020000|2022-01-12 08:10:20|1241.6|1241|1241.6|1240.8|1241.6|1241|1241.4|1240.8|0
1641975030000|2022-01-12 08:10:30|1241.8|1241|1241.6|1241|1241.8|1241.2|1241.6|1241|0
1641975040000|2022-01-12 08:10:40|1241.8|1241.2|1242.4|1241.6|1242.6|1242.2|1241.8|1241.2|1072
1641975050000|2022-01-12 08:10:50|1242.6|1241.8|1242.2|1241.6|1242.6|1241.8|1241.6|1241.4|2202
1641975060000|2022-01-12 08:11:00|1242|1241.4|1242.2|1241.8|1242.2|1241.8|1241.8|1241.4|1007
1641975070000|2022-01-12 08:11:10|1242.4|1242|1242|1241.4|1242.6|1242.2|1241.6|1241|1933
1641975080000|2022-01-12 08:11:20|1241.8|1241.2|1242|1241.6|1242|1241.6|1241.8|1241|245
1641975090000|2022-01-12 08:11:30||1241.8||1241.6||1241.8||1241.6|0
1641975100000|2022-01-12 08:11:40|1241.8|1241.4|1241|1240.6|1241.8|1241.4|1241|1240.6|3802
1641975110000|2022-01-12 08:11:50|1241.2|1240.8|1241.6|1241|1241.8|1241|1241.2|1240.8|800
1641975120000|2022-01-12 08:12:00|1241.4|1240.8|1240.6|1240.2|1241.4|1240.8|1240.6|1240.2|1490
1641975130000|2022-01-12 08:12:10|1240.4|1240|1240.4|1239.8|1240.6|1240.4|1240.2|1239.4|2974
1641975140000|2022-01-12 08:12:20|1240.2|1240|1240.4|1239.8|1240.4|1240|1240.2|1239.8|0
1641975150000|2022-01-12 08:12:30|1240.2|1240|1240|1239.8|1240.4|1240|1240|1239.8|351
1641975160000|2022-01-12 08:12:40|1240.2|1239.6|1239.6|1239|1240.2|1239.6|1239|1238.6|3501
1641975170000|2022-01-12 08:12:50|1239.8|1239.2|1240|1239.4|1240.2|1239.6|1239.6|1239.2|2787
1641975180000|2022-01-12 08:13:00|1239.8|1239.6|1239.8|1239.4|1240|1239.6|1239.6|1239.4|419
1641975190000|2022-01-12 08:13:10|1239.6|1239.2|1239.4|1239|1239.6|1239.2|1239|1238.4|5964
1641975200000|2022-01-12 08:13:20|1239.6|1239.2|1240.6|1240.2|1241|1240.4|1239.4|1239|4955
1641975210000|2022-01-12 08:13:30|1240.8|1240|1240.8|1240.4|1241|1240.6|1240.8|1240|606
1641975220000|2022-01-12 08:13:40|1241|1240.6|1241.4|1241|1241.8|1241.2|1241|1240.6|2651
1641975230000|2022-01-12 08:13:50|1241.2|1240.8|1241|1240.6|1241.6|1240.8|1240.8|1240.4|3066
1641975240000|2022-01-12 08:14:00|1240.8|1240.4|1240.4|1240|1241|1240.6|1240.4|1240|398
1641975250000|2022-01-12 08:14:10|1240.6|1240.2|1240.8|1240.2|1241.2|1240.6|1240.6|1240|2000
1641975260000|2022-01-12 08:14:20|1240.6|1240.4|1240.8|1240.2|1240.8|1240.4|1240.4|1239.8|553
1641975270000|2022-01-12 08:14:30|1240.6|1240|1240.4|1240.2|1240.8|1240.2|1240|1239.6|929
1641975280000|2022-01-12 08:14:40|1240.2|1240|1240|1239.6|1240.2|1240.2|1240|1239.6|0
1641975290000|2022-01-12 08:14:50|1239.8|1239.4|1239.8|1239.2|1239.8|1239.4|1239.6|1239|894
1641975300000|2022-01-12 08:15:00|1240|1239.4|1240.4|1239.8|1240.4|1240|1239.8|1239.4|2071
1641975310000|2022-01-12 08:15:10|1240.6|1240|1240.6|1240.2|1240.8|1240.6|1240.4|1239.8|4406
1641975320000|2022-01-12 08:15:20|1240.4|1240|1240.6|1240|1240.8|1240.2|1240.2|1239.8|1844
1641975330000|2022-01-12 08:15:30|1240.4|1240.2|1240.4|1240|1240.6|1240.2|1240.2|1240|194
1641975340000|2022-01-12 08:15:40|1240.6|1240.4|1240.4|1240|1240.8|1240.4|1240|1239.8|3565
1641975350000|2022-01-12 08:15:50|1240.6|1239.8|1241.6|1241|1241.8|1241.2|1240.6|1239.8|6243
1641975360000|2022-01-12 08:16:00|1241.8|1241.2|1242|1241.6|1242|1241.6|1241.6|1241|72
1641975370000|2022-01-12 08:16:10|1241.8|1241.4|1240.4|1239.8|1242|1241.6|1240.4|1239.8|6140
1641975380000|2022-01-12 08:16:20|1240.2|1240|1240.4|1240|1240.8|1240.2|1240.2|1239.8|2241
1641975390000|2022-01-12 08:16:30|1240.2|1239.8|1240.4|1239.8|1240.4|1240|1240|1239.4|2069
1641975400000|2022-01-12 08:16:40|1240.2|1239.6|1239.8|1239.2|1240.2|1239.8|1239.8|1239.2|885
1641975410000|2022-01-12 08:16:50||1239.4||1239.4||1239.4||1239.4|50
1641975420000|2022-01-12 08:17:00|1239.6|1239.6|1239.4|1239|1239.8|1239.6|1239.2|1238.8|2511
1641975430000|2022-01-12 08:17:10|1239.6|1239.2|1240.2|1239.6|1240.6|1240.4|1239.6|1239.2|6359
1641975440000|2022-01-12 08:17:20|1240|1239.4|1240|1239.4|1240.4|1239.8|1239.8|1239.2|7163
1641975450000|2022-01-12 08:17:30|1239.8|1239.6|1240.2|1239.6|1240.2|1239.8|1239.8|1239.6|0
1641975460000|2022-01-12 08:17:40|1239.8|1239.8|1240|1239.6|1240.2|1239.8|1239.8|1239.6|37
1641975470000|2022-01-12 08:17:50|1240.2|1239.8|1240.4|1239.8|1240.4|1240|1240.2|1239.6|579
1641975480000|2022-01-12 08:18:00|1240.2|1239.6|1240.4|1240|1240.6|1240|1239.8|1239.6|1290
1641975490000|2022-01-12 08:18:10|1240.6|1240.2|1240.4|1240.2|1240.6|1240.2|1240.4|1240|0
1641975500000|2022-01-12 08:18:20|1240.2|1240|1240.4|1239.8|1240.4|1240|1240|1239.6|2086
1641975510000|2022-01-12 08:18:30||1240||1239.8||1240||1239.8|0
1641975520000|2022-01-12 08:18:40|1240.2|1240|1240.4|1240|1240.4|1240|1240|1239.8|400
1641975530000|2022-01-12 08:18:50|1240.2|1239.8|1239.8|1239.4|1240.2|1239.8|1239.6|1239.2|9241
1641975540000|2022-01-12 08:19:00|1240|1239.6|1239.6|1239.4|1240.2|1239.8|1239.6|1239.4|2390
1641975550000|2022-01-12 08:19:10|1239.4|1239.2|1239.6|1239.4|1240|1239.6|1239|1238.6|10427
1641975560000|2022-01-12 08:19:20|1239.8|1239.6|1240.6|1240.2|1240.6|1240.2|1239.8|1239.6|1743
1641975570000|2022-01-12 08:19:30|1240.8|1240.4|1240.4|1240|1240.8|1240.4|1240.4|1240|1024
1641975580000|2022-01-12 08:19:40|1240.2|1239.8|1240.2|1239.8|1240.2|1240|1240.2|1239.6|0
1641975590000|2022-01-12 08:19:50|1240|1239.6|1240.6|1240.2|1240.6|1240.2|1240|1239.6|1126
1641975600000|2022-01-12 08:20:00|1240.4|1240|1240.8|1240.4|1240.8|1240.4|1240.4|1240|0
1641975610000|2022-01-12 08:20:10|1240.6|1240.2|1241|1240.6|1241|1240.8|1240.6|1240.2|222
1641975620000|2022-01-12 08:20:20|1241.2|1240.8|1241|1240.6|1241.2|1241|1241|1240.6|3830
1641975630000|2022-01-12 08:20:30|1240.8|1240.4|1240.8|1240.4|1241.2|1240.8|1240.8|1240.4|0
1641975640000|2022-01-12 08:20:40|1241.2|1240.6|1242|1241.6|1242|1241.8|1241|1240.6|2137
1641975650000|2022-01-12 08:20:50|1242.2|1241.8|1242|1241.6|1242.2|1242|1242|1241.6|3587
1641975660000|2022-01-12 08:21:00|1241.8|1241.4|1241.8|1241.4|1242|1241.6|1241.4|1241|834
1641975670000|2022-01-12 08:21:10|1241.6|1241.2|1242|1241.6|1242|1241.6|1241.6|1241|0
1641975680000|2022-01-12 08:21:20||1241.4||1241.4||1241.8||1241.4|498
1641975690000|2022-01-12 08:21:30|1241.8|1241.6|1241.4|1241|1242|1241.6|1241|1240.6|2337
1641975700000|2022-01-12 08:21:40|1241.2|1240.8|1241.4|1240.8|1241.4|1241|1241.2|1240.8|0
1641975710000|2022-01-12 08:21:50|1241.2||1241.4||1241.4||1241.2||0
1641975720000|2022-01-12 08:22:00|1241.6|1241|1241.6|1241.2|1241.8|1241.4|1241.6|1240.8|296
1641975730000|2022-01-12 08:22:10|1241.4|1241|1241.2|1240.6|1241.6|1241.2|1241.2|1240.6|1293
1641975740000|2022-01-12 08:22:20|1241|1240.8|1241.4|1240.8|1241.4|1240.8|1241|1240.6|0
1641975750000|2022-01-12 08:22:30|1241.2|1240.6|1240.6|1240|1241.2|1240.8|1240.2|1239.8|583
1641975760000|2022-01-12 08:22:40|1240.4|1240.2|1240|1239.6|1240.4|1240.2|1239.6|1239.4|2799
1641975770000|2022-01-12 08:22:50|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1240|1239.4|0
1641975780000|2022-01-12 08:23:00|1239.8|1239.4|1239.6|1239|1240|1239.6|1239.4|1239|1559
1641975790000|2022-01-12 08:23:10|1239.4|1239.2|1239.8|1239.2|1240.4|1240|1239.4|1239.2|2673
1641975800000|2022-01-12 08:23:20|1239.6|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|0
1641975810000|2022-01-12 08:23:30|1239.4|1239|1239.4|1239|1239.4|1239.2|1239.4|1239|0
1641975820000|2022-01-12 08:23:40|1239.2|1238.8|1238.8|1238.4|1239.4|1238.8|1238.8|1238.4|403
1641975830000|2022-01-12 08:23:50|1238.6|1238.6|1238.8|1238.4|1238.8|1238.6|1238.6|1238.4|0
1641975840000|2022-01-12 08:24:00|1238.6|1238.2|1237|1236.4|1238.8|1238.4|1236.8|1236.4|7217
1641975850000|2022-01-12 08:24:10|1236.8|1236.6|1237.4|1237|1237.6|1237.2|1236.8|1236.6|2510
1641975860000|2022-01-12 08:24:20|1237.2|1236.8|1237|1236.8|1237.4|1237|1237|1236.6|1293
1641975870000|2022-01-12 08:24:30|1237.2|1236.6|1237.2|1237|1237.2|1237|1237|1236.6|2827
1641975880000|2022-01-12 08:24:40|1237|1236.8|1237|1236.4|1237|1236.8|1236.8|1236.4|3677
1641975890000|2022-01-12 08:24:50|1237.2|1236.6|1237.2|1236.6|1237.2|1236.8|1237|1236.4|0
1641975900000|2022-01-12 08:25:00|1237|1236.8|1237.2|1236.8|1237.2|1237|1237|1236.4|0
1641975910000|2022-01-12 08:25:10|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.8|1236.4|0
1641975920000|2022-01-12 08:25:20|1236.6|1236.2|1235.8|1235.4|1236.6|1236.2|1235.6|1235.4|19716
1641975930000|2022-01-12 08:25:30|1236|1235.6|1235.6|1235.4|1236.2|1235.8|1235.6|1235.4|2458
1641975940000|2022-01-12 08:25:40||1235.2||1235.2||1235.2||1235|2900
1641975950000|2022-01-12 08:25:50|1235.4|1235|1235.4|1235|1235.6|1235|1235.4|1235|1653
1641975960000|2022-01-12 08:26:00|1235.2|1234.6|1235.6|1235|1235.6|1235.2|1234.8|1234.4|6198
1641975970000|2022-01-12 08:26:10|1235.4|1234.8|1235.4|1234.8|1235.4|1235.2|1235.2|1234.8|100
1641975980000|2022-01-12 08:26:20|1235.2|1235|1235|1234.6|1235.4|1235.2|1235|1234.4|2000
1641975990000|2022-01-12 08:26:30|1235.2|1234.8|1234.8|1234.4|1235.4|1235|1234.8|1234.4|5105
1641976000000|2022-01-12 08:26:40|1235|1234.6|1234.8|1234.4|1235.2|1234.8|1234.8|1234.4|0
1641976010000|2022-01-12 08:26:50|1235.2|1235|1234.8|1234.6|1235.2|1235|1234.6|1234.4|5432
1641976020000|2022-01-12 08:27:00|1234.6|1234.4|1234.4|1234|1234.8|1234.4|1234.4|1234|2683
1641976030000|2022-01-12 08:27:10|1234.6|1233.8|1234.6|1234.2|1234.6|1234.4|1234.6|1233.8|2358
1641976040000|2022-01-12 08:27:20|1234.8|1234.6|1235.4|1235|1235.4|1235|1234.8|1234.6|4919
1641976050000|2022-01-12 08:27:30|1235.6|1235.2|1235.6|1235|1235.8|1235.4|1235.4|1234.8|453
1641976060000|2022-01-12 08:27:40|1235.4|1234.8|1235.6|1235|1236|1235.6|1235.2|1234.8|2155
1641976070000|2022-01-12 08:27:50|1235.4|1234.8|1235.6|1235|1235.6|1235|1235|1234.8|460
1641976080000|2022-01-12 08:28:00|1235.4|1234.8|1235.4|1235|1235.4|1235|1235.2|1234.8|0
1641976090000|2022-01-12 08:28:10|1235.6|1235.2|1235|1234.6|1235.6|1235.4|1235|1234.6|10880
1641976100000|2022-01-12 08:28:20|1234.8|1234.4|1234|1233.8|1235|1234.4|1234|1233.6|13024
1641976110000|2022-01-12 08:28:30||1233.6||1233.6||1233.6||1233.6|150
1641976120000|2022-01-12 08:28:40||1233.8||1233.6||1233.8||1233.6|0
1641976130000|2022-01-12 08:28:50|1233.8|1233.8|1233|1232.6|1233.8|1233.8|1233|1232.4|4454
1641976140000|2022-01-12 08:29:00|1232.8|1232.4|1233|1232.4|1233.2|1232.8|1232.8|1232.4|1236
1641976150000|2022-01-12 08:29:10|1232.8|1232.6|1232|1231.4|1232.8|1232.6|1231.8|1231.4|62875
1641976160000|2022-01-12 08:29:20||1231.6||1231.6||1231.6||1231.4|0
1641976170000|2022-01-12 08:29:30|1231.8|1231.4|1231.8|1231.2|1232|1231.4|1231.4|1231|12685
1641976180000|2022-01-12 08:29:40|1232|1231.4|1230.8|1230.4|1232.4|1232|1230.6|1230|18468
1641976190000|2022-01-12 08:29:50|1231|1230.6|1231.4|1231|1231.4|1231.2|1231|1230.4|14338
1641976200000|2022-01-12 08:30:00|1231.2|1231.2|1231.6|1231|1232|1231.4|1231.2|1231|2461
1641976210000|2022-01-12 08:30:10|1231.4|1231.2|1231.2|1230.6|1231.6|1231.2|1230.6|1230.4|9592
1641976220000|2022-01-12 08:30:20|1231|1230.4|1231|1230.4|1231.2|1231|1230.8|1230.4|39532
1641976230000|2022-01-12 08:30:30|1230.8|1230.2|1231|1230.6|1231.4|1231|1230.6|1230.2|7827
1641976240000|2022-01-12 08:30:40|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231|1230.6|239
1641976250000|2022-01-12 08:30:50|1231.4|1231|1232.4|1231.8|1232.4|1232|1231.4|1231|2516
1641976260000|2022-01-12 08:31:00|1232.2|1231.6|1230.2|1230|1232.2|1231.6|1230.2|1230|9511
1641976270000|2022-01-12 08:31:10|1230.4|1230.2|1230.8|1230.2|1230.8|1230.4|1230.4|1230|5441
1641976280000|2022-01-12 08:31:20|1230.6|1230|1230.8|1230.2|1231.2|1230.6|1230.4|1230|12587
1641976290000|2022-01-12 08:31:30|1230.6|1230.4|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|900
1641976300000|2022-01-12 08:31:40|1230.6|1230.2|1230.2|1229.8|1230.8|1230.2|1230.2|1229.8|13583
1641976310000|2022-01-12 08:31:50|1230|1230|1229.8|1229.6|1230|1230|1229.8|1229.6|574
1641976320000|2022-01-12 08:32:00|1229.6|1229.4|1230|1229.6|1230|1229.8|1229.6|1229.4|3458
1641976330000|2022-01-12 08:32:10|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.8|1229.4|0
1641976340000|2022-01-12 08:32:20|1230.2|1229.8|1230.8|1230.2|1230.8|1230.2|1230.2|1229.6|5615
1641976350000|2022-01-12 08:32:30|1231|1230.4|1230|1229.8|1231|1230.6|1230|1229.8|11811
1641976360000|2022-01-12 08:32:40|1230.2|1230|1230|1229.8|1230.4|1230|1230|1229.8|2523
1641976370000|2022-01-12 08:32:50|1229.8|1229.6|1230.2|1229.8|1230.2|1230|1229.8|1229.4|2138
1641976380000|2022-01-12 08:33:00|1230.4|1230|1230.2|1229.8|1230.4|1230|1230.2|1229.8|1416
1641976390000|2022-01-12 08:33:10|1230|1229.6|1229.8|1229.4|1230.2|1229.6|1229.8|1229.4|1166
1641976400000|2022-01-12 08:33:20|1230|1229.6|1231.2|1231|1231.6|1231.2|1230|1229.6|7214
1641976410000|2022-01-12 08:33:30|1231|1230.8|1230.8|1230.4|1231.2|1231|1230.8|1230.4|7987
1641976420000|2022-01-12 08:33:40|1231|1230.6|1230.6|1230.4|1231.4|1231|1230.6|1230.4|4858
1641976440000|2022-01-12 08:34:00|1230.4|1230.2|1229.8|1229.4|1230.6|1230.4|1229.6|1229.4|10253
1641976450000|2022-01-12 08:34:10|1230|1229.6|1230.6|1230|1230.8|1230.2|1230|1229.6|1904
1641976460000|2022-01-12 08:34:20|1230.8|1230.2|1230.6|1230|1230.8|1230.4|1230.2|1230|2155
1641976470000|2022-01-12 08:34:30|1230.4|1229.8|1229.6|1229|1230.6|1229.8|1229.4|1229|3508
1641976480000|2022-01-12 08:34:40|1229.8|1229.2|1230|1229.6|1230.2|1229.6|1229.8|1229.2|5000
1641976490000|2022-01-12 08:34:50|1229.8|1229.4|1230|1229.4|1230.2|1229.8|1229.6|1229.4|3822
1641976500000|2022-01-12 08:35:00|1229.8|1229.2|1229.6|1229.2|1229.8|1229.4|1229|1228.8|825
1641976510000|2022-01-12 08:35:10||1229.4||1229.2||1229.4||1229.2|0
1641976520000|2022-01-12 08:35:20||1229.4||1229.2||1229.4||1229.2|0
1641976530000|2022-01-12 08:35:30|1229.8|1229.4|1230.8|1230.2|1230.8|1230.4|1229.8|1229.2|3281
1641976540000|2022-01-12 08:35:40|1231|1230.4|1231.6|1231.2|1231.6|1231.2|1231|1230.4|141
1641976550000|2022-01-12 08:35:50|1231.4|1231|1231.2|1230.8|1231.6|1231.2|1231|1230.8|3818
1641976560000|2022-01-12 08:36:00|1231|1230.6|1231.2|1230.8|1231.2|1231|1230.8|1230.6|3489
1641976570000|2022-01-12 08:36:10|1231|1230.6|1230.8|1230.2|1231.2|1230.6|1230.2|1230|3830
1641976580000|2022-01-12 08:36:20|1230.6|1230|1230.2|1229.6|1230.6|1230.2|1230.2|1229.6|4352
1641976590000|2022-01-12 08:36:30|1230.4|1229.8|1230.2|1229.6|1230.4|1230|1230|1229.6|0
1641976600000|2022-01-12 08:36:40|1230|1229.8|1231.6|1231|1231.6|1231|1230|1229.6|23882
1641976610000|2022-01-12 08:36:50|1231.8|1231.2|1231.8|1231.4|1231.8|1231.6|1231.4|1231|1319
1641976620000|2022-01-12 08:37:00|1232|1231.6|1233|1232.4|1233.6|1233.2|1232|1231.6|15625
1641976630000|2022-01-12 08:37:10|1232.8|1232.2|1232.6|1232.4|1232.8|1232.4|1232.6|1232.2|2312
1641976640000|2022-01-12 08:37:20|1232.8|1232.6|1233.2|1232.8|1233.4|1233|1232.8|1232.6|3069
1641976650000|2022-01-12 08:37:30|1233|1232.6|1233.2|1232.6|1233.2|1232.8|1232.8|1232.6|3494
1641976660000|2022-01-12 08:37:40|1233||1233||1233||1232.8||0
1641976670000|2022-01-12 08:37:50|1232.8|1232.4|1233|1232.6|1233|1232.8|1232.4|1232|9344
1641976680000|2022-01-12 08:38:00|1233.2|1232.8|1233.2|1232.6|1233.2|1233|1233.2|1232.6|1331
1641976690000|2022-01-12 08:38:10|1233|1232.4|1232.4|1231.8|1233|1232.4|1232|1231.8|4430
1641976700000|2022-01-12 08:38:20|1232.6|1232|1233.2|1232.8|1233.2|1233|1232.6|1232|1322
1641976710000|2022-01-12 08:38:30|1233.4|1233|1233.8|1233.6|1234|1233.6|1233.4|1233|2026
1641976720000|2022-01-12 08:38:40|1233.6|1233.4|1233.6|1233.2|1233.8|1233.4|1233.2|1232.8|7651
1641976730000|2022-01-12 08:38:50|1233.4|1233|1233.6|1233.2|1233.6|1233.4|1233.2|1232.8|856
1641976740000|2022-01-12 08:39:00|1233.4|1233|1233|1232.6|1233.6|1233.2|1233|1232.6|1940
1641976750000|2022-01-12 08:39:10|1232.8|1232.4|1232.6|1232.2|1233|1232.6|1232.6|1232|557
1641976760000|2022-01-12 08:39:20|1232.8|1232.4|1232.6|1232.2|1233|1232.6|1232.2|1232|9152
1641976770000|2022-01-12 08:39:30|1232.8|1232.4|1232.2|1231.8|1233|1232.4|1232.2|1231.8|1190
1641976780000|2022-01-12 08:39:40|1232|1231.6|1231.6|1231.2|1232.2|1231.6|1231.4|1231.2|0
1641976790000|2022-01-12 08:39:50|1231.4|1231|1231.4|1231|1231.6|1231|1231.4|1231|2783
1641976800000|2022-01-12 08:40:00|1231.2|1230.8|1230.8|1230.4|1231.2|1230.8|1230.6|1230.2|10647
1641976810000|2022-01-12 08:40:10|1230.6|1230.2|1230.6|1230.4|1230.8|1230.4|1230.6|1230.2|429
1641976820000|2022-01-12 08:40:20|1230.4|1230.2|1229.8|1229.4|1230.4|1230.2|1229.8|1229.4|4965
1641976830000|2022-01-12 08:40:30|1229.6|1229.6|1230|1229.6|1230.2|1229.8|1229.6|1229.4|15505
1641976840000|2022-01-12 08:40:40|1229.8|1229.4|1229.4|1229|1229.8|1229.4|1229.4|1228.8|7634
1641976850000|2022-01-12 08:40:50|1229.2|1228.8|1228.8|1228.2|1229.2|1228.8|1228.8|1228.2|0
1641976860000|2022-01-12 08:41:00|1228.6|1228.4|1229|1228.4|1229|1228.6|1228.4|1228.2|3734
1641976870000|2022-01-12 08:41:10|1229.2|1228.6|1229|1228.6|1229.4|1229|1228.8|1228.2|10697
1641976880000|2022-01-12 08:41:20|1228.8|1228.8|1229|1228.4|1229|1228.8|1228.8|1228.4|9
1641976890000|2022-01-12 08:41:30|1228.8|1228.6|1229.2|1228.8|1229.2|1229|1228.6|1228.2|18504
1641976900000|2022-01-12 08:41:40|1229|1228.6|1229.8|1229.4|1230|1229.6|1229|1228.6|4300
1641976910000|2022-01-12 08:41:50|1230|1229.6|1230|1229.6|1230|1229.6|1229.8|1229.4|0
1641976920000|2022-01-12 08:42:00|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.8|1229.4|0
1641976930000|2022-01-12 08:42:10|1230.2|1230.2|1231|1230.6|1231|1230.6|1230.2|1230.2|5575
1641976950000|2022-01-12 08:42:30|1231.2|1230.8|1230.8|1230.6|1231.4|1230.8|1230.8|1230.6|4998
1641976960000|2022-01-12 08:42:40|1230.6|1230.4|1230.2|1229.8|1230.6|1230.4|1230.2|1229.8|14179
1641976970000|2022-01-12 08:42:50|1230.4|1230|1230.4|1229.8|1230.4|1230|1230.2|1229.8|0
1641976980000|2022-01-12 08:43:00|1230.2|1230|1230.2|1229.8|1230.4|1230|1230.2|1229.8|0
1641976990000|2022-01-12 08:43:10|1230|1229.6|1230.2|1229.8|1230.4|1229.8|1230|1229.6|0
1641977000000|2022-01-12 08:43:20|1230.4|1230|1230.2|1230|1230.4|1230|1230.2|1230|0
1641977020000|2022-01-12 08:43:40|1230|1229.8|1230|1229.8|1230.2|1229.8|1230|1229.6|1070
1641977030000|2022-01-12 08:43:50|1229.8|1229.6|1229.6|1229.4|1229.8|1229.6|1229.6|1229.4|73
1641977040000|2022-01-12 08:44:00|1229.8|1229.6|1230.2|1229.8|1230.4|1230|1229.8|1229.6|1865
1641977060000|2022-01-12 08:44:20|1230|1229.6|1229|1228.6|1230|1229.6|1229|1228.6|2431
1641977070000|2022-01-12 08:44:30|1229.2|1228.8|1228.6|1228.4|1229.4|1229.2|1228.6|1228.2|3031
1641977080000|2022-01-12 08:44:40||1228.2||1228.2||1228.4||1228.2|0
1641977090000|2022-01-12 08:44:50|1228.8|1228.4|1229|1228.6|1229|1228.8|1228.6|1228.4|2255
1641977100000|2022-01-12 08:45:00|1228.8|1228.4|1229|1228.6|1229|1228.6|1228.6|1228.4|1914
1641977110000|2022-01-12 08:45:10|1228.8|1228.4|1230.2|1229.8|1230.2|1230|1228.4|1228.2|21732
1641977120000|2022-01-12 08:45:20|1230|1229.6|1230.2|1229.6|1230.4|1230.2|1230|1229.6|586
1641977130000|2022-01-12 08:45:30|1230.4|1229.8|1230.4|1229.8|1230.4|1230|1230|1229.8|525
1641977140000|2022-01-12 08:45:40|1230.6|1230|1231|1230.4|1231|1230.4|1230.6|1230|906
1641977150000|2022-01-12 08:45:50|1231.2|1230.6|1231.4|1230.8|1231.4|1231.2|1231.2|1230.6|3700
1641977160000|2022-01-12 08:46:00|1231.2|1231|1231.6|1231.2|1231.6|1231.2|1231.2|1231|400
1641977170000|2022-01-12 08:46:10|1231.4|1231|1230.2|1229.8|1231.4|1231|1229.8|1229.4|100018
1641977180000|2022-01-12 08:46:20||1230||1229.8||1230||1229.8|0
1641977190000|2022-01-12 08:46:30|1230|1230|1230.6|1230|1230.6|1230.2|1229.8|1229.6|2974
1641977200000|2022-01-12 08:46:40|1230.4|1230.2|1230.6|1230.2|1230.8|1230.4|1230.4|1230.2|0
1641977210000|2022-01-12 08:46:50|1230.8|1230.4|1231.2|1230.6|1231.2|1230.8|1230.6|1230.4|2004
1641977220000|2022-01-12 08:47:00|1231.4|1230.8|1231.2|1230.8|1231.6|1231.4|1231.2|1230.8|6835
1641977230000|2022-01-12 08:47:10|1231.4|1231|1231.6|1231|1231.6|1231.2|1231.4|1231|0
1641977240000|2022-01-12 08:47:20|1231.4|1231.2|1231.4|1231|1231.6|1231.2|1231.4|1231|1547
1641977250000|2022-01-12 08:47:30|1231.2||1231.2||1231.2||1231.2||2400
1641977260000|2022-01-12 08:47:40|1231|1230.8|1231.2|1230.6|1231.2|1230.8|1230.8|1230.4|2238
1641977270000|2022-01-12 08:47:50|1231|1230.4|1230.6|1230.2|1231|1230.4|1230.6|1230.2|882
1641977280000|2022-01-12 08:48:00|1230.4|1230.4|1230.4|1230.2|1230.6|1230.4|1230.4|1230.2|100
1641977290000|2022-01-12 08:48:10|1230.2|1230|1230.4|1230|1230.4|1230.2|1230.2|1229.8|1812
1641977300000|2022-01-12 08:48:20|1230.6|1230.2|1231.4|1231|1231.6|1231.2|1230.6|1230.2|3128
1641977310000|2022-01-12 08:48:30|1231.6|1231.2|1232.2|1232|1232.4|1232|1231.4|1231.2|11434
1641977320000|2022-01-12 08:48:40|1232|1231.8|1232|1231.6|1232|1231.8|1231.8|1231.6|923
1641977330000|2022-01-12 08:48:50|1232.2|1231.8|1231.8|1231.4|1232.2|1231.8|1231.6|1231.4|8317
1641977340000|2022-01-12 08:49:00|1231.6|1231.2|1231.4|1230.8|1231.6|1231.2|1231.4|1230.8|5486
1641977350000|2022-01-12 08:49:10|1231.2|1231|1231.8|1231.4|1232|1231.8|1231.2|1231|1791
1641977360000|2022-01-12 08:49:20|1232|1231.6|1233|1232.4|1233|1232.4|1232|1231.6|2283
1641977370000|2022-01-12 08:49:30|1233.2|1232.6|1233|1232.6|1233.2|1232.8|1232.8|1232.6|1134
1641977380000|2022-01-12 08:49:40|1232.8|1232.4|1232.6|1232.2|1233|1232.4|1232.4|1232|2435
1641977390000|2022-01-12 08:49:50|1232.8|1232.4|1233|1232.4|1233|1232.6|1232.8|1232.2|1455
1641977400000|2022-01-12 08:50:00|1232.8|1232.6|1233|1232.6|1233|1232.8|1232.8|1232.4|150
1641977410000|2022-01-12 08:50:10|1232.8|1232.4|1232.4|1232|1232.8|1232.6|1232.4|1232|2777
1641977420000|2022-01-12 08:50:20||1232.2||1232||1232.2||1232|0
1641977430000|2022-01-12 08:50:30|1232.2|1231.8|1233|1232.6|1233|1232.6|1232.2|1231.8|3833
1641977440000|2022-01-12 08:50:40|1233.2|1232.8|1233|1232.6|1233.2|1232.8|1232.8|1232.4|2633
1641977450000|2022-01-12 08:50:50|1233.2|1232.8|1233.4|1233|1233.4|1233|1233.2|1232.6|466
1641977460000|2022-01-12 08:51:00|1233.6|1233.2|1233.8|1233.4|1234|1233.6|1233.6|1233.2|520
1641977470000|2022-01-12 08:51:10|1233.6|1233.2|1233.8|1233.4|1234|1233.6|1233.6|1233.2|1076
1641977480000|2022-01-12 08:51:20|1233.6|1233.2|1234|1233.6|1234|1233.6|1233.6|1233.2|2356
1641977490000|2022-01-12 08:51:30|1233.8|1233.4|1232.8|1232.2|1234|1233.4|1232.6|1232|4015
1641977500000|2022-01-12 08:51:40|1232.6|1232.4|1232.6|1232|1232.6|1232.4|1232.4|1231.8|0
1641977510000|2022-01-12 08:51:50|1232.8|1232.2|1234.4|1233.8|1234.4|1234|1232.8|1232.2|19007
1641977520000|2022-01-12 08:52:00|1234.6|1234|1234.8|1234.2|1234.8|1234.2|1234.4|1234|0
1641977530000|2022-01-12 08:52:10|1235|1234.4|1235|1234.6|1235.2|1234.8|1234.8|1234.4|2320
1641977540000|2022-01-12 08:52:20|1235.2|1234.8|1234.8|1234.6|1235.2|1235|1234.8|1234.6|2456
1641977550000|2022-01-12 08:52:30|1235|1234.4|1234.6|1234.2|1235|1234.6|1234.4|1234.2|2225
1641977560000|2022-01-12 08:52:40|1234.4|1234|1234.4|1234|1234.4|1234|1234.2|1234|1727
1641977570000|2022-01-12 08:52:50|1234.6|1234.2|1234.8|1234.4|1235|1234.6|1234.6|1234.2|1374
1641977580000|2022-01-12 08:53:00|1234.6|1234.2|1233.8|1233.4|1234.8|1234.2|1233.8|1233.4|6099
1641977590000|2022-01-12 08:53:10|1234|1233.6|1234.2|1233.8|1234.4|1234|1234|1233.6|35
1641977600000|2022-01-12 08:53:20|1234.4|1234|1233.8|1233.4|1234.4|1234|1233.8|1233.4|38813
1641977620000|2022-01-12 08:53:40|1233.6|1233.2|1233|1232.8|1233.6|1233.2|1233|1232.8|3273
1641977630000|2022-01-12 08:53:50|1233.2|1233|1233.6|1233|1233.6|1233.2|1233|1233|2390
1641977640000|2022-01-12 08:54:00|1233.4|1233.2|1233|1232.8|1233.4|1233.2|1233|1232.8|9855
1641977650000|2022-01-12 08:54:10|1232.8|1232.6|1232.8|1232.2|1232.8|1232.6|1232.6|1232.2|904
1641977660000|2022-01-12 08:54:20|1232.6|1232|1232.6|1232.2|1232.6|1232.2|1232.4|1231.8|4578
1641977670000|2022-01-12 08:54:30|1232.4|1232|1232.6|1232.2|1232.6|1232.4|1232.4|1232|1500
1641977680000|2022-01-12 08:54:40|1232.8|1232.4|1232.8|1232.6|1233.2|1232.8|1232.2|1232|70593
1641977690000|2022-01-12 08:54:50|1233|1232.8|1233|1232.6|1233|1232.8|1232.8|1232.6|4486
1641977700000|2022-01-12 08:55:00|1233.2|1232.8|1233.2|1232.6|1233.4|1233|1233.2|1232.6|3482
1641977710000|2022-01-12 08:55:10|1233|1232.8|1233.2|1232.8|1233.4|1232.8|1233|1232.6|0
1641977720000|2022-01-12 08:55:20||1232.6||1232.8||1233||1232.6|0
1641977730000|2022-01-12 08:55:30|1233.4|1233|1234|1233.4|1234|1233.6|1233.4|1233|2537
1641977740000|2022-01-12 08:55:40|1233.8|1233.6|1234|1233.6|1234|1233.8|1233.8|1233.4|1150
1641977750000|2022-01-12 08:55:50|1234.2|1233.8|1233|1232.6|1234.2|1233.8|1233|1232.6|8664
1641977760000|2022-01-12 08:56:00|1232.8|1232.4|1232.6|1232|1232.8|1232.4|1232.4|1232|1000
1641977770000|2022-01-12 08:56:10|1232.8|1232.2|1233.2|1232.8|1233.4|1232.8|1232.8|1232|5351
1641977780000|2022-01-12 08:56:20|1233.4|1233|1233.4|1232.8|1233.4|1233.2|1233.2|1232.8|0
1641977790000|2022-01-12 08:56:30|1233.2|1233|1234.2|1233.6|1234.2|1233.8|1233.2|1233|963
1641977800000|2022-01-12 08:56:40|1234|1233.8|1234.2|1233.6|1234.2|1233.8|1234|1233.6|1035
1641977820000|2022-01-12 08:57:00|1234|1233.4|1233.8|1233.4|1234.2|1233.8|1233.8|1233.4|3758
1641977830000|2022-01-12 08:57:10|1233.6|1233.6|1233.6|1233.4|1233.8|1233.6|1233.6|1233.4|1789
1641977840000|2022-01-12 08:57:20|1233.4|1233.2|1233.4|1233.2|1233.6|1233.2|1233.4|1233|4340
1641977850000|2022-01-12 08:57:30|1233.2|1233|1233.4|1233|1233.4|1233|1233.2|1232.8|43
1641977860000|2022-01-12 08:57:40|1233.2|1232.8|1232.6|1232.2|1233.2|1232.8|1232.6|1232.2|2210
1641977870000|2022-01-12 08:57:50|1232.4|1232|1232|1231.6|1232.4|1232|1232|1231.6|0
1641977880000|2022-01-12 08:58:00|1232.2|1231.8|1232.6|1232.2|1232.6|1232.4|1232.2|1231.8|250
1641977890000|2022-01-12 08:58:10||1232.4||1232.2||1232.4||1232.2|0
1641977900000|2022-01-12 08:58:20|1232.4|1232.4|1232.2|1231.8|1232.6|1232.4|1232.2|1231.8|4037
1641977910000|2022-01-12 08:58:30|1232.4|1231.6|1232.6|1232|1232.6|1232.4|1232.4|1231.6|950
1641977920000|2022-01-12 08:58:40|1232.8|1232.2|1233|1232.6|1233|1232.6|1232.6|1232.2|3170
1641977930000|2022-01-12 08:58:50|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|0
1641977940000|2022-01-12 08:59:00|1232.6|1232.2|1232.2|1231.6|1232.8|1232.4|1232|1231.6|4543
1641977950000|2022-01-12 08:59:10|1232||1232||1232.2||1231.8||0
1641977960000|2022-01-12 08:59:20|1231.8|1231.4|1231.4|1231.2|1231.8|1231.4|1231.4|1231.2|701
1641977970000|2022-01-12 08:59:30|1231.2|1231|1231.4|1231|1231.4|1231.2|1231.2|1230.8|868
1641977990000|2022-01-12 08:59:50|1231.6|1230.8|1231.6|1231.2|1231.6|1231.4|1231.6|1230.8|958
1641978000000|2022-01-12 09:00:00|1231.4|1230.8|1230|1229.6|1231.6|1230.8|1230|1229.4|14746
1641978010000|2022-01-12 09:00:10||1229.4||1229.6||1229.6||1229.4|0
1641978030000|2022-01-12 09:00:30|1230.2|1229.8|1231.4|1231|1231.8|1231.6|1230.2|1229.8|22127
1641978040000|2022-01-12 09:00:40|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.4|1231|3836
1641978050000|2022-01-12 09:00:50|1231.8|1231.4|1231.4|1231|1232|1231.6|1231.2|1230.8|9364
1641978060000|2022-01-12 09:01:00|1231.2|1231.2|1231|1230.6|1231.2|1231.2|1231|1230.4|4356
1641978070000|2022-01-12 09:01:10|1230.8|1230.8|1230.6|1230.2|1230.8|1230.8|1230.6|1230.2|178
1641978080000|2022-01-12 09:01:20|1230.2|1230|1230|1229.6|1230.2|1230.2|1229.8|1229.4|11900
1641978090000|2022-01-12 09:01:30|1230.2|1229.8|1230.4|1229.8|1230.6|1230|1230.2|1229.8|4479
1641978100000|2022-01-12 09:01:40|1230.6|1230|1230.4|1230|1230.6|1230|1230.4|1229.8|0
1641978110000|2022-01-12 09:01:50|1230.2|1229.8|1228.8|1228.4|1230.2|1229.8|1228.6|1228.2|8347
1641978120000|2022-01-12 09:02:00|1228.6|1228.6|1229.6|1229|1229.6|1229.2|1228.6|1228.2|736
1641978140000|2022-01-12 09:02:20|1229.8|1229.2|1230|1229.6|1230.2|1229.8|1229.2|1229|7284
1641978150000|2022-01-12 09:02:30|1230.2|1229.8|1230.6|1230.2|1230.8|1230.2|1230.2|1229.8|0
1641978160000|2022-01-12 09:02:40|1230.4|1230|1230.8|1230.4|1230.8|1230.4|1230.4|1230|3677
1641978170000|2022-01-12 09:02:50|1230.6|1230.2|1231.4|1231|1231.6|1231|1230.6|1230.2|697
1641978180000|2022-01-12 09:03:00|1231.6|1231.2|1231.8|1231.2|1232|1231.6|1231.4|1231|6233
1641978190000|2022-01-12 09:03:10|1231.6|1231.4|1231.6|1231.2|1232.4|1232|1231.6|1231.2|4813
1641978200000|2022-01-12 09:03:20|1231.8|1231.4|1231.6|1231|1231.8|1231.4|1231.2|1231|8710
1641978210000|2022-01-12 09:03:30|1231.8|1231.2|1231.6|1231.2|1232|1231.4|1231.6|1231.2|1629
1641978220000|2022-01-12 09:03:40|1231.4|1231.4|1232|1231.4|1232|1231.4|1231.4|1231.2|678
1641978230000|2022-01-12 09:03:50|1231.8|1231.6|1231.8|1231.4|1231.8|1231.6|1231.8|1231.4|0
1641978240000|2022-01-12 09:04:00|1231.6|1231.6|1232.4|1231.8|1232.4|1232|1231.6|1231.4|0
1641978250000|2022-01-12 09:04:10|1232.6|1232|1232.4|1231.8|1232.6|1232|1232.4|1231.8|0
1641978260000|2022-01-12 09:04:20|1232.6|1232|1232.6|1232|1232.6|1232.2|1232.4|1232|0
1641978270000|2022-01-12 09:04:30|1232.8|1232.2|1233|1232.6|1233.2|1233|1232.6|1232|1858
1641978280000|2022-01-12 09:04:40|1233.2|1232.8|1233.4|1233|1233.6|1233.2|1232.8|1232.4|7250
1641978290000|2022-01-12 09:04:50|1233.2|1232.8|1233|1232.6|1233.2|1233|1233|1232.4|7223
1641978300000|2022-01-12 09:05:00|1233.2|1232.8|1234|1233.4|1234.2|1233.6|1233|1232.8|3604
1641978310000|2022-01-12 09:05:10|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.4|1379
1641978320000|2022-01-12 09:05:20|1234.2|1233.8|1234.4|1233.8|1234.4|1233.8|1234.2|1233.6|0
1641978330000|2022-01-12 09:05:30|1234.2|1234|1234|1233.6|1234.4|1234|1233.8|1233.6|466
1641978340000|2022-01-12 09:05:40|1233.8|1233.4|1233|1232.8|1233.8|1233.4|1233|1232.6|4984
1641978360000|2022-01-12 09:06:00|1232.6|1232.4|1232.4|1231.8|1233|1232.6|1232.2|1231.6|7341
1641978370000|2022-01-12 09:06:10|1232.6|1232|1232.8|1232.6|1233.2|1232.6|1232.6|1232|2976
1641978380000|2022-01-12 09:06:20|1233|1232.8|1234|1233.4|1234|1233.4|1233|1232.8|2122
1641978390000|2022-01-12 09:06:30|1233.8|1233.6|1233.2|1232.8|1234|1233.6|1233.2|1232.8|2438
1641978410000|2022-01-12 09:06:50|1233|1232.6|1233|1232.8|1233|1232.8|1233|1232.6|3322
1641978420000|2022-01-12 09:07:00|1233.2|1233|1233.2|1232.8|1233.2|1233|1233.2|1232.8|2053
1641978430000|2022-01-12 09:07:10|1233.4|1233|1233.8|1233.2|1233.8|1233.2|1233.4|1233|471
1641978450000|2022-01-12 09:07:30|1233.6|1233|1233.2|1232.8|1233.6|1233.2|1233|1232.6|1346
1641978460000|2022-01-12 09:07:40|1233|1232.6|1233.2|1232.8|1233.4|1232.8|1233|1232.6|0
1641978470000|2022-01-12 09:07:50|1233|1232.6|1233|1232.4|1233.2|1232.6|1232.8|1232.4|0
1641978480000|2022-01-12 09:08:00|1233.2|1232.6|1233.8|1233.2|1233.8|1233.2|1233.2|1232.6|551
1641978490000|2022-01-12 09:08:10|1234|1233.4|1234.2|1233.8|1234.6|1234.2|1234|1233.4|5900
1641978500000|2022-01-12 09:08:20|1234|1233.6|1233.8|1233.4|1234.2|1233.6|1233.6|1233.2|5177
1641978510000|2022-01-12 09:08:30|1233.6|1233.2|1233.2|1232.6|1233.6|1233.2|1233.2|1232.6|1200
1641978520000|2022-01-12 09:08:40|1233|1232.8|1232.8|1232.4|1233|1232.8|1232.8|1232.4|0
1641978530000|2022-01-12 09:08:50|1232.6||1232.6||1232.6||1232.6||0
1641978540000|2022-01-12 09:09:00|1232.8|1232.2|1232.8|1232.2|1232.8|1232.4|1232.4|1232|2874
1641978550000|2022-01-12 09:09:10|1232.6|1232.4|1232.6|1232.2|1232.8|1232.4|1232.6|1232.2|0
1641978560000|2022-01-12 09:09:20|1232.4|1232.4|1233.6|1233.2|1234|1233.6|1232.4|1232.4|14100
1641978570000|2022-01-12 09:09:30|1233.8|1233|1233.4|1233|1233.8|1233.2|1233.2|1232.8|3401
1641978580000|2022-01-12 09:09:40|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.4|1233|0
1641978590000|2022-01-12 09:09:50|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|0
1641978600000|2022-01-12 09:10:00|1233.8|1233.4|1233.4|1233|1234|1233.4|1233.4|1233|914
1641978610000|2022-01-12 09:10:10|1233.2|1232.8|1233|1232.6|1233.4|1232.8|1233|1232.6|607
1641978620000|2022-01-12 09:10:20|1232.8|1232.8|1232.8|1232.4|1232.8|1232.8|1232.8|1232.4|497
1641978630000|2022-01-12 09:10:30|1232.6|1232.2|1232.6|1232.2|1232.6|1232.4|1232.6|1232.2|0
1641978640000|2022-01-12 09:10:40|1232.4|1232|1232.2|1231.8|1232.6|1232|1232.2|1231.8|0
1641978650000|2022-01-12 09:10:50|1232|1231.6|1233|1232.4|1233.2|1232.8|1232|1231.6|4557
1641978660000|2022-01-12 09:11:00|1233.2|1232.6|1233|1232.4|1233.2|1232.8|1232.8|1232.4|1298
1641978670000|2022-01-12 09:11:10|1232.8|1232.2|1233|1232.6|1233.2|1233|1232.8|1232.2|3897
1641978680000|2022-01-12 09:11:20|1232.8|1232.8|1233.4|1233|1233.6|1233.2|1232.8|1232.8|5263
1641978690000|2022-01-12 09:11:30||1233.2||1233||1233.2||1233|403
1641978710000|2022-01-12 09:11:50|1233.6|1233.2|1233.8|1233.4|1233.8|1233.6|1233.6|1233.2|1659
1641978720000|2022-01-12 09:12:00|1233.6|1233.2|1233.6|1233.2|1233.8|1233.4|1233.6|1233.2|8527
1641978730000|2022-01-12 09:12:10|1233.8|1233.4|1233.4|1233|1233.8|1233.4|1233.2|1233|2526
1641978740000|2022-01-12 09:12:20|1233.2|1233.2|1233.2|1233|1233.4|1233.2|1233.2|1233|0
1641978750000|2022-01-12 09:12:30|1233|1232.8|1233|1232.4|1233|1232.8|1233|1232.4|1209
1641978760000|2022-01-12 09:12:40|1232.8|1232.2|1231.8|1231.4|1232.8|1232.2|1231.8|1231.2|0
1641978780000|2022-01-12 09:13:00|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.2|1230.8|1022
1641978790000|2022-01-12 09:13:10|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.4|1231|1205
1641978800000|2022-01-12 09:13:20|1231.2|1230.8|1231.4|1231|1231.4|1231|1231|1230.4|835
1641978810000|2022-01-12 09:13:30|1231.6|1230.8|1231.4|1231|1231.6|1231.4|1231.4|1230.8|1375
1641978820000|2022-01-12 09:13:40|1231.6|1231.2|1231.6|1231.2|1231.8|1231.4|1231.2|1230.8|3571
1641978830000|2022-01-12 09:13:50|1231.8|1231|1231.8|1231.4|1232|1231.8|1231.6|1231|7866
1641978840000|2022-01-12 09:14:00|1231.6|1231.2|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|55
1641978850000|2022-01-12 09:14:10|1231.6|1231.2|1231.2|1230.8|1231.6|1231.2|1231|1230.8|5693
1641978860000|2022-01-12 09:14:20|1231.4|1231|1231.6|1231.2|1231.8|1231.4|1231.4|1231|2332
1641978870000|2022-01-12 09:14:30|1231.8||1231.6||1231.8||1231.6||0
1641978880000|2022-01-12 09:14:40|1231.4|1231|1231|1230.6|1231.4|1231|1231|1230.4|6976
1641978890000|2022-01-12 09:14:50|1231.2|1230.8|1231.6|1231.2|1231.6|1231.4|1231.2|1230.8|1864
1641978900000|2022-01-12 09:15:00|1231.4|1231|1231.4|1231|1231.6|1231.2|1231.2|1231|1723
1641978910000|2022-01-12 09:15:10|1231.2|1231.2|1231.4|1231|1231.4|1231.2|1231.2|1231|1799
1641978920000|2022-01-12 09:15:20|1231.2|1230.8|1231.6|1231.2|1231.6|1231.2|1230.8|1230.4|8052
1641978930000|2022-01-12 09:15:30|1231.8|1231|1231.8|1231.4|1231.8|1231.4|1231.2|1231|592
1641978940000|2022-01-12 09:15:40|1232|1231.6|1232.2|1231.8|1232.4|1232|1232|1231.4|2132
1641978950000|2022-01-12 09:15:50||1231.6||1231.8||1232||1231.6|415
1641978960000|2022-01-12 09:16:00|1232.4|1232|1232.8|1232.2|1232.8|1232.4|1232.2|1231.8|7394
1641978970000|2022-01-12 09:16:10|1232.6|1232.4|1232.8|1232.4|1233|1232.4|1232.6|1232.4|0
1641978980000|2022-01-12 09:16:20|1232.6|1232.2|1232.2|1231.6|1232.8|1232.2|1232.2|1231.6|1742
1641978990000|2022-01-12 09:16:30|1232|1231.8|1231.2|1230.8|1232|1231.8|1231.2|1230.6|5989
1641979000000|2022-01-12 09:16:40|1231|1230.6|1230.8|1230.4|1231|1230.8|1230.8|1230.4|404
1641979010000|2022-01-12 09:16:50|1231|1230.6|1230.6|1230.2|1231|1230.8|1230.6|1230.2|1471
1641979020000|2022-01-12 09:17:00||1230.4||1230.2||1230.4||1230.2|0
1641979030000|2022-01-12 09:17:10|1230.8|1230.4|1231.8|1231.4|1231.8|1231.4|1230.8|1230.4|2494
1641979040000|2022-01-12 09:17:20|1231.6|1231.2|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|0
1641979050000|2022-01-12 09:17:30|1231.6|1231.2|1231.6|1231.2|1231.8|1231.4|1231.4|1231|1509
1641979060000|2022-01-12 09:17:40|1231.8|1231.4|1231.4|1231|1232|1231.6|1231.4|1231|1356
1641979070000|2022-01-12 09:17:50|1231.2|1230.8|1232|1231.4|1232|1231.4|1231.2|1230.8|3509
1641979080000|2022-01-12 09:18:00|1231.8|1231.6|1232.2|1231.6|1232.2|1231.6|1231.8|1231.4|0
1641979090000|2022-01-12 09:18:10|1232|1231.4|1231.6|1231.2|1232.2|1231.4|1231.6|1231.2|791
1641979100000|2022-01-12 09:18:20|1231.4|1231|1231.8|1231.2|1231.8|1231.4|1231.4|1231|0
1641979110000|2022-01-12 09:18:30|1231.6|1231.4|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|0
1641979120000|2022-01-12 09:18:40|1231.8|1231.4|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|0
1641979140000|2022-01-12 09:19:00|1231.8|1231.4|1231|1230.8|1231.8|1231.6|1231|1230.6|911
1641979150000|2022-01-12 09:19:10|1230.8|1230.6|1230.4|1230.2|1230.8|1230.6|1230.4|1230|2992
1641979160000|2022-01-12 09:19:20|1230.2|1230|1230.4|1230|1230.4|1230|1230.2|1230|463
1641979180000|2022-01-12 09:19:40|1230.6|1230.2|1231|1230.8|1231.2|1231|1230.6|1230|4986
1641979190000|2022-01-12 09:19:50|1231.2|1231|1231.4|1231.2|1231.6|1231.2|1231.2|1230.8|529
1641979200000|2022-01-12 09:20:00|1231.2|1231|1230.8|1230.4|1231.4|1231.2|1230.8|1230.4|3077
1641979210000|2022-01-12 09:20:10|1230.6|1230.2|1230.8|1230.4|1230.8|1230.6|1230.6|1230.2|0
1641979220000|2022-01-12 09:20:20|1230.6|1230.2|1230.4|1230|1230.6|1230.2|1230.4|1230|443
1641979230000|2022-01-12 09:20:30|1230.6|1230.2|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|0
1641979240000|2022-01-12 09:20:40|1230.4|1230|1230.4|1230|1230.4|1230|1230.4|1230|0
1641979250000|2022-01-12 09:20:50|1230.2|1229.8|1230.6|1230|1230.6|1230|1230|1229.8|4571
1641979260000|2022-01-12 09:21:00|1230.4|1229.8|1230.2|1229.8|1230.4|1230.2|1230.2|1229.6|1024
1641979270000|2022-01-12 09:21:10||1230||1229.8||1230||1229.8|0
1641979280000|2022-01-12 09:21:20||1230||1229.8||1230||1229.8|0
1641979300000|2022-01-12 09:21:40|1230.4|1230|1230.4|1229.8|1230.4|1230.2|1230.4|1229.8|1241
1641979310000|2022-01-12 09:21:50|1230.6|1230|1231.4|1231|1231.4|1231|1230.6|1230|2084
1641979320000|2022-01-12 09:22:00|1231.2|1230.8|1231.4|1231|1231.4|1231|1231.2|1230.8|1769
1641979330000|2022-01-12 09:22:10||1231.2||1231||1231.2||1231|0
1641979340000|2022-01-12 09:22:20|1231.2|1230.8|1231.6|1231|1231.6|1231|1231|1230.6|4021
1641979350000|2022-01-12 09:22:30|1231.8|1231.2|1230.8|1230.4|1232|1231.4|1230.6|1230.4|3498
1641979360000|2022-01-12 09:22:40|1230.6|1230.2|1230.6|1230.2|1230.6|1230.4|1230.4|1230|389
1641979370000|2022-01-12 09:22:50|1230.8|1230.4|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|712
1641979380000|2022-01-12 09:23:00|1230.8|1230.4|1230.6|1230.4|1230.8|1230.4|1230.6|1230.4|0
1641979390000|2022-01-12 09:23:10|1230.4|1230.2|1230.4|1230|1230.6|1230.4|1230.4|1230|1259
1641979400000|2022-01-12 09:23:20|1230.6|1229.8|1230.4|1230|1230.6|1230|1230.2|1229.8|0
1641979410000|2022-01-12 09:23:30|1230.2|1229.8|1229.6|1229.2|1230.2|1229.8|1229.6|1229.2|1424
1641979420000|2022-01-12 09:23:40|1229.4|1229.4|1229.6|1229.2|1229.6|1229.4|1229.4|1229.2|0
1641979430000|2022-01-12 09:23:50|1229.4|1229.4|1229.6|1229.2|1229.6|1229.4|1229.4|1229.2|1467
1641979440000|2022-01-12 09:24:00|1229.4||1229.6||1229.6||1229.4||2000
1641979450000|2022-01-12 09:24:10|1229.4||1229.6||1229.6||1229.4||0
1641979460000|2022-01-12 09:24:20|1229.4|1229.4|1229.6|1229.2|1229.6|1229.4|1229.4|1229.2|3149
1641979470000|2022-01-12 09:24:30|1229.8|1229.4|1230|1229.6|1230.2|1229.8|1229.8|1229.4|2000
1641979480000|2022-01-12 09:24:40|1230.2|1229.8|1230.4|1230|1230.8|1230.2|1230.2|1229.8|401
1641979490000|2022-01-12 09:24:50||1229.8||1230||1230||1229.8|0
1641979500000|2022-01-12 09:25:00||1230.2||1230||1230.2||1230|0
1641979510000|2022-01-12 09:25:10|1230.6|1230.2|1230.4|1230.2|1230.6|1230.2|1230.4|1230.2|713
1641979530000|2022-01-12 09:25:30|1230.2|1229.8|1230.2|1229.8|1230.2|1229.8|1229.8|1229.4|10625
1641979540000|2022-01-12 09:25:40|1230.4|1230|1230.4|1230|1230.4|1230.2|1230.2|1229.8|476
1641979550000|2022-01-12 09:25:50|1230.2|1230.2|1230.2|1229.8|1230.4|1230.2|1230.2|1229.8|1015
1641979560000|2022-01-12 09:26:00|1230|1229.6|1229.8|1229.4|1230|1229.6|1229.8|1229.4|2009
1641979570000|2022-01-12 09:26:10|1229.6|1229.2|1230|1229.6|1230|1229.8|1229.6|1229.2|191
1641979580000|2022-01-12 09:26:20|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|0
1641979590000|2022-01-12 09:26:30|1230|1229.6|1229.4|1229.2|1230|1229.6|1229.4|1229.2|2000
1641979600000|2022-01-12 09:26:40|1229.2|1229|1229.4|1229.2|1229.4|1229.2|1229.2|1228.8|2553
1641979610000|2022-01-12 09:26:50|1229.6|1229.4|1230|1229.6|1230.2|1229.8|1229.6|1229.2|5275
1641979630000|2022-01-12 09:27:10|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.6|1229.2|524
1641979640000|2022-01-12 09:27:20|1230|1229.6|1230|1229.6|1230|1229.8|1230|1229.6|0
1641979650000|2022-01-12 09:27:30|1229.8|1229.4|1230|1229.4|1230|1229.6|1229.8|1229.4|0
1641979660000|2022-01-12 09:27:40|1229.8|1229.6|1229.8|1229.4|1230|1229.6|1229.8|1229.4|0
1641979680000|2022-01-12 09:28:00|1230|1229.6|1231|1230.4|1231|1230.4|1229.8|1229.4|5386
1641979690000|2022-01-12 09:28:10|1230.8|1230.6|1231|1230.6|1231|1230.6|1230.8|1230.6|0
1641979700000|2022-01-12 09:28:20|1230.8|1230.8|1230.8|1230.4|1230.8|1230.8|1230.8|1230.4|2231
1641979710000|2022-01-12 09:28:30|1230.6|1230.2|1230.2|1229.8|1230.6|1230.2|1230.2|1229.8|12082
1641979720000|2022-01-12 09:28:40|1230.4|1230|1230.2|1229.8|1230.4|1230|1230.2|1229.8|0
1641979730000|2022-01-12 09:28:50|1230|1229.6|1229.8|1229.4|1230|1229.6|1229.8|1229.4|1665
1641979740000|2022-01-12 09:29:00||1229.2||1229.6||1229.6||1229.2|0
1641979750000|2022-01-12 09:29:10|1229.6|1229.4|1228.8|1228.4|1229.6|1229.4|1228.6|1228.4|2561
1641979760000|2022-01-12 09:29:20|1228.6|1228.2|1229.2|1228.8|1229.4|1228.8|1228.4|1228.2|3763
1641979770000|2022-01-12 09:29:30|1229.4|1229|1229.8|1229.4|1230|1229.6|1229.4|1229|17343
1641979780000|2022-01-12 09:29:40|1230|1229.6|1229.8|1229.4|1230|1229.6|1229.8|1229.4|4053
1641979790000|2022-01-12 09:29:50||1229.6||1229.4||1229.6||1229.4|0
1641979800000|2022-01-12 09:30:00|1230|1229.6|1230.4|1230|1230.6|1230.4|1230|1229.4|2975
1641979810000|2022-01-12 09:30:10|1230.2|1229.8|1230.2|1229.6|1230.2|1229.8|1229.8|1229.4|8878
1641979820000|2022-01-12 09:30:20|1230|1229.8|1228.2|1227.8|1230|1229.8|1227.6|1227.2|84379
1641979830000|2022-01-12 09:30:30|1228.4|1228|1226.8|1226.4|1229|1228.6|1226.2|1225.8|47725
1641979840000|2022-01-12 09:30:40|1226.6|1226.2|1225.4|1224.8|1226.6|1226.4|1224.8|1224.4|38455
1641979850000|2022-01-12 09:30:50|1225.6|1225|1227.2|1226.8|1227.4|1227|1225.6|1225|6485
1641979860000|2022-01-12 09:31:00|1227.4|1227|1227.2|1226.8|1227.8|1227.4|1227.2|1226.8|2878
1641979870000|2022-01-12 09:31:10|1227.6|1227|1228|1227.6|1228.2|1227.8|1227.4|1227|8592
1641979880000|2022-01-12 09:31:20|1228.2|1227.8|1228.4|1228|1228.6|1228.2|1228|1227.6|22615
1641979890000|2022-01-12 09:31:30|1228.6|1228.2|1228.8|1228.2|1229|1228.4|1228.4|1228|4802
1641979900000|2022-01-12 09:31:40|1228.6|1228.4|1229.2|1228.8|1229.2|1228.8|1228.4|1228.2|7188
1641979910000|2022-01-12 09:31:50|1229.4|1229|1229.6|1229.2|1229.6|1229.2|1229.2|1229|1287
1641979920000|2022-01-12 09:32:00|1229.8|1229.4|1230|1229.6|1230.2|1229.8|1229.8|1229.4|465
1641979930000|2022-01-12 09:32:10|1229.8|1229.4|1230|1229.4|1230|1229.8|1229.8|1229.4|1684
1641979940000|2022-01-12 09:32:20|1229.8|1229.6|1229.8|1229.4|1230|1229.6|1229.8|1229.4|0
1641979950000|2022-01-12 09:32:30|1230||1229.8||1230||1229.8||0
1641979960000|2022-01-12 09:32:40|1229.6|1229.2|1229.4|1229|1229.6|1229.2|1229.4|1229|7097
1641979970000|2022-01-12 09:32:50|1229.2|1228.6|1228.8|1228.4|1229.2|1228.6|1228.8|1228.4|200
1641979980000|2022-01-12 09:33:00|1228.6|1228.2|1228.6|1228.2|1229|1228.6|1228.6|1228.2|1060
1641979990000|2022-01-12 09:33:10|1228.8|1228.4|1229.4|1229|1229.6|1229.2|1228.8|1228.4|13074
1641980000000|2022-01-12 09:33:20|1229.6|1229.2|1229.2|1228.8|1229.6|1229.4|1229.2|1228.8|1404
1641980010000|2022-01-12 09:33:30|1229.4|1228.6|1229|1228.4|1229.4|1228.6|1229|1228.4|0
1641980020000|2022-01-12 09:33:40|1228.8|1228.2|1228.2|1227.8|1229|1228.2|1228.2|1227.8|0
1641980030000|2022-01-12 09:33:50|1228.4|1228|1228.6|1228.2|1228.6|1228.2|1228.2|1227.6|3265
1641980040000|2022-01-12 09:34:00|1228.4|1228|1228.4|1228|1228.6|1228.2|1228.2|1227.8|1735
1641980050000|2022-01-12 09:34:10|1228.6|1228.2|1229|1228.6|1229|1228.8|1228.6|1228.2|1023
1641980060000|2022-01-12 09:34:20|1228.8|1228.4|1229|1228.6|1229|1228.8|1228.8|1228.4|416
1641980070000|2022-01-12 09:34:30|1229.2|1228.8|1228.8|1228.2|1229.2|1228.8|1228.6|1228.2|2807
1641980080000|2022-01-12 09:34:40|1228.6|1228|1227.8|1227.2|1228.6|1228|1227.6|1227.2|1195
1641980090000|2022-01-12 09:34:50|1228|1227.4|1228.2|1227.6|1228.2|1227.8|1227.6|1227.4|62
1641980100000|2022-01-12 09:35:00|1228|1227.4|1228.2|1227.6|1228.2|1227.8|1228|1227.4|0
1641980110000|2022-01-12 09:35:10|1228.4|1227.8|1228.2|1227.8|1228.4|1228|1228|1227.6|304
1641980120000|2022-01-12 09:35:20|1228|1227.6|1227.8|1227.4|1228.2|1227.8|1227.6|1227.4|7652
1641980130000|2022-01-12 09:35:30|1227.6|1227.6|1228.2|1227.6|1228.2|1227.8|1227.6|1227.6|1515
1641980140000|2022-01-12 09:35:40|1228.4|1227.8|1228.4|1228|1228.4|1228|1228|1227.8|401
1641980150000|2022-01-12 09:35:50|1228.6|1228.2|1228.8|1228.2|1229|1228.6|1228.4|1228.2|1579
1641980160000|2022-01-12 09:36:00|1229|1228.4|1228.8|1228.4|1229|1228.6|1228.8|1228.4|0
1641980170000|2022-01-12 09:36:10|1228.6|1228.2|1228.4|1228|1228.8|1228.4|1228.2|1228|2294
1641980180000|2022-01-12 09:36:20|1228.2|1227.8|1228.2|1227.8|1228.6|1228.2|1227.8|1227.4|5493
1641980190000|2022-01-12 09:36:30|1228|1227.6|1228|1227.4|1228.2|1227.6|1227.8|1227.4|897
1641980200000|2022-01-12 09:36:40|1227.8|1227.6|1227.8|1227.4|1228|1227.6|1227.6|1227.4|403
1641980210000|2022-01-12 09:36:50|1228|1227.6|1227.8|1227.6|1228|1227.6|1227.8|1227.4|2500
1641980220000|2022-01-12 09:37:00|1227.6|1227.4|1228|1227.4|1228|1227.4|1227.6|1227.4|552
1641980240000|2022-01-12 09:37:20|1228.2|1227.6|1228.4|1228.2|1228.6|1228.2|1228.2|1227.6|649
1641980250000|2022-01-12 09:37:30|1228.6|1228.4|1228.8|1228.2|1229|1228.4|1228.6|1228.2|1120
1641980260000|2022-01-12 09:37:40|1228|1227.8|1228|1227.8|1228.4|1228|1227.4|1227.2|93977
1641980270000|2022-01-12 09:37:50|1228.2|1228|1228.8|1228.6|1228.8|1228.6|1228.2|1228|863
1641980280000|2022-01-12 09:38:00|1229|1228.8|1229.2|1229|1229.2|1229|1228.8|1228.6|2215
1641980290000|2022-01-12 09:38:10|1229|1228.8|1229.2|1228.8|1229.2|1229|1229|1228.8|3025
1641980300000|2022-01-12 09:38:20|1229|1229|1228.8|1228.4|1229|1229|1228.6|1228.4|6278
1641980320000|2022-01-12 09:38:40|1229|1228.6|1229.2|1229|1229.2|1229|1229|1228.6|2059
1641980330000|2022-01-12 09:38:50|1229|1228.8|1229|1228.8|1229.2|1229|1229|1228.8|1201
1641980340000|2022-01-12 09:39:00|1229.2|1228.6|1229|1228.4|1229.2|1228.6|1228.8|1228.4|429
1641980350000|2022-01-12 09:39:10|1228.8|1228.6|1229.2|1228.8|1229.2|1228.8|1228.8|1228.4|969
1641980360000|2022-01-12 09:39:20||1229||1228.8||1229||1228.8|500
1641980380000|2022-01-12 09:39:40|1229|1228.6|1229|1228.6|1229|1228.8|1229|1228.6|3261
1641980390000|2022-01-12 09:39:50|1229.2|1228.8|1229|1228.4|1229.2|1229|1229|1228.4|2197
1641980400000|2022-01-12 09:40:00|1228.8|1228.2|1228.8|1228.4|1229|1228.6|1228.6|1228.2|0
1641980410000|2022-01-12 09:40:10|1229||1228.8||1229||1228.8||0
1641980420000|2022-01-12 09:40:20|1229|1228.6|1229.2|1228.8|1229.2|1228.8|1228.8|1228.4|711
1641980430000|2022-01-12 09:40:30|1229.4|1229|1229.8|1229.4|1229.8|1229.4|1229.4|1229|2315
1641980440000|2022-01-12 09:40:40|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.4|1229|564
1641980450000|2022-01-12 09:40:50|1229.4|1229.4|1229.8|1229.4|1229.8|1229.4|1229.4|1229.4|181
1641980460000|2022-01-12 09:41:00|1230|1229.6|1231.6|1231.2|1232.4|1232|1230|1229.6|75164
1641980470000|2022-01-12 09:41:10|1232|1231.4|1232.4|1231.8|1232.4|1232|1232|1231.4|4665
1641980480000|2022-01-12 09:41:20|1232.6|1232|1232.8|1232.4|1232.8|1232.6|1232.6|1232|1820
1641980490000|2022-01-12 09:41:30|1233|1232.6|1234.2|1233.6|1234.4|1233.8|1233|1232.6|1294
1641980500000|2022-01-12 09:41:40|1234|1233.4|1233.8|1233.4|1234|1233.6|1233.6|1233.4|1124
1641980510000|2022-01-12 09:41:50|1233.6|1233.2|1234|1233.4|1234|1233.4|1233.2|1232.6|8962
1641980520000|2022-01-12 09:42:00|1234.2|1233.6|1234.2|1233.6|1234.4|1234|1234.2|1233.6|1351
1641980530000|2022-01-12 09:42:10|1234.4|1233.8|1234.6|1234.2|1234.6|1234.2|1234.4|1233.8|1497
1641980540000|2022-01-12 09:42:20|1234.4|1234|1232.6|1232|1234.6|1234|1232.4|1232|34726
1641980550000|2022-01-12 09:42:30|1232.4|1232.2|1232.4|1231.8|1232.8|1232.2|1232.2|1231.8|0
1641980560000|2022-01-12 09:42:40|1232.2|1231.6|1232.8|1232.6|1232.8|1232.6|1232|1231.6|5590
1641980570000|2022-01-12 09:42:50|1233|1232.8|1233.2|1232.8|1233.4|1232.8|1233|1232.6|26364
1641980580000|2022-01-12 09:43:00|1233|1232.6|1233.2|1232.8|1233.2|1232.8|1232.8|1232.6|3273
1641980590000|2022-01-12 09:43:10||1232.6||1232.8||1232.8||1232.6|0
1641980600000|2022-01-12 09:43:20|1233|1232.6|1233.2|1233|1233.4|1233|1233|1232.6|1233
1641980610000|2022-01-12 09:43:30|1233|1232.8|1233.8|1233.2|1233.8|1233.4|1233|1232.8|2501
1641980620000|2022-01-12 09:43:40|1233.6|1233.4|1233.8|1233.2|1233.8|1233.4|1233.6|1233.2|1114
1641980630000|2022-01-12 09:43:50|1233.6|1233.4|1233.6|1233|1233.6|1233.4|1233.2|1232.8|2899
1641980640000|2022-01-12 09:44:00|1233.4|1232.8|1233.6|1233|1233.6|1233.2|1233.4|1232.8|790
1641980650000|2022-01-12 09:44:10|1233.4|1233.2|1233.6|1233|1233.6|1233.2|1233.4|1233|0
1641980660000|2022-01-12 09:44:20||1233.2||1233.2||1233.2||1233|0
1641980670000|2022-01-12 09:44:30|1233.8|1233.4|1235|1234.4|1235|1234.4|1233.8|1233.4|9092
1641980680000|2022-01-12 09:44:40|1234.8|1234.2|1234.4|1234|1234.8|1234.6|1234.4|1233.8|12958
1641980690000|2022-01-12 09:44:50|1234.2|1233.8|1234.6|1234.2|1234.6|1234.2|1234.2|1233.8|717
1641980700000|2022-01-12 09:45:00|1234.4|1234|1234|1233.4|1234.6|1234|1233.6|1233.2|7257
1641980710000|2022-01-12 09:45:10|1233.8|1233.2|1234|1233.6|1234|1233.8|1233.8|1233.2|1390
1641980720000|2022-01-12 09:45:20|1233.8|1233.4|1233.6|1233|1234|1233.4|1233.4|1233|100
1641980730000|2022-01-12 09:45:30|1233.4|1232.8|1233.4|1232.8|1233.6|1233.2|1233|1232.6|2310
1641980740000|2022-01-12 09:45:40|1233.2||1233.2||1233.4||1233.2||0
1641980750000|2022-01-12 09:45:50|1233|1232.6|1233|1232.4|1233.2|1232.6|1233|1232.4|41
1641980760000|2022-01-12 09:46:00|1232.8|1232.2|1232.8|1232.4|1232.8|1232.4|1232.6|1232.2|0
1641980770000|2022-01-12 09:46:10|1233|1232.2|1233.6|1233.2|1233.8|1233.4|1232.8|1232.2|7305
1641980780000|2022-01-12 09:46:20||1233||1233.2||1233.2||1233|0
1641980790000|2022-01-12 09:46:30|1233.4||1233.6||1233.6||1233.4||0
1641980800000|2022-01-12 09:46:40|1233.4|1233.4|1233.6|1233|1233.6|1233.4|1233.4|1233|416
1641980810000|2022-01-12 09:46:50|1233.4|1233.2|1233.4|1233|1233.4|1233.2|1233.4|1233|0
1641980820000|2022-01-12 09:47:00|1233.6||1233.4||1233.6||1233.4||280
1641980830000|2022-01-12 09:47:10|1233.2|1232.8|1233|1232.8|1233.2|1233|1233|1232.8|1298
1641980840000|2022-01-12 09:47:20|1232.8|1232.6|1232.6|1232.4|1233|1232.6|1232.6|1232.2|4598
1641980850000|2022-01-12 09:47:30|1232.8|1232.2|1233|1232.4|1233|1232.6|1232.8|1232.2|1624
1641980860000|2022-01-12 09:47:40|1232.8|1232.6|1232.8|1232.4|1233|1232.6|1232.8|1232.4|0
1641980870000|2022-01-12 09:47:50|1233|1232.6|1234.2|1233.8|1234.2|1233.8|1233|1232.6|1600
1641980880000|2022-01-12 09:48:00|1234|1233.6|1234.2|1233.8|1234.2|1234|1234|1233.6|0
1641980890000|2022-01-12 09:48:10|1234||1234.2||1234.2||1234||0
1641980900000|2022-01-12 09:48:20|1234|1233.6|1233|1232.4|1234|1233.6|1233|1232.4|7959
1641980910000|2022-01-12 09:48:30|1233.2|1232.6|1232.6|1232.2|1233.2|1232.8|1232.6|1232.2|500
1641980920000|2022-01-12 09:48:40||1232||1232||1232||1232|0
1641980930000|2022-01-12 09:48:50|1232.4||1232.2||1232.6||1232.2||0
1641980940000|2022-01-12 09:49:00|1232|1231.8|1232.2|1231.6|1232.2|1232|1232|1231.6|2177
1641980950000|2022-01-12 09:49:10|1232|1231.8|1232.2|1231.6|1232.2|1231.8|1232|1231.6|0
1641980960000|2022-01-12 09:49:20|1232|1231.8|1232.8|1232.2|1232.8|1232.2|1232|1231.6|1982
1641980970000|2022-01-12 09:49:30|1233|1232.4|1233.2|1232.6|1233.2|1232.6|1233|1232.4|1226
1641980980000|2022-01-12 09:49:40|1233|1232.4|1233|1232.4|1233|1232.4|1233|1232.4|0
1641980990000|2022-01-12 09:49:50|1233.2|1232.6|1233|1232.4|1233.2|1232.8|1232.8|1232.4|0
1641981000000|2022-01-12 09:50:00|1232.8|1232.6|1232.8|1232.4|1233|1232.8|1232.8|1232.4|0
1641981020000|2022-01-12 09:50:20||1232.6||1232.4||1232.6||1232.4|0
1641981030000|2022-01-12 09:50:30|||||||||50
1641981050000|2022-01-12 09:50:50|1232.6|1232.6|1233.2|1233|1233.4|1233|1232.6|1232.6|1858
1641981070000|2022-01-12 09:51:10|1233.4|1233.2|1232.8|1232.4|1233.6|1233.2|1232.8|1232.4|5334
1641981080000|2022-01-12 09:51:20|1232.6|1232.2|1232.8|1232.2|1232.8|1232.4|1232.6|1232.2|277
1641981090000|2022-01-12 09:51:30|1232.6|1232.4|1232.8|1232.4|1232.8|1232.6|1232.6|1232.2|0
1641981100000|2022-01-12 09:51:40||1232.6||1232.4||1232.6||1232.4|39
1641981110000|2022-01-12 09:51:50|1232.6|1232.2|1232.6|1232.2|1232.6|1232.4|1232.4|1232|300
1641981120000|2022-01-12 09:52:00|1232.4|1232.4|1232.8|1232.4|1232.8|1232.4|1232.4|1232.4|1215
1641981130000|2022-01-12 09:52:10|1232.6|1232.2|1232.6|1232.2|1232.6|1232.4|1232.6|1232.2|0
1641981140000|2022-01-12 09:52:20|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|0
1641981150000|2022-01-12 09:52:30|1232.6|1232.2|1232.8|1232.2|1232.8|1232.4|1232|1231.6|11663
1641981160000|2022-01-12 09:52:40|1232.6|1232.4|1233|1232.8|1233|1232.8|1232.6|1232.2|7239
1641981170000|2022-01-12 09:52:50|1233.2|1233|1233.2|1233|1233.4|1233|1233|1232.6|9096
1641981180000|2022-01-12 09:53:00|1233|1232.8|1233.2|1233|1233.2|1233|1233|1232.8|0
1641981190000|2022-01-12 09:53:10||1232.8||1233||1233||1232.8|0
1641981200000|2022-01-12 09:53:20|1233.4|1233.2|1233.6|1233.2|1233.6|1233.4|1233.4|1233|4139
1641981210000|2022-01-12 09:53:30|1233.4|1233|1233.2|1232.8|1233.4|1233|1233.2|1232.8|0
1641981220000|2022-01-12 09:53:40|1233|1232.6|1232.6|1232|1233.4|1232.8|1232.6|1232|11813
1641981230000|2022-01-12 09:53:50||1232.2||1232||1232.2||1232|0
1641981240000|2022-01-12 09:54:00|1232.8|1232.2|1233.2|1232.8|1233.4|1233|1232.8|1232.2|2490
1641981250000|2022-01-12 09:54:10|1233|1232.6|1233|1232.6|1233|1232.6|1232.8|1232.6|1066
1641981260000|2022-01-12 09:54:20|1233.2||1233.2||1233.2||1233||0
1641981270000|2022-01-12 09:54:30|1233.4|1232.8|1233.2|1232.8|1233.4|1232.8|1233.2|1232.8|0
1641981280000|2022-01-12 09:54:40|1233.4|1233|1233|1232.6|1233.4|1233.2|1233|1232.6|2154
1641981290000|2022-01-12 09:54:50|1233.2|1232.8|1233.6|1233|1233.6|1233.2|1233.2|1232.8|244
1641981300000|2022-01-12 09:55:00|1234|1233.2|1234.2|1233.6|1234.2|1233.6|1234|1233.2|4131
1641981310000|2022-01-12 09:55:10|1234|1233.4|1233.8|1233.4|1234|1233.4|1233.6|1233.2|1008
1641981320000|2022-01-12 09:55:20|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|403
1641981340000|2022-01-12 09:55:40|1233.6|1233.2|1233.6|1233|1233.6|1233.2|1233.4|1233|501
1641981350000|2022-01-12 09:55:50|1233.4|1232.8|1233.4|1233|1233.4|1233|1233|1232.8|500
1641981360000|2022-01-12 09:56:00|1233.2|1232.8|1233.8|1233.4|1233.8|1233.4|1233|1232.8|2123
1641981370000|2022-01-12 09:56:10|1234||1234||1234||1233.8||0
1641981380000|2022-01-12 09:56:20|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.4|0
1641981390000|2022-01-12 09:56:30|1233.8||1233.8||1233.8||1233.8||33
1641981400000|2022-01-12 09:56:40|1233.6|1233.4|1233.4|1233|1233.6|1233.4|1233.4|1233|1460
1641981410000|2022-01-12 09:56:50|1233.2|1232.8|1233.2|1232.8|1233.2|1233|1233.2|1232.8|564
1641981420000|2022-01-12 09:57:00|1233|1232.6|1233.2|1232.6|1233.2|1232.8|1233|1232.6|196
1641981430000|2022-01-12 09:57:10|1233|1232.8|1233|1232.4|1233|1232.8|1232.4|1232.2|11969
1641981440000|2022-01-12 09:57:20|1232.8||1232.8||1233||1232.8||0
1641981450000|2022-01-12 09:57:30|1232.6|1232.2|1232.2|1232|1232.6|1232.2|1232|1231.8|2573
1641981460000|2022-01-12 09:57:40|1232.4|1232.2|1232.4|1232|1232.4|1232.2|1232.4|1232|441
1641981470000|2022-01-12 09:57:50|1232.6|1232.2|1232.4|1232|1232.8|1232.6|1232.4|1232|5088
1641981480000|2022-01-12 09:58:00||1231.8||1232||1232||1231.8|0
1641981490000|2022-01-12 09:58:10|1232.6|1232.2|1232.6|1232.2|1232.6|1232.4|1232.6|1232.2|945
1641981500000|2022-01-12 09:58:20|1232.8|1232.4|1232.6|1232.4|1232.8|1232.4|1232.6|1232.2|897
1641981520000|2022-01-12 09:58:40|1232.8|1232.6|1232.6|1232.4|1232.8|1232.6|1232.6|1232.4|67
1641981530000|2022-01-12 09:58:50|1232.4|1232.2|1232.4|1232|1232.6|1232.4|1232.4|1232|4316
1641981540000|2022-01-12 09:59:00||1232.2||1232||1232.2||1232|0
1641981550000|2022-01-12 09:59:10|1232.2|1231.8|1231.8|1231.4|1232.2|1231.8|1231.8|1231.4|6361
1641981560000|2022-01-12 09:59:20|1231.6|1231.2|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|432
1641981580000|2022-01-12 09:59:40|1231.6|1231.2|1230.8|1230.4|1231.6|1231.2|1230.8|1230.4|1816
1641981590000|2022-01-12 09:59:50|1231|1230.2|1230.8|1230.4|1231|1230.4|1230.4|1230.2|6013
1641981600000|2022-01-12 10:00:00|1231|1230.6|1231.2|1230.6|1231.2|1230.8|1231|1230.6|915
1641981610000|2022-01-12 10:00:10|1231|1230.4|1230.6|1230.2|1231|1230.6|1230.4|1230|412
1641981630000|2022-01-12 10:00:30|1230.8|1230.4|1230.8|1230.6|1230.8|1230.6|1230.6|1230.4|2240
1641981640000|2022-01-12 10:00:40|1230.6|1230.4|1230.6|1230.2|1230.8|1230.6|1230.4|1230.2|2135
1641981650000|2022-01-12 10:00:50|1230.4|1230|1230.4|1230|1230.4|1230.2|1230.2|1229.8|835
1641981660000|2022-01-12 10:01:00|1230.2|1229.8|1230.6|1230.4|1230.6|1230.4|1230|1229.8|11709
1641981670000|2022-01-12 10:01:10|1230.4|1230.2|1230.4|1230|1230.4|1230.2|1230.4|1230|524
1641981690000|2022-01-12 10:01:30|||||||||300
1641981700000|2022-01-12 10:01:40|1230.6|1230.2|1230.2|1229.8|1230.6|1230.4|1230|1229.8|7409
1641981710000|2022-01-12 10:01:50|1230|1229.6|1229.8|1229.4|1230.2|1229.6|1229.8|1229.4|876
1641981720000|2022-01-12 10:02:00|1230|1229.6|1230.2|1229.6|1230.2|1230|1230|1229.6|1629
1641981730000|2022-01-12 10:02:10|1230|1229.8|1229.8|1229.6|1230|1229.8|1229.8|1229.4|984
1641981740000|2022-01-12 10:02:20||1229.4||1229.4||1229.4||1229.4|1000
1641981750000|2022-01-12 10:02:30|1230|1229.6|1230.8|1230.4|1231|1230.6|1229.8|1229.6|17406
1641981760000|2022-01-12 10:02:40|1230.6||1230.8||1230.8||1230.6||0
1641981780000|2022-01-12 10:03:00|1231|1230.6|1231.2|1230.8|1231.4|1231|1231|1230.6|1560
1641981800000|2022-01-12 10:03:20|1231.4|1231|1231.6|1231.2|1231.6|1231.2|1231.4|1231|1
1641981810000|2022-01-12 10:03:30|1231.4|1231|1231|1230.6|1231.4|1231|1231|1230.6|4748
1641981840000|2022-01-12 10:04:00|1231.2|1230.8|1230.8|1230.4|1231.2|1230.8|1230.6|1230.2|893
1641981850000|2022-01-12 10:04:10|1230.6|1230.2|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|420
1641981860000|2022-01-12 10:04:20|1230.8|1230.4|1230.8|1230.4|1231|1230.6|1230.8|1230.4|1486
1641981870000|2022-01-12 10:04:30|1230.6|1230.2|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|15
1641981880000|2022-01-12 10:04:40|1230.4|1230|1230.2|1229.8|1230.4|1230|1230|1229.8|5179
1641981890000|2022-01-12 10:04:50|1230|1230|1230.2|1229.8|1230.2|1230|1230|1229.8|1458
1641981900000|2022-01-12 10:05:00|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.4|1230|1772
1641981910000|2022-01-12 10:05:10|1230.8||1230.6||1230.8||1230.6||0
1641981920000|2022-01-12 10:05:20|1230.8|1230.4|1231.2|1231|1231.6|1231.2|1230.8|1230.2|20612
1641981930000|2022-01-12 10:05:30|1231.4|1231.2|1231.8|1231.4|1231.8|1231.4|1231.4|1231|1457
1641981940000|2022-01-12 10:05:40|1231.6|1231.2|1231.4|1231|1231.8|1231.2|1231.2|1230.8|3892
1641981950000|2022-01-12 10:05:50|1231.2|1230.8|1231.2|1230.8|1231.4|1231|1231|1230.8|500
1641981960000|2022-01-12 10:06:00|1231|1230|1230.6|1230.2|1231|1230.2|1229.8|1229.6|28982
1641981980000|2022-01-12 10:06:20|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.4|1230|0
1641981990000|2022-01-12 10:06:30|1231|1230.8|1231|1230.6|1231.4|1231|1230.8|1230.4|62449
1641982000000|2022-01-12 10:06:40|1230.8|1230.4|1230.4|1230|1230.8|1230.4|1230.4|1230|2903
1641982010000|2022-01-12 10:06:50|1230.6|1230.2|1230.4|1230|1230.6|1230.2|1230.4|1230|0
1641982020000|2022-01-12 10:07:00|1230.6||1230.4||1230.6||1230.4||0
1641982030000|2022-01-12 10:07:10|1230.6|1230.2|1230.6|1230.4|1230.8|1230.6|1230.4|1230.2|18021
1641982040000|2022-01-12 10:07:20|1230.8|1230.6|1231|1230.6|1231|1230.6|1230.8|1230.4|100
1641982050000|2022-01-12 10:07:30|1230.8|1230.4|1231|1230.4|1231|1230.6|1230.8|1230.4|0
1641982060000|2022-01-12 10:07:40|1230.8|1230.6|1231.4|1231|1231.4|1231|1230.8|1230.6|0
1641982070000|2022-01-12 10:07:50|1231.6||1231.4||1231.6||1231.4||0
1641982080000|2022-01-12 10:08:00|1231.6|1231.2|1231.6|1231.2|1231.8|1231.2|1231.4|1231.2|595
1641982090000|2022-01-12 10:08:10|1231.4|1231|1230.8|1230.4|1231.6|1231|1230.6|1230.4|5642
1641982100000|2022-01-12 10:08:20|1230.6|1230.2|1230.4|1230|1230.6|1230.2|1230.4|1230|2691
1641982110000|2022-01-12 10:08:30|1230.6|1230.2|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|0
1641982120000|2022-01-12 10:08:40|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230|401
1641982130000|2022-01-12 10:08:50||1230.4||1230.4||1230.4||1230.2|0
1641982140000|2022-01-12 10:09:00|1230.4|1230.2|1230.6|1230.2|1230.8|1230.4|1230.4|1230|6418
1641982150000|2022-01-12 10:09:10|1230.4|1230|1231|1230.6|1231|1230.8|1230.4|1230|4796
1641982160000|2022-01-12 10:09:20|1230.8|1230.4|1231|1230.8|1231|1230.8|1230.8|1230.4|0
1641982170000|2022-01-12 10:09:30|1231.2|1231|1231.4|1231|1232|1231.6|1231.2|1230.8|3349
1641982190000|2022-01-12 10:09:50|1231.6|1231.2|1231.8|1231.4|1231.8|1231.6|1231.6|1231.2|695
1641982200000|2022-01-12 10:10:00|1231.6|1231.2|1231.2|1230.8|1231.8|1231.2|1231|1230.8|6087
1641982220000|2022-01-12 10:10:20|1231.4|1231|1231.4|1231|1231.6|1231.2|1231.4|1231|456
1641982230000|2022-01-12 10:10:30|1231.6|1231.2|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|870
1641982240000|2022-01-12 10:10:40|1231.8|1231.4|1231.6|1231.2|1231.8|1231.4|1231.6|1231.2|50
1641982260000|2022-01-12 10:11:00|1231.4|1231|1230.8|1230.4|1231.4|1231|1230.6|1230.2|1390
1641982280000|2022-01-12 10:11:20|1231|1230.6|1231.2|1230.8|1231.2|1230.8|1231|1230.6|1968
1641982290000|2022-01-12 10:11:30|1231.4|1231|1231.4|1231|1231.4|1231.2|1231.4|1231|897
1641982300000|2022-01-12 10:11:40|1231.6||1231.4||1231.6||1231.4||0
1641982310000|2022-01-12 10:11:50|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.2|1231|3413
1641982320000|2022-01-12 10:12:00|1231.2|1230.8|1231.2|1230.8|1231.2|1231|1231|1230.8|428
1641982330000|2022-01-12 10:12:10|1231|1230.6|1231|1230.6|1231|1230.8|1231|1230.6|0
1641982340000|2022-01-12 10:12:20|1230.8|1230.8|1231|1230.6|1231|1230.8|1230.8|1230.6|1469
1641982350000|2022-01-12 10:12:30|1230.8|1230.4|1230.8|1230.4|1231|1230.4|1230.6|1230.4|2771
1641982360000|2022-01-12 10:12:40|1231|1230.6|1231|1230.6|1231|1230.6|1231|1230.4|1078
1641982370000|2022-01-12 10:12:50|1231.2|1230.8|1230.8|1230.4|1231.2|1230.8|1230.8|1230.4|1461
1641982380000|2022-01-12 10:13:00|1231|1230.6|1230.8|1230.4|1231|1230.6|1230.8|1230.4|178
1641982390000|2022-01-12 10:13:10|1231|1230.6|1230|1229.6|1231|1230.6|1229.8|1229.6|10724
1641982400000|2022-01-12 10:13:20|1229.8||1229.8||1229.8||1229.8||0
1641982410000|2022-01-12 10:13:30|1229.6|1229.4|1229.8|1229.4|1229.8|1229.6|1229.4|1229.2|1124
1641982420000|2022-01-12 10:13:40|1229.6|1229.2|1229.8|1229.4|1229.8|1229.6|1229.6|1229.2|315
1641982430000|2022-01-12 10:13:50|1230|1229.6|1230|1229.8|1230.4|1230|1230|1229.6|3042
1641982440000|2022-01-12 10:14:00|1230.2|1230|1230.4|1230|1230.6|1230|1230.2|1229.8|264
1641982450000|2022-01-12 10:14:10|1230.2|1229.8|1230.4|1230|1230.4|1230|1230.2|1229.8|0
1641982460000|2022-01-12 10:14:20|1230.2|1229.8|1230.2|1229.8|1230.4|1230|1230|1229.6|1630
1641982470000|2022-01-12 10:14:30||1229.6||1229.6||1229.8||1229.6|0
1641982480000|2022-01-12 10:14:40|1230|1229.4|1229.8|1229.4|1230|1229.4|1229.8|1229.4|0
1641982490000|2022-01-12 10:14:50|1230||1229.8||1230||1229.8||0
1641982500000|2022-01-12 10:15:00|1230|1229.6|1230.2|1229.8|1230.2|1229.8|1230|1229.6|0
1641982510000|2022-01-12 10:15:10|1230|1229.6|1229.8|1229.4|1230.2|1229.6|1229.8|1229.4|1000
1641982520000|2022-01-12 10:15:20|1229.6|1229.2|1229.8|1229.4|1229.8|1229.4|1229.6|1229.2|500
1641982530000|2022-01-12 10:15:30|1229.6|1229.2|1229.6|1229.2|1229.8|1229.4|1229.6|1229.2|0
1641982540000|2022-01-12 10:15:40|1229.8|1229.4|1230.2|1229.8|1230.2|1229.8|1229.6|1229.2|2236
1641982550000|2022-01-12 10:15:50|1230.4|1230|1230.4|1230|1230.4|1230.2|1230.2|1229.8|463
1641982560000|2022-01-12 10:16:00|1230.2|1229.8|1230.2|1229.8|1230.4|1230|1230|1229.6|824
1641982570000|2022-01-12 10:16:10|1230.4|1230|1230.2|1229.8|1230.4|1230|1230|1229.6|0
1641982580000|2022-01-12 10:16:20|1230|1229.6|1230.2|1229.8|1230.2|1229.8|1230|1229.6|0
1641982590000|2022-01-12 10:16:30||1229.6||1229.6||1229.8||1229.6|0
1641982600000|2022-01-12 10:16:40|1230|1229.8|1229.8|1229.4|1230|1229.8|1229.8|1229.4|0
1641982610000|2022-01-12 10:16:50||1229.6||1229.4||1229.6||1229.4|0
1641982620000|2022-01-12 10:17:00|1229.6|1229.6|1229.4|1229|1229.6|1229.6|1229.4|1229|1883
1641982630000|2022-01-12 10:17:10|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|0
1641982640000|2022-01-12 10:17:20|1229|1229|1229|1228.6|1229|1229|1229|1228.6|64
1641982650000|2022-01-12 10:17:30|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1202
1641982660000|2022-01-12 10:17:40|1228.6|1228.2|1229.2|1228.8|1229.2|1228.8|1228.4|1228.2|2722
1641982670000|2022-01-12 10:17:50|1229|1228.6|1228.6|1228.2|1229|1228.6|1228.6|1228.2|12907
1641982680000|2022-01-12 10:18:00|1228.4||1228.6||1228.6||1228.4||0
1641982690000|2022-01-12 10:18:10|1228.8|1228.4|1229|1228.6|1229|1228.6|1228.8|1228.4|1273
1641982700000|2022-01-12 10:18:20|1229.2|1228.8|1228.8|1228.4|1229.2|1228.8|1228.8|1228.4|0
1641982710000|2022-01-12 10:18:30|1229|1228.6|1229|1228.6|1229|1228.6|1228.8|1228.4|0
1641982730000|2022-01-12 10:18:50|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|0
1641982740000|2022-01-12 10:19:00|1229|1228.2|1228.4|1228.2|1229|1228.2|1228.4|1228.2|1406
1641982750000|2022-01-12 10:19:10|1228.6|1228.4|1229|1228.6|1229|1228.6|1228.6|1228.4|995
1641982760000|2022-01-12 10:19:20||1228.8||1228.6||1228.8||1228.6|0
1641982770000|2022-01-12 10:19:30||1228.8||1228.8||1228.8||1228.8|0
1641982780000|2022-01-12 10:19:40|1228.8|1228.6|1229.2|1228.8|1229.2|1228.8|1228.8|1228.4|6550
1641982790000|2022-01-12 10:19:50|1229|1228.6|1229.4|1229|1229.6|1229.2|1229|1228.6|0
1641982800000|2022-01-12 10:20:00|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|0
1641982810000|2022-01-12 10:20:10|1229|1228.6|1228.8|1228.4|1229.2|1228.6|1228.6|1228.2|4805
1641982830000|2022-01-12 10:20:30|1228.6|1228.2|1228.6|1228.2|1228.6|1228.4|1228.6|1228.2|921
1641982850000|2022-01-12 10:20:50|1228.4|1228|1228|1227.4|1228.4|1228|1227.8|1227.4|2342
1641982860000|2022-01-12 10:21:00|1228.2|1227.6|1228|1227.8|1228.2|1227.8|1228|1227.6|0
1641982870000|2022-01-12 10:21:10|1228.2|1228|1228.8|1228.4|1228.8|1228.4|1228.2|1228|1379
1641982880000|2022-01-12 10:21:20|1228.6|1228.2|1228.6|1228.2|1228.8|1228.6|1228.4|1228.2|5905
1641982890000|2022-01-12 10:21:30|1228.4|1228|1229|1228.6|1229.2|1229|1228.4|1228|12809
1641982910000|2022-01-12 10:21:50|1228.8|1228.8|1229|1228.6|1229|1228.8|1228.8|1228.6|283
1641982920000|2022-01-12 10:22:00||1228.8||1228.6||1228.8||1228.6|0
1641982930000|2022-01-12 10:22:10|1228.8|1228.8|1229|1228.6|1229|1228.8|1228.8|1228.6|0
1641982940000|2022-01-12 10:22:20|1229.2|1228.8|1230|1229.6|1230|1229.6|1229.2|1228.8|1315
1641982950000|2022-01-12 10:22:30|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1230.2|1229.8|0
1641982960000|2022-01-12 10:22:40|1230.6|1230.4|1231.2|1230.8|1231.2|1230.8|1230.4|1230|23677
1641982970000|2022-01-12 10:22:50|1231.4|1231|1231|1230.6|1231.6|1231.2|1231|1230.6|3084
1641982980000|2022-01-12 10:23:00|1231.2|1230.4|1231|1230.6|1231.2|1230.8|1230.8|1230.4|432
1641982990000|2022-01-12 10:23:10|1231.2||1231||1231.2||1231||0
1641983010000|2022-01-12 10:23:30|1230.8|1230.8|1231.2|1230.6|1231.6|1231.2|1230.8|1230.6|8830
1641983020000|2022-01-12 10:23:40||1230.8||1230.8||1230.8||1230.8|0
1641983040000|2022-01-12 10:24:00|1231|1230.6|1230.6|1230.4|1231.2|1230.8|1230.6|1230.4|1799
1641983050000|2022-01-12 10:24:10|1230.8|1230.6|1230.8|1230.4|1231.2|1230.8|1230.8|1230.4|528
1641983060000|2022-01-12 10:24:20|1230.6|1230.2|1230.8|1230.4|1230.8|1230.4|1230.6|1230.2|0
1641983070000|2022-01-12 10:24:30|1231|1230.6|1230.8|1230.4|1231|1230.6|1230.6|1230.2|0
1641983080000|2022-01-12 10:24:40|1230.6|1230.2|1230.4|1230|1230.8|1230.2|1230.4|1230|500
1641983090000|2022-01-12 10:24:50|1230.6||1230.6||1230.6||1230.6||0
1641983100000|2022-01-12 10:25:00|1230.4|1230.2|1230.8|1230.4|1230.8|1230.6|1230.4|1230.2|2445
1641983110000|2022-01-12 10:25:10|1230.6||1230.8||1230.8||1230.6||0
1641983130000|2022-01-12 10:25:30|1230.6|1230.2|1230.6|1230.2|1231.4|1231|1230.4|1230|62016
1641983140000|2022-01-12 10:25:40||1230.4||1230.2||1230.4||1230.2|0
1641983150000|2022-01-12 10:25:50|1230.8|1230.4|1231.2|1230.6|1231.2|1230.6|1230.8|1230.4|1073
1641983160000|2022-01-12 10:26:00|1231.4|1230.8|1232.6|1232.4|1232.6|1232.4|1231.4|1230.8|12532
1641983170000|2022-01-12 10:26:10|1232.8|1232.2|1232.6|1232.4|1232.8|1232.4|1232.2|1232|10496
1641983180000|2022-01-12 10:26:20|1232.8|1232.2|1233.4|1233.2|1233.4|1233.2|1232.4|1232|38883
1641983190000|2022-01-12 10:26:30|1233.2|1233|1233|1232.4|1233.4|1233|1232.8|1232.4|7821
1641983200000|2022-01-12 10:26:40|1232.8||1232.8||1232.8||1232.6||655
1641983210000|2022-01-12 10:26:50||1232.6||1232.4||1232.6||1232.4|0
1641983220000|2022-01-12 10:27:00|1233|1232.6|1232.6|1232.2|1233|1232.6|1232.4|1232.2|3715
1641983230000|2022-01-12 10:27:10|1232.8|1232|1232.8|1232.4|1232.8|1232.4|1232.6|1232|0
1641983240000|2022-01-12 10:27:20|1233|1232.8|1232.8|1232.4|1233.2|1232.8|1232.8|1232.4|2316
1641983260000|2022-01-12 10:27:40|1232.6|1232.2|1232.4|1232|1232.6|1232.2|1232.4|1232|585
1641983270000|2022-01-12 10:27:50|1232.2|1231.8|1232|1231.6|1232.2|1231.8|1232|1231.6|1253
1641983280000|2022-01-12 10:28:00|1231.8|1231.4|1231.4|1231.2|1232.2|1231.8|1231.4|1231.2|4528
1641983290000|2022-01-12 10:28:10|1231.2|1231|1231|1230.8|1231.4|1231|1231|1230.8|444
1641983300000|2022-01-12 10:28:20|1230.8|1230.6|1231|1230.6|1231|1230.8|1230.8|1230.4|9810
1641983310000|2022-01-12 10:28:30|1230.8|1230.4|1231|1230.6|1231|1230.8|1230.8|1230.4|1081
1641983320000|2022-01-12 10:28:40||1230.8||1230.8||1230.8||1230.8|0
1641983330000|2022-01-12 10:28:50||1230.6||1230.6||1230.6||1230.6|0
1641983350000|2022-01-12 10:29:10|1230.8|1230.8|1230.8|1230.6|1231.4|1230.8|1230.8|1230.6|4239
1641983360000|2022-01-12 10:29:20|1230.6|1230.4|1230.8|1230.6|1230.8|1230.6|1230.6|1230.4|0
1641983380000|2022-01-12 10:29:40|1230.6|1230.4|1230.6|1230.2|1230.8|1230.4|1230.6|1230.2|1873
1641983390000|2022-01-12 10:29:50|1230.4||1230.4||1230.4||1230.4||0
1641983400000|2022-01-12 10:30:00|1230.2|1230|1229.8|1229.2|1230.4|1230|1229.6|1229.2|4355
1641983410000|2022-01-12 10:30:10|1229.6|1229.4|1229.6|1229.2|1229.6|1229.4|1229.6|1229.2|499
1641983420000|2022-01-12 10:30:20|1229.4|1229|1229.2|1228.8|1229.4|1229|1229.2|1228.8|1490
1641983430000|2022-01-12 10:30:30|1229.4|1229|1229.6|1229.2|1229.6|1229.2|1229.4|1229|1156
1641983450000|2022-01-12 10:30:50|1229.4|1229.4|1229.4|1229|1229.4|1229.4|1229.4|1229|0
1641983460000|2022-01-12 10:31:00|1229.2|1228.8|1229.2|1228.8|1229.4|1228.8|1229|1228.8|0
1641983470000|2022-01-12 10:31:10|1229.4|1229|1229.2|1229|1229.4|1229|1229.2|1228.8|0
1641983480000|2022-01-12 10:31:20|1229.4|1228.8|1229.4|1229|1229.6|1229.2|1229.4|1228.8|1012
1641983490000|2022-01-12 10:31:30|1229.2|1228.8|1229|1228.6|1229.2|1228.8|1228.8|1228.6|385
1641983500000|2022-01-12 10:31:40|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|0
1641983510000|2022-01-12 10:31:50|1228.6|1228.2|1228.4|1228|1228.6|1228.2|1228|1227.8|1594
1641983520000|2022-01-12 10:32:00|1228.2|1227.8|1228.2|1227.8|1228.4|1228|1228.2|1227.8|0
1641983530000|2022-01-12 10:32:10|1228|1227.6|1227.8|1227.4|1228|1227.6|1227.8|1227.4|3092
1641983550000|2022-01-12 10:32:30|1228|1227.6|1228|1227.6|1228.2|1227.8|1228|1227.4|4502
1641983560000|2022-01-12 10:32:40|1227.8|1227.4|1227.8|1227.4|1228|1227.4|1227.6|1227.2|824
1641983570000|2022-01-12 10:32:50|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.4|1227|0
1641983580000|2022-01-12 10:33:00|1227.4|1227|1227.4|1227|1227.6|1227.2|1227.2|1226.8|1184
1641983590000|2022-01-12 10:33:10|1227.2|1226.8|1226.8|1226.4|1227.2|1226.8|1226.6|1226.4|1386
1641983600000|2022-01-12 10:33:20|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.4|1226|1760
1641983610000|2022-01-12 10:33:30|1226.2|1225.8|1226.2|1225.6|1226.2|1225.8|1226|1225.6|1517
1641983620000|2022-01-12 10:33:40|1226|1225.4|1226.2|1225.8|1226.2|1225.8|1225.8|1225.4|0
1641983630000|2022-01-12 10:33:50||1226||1225.8||1226||1225.6|1295
1641983640000|2022-01-12 10:34:00||1226||1225.8||1226||1225.8|500
1641983660000|2022-01-12 10:34:20|1226.4|1226|1226.2|1225.8|1226.6|1226.2|1226.2|1225.8|2085
1641983670000|2022-01-12 10:34:30|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.2|1225.8|2953
1641983680000|2022-01-12 10:34:40|1226.4|1226|1226.2|1225.8|1226.4|1226.4|1226.2|1225.8|0
1641983690000|2022-01-12 10:34:50||1226||1225.8||1226||1225.8|0
1641983700000|2022-01-12 10:35:00|1226|1225.6|1225.6|1225.2|1226|1225.6|1225.6|1225.2|2584
1641983710000|2022-01-12 10:35:10|1225.8|1225.4|1225.8|1225.4|1226|1225.6|1225.8|1225.4|0
1641983720000|2022-01-12 10:35:20|1226|1225.6|1226.2|1225.8|1226.2|1226|1225.8|1225.4|857
1641983730000|2022-01-12 10:35:30|1226|1225.6|1226.2|1225.8|1226.2|1225.8|1226|1225.6|0
1641983740000|2022-01-12 10:35:40|1226.4|1225.6|1226.2|1225.8|1226.4|1226|1226.2|1225.6|600
1641983750000|2022-01-12 10:35:50|1226|1225.6|1226.2|1225.8|1226.2|1225.8|1226|1225.6|0
1641983760000|2022-01-12 10:36:00||1226||1225.8||1226||1225.6|0
1641983770000|2022-01-12 10:36:10|1226.4|1226|1226.2|1226|1226.8|1226.4|1226.2|1225.8|2049
1641983780000|2022-01-12 10:36:20|1226|1225.8|1225.6|1225.2|1226.2|1225.8|1225.6|1225.2|404
1641983800000|2022-01-12 10:36:40|1225.4|1225|1225.4|1225|1225.6|1225.2|1225.4|1225|0
1641983820000|2022-01-12 10:37:00||1225.2||1225||1225.2||1225|0
1641983830000|2022-01-12 10:37:10|1225.6|1225.2|1226|1225.6|1226|1225.6|1225.6|1225|5682
1641983840000|2022-01-12 10:37:20|1225.8|1225.4|1226|1225.4|1226.2|1225.8|1225.8|1225.4|869
1641983850000|2022-01-12 10:37:30|1225.8|1225.6|1225.6|1225.2|1226|1225.6|1225.4|1225|3383
1641983860000|2022-01-12 10:37:40|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|52
1641983870000|2022-01-12 10:37:50|1225.4|1225.4|1225.6|1225.2|1225.8|1225.4|1225.4|1225.2|1557
1641983880000|2022-01-12 10:38:00|1225.8|1225.4|1225.6|1225.2|1225.8|1225.4|1225.6|1225.2|404
1641983890000|2022-01-12 10:38:10|1225.8|1225.4|1225.6|1225.2|1225.8|1225.4|1225.6|1225.2|500
1641983900000|2022-01-12 10:38:20|1225.8|1225.4|1225.8|1225.4|1226|1225.6|1225.6|1225.2|821
1641983910000|2022-01-12 10:38:30|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.4|1225|7156
1641983930000|2022-01-12 10:38:50|1225.6|1225.6|1225.6|1225.2|1225.6|1225.6|1225.6|1225.2|0
1641983940000|2022-01-12 10:39:00|1225.8|1225.4|1225.8|1225.6|1225.8|1225.6|1225.8|1225.4|1551
1641983950000|2022-01-12 10:39:10|1226|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.6|1007
1641983980000|2022-01-12 10:39:40|1225.8|1225.4|1225.8|1225.4|1226|1225.6|1225.6|1225.2|2258
1641984000000|2022-01-12 10:40:00|1225.6|1225.2|1225.6|1225.2|1225.8|1225.4|1225.4|1225.2|413
1641984010000|2022-01-12 10:40:10|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|1827
1641984020000|2022-01-12 10:40:20|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|1423
1641984030000|2022-01-12 10:40:30|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|192
1641984050000|2022-01-12 10:40:50|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1225|0
1641984060000|2022-01-12 10:41:00|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|0
1641984070000|2022-01-12 10:41:10|1225.4||1225.4||1225.4||1225.4||0
1641984080000|2022-01-12 10:41:20|1225.2|1225|1225.4|1225|1225.4|1225.2|1225.2|1225|970
1641984090000|2022-01-12 10:41:30|1225.6|1225.2|1225.4|1225.2|1225.6|1225.4|1225.4|1225.2|766
1641984100000|2022-01-12 10:41:40|1225.6|1225.4|1225.8|1225.6|1225.8|1225.6|1225.6|1225.4|1044
1641984110000|2022-01-12 10:41:50|1226|1225.8|1226.2|1225.8|1226.2|1225.8|1226|1225.8|1383
1641984120000|2022-01-12 10:42:00|1226.4|1226|1226.4|1226|1226.6|1226.2|1226.2|1226|4385
1641984130000|2022-01-12 10:42:10|1226.2|1225.8|1226.4|1226|1226.4|1226|1226.2|1225.8|300
1641984140000|2022-01-12 10:42:20|1226.2||1226.2||1226.2||1226.2||0
1641984150000|2022-01-12 10:42:30|1226.4||1226.2||1226.4||1226.2||478
1641984160000|2022-01-12 10:42:40|1226.4|1226.2|1226.4|1226|1226.6|1226.2|1226.2|1225.8|856
1641984170000|2022-01-12 10:42:50|1226.2|1225.8|1226.2|1225.8|1226.4|1225.8|1226.2|1225.8|0
1641984180000|2022-01-12 10:43:00|1226|1225.6|1225.6|1225.2|1226|1225.6|1225.6|1225.2|2107
1641984190000|2022-01-12 10:43:10|1225.8|1225.4|1226.8|1226.4|1226.8|1226.4|1225.8|1225.4|5928
1641984200000|2022-01-12 10:43:20|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|0
1641984210000|2022-01-12 10:43:30|1226.8|1226.4|1227|1226.6|1227.2|1226.8|1226.8|1226.4|1943
1641984220000|2022-01-12 10:43:40|1226.8|1226.8|1226.8|1226.4|1227|1226.8|1226.8|1226.4|2175
1641984230000|2022-01-12 10:43:50|1227|1226.6|1227|1226.6|1227|1226.6|1227|1226.6|0
1641984240000|2022-01-12 10:44:00|1226.8|1226.4|1226.8|1226.4|1227|1226.4|1226.6|1226.2|2356
1641984260000|2022-01-12 10:44:20|1226.6|1226.6|1226.8|1226.4|1226.8|1226.6|1226.6|1226.4|0
1641984270000|2022-01-12 10:44:30|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.8|1226.4|0
1641984280000|2022-01-12 10:44:40|1226.6||1226.6||1226.6||1226.6||0
1641984300000|2022-01-12 10:45:00|1226.8|1226.6|1227|1226.8|1227.4|1227|1226.8|1226.6|1190
1641984310000|2022-01-12 10:45:10|1226.8|1226.6|1227|1226.6|1227.2|1226.8|1226.8|1226.4|1486
1641984320000|2022-01-12 10:45:20||1226.8||1226.6||1226.8||1226.6|0
1641984350000|2022-01-12 10:45:50|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.4|1226.2|0
1641984360000|2022-01-12 10:46:00|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|0
1641984370000|2022-01-12 10:46:10|1226.4|1226|1226.2|1226|1226.4|1226|1226.2|1226|475
1641984390000|2022-01-12 10:46:30|1226|1225.8|1226|1225.8|1226.2|1225.8|1226|1225.6|2776
1641984400000|2022-01-12 10:46:40|1226.2|1226|1226.2|1226|1226.4|1226.2|1226.2|1226|2549
1641984410000|2022-01-12 10:46:50|1226.4|1226.2|1227.2|1226.8|1227.2|1227|1226.4|1226.2|2740
1641984430000|2022-01-12 10:47:10|1227.4|1227.2|1227.4|1227|1227.4|1227.2|1227.4|1227|2691
1641984440000|2022-01-12 10:47:20|1227.2|1226.8|1227|1226.6|1227.2|1226.8|1227|1226.6|1172
1641984450000|2022-01-12 10:47:30|1227.2|1226.8|1227|1226.6|1227.2|1226.8|1227|1226.6|0
1641984470000|2022-01-12 10:47:50|1226.8|1226.4|1226.6|1226.4|1226.8|1226.4|1226.6|1226.4|2462
1641984480000|2022-01-12 10:48:00|1226.8|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.6|922
1641984500000|2022-01-12 10:48:20|1227.2|1226.8|1227.2|1226.8|1227.4|1227|1227.2|1226.8|407
1641984510000|2022-01-12 10:48:30|1227|1226.6|1226.8|1226.6|1227|1226.6|1226.8|1226.6|679
1641984520000|2022-01-12 10:48:40|1227|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.8|1403
1641984530000|2022-01-12 10:48:50|1227|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.6|0
1641984540000|2022-01-12 10:49:00|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.4|3017
1641984550000|2022-01-12 10:49:10|1227|1226.6|1227.8|1227.4|1228|1227.6|1227|1226.6|1236
1641984560000|2022-01-12 10:49:20|1227.6|1227.2|1227.8|1227.2|1227.8|1227.2|1227.6|1227.2|0
1641984570000|2022-01-12 10:49:30|1228|1227.4|1227.4|1227|1228|1227.8|1227.4|1227|5387
1641984580000|2022-01-12 10:49:40|1227.2||1227.4||1227.4||1227.2||0
1641984590000|2022-01-12 10:49:50|1227.2|1226.8|1227.4|1227|1227.4|1227.2|1227|1226.6|544
1641984600000|2022-01-12 10:50:00||1227.2||1227||1227.2||1227|0
1641984620000|2022-01-12 10:50:20|1227.2||1227.4||1227.4||1227.2||0
1641984630000|2022-01-12 10:50:30|1227.2|1226.8|1227|1226.6|1227.2|1226.8|1226.8|1226.6|2036
1641984650000|2022-01-12 10:50:50|1227.2|1226.8|1227.2|1226.6|1227.2|1226.8|1227|1226.6|800
1641984660000|2022-01-12 10:51:00|1227|1226.8|1226.8|1226.6|1227|1226.8|1226.8|1226.6|19
1641984670000|2022-01-12 10:51:10|1227|1226.8|1227.4|1227|1227.4|1227|1227|1226.6|1693
1641984680000|2022-01-12 10:51:20|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1117
1641984690000|2022-01-12 10:51:30|1227.4|1227|1227.2|1226.8|1227.4|1227|1227.2|1226.8|0
1641984700000|2022-01-12 10:51:40|1227.4|1227|1227.4|1227|1227.4|1227.2|1227.4|1227|0
1641984710000|2022-01-12 10:51:50|1227.6|1227.2|1227.6|1227.2|1227.8|1227.4|1227.6|1227.2|964
1641984730000|2022-01-12 10:52:10|1227.4|1227|1227.2|1226.8|1227.6|1227|1227|1226.8|3925
1641984740000|2022-01-12 10:52:20|1227||1227.2||1227.2||1227||0
1641984750000|2022-01-12 10:52:30|1227|1226.6|1226.6|1226.2|1227|1226.6|1226.6|1226.2|416
1641984760000|2022-01-12 10:52:40|1226.4|1226|1226|1225.6|1226.4|1226|1226|1225.6|808
1641984790000|2022-01-12 10:53:10|1225.8||1225.8||1225.8||1225.8||0
1641984800000|2022-01-12 10:53:20|1225.6|1225.4|1225.6|1225.4|1225.8|1225.4|1225.6|1225.2|274
1641984810000|2022-01-12 10:53:30|1225.8|1225.6|1226|1225.6|1226|1225.8|1225.8|1225.4|3713
1641984840000|2022-01-12 10:54:00|1225.8|1225.8|1226|1225.6|1226|1225.8|1225.8|1225.6|514
1641984850000|2022-01-12 10:54:10|1225.8|1225.8|1225.8|1225.6|1226|1225.8|1225.8|1225.6|916
1641984860000|2022-01-12 10:54:20|1225.6|1225.4|1225.4|1225|1226|1225.6|1225.2|1225|7099
1641984870000|2022-01-12 10:54:30|1225.2|1225.2|1225.2|1224.8|1225.6|1225.4|1225|1224.6|36076
1641984880000|2022-01-12 10:54:40|1225|1224.6|1224.8|1224.4|1225|1224.8|1224.6|1224.2|6532
1641984890000|2022-01-12 10:54:50|1225|1224.6|1225.2|1224.8|1225.4|1225.2|1225|1224.6|5128
1641984900000|2022-01-12 10:55:00|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|1420
1641984910000|2022-01-12 10:55:10|1225.2|1224.8|1225.4|1225|1225.4|1225.2|1225.2|1224.6|785
1641984920000|2022-01-12 10:55:20|1225.6|1225.2|1225.8|1225.4|1226|1225.6|1225.6|1225|1356
1641984930000|2022-01-12 10:55:30|1225.6|1225.2|1225.6|1225.2|1225.6|1225.4|1225.6|1225.2|1105
1641984940000|2022-01-12 10:55:40|1225.4|1225.4|1225.6|1225.4|1225.8|1225.4|1225.4|1225.4|2414
1641984950000|2022-01-12 10:55:50|1225.8|1225.6|1226|1225.6|1226.2|1225.8|1225.8|1225.6|1846
1641984960000|2022-01-12 10:56:00|1225.8||1225.8||1225.8||1225.8||0
1641984970000|2022-01-12 10:56:10|1226|1225.4|1225.8|1225.4|1226|1225.6|1225.6|1225.4|1498
1641984980000|2022-01-12 10:56:20|1225.6||1225.6||1225.6||1225.6||0
1641984990000|2022-01-12 10:56:30|1225.8||1225.8||1225.8||1225.8||0
1641985000000|2022-01-12 10:56:40|1225.6||1225.6||1225.8||1225.6||0
1641985010000|2022-01-12 10:56:50|1225.8|1225.6|1226|1225.6|1226|1225.6|1225.8|1225.4|217
1641985020000|2022-01-12 10:57:00|1225.8|1225.4|1226|1225.4|1226|1225.6|1225.8|1225.4|0
1641985030000|2022-01-12 10:57:10|1225.8|1225.6|1225.8|1225.4|1226|1225.6|1225.6|1225.4|3280
1641985040000|2022-01-12 10:57:20|1226|1225.6|1225.8|1225.4|1226|1225.8|1225.6|1225.4|227
1641985050000|2022-01-12 10:57:30|1225.6|1225.2|1225.2|1225|1225.6|1225.2|1225.2|1225|2981
1641985060000|2022-01-12 10:57:40|1225.4|1225.2|1225.6|1225.2|1225.6|1225.2|1225.2|1225.2|810
1641985070000|2022-01-12 10:57:50|1225.4|1225|1225.4|1225|1225.6|1225.2|1225.4|1225|1500
1641985080000|2022-01-12 10:58:00|1225.2||1225.2||1225.4||1225.2||906
1641985090000|2022-01-12 10:58:10|1225.4||1225.2||1225.4||1225.2||94
1641985100000|2022-01-12 10:58:20|1225.4||1225.2||1225.4||1225.2||943
1641985110000|2022-01-12 10:58:30|1225|1224.8|1225|1224.8|1225|1224.8|1225|1224.8|2500
1641985120000|2022-01-12 10:58:40|1224.8|1224.6|1224.8|1224.6|1225|1224.6|1224.6|1224.4|1439
1641985130000|2022-01-12 10:58:50|1224.6|1224.4|1224.6|1224.4|1224.6|1224.6|1224.6|1224.4|403
1641985140000|2022-01-12 10:59:00|1224.8||1224.6||1224.8||1224.6||0
1641985150000|2022-01-12 10:59:10|1224.4|1224.2|1224.6|1224.4|1224.8|1224.4|1224.2|1224|12597
1641985160000|2022-01-12 10:59:20|1224.4|1224.2|1224.4|1224.2|1224.6|1224.2|1224.4|1224|13
1641985170000|2022-01-12 10:59:30|1224.6|1224.4|1224.6|1224.2|1224.8|1224.4|1224.6|1224.2|3549
1641985180000|2022-01-12 10:59:40|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.2|0
1641985190000|2022-01-12 10:59:50|1224.6|1224.2|1224.4|1224.2|1224.6|1224.2|1224.4|1224.2|1834
1641985200000|2022-01-12 11:00:00|1224.6|1224.4|1225|1224.6|1225.2|1224.8|1224.6|1224.2|2427
1641985210000|2022-01-12 11:00:10|1224.8|1224.4|1224.8|1224.6|1224.8|1224.6|1224.6|1224.4|524
1641985220000|2022-01-12 11:00:20||1224.4||1224.6||1224.6||1224.4|404
1641985230000|2022-01-12 11:00:30||1224.4||1224.6||1224.6||1224.4|1000
1641985250000|2022-01-12 11:00:50|1225|1224.8|1225.4|1225|1225.6|1225.2|1225|1224.8|2681
1641985260000|2022-01-12 11:01:00|1225|1224.8|1225.2|1224.8|1225.2|1225|1225|1224.8|11732
1641985270000|2022-01-12 11:01:10|1225|1224.6|1225.4|1225|1225.4|1225|1224.8|1224.6|2045
1641985280000|2022-01-12 11:01:20|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|0
1641985290000|2022-01-12 11:01:30|1225|1225|1225|1224.6|1225.2|1225|1224.8|1224.4|3925
1641985320000|2022-01-12 11:02:00|1224.8|1224.4|1224.8|1224.6|1224.8|1224.6|1224.6|1224.2|2256
1641985330000|2022-01-12 11:02:10|1224.6|1224.4|1224.2|1223.8|1224.8|1224.4|1224|1223.6|4571
1641985340000|2022-01-12 11:02:20|1224|1223.6|1224|1223.6|1224|1223.6|1224|1223.6|123
1641985350000|2022-01-12 11:02:30|1223.8|1223.4|1223.8|1223.6|1223.8|1223.6|1223.4|1223.2|4051
1641985370000|2022-01-12 11:02:50|1224|1223.8|1224.8|1224.4|1224.8|1224.6|1224|1223.8|4315
1641985380000|2022-01-12 11:03:00|1224.6|1224.2|1224.6|1224.4|1224.8|1224.4|1224.6|1224.2|0
1641985390000|2022-01-12 11:03:10|1224.4|1224.2|1224.6|1224.2|1224.6|1224.2|1224.4|1224|4404
1641985410000|2022-01-12 11:03:30|1224.8|1224.4|1224.4|1224.2|1224.8|1224.4|1224.4|1224|1002
1641985420000|2022-01-12 11:03:40||1224||1224||1224.2||1224|598
1641985430000|2022-01-12 11:03:50|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|0
1641985440000|2022-01-12 11:04:00|1224|1223.6|1224|1223.6|1224.2|1223.8|1224|1223.6|0
1641985450000|2022-01-12 11:04:10|1224.2|1223.8|1224.2|1224|1224.4|1224|1224.2|1223.8|1369
1641985460000|2022-01-12 11:04:20|1224|1223.8|1224|1223.8|1224|1223.8|1224|1223.8|0
1641985470000|2022-01-12 11:04:30|1224.2|1224|1224.4|1224|1224.4|1224|1224.2|1224|1366
1641985480000|2022-01-12 11:04:40|1224.2|1223.8|1224|1223.6|1224.2|1223.8|1224|1223.6|1232
1641985490000|2022-01-12 11:04:50|1224.2|1223.8|1224.2|1223.8|1224.2|1224|1224.2|1223.8|1025
1641985510000|2022-01-12 11:05:10|1224|1223.6|1224|1223.6|1224|1223.6|1224|1223.6|0
1641985520000|2022-01-12 11:05:20|1223.8|1223.4|1223.6|1223.2|1223.8|1223.4|1223.6|1223.2|0
1641985530000|2022-01-12 11:05:30|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|1223.8|1223.4|0
1641985540000|2022-01-12 11:05:40|1223.6|1223.6|1224|1223.6|1224|1223.6|1223.6|1223.6|87
1641985550000|2022-01-12 11:05:50|1223.8|1223.8|1224.4|1224|1224.4|1224|1223.8|1223.8|1948
1641985560000|2022-01-12 11:06:00|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.8|3500
1641985570000|2022-01-12 11:06:10|1224.4|1224|1224.4|1224|1224.6|1224.2|1224.4|1224|1320
1641985580000|2022-01-12 11:06:20|1224.6|1224.2|1224.6|1224.2|1224.8|1224.4|1224.6|1224.2|0
1641985600000|2022-01-12 11:06:40||1224.4||1224.2||1224.4||1224.2|1792
1641985610000|2022-01-12 11:06:50|1224.4|1224|1224.4|1224|1224.4|1224.2|1224.2|1224|914
1641985620000|2022-01-12 11:07:00|1224.2|1223.8|1224|1223.6|1224.2|1223.8|1224|1223.6|902
1641985640000|2022-01-12 11:07:20|1223.8|1223.4|1223.8|1223.4|1224|1223.4|1223.8|1223.4|0
1641985660000|2022-01-12 11:07:40|1223.6|1223.2|1223.8|1223.4|1223.8|1223.4|1223.6|1223.2|0
1641985670000|2022-01-12 11:07:50|1223.6|1223.6|1224.2|1224|1224.2|1224|1223.6|1223.6|1330
1641985680000|2022-01-12 11:08:00|1224.4|1224.2|1225.2|1224.8|1225.2|1224.8|1224.4|1224|1888
1641985690000|2022-01-12 11:08:10|1225.4|1225|1225.4|1225|1225.4|1225.2|1225.2|1224.8|3812
1641985700000|2022-01-12 11:08:20|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225|1224.8|1645
1641985720000|2022-01-12 11:08:40|1225.4||1225.2||1225.4||1225.2||0
1641985730000|2022-01-12 11:08:50|1225.4|1225|1225.2|1224.8|1225.4|1225|1225.2|1224.8|408
1641985740000|2022-01-12 11:09:00|1225||1225.2||1225.2||1225||0
1641985750000|2022-01-12 11:09:10|1225.4|1225|1225.2|1224.8|1225.4|1225|1225|1224.8|982
1641985770000|2022-01-12 11:09:30|1225|1224.6|1225|1224.8|1225|1224.8|1224.8|1224.6|3296
1641985780000|2022-01-12 11:09:40|1224.8|1224.6|1224.6|1224.2|1225|1224.6|1224.4|1224|10291
1641985800000|2022-01-12 11:10:00|1224.8|1224.4|1224.6|1224.2|1224.8|1224.4|1224.4|1224.2|1325
1641985810000|2022-01-12 11:10:10|1224.8|1224.4|1224.6|1224.2|1224.8|1224.4|1224.6|1224.2|1100
1641985820000|2022-01-12 11:10:20|1224.8|1224.4|1224.8|1224.2|1224.8|1224.4|1224.8|1224.2|585
1641985830000|2022-01-12 11:10:30|1224.6||1224.6||1224.6||1224.6||0
1641985840000|2022-01-12 11:10:40|1224.4||1224.4||1224.4||1224.4||238
1641985850000|2022-01-12 11:10:50||1224||1224||1224||1224|571
1641985870000|2022-01-12 11:11:10|1224.6|1224.2|1225.2|1224.8|1225.2|1224.8|1224.6|1224.2|2685
1641985880000|2022-01-12 11:11:20|1225.4|1225|1225.4|1225.2|1225.4|1225.2|1225.2|1225|1693
1641985890000|2022-01-12 11:11:30|||||||||1226
1641985910000|2022-01-12 11:11:50|1225.6|1225.4|1225.6|1225.2|1225.6|1225.4|1225.6|1225.2|2993
1641985920000|2022-01-12 11:12:00|1225.4|1225|1225.2|1225|1225.4|1225|1225.2|1225|5530
1641985940000|2022-01-12 11:12:20|1225.4|1225.2|1225.6|1225.2|1225.6|1225.4|1225.4|1225.2|523
1641985960000|2022-01-12 11:12:40|1225.8|1225.4|1225.8|1225.6|1225.8|1225.6|1225.8|1225.4|500
1641985980000|2022-01-12 11:13:00|1226|1225.8|1226|1225.6|1226|1225.8|1226|1225.6|9174
1641985990000|2022-01-12 11:13:10|1226.2|1225.8|1226.2|1225.8|1226.6|1226.2|1226.2|1225.8|4796
1641986000000|2022-01-12 11:13:20|1226|1225.6|1225.6|1225.2|1226|1225.6|1225.6|1225.2|2855
1641986020000|2022-01-12 11:13:40|1225.8|1225.4|1225.4|1225|1225.8|1225.4|1225.4|1225|1400
1641986030000|2022-01-12 11:13:50|1225.6|1225.2|1225.4|1225.2|1225.6|1225.2|1225.4|1225.2|0
1641986040000|2022-01-12 11:14:00|1225.2|1225|1225.2|1224.8|1225.4|1225|1225.2|1224.8|0
1641986050000|2022-01-12 11:14:10|1225|1224.6|1225.2|1224.8|1225.4|1225|1225|1224.6|4126
1641986060000|2022-01-12 11:14:20|1225.4|1225|1225|1224.8|1225.4|1225|1225|1224.6|0
1641986080000|2022-01-12 11:14:40|1225.2|1224.6|1225.6|1225.2|1225.6|1225.2|1225.2|1224.6|1302
1641986090000|2022-01-12 11:14:50|1225.4||1225.6||1225.6||1225.4||0
1641986100000|2022-01-12 11:15:00|1225.4|1225.4|1225.6|1225.2|1225.6|1225.4|1225.4|1225.2|0
1641986110000|2022-01-12 11:15:10|1225.4|1225|1225.2|1225|1225.4|1225|1225.2|1225|96
1641986120000|2022-01-12 11:15:20|1225|1224.8|1225.2|1224.8|1225.2|1225|1225|1224.8|385
1641986130000|2022-01-12 11:15:30|1225||1225.2||1225.2||1225||0
1641986150000|2022-01-12 11:15:50|1225.4|1225|1226|1225.6|1226|1225.6|1225.4|1225|1702
1641986160000|2022-01-12 11:16:00|1226.2|1225.8|1226.6|1226.2|1226.6|1226.2|1226.2|1225.8|543
1641986170000|2022-01-12 11:16:10|1226.8|1226.4|1226.6|1226.4|1226.8|1226.4|1226.6|1226.2|0
1641986180000|2022-01-12 11:16:20|1226.4|1226.2|1226.4|1226|1226.6|1226.2|1226.4|1226|0
1641986240000|2022-01-12 11:17:20|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1225.8|1225.4|9218
1641986250000|2022-01-12 11:17:30|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|397
1641986270000|2022-01-12 11:17:50||1225.6||1225.4||1225.6||1225.4|0
1641986280000|2022-01-12 11:18:00|1225.6||1225.8||1225.8||1225.6||0
1641986290000|2022-01-12 11:18:10|1225.6||1225.6||1225.6||1225.6||1000
1641986310000|2022-01-12 11:18:30|1225.8|1225.6|1225.8|1225.6|1225.8|1225.6|1225.8|1225.6|590
1641986320000|2022-01-12 11:18:40|1225.6|1225.4|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|1108
1641986340000|2022-01-12 11:19:00|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.4|1225|8252
1641986360000|2022-01-12 11:19:20|1225.8|1225.4|1225.8|1225.4|1225.8|1225.6|1225.6|1225.4|2269
1641986380000|2022-01-12 11:19:40|1225.6|1225.6|1226|1225.6|1226|1225.8|1225.6|1225.6|2146
1641986390000|2022-01-12 11:19:50|1225.8|1225.4|1225.8|1225.6|1226|1225.6|1225.8|1225.4|0
1641986400000|2022-01-12 11:20:00|1226|1225.4|1226.2|1225.8|1226.2|1225.8|1226|1225.4|5199
1641986410000|2022-01-12 11:20:10|1226|1225.6|1225.2|1225|1226|1225.6|1225.2|1225|5854
1641986420000|2022-01-12 11:20:20|1225.4||1225.4||1225.4||1225.4||0
1641986430000|2022-01-12 11:20:30|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|479
1641986440000|2022-01-12 11:20:40|1225.4||1225.6||1225.6||1225.4||0
1641986450000|2022-01-12 11:20:50|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1225|1239
1641986460000|2022-01-12 11:21:00|1225.2|1224.8|1224.8|1224.4|1225.2|1225|1224.8|1224.4|26226
1641986470000|2022-01-12 11:21:10|1225|1224.6|1224.8|1224.4|1225|1224.6|1224.8|1224.4|420
1641986480000|2022-01-12 11:21:20|1225|1224.6|1224.8|1224.4|1225|1224.6|1224.8|1224.4|0
1641986500000|2022-01-12 11:21:40||1224.6||1224.4||1224.6||1224.4|0
1641986510000|2022-01-12 11:21:50|1225|1224.6|1225.2|1224.8|1225.2|1225|1225|1224.6|273
1641986520000|2022-01-12 11:22:00|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|557
1641986550000|2022-01-12 11:22:30|1225.4|1225.4|1225.6|1225.2|1225.6|1225.4|1225.4|1225.2|850
1641986560000|2022-01-12 11:22:40|1225.8|1225.4|1225.8|1225.6|1226.2|1225.8|1225.8|1225.4|589
1641986570000|2022-01-12 11:22:50|1226|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.6|470
1641986580000|2022-01-12 11:23:00|1225.8|1225.4|1225.8|1225.6|1226|1225.6|1225.8|1225.4|3059
1641986610000|2022-01-12 11:23:30|1225.6|1225.4|1225.8|1225.4|1225.8|1225.4|1225.6|1225.4|1775
1641986640000|2022-01-12 11:24:00|1226|1225.6|1226|1225.6|1226|1225.8|1226|1225.6|500
1641986650000|2022-01-12 11:24:10|1225.8|1225.8|1226|1225.8|1226.2|1225.8|1225.8|1225.6|1266
1641986660000|2022-01-12 11:24:20|1226.2|1226|1226.4|1226.2|1226.6|1226.2|1226.2|1226|549
1641986670000|2022-01-12 11:24:30|1226.6|1226.4|1226.6|1226.2|1226.8|1226.6|1226.2|1225.8|5195
1641986680000|2022-01-12 11:24:40|1226.4|1226.4|1226.8|1226.4|1227|1226.6|1226.4|1226.2|1074
1641986690000|2022-01-12 11:24:50|1227|1226.6|1226.8|1226.6|1227|1226.6|1226.8|1226.6|0
1641986700000|2022-01-12 11:25:00|1226.6|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.4|590
1641986710000|2022-01-12 11:25:10|1227|1226.6|1227.2|1226.8|1227.4|1227|1227|1226.6|4309
1641986730000|2022-01-12 11:25:30||1227||1226.8||1227||1226.8|100
1641986740000|2022-01-12 11:25:40|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.4|0
1641986750000|2022-01-12 11:25:50|1226.6||1226.8||1226.8||1226.6||901
1641986760000|2022-01-12 11:26:00|1226.6|1226.6|1226.8|1226.4|1226.8|1226.6|1226.6|1226.4|1064
1641986770000|2022-01-12 11:26:10|1226.6|1226.2|1226.8|1226.4|1226.8|1226.4|1226.6|1226.2|1528
1641986790000|2022-01-12 11:26:30||1226.6||1226.6||1226.6||1226.6|0
1641986800000|2022-01-12 11:26:40||1226.4||1226.4||1226.4||1226.4|484
1641986820000|2022-01-12 11:27:00|1226.6|1226.2|1226.8|1226.4|1226.8|1226.4|1226.6|1226.2|1659
1641986830000|2022-01-12 11:27:10|1226.6||1226.8||1226.8||1226.6||0
1641986840000|2022-01-12 11:27:20|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.2|1225.8|1129
1641986850000|2022-01-12 11:27:30|1226.2|1225.8|1226.2|1226|1226.2|1226|1226.2|1225.8|0
1641986860000|2022-01-12 11:27:40|1226|1225.8|1226.2|1225.8|1226.2|1225.8|1226|1225.6|1264
1641986890000|2022-01-12 11:28:10||1226||1226||1226||1226|0
1641986900000|2022-01-12 11:28:20||1225.8||1226||1226||1225.8|342
1641986930000|2022-01-12 11:28:50|||||||||928
1641986940000|2022-01-12 11:29:00||1225.8||1226||1226||1225.8|629
1641986950000|2022-01-12 11:29:10|1226|1225.8|1226|1225.8|1226|1225.8|1226|1225.8|506
1641986960000|2022-01-12 11:29:20|1226.2||1226||1226.2||1226||0
1641986970000|2022-01-12 11:29:30||1225.6||1225.6||1225.8||1225.6|1167
1641986980000|2022-01-12 11:29:40||1225.8||1225.6||1225.8||1225.6|0
1641987000000|2022-01-12 11:30:00|1226.2|1225.8|1226.6|1226.4|1226.8|1226.4|1226.2|1225.8|8415
1641987030000|2022-01-12 11:30:30|1226.8|1226.6|1226.8|1226.6|1227|1226.6|1226.8|1226.4|873
1641987040000|2022-01-12 11:30:40|1227|1226.8|1227.2|1227|1227.2|1227|1227|1226.6|4054
1641987050000|2022-01-12 11:30:50|1227.4|1226.8|1228.6|1228.2|1228.8|1228.4|1227.4|1226.8|40468
1641987060000|2022-01-12 11:31:00|1228.4|1228.4|1228.6|1228.2|1228.6|1228.4|1228.4|1228.2|1230
1641987070000|2022-01-12 11:31:10|1228.4|1228|1228.4|1228|1228.4|1228.2|1228.2|1228|5599
1641987080000|2022-01-12 11:31:20|1228.2|1228.2|1227.8|1227.4|1228.2|1228.2|1227.8|1227.4|6003
1641987100000|2022-01-12 11:31:40|1227.6|1227.2|1228.2|1227.8|1228.2|1227.8|1227.6|1227.2|5906
1641987110000|2022-01-12 11:31:50|1227.8|1227.6|1228.2|1227.8|1228.2|1228|1227.8|1227.6|6288
1641987120000|2022-01-12 11:32:00|1228|1227.6|1228.2|1227.8|1228.2|1227.8|1228|1227.6|393
1641987130000|2022-01-12 11:32:10|1228|1228|1228.2|1227.8|1228.2|1228|1228|1227.8|0
1641987140000|2022-01-12 11:32:20|1228||1228||1228.2||1228||0
1641987150000|2022-01-12 11:32:30|1228.2|1227.6|1228|1227.6|1228.2|1227.6|1228|1227.6|647
1641987160000|2022-01-12 11:32:40|1227.8|1227.8|1228.2|1227.8|1228.2|1227.8|1227.8|1227.6|0
1641987170000|2022-01-12 11:32:50|1228|1227.6|1228|1227.6|1228.2|1227.8|1228|1227.6|0
1641987200000|2022-01-12 11:33:20|1227.8|1227.4|1227.6|1227.2|1227.8|1227.4|1227.2|1226.8|4872
1641987210000|2022-01-12 11:33:30|1227.4|1227.4|1227.4|1227.2|1227.4|1227.4|1227.4|1227.2|0
1641987220000|2022-01-12 11:33:40|1227.6|1227.4|1227.6|1227.2|1227.8|1227.4|1227.6|1227.2|709
1641987240000|2022-01-12 11:34:00|1227.8|1227.4|1227|1226.6|1227.8|1227.4|1227|1226.6|5799
1641987250000|2022-01-12 11:34:10|1226.8|1226.8|1226.6|1226.2|1226.8|1226.8|1226.4|1226|1100
1641987260000|2022-01-12 11:34:20|1226.4|1226|1226.4|1226|1226.4|1226|1226.4|1226|624
1641987280000|2022-01-12 11:34:40|1226.6|1226.2|1226.4|1226.2|1226.6|1226.2|1226.4|1226|0
1641987290000|2022-01-12 11:34:50|1226.6|1226|1226.4|1226|1226.6|1226|1226.2|1225.8|1255
1641987300000|2022-01-12 11:35:00|1226.2|1226.2|1226.2|1226|1226.2|1226.2|1226.2|1226|0
1641987310000|2022-01-12 11:35:10||1225.8||1225.8||1225.8||1225.8|0
1641987340000|2022-01-12 11:35:40|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.4|408
1641987350000|2022-01-12 11:35:50|1226|1225.6|1225.8|1225.4|1226.2|1225.8|1225.6|1225.4|3412
1641987360000|2022-01-12 11:36:00|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|1466
1641987370000|2022-01-12 11:36:10|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.6|1225.4|1710
1641987380000|2022-01-12 11:36:20|1226|1225.6|1226.2|1225.8|1226.4|1226|1226|1225.6|2064
1641987390000|2022-01-12 11:36:30|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.4|401
1641987410000|2022-01-12 11:36:50|1225.6|1225.2|1225.4|1225|1225.6|1225.2|1225.4|1225|3033
1641987420000|2022-01-12 11:37:00||1225.2||1225||1225.2||1225|355
1641987450000|2022-01-12 11:37:30|1225.2|1224.8|1224.6|1224.2|1225.2|1225|1224.6|1224.2|8338
1641987460000|2022-01-12 11:37:40|1224.4|1224|1224.4|1224.2|1224.6|1224.2|1224.4|1224|6785
1641987470000|2022-01-12 11:37:50|1224.6|1224.4|1224.6|1224.4|1224.6|1224.4|1224.6|1224.4|2068
1641987480000|2022-01-12 11:38:00|1224.8|1224.6|1225|1224.6|1225|1224.8|1224.8|1224.6|2336
1641987490000|2022-01-12 11:38:10|1225.2|1224.8|1225|1224.8|1225.4|1225|1225|1224.8|254
1641987510000|2022-01-12 11:38:30|1225.2|1225|1225|1224.6|1225.2|1225|1225|1224.6|3754
1641987530000|2022-01-12 11:38:50|1225.2|1224.8|1225.4|1225|1225.4|1225|1225|1224.8|0
1641987540000|2022-01-12 11:39:00|1225.6|1225.2|1225.4|1225|1225.6|1225.2|1225.4|1225|1032
1641987590000|2022-01-12 11:39:50|1225.2||1225.4||1225.4||1225.2||0
1641987600000|2022-01-12 11:40:00|1225.2|1224.8|1225.2|1225|1225.2|1225|1225|1224.6|4673
1641987610000|2022-01-12 11:40:10|1225|1224.8|1225|1224.8|1225.2|1224.8|1225|1224.6|201
1641987620000|2022-01-12 11:40:20|1224.8|1224.6|1225|1224.6|1225|1224.8|1224.8|1224.6|275
1641987630000|2022-01-12 11:40:30||1224.8||1224.8||1224.8||1224.8|0
1641987640000|2022-01-12 11:40:40||1224.6||1224.6||1224.6||1224.6|0
1641987650000|2022-01-12 11:40:50||1224.8||1224.6||1224.8||1224.6|0
1641987660000|2022-01-12 11:41:00||1224.8||1224.6||1224.8||1224.6|0
1641987670000|2022-01-12 11:41:10|1224.8||1224.8||1224.8||1224.8||0
1641987690000|2022-01-12 11:41:30|1225|1224.8|1225.4|1225|1225.4|1225|1225|1224.8|1673
1641987700000|2022-01-12 11:41:40|1225.2|1225.2|1225.4|1225.2|1225.6|1225.2|1225.2|1225|1497
1641987710000|2022-01-12 11:41:50||1225||1225||1225.2||1225|0
1641987720000|2022-01-12 11:42:00|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225|1224.8|2073
1641987730000|2022-01-12 11:42:10|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|631
1641987750000|2022-01-12 11:42:30|1225.2|1224.8|1225|1224.6|1225.2|1224.8|1225|1224.6|0
1641987780000|2022-01-12 11:43:00|1224.8|1224.8|1225|1224.8|1225.2|1224.8|1224.8|1224.8|1177
1641987790000|2022-01-12 11:43:10|1225.2|1225|1225.2|1225|1225.4|1225|1225.2|1225|47
1641987800000|2022-01-12 11:43:20||1224.8||1225||1225||1224.8|4217
1641987810000|2022-01-12 11:43:30|1225.4|1225.2|1225.4|1225|1225.6|1225.2|1225.4|1225|200
1641987820000|2022-01-12 11:43:40|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225|1224.6|825
1641987830000|2022-01-12 11:43:50|1225.4|1225|1225.4|1225|1225.4|1225|1225.4|1225|0
1641987840000|2022-01-12 11:44:00|1225.2||1225.2||1225.2||1225.2||0
1641987850000|2022-01-12 11:44:10|1225|1224.8|1225|1224.6|1225|1224.8|1225|1224.6|734
1641987870000|2022-01-12 11:44:30|1224.8|1224.8|1224.8|1224.6|1224.8|1224.8|1224.8|1224.4|1270
1641987880000|2022-01-12 11:44:40|1224.6|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.4|111
1641987900000|2022-01-12 11:45:00|1224.6|1224.2|1225|1224.6|1225|1224.8|1224.4|1224|27845
1641987910000|2022-01-12 11:45:10|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1225.2|1224.8|1863
1641987920000|2022-01-12 11:45:20|1225.4|1225|1225.8|1225.4|1225.8|1225.4|1225.4|1225|880
1641987940000|2022-01-12 11:45:40|1225.6||1225.8||1225.8||1225.6||0
1641987950000|2022-01-12 11:45:50||1225.6||1225.4||1225.6||1225.4|0
1641987980000|2022-01-12 11:46:20||1225.6||1225.6||1225.6||1225.6|0
1641987990000|2022-01-12 11:46:30|1226|1225.8|1225.8|1225.4|1226.2|1225.8|1225.6|1225.4|3176
1641988000000|2022-01-12 11:46:40|1226|1225.6|1226|1225.6|1226|1225.6|1225.8|1225.6|0
1641988010000|2022-01-12 11:46:50|1225.8||1225.8||1225.8||1225.8||0
1641988020000|2022-01-12 11:47:00||1225.4||1225.4||1225.6||1225.4|457
1641988050000|2022-01-12 11:47:30|1225.6||1225.6||1225.6||1225.6||0
1641988060000|2022-01-12 11:47:40|1225.8|1225.6|1226.4|1226|1226.4|1226|1225.8|1225.6|1721
1641988070000|2022-01-12 11:47:50|1226.6|1226.2|1226.8|1226.4|1226.8|1226.4|1226.6|1226.2|1775
1641988080000|2022-01-12 11:48:00|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.4|443
1641988100000|2022-01-12 11:48:20|1226.6|1226.2|1226.6|1226.4|1226.8|1226.4|1226.6|1226.2|523
1641988120000|2022-01-12 11:48:40|1226.8|1226.6|1226.8|1226.6|1227|1226.6|1226.8|1226.4|209
1641988130000|2022-01-12 11:48:50|1227|1226.4|1227|1226.6|1227.2|1226.8|1227|1226.4|1083
1641988140000|2022-01-12 11:49:00|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|0
1641988150000|2022-01-12 11:49:10|1226.6|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.4|1742
1641988160000|2022-01-12 11:49:20|1227|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.4|0
1641988170000|2022-01-12 11:49:30|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|0
1641988180000|2022-01-12 11:49:40|||||||||125
1641988190000|2022-01-12 11:49:50|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.4|1334
1641988200000|2022-01-12 11:50:00|1226.6||1226.8||1226.8||1226.6||0
1641988210000|2022-01-12 11:50:10|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|639
1641988220000|2022-01-12 11:50:20|1226.8|1226.4|1227|1226.6|1227.2|1226.6|1226.6|1226.4|370
1641988240000|2022-01-12 11:50:40|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.8|1226.4|0
1641988250000|2022-01-12 11:50:50|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|0
1641988260000|2022-01-12 11:51:00|1226.6||1226.8||1226.8||1226.6||0
1641988270000|2022-01-12 11:51:10|1227|1226.6|1226.8|1226.6|1227|1226.6|1226.8|1226.4|0
1641988280000|2022-01-12 11:51:20|1226.6|1226.4|1226.8|1226.6|1227|1226.6|1226.6|1226.4|3151
1641988290000|2022-01-12 11:51:30|1227|1226.4|1226.8|1226.4|1227|1226.4|1226.8|1226.4|78
1641988320000|2022-01-12 11:52:00|1227|1226.6|1227|1226.6|1227|1226.6|1227|1226.6|0
1641988330000|2022-01-12 11:52:10||1226.8||1226.8||1226.8||1226.8|212
1641988340000|2022-01-12 11:52:20|1226.8|1226.6|1226.8|1226.6|1227|1226.6|1226.8|1226.6|605
1641988350000|2022-01-12 11:52:30||1226.4||1226.6||1226.6||1226.4|0
1641988360000|2022-01-12 11:52:40||1226.4||1226.4||1226.4||1226.4|0
1641988370000|2022-01-12 11:52:50|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|0
1641988380000|2022-01-12 11:53:00|1226.4||1226.6||1226.6||1226.4||0
1641988390000|2022-01-12 11:53:10|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|0
1641988400000|2022-01-12 11:53:20|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.4|0
1641988420000|2022-01-12 11:53:40|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|0
1641988430000|2022-01-12 11:53:50|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|0
1641988440000|2022-01-12 11:54:00|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|0
1641988450000|2022-01-12 11:54:10||1226.4||1226.2||1226.4||1226.2|0
1641988470000|2022-01-12 11:54:30|1226.8|1226.4|1226.6|1226.4|1226.8|1226.4|1226.6|1226.2|0
1641988480000|2022-01-12 11:54:40|1226.8|1226.2|1226.6|1226.4|1226.8|1226.4|1226.6|1226.2|1142
1641988490000|2022-01-12 11:54:50|1226.8||1226.6||1226.8||1226.6||0
1641988500000|2022-01-12 11:55:00|1226.8|1226.6|1227.2|1226.8|1227.4|1227.2|1226.8|1226.4|2056
1641988510000|2022-01-12 11:55:10|1227.4|1227|1228.2|1227.8|1228.2|1227.8|1227.4|1227|17803
1641988530000|2022-01-12 11:55:30|1228|1227.6|1228|1227.6|1228|1227.6|1227.8|1227.6|780
1641988540000|2022-01-12 11:55:40|1227.8|1227.4|1228.4|1228|1228.4|1228.2|1227.8|1227.4|1238
1641988550000|2022-01-12 11:55:50|1228.6||1228.4||1228.6||1228.4||0
1641988560000|2022-01-12 11:56:00|1228.2|1227.8|1228.2|1228|1228.2|1228|1228.2|1227.8|0
1641988570000|2022-01-12 11:56:10|1228.4|1228.2|1228.4|1228|1228.6|1228.2|1228.4|1228|178
1641988580000|2022-01-12 11:56:20|1228.6|1228.2|1228.4|1228|1228.8|1228.4|1228.4|1228|8715
1641988600000|2022-01-12 11:56:40|1228.6|1228.2|1228.6|1228.2|1228.6|1228.4|1228.6|1228.2|1379
1641988620000|2022-01-12 11:57:00||1228.4||1228.4||1228.4||1228.4|0
1641988630000|2022-01-12 11:57:10|||||||||10
1641988640000|2022-01-12 11:57:20|1228.4|1228.2|1228.4|1228|1228.4|1228.2|1228.4|1228|1641
1641988680000|2022-01-12 11:58:00||1228.2||1228||1228.2||1228|0
1641988690000|2022-01-12 11:58:10|1228.2|1227.8|1228|1227.8|1228.4|1228|1228|1227.6|2685
1641988700000|2022-01-12 11:58:20||1227.6||1227.8||1227.8||1227.6|0
1641988720000|2022-01-12 11:58:40|1227.8|1227.6|1227.8|1227.6|1227.8|1227.6|1227.8|1227.6|403
1641988730000|2022-01-12 11:58:50|1228|1227.8|1228|1227.8|1228|1227.8|1228|1227.8|810
1641988740000|2022-01-12 11:59:00|1228.2|1227.6|1228.6|1228.2|1228.6|1228.2|1228.2|1227.6|3176
1641988750000|2022-01-12 11:59:10|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228.6|1228.2|0
1641988760000|2022-01-12 11:59:20|1228.4|1228|1228.8|1228.4|1228.8|1228.4|1228.2|1227.8|9359
1641988780000|2022-01-12 11:59:40|1229|1228.6|1229.8|1229.4|1229.8|1229.4|1228.8|1228.6|17076
1641988790000|2022-01-12 11:59:50|1229.6|1229.2|1229|1228.6|1229.6|1229.2|1229|1228.4|2663
1641988800000|2022-01-12 12:00:00|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228.6|1228.2|0
1641988940000|2022-01-12 12:02:20|1230|1229.8|1229.2|1228.8|1230|1229.8|1229.2|1228.6|1327
1641988950000|2022-01-12 12:02:30|1229|1229|1229.2|1228.8|1229.4|1229|1229|1228.6|3402
1641988960000|2022-01-12 12:02:40|1229.4|1229|1229.8|1229.4|1229.8|1229.4|1229.4|1229|4017
1641988970000|2022-01-12 12:02:50|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|0
1641988980000|2022-01-12 12:03:00||1229.4||1229.2||1229.4||1229.2|0
1641989000000|2022-01-12 12:03:20||1229.4||1229.2||1229.4||1229.2|408
1641989010000|2022-01-12 12:03:30|1229.8|1229.4|1230.2|1230|1230.6|1230.2|1229.8|1229.4|9021
1641989020000|2022-01-12 12:03:40|1230.4|1229.8|1230.4|1230.2|1230.4|1230.2|1230.4|1229.8|1622
1641989030000|2022-01-12 12:03:50|1230.6|1230.4|1231|1230.6|1231.2|1231|1230.6|1230.4|817
1641989050000|2022-01-12 12:04:10|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231|1230.8|0
1641989060000|2022-01-12 12:04:20|1231|1230.6|1230.8|1230.6|1231|1230.6|1230.6|1230.4|7936
1641989070000|2022-01-12 12:04:30|1230.6|1230.4|1230.8|1230.4|1230.8|1230.6|1230.6|1230.4|488
1641989090000|2022-01-12 12:04:50|1230.2|1230|1230.6|1230.2|1230.8|1230.6|1230.2|1230|13108
1641989110000|2022-01-12 12:05:10|1230.8|1230.4|1230.6|1230.4|1230.8|1230.6|1230.6|1230.4|500
1641989120000|2022-01-12 12:05:20|1230.8|1230.6|1231.6|1231.2|1231.6|1231.2|1230.8|1230.6|2159
1641989130000|2022-01-12 12:05:30|1231.8|1231.4|1232.4|1232|1232.4|1232.2|1231.8|1231.2|2375
1641989150000|2022-01-12 12:05:50|1232.2|1231.8|1232|1231.6|1232.2|1231.8|1232|1231.6|2969
1641989160000|2022-01-12 12:06:00|1231.8||1231.8||1231.8||1231.8||0
1641989170000|2022-01-12 12:06:10|1231.6|1231.4|1231.8|1231.4|1231.8|1231.4|1231.6|1231.2|1821
1641989180000|2022-01-12 12:06:20|1232|1231.6|1232.2|1231.8|1232.2|1232|1232|1231.4|17645
1641989190000|2022-01-12 12:06:30|1232.4|1232|1232.4|1232|1232.4|1232.2|1232|1231.8|1657
1641989200000|2022-01-12 12:06:40|1232.2|1231.8|1232.2|1231.8|1232.2|1232|1232.2|1231.8|0
1641989210000|2022-01-12 12:06:50|1232.4|1232|1232.2|1231.8|1232.4|1232|1232.2|1231.8|1220
1641989220000|2022-01-12 12:07:00|1232||1232.2||1232.2||1232||0
1641989230000|2022-01-12 12:07:10|1232|1232|1232.2|1231.8|1232.2|1232|1232|1231.8|1677
1641989240000|2022-01-12 12:07:20|1232|1232|1232.2|1232|1232.4|1232|1232|1231.8|3072
1641989250000|2022-01-12 12:07:30||1231.8||1231.8||1232||1231.8|3261
1641989260000|2022-01-12 12:07:40|1232|1231.6|1232.2|1231.8|1232.2|1231.8|1232|1231.4|393
1641989270000|2022-01-12 12:07:50|1232|1232|1232.4|1232|1232.4|1232|1232|1232|627
1641989280000|2022-01-12 12:08:00|1232.2|1232.2|1232|1231.6|1232.4|1232.2|1232|1231.6|1867
1641989290000|2022-01-12 12:08:10||1231.8||1231.4||1231.8||1231.4|300
1641989300000|2022-01-12 12:08:20|1231.8|1231.2|1232|1231.6|1232|1231.6|1231.4|1231|1662
1641989310000|2022-01-12 12:08:30|1231.8|1231.4|1231.6|1231.4|1231.8|1231.4|1231.6|1231.4|1115
1641989320000|2022-01-12 12:08:40|1231.4|1231.2|1231.4|1231|1231.8|1231.4|1231.4|1231|4317
1641989330000|2022-01-12 12:08:50|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.4|1231|0
1641989340000|2022-01-12 12:09:00|1231.6|1231.2|1231|1230.6|1231.6|1231.2|1231|1230.6|0
1641989370000|2022-01-12 12:09:30|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|1230.8|1230.4|200
1641989380000|2022-01-12 12:09:40|1230.6|1230.2|1230.6|1230.4|1230.8|1230.4|1230.6|1230.2|0
1641989390000|2022-01-12 12:09:50|1230.8|1230.6|1231|1230.6|1231|1230.8|1230.8|1230.6|1440
1641989400000|2022-01-12 12:10:00|1230.8|1230.4|1231|1230.8|1231|1230.8|1230.8|1230.4|889
1641989410000|2022-01-12 12:10:10|1231.2|1231|1231.4|1231.2|1231.4|1231.2|1231|1230.8|815
1641989420000|2022-01-12 12:10:20|1231.2|1231|1231.2|1231|1231.2|1231.2|1231.2|1231|1137
1641989440000|2022-01-12 12:10:40|1231.4|1231.2|1231.6|1231.2|1231.6|1231.4|1231.4|1231.2|920
1641989450000|2022-01-12 12:10:50|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|0
1641989460000|2022-01-12 12:11:00|1231.6|1231.2|1231.2|1230.8|1231.6|1231.4|1231|1230.8|827
1641989480000|2022-01-12 12:11:20|1231.4|1231|1231.4|1231|1231.4|1231|1231.2|1230.8|0
1641989490000|2022-01-12 12:11:30|1231.2|1230.8|1231.2|1230.8|1231.2|1231|1231.2|1230.8|0
1641989500000|2022-01-12 12:11:40|1231|1230.6|1231|1230.6|1231|1230.6|1231|1230.6|0
1641989510000|2022-01-12 12:11:50|1231.2|1230.8|1231.2|1231|1231.2|1231|1231|1230.6|551
1641989520000|2022-01-12 12:12:00|1231.4|1230.8|1231.4|1231|1231.4|1231|1231.4|1230.8|0
1641989530000|2022-01-12 12:12:10|1231.2|1230.8|1231.2|1230.8|1231.2|1231|1231.2|1230.8|1676
1641989540000|2022-01-12 12:12:20||1231||1231||1231||1230.8|0
1641989570000|2022-01-12 12:12:50|1231.4|1231.2|1231.8|1231.4|1231.8|1231.6|1231.4|1231.2|4011
1641989580000|2022-01-12 12:13:00|1231.6|1231.6|1231.8|1231.6|1231.8|1231.6|1231.6|1231.6|0
1641989590000|2022-01-12 12:13:10|1232|1231.8|1233.2|1232.8|1233.2|1233|1232|1231.8|8888
1641989610000|2022-01-12 12:13:30|1233|1232.6|1232.4|1232|1233|1232.6|1232.4|1232|2532
1641989620000|2022-01-12 12:13:40|1232.2|1231.8|1232.2|1231.8|1232.4|1232|1232.2|1231.8|2794
1641989630000|2022-01-12 12:13:50|1232|1231.6|1232.2|1231.8|1232.2|1231.8|1232|1231.6|0
1641989640000|2022-01-12 12:14:00|1232|1231.6|1231.8|1231.6|1232|1231.6|1231.8|1231.6|385
1641989650000|2022-01-12 12:14:10|1231.6|1231.4|1231.6|1231.4|1231.6|1231.4|1231.6|1231.4|890
1641989660000|2022-01-12 12:14:20|1231.4|1231.2|1231.6|1231.2|1231.6|1231.2|1231.4|1231.2|385
1641989680000|2022-01-12 12:14:40|1231.2|1231|1231.2|1230.8|1231.2|1231|1231|1230.8|6500
1641989690000|2022-01-12 12:14:50|1231|1230.6|1231|1230.6|1231|1230.8|1230.8|1230.4|2456
1641989710000|2022-01-12 12:15:10||1230.8||1230.8||1230.8||1230.8|0
1641989720000|2022-01-12 12:15:20||1230.6||1230.6||1230.6||1230.6|0
1641989740000|2022-01-12 12:15:40|1230.8|1230.8|1231|1230.8|1231|1230.8|1230.8|1230.4|0
1641989750000|2022-01-12 12:15:50|1230.8|1230.6|1230.8|1230.4|1231|1230.6|1230.8|1230.4|1095
1641989760000|2022-01-12 12:16:00|1230.6|1230.2|1230.6|1230.2|1230.6|1230.2|1230.4|1230|0
1641989780000|2022-01-12 12:16:20|1230.8|1230.4|1231.2|1231|1231.2|1231|1230.8|1230.4|3049
1641989790000|2022-01-12 12:16:30||1230.8||1231||1231||1230.8|0
1641989800000|2022-01-12 12:16:40|||||||||3103
1641989810000|2022-01-12 12:16:50||1230.8||1230.8||1230.8||1230.8|2182
1641989830000|2022-01-12 12:17:10||1231||1231||1231||1231|0
1641989840000|2022-01-12 12:17:20||1230.8||1230.8||1230.8||1230.6|1125
1641989850000|2022-01-12 12:17:30|1231.4|1231|1231.6|1231.2|1231.8|1231.4|1231.4|1231|335
1641989860000|2022-01-12 12:17:40|1231.4|1231|1231.4|1230.8|1231.4|1231|1231.2|1230.8|0
1641989870000|2022-01-12 12:17:50|1231.2||1231.2||1231.2||1231.2||0
1641989880000|2022-01-12 12:18:00|1231|1230.6|1231.2|1230.8|1231.2|1230.8|1231|1230.6|0
1641989890000|2022-01-12 12:18:10||1231||1231||1231||1231|0
1641989910000|2022-01-12 12:18:30|1231.4|1231.2|1231.8|1231.4|1231.8|1231.4|1231.4|1231.2|381
1641989940000|2022-01-12 12:19:00|1231.6|1231.2|1231.6|1231.2|1231.6|1231.4|1231.4|1231|3237
1641989950000|2022-01-12 12:19:10|1231.4|1231|1231.4|1231|1231.6|1231|1231.4|1231|0
1641989960000|2022-01-12 12:19:20|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1231.2|1230.8|1066
1641989980000|2022-01-12 12:19:40|1231|1230.6|1231|1230.6|1231|1230.6|1231|1230.6|0
1641989990000|2022-01-12 12:19:50|1230.8|1230.4|1230.8|1230.6|1230.8|1230.6|1230.8|1230.4|230
1641990000000|2022-01-12 12:20:00|1231|1230.4|1231.6|1231.2|1231.6|1231.2|1231|1230.4|1189
1641990010000|2022-01-12 12:20:10|1231.4|1231|1231.6|1231.2|1231.6|1231.2|1231.4|1231|792
1641990020000|2022-01-12 12:20:20|1231.8|1231.4|1232|1231.6|1232|1231.6|1231.8|1231.2|0
1641990030000|2022-01-12 12:20:30||1231.8||1231.6||1231.8||1231.6|0
1641990050000|2022-01-12 12:20:50|1232.2|1231.8|1232.4|1232|1232.4|1232|1232.2|1231.8|0
1641990060000|2022-01-12 12:21:00|1232.6|1232.2|1232.8|1232.4|1232.8|1232.6|1232.6|1232.2|0
1641990070000|2022-01-12 12:21:10|1232.6|1232.2|1232.8|1232.4|1232.8|1232.4|1232.2|1232|1613
1641990080000|2022-01-12 12:21:20|1232.6|1232.2|1232.2|1231.8|1232.6|1232.2|1232.2|1231.8|389
1641990090000|2022-01-12 12:21:30|||||||||200
1641990100000|2022-01-12 12:21:40|1232|1231.6|1232.2|1231.8|1232.2|1231.8|1232|1231.6|0
1641990110000|2022-01-12 12:21:50|1232.4|1232|1232.2|1231.8|1232.4|1232|1232.2|1231.8|0
1641990120000|2022-01-12 12:22:00|1232.4|1232|1232.2|1231.8|1232.4|1232|1232.2|1231.8|1
1641990160000|2022-01-12 12:22:40|1232|1231.6|1232.2|1231.8|1232.2|1231.8|1232|1231.6|0
1641990190000|2022-01-12 12:23:10|1232.4|1232|1233|1232.6|1233|1232.6|1232.4|1232|389
1641990200000|2022-01-12 12:23:20|1233.2|1232.8|1232.8|1232.6|1233.6|1233.2|1232.8|1232.6|4056
1641990210000|2022-01-12 12:23:30||1232.4||1232.4||1232.4||1232.4|0
1641990240000|2022-01-12 12:24:00|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.4|1232|801
1641990260000|2022-01-12 12:24:20|1232.8|1232.4|1232.6|1232.2|1232.8|1232.6|1232.6|1232.2|1322
1641990270000|2022-01-12 12:24:30|1232.4|1232|1232.8|1232.4|1232.8|1232.4|1232.4|1232|0
1641990280000|2022-01-12 12:24:40|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|0
1641990290000|2022-01-12 12:24:50||1232.4||1232.2||1232.4||1232.2|0
1641990300000|2022-01-12 12:25:00|1232.4|1232|1232.4|1232|1232.4|1232.2|1232.4|1232|0
1641990310000|2022-01-12 12:25:10|1232.2|1231.8|1232.6|1232.4|1232.6|1232.4|1232.2|1231.8|3681
1641990320000|2022-01-12 12:25:20|1232.8|1232.2|1233.2|1232.8|1233.2|1232.8|1232.8|1232.2|2014
1641990330000|2022-01-12 12:25:30|1233.4|1233|1233.2|1232.8|1233.4|1233|1233|1232.8|566
1641990340000|2022-01-12 12:25:40|1233|1232.6|1233.8|1233.4|1233.8|1233.4|1232.8|1232.4|21017
1641990350000|2022-01-12 12:25:50|1234|1233.6|1234.2|1233.8|1234.2|1234|1234|1233.6|1333
1641990360000|2022-01-12 12:26:00|1234|1233.6|1233.8|1233.4|1234.2|1234|1233.6|1233.4|12814
1641990390000|2022-01-12 12:26:30|1233.6|1233.2|1233.6|1233.2|1233.8|1233.4|1233.4|1233.2|0
1641990400000|2022-01-12 12:26:40|1233.4|1233|1233.6|1233.2|1233.6|1233.2|1233.2|1232.8|1322
1641990420000|2022-01-12 12:27:00|1233.4|1233|1233.4|1233|1233.6|1233|1233.4|1233|777
1641990430000|2022-01-12 12:27:10|1233.2||1233.4||1233.4||1233.2||0
1641990440000|2022-01-12 12:27:20|1233.6|1233.2|1234|1233.6|1234.2|1233.8|1233.6|1233|4078
1641990450000|2022-01-12 12:27:30|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|777
1641990480000|2022-01-12 12:28:00||1233.8||1233.6||1233.8||1233.6|0
1641990500000|2022-01-12 12:28:20|1233.8|1233.8|1234|1233.6|1234|1233.8|1233.8|1233.6|0
1641990520000|2022-01-12 12:28:40|1233.8|1233.4|1233.4|1233|1233.8|1233.4|1233.4|1233|6196
1641990530000|2022-01-12 12:28:50|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|430
1641990540000|2022-01-12 12:29:00|1233.4|1233.4|1233.8|1233.4|1233.8|1233.6|1233.4|1233|3827
1641990560000|2022-01-12 12:29:20|1234|1233.6|1233.6|1233.4|1234|1233.6|1233.6|1233.4|3436
1641990570000|2022-01-12 12:29:30|1233.8|1233.2|1233.8|1233.4|1233.8|1233.4|1233.6|1233.2|524
1641990600000|2022-01-12 12:30:00|1234|1233.6|1234|1233.8|1234|1233.8|1234|1233.6|0
1641990610000|2022-01-12 12:30:10|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|1905
1641990620000|2022-01-12 12:30:20||1233.8||1233.6||1233.8||1233.6|0
1641990630000|2022-01-12 12:30:30|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|0
1641990660000|2022-01-12 12:31:00|1233.8|1233.4|1234|1233.6|1234|1233.8|1233.8|1233.4|0
1641990670000|2022-01-12 12:31:10||1233.8||1233.8||1233.8||1233.8|0
1641990680000|2022-01-12 12:31:20|1233.8|1233.6|1234|1233.6|1234|1233.8|1233.8|1233.4|2578
1641990690000|2022-01-12 12:31:30|1233.8|1233.4|1234|1233.6|1234|1233.8|1233.8|1233.4|2493
1641990700000|2022-01-12 12:31:40|1233.8||1234||1234||1233.8||0
1641990720000|2022-01-12 12:32:00|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.6|1233.2|0
1641990730000|2022-01-12 12:32:10|1233.6|1233.2|1233.8|1233.4|1233.8|1233.4|1233.4|1233.2|6847
1641990740000|2022-01-12 12:32:20|1234|1233.6|1233.8|1233.6|1234|1233.6|1233.8|1233.4|114
1641990750000|2022-01-12 12:32:30|1234|1233.8|1234.8|1234.4|1235.4|1235.2|1234|1233.8|15623
1641990760000|2022-01-12 12:32:40|1234.6|1234.2|1234.2|1233.8|1234.6|1234.2|1234.2|1233.8|9369
1641990770000|2022-01-12 12:32:50|1234|1233.6|1234.4|1234|1234.4|1234|1234|1233.6|166
1641990790000|2022-01-12 12:33:10|1234.2|1233.8|1234.4|1234|1234.4|1234|1234.2|1233.8|821
1641990810000|2022-01-12 12:33:30|1234.2|1234.2|1234.2|1234|1234.4|1234.2|1234.2|1233.8|2184
1641990820000|2022-01-12 12:33:40|1234|1233.8|1234|1233.4|1234.2|1233.8|1233.8|1233.4|645
1641990830000|2022-01-12 12:33:50|1233.8|1233.6|1233.8|1233.4|1234|1233.6|1233.6|1233.2|483
1641990840000|2022-01-12 12:34:00|1233.6|1233.2|1233.4|1233.2|1233.6|1233.2|1233.4|1233|0
1641990850000|2022-01-12 12:34:10||1233||1233||1233||1233|0
1641990870000|2022-01-12 12:34:30|1233.2|1233.2|1233.4|1233|1233.6|1233.2|1233.2|1233|0
1641990900000|2022-01-12 12:35:00||1233.2||1233||1233.2||1233|0
1641990920000|2022-01-12 12:35:20|1233.2|1233.2|1233.4|1233|1233.4|1233.2|1233.2|1233|2134
1641990930000|2022-01-12 12:35:30|1233.2|1232.8|1232.6|1232.2|1233.2|1232.8|1232.6|1232.2|2242
1641990940000|2022-01-12 12:35:40||1232.4||1232.2||1232.4||1232.2|788
1641990950000|2022-01-12 12:35:50|1232.4|1232|1232.6|1232.4|1232.6|1232.4|1232.4|1232|1199
1641990960000|2022-01-12 12:36:00|1232.8|1232.6|1232.8|1232.6|1232.8|1232.6|1232.8|1232.4|866
1641991000000|2022-01-12 12:36:40|1233|1232.8|1233.4|1233|1233.4|1233|1233|1232.8|1855
1641991010000|2022-01-12 12:36:50||1233.2||1233.2||1233.2||1233.2|0
1641991020000|2022-01-12 12:37:00|1233.6|1233.4|1234|1233.6|1234|1233.6|1233.6|1233.4|453
1641991030000|2022-01-12 12:37:10|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|0
1641991050000|2022-01-12 12:37:30|1234||1234.2||1234.2||1234||40
1641991070000|2022-01-12 12:37:50|1234|1233.6|1234|1233.6|1234.2|1233.8|1233.8|1233.4|3788
1641991080000|2022-01-12 12:38:00|1233.8|1233.4|1233.8|1233.4|1233.8|1233.6|1233.6|1233.2|484
1641991090000|2022-01-12 12:38:10|1233.6||1233.6||1233.6||1233.6||0
1641991100000|2022-01-12 12:38:20|1233.4|1233.2|1233.6|1233.4|1233.8|1233.6|1233.4|1233.2|2717
1641991110000|2022-01-12 12:38:30|1233.4|1233.2|1233.4|1233|1233.4|1233.2|1233.4|1233|605
1641991120000|2022-01-12 12:38:40|1233.2||1233.4||1233.4||1233.2||15
1641991140000|2022-01-12 12:39:00|1233.6|1233.2|1233.8|1233.4|1233.8|1233.4|1233.6|1233.2|1906
1641991160000|2022-01-12 12:39:20|1233.6||1233.8||1233.8||1233.6||0
1641991170000|2022-01-12 12:39:30|1233.6|1233.6|1233.8|1233.4|1233.8|1233.6|1233.6|1233.4|572
1641991200000|2022-01-12 12:40:00|1234|1233.6|1234.4|1234.2|1234.4|1234.2|1234|1233.6|2217
1641991210000|2022-01-12 12:40:10|1234.2|1234|1234.4|1234|1234.4|1234|1234.2|1234|1889
1641991240000|2022-01-12 12:40:40|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|615
1641991250000|2022-01-12 12:40:50|1234.4|1234.4|1234.8|1234.4|1234.8|1234.4|1234.4|1234.4|248
1641991260000|2022-01-12 12:41:00|1235|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.4|0
1641991270000|2022-01-12 12:41:10|1234.8|1234.8|1234.8|1234.6|1235|1234.8|1234.8|1234.4|7863
1641991280000|2022-01-12 12:41:20||1234.4||1234.4||1234.4||1234.4|0
1641991290000|2022-01-12 12:41:30|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|1921
1641991300000|2022-01-12 12:41:40|1234.2|1233.8|1234.2|1233.8|1234.4|1233.8|1234.2|1233.8|891
1641991340000|2022-01-12 12:42:20|1234|1233.6|1234|1233.6|1234|1233.6|1234|1233.6|0
1641991350000|2022-01-12 12:42:30|1233.8|1233.4|1235|1234.6|1235|1234.8|1233.8|1233.4|41456
1641991360000|2022-01-12 12:42:40|1234.8|1234.4|1234.6|1234.2|1234.8|1234.4|1234.4|1234|836
1641991390000|2022-01-12 12:43:10|1234.8|1234.4|1235|1234.8|1235|1234.8|1234.8|1234.4|4544
1641991400000|2022-01-12 12:43:20|1234.8|1234.6|1234.8|1234.6|1235|1234.8|1234.8|1234.6|3368
1641991420000|2022-01-12 12:43:40|1234.6|1234.4|1234.8|1234.4|1234.8|1234.6|1234.6|1234.2|2966
1641991430000|2022-01-12 12:43:50|1235|1234.6|1235|1234.8|1235|1234.8|1235|1234.6|707
1641991440000|2022-01-12 12:44:00|1234.8|1234.6|1234.8|1234.6|1234.8|1234.6|1234.8|1234.6|0
1641991470000|2022-01-12 12:44:30|1235|1234.8|1235|1234.8|1235|1234.8|1235|1234.8|187
1641991490000|2022-01-12 12:44:50||1234.6||1234.6||1234.6||1234.6|1085
1641991500000|2022-01-12 12:45:00||1234.8||1234.8||1234.8||1234.6|0
1641991510000|2022-01-12 12:45:10|1235.2|1235|1235.2|1234.8|1235.6|1235.2|1235.2|1234.8|6918
1641991520000|2022-01-12 12:45:20|1235|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.6|401
1641991530000|2022-01-12 12:45:30|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.8|1234.2|656
1641991560000|2022-01-12 12:46:00|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|625
1641991630000|2022-01-12 12:47:10|1234.4||1234.4||1234.4||1234.4||0
1641991640000|2022-01-12 12:47:20|1234.6||1234.6||1234.6||1234.4||3068
1641991650000|2022-01-12 12:47:30|1234.8|1234.4|1235.4|1234.8|1235.4|1234.8|1234.8|1234.4|2699
1641991660000|2022-01-12 12:47:40|1235.2|1235|1235.2|1235|1235.4|1235|1235.2|1235|0
1641991670000|2022-01-12 12:47:50|1235|1234.8|1235.2|1235|1235.2|1235|1235|1234.8|5741
1641991680000|2022-01-12 12:48:00|1235|1234.8|1235.2|1234.8|1235.2|1234.8|1235|1234.8|1518
1641991690000|2022-01-12 12:48:10|1235|1234.6|1235|1234.6|1235|1234.8|1234.8|1234.6|2581
1641991700000|2022-01-12 12:48:20|1234.8|1234.4|1234.6|1234.2|1234.8|1234.6|1234.4|1234.2|0
1641991710000|2022-01-12 12:48:30|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|0
1641991720000|2022-01-12 12:48:40|1234.2|1233.8|1234|1233.8|1234.2|1234|1234|1233.8|1538
1641991730000|2022-01-12 12:48:50||1233.6||1233.6||1233.6||1233.6|0
1641991740000|2022-01-12 12:49:00|1234.2|1233.8|1234|1233.6|1234.2|1234|1234|1233.6|2000
1641991750000|2022-01-12 12:49:10|1233.8|1233.2|1233.4|1233|1233.8|1233.4|1233.4|1233|15972
1641991760000|2022-01-12 12:49:20|1233.6|1233.2|1233.4|1233|1233.6|1233.4|1233.4|1233|701
1641991780000|2022-01-12 12:49:40|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|1233.2|1232.8|0
1641991810000|2022-01-12 12:50:10|1233.4|1233|1234|1233.6|1234|1233.6|1233.4|1233|3961
1641991820000|2022-01-12 12:50:20|1233.8|1233.4|1233.6|1233.4|1233.8|1233.6|1233.6|1233.2|1104
1641991830000|2022-01-12 12:50:30||1233.2||1233.2||1233.4||1233.2|0
1641991840000|2022-01-12 12:50:40|1233.8|1233.4|1233.6|1233.2|1233.8|1233.4|1233.6|1233.2|0
1641991860000|2022-01-12 12:51:00|1233.4|1233|1233.6|1233.2|1233.8|1233.2|1233.2|1233|865
1641991870000|2022-01-12 12:51:10|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|470
1641991880000|2022-01-12 12:51:20|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|1234.2|1233.8|102
1641991890000|2022-01-12 12:51:30|1234.4|1234|1234.2|1233.8|1234.4|1234.2|1234.2|1233.8|1423
1641991900000|2022-01-12 12:51:40|1234|1233.6|1234|1233.8|1234|1233.8|1234|1233.6|393
1641991910000|2022-01-12 12:51:50|1234.2|1233.6|1234.2|1233.8|1234.2|1233.8|1234.2|1233.6|0
1641991920000|2022-01-12 12:52:00|1234|1233.6|1234|1233.6|1234|1233.6|1234|1233.6|0
1641991930000|2022-01-12 12:52:10|1233.8|1233.8|1233.8|1233.4|1233.8|1233.8|1233.8|1233.4|1522
1641991940000|2022-01-12 12:52:20|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|0
1641991950000|2022-01-12 12:52:30|1234|1233.6|1233.8|1233.6|1234|1233.6|1233.8|1233.4|0
1641991960000|2022-01-12 12:52:40|1234|1233.8|1234.4|1234|1234.4|1234|1234|1233.6|144
1641991970000|2022-01-12 12:52:50|1234.2|1234.2|1234.4|1234|1234.4|1234.2|1234.2|1233.8|403
1641991990000|2022-01-12 12:53:10|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1234|1233.6|0
1641992010000|2022-01-12 12:53:30|1233.8|1233.4|1233.8|1233.6|1234|1233.6|1233.8|1233.4|0
1641992020000|2022-01-12 12:53:40|1234|1233.8|1234|1233.6|1234.2|1233.8|1233.8|1233.6|9875
1641992030000|2022-01-12 12:53:50|1233.8||1233.8||1233.8||1233.8||0
1641992040000|2022-01-12 12:54:00|1234|1233.8|1234|1233.8|1234|1233.8|1234|1233.6|1919
1641992050000|2022-01-12 12:54:10|1233.8|1233.6|1233.8|1233.4|1234|1233.8|1233.8|1233.4|3806
1641992060000|2022-01-12 12:54:20|1233.6||1233.6||1233.6||1233.6||0
1641992090000|2022-01-12 12:54:50||1233.2||1233.2||1233.2||1233.2|988
1641992100000|2022-01-12 12:55:00|1233.4|1233|1233.6|1233.2|1233.6|1233.2|1233.4|1233|0
1641992110000|2022-01-12 12:55:10||1233.4||1233.4||1233.4||1233.4|0
1641992120000|2022-01-12 12:55:20|1233.8|1233.2|1234|1233.6|1234|1233.6|1233.8|1233.2|646
1641992140000|2022-01-12 12:55:40|1233.8|1233.8|1234|1233.6|1234|1233.8|1233.8|1233.6|250
1641992150000|2022-01-12 12:55:50|1233.8|1233.8|1234|1233.8|1234|1233.8|1233.8|1233.6|0
1641992160000|2022-01-12 12:56:00|1234.2|1234|1234.8|1234.4|1235|1234.6|1234.2|1233.8|4916
1641992170000|2022-01-12 12:56:10|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|6996
1641992190000|2022-01-12 12:56:30|1234.6|1234.2|1234.8|1234.6|1234.8|1234.6|1234.4|1234.2|11746
1641992200000|2022-01-12 12:56:40|1234.6|1234.4|1234.6|1234.2|1234.8|1234.6|1234.6|1234.2|1027
1641992210000|2022-01-12 12:56:50|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|0
1641992230000|2022-01-12 12:57:10|1234.2|1233.8|1234|1233.8|1234.2|1233.8|1234|1233.6|401
1641992250000|2022-01-12 12:57:30|1234.2|1234|1234.4|1234|1234.4|1234|1234|1233.8|4249
1641992260000|2022-01-12 12:57:40|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.4|1234.2|145
1641992270000|2022-01-12 12:57:50|1234.6|1234.2|1234.6|1234.4|1234.8|1234.4|1234.6|1234.2|0
1641992280000|2022-01-12 12:58:00|1234.8|1234.2|1234.8|1234.4|1234.8|1234.4|1234.8|1234.2|524
1641992290000|2022-01-12 12:58:10||1234.6||1234.6||1234.6||1234.6|34
1641992310000|2022-01-12 12:58:30|||||||||960
1641992330000|2022-01-12 12:58:50|1234.6|1234.4|1234.4|1234.2|1234.8|1234.6|1234.4|1234|1798
1641992340000|2022-01-12 12:59:00||1234||1234||1234||1234|452
1641992360000|2022-01-12 12:59:20|1234.2|1234.2|1234.4|1234|1234.4|1234.2|1234.2|1234|1992
1641992370000|2022-01-12 12:59:30||1234.2||1234||1234.2||1234|0
1641992390000|2022-01-12 12:59:50|1234.2|1232.8|1234.6|1234.2|1235|1234.6|1233.2|1232.8|74136
1641992400000|2022-01-12 13:00:00|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|0
1641992410000|2022-01-12 13:00:10|1235|1234.6|1234.6|1234.4|1235|1234.8|1234.6|1234.4|3475
1641992420000|2022-01-12 13:00:20|1234.8|1234.6|1234.8|1234.4|1234.8|1234.6|1234.8|1234.4|1533
1641992430000|2022-01-12 13:00:30|1234.6||1234.6||1234.6||1234.6||0
1641992440000|2022-01-12 13:00:40|1234.4|1234.2|1234.2|1233.8|1234.4|1234.2|1234.2|1233.8|4495
1641992460000|2022-01-12 13:01:00|1234|1234|1234.2|1234|1234.2|1234|1234|1233.8|663
1641992480000|2022-01-12 13:01:20|1234.4|1234.2|1235|1234.8|1235|1234.8|1234.4|1234.2|7340
1641992490000|2022-01-12 13:01:30||1234.6||1234.8||1234.8||1234.6|1607
1641992500000|2022-01-12 13:01:40|||||||||1134
1641992510000|2022-01-12 13:01:50|1235.2|1235|1235.4|1235.2|1235.8|1235.4|1235.2|1235|2620
1641992530000|2022-01-12 13:02:10|1235.2|1235|1234.8|1234.4|1235.4|1235|1234.8|1234.4|3005
1641992540000|2022-01-12 13:02:20|||||||||500
1641992550000|2022-01-12 13:02:30||1234.6||1234.4||1234.6||1234.4|0
1641992560000|2022-01-12 13:02:40|1234.6|1234.2|1234.8|1234.6|1234.8|1234.6|1234.6|1234.2|454
1641992570000|2022-01-12 13:02:50|1234.6|1234.4|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|428
1641992590000|2022-01-12 13:03:10|1234.6|1234.2|1234.6|1234.4|1234.6|1234.4|1234.6|1234.2|0
1641992600000|2022-01-12 13:03:20|1234.4|1234.2|1234.8|1234.4|1234.8|1234.6|1234.4|1234|6553
1641992610000|2022-01-12 13:03:30|1234.6||1234.8||1234.8||1234.6||0
1641992630000|2022-01-12 13:03:50|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|597
1641992640000|2022-01-12 13:04:00|1234.2||1234.2||1234.2||1234.2||0
1641992650000|2022-01-12 13:04:10|1234|1233.8|1234.2|1233.8|1234.2|1233.8|1234|1233.8|1175
1641992660000|2022-01-12 13:04:20|1234.4|1234|1234.2|1233.8|1234.4|1234|1234.2|1233.8|3341
1641992670000|2022-01-12 13:04:30|1234||1234||1234||1234||0
1641992680000|2022-01-12 13:04:40|1234.2|1234|1233.8|1233.4|1234.2|1234|1233.8|1233.4|540
1641992690000|2022-01-12 13:04:50|1234||1233.8||1234||1233.8||0
1641992700000|2022-01-12 13:05:00|1234|1233.6|1234.2|1234|1234.4|1234.2|1233.8|1233.6|4142
1641992710000|2022-01-12 13:05:10|1234|1233.8|1235|1234.6|1235|1234.6|1234|1233.8|4186
1641992720000|2022-01-12 13:05:20|1234.8|1234.8|1235|1234.6|1235|1234.8|1234.8|1234.4|403
1641992730000|2022-01-12 13:05:30|1234.8||1235||1235||1234.8||0
1641992740000|2022-01-12 13:05:40|1234.8|1234.4|1234.8|1234.4|1234.8|1234.6|1234.6|1234.2|2959
1641992760000|2022-01-12 13:06:00|1235|1234.6|1235|1234.6|1235|1234.8|1235|1234.6|2771
1641992770000|2022-01-12 13:06:10||1234.8||1234.6||1234.8||1234.6|3150
1641992790000|2022-01-12 13:06:30|1234.8|1234.4|1234.6|1234.2|1235|1234.4|1234.6|1234.2|3555
1641992800000|2022-01-12 13:06:40|1234.4|1234|1234.8|1234.4|1234.8|1234.4|1234.2|1234|2022
1641992820000|2022-01-12 13:07:00|1234.6||1234.8||1234.8||1234.6||0
1641992830000|2022-01-12 13:07:10||1234.6||1234.4||1234.6||1234.4|0
1641992860000|2022-01-12 13:07:40|1235|1234.6|1235|1234.6|1235|1234.8|1234.8|1234.6|2567
1641992870000|2022-01-12 13:07:50|1235.2|1234.8|1235.4|1235|1235.4|1235.2|1235.2|1234.6|3931
1641992880000|2022-01-12 13:08:00|1235.2|1234.8|1235|1234.8|1235.4|1234.8|1235|1234.8|342
1641992890000|2022-01-12 13:08:10|1235.2|1235|1235|1234.6|1235.2|1235|1234.8|1234.6|6924
1641992900000|2022-01-12 13:08:20|1234.8|1234.4|1234.6|1234.2|1234.8|1234.6|1234.4|1234|7668
1641992920000|2022-01-12 13:08:40|1234.8|1234.4|1234.8|1234.4|1235|1234.6|1234.8|1234.4|2068
1641992930000|2022-01-12 13:08:50|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|1239
1641992940000|2022-01-12 13:09:00|1235|1234.6|1235.6|1235.2|1235.6|1235.4|1234.8|1234.4|8594
1641992950000|2022-01-12 13:09:10||1235.4||1235.2||1235.4||1235.2|0
1641992960000|2022-01-12 13:09:20|1235.2|1235.4|1235.6|1235.2|1235.6|1235.4|1235.2|1235|8432
1641992970000|2022-01-12 13:09:30|1235.4|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|2133
1641992980000|2022-01-12 13:09:40|1235|1234.6|1234.8|1234.6|1235|1234.6|1234.8|1234.6|0
1641992990000|2022-01-12 13:09:50||1234.4||1234.4||1234.4||1234.4|0
1641993000000|2022-01-12 13:10:00||1234.6||1234.6||1234.6||1234.4|200
1641993010000|2022-01-12 13:10:10||1234.4||1234.4||1234.4||1234.4|1870
1641993030000|2022-01-12 13:10:30|1234.6|1234.2|1234.6|1234.4|1234.6|1234.4|1234.6|1234.2|0
1641993040000|2022-01-12 13:10:40|1234.4|1234.2|1234.4|1234.2|1234.4|1234.2|1234.4|1234.2|814
1641993050000|2022-01-12 13:10:50|1234.2|1234|1234.4|1234|1234.4|1234|1234.2|1234|0
1641993080000|2022-01-12 13:11:20|1234|1233.8|1235|1234.6|1235|1234.6|1234|1233.8|7254
1641993090000|2022-01-12 13:11:30|1234.8|1234.4|1235|1234.6|1235|1234.6|1234.6|1234.4|4570
1641993100000|2022-01-12 13:11:40|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|956
1641993110000|2022-01-12 13:11:50|1235|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.4|0
1641993120000|2022-01-12 13:12:00|1234.8|1234.4|1234.8|1234.6|1234.8|1234.6|1234.6|1234.4|439
1641993130000|2022-01-12 13:12:10|1235||1235||1235||1235||0
1641993140000|2022-01-12 13:12:20|1234.8||1235||1235||1234.8||0
1641993150000|2022-01-12 13:12:30|1234.8|1234.4|1234.8|1234.4|1234.8|1234.6|1234.8|1234.4|600
1641993160000|2022-01-12 13:12:40|1235|1234.6|1235|1234.8|1235|1234.8|1235|1234.6|1219
1641993170000|2022-01-12 13:12:50|1234.8|1234.6|1234.8|1234.4|1234.8|1234.6|1234.6|1234.4|2339
1641993180000|2022-01-12 13:13:00|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.2|1234|2193
1641993200000|2022-01-12 13:13:20|1234.2|1233.8|1234|1233.8|1234.2|1233.8|1234|1233.6|443
1641993210000|2022-01-12 13:13:30||1233.6||1233.6||1233.6||1233.6|0
1641993220000|2022-01-12 13:13:40||1233.8||1233.8||1233.8||1233.8|0
1641993230000|2022-01-12 13:13:50||1233.6||1233.8||1233.8||1233.6|0
1641993240000|2022-01-12 13:14:00|1234.2|1234|1234.4|1234|1234.6|1234.2|1234.2|1233.8|861
1641993250000|2022-01-12 13:14:10|||||||||650
1641993270000|2022-01-12 13:14:30|1234.2||1234.4||1234.4||1234.2||0
1641993280000|2022-01-12 13:14:40|1234.2|1234.2|1234.2|1234|1234.2|1234.2|1234.2|1234|0
1641993290000|2022-01-12 13:14:50|1234|1233.8|1233.8|1233.6|1234|1234|1233.8|1233.6|0
1641993310000|2022-01-12 13:15:10|1233.6|1233.4|1233.6|1233.4|1233.8|1233.4|1233.6|1233.4|1268
1641993330000|2022-01-12 13:15:30|1233.4|1233.2|1233.4|1233|1233.6|1233.2|1233.4|1233|2184
1641993350000|2022-01-12 13:15:50|1233.6|1233.2|1234|1233.6|1234|1233.8|1233.6|1233.2|4663
1641993360000|2022-01-12 13:16:00|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|1233.8|1233.4|0
1641993370000|2022-01-12 13:16:10|1233.6|1233.2|1233.6|1233.4|1233.8|1233.4|1233.6|1233.2|0
1641993380000|2022-01-12 13:16:20|1233.4|1233.2|1233.4|1233|1233.4|1233.2|1233.4|1233|0
1641993400000|2022-01-12 13:16:40||1233.2||1233.2||1233.2||1233.2|0
1641993410000|2022-01-12 13:16:50|1233.6|1233|1233.8|1233.4|1233.8|1233.4|1233.6|1233|641
1641993420000|2022-01-12 13:17:00|1233.6||1233.6||1233.6||1233.6||0
1641993430000|2022-01-12 13:17:10|1233.8|1233.2|1233.4|1233.2|1233.8|1233.2|1233.4|1233.2|1787
1641993440000|2022-01-12 13:17:20|1233.6|1233|1233.2|1233|1233.6|1233|1233.2|1233|1102
1641993450000|2022-01-12 13:17:30||1232.8||1232.8||1232.8||1232.8|0
1641993460000|2022-01-12 13:17:40||1233||1233||1233||1233|0
1641993470000|2022-01-12 13:17:50||1232.8||1233||1233||1232.8|0
1641993480000|2022-01-12 13:18:00|1233|1232.8|1233|1232.8|1233.2|1233|1233|1232.6|3311
1641993510000|2022-01-12 13:18:30|1232.8|1232.6|1232.8|1232.6|1233|1232.6|1232.8|1232.4|945
1641993550000|2022-01-12 13:19:10|1233||1232.8||1233||1232.8||281
1641993570000|2022-01-12 13:19:30|1233||1233||1233||1233||550
1641993580000|2022-01-12 13:19:40||1232.8||1232.6||1232.8||1232.6|0
1641993590000|2022-01-12 13:19:50|1232.8|1232.4|1232.8|1232.4|1233|1232.6|1232.8|1232.4|0
1641993600000|2022-01-12 13:20:00|1233|1232.6|1233|1232.6|1233|1232.8|1233|1232.6|1417
1641993610000|2022-01-12 13:20:10|1233.2|1232.8|1233.6|1233.2|1233.6|1233.2|1233.2|1232.8|10773
1641993620000|2022-01-12 13:20:20|1233.4|1233|1233.6|1233.2|1233.6|1233.4|1233.4|1233|888
1641993630000|2022-01-12 13:20:30|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.4|1411
1641993650000|2022-01-12 13:20:50|1234.2|1233.8|1234.2|1233.8|1234.4|1234|1234|1233.8|7094
1641993660000|2022-01-12 13:21:00|1234.4|1234|1234.4|1234|1234.6|1234.2|1234.4|1234|105
1641993670000|2022-01-12 13:21:10|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.6|1234|0
1641993680000|2022-01-12 13:21:20||1234.4||1234.2||1234.4||1234.2|0
1641993690000|2022-01-12 13:21:30|1234.4|1234|1234.4|1234.2|1234.6|1234.2|1234.2|1234|2228
1641993700000|2022-01-12 13:21:40|1234.6|1234.4|1234.4|1234.2|1234.8|1234.4|1234.4|1234.2|348
1641993710000|2022-01-12 13:21:50|1234.6||1234.6||1234.6||1234.4||0
1641993720000|2022-01-12 13:22:00|1234.4||1234.4||1234.4||1234.4||0
1641993730000|2022-01-12 13:22:10|1234.2|1234|1234|1233.8|1234.4|1234|1233.8|1233.6|2859
1641993740000|2022-01-12 13:22:20|1234.2|1233.6|1234|1233.6|1234.2|1233.6|1233.8|1233.4|1721
1641993760000|2022-01-12 13:22:40|1234.2|1233.8|1234|1233.8|1234.2|1234|1234|1233.6|1443
1641993770000|2022-01-12 13:22:50|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.6|434
1641993780000|2022-01-12 13:23:00|1233.8|1233.4|1234|1233.4|1234|1233.4|1233.8|1233.4|0
1641993790000|2022-01-12 13:23:10|1233.8|1233.6|1233.8|1233.4|1233.8|1233.6|1233.8|1233.4|0
1641993800000|2022-01-12 13:23:20|1233.6|1233.2|1233.4|1233|1233.6|1233.2|1233.4|1233|0
1641993810000|2022-01-12 13:23:30|1233.6|1233.2|1233.4|1233.2|1233.6|1233.2|1233.4|1233|2
1641993820000|2022-01-12 13:23:40|1233.6||1233.4||1233.6||1233.4||890
1641993840000|2022-01-12 13:24:00|1233.6|1233.4|1233.8|1233.6|1234.2|1233.8|1233.6|1233.4|750
1641993850000|2022-01-12 13:24:10|1233.6|1233.4|1233.8|1233.4|1233.8|1233.4|1233.6|1233.2|2130
1641993860000|2022-01-12 13:24:20||1233.6||1233.4||1233.6||1233.4|3779
1641993870000|2022-01-12 13:24:30||1233.6||1233.4||1233.6||1233.4|960
1641993880000|2022-01-12 13:24:40|1234|1233.6|1233.8|1233.4|1234|1233.6|1233.8|1233.4|0
1641993900000|2022-01-12 13:25:00|1233.6|1233.2|1233.2|1232.8|1233.8|1233.2|1233|1232.8|3536
1641993910000|2022-01-12 13:25:10|1233.4|1233|1233.4|1233.2|1233.6|1233.2|1233.2|1232.8|180
1641993920000|2022-01-12 13:25:20||1233||1233.2||1233.2||1233|0
1641993930000|2022-01-12 13:25:30|1233.6|1233.4|1233.8|1233.4|1233.8|1233.4|1233.6|1233.4|225
1641993940000|2022-01-12 13:25:40|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|0
1641993950000|2022-01-12 13:25:50|1233.8|1233.4|1234.2|1233.8|1234.2|1233.8|1233.8|1233.2|2196
1641993970000|2022-01-12 13:26:10||1234||1233.8||1234||1233.8|0
1641993980000|2022-01-12 13:26:20|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1233.8|5143
1641993990000|2022-01-12 13:26:30|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1234|0
1641994000000|2022-01-12 13:26:40|1234.4|1234.4|1234.6|1234.2|1234.6|1234.4|1234.4|1234.2|671
1641994020000|2022-01-12 13:27:00|1234.4||1234.6||1234.6||1234.4||0
1641994030000|2022-01-12 13:27:10|1234.4|1234.4|1234.8|1234.4|1234.8|1234.4|1234.4|1234.2|1732
1641994040000|2022-01-12 13:27:20|1234.6||1234.6||1234.6||1234.6||0
1641994050000|2022-01-12 13:27:30|1234.8|1234.6|1234.8|1234.4|1234.8|1234.6|1234.8|1234.4|0
1641994060000|2022-01-12 13:27:40|1234.6||1234.6||1234.6||1234.6||0
1641994070000|2022-01-12 13:27:50|1234.8||1234.6||1234.8||1234.6||0
1641994080000|2022-01-12 13:28:00|1234.8||1234.6||1234.8||1234.6||0
1641994090000|2022-01-12 13:28:10|1234.8||1234.8||1234.8||1234.6||500
1641994100000|2022-01-12 13:28:20|1235|1234.6|1234.6|1234.2|1235|1234.6|1234.6|1234.2|4098
1641994110000|2022-01-12 13:28:30|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|0
1641994120000|2022-01-12 13:28:40|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|0
1641994130000|2022-01-12 13:28:50|1234.4||1234.6||1234.6||1234.4||0
1641994150000|2022-01-12 13:29:10|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|1299
1641994160000|2022-01-12 13:29:20|1234.2||1234.2||1234.2||1234.2||0
1641994170000|2022-01-12 13:29:30|1234|1233.8|1234|1233.6|1234.2|1233.8|1234|1233.6|403
1641994180000|2022-01-12 13:29:40|1234.2|1233.8|1234.2|1233.8|1234.6|1234.4|1234.2|1233.8|3116
1641994190000|2022-01-12 13:29:50|1234.4|1234|1234.4|1233.8|1234.4|1234|1234.2|1233.8|0
1641994200000|2022-01-12 13:30:00|1234.2|1233.6|1236|1235.6|1236|1235.6|1233.4|1233|30852
1641994210000|2022-01-12 13:30:10|1235.8|1235.4|1235|1234.6|1236|1235.4|1234.4|1233.8|7505
1641994220000|2022-01-12 13:30:20|1234.8|1234.8|1235|1234.4|1235|1234.8|1234.6|1234.2|8288
1641994230000|2022-01-12 13:30:30|1234.8|1234.2|1234.8|1234.4|1234.8|1234.4|1234.2|1234|525
1641994240000|2022-01-12 13:30:40|1235|1234.6|1234.8|1234.4|1235|1234.6|1234.6|1234.2|1474
1641994250000|2022-01-12 13:30:50|1235|1234.6|1235.4|1235|1235.4|1235.2|1234.8|1234.6|4622
1641994260000|2022-01-12 13:31:00|1235.2|1234.8|1235.4|1235|1235.6|1235.2|1235|1234.8|403
1641994270000|2022-01-12 13:31:10|1235.6|1235.2|1235.6|1235.2|1235.8|1235.4|1235.6|1235|2319
1641994280000|2022-01-12 13:31:20|1235.4|1235|1235.2|1234.8|1235.4|1235.2|1235|1234.6|1780
1641994290000|2022-01-12 13:31:30|1235.4|1235|1236|1235.6|1236|1235.6|1235.4|1235|27471
1641994300000|2022-01-12 13:31:40|1235.8|1235.4|1235.6|1235.4|1236|1235.8|1235.6|1235.2|1097
1641994320000|2022-01-12 13:32:00|1235.8|1235.2|1236.8|1236.4|1237|1236.6|1235.6|1235.2|26193
1641994330000|2022-01-12 13:32:10|1237|1236.6|1238|1237.6|1238|1237.6|1236.8|1236.4|10718
1641994340000|2022-01-12 13:32:20|1237.8|1237.4|1237.4|1237|1238|1237.6|1237.2|1237|7381
1641994350000|2022-01-12 13:32:30|1237.2|1236.8|1237.2|1236.8|1237.2|1236.8|1237|1236.8|2364
1641994360000|2022-01-12 13:32:40||1237||1236.8||1237||1236.8|0
1641994370000|2022-01-12 13:32:50|1237|1236.6|1237.2|1236.6|1237.2|1236.8|1237|1236.4|1236
1641994380000|2022-01-12 13:33:00|1237|1236.8|1237.6|1237.2|1237.6|1237.2|1237|1236.8|0
1641994390000|2022-01-12 13:33:10|1237.4|1237|1237.4|1236.8|1237.4|1237.2|1237|1236.8|589
1641994400000|2022-01-12 13:33:20|1237.2||1237.2||1237.2||1237.2||0
1641994410000|2022-01-12 13:33:30|1237.4|1237|1237.4|1236.8|1237.4|1237|1237.2|1236.8|432
1641994420000|2022-01-12 13:33:40|1237.2|1236.6|1237|1236.6|1237.2|1236.8|1237|1236.6|0
1641994430000|2022-01-12 13:33:50|1236.8|1236.4|1236.8|1236.4|1237|1236.6|1236.8|1236.4|780
1641994440000|2022-01-12 13:34:00|1236.6|1236.2|1236|1235.6|1236.8|1236.4|1236|1235.6|3996
1641994450000|2022-01-12 13:34:10|1235.8|1235.4|1235.8|1235.4|1235.8|1235.4|1235.8|1235.2|0
1641994460000|2022-01-12 13:34:20|1235.6|1235.6|1235.8|1235.6|1236|1235.6|1235.6|1235.6|1215
1641994470000|2022-01-12 13:34:30|1236|1235.4|1235.8|1235.4|1236|1235.6|1235.6|1235.2|2708
1641994480000|2022-01-12 13:34:40|1235.6|1235.2|1235.6|1235.4|1235.6|1235.4|1235.6|1235.2|0
1641994490000|2022-01-12 13:34:50|1235.4|1235.2|1236.6|1236.2|1236.6|1236.2|1235.4|1235|620
1641994500000|2022-01-12 13:35:00|1236.4|1236|1236.6|1236.2|1236.6|1236.4|1236.4|1235.8|0
1641994510000|2022-01-12 13:35:10|1236.4|1236|1236.2|1235.8|1236.4|1236|1236.2|1235.8|3655
1641994520000|2022-01-12 13:35:20|1236.4|1236|1237.2|1236.8|1237.4|1237.2|1236.2|1235.8|19871
1641994530000|2022-01-12 13:35:30|1237|1236.6|1236.8|1236.4|1237|1236.6|1236.6|1236.4|655
1641994540000|2022-01-12 13:35:40|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236.4|1236|1057
1641994550000|2022-01-12 13:35:50|1236.6|1236.2|1236.8|1236.4|1236.8|1236.4|1236.2|1236|10453
1641994560000|2022-01-12 13:36:00|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1236.2|1235.8|2361
1641994570000|2022-01-12 13:36:10|1236.2|1236.2|1236.4|1236|1236.4|1236.2|1236.2|1236|404
1641994590000|2022-01-12 13:36:30|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.4|1236.2|6013
1641994600000|2022-01-12 13:36:40|1236.6|1236.6|1236.6|1236.2|1236.6|1236.6|1236.4|1236.2|2444
1641994620000|2022-01-12 13:37:00|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.4|1236.2|1913
1641994630000|2022-01-12 13:37:10|1236.6|1236.2|1236.4|1236|1236.8|1236.2|1236.4|1236|831
1641994640000|2022-01-12 13:37:20|1236.6|1236.2|1236.4|1236.2|1236.6|1236.2|1236.4|1236|0
1641994650000|2022-01-12 13:37:30|1236.6|1236.4|1236.8|1236.4|1237|1236.6|1236.6|1236.2|1794
1641994660000|2022-01-12 13:37:40||1236.6||1236.4||1236.6||1236.4|0
1641994670000|2022-01-12 13:37:50||1236.6||1236.6||1236.6||1236.4|0
1641994680000|2022-01-12 13:38:00|1236.6|1236.4|1236.6|1236.2|1236.6|1236.4|1236.6|1236.2|0
1641994690000|2022-01-12 13:38:10|1236.4|1236|1236.2|1236|1236.6|1236.2|1236.2|1235.8|0
1641994700000|2022-01-12 13:38:20|1236|1235.8|1236.4|1236|1236.4|1236|1236|1235.6|9520
1641994710000|2022-01-12 13:38:30||1236.2||1236||1236.2||1236|513
1641994720000|2022-01-12 13:38:40|1236.2|1235.8|1236.2|1235.8|1236.4|1236|1236|1235.8|966
1641994730000|2022-01-12 13:38:50|1236.4|1236|1236.2|1235.8|1236.4|1236|1236.2|1235.8|906
1641994740000|2022-01-12 13:39:00|1236|1235.6|1236|1235.6|1236|1235.6|1235.8|1235.4|4627
1641994750000|2022-01-12 13:39:10|1235.8|1235.4|1235.6|1235.4|1236|1235.6|1235.6|1235.2|1883
1641994760000|2022-01-12 13:39:20|1235.4|1235.2|1235.6|1235.2|1235.8|1235.4|1235.4|1235.2|564
1641994770000|2022-01-12 13:39:30|1235.4|1235.4|1235|1234.6|1235.4|1235.4|1234.8|1234.6|972
1641994780000|2022-01-12 13:39:40|1234.8|1234.8|1234.6|1234.2|1235|1234.8|1234.4|1234|2000
1641994790000|2022-01-12 13:39:50|1234.8|1234.4|1234.6|1234.4|1235|1234.6|1234.6|1234.2|369
1641994800000|2022-01-12 13:40:00|1234.8|1234.2|1234.6|1234.4|1234.8|1234.4|1234.4|1234|3531
1641994810000|2022-01-12 13:40:10||1234.2||1234.2||1234.2||1234.2|669
1641994820000|2022-01-12 13:40:20|1234.4|1234|1234.6|1234.2|1234.6|1234.2|1234.4|1234|0
1641994830000|2022-01-12 13:40:30|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|2372
1641994840000|2022-01-12 13:40:40|1234.2|1233.8|1233.8|1233.6|1234.2|1233.8|1233.6|1233.2|4494
1641994850000|2022-01-12 13:40:50|1234|1233.4|1234|1233.6|1234|1233.8|1233.6|1233.2|5359
1641994860000|2022-01-12 13:41:00|1233.8|1233.8|1234|1233.6|1234|1233.8|1233.6|1233.2|403
1641994870000|2022-01-12 13:41:10|1233.8|1233.4|1233.8|1233.4|1234|1233.4|1233.4|1233|31763
1641994880000|2022-01-12 13:41:20|1233.6|1233.2|1233.6|1233.2|1233.8|1233.4|1233.4|1233|4697
1641994890000|2022-01-12 13:41:30|1233.4|1233|1232.6|1232.2|1233.4|1233|1232.6|1232.2|1694
1641994900000|2022-01-12 13:41:40|1232.4|1232|1231.8|1231.4|1232.6|1232|1231.8|1231.4|1380
1641994910000|2022-01-12 13:41:50|1232|1231.6|1232.2|1231.8|1232.2|1232|1232|1231.6|2391
1641994920000|2022-01-12 13:42:00|1232|1231.4|1232|1231.6|1232.2|1231.8|1231.8|1231.4|15653
1641994930000|2022-01-12 13:42:10|1232.2|1231.4|1231.8|1231.4|1232.2|1231.6|1231.6|1231.2|1100
1641994940000|2022-01-12 13:42:20|1232|1231.6|1231.6|1231.2|1232|1231.6|1231.4|1231|2566
1641994950000|2022-01-12 13:42:30|1231.8|1231.4|1231.2|1230.8|1231.8|1231.4|1231|1230.4|2892
1641994960000|2022-01-12 13:42:40|1231|1230.6|1230.6|1230.2|1231|1230.6|1230.6|1230.2|914
1641994970000|2022-01-12 13:42:50|1230.4|1230|1229.8|1229.6|1230.6|1230|1229.6|1229.2|8495
1641994980000|2022-01-12 13:43:00|1230|1229.4|1229.6|1229.2|1230|1229.6|1229.6|1229.2|1470
1641994990000|2022-01-12 13:43:10|1229.8|1229.4|1229.8|1229.4|1229.8|1229.6|1229.4|1228.8|5528
1641995000000|2022-01-12 13:43:20|1230|1229.6|1230.4|1230|1230.4|1230.2|1229.8|1229.4|4522
1641995010000|2022-01-12 13:43:30|1230.6|1230.2|1230.6|1230|1230.6|1230.2|1230.4|1230|425
1641995020000|2022-01-12 13:43:40|1230.4|1230.2|1230.6|1230.2|1230.6|1230.2|1230.2|1230|0
1641995030000|2022-01-12 13:43:50|1230.4|1230|1230.4|1230|1230.6|1230.2|1230.4|1230|0
1641995040000|2022-01-12 13:44:00|1230.2|1229.8|1229.6|1229.2|1230.2|1229.8|1229.4|1229|2321
1641995050000|2022-01-12 13:44:10|1229.8|1229.4|1229.6|1229.2|1229.8|1229.4|1229.6|1229.2|881
1641995060000|2022-01-12 13:44:20|1229.4|1229|1229.4|1229|1229.6|1229.2|1229.4|1228.8|1265
1641995070000|2022-01-12 13:44:30|1229.6|1229.2|1230|1229.6|1230|1229.8|1229.6|1229.2|2256
1641995080000|2022-01-12 13:44:40|1230.2|1229.8|1230|1229.6|1230.2|1229.8|1230|1229.6|429
1641995090000|2022-01-12 13:44:50|1230.2|1229.8|1229.6|1229.2|1230.4|1230|1229.6|1229.2|16534
1641995100000|2022-01-12 13:45:00|1229.4|1229.4|1229.4|1229|1229.4|1229.4|1229.4|1229|795
1641995110000|2022-01-12 13:45:10|1229.2|1228.8|1229.4|1229.2|1229.4|1229.2|1229.2|1228.8|2271
1641995120000|2022-01-12 13:45:20|1229.2|1229|1229|1228.6|1229.2|1229|1228.8|1228.6|783
1641995130000|2022-01-12 13:45:30|1228.8|1228.4|1229|1228.6|1229.2|1228.6|1228.6|1228.2|1728
1641995140000|2022-01-12 13:45:40|1229.2|1228.8|1229|1228.6|1229.2|1228.8|1229|1228.6|300
1641995150000|2022-01-12 13:45:50||1228.8||1228.6||1228.8||1228.6|250
1641995160000|2022-01-12 13:46:00|1228.8||1228.8||1228.8||1228.8||0
1641995170000|2022-01-12 13:46:10|1228.6|1228.2|1227.2|1226.8|1228.6|1228.2|1227.2|1226.8|16266
1641995180000|2022-01-12 13:46:20|1227.4|1227|1227.4|1227|1227.4|1227.2|1227.2|1227|914
1641995190000|2022-01-12 13:46:30|1227.6|1227.2|1227.2|1227|1228|1227.6|1227.2|1227|4639
1641995200000|2022-01-12 13:46:40||1226.8||1226.8||1226.8||1226.8|2215
1641995210000|2022-01-12 13:46:50|1227|1226.6|1227.2|1226.8|1227.4|1227|1227|1226.6|13046
1641995220000|2022-01-12 13:47:00|1227|1226.6|1227.4|1227.2|1227.4|1227.2|1227|1226.6|6428
1641995230000|2022-01-12 13:47:10|1227.6|1227.4|1227.2|1227|1227.8|1227.4|1227.2|1227|2712
1641995240000|2022-01-12 13:47:20|1227|1226.8|1226.8|1226.4|1227|1226.8|1226.8|1226.2|25247
1641995250000|2022-01-12 13:47:30|1227|1226.8|1227.2|1226.6|1227.2|1226.8|1227|1226.4|10906
1641995260000|2022-01-12 13:47:40|1227|1226.4|1226.6|1226.2|1227|1226.4|1226.6|1226.2|9226
1641995270000|2022-01-12 13:47:50||1226.4||1226.2||1226.4||1226.2|0
1641995280000|2022-01-12 13:48:00|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|3370
1641995290000|2022-01-12 13:48:10|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.4|1468
1641995300000|2022-01-12 13:48:20|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.4|1225.2|2726
1641995320000|2022-01-12 13:48:40|1225.4|1225|1225|1224.4|1225.4|1225|1225|1224.4|58947
1641995330000|2022-01-12 13:48:50|1224.8|1224.6|1224.8|1224.4|1225|1224.6|1224.6|1224.4|2986
1641995340000|2022-01-12 13:49:00|1224.6|1224.2|1224.6|1224.2|1224.8|1224.2|1224.6|1224|2770
1641995350000|2022-01-12 13:49:10|1224.4|1224|1224.6|1224|1224.6|1224.2|1224|1223.6|3533
1641995360000|2022-01-12 13:49:20|1224.8|1224.2|1224.8|1224.4|1225|1224.6|1224.6|1224|500
1641995370000|2022-01-12 13:49:30|1225|1224.6|1225|1224.6|1225|1224.6|1224.8|1224.6|0
1641995380000|2022-01-12 13:49:40|1224.8|1224.4|1225.6|1225.2|1225.8|1225.2|1224.8|1224.4|12205
1641995390000|2022-01-12 13:49:50|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|0
1641995400000|2022-01-12 13:50:00|1225.8|1225.4|1226|1225.6|1226.2|1225.8|1225.6|1225.4|12412
1641995410000|2022-01-12 13:50:10|1225.8|1225.4|1225.6|1225.2|1225.8|1225.4|1225.4|1225.2|2355
1641995420000|2022-01-12 13:50:20|1225.4|1225|1225|1224.6|1225.4|1225|1225|1224.4|1852
1641995430000|2022-01-12 13:50:30|1225.2|1224.8|1225|1224.4|1225.2|1224.8|1225|1224.4|1256
1641995440000|2022-01-12 13:50:40|1224.8|1224.2|1224.6|1224.2|1225.4|1225|1224.4|1224|11618
1641995450000|2022-01-12 13:50:50|1224.8|1224.4|1224.8|1224.2|1224.8|1224.4|1224.6|1224.2|0
1641995460000|2022-01-12 13:51:00|1224.6|1224.4|1225|1224.4|1225|1224.6|1224.4|1224.2|1636
1641995470000|2022-01-12 13:51:10|1224.8|1224.2|1224.6|1224.2|1224.8|1224.4|1224.6|1224.2|0
1641995480000|2022-01-12 13:51:20|1224.8|1224.4|1224.6|1224|1224.8|1224.4|1224.2|1224|889
1641995490000|2022-01-12 13:51:30|1224.4|1223.8|1224|1223.6|1224.4|1223.8|1223.6|1223.4|16424
1641995500000|2022-01-12 13:51:40|1224.2|1223.4|1223.8|1223.4|1224.4|1224|1223.8|1223.4|12110
1641995510000|2022-01-12 13:51:50|1223.6|1223.6|1223.8|1223.4|1223.8|1223.6|1223.6|1223.4|379
1641995520000|2022-01-12 13:52:00|1223.6|1223.2|1223.6|1223.2|1223.8|1223.4|1223.4|1223.2|3596
1641995530000|2022-01-12 13:52:10|1223.8|1223.4|1223.6|1223.2|1224|1223.6|1223.4|1223.2|15637
1641995540000|2022-01-12 13:52:20|||||||||1000
1641995550000|2022-01-12 13:52:30|1223.8|1223.4|1224.6|1224.2|1224.6|1224.2|1223.6|1223.4|10446
1641995560000|2022-01-12 13:52:40|1224.8|1224.4|1225.4|1225|1225.6|1225.2|1224.6|1224.4|33267
1641995570000|2022-01-12 13:52:50|1225.6|1225.2|1226|1225.6|1226.2|1225.8|1225.6|1225.2|2110
1641995580000|2022-01-12 13:53:00|1225.8|1225.4|1227|1226.6|1227|1226.6|1225.8|1225.4|57533
1641995590000|2022-01-12 13:53:10|1227.2|1226.8|1226.8|1226.4|1227.6|1227.2|1226.8|1226.4|12094
1641995600000|2022-01-12 13:53:20|1227|1226.6|1227.4|1227|1227.4|1227|1226.8|1226.4|22726
1641995610000|2022-01-12 13:53:30|1227.6|1227.2|1228|1227.4|1228.2|1227.6|1227.6|1227|6051
1641995620000|2022-01-12 13:53:40|1227.8|1227.6|1227.8|1227.4|1228|1227.6|1227.8|1227.4|0
1641995630000|2022-01-12 13:53:50|1227.6|1227.2|1227.2|1226.6|1227.6|1227.2|1227|1226.6|37180
1641995640000|2022-01-12 13:54:00|1227|1226.8|1227|1226.6|1227.2|1226.8|1227|1226.6|890
1641995650000|2022-01-12 13:54:10|1226.8|1226.4|1227|1226.6|1227.2|1226.6|1226.6|1226.4|1964
1641995660000|2022-01-12 13:54:20|1226.8|1226.8|1227|1226.6|1227|1226.8|1226.8|1226.4|0
1641995670000|2022-01-12 13:54:30|1226.8|1226.4|1227|1226.4|1227|1226.6|1226.8|1226.4|0
1641995680000|2022-01-12 13:54:40|1226.8|1226.2|1226.6|1226.2|1226.8|1226.2|1226.6|1226|0
1641995690000|2022-01-12 13:54:50|1226.4|1226|1226.6|1226|1226.6|1226.2|1226.4|1226|1732
1641995700000|2022-01-12 13:55:00|1226.4|1225.8|1226.2|1225.8|1226.4|1226|1226.2|1225.8|1957
1641995710000|2022-01-12 13:55:10|1226|1226|1226.2|1226|1226.4|1226|1226|1226|7810
1641995720000|2022-01-12 13:55:20||1225.8||1225.8||1226||1225.8|585
1641995730000|2022-01-12 13:55:30|1226.4|1226|1226.6|1226.2|1226.6|1226.4|1226.4|1226|3159
1641995740000|2022-01-12 13:55:40|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|5951
1641995750000|2022-01-12 13:55:50|1226.8|1226.4|1227.2|1226.6|1227.2|1226.6|1226.8|1226.4|483
1641995760000|2022-01-12 13:56:00|1227|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.8|0
1641995770000|2022-01-12 13:56:10|1227|1226.6|1226.8|1226.2|1227|1226.6|1226.8|1226.2|0
1641995780000|2022-01-12 13:56:20|1227|1226.4|1226.8|1226.2|1227|1226.8|1226.6|1226.2|1072
1641995790000|2022-01-12 13:56:30|1227|1226.4|1226.6|1226.2|1227|1226.4|1226.4|1226|1708
1641995800000|2022-01-12 13:56:40|1226.4|1226|1226.6|1226|1226.6|1226|1226.4|1226|404
1641995810000|2022-01-12 13:56:50|1226.4|1226.2|1226.6|1226.2|1226.6|1226.4|1226.4|1226|2000
1641995820000|2022-01-12 13:57:00|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|2048
1641995830000|2022-01-12 13:57:10|1226.4||1226.4||1226.4||1226.4||0
1641995840000|2022-01-12 13:57:20|||||||||825
1641995850000|2022-01-12 13:57:30|1226.6|1226.4|1227|1226.6|1227|1226.6|1226.6|1226.2|4037
1641995860000|2022-01-12 13:57:40||1226.8||1226.6||1226.8||1226.6|314
1641995870000|2022-01-12 13:57:50||1226.8||1226.6||1226.8||1226.6|0
1641995880000|2022-01-12 13:58:00||1226.8||1226.6||1226.8||1226.6|433
1641995900000|2022-01-12 13:58:20|1227.2|1226.8|1227|1226.6|1227.2|1227|1227|1226.6|1083
1641995910000|2022-01-12 13:58:30|1226.8||1226.8||1226.8||1226.8||0
1641995920000|2022-01-12 13:58:40|1227|1226.8|1227.2|1226.6|1227.2|1226.8|1227|1226.6|181
1641995930000|2022-01-12 13:58:50|1227||1227||1227||1227||0
1641995940000|2022-01-12 13:59:00|1227.2|1226.8|1227|1226.6|1227.2|1226.8|1227|1226.6|0
1641995950000|2022-01-12 13:59:10|1227.2|1226.8|1227.6|1227.2|1227.8|1227.4|1227.2|1226.8|443
1641995960000|2022-01-12 13:59:20|1227.8|1227.4|1228|1227.6|1228|1227.8|1227.8|1227.4|0
1641995970000|2022-01-12 13:59:30|1228.2|1227.8|1228.2|1227.8|1228.2|1227.8|1228.2|1227.8|0
1641995980000|2022-01-12 13:59:40|1228.4|1228|1228.2|1227.8|1228.4|1228|1228.2|1227.8|0
1641996000000|2022-01-12 14:00:00|1228|1227.6|1227.4|1227|1228.4|1227.8|1227.2|1226.8|16602
1641996010000|2022-01-12 14:00:10|1227.2|1226.8|1227|1226.6|1227.2|1226.8|1227|1226.4|1766
1641996020000|2022-01-12 14:00:20|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.4|0
1641996030000|2022-01-12 14:00:30||1226.2||1226.4||1226.6||1226.2|0
1641996050000|2022-01-12 14:00:50|1226.6|1226.6|1226.8|1226.4|1226.8|1226.6|1226.6|1226.2|1584
1641996060000|2022-01-12 14:01:00|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|0
1641996070000|2022-01-12 14:01:10|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.2|0
1641996080000|2022-01-12 14:01:20|1226.6|1226.2|1226.8|1226.2|1226.8|1226.2|1226.6|1226.2|0
1641996090000|2022-01-12 14:01:30|1226.6||1226.6||1226.6||1226.6||0
1641996100000|2022-01-12 14:01:40|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|0
1641996110000|2022-01-12 14:01:50|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|600
1641996120000|2022-01-12 14:02:00|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|5754
1641996130000|2022-01-12 14:02:10|1226.4|1226|1226.8|1226.4|1227|1226.8|1226.4|1226|2854
1641996140000|2022-01-12 14:02:20|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226.2|1025
1641996150000|2022-01-12 14:02:30|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|437
1641996160000|2022-01-12 14:02:40|1226.4|1226|1226.4|1226|1226.4|1226.2|1226.4|1226|163
1641996170000|2022-01-12 14:02:50||1225.8||1226||1226||1225.8|0
1641996180000|2022-01-12 14:03:00|1226.2|1225.8|1226.4|1226|1226.4|1226|1226.2|1225.8|943
1641996190000|2022-01-12 14:03:10|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.4|1226|632
1641996200000|2022-01-12 14:03:20|1226.6|1226.2|1227.2|1226.8|1227.2|1226.8|1226.6|1226.2|2521
1641996220000|2022-01-12 14:03:40|||||||||483
1641996230000|2022-01-12 14:03:50||1227||1226.8||1227||1226.8|1100
1641996240000|2022-01-12 14:04:00|1227|1226.6|1227|1226.6|1227|1226.6|1227|1226.6|1027
1641996250000|2022-01-12 14:04:10|1227.2|1226.8|1226.8|1226.4|1227.2|1226.8|1226.6|1226.4|164
1641996260000|2022-01-12 14:04:20|1227|1226.2|1226.4|1226|1227|1226.2|1226.2|1226|5727
1641996270000|2022-01-12 14:04:30|1226.6|1226.2|1227|1226.6|1227.2|1226.8|1226.4|1226|9704
1641996280000|2022-01-12 14:04:40|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.4|1226|5501
1641996290000|2022-01-12 14:04:50|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|420
1641996310000|2022-01-12 14:05:10|1226|1225.6|1226.2|1225.8|1226.2|1225.8|1225.8|1225.4|17098
1641996320000|2022-01-12 14:05:20|1226|1226|1226.2|1225.8|1226.4|1226|1226|1225.8|1238
1641996330000|2022-01-12 14:05:30|1226.4|1226|1226.4|1226|1226.6|1226.2|1226.2|1225.8|0
1641996340000|2022-01-12 14:05:40|1226.2|1225.8|1225.8|1225.6|1226.4|1225.8|1225.8|1225.6|1228
1641996350000|2022-01-12 14:05:50|1226|1225.8|1226.2|1225.8|1226.4|1226|1226|1225.8|977
1641996360000|2022-01-12 14:06:00|1226|1225.6|1226|1225.6|1226.2|1225.6|1226|1225.6|0
1641996370000|2022-01-12 14:06:10|1225.8|1225.4|1225.8|1225.4|1226|1225.6|1225.8|1225.4|289
1641996380000|2022-01-12 14:06:20|1226|1225.6|1225.8|1225.4|1226|1225.8|1225.8|1225.4|1416
1641996390000|2022-01-12 14:06:30|1225.6||1225.8||1225.8||1225.6||0
1641996400000|2022-01-12 14:06:40|1225.6|1225.2|1225.6|1225.2|1225.8|1225.2|1225.4|1225.2|923
1641996410000|2022-01-12 14:06:50|1225.4|1225|1225.4|1225|1225.8|1225.2|1225.2|1225|10943
1641996430000|2022-01-12 14:07:10|1225.2|1224.8|1225.8|1225.4|1225.8|1225.4|1225|1224.6|13773
1641996440000|2022-01-12 14:07:20|1226|1225.6|1225.8|1225.6|1226.2|1225.8|1225.6|1225.2|3371
1641996450000|2022-01-12 14:07:30|1225.6|1225.4|1225.6|1225.2|1225.6|1225.4|1225.6|1225|403
1641996460000|2022-01-12 14:07:40|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1225|470
1641996470000|2022-01-12 14:07:50|1225.6|1225.2|1225.2|1224.6|1225.8|1225.4|1225|1224.6|1349
1641996480000|2022-01-12 14:08:00|1225|1224.8|1225.4|1225|1225.4|1225|1225|1224.8|0
1641996490000|2022-01-12 14:08:10|1225.6|1225.2|1225.4|1225|1225.6|1225.2|1225.4|1225|491
1641996500000|2022-01-12 14:08:20|1225.2|1224.8|1225.2|1224.8|1225.4|1225|1225|1224.8|142
1641996510000|2022-01-12 14:08:30|1225.4|1225|1226|1225.6|1226|1225.8|1225.4|1225|1022
1641996520000|2022-01-12 14:08:40|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|0
1641996530000|2022-01-12 14:08:50|1226|1225.6|1225.6|1225.4|1226|1225.6|1225.6|1225.2|855
1641996540000|2022-01-12 14:09:00|1225.2|1225.2|1225.4|1225|1225.4|1225.2|1225.2|1225|2636
1641996550000|2022-01-12 14:09:10|1225.6|1225.2|1225.6|1225.2|1225.6|1225.2|1225.4|1225|1484
1641996570000|2022-01-12 14:09:30|1225.8|1225.4|1226|1225.8|1226.2|1225.8|1225.8|1225.4|1855
1641996580000|2022-01-12 14:09:40|1226.2|1225.6|1226.4|1226|1226.6|1226.4|1226.2|1225.6|730
1641996590000|2022-01-12 14:09:50|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.2|1225.8|0
1641996600000|2022-01-12 14:10:00|1226.2||1226.4||1226.4||1226.2||0
1641996610000|2022-01-12 14:10:10|1226.2|1225.8|1226|1225.6|1226.2|1225.8|1226|1225.6|861
1641996620000|2022-01-12 14:10:20|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.6|1225.4|354
1641996630000|2022-01-12 14:10:30|1226|1225.6|1226|1225.6|1226|1225.6|1226|1225.6|466
1641996650000|2022-01-12 14:10:50|1225.8||1226||1226||1225.8||0
1641996660000|2022-01-12 14:11:00|1225.8|1225.4|1225.8|1225.6|1225.8|1225.6|1225.8|1225.4|443
1641996670000|2022-01-12 14:11:10|1226|1225.4|1226|1225.6|1226|1225.6|1225.8|1225.4|432
1641996680000|2022-01-12 14:11:20|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|0
1641996690000|2022-01-12 14:11:30|1226|1225.6|1227.2|1226.8|1227.2|1226.8|1226|1225.6|7583
1641996700000|2022-01-12 14:11:40|1227.4|1227|1227.4|1227|1227.4|1227|1227.4|1226.8|1144
1641996710000|2022-01-12 14:11:50|1227.6|1227.2|1228|1227.6|1228.2|1227.8|1227.4|1227.2|2448
1641996720000|2022-01-12 14:12:00|1227.8|1227.8|1227.8|1227.4|1228|1227.8|1227.6|1227.2|6594
1641996730000|2022-01-12 14:12:10|1228|1227.2|1228.2|1227.8|1228.2|1227.8|1228|1227.2|1128
1641996750000|2022-01-12 14:12:30|1228.4|1228|1228.4|1228.2|1228.4|1228.2|1228.4|1227.8|825
1641996760000|2022-01-12 14:12:40||1228||1227.8||1228||1227.8|516
1641996770000|2022-01-12 14:12:50||1228||1228||1228||1227.8|0
1641996780000|2022-01-12 14:13:00|1228|1227.8|1227.8|1227.4|1228.4|1228|1227.8|1227.4|117048
1641996790000|2022-01-12 14:13:10|1228|1227.6|1228|1227.6|1228.4|1228|1227.8|1227.4|8864
1641996800000|2022-01-12 14:13:20|1228.2|1227.4|1228|1227.4|1228.2|1227.8|1228|1227.4|5549
1641996810000|2022-01-12 14:13:30|1228.2|1227.6|1228.2|1227.8|1228.2|1228|1228|1227.6|1390
1641996820000|2022-01-12 14:13:40|1228|1228|1228.8|1228.4|1228.8|1228.4|1228|1228|4559
1641996830000|2022-01-12 14:13:50|1228.6|1228.2|1228.4|1228|1228.8|1228.2|1228.4|1228|890
1641996840000|2022-01-12 14:14:00|1228.6|1227.8|1228|1227.4|1228.6|1227.8|1227.8|1227.4|4598
1641996850000|2022-01-12 14:14:10|1228.2|1227.6|1228|1227.4|1228.2|1227.6|1228|1227.4|0
1641996860000|2022-01-12 14:14:20|1227.8|1227.6|1227.8|1227.4|1227.8|1227.6|1227.8|1227.4|443
1641996870000|2022-01-12 14:14:30|1228|1227.6|1228|1227.6|1228.2|1227.6|1228|1227.6|420
1641996880000|2022-01-12 14:14:40|1228.2|1227.8|1228.2|1227.8|1228.4|1228|1228.2|1227.6|620
1641996890000|2022-01-12 14:14:50|1228.4|1228|1228.4|1228|1228.4|1228|1228.4|1228|0
1641996900000|2022-01-12 14:15:00|1228.2|1227.8|1228.2|1227.8|1228.4|1227.8|1228|1227.8|1021
1641996910000|2022-01-12 14:15:10|1228.4|1228|1228|1227.8|1228.4|1228|1228|1227.8|0
1641996920000|2022-01-12 14:15:20|1228.2|1228|1229|1228.8|1229|1228.8|1228.2|1228|1639
1641996930000|2022-01-12 14:15:30||1228.6||1228.6||1228.8||1228.6|2381
1641996940000|2022-01-12 14:15:40|1229.2|1228.8|1229.2|1228.8|1229.4|1229|1229.2|1228.8|1648
1641996950000|2022-01-12 14:15:50|1229|1228.6|1228.8|1228.4|1229.2|1228.8|1228.6|1228.4|6679
1641996960000|2022-01-12 14:16:00|1228.6|1228.2|1228|1227.6|1228.6|1228.2|1228|1227.6|3399
1641996970000|2022-01-12 14:16:10|1227.8|1227.4|1227.6|1227.2|1228|1227.6|1227.6|1227.2|2397
1641996980000|2022-01-12 14:16:20|1227.8||1227.6||1227.8||1227.6||0
1641996990000|2022-01-12 14:16:30|1227.8|1227.4|1228.4|1228|1228.4|1228|1227.8|1227.4|2602
1641997000000|2022-01-12 14:16:40|1228.6|1228.2|1228.6|1228.2|1228.6|1228.2|1228.2|1228.2|0
1641997010000|2022-01-12 14:16:50|1228.8|1228.4|1228.8|1228.4|1228.8|1228.4|1228.6|1228.4|0
1641997020000|2022-01-12 14:17:00|1229|1228.6|1229|1228.6|1229.2|1228.8|1229|1228.4|4191
1641997030000|2022-01-12 14:17:10|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228.4|1228.2|1587
1641997040000|2022-01-12 14:17:20||1228.4||1228.2||1228.4||1228.2|0
1641997050000|2022-01-12 14:17:30|1228.8|1228.4|1229|1228.6|1229.2|1228.8|1228.8|1228.4|1073
1641997060000|2022-01-12 14:17:40|1229.2|1228.8|1229.6|1229.2|1229.6|1229.2|1229.2|1228.8|2593
1641997070000|2022-01-12 14:17:50|1229.4|1229|1228.8|1228.4|1229.4|1229|1228.6|1228.4|3688
1641997080000|2022-01-12 14:18:00|1228.6|1228.2|1228.4|1228|1228.8|1228.4|1228.4|1228|5817
1641997090000|2022-01-12 14:18:10|1228.6|1228.4|1228.6|1228|1228.8|1228.4|1228.6|1228|181
1641997100000|2022-01-12 14:18:20|1228.4|1228.2|1228.6|1228.2|1228.8|1228.4|1228.4|1228.2|0
1641997120000|2022-01-12 14:18:40|1228.4|1228|1228.4|1228.2|1228.6|1228.2|1228.4|1228|0
1641997130000|2022-01-12 14:18:50|1228.2|1228|1228.2|1227.8|1228.4|1228|1228.2|1227.8|0
1641997140000|2022-01-12 14:19:00|1228.4|1228|1228.4|1228|1228.4|1228|1228.4|1227.8|342
1641997150000|2022-01-12 14:19:10|1228.2|1227.8|1228|1227.6|1228.4|1227.8|1228|1227.6|0
1641997170000|2022-01-12 14:19:30|1228.2|1227.8|1228.4|1228.2|1228.4|1228.2|1228.2|1227.8|1027
1641997180000|2022-01-12 14:19:40|1228.6|1228.4|1228.6|1228|1228.8|1228.4|1228.4|1228|2763
1641997190000|2022-01-12 14:19:50|1228.4|1227.8|1228.2|1227.8|1228.4|1227.8|1228.2|1227.8|0
1641997200000|2022-01-12 14:20:00|1228|1227.6|1228|1227.6|1228.2|1227.8|1228|1227.6|0
1641997210000|2022-01-12 14:20:10|1228.2|1227.4|1227.6|1227.2|1228.2|1227.4|1227.4|1227|4041
1641997220000|2022-01-12 14:20:20|1227.8|1227|1227.8|1227.4|1227.8|1227.4|1227.6|1227|0
1641997230000|2022-01-12 14:20:30|1228|1227.6|1228.2|1227.8|1228.2|1227.8|1228|1227.4|710
1641997240000|2022-01-12 14:20:40|1228|1227.6|1228|1227.6|1228|1227.6|1228|1227.6|0
1641997250000|2022-01-12 14:20:50|1227.8|1227.4|1227.8|1227.6|1227.8|1227.6|1227.8|1227.4|0
1641997260000|2022-01-12 14:21:00|1228|1227.8|1228|1227.6|1228|1227.8|1228|1227.6|32
1641997270000|2022-01-12 14:21:10|1227.8|1227.4|1228|1227.6|1228|1227.6|1227.8|1227.4|484
1641997280000|2022-01-12 14:21:20|1227.8|1227.4|1228|1227.4|1228|1227.6|1227.8|1227.4|0
1641997290000|2022-01-12 14:21:30|1227.8|1227.6|1227.6|1227.2|1227.8|1227.6|1227.6|1227.2|0
1641997300000|2022-01-12 14:21:40|1227.4|1227|1227.4|1227|1227.6|1227.2|1227.4|1227|0
1641997310000|2022-01-12 14:21:50|1227.2|1226.8|1226.8|1226.4|1227.2|1226.8|1226.8|1226.4|4603
1641997320000|2022-01-12 14:22:00|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|0
1641997330000|2022-01-12 14:22:10|1226.4|1226|1226.8|1226.4|1226.8|1226.4|1226.4|1226|979
1641997340000|2022-01-12 14:22:20|1226.6|1226.2|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|0
1641997350000|2022-01-12 14:22:30|1226.4|1226|1226.4|1226|1226.4|1226|1226.4|1226|0
1641997360000|2022-01-12 14:22:40|1226.2|1225.8|1226.6|1226.2|1226.6|1226.4|1226.2|1225.8|4136
1641997370000|2022-01-12 14:22:50|1226.4|1226|1226.4|1226|1226.4|1226.2|1226.2|1225.8|0
1641997390000|2022-01-12 14:23:10|1226.2|1226.2|1227.2|1226.8|1227.2|1226.8|1226.2|1226|4273
1641997400000|2022-01-12 14:23:20|1227.4|1226.6|1227.2|1226.8|1227.4|1226.8|1227|1226.6|0
1641997410000|2022-01-12 14:23:30|1227|1226.6|1227|1226.6|1227|1226.8|1227|1226.6|179
1641997420000|2022-01-12 14:23:40|1226.8|1226.4|1227.2|1226.8|1227.2|1226.8|1226.8|1226.4|20
1641997430000|2022-01-12 14:23:50|1227|1226.6|1227.2|1226.6|1227.2|1226.6|1227|1226.6|0
1641997440000|2022-01-12 14:24:00|1227|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.6|259
1641997450000|2022-01-12 14:24:10|1227|1226.6|1226.8|1226.4|1227.2|1226.8|1226.6|1226.2|4606
1641997460000|2022-01-12 14:24:20|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226|0
1641997480000|2022-01-12 14:24:40|1226.8|1226.4|1226.8|1226.2|1226.8|1226.6|1226.8|1226.2|194
1641997490000|2022-01-12 14:24:50||1226.4||1226.2||1226.4||1226.2|0
1641997500000|2022-01-12 14:25:00|1226.6|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|0
1641997510000|2022-01-12 14:25:10|1226.4|1226.4|1226.6|1226.2|1226.8|1226.6|1226.4|1226.2|460
1641997520000|2022-01-12 14:25:20||1226.4||1226.2||1226.4||1226.2|0
1641997540000|2022-01-12 14:25:40||1226||1226.2||1226.2||1226|0
1641997550000|2022-01-12 14:25:50|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.6|1226.4|1279
1641997560000|2022-01-12 14:26:00|1226.8|1226.4|1226.8|1226.4|1226.8|1226.6|1226.6|1226.2|2311
1641997570000|2022-01-12 14:26:10||1226.6||1226.4||1226.6||1226.4|347
1641997580000|2022-01-12 14:26:20|1226.6|1226.2|1226.4|1226|1226.6|1226.4|1226.4|1226|5106
1641997600000|2022-01-12 14:26:40|||||||||127
1641997610000|2022-01-12 14:26:50|1226.6|1226.2|1226.2|1225.8|1226.6|1226.2|1226.2|1225.8|0
1641997620000|2022-01-12 14:27:00|1226.4|1226|1226.6|1226.2|1226.8|1226.4|1226.4|1226|1238
1641997630000|2022-01-12 14:27:10|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|0
1641997640000|2022-01-12 14:27:20|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|0
1641997650000|2022-01-12 14:27:30|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|0
1641997660000|2022-01-12 14:27:40|1226.4|1226|1226.2|1225.8|1226.4|1226.2|1226|1225.8|0
1641997670000|2022-01-12 14:27:50|1226|1225.6|1226|1225.6|1226.2|1225.6|1226|1225.6|0
1641997700000|2022-01-12 14:28:20|1226.2|1225.8|1225.8|1225.4|1226.2|1225.8|1225.8|1225.4|2400
1641997710000|2022-01-12 14:28:30|1226|1225.6|1226|1225.6|1226.2|1225.8|1225.8|1225.6|846
1641997720000|2022-01-12 14:28:40|1225.8|1225.4|1225.6|1225.2|1225.8|1225.4|1225.6|1225.2|2000
1641997730000|2022-01-12 14:28:50|1225.4|1225.4|1225.6|1225.2|1225.6|1225.4|1225.4|1225.2|0
1641997740000|2022-01-12 14:29:00|1225.8|1225.4|1226.2|1225.8|1226.2|1225.8|1225.8|1225.4|4085
1641997750000|2022-01-12 14:29:10|1226|1225.6|1226.6|1226.2|1226.8|1226.4|1226|1225.6|1382
1641997760000|2022-01-12 14:29:20|1226.8|1226|1226.4|1226.2|1226.8|1226.2|1226.4|1226|0
1641997770000|2022-01-12 14:29:30|1226.2|1226|1226.4|1226|1226.4|1226|1226.2|1225.8|0
1641997780000|2022-01-12 14:29:40|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|0
1641997790000|2022-01-12 14:29:50|1226.4|1226|1226|1225.6|1226.4|1226.2|1226|1225.6|2790
1641997800000|2022-01-12 14:30:00|1226.2|1225.8|1226.4|1226|1227.8|1227.6|1226.2|1225.8|29136
1641997810000|2022-01-12 14:30:10|1226.2|1226.2|1226.4|1226|1226.8|1226.4|1226|1225.8|7226
1641997820000|2022-01-12 14:30:20|1226.2|1225.8|1226.6|1226.2|1226.6|1226.2|1225.8|1225.4|2056
1641997830000|2022-01-12 14:30:30|1226.8|1226.4|1226.6|1226.2|1226.8|1226.6|1226.6|1226.2|1053
1641997840000|2022-01-12 14:30:40|1226.4|1226.6|1227|1226.6|1227.8|1227.4|1226.4|1226.4|10705
1641997850000|2022-01-12 14:30:50|1226.8|1226.4|1226.6|1226.2|1227.2|1226.8|1226.6|1226.2|13428
1641997860000|2022-01-12 14:31:00|1226.8|1226.4|1227.8|1227.4|1228.6|1228.4|1226.6|1226.4|22331
1641997870000|2022-01-12 14:31:10|1228|1227.6|1228.4|1228|1228.4|1228|1227.8|1227.4|0
1641997880000|2022-01-12 14:31:20|1228.2|1227.8|1227.6|1227.2|1228.4|1228|1226.8|1226.4|84586
1641997890000|2022-01-12 14:31:30|1227.4|1227|1227.8|1227.4|1227.8|1227.4|1227.4|1227|0
1641997900000|2022-01-12 14:31:40|1228|1227.6|1228|1227.6|1228|1227.8|1228|1227.4|183
1641997910000|2022-01-12 14:31:50|1227.8|1227.4|1228|1227.8|1228|1227.8|1227.4|1227.2|1438
1641997920000|2022-01-12 14:32:00|1228.2|1228|1228.6|1228.2|1228.8|1228.4|1228.2|1228|3682
1641997930000|2022-01-12 14:32:10|1228.4|1228|1227.8|1227.4|1228.4|1228|1227.8|1227.4|3814
1641997940000|2022-01-12 14:32:20|1227.6|1227.2|1227.6|1227.2|1227.6|1227.4|1227.6|1227.2|1090
1641997950000|2022-01-12 14:32:30|1227.4|1227|1227.6|1227.2|1227.6|1227.2|1227.4|1227|590
1641997960000|2022-01-12 14:32:40|1227.4|1227|1227.4|1227|1227.6|1227.4|1227.4|1227|1066
1641997970000|2022-01-12 14:32:50|1227.2|1227.2|1227.6|1227.2|1227.8|1227.2|1227.2|1227.2|0
1641997980000|2022-01-12 14:33:00|1227.8|1227|1230|1229.8|1230.8|1230.2|1227.8|1227|55562
1641997990000|2022-01-12 14:33:10|1230.2|1229.6|1229.6|1229|1230.2|1229.6|1229.4|1229|3025
1641998000000|2022-01-12 14:33:20|1229.4|1229.2|1229.6|1229|1229.6|1229.2|1229.2|1228.8|6316
1641998010000|2022-01-12 14:33:30|1229.4|1228.8|1228.6|1228|1229.6|1229.2|1228.4|1228|13458
1641998020000|2022-01-12 14:33:40|1228.2|1228.2|1227.6|1227|1228.6|1228.2|1227.2|1226.8|7385
1641998030000|2022-01-12 14:33:50|1227.4|1226.8|1227|1226.4|1227.4|1227|1226.8|1226.2|5392
1641998040000|2022-01-12 14:34:00|1226.8|1226.2|1226.8|1226.4|1226.8|1226.6|1226.8|1226.2|0
1641998050000|2022-01-12 14:34:10|1227.2|1226.6|1227|1226.6|1227.2|1227|1227|1226.6|2327
1641998060000|2022-01-12 14:34:20|1226.8|1226.8|1227.2|1226.8|1227.2|1227|1226.6|1226.2|3714
1641998070000|2022-01-12 14:34:30|1227|1226.6|1227|1226.6|1227.2|1226.8|1226.8|1226.4|20
1641998080000|2022-01-12 14:34:40|1227.2|1226.4|1226.6|1226.2|1227.2|1226.6|1226.6|1226|1876
1641998090000|2022-01-12 14:34:50|1226.8|1226.4|1226.4|1226|1226.8|1226.4|1226.4|1226|582
1641998100000|2022-01-12 14:35:00|1226.2|1225.8|1224.4|1223.8|1226.2|1225.8|1224.2|1223.8|4110
1641998110000|2022-01-12 14:35:10|1224.2|1224|1224.4|1223.8|1224.6|1224.2|1224|1223.6|8281
1641998120000|2022-01-12 14:35:20|1224.2|1223.6|1224.2|1223.8|1224.2|1223.8|1224.2|1223.6|0
1641998130000|2022-01-12 14:35:30|1224.4|1224|1225.8|1225.4|1226|1225.6|1224.4|1224|7229
1641998140000|2022-01-12 14:35:40|1225.6|1225.2|1225.6|1225|1225.8|1225.2|1225.4|1225|951
1641998150000|2022-01-12 14:35:50|1225.4|1224.8|1225.6|1225.2|1225.6|1225.2|1225.4|1224.8|0
1641998160000|2022-01-12 14:36:00|1225.4|1225|1225|1224.6|1225.8|1225.2|1225|1224.4|5085
1641998170000|2022-01-12 14:36:10|1225.2|1224.4|1225.4|1224.8|1225.8|1225.4|1224.8|1224.2|8985
1641998180000|2022-01-12 14:36:20|1225.2|1224.6|1225.4|1225|1225.6|1225.2|1225|1224.6|0
1641998190000|2022-01-12 14:36:30|1225.6|1225.2|1225.2|1224.8|1225.6|1225.2|1225|1224.8|0
1641998200000|2022-01-12 14:36:40|1225.4|1224.6|1225.4|1224.8|1225.4|1225|1225|1224.6|1640
1641998210000|2022-01-12 14:36:50|1225.2|1224.6|1225|1224.6|1225.2|1224.6|1225|1224.6|600
1641998220000|2022-01-12 14:37:00|1225.2|1224.8|1224.8|1224.4|1225.4|1225|1224.4|1224.2|5255
1641998230000|2022-01-12 14:37:10|1224.6|1224.2|1225.6|1225|1225.6|1225.2|1224.6|1224.2|9927
1641998240000|2022-01-12 14:37:20|1225.4|1225.2|1224.8|1224.4|1225.6|1225.2|1224.8|1224.4|1644
1641998250000|2022-01-12 14:37:30|1224.6|1224.2|1224.8|1224.2|1225.2|1224.6|1224.4|1224.2|5983
1641998260000|2022-01-12 14:37:40|1224.6|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.2|558
1641998270000|2022-01-12 14:37:50|1224.6|1224.2|1224.6|1224.2|1224.8|1224.4|1224.6|1224.2|942
1641998280000|2022-01-12 14:38:00|1224.8|1224.4|1224.8|1224.4|1224.8|1224.6|1224.6|1224.2|0
1641998290000|2022-01-12 14:38:10|1225|1224.6|1226.2|1225.6|1226.2|1226|1225|1224.6|12919
1641998300000|2022-01-12 14:38:20|1226|1225.4|1225.8|1225.4|1226|1225.6|1225.8|1225.4|0
1641998310000|2022-01-12 14:38:30|1225.6|1225.2|1225.6|1225.2|1226|1225.4|1225.4|1224.8|5648
1641998320000|2022-01-12 14:38:40|1225.4|1225|1225.2|1224.8|1225.8|1225|1225|1224.6|1771
1641998330000|2022-01-12 14:38:50|1225.4|1225|1225.4|1224.8|1225.4|1225|1225.4|1224.8|0
1641998340000|2022-01-12 14:39:00|1225.2|1225|1226.4|1226|1226.4|1226|1225.2|1224.8|1128
1641998350000|2022-01-12 14:39:10|1226.6|1226.2|1226.8|1226.4|1226.8|1226.4|1226.4|1225.8|0
1641998360000|2022-01-12 14:39:20|1226.6|1226.2|1226.6|1226.2|1226.8|1226.6|1226.6|1226.2|723
1641998370000|2022-01-12 14:39:30|1226.8|1226.4|1227.2|1226.8|1227.6|1227.2|1226.8|1226.4|5829
1641998380000|2022-01-12 14:39:40|1227.4|1227|1227|1226.6|1227.4|1227|1226.8|1226.6|1592
1641998390000|2022-01-12 14:39:50||1226.8||1226.8||1226.8||1226.8|0
1641998400000|2022-01-12 14:40:00|1227.4|1227|1227.2|1226.8|1227.6|1227.4|1227|1226.6|8226
1641998410000|2022-01-12 14:40:10|1227.4|1227|1227.2|1226.8|1227.4|1227|1227.2|1226.8|0
1641998420000|2022-01-12 14:40:20|1226.8|1227|1227.2|1226.8|1227.2|1227|1226.8|1226.4|4179
1641998430000|2022-01-12 14:40:30|1227|1226.6|1227|1226.6|1227.2|1226.6|1226.6|1226.4|5718
1641998440000|2022-01-12 14:40:40|1226.8|1226.4|1227.2|1226.8|1227.4|1227|1226.2|1226|9239
1641998450000|2022-01-12 14:40:50|1227.4|1227|1227.8|1227.4|1227.8|1227.4|1227.4|1227|1597
1641998460000|2022-01-12 14:41:00|1227.6|1227.2|1227.6|1227.2|1227.8|1227.4|1227.2|1226.8|6640
1641998470000|2022-01-12 14:41:10|1227.8|1227.4|1228.2|1227.8|1228.8|1228.4|1227.8|1227.4|4152
1641998480000|2022-01-12 14:41:20|1228.4|1227.6|1228|1227.4|1228.4|1227.6|1227.4|1227|1652
1641998490000|2022-01-12 14:41:30|1227.8|1227.6|1227.8|1227.4|1228|1227.6|1227.6|1227.2|0
1641998500000|2022-01-12 14:41:40|1227.6|1227.2|1228|1227.6|1228|1227.6|1227.6|1227.2|2460
1641998510000|2022-01-12 14:41:50|1228.2|1227.8|1228.4|1228|1228.6|1228|1228|1227.6|4129
1641998520000|2022-01-12 14:42:00|1228.6|1228.2|1229.6|1229.2|1229.6|1229.2|1228.6|1228.2|5811
1641998530000|2022-01-12 14:42:10|1229.4|1229|1229.6|1229|1229.6|1229.2|1229.4|1228.8|3310
1641998540000|2022-01-12 14:42:20|1229.4|1228.8|1228.8|1228.4|1229.4|1228.8|1228.8|1228.4|7071
1641998550000|2022-01-12 14:42:30|1229|1228.6|1229|1228.6|1229.2|1228.8|1228.8|1228.4|3191
1641998560000|2022-01-12 14:42:40|1229.2|1228.8|1229.6|1229.2|1229.6|1229.4|1229|1228.8|3596
1641998570000|2022-01-12 14:42:50|1229.4||1229.6||1229.6||1229.4||0
1641998580000|2022-01-12 14:43:00|1229.4|1229.4|1230.2|1229.8|1230.4|1229.8|1229.4|1229.2|4638
1641998590000|2022-01-12 14:43:10|1230|1229.6|1230|1229.4|1230|1229.6|1229.6|1229.4|1066
1641998600000|2022-01-12 14:43:20|1229.8|1229.8|1230.2|1229.8|1230.4|1230|1229.8|1229.4|5547
1641998610000|2022-01-12 14:43:30|1230|1229.6|1230|1229.6|1230.2|1229.6|1229.8|1229.4|0
1641998620000|2022-01-12 14:43:40|1229.8|1229.8|1229.6|1229|1230|1229.8|1229.4|1229|0
1641998630000|2022-01-12 14:43:50|1229.4|1229.2|1229.6|1229.2|1229.8|1229.4|1229.4|1229|0
1641998640000|2022-01-12 14:44:00|1229.4|1229.4|1229.4|1229|1229.6|1229.4|1229.4|1229|100
1641998650000|2022-01-12 14:44:10|1229.2|1228.8|1229.4|1229|1229.6|1229.2|1229.2|1228.8|1978
1641998660000|2022-01-12 14:44:20|1229.2|1228.8|1229|1228.6|1229.2|1228.8|1229|1228.6|1646
1641998670000|2022-01-12 14:44:30|1228.8|1228.4|1229.2|1228.6|1229.2|1228.8|1228.6|1228.2|61
1641998680000|2022-01-12 14:44:40|1229|1228.8|1229.4|1228.8|1229.4|1229|1229|1228.8|204
1641998690000|2022-01-12 14:44:50|1229.2|1228.6|1229.2|1229|1229.2|1229|1229|1228.6|0
1641998700000|2022-01-12 14:45:00|1229.4|1229.2|1229.2|1228.6|1229.4|1229.2|1229|1228.6|1873
1641998710000|2022-01-12 14:45:10|1229|1228.8|1229|1228.4|1229.2|1228.8|1228.8|1228.4|0
1641998720000|2022-01-12 14:45:20|1228.8|1228.6|1228.8|1228.4|1228.8|1228.6|1228.8|1228.4|0
1641998730000|2022-01-12 14:45:30|1228.6|1228.6|1228.8|1228.4|1228.8|1228.6|1228.6|1228.2|0
1641998740000|2022-01-12 14:45:40|1228.6|1228.2|1229.6|1229.2|1229.8|1229.2|1228.6|1228.2|7183
1641998750000|2022-01-12 14:45:50|1230|1229.4|1230.2|1229.6|1230.4|1229.8|1229.8|1229.4|6249
1641998760000|2022-01-12 14:46:00|1230|1229.8|1229.8|1229.4|1230|1229.8|1229.6|1229.2|0
1641998770000|2022-01-12 14:46:10|1230|1229.6|1229.8|1229.6|1230|1229.8|1229.8|1229.4|1000
1641998780000|2022-01-12 14:46:20|1230|1229.8|1230|1229.6|1230|1229.8|1230|1229.6|1000
1641998790000|2022-01-12 14:46:30|1229.8|1229.8|1229.8|1229.6|1229.8|1229.8|1229.8|1229.6|0
1641998800000|2022-01-12 14:46:40|1230|1229.8|1230.4|1229.8|1230.4|1230|1230|1229.4|9813
1641998810000|2022-01-12 14:46:50|1230.2|1230|1230.2|1229.8|1230.4|1230|1230|1229.6|1061
1641998820000|2022-01-12 14:47:00|1230|1229.6|1230|1229.6|1230.2|1229.8|1229.8|1229.6|2192
1641998830000|2022-01-12 14:47:10|1229.8|1229.4|1229.8|1229.4|1230|1229.6|1229.6|1229.2|2020
1641998840000|2022-01-12 14:47:20|1230|1229.6|1230|1229.6|1230|1229.6|1229.8|1229.4|440
1641998850000|2022-01-12 14:47:30|1229.8|1229.4|1229.6|1229.2|1229.8|1229.4|1229.4|1229|499
1641998860000|2022-01-12 14:47:40|1229.4|1229|1228.6|1228.2|1229.4|1229|1228.2|1228|8407
1641998870000|2022-01-12 14:47:50|1228.4|1228|1228.4|1228|1228.4|1228|1228.2|1228|540
1641998880000|2022-01-12 14:48:00|1228.6|1228.2|1229|1228.8|1229|1228.8|1228.6|1228.2|4651
1641998890000|2022-01-12 14:48:10|1229.2|1229|1229.6|1229.2|1229.8|1229.4|1229.2|1228.8|4225
1641998900000|2022-01-12 14:48:20|1229.4|1229|1229.6|1229.2|1229.8|1229.4|1229.4|1229|6356
1641998910000|2022-01-12 14:48:30|1229.8|1229.4|1229.8|1229.6|1229.8|1229.6|1229.6|1229.4|2059
1641998920000|2022-01-12 14:48:40|1230|1229.8|1230.2|1229.8|1230.2|1230|1230|1229.6|2796
1641998930000|2022-01-12 14:48:50|1230|1229.6|1229.8|1229.6|1230|1229.6|1229.8|1229.4|1035
1641998940000|2022-01-12 14:49:00|1230|1229.4|1230.6|1230.2|1230.6|1230.2|1230|1229.4|4749
1641998950000|2022-01-12 14:49:10|1230.4|1230|1230.8|1230.2|1230.8|1230.4|1230.4|1230|595
1641998960000|2022-01-12 14:49:20|1230.6|1230.4|1230.6|1230.2|1230.8|1230.4|1230.4|1230.2|0
1641998970000|2022-01-12 14:49:30|1230.4|1230|1230.4|1230|1230.4|1230|1230.4|1230|1114
1641998980000|2022-01-12 14:49:40|1230.2||1230.2||1230.4||1230.2||0
1641998990000|2022-01-12 14:49:50|1230.6|1229.8|1230.6|1230.4|1230.8|1230.4|1230.4|1229.8|2143
1641999000000|2022-01-12 14:50:00|1230.8|1230.6|1230.8|1230.4|1231|1230.6|1230.6|1230.2|2613
1641999020000|2022-01-12 14:50:20|1230.6|1230.6|1231|1230.6|1231|1230.6|1230.6|1230.4|1235
1641999030000|2022-01-12 14:50:30|1231.2|1230.8|1231.4|1231|1231.4|1231|1231.2|1230.6|1528
1641999040000|2022-01-12 14:50:40|1231.6|1231.4|1231.6|1231.2|1231.6|1231.4|1231.6|1231|3207
1641999050000|2022-01-12 14:50:50|1231.4|1231|1231|1230.8|1231.6|1231.2|1231|1230.6|8882
1641999070000|2022-01-12 14:51:10|1231.2|1231|1232.2|1231.8|1232.4|1232|1231.2|1231|5499
1641999080000|2022-01-12 14:51:20||1231.6||1231.8||1232||1231.6|0
1641999090000|2022-01-12 14:51:30|1232|1231.6|1232|1231.6|1232|1231.6|1232|1231.6|0
1641999110000|2022-01-12 14:51:50|1231.8|1231.4|1231.6|1231.2|1232|1231.8|1231.6|1231.2|635
1641999120000|2022-01-12 14:52:00|1231.8||1231.6||1231.8||1231.4||500
1641999130000|2022-01-12 14:52:10||1231.4||1231.2||1231.4||1231.2|0
1641999140000|2022-01-12 14:52:20|1231.4|1231|1231|1230.8|1231.6|1231|1231|1230.8|1500
1641999150000|2022-01-12 14:52:30|1231.2|1231|1231.4|1231|1231.4|1231.2|1231.2|1231|3708
1641999160000|2022-01-12 14:52:40|1231.2||1231.4||1231.4||1231.2||0
1641999170000|2022-01-12 14:52:50|1231.2|1231.2|1231|1230.6|1231.4|1231.2|1231|1230.6|1115
1641999180000|2022-01-12 14:53:00|1231.2|1230.8|1231.4|1231|1231.6|1231.4|1231.2|1230.8|6292
1641999190000|2022-01-12 14:53:10|1231.2|1230.8|1230.6|1230.4|1231.2|1230.8|1230.4|1230|6108
1641999200000|2022-01-12 14:53:20|1230.8|1230.6|1230.6|1230.2|1231|1230.6|1230.6|1230.2|663
1641999210000|2022-01-12 14:53:30|1230.4|1230|1230.4|1230|1230.6|1230.2|1230.2|1229.8|767
1641999220000|2022-01-12 14:53:40|1230.2|1229.8|1230.4|1230|1230.4|1230|1230.2|1229.8|0
1641999230000|2022-01-12 14:53:50|1230.2|1229.6|1230|1229.6|1230.2|1229.8|1229.6|1229.2|14002
1641999240000|2022-01-12 14:54:00|1229.8|1229.4|1230|1229.6|1230|1229.6|1229.8|1229.4|0
1641999250000|2022-01-12 14:54:10|1229.8|1229.4|1230|1229.8|1230|1229.8|1229.8|1229.4|674
1641999260000|2022-01-12 14:54:20|1229.8|1229.6|1229.8|1229.4|1230|1229.6|1229.6|1229.4|500
1641999270000|2022-01-12 14:54:30|1230|1229.6|1230.2|1229.8|1230.4|1230.2|1230|1229.6|5172
1641999280000|2022-01-12 14:54:40|1230|1229.6|1230.2|1229.8|1230.4|1230|1229.8|1229.6|6765
1641999290000|2022-01-12 14:54:50|1230.4|1230|1230.6|1230.2|1230.6|1230.2|1230.2|1229.8|7841
1641999300000|2022-01-12 14:55:00|1230.4|1230|1230.4|1230|1230.6|1230.2|1230.4|1230|500
1641999310000|2022-01-12 14:55:10|1230.2|1229.8|1229.4|1229|1230.2|1229.8|1229.2|1229|5927
1641999320000|2022-01-12 14:55:20|1229.2|1228.8|1229.2|1228.8|1229.4|1229|1229.2|1228.8|545
1641999330000|2022-01-12 14:55:30|1229.4|1229|1229.6|1229.2|1229.6|1229.4|1229.4|1229|1141
1641999340000|2022-01-12 14:55:40|1229.4|1229|1229.6|1229.2|1229.6|1229.2|1229.4|1229|1648
1641999350000|2022-01-12 14:55:50|1229.4|1229|1229.6|1229.2|1229.6|1229.2|1229.4|1229|0
1641999360000|2022-01-12 14:56:00|1229.8|1229.4|1230|1229.6|1230.2|1229.8|1229.8|1229.4|2366
1641999370000|2022-01-12 14:56:10|1229.8|1229.4|1229.8|1229.4|1229.8|1229.4|1229.6|1229.2|445
1641999380000|2022-01-12 14:56:20||1229.2||1229.4||1229.4||1229.2|0
1641999390000|2022-01-12 14:56:30|1230|1229.6|1229.8|1229.4|1230|1229.8|1229.6|1229.2|1505
1641999400000|2022-01-12 14:56:40|1230||1229.6||1230||1229.6||0
1641999410000|2022-01-12 14:56:50|1229.8|1229.2|1229.8|1229.4|1229.8|1229.4|1229.6|1229.2|417
1641999420000|2022-01-12 14:57:00|1230|1229.6|1230|1229.6|1230.2|1229.8|1230|1229.4|514
1641999430000|2022-01-12 14:57:10|1229.8|1229.4|1229.8|1229.4|1229.8|1229.6|1229.6|1229.4|100
1641999440000|2022-01-12 14:57:20|1229.6|1229.2|1229.8|1229.4|1229.8|1229.6|1229.6|1229.2|3207
1641999450000|2022-01-12 14:57:30||1229.6||1229.4||1229.6||1229.4|0
1641999460000|2022-01-12 14:57:40|1229.6||1229.8||1229.8||1229.6||0
1641999470000|2022-01-12 14:57:50|1229.6|1229.2|1229.2|1229|1229.6|1229.2|1229.2|1229|2706
1641999480000|2022-01-12 14:58:00|1229.4|1229.2|1229.6|1229.2|1229.8|1229.6|1229.4|1229.2|1882
1641999490000|2022-01-12 14:58:10|1229.4|1228.4|1228.6|1228.2|1229.4|1228.4|1228.4|1228.2|40461
1641999500000|2022-01-12 14:58:20|1228.8|1228.4|1228.6|1228.2|1229|1228.6|1228.6|1228.2|6818
1641999510000|2022-01-12 14:58:30|1228.4|1228|1227.8|1227.4|1228.4|1228|1227.8|1227.4|22267
1641999520000|2022-01-12 14:58:40|1227.6|1227.2|1228|1227.8|1228|1227.8|1227.4|1227|4926
1641999530000|2022-01-12 14:58:50|1227.8|1227.6|1227.4|1227|1227.8|1227.6|1227.4|1227|538
1641999540000|2022-01-12 14:59:00|1227.2|1227.2|1227.4|1227.2|1227.4|1227.2|1227.2|1227.2|1710
1641999550000|2022-01-12 14:59:10|1227.6|1227|1227.8|1227.4|1228.2|1228|1227.6|1227|13172
1641999560000|2022-01-12 14:59:20|1228|1227.6|1227.8|1227.4|1228|1227.6|1227.8|1227.4|0
1641999570000|2022-01-12 14:59:30|1227.6|1227.2|1227.4|1227|1227.8|1227.6|1227.4|1227|660
1641999580000|2022-01-12 14:59:40|1227.2|1226.8|1227|1226.6|1227.2|1226.8|1226.8|1226.6|2246
1641999590000|2022-01-12 14:59:50|1226.8|1226.4|1227|1226.6|1227|1226.8|1226.8|1226.4|0
1641999600000|2022-01-12 15:00:00|1227.2|1226.8|1226.6|1226.2|1227.4|1227.2|1226.4|1226.2|6345
1641999610000|2022-01-12 15:00:10|1226.4|1226|1226.2|1225.8|1226.4|1226|1225.8|1225.4|3482
1641999620000|2022-01-12 15:00:20|1226|1225.6|1226.4|1226|1226.6|1226.2|1226|1225.6|7856
1641999630000|2022-01-12 15:00:30|1226.6|1226.2|1226.6|1226.2|1227|1226.6|1226.6|1226.2|1499
1641999640000|2022-01-12 15:00:40|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|0
1641999650000|2022-01-12 15:00:50|1226.6|1226.2|1226.8|1226.2|1226.8|1226.4|1226.4|1226.2|0
1641999660000|2022-01-12 15:01:00|1226.6|1226.4|1226.6|1226.2|1226.8|1226.4|1226.4|1226|1000
1641999670000|2022-01-12 15:01:10|1226.4|1226|1225.8|1225.4|1226.4|1226|1225.8|1225.2|967
1641999680000|2022-01-12 15:01:20||1225.6||1225.4||1225.6||1225.4|0
1641999690000|2022-01-12 15:01:30|1226|1225.6|1226|1225.6|1226.4|1226|1226|1225.6|3675
1641999700000|2022-01-12 15:01:40|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1225.8|1225.6|4057
1641999710000|2022-01-12 15:01:50|1226||1226||1226||1226||437
1641999720000|2022-01-12 15:02:00|1225.8|1225.6|1226.2|1225.8|1226.2|1225.8|1225.8|1225.6|2997
1641999740000|2022-01-12 15:02:20|1226|1225.6|1226.2|1225.8|1226.4|1225.8|1225.8|1225.6|11075
1641999750000|2022-01-12 15:02:30|1226|1225.6|1225.8|1225.6|1226|1225.6|1225.8|1225.6|422
1641999760000|2022-01-12 15:02:40|1225.6|1225.4|1225.2|1224.8|1225.6|1225.4|1225.2|1224.8|4461
1641999770000|2022-01-12 15:02:50|1225.4|1225|1225.4|1225|1225.4|1225.2|1225.2|1224.8|3267
1641999780000|2022-01-12 15:03:00|1225.2|1225.2|1225.2|1224.8|1225.2|1225.2|1225.2|1224.8|418
1641999790000|2022-01-12 15:03:10|1225|1225|1225.2|1224.8|1225.2|1225|1225|1224.8|939
1641999800000|2022-01-12 15:03:20|1225|1225|1224.8|1224.4|1225.2|1225|1224.6|1224.4|7146
1641999810000|2022-01-12 15:03:30|1224.6|1224.2|1224.4|1224|1224.8|1224.6|1224.2|1223.8|5320
1641999820000|2022-01-12 15:03:40|1224.2|1224.2|1225|1224.6|1225.2|1224.8|1224.2|1224.2|5225
1641999830000|2022-01-12 15:03:50|1224.8|1224.4|1225|1224.6|1225.2|1224.8|1224.8|1224.4|1601
1641999840000|2022-01-12 15:04:00|1225.2|1224.8|1225|1224.4|1225.2|1225|1224.8|1224.4|1082
1641999850000|2022-01-12 15:04:10|1224.8|1224.6|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|110
1641999860000|2022-01-12 15:04:20||1224.6||1224.6||1224.6||1224.6|0
1641999870000|2022-01-12 15:04:30|1224.6|1224.4|1224.6|1224.4|1224.6|1224.4|1224.6|1224.4|0
1641999880000|2022-01-12 15:04:40|1224.4|1224.2|1224.6|1224.2|1224.8|1224.4|1224.4|1224.2|9534
1641999890000|2022-01-12 15:04:50|1224.4|1224.4|1224.4|1224.2|1224.4|1224.4|1224.4|1224.2|0
1641999900000|2022-01-12 15:05:00|1224.6|1224.4|1225.2|1224.8|1225.2|1224.8|1224.6|1224.4|5904
1641999910000|2022-01-12 15:05:10|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.6|0
1641999920000|2022-01-12 15:05:20|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|2262
1641999930000|2022-01-12 15:05:30|1224.6|1224.2|1224|1223.6|1224.6|1224.4|1224|1223.6|26480
1641999940000|2022-01-12 15:05:40|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1223.8|1223.4|850
1641999950000|2022-01-12 15:05:50|1224|1224|1223.4|1223.2|1224.2|1224|1223.4|1223|2533
1641999960000|2022-01-12 15:06:00||1223||1223||1223.2||1223|988
1641999970000|2022-01-12 15:06:10|1223.6|1223.2|1223.6|1223.2|1224|1223.6|1223.4|1223.2|7213
1641999980000|2022-01-12 15:06:20|1223.8|1223.4|1223.2|1223|1223.8|1223.4|1223.2|1222.8|4808
1641999990000|2022-01-12 15:06:30|1223.4|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|64
1642000000000|2022-01-12 15:06:40|1223.6|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|0
1642000010000|2022-01-12 15:06:50|1223.6|1223.2|1222.8|1222.4|1223.6|1223.2|1222.8|1222.2|6164
1642000020000|2022-01-12 15:07:00|1222.6|1222.2|1222.8|1222.6|1222.8|1222.6|1222.6|1222.2|3969
1642000030000|2022-01-12 15:07:10|1223|1222.8|1223.2|1223|1223.2|1223|1222.8|1222.6|823
1642000040000|2022-01-12 15:07:20|1223|1222.8|1223.2|1222.8|1223.2|1222.8|1223|1222.8|626
1642000050000|2022-01-12 15:07:30|1223.4|1223|1223.4|1223|1223.6|1223.2|1223.4|1223|1073
1642000070000|2022-01-12 15:07:50|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1222.8|1222.4|0
1642000080000|2022-01-12 15:08:00|1223.2|1222.8|1222.4|1222|1223.4|1223|1222.4|1222|17782
1642000090000|2022-01-12 15:08:10|1222.6||1222.4||1222.6||1222.2||0
1642000100000|2022-01-12 15:08:20|1222.2|1222.2|1222.2|1221.8|1222.2|1222.2|1222|1221.8|6194
1642000110000|2022-01-12 15:08:30|1222|1221.6|1221.6|1221.2|1222|1221.6|1221.4|1221.2|2186
1642000120000|2022-01-12 15:08:40||1221.4||1221.2||1221.4||1221.2|0
1642000140000|2022-01-12 15:09:00|1221.4|1221|1221|1220.8|1221.6|1221.2|1221|1220.8|4628
1642000150000|2022-01-12 15:09:10|1221.2|1221|1221.2|1220.8|1221.2|1221|1221.2|1220.8|3215
1642000160000|2022-01-12 15:09:20|1221|1220.6|1220.8|1220.6|1221|1220.6|1220.8|1220.6|2301
1642000170000|2022-01-12 15:09:30|1221|1220.4|1220.8|1220.4|1221|1220.8|1220.8|1220.4|7716
1642000180000|2022-01-12 15:09:40||1220.6||1220.4||1220.6||1220.4|0
1642000200000|2022-01-12 15:10:00|1221|1220.6|1222.8|1222.4|1223|1222.6|1221|1220.6|68309
1642000210000|2022-01-12 15:10:10|1222.6|1222.2|1222.6|1222.2|1222.6|1222.4|1222.4|1222|1995
1642000220000|2022-01-12 15:10:20|1222.8|1222.4|1223.4|1223|1223.6|1223.2|1222.8|1222.4|4726
1642000230000|2022-01-12 15:10:30|1223.6|1222.8|1223.6|1223.2|1223.6|1223.2|1223.4|1222.8|1019
1642000240000|2022-01-12 15:10:40|1223.8|1223.4|1224.4|1223.8|1224.4|1224|1223.6|1223.2|7263
1642000250000|2022-01-12 15:10:50|1224.2|1223.6|1224|1223.6|1224.2|1223.8|1223.8|1223.6|0
1642000260000|2022-01-12 15:11:00|1223.8|1223.4|1223.6|1223.4|1223.8|1223.4|1223.6|1223.2|458
1642000270000|2022-01-12 15:11:10|1223.8|1223.6|1224|1223.6|1224.2|1223.8|1223.8|1223.6|2283
1642000280000|2022-01-12 15:11:20|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.6|527
1642000290000|2022-01-12 15:11:30|1224|1223.6|1224|1223.6|1224|1223.6|1224|1223.6|100
1642000300000|2022-01-12 15:11:40|1223.8|1223.4|1224.2|1223.8|1224.2|1223.8|1223.6|1223.2|3488
1642000310000|2022-01-12 15:11:50|1224||1224||1224.2||1224||0
1642000320000|2022-01-12 15:12:00||1223.6||1223.6||1223.6||1223.6|896
1642000330000|2022-01-12 15:12:10||1223.4||1223.6||1223.6||1223.4|0
1642000350000|2022-01-12 15:12:30|1223.4|1223.8|1223.6|1223.4|1224|1223.8|1223.4|1223.2|2904
1642000360000|2022-01-12 15:12:40|1223.8|1223.6|1224.6|1224.2|1224.8|1224.4|1223.6|1223.4|5508
1642000370000|2022-01-12 15:12:50||1224||1224.2||1224.2||1224|0
1642000400000|2022-01-12 15:13:20|1224.8|1224.6|1225|1224.6|1225.4|1225|1224.8|1224.6|2220
1642000410000|2022-01-12 15:13:30|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|1224.8|1224.4|4960
1642000420000|2022-01-12 15:13:40|1224.6|1224.2|1224.4|1224|1224.6|1224.4|1224.4|1224|2576
1642000430000|2022-01-12 15:13:50|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224|1223.6|4126
1642000440000|2022-01-12 15:14:00|1224|1223.6|1223.6|1223.2|1224|1223.6|1223.6|1223.2|0
1642000450000|2022-01-12 15:14:10|1223.8|1223.4|1224|1223.6|1224.2|1223.8|1223.8|1223.4|718
1642000460000|2022-01-12 15:14:20|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|0
1642000470000|2022-01-12 15:14:30|1223.8|1223.4|1223.4|1223|1223.8|1223.6|1223.4|1222.8|3032
1642000480000|2022-01-12 15:14:40|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.4|1223|0
1642000490000|2022-01-12 15:14:50|1223.4|1223|1223.6|1223.2|1223.6|1223.2|1223.4|1223|0
1642000500000|2022-01-12 15:15:00|1223.4|1223.4|1223.4|1223|1224|1223.6|1223.2|1222.8|5579
1642000510000|2022-01-12 15:15:10|1223.2|1222.8|1222.8|1222.4|1223.2|1222.8|1222.6|1222.2|0
1642000520000|2022-01-12 15:15:20|1222.6|1222.2|1222.2|1221.8|1222.6|1222.2|1222|1221.6|0
1642000530000|2022-01-12 15:15:30|1222|1221.6|1221.8|1221.4|1222|1221.6|1221.8|1221.4|1085
1642000540000|2022-01-12 15:15:40|1222|1221.6|1222.4|1222|1222.4|1222|1222|1221.6|2791
1642000550000|2022-01-12 15:15:50|1222.2|1221.8|1222.6|1222.2|1222.6|1222.4|1222.2|1221.8|0
1642000560000|2022-01-12 15:16:00|1222.4|1222|1222.6|1222.2|1222.6|1222.2|1222.4|1222|1792
1642000570000|2022-01-12 15:16:10|1222.4|1222|1222|1221.6|1222.4|1222.2|1221.8|1221.6|1645
1642000580000|2022-01-12 15:16:20|1222.2|1221.8|1221.8|1221.4|1222.6|1222.2|1221.8|1221.4|2025
1642000590000|2022-01-12 15:16:30||1221.2||1221.4||1221.4||1221.2|0
1642000600000|2022-01-12 15:16:40|1222|1221.6|1222|1221.6|1222.2|1221.8|1222|1221.6|566
1642000610000|2022-01-12 15:16:50|1222.2|1221.4|1222.2|1221.8|1222.2|1221.8|1222.2|1221.4|0
1642000620000|2022-01-12 15:17:00|1222.4|1222|1223|1222.6|1223|1222.6|1222.4|1222|4034
1642000630000|2022-01-12 15:17:10|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1223|1222.6|0
1642000640000|2022-01-12 15:17:20|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1223|1222.6|0
1642000650000|2022-01-12 15:17:30|1222.8|1222.4|1222.8|1222.4|1223|1222.4|1222.6|1222.2|2271
1642000660000|2022-01-12 15:17:40|1222.6|1222.2|1222.8|1222.4|1223|1222.4|1222.6|1222.2|0
1642000670000|2022-01-12 15:17:50|1222.6|1222.2|1222.8|1222.4|1223|1222.6|1222.6|1222.2|1545
1642000680000|2022-01-12 15:18:00|1223||1222.8||1223||1222.8||0
1642000690000|2022-01-12 15:18:10||1222.6||1222.4||1222.6||1222.4|0
1642000700000|2022-01-12 15:18:20|1222.6|1222.2|1223.8|1223.4|1224|1223.8|1222.6|1222.2|56530
1642000710000|2022-01-12 15:18:30|1223.6|1223.2|1223.4|1223|1224|1223.4|1223.2|1222.8|13900
1642000720000|2022-01-12 15:18:40|1223.2|1222.8|1223.2|1222.8|1223.2|1223|1223.2|1222.8|0
1642000730000|2022-01-12 15:18:50|1223||1223.2||1223.2||1223||0
1642000740000|2022-01-12 15:19:00|1223|1223|1223|1222.6|1223|1223|1222.8|1222.4|2116
1642000750000|2022-01-12 15:19:10|1222.8|1222.4|1223|1222.6|1223.2|1222.6|1222.6|1222.2|4077
1642000760000|2022-01-12 15:19:20|1222.8|1222.8|1223.2|1222.8|1223.8|1223.4|1222.8|1222.8|7049
1642000770000|2022-01-12 15:19:30|1223|1222.6|1223|1222.6|1223.2|1223|1223|1222.4|6511
1642000780000|2022-01-12 15:19:40|1222.8|1222.4|1222.6|1222.4|1222.8|1222.6|1222.6|1222.2|4830
1642000790000|2022-01-12 15:19:50|1222.4|1222.2|1221.8|1221.4|1222.6|1222.2|1221.8|1221.4|2103
1642000800000|2022-01-12 15:20:00|1221.6||1221.8||1221.8||1221.6||970
1642000810000|2022-01-12 15:20:10|1222|1221.6|1223.8|1223.4|1223.8|1223.4|1222|1221.6|10707
1642000820000|2022-01-12 15:20:20|1223.6|1223.2|1223.2|1222.8|1223.8|1223.2|1223.2|1222.8|540
1642000830000|2022-01-12 15:20:30|1223|1222.6|1222.6|1222.2|1223|1222.6|1222.6|1222.2|1648
1642000840000|2022-01-12 15:20:40||1222.4||1222.2||1222.4||1222.2|363
1642000850000|2022-01-12 15:20:50|1222.4|1222.4|1222.6|1222.4|1222.6|1222.4|1222.4|1222.2|675
1642000860000|2022-01-12 15:21:00|1222.8|1222.6|1222.6|1222.4|1223|1222.6|1222.6|1222.4|89
1642000870000|2022-01-12 15:21:10|1222.4|1222.2|1222.4|1222|1222.6|1222.2|1222.4|1222|4612
1642000880000|2022-01-12 15:21:20|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|0
1642000890000|2022-01-12 15:21:30|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.6|0
1642000920000|2022-01-12 15:22:00|1221.8|1221.4|1221.8|1221.4|1222|1221.4|1221.8|1221.4|240
1642000930000|2022-01-12 15:22:10|1222|1221.6|1221|1220.6|1222|1221.6|1220.8|1220.6|29244
1642000940000|2022-01-12 15:22:20|1220.8|1220.8|1220.8|1220.4|1220.8|1220.8|1220.6|1220.4|2196
1642000950000|2022-01-12 15:22:30|1221|1220.6|1220.8|1220.4|1221|1220.6|1220.8|1220.4|4025
1642000960000|2022-01-12 15:22:40|1221|1220.6|1220.6|1220.2|1221|1220.6|1220.6|1220.2|2184
1642000970000|2022-01-12 15:22:50|1220.4|1220|1220.4|1220.2|1220.6|1220.2|1220.2|1220|2444
1642000980000|2022-01-12 15:23:00|1220.6|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1220|2357
1642000990000|2022-01-12 15:23:10|1220.4|1220.4|1220.4|1220|1220.4|1220.4|1220.4|1220|4560
1642001000000|2022-01-12 15:23:20|1220.2|1219.8|1219.8|1219.4|1220.2|1219.8|1219.6|1219.4|18260
1642001010000|2022-01-12 15:23:30|1220|1219.6|1220.2|1219.8|1220.2|1219.8|1219.8|1219.6|4064
1642001020000|2022-01-12 15:23:40||1219.6||1219.8||1220||1219.6|0
1642001050000|2022-01-12 15:24:10|1220.4|1220|1220.8|1220.4|1221|1220.6|1220.4|1220|3468
1642001060000|2022-01-12 15:24:20|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|0
1642001070000|2022-01-12 15:24:30|1220.8|1220.4|1220.8|1220.4|1221|1220.6|1220.4|1220.2|4665
1642001080000|2022-01-12 15:24:40|1220.6|1220.6|1221.2|1220.8|1221.6|1221.2|1220.6|1220.6|9963
1642001090000|2022-01-12 15:24:50|1221|1220.6|1221.4|1221|1221.6|1221.2|1221|1220.6|9236
1642001100000|2022-01-12 15:25:00|1221.2|1221.2|1221.4|1221|1221.4|1221.2|1221.2|1220.8|1011
1642001110000|2022-01-12 15:25:10|1221.2|1220.8|1221.2|1221|1221.2|1221|1221|1220.8|160
1642001120000|2022-01-12 15:25:20|1221.4|1221.2|1221.6|1221.2|1222|1221.6|1221.4|1221.2|4792
1642001130000|2022-01-12 15:25:30|1221.4|1221|1221|1220.6|1221.4|1221|1221|1220.6|1438
1642001140000|2022-01-12 15:25:40|1221.2|1220.8|1221.4|1221|1221.4|1221|1221|1220.6|0
1642001150000|2022-01-12 15:25:50|1221.2|1220.8|1221.6|1221.2|1221.6|1221.2|1221.2|1220.8|1550
1642001160000|2022-01-12 15:26:00||1221||1221.2||1221.2||1221|0
1642001170000|2022-01-12 15:26:10|1221.8|1221.4|1221.8|1221.6|1222|1221.8|1221.8|1221.4|4246
1642001190000|2022-01-12 15:26:30|1221.6|1221.4|1221.6|1221.2|1221.8|1221.4|1221.6|1221.2|2133
1642001200000|2022-01-12 15:26:40|1221.4|1221|1221.4|1221|1221.4|1221|1221.2|1220.8|0
1642001210000|2022-01-12 15:26:50|1221.2|1220.8|1221.2|1220.8|1221.2|1221|1221.2|1220.8|0
1642001220000|2022-01-12 15:27:00|1221|1220.6|1219.8|1219.4|1221.2|1220.8|1219.8|1219.4|34532
1642001230000|2022-01-12 15:27:10|1219.6|1219.2|1219.4|1219.2|1219.6|1219.2|1219.4|1219|75
1642001240000|2022-01-12 15:27:20||1219||1219.2||1219.2||1219|0
1642001250000|2022-01-12 15:27:30|1219.6|1219|1219.4|1219|1219.6|1219|1219.4|1219|485
1642001260000|2022-01-12 15:27:40|1219.8|1219.2|1219.4|1219|1219.8|1219.4|1219.4|1219|5487
1642001270000|2022-01-12 15:27:50|1219.2|1219.2|1219.4|1219.2|1219.4|1219.2|1219.2|1219|1902
1642001280000|2022-01-12 15:28:00|1219.2|1219|1219|1218.6|1219.2|1219|1218.8|1218.6|22411
1642001290000|2022-01-12 15:28:10|1218.8|1218.8|1219|1218.6|1219.2|1218.8|1218.8|1218.6|3865
1642001300000|2022-01-12 15:28:20|1218.8||1219||1219||1218.8||988
1642001310000|2022-01-12 15:28:30|1218.8|1218.4|1218.8|1218.4|1219|1218.6|1218.8|1218.2|2098
1642001320000|2022-01-12 15:28:40||1218.2||1218.4||1218.4||1218.2|0
1642001330000|2022-01-12 15:28:50|1219|1218.6|1219.4|1219|1219.8|1219.2|1219|1218.6|7998
1642001340000|2022-01-12 15:29:00||1219.2||1219||1219.2||1219|0
1642001350000|2022-01-12 15:29:10|1219.2|1218.8|1218.8|1218.6|1219.2|1218.8|1218.8|1218.6|1695
1642001360000|2022-01-12 15:29:20|1219|1218.8|1219.2|1218.8|1219.2|1218.8|1219|1218.6|686
1642001370000|2022-01-12 15:29:30|1219|1218.6|1219|1218.6|1219|1218.6|1218.6|1218.2|6633
1642001380000|2022-01-12 15:29:40|1219.2|1218.8|1219.6|1219.2|1219.6|1219.4|1219.2|1218.8|1110
1642001390000|2022-01-12 15:29:50|1219.8|1219.4|1220.2|1219.8|1220.2|1219.8|1219.8|1219.4|4791
1642001400000|2022-01-12 15:30:00|1220.4|1220|1221|1220.6|1221.2|1220.8|1220.4|1220|5831
1642001410000|2022-01-12 15:30:10|1221.2|1220.8|1221|1220.6|1221.2|1220.8|1221|1220.6|0
1642001420000|2022-01-12 15:30:20|1220.8|1220.4|1220.8|1220.2|1220.8|1220.4|1220.4|1220|4631
1642001430000|2022-01-12 15:30:30|1220.6||1220.6||1220.6||1220.6||0
1642001440000|2022-01-12 15:30:40|1220.4||1220.6||1220.6||1220.4||1050
1642001450000|2022-01-12 15:30:50|1220.4||1220.6||1220.6||1220.4||0
1642001460000|2022-01-12 15:31:00|1220.4|1220.4|1220.6|1220.2|1220.8|1220.4|1220.4|1220.2|1139
1642001470000|2022-01-12 15:31:10|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.4|1220.2|3075
1642001480000|2022-01-12 15:31:20||1220.6||1220.6||1220.6||1220.4|0
1642001490000|2022-01-12 15:31:30|1221|1220.4|1221.4|1221|1221.6|1221.4|1221|1220.4|4100
1642001500000|2022-01-12 15:31:40|1221.2|1220.8|1221.2|1220.8|1221.4|1221|1221|1220.6|554
1642001510000|2022-01-12 15:31:50|1221.6|1221|1221.8|1221.4|1222|1221.6|1221.6|1220.6|15117
1642001520000|2022-01-12 15:32:00|1221.6|1221.2|1221|1220.6|1221.8|1221.4|1221|1220.6|4478
1642001530000|2022-01-12 15:32:10|1220.8|1220.4|1220.6|1220.2|1221|1220.6|1220.6|1220.2|4066
1642001540000|2022-01-12 15:32:20|1220.8|1220.4|1220.6|1220.2|1221|1220.4|1220.6|1220.2|0
1642001550000|2022-01-12 15:32:30|1220.8|1220.4|1221.6|1221.2|1221.6|1221.2|1220.8|1220.4|4153
1642001560000|2022-01-12 15:32:40|1221.4|1221|1221.2|1221|1221.4|1221.2|1221|1220.6|2000
1642001570000|2022-01-12 15:32:50|1221.4|1221.2|1222.2|1221.8|1222.2|1221.8|1221.4|1221.2|32019
1642001580000|2022-01-12 15:33:00|1222.4|1222|1222.6|1222.2|1222.6|1222.2|1222.2|1221.8|7437
1642001590000|2022-01-12 15:33:10|1222.4|1222|1222.4|1222|1222.6|1222|1222.2|1222|215
1642001600000|2022-01-12 15:33:20|1222.6|1222.2|1223|1222.6|1223.2|1222.8|1222.6|1222.2|5961
1642001610000|2022-01-12 15:33:30|1223.2|1222.8|1223.4|1223|1223.4|1223|1223.2|1222.6|474
1642001620000|2022-01-12 15:33:40||1222.8||1223||1223||1222.8|0
1642001630000|2022-01-12 15:33:50|1223.2|1222.8|1223.2|1222.8|1223.4|1223|1223|1222.8|5657
1642001640000|2022-01-12 15:34:00|1223|1222.6|1222.8|1222.4|1223|1222.6|1222.8|1222.4|1721
1642001650000|2022-01-12 15:34:10|1223|1222.6|1223.4|1223|1223.4|1223|1223|1222.6|4839
1642001660000|2022-01-12 15:34:20|1223.6|1223.2|1223.8|1223.4|1223.8|1223.4|1223.6|1223|2255
1642001670000|2022-01-12 15:34:30|1224|1223.6|1224.4|1224|1224.4|1224|1223.8|1223.6|1700
1642001680000|2022-01-12 15:34:40|1224.2|1223.8|1224.4|1224|1224.4|1224|1224.2|1223.8|534
1642001690000|2022-01-12 15:34:50|1224.2|1223.8|1224.8|1224.4|1225|1224.8|1224.2|1223.8|4228
1642001700000|2022-01-12 15:35:00|1224.6|1224.6|1224.4|1224|1224.6|1224.6|1224.2|1224|2098
1642001710000|2022-01-12 15:35:10|1224.6|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.2|1927
1642001720000|2022-01-12 15:35:20|1225|1224.6|1225.2|1224.8|1225.2|1225|1224.8|1224.4|2072
1642001740000|2022-01-12 15:35:40|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.2|1224.8|3448
1642001750000|2022-01-12 15:35:50|1225.8|1225.4|1225.6|1225.2|1225.8|1225.6|1225.6|1225.2|2923
1642001760000|2022-01-12 15:36:00|1225.8|1225.4|1226.8|1226.4|1226.8|1226.4|1225.8|1225.4|20226
1642001770000|2022-01-12 15:36:10|1227|1226.6|1226|1225.4|1227.2|1226.8|1225.8|1225.4|5937
1642001780000|2022-01-12 15:36:20|1225.8|1225.2|1225.4|1225|1225.8|1225.4|1225.2|1224.8|4653
1642001790000|2022-01-12 15:36:30|1225.2|1225.2|1225.4|1225|1225.4|1225.2|1225.2|1225|364
1642001800000|2022-01-12 15:36:40|1225.6|1225.2|1226|1225.4|1226|1225.6|1225.6|1225.2|12315
1642001810000|2022-01-12 15:36:50|1225.8|1225.6|1226.4|1226|1226.4|1226|1225.8|1225.6|1077
1642001820000|2022-01-12 15:37:00|1226.2|1225.8|1226.4|1226|1226.4|1226|1226.2|1225.8|809
1642001830000|2022-01-12 15:37:10|1226.2|1225.6|1226.2|1225.8|1226.4|1225.8|1226|1225.6|8732
1642001840000|2022-01-12 15:37:20|1226|1225.6|1226.4|1226|1226.4|1226|1226|1225.6|2595
1642001850000|2022-01-12 15:37:30|1226.6|1226.2|1226.6|1226.2|1226.6|1226.4|1226.6|1226.2|934
1642001860000|2022-01-12 15:37:40|1226.4|1226|1226.4|1226|1226.4|1226|1226.2|1226|1455
1642001880000|2022-01-12 15:38:00|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.4|10501
1642001890000|2022-01-12 15:38:10|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.2|3906
1642001900000|2022-01-12 15:38:20||1225.6||1225.4||1225.6||1225.4|500
1642001910000|2022-01-12 15:38:30|1226|1225.6|1226|1225.6|1226.2|1225.8|1226|1225.6|3821
1642001920000|2022-01-12 15:38:40|1225.8|1225.4|1225.8|1225.4|1226|1225.4|1225.8|1225.4|0
1642001930000|2022-01-12 15:38:50|1225.6|1225.2|1225.8|1225.4|1226|1225.6|1225.6|1225.2|4552
1642001940000|2022-01-12 15:39:00|1225.6|1225.6|1225.8|1225.6|1225.8|1225.6|1225.4|1225.2|5366
1642001950000|2022-01-12 15:39:10|1226|1225.4|1226.6|1226.2|1226.6|1226.2|1225.6|1225.4|4934
1642001960000|2022-01-12 15:39:20|1226.4||1226.6||1226.6||1226.4||0
1642001970000|2022-01-12 15:39:30|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|2364
1642001980000|2022-01-12 15:39:40|1226.4|1226|1226.4|1226|1226.6|1226.2|1226.4|1226|799
1642001990000|2022-01-12 15:39:50|1226.2|1225.8|1226.2|1225.8|1226.4|1226|1226|1225.8|2334
1642002000000|2022-01-12 15:40:00|1226|1226|1226.2|1225.8|1226.4|1226|1226|1225.8|0
1642002010000|2022-01-12 15:40:10|1226|1225.6|1225.8|1225.4|1226.2|1225.8|1225.8|1225.4|6805
1642002020000|2022-01-12 15:40:20|1226|1225.6|1226.2|1225.8|1226.2|1225.8|1225.8|1225.4|1083
1642002030000|2022-01-12 15:40:30|1226|1225.6|1226|1225.6|1226.2|1226|1226|1225.6|2939
1642002040000|2022-01-12 15:40:40|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1225.8|1225.6|2077
1642002050000|2022-01-12 15:40:50|1226|1225.6|1226|1225.6|1226|1225.8|1226|1225.6|864
1642002060000|2022-01-12 15:41:00|1225.8|1225.8|1226|1225.6|1226|1225.8|1225.8|1225.6|462
1642002070000|2022-01-12 15:41:10|1225.8|1225.4|1225.8|1225.4|1226|1225.4|1225.8|1225.4|1414
1642002080000|2022-01-12 15:41:20|1225.6|1225.2|1225.2|1224.8|1225.8|1225.4|1225|1224.6|8805
1642002090000|2022-01-12 15:41:30|1225|1224.6|1225.2|1224.8|1225.4|1224.8|1225|1224.6|766
1642002100000|2022-01-12 15:41:40|1225|1224.6|1224.8|1224.2|1225|1224.6|1224.6|1224.2|1490
1642002110000|2022-01-12 15:41:50|1224.6|1224|1224.4|1224|1224.6|1224.2|1224.2|1223.8|447
1642002120000|2022-01-12 15:42:00|1224|1223.8|1224.2|1223.8|1225|1224.6|1224|1223.6|7278
1642002130000|2022-01-12 15:42:10|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|455
1642002140000|2022-01-12 15:42:20|1224|1223.6|1224|1223.6|1224.2|1223.8|1223.6|1223.2|2914
1642002150000|2022-01-12 15:42:30|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|1168
1642002160000|2022-01-12 15:42:40|1223.8|1223.4|1223.4|1223|1224|1223.6|1223.2|1222.8|0
1642002170000|2022-01-12 15:42:50|1223.6|1222.8|1223|1222.6|1223.6|1222.8|1222.8|1222.6|839
1642002180000|2022-01-12 15:43:00|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1223|1222.6|0
1642002190000|2022-01-12 15:43:10|1222.6|1222.8|1222.6|1222.2|1223|1222.8|1222.6|1222.2|4597
1642002200000|2022-01-12 15:43:20|1222.4|1222|1222.6|1222|1222.8|1222.6|1222.2|1222|3898
1642002210000|2022-01-12 15:43:30|1222.8|1222.2|1222.8|1222.4|1223|1222.6|1222.8|1222.2|6295
1642002220000|2022-01-12 15:43:40||1222.2||1222.2||1222.4||1222.2|0
1642002230000|2022-01-12 15:43:50||1222.4||1222.4||1222.6||1222.4|0
1642002240000|2022-01-12 15:44:00|1222.6|1222.2|1222.8|1222.4|1222.8|1222.6|1222.6|1222.2|414
1642002250000|2022-01-12 15:44:10|1223|1222.6|1223.4|1223|1223.8|1223.4|1223|1222.6|6785
1642002260000|2022-01-12 15:44:20|1223.6|1223.2|1223.4|1223|1223.8|1223.6|1223.4|1223|5736
1642002270000|2022-01-12 15:44:30|1223.6|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|459
1642002280000|2022-01-12 15:44:40|1223.2|1222.8|1223.2|1222.8|1223.2|1222.8|1223|1222.6|4309
1642002290000|2022-01-12 15:44:50|1223|1223|1223.2|1222.8|1223.4|1223|1223|1222.6|2688
1642002300000|2022-01-12 15:45:00|1223||1223||1223.2||1223||537
1642002310000|2022-01-12 15:45:10||1222.6||1222.6||1222.6||1222.6|1233
1642002330000|2022-01-12 15:45:30|1223.2|1222.8|1223|1222.6|1223.2|1222.8|1223|1222.6|1494
1642002340000|2022-01-12 15:45:40|1223.4|1222.8|1224|1223.6|1224.2|1223.8|1223.4|1222.8|10636
1642002350000|2022-01-12 15:45:50|1223.8|1223.4|1223.4|1223|1224|1223.4|1223.2|1222.8|1548
1642002360000|2022-01-12 15:46:00|1223.2|1223.2|1223.2|1222.8|1223.4|1223.2|1223|1222.8|1
1642002370000|2022-01-12 15:46:10|1223.4|1223|1223.4|1223|1223.4|1223|1223.2|1222.8|572
1642002380000|2022-01-12 15:46:20|1223.6|1223.2|1224|1223.8|1224|1223.8|1223.6|1223.2|4588
1642002390000|2022-01-12 15:46:30|1224.2|1224|1223.8|1223.4|1224.2|1224|1223.8|1223.4|2915
1642002400000|2022-01-12 15:46:40|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1223.8|1223.6|500
1642002410000|2022-01-12 15:46:50|1223.6|1223.4|1224|1223.6|1224.2|1223.6|1223.6|1223.4|7500
1642002420000|2022-01-12 15:47:00|1223.8|1223.4|1223.8|1223.4|1224|1223.6|1223.8|1223.4|0
1642002430000|2022-01-12 15:47:10|1223.6|1223.6|1223.8|1223.4|1223.8|1223.6|1223.6|1223.2|1862
1642002440000|2022-01-12 15:47:20|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1224|1223.6|3001
1642002450000|2022-01-12 15:47:30|1224|1223.6|1224|1223.6|1224.2|1223.8|1224|1223.6|3167
1642002460000|2022-01-12 15:47:40|1224.2|1223.8|1224|1223.6|1224.2|1223.8|1224|1223.6|500
1642002470000|2022-01-12 15:47:50|1224.2|1223.8|1224.2|1224|1224.4|1224.2|1224|1223.6|2731
1642002480000|2022-01-12 15:48:00|1224.4|1223.8|1224.6|1224.2|1224.6|1224.4|1224.2|1223.6|6916
1642002490000|2022-01-12 15:48:10|1224.4|1224|1224.2|1223.8|1224.6|1224|1224.2|1223.8|1813
1642002500000|2022-01-12 15:48:20|1224|1223.6|1224.4|1224|1224.4|1224|1223.8|1223.4|2683
1642002510000|2022-01-12 15:48:30|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|0
1642002520000|2022-01-12 15:48:40|1224|1223.6|1223.8|1223.6|1224.2|1223.6|1223.8|1223.6|1436
1642002530000|2022-01-12 15:48:50|1223.6|1223.4|1224|1223.6|1224.4|1224|1223.6|1223.2|3691
1642002540000|2022-01-12 15:49:00|1223.8|1223.4|1224|1223.6|1224.2|1223.8|1223.8|1223.4|566
1642002550000|2022-01-12 15:49:10|1223.8||1224||1224||1223.8||566
1642002560000|2022-01-12 15:49:20|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.8|1223.4|1863
1642002570000|2022-01-12 15:49:30|1223.8|1223.4|1223.8|1223.4|1224|1223.6|1223.8|1223.4|205
1642002580000|2022-01-12 15:49:40|1223.6|1223.2|1223.6|1223.2|1223.6|1223.2|1223.4|1223.2|1978
1642002590000|2022-01-12 15:49:50|1223.4|1223.4|1223.6|1223.2|1223.8|1223.4|1223.4|1223.2|734
1642002600000|2022-01-12 15:50:00|1223.4|1223.4|1223.4|1223|1223.6|1223.4|1223.4|1223|4394
1642002610000|2022-01-12 15:50:10|1223.6|1223.2|1223.2|1222.8|1223.6|1223.2|1223.2|1222.8|2193
1642002620000|2022-01-12 15:50:20|1223|1222.6|1222.8|1222.4|1223.2|1223|1222.6|1222.4|1792
1642002630000|2022-01-12 15:50:30|1223|1222.6|1222.8|1222.4|1223.2|1223|1222.8|1222.4|6194
1642002640000|2022-01-12 15:50:40|1223|1222.6|1222.4|1222|1223|1222.6|1222.4|1222|1815
1642002650000|2022-01-12 15:50:50|1222.6|1222.2|1222.6|1222.4|1222.8|1222.6|1222.4|1222|2775
1642002660000|2022-01-12 15:51:00|1222.8|1222.2|1223.2|1222.8|1223.2|1222.8|1222.8|1222.2|2467
1642002670000|2022-01-12 15:51:10|1223.4|1223|1223.6|1223.2|1223.6|1223.4|1223.4|1223|2332
1642002690000|2022-01-12 15:51:30|1223.4|1223.4|1223.6|1223.2|1223.6|1223.4|1223.4|1223.2|0
1642002710000|2022-01-12 15:51:50||1223.4||1223.2||1223.4||1223.2|0
1642002720000|2022-01-12 15:52:00|1223.4|1223|1223.4|1223|1223.6|1223.2|1223.2|1222.8|0
1642002730000|2022-01-12 15:52:10|1223.2|1223.2|1223.2|1222.8|1223.6|1223.2|1223|1222.6|5862
1642002740000|2022-01-12 15:52:20|1223|1222.6|1223|1222.6|1223.2|1222.6|1222.8|1222.6|0
1642002750000|2022-01-12 15:52:30|1222.8|1222.4|1222.8|1222.4|1223|1222.4|1222.4|1222.2|4267
1642002760000|2022-01-12 15:52:40|1222.6||1222.8||1222.8||1222.6||5
1642002770000|2022-01-12 15:52:50|1222.2|1222|1222.6|1222.2|1222.6|1222.2|1222.2|1222|30242
1642002780000|2022-01-12 15:53:00|1222.4|1222|1222.4|1222|1222.4|1222|1222|1221.8|15192
1642002790000|2022-01-12 15:53:10|1222.2|1221.8|1221.6|1221.2|1222.4|1222.2|1221.4|1221.2|27513
1642002800000|2022-01-12 15:53:20|1221.4|1221|1221.4|1221|1221.6|1221.2|1221.2|1220.8|2986
1642002810000|2022-01-12 15:53:30|1221.6|1221.2|1221.8|1221.2|1222|1221.6|1221.4|1221.2|9894
1642002820000|2022-01-12 15:53:40|1221.6|1221.4|1222|1221.6|1222.4|1222|1221.6|1221.2|9470
1642002830000|2022-01-12 15:53:50|1222.2|1221.8|1222|1221.6|1222.2|1221.8|1222|1221.6|0
1642002840000|2022-01-12 15:54:00|1221.8|1221.4|1221.6|1221|1222|1221.8|1221.6|1221|2847
1642002850000|2022-01-12 15:54:10|1221.8|1221.2|1221.4|1221.2|1221.8|1221.4|1221.4|1221|42
1642002860000|2022-01-12 15:54:20|1221.2|1221|1220.8|1220.4|1221.4|1221|1220.6|1220.2|3229
1642002870000|2022-01-12 15:54:30|1221|1220.6|1220.6|1220|1221|1220.6|1220.4|1220|7014
1642002880000|2022-01-12 15:54:40|1220.8|1220.2|1221.2|1220.8|1221.6|1221.2|1220.8|1220.2|44059
1642002890000|2022-01-12 15:54:50|1221|1220.6|1220.6|1220.2|1221.2|1220.6|1220.6|1220.2|6916
1642002900000|2022-01-12 15:55:00|1220.4|1220|1220.2|1220|1220.4|1220.2|1220.2|1220|671
1642002910000|2022-01-12 15:55:10|1220|1219.8|1219.8|1219.6|1220|1219.8|1219.8|1219.6|723
1642002920000|2022-01-12 15:55:20|1220|1219.8|1220.2|1219.8|1220.6|1220|1220|1219.8|6104
1642002930000|2022-01-12 15:55:30|1220.6|1219.6|1220.8|1220.4|1220.8|1220.4|1220.6|1219.6|10037
1642002940000|2022-01-12 15:55:40|1220.6|1220.2|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|720
1642002950000|2022-01-12 15:55:50|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.2|1219.8|2488
1642002960000|2022-01-12 15:56:00|1220.4|1220|1220.8|1220.6|1221|1220.8|1220.2|1220|3959
1642002970000|2022-01-12 15:56:10|1221.2|1220.4|1221|1220.6|1221.2|1221|1220.8|1220.4|15000
1642002980000|2022-01-12 15:56:20|1220.8|1220.4|1220.6|1220.4|1220.8|1220.4|1220.6|1220.2|3371
1642002990000|2022-01-12 15:56:30|1220.4|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1220|503
1642003000000|2022-01-12 15:56:40|1220.2|1219.8|1220|1219.6|1220.4|1220|1219.8|1219.6|28597
1642003020000|2022-01-12 15:57:00|1219.8|1219.4|1220.2|1219.8|1220.4|1220|1219.8|1219.4|119
1642003030000|2022-01-12 15:57:10|1220|1219.6|1220|1219.6|1220|1219.6|1220|1219.6|0
1642003040000|2022-01-12 15:57:20||1219.8||1219.6||1219.8||1219.6|0
1642003050000|2022-01-12 15:57:30|1220.2|1219.8|1220|1219.6|1220.6|1220.2|1219.8|1219.4|15357
1642003060000|2022-01-12 15:57:40|1220.2|1219.8|1220.2|1219.8|1220.2|1220|1220|1219.6|3547
1642003070000|2022-01-12 15:57:50|1220|1219.6|1220.2|1219.8|1220.4|1220.2|1220|1219.6|10538
1642003080000|2022-01-12 15:58:00|1220|1219.6|1220.6|1220.2|1220.6|1220.2|1219.8|1219.6|3750
1642003090000|2022-01-12 15:58:10|1220.4|1220.4|1220.8|1220.2|1221|1220.6|1220.4|1220.2|6065
1642003100000|2022-01-12 15:58:20|1220.6|1220.4|1220.4|1220|1220.8|1220.4|1220.2|1220|3617
1642003110000|2022-01-12 15:58:30|1220.2|1220.2|1220.4|1220|1220.6|1220.2|1220.2|1220|550
1642003120000|2022-01-12 15:58:40|1220.2||1220.4||1220.4||1220.2||0
1642003130000|2022-01-12 15:58:50|1220.6|1220.2|1220.6|1220.2|1220.6|1220.2|1220.4|1220|3552
1642003140000|2022-01-12 15:59:00|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.2|1220|949
1642003150000|2022-01-12 15:59:10|1220.8|1220.6|1221.2|1220.8|1221.2|1220.8|1220.8|1220.4|16386
1642003160000|2022-01-12 15:59:20|1221.4|1221|1222|1221.6|1222|1221.6|1221.2|1220.8|974
1642003170000|2022-01-12 15:59:30|1222.2|1221.8|1222|1221.8|1222.2|1221.8|1222|1221.8|0
1642003180000|2022-01-12 15:59:40|1222.2|1221.6|1221.8|1221.6|1222.2|1221.8|1221.8|1221.6|4111
1642003190000|2022-01-12 15:59:50|1222|1221.8|1222.2|1221.8|1222.2|1221.8|1221.8|1221.6|1449
1642003200000|2022-01-12 16:00:00|1222.4|1222|1222|1221.6|1222.4|1222|1222|1221.6|5161
1642003210000|2022-01-12 16:00:10|1222.2|1221.8|1222.4|1222|1222.4|1222.2|1222.2|1221.8|3221
1642003220000|2022-01-12 16:00:20||1222.2||1222||1222.2||1222|0
1642003240000|2022-01-12 16:00:40|1222.2|1221.8|1222.4|1222|1222.4|1222|1222.2|1221.8|1902
1642003250000|2022-01-12 16:00:50|1222.6|1222.2|1223|1222.6|1223|1222.6|1222.6|1222.2|419
1642003260000|2022-01-12 16:01:00|1222.8|1222.8|1223.2|1222.8|1223.4|1223|1222.8|1222.6|6471
1642003270000|2022-01-12 16:01:10|1223|1222.6|1222.8|1222.4|1223|1222.6|1222.6|1222.2|3369
1642003280000|2022-01-12 16:01:20|1222.6|1222.2|1222.6|1222.2|1222.6|1222.4|1222.4|1222.2|0
1642003290000|2022-01-12 16:01:30|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.6|1222.2|0
1642003300000|2022-01-12 16:01:40|1222.6|1222.2|1222.8|1222.4|1222.8|1222.4|1222.6|1222.2|0
1642003310000|2022-01-12 16:01:50|1222.6|1222.2|1222.8|1222.4|1222.8|1222.4|1222.6|1222.2|0
1642003320000|2022-01-12 16:02:00|1222.6|1222.2|1223|1222.8|1223|1222.8|1222.6|1222.2|1693
1642003330000|2022-01-12 16:02:10|1223.2|1223|1223.2|1222.8|1223.4|1223|1223.2|1222.8|3651
1642003340000|2022-01-12 16:02:20|1223|1222.6|1222.6|1222.2|1223|1222.6|1222.6|1222.2|3351
1642003350000|2022-01-12 16:02:30|1222.4|1222|1222.4|1222|1222.6|1222.2|1222.2|1221.8|0
1642003360000|2022-01-12 16:02:40|1222.2||1222.2||1222.4||1222.2||0
1642003370000|2022-01-12 16:02:50|1222.4|1222.2|1222.6|1222.2|1222.6|1222.2|1222.4|1222.2|5712
1642003390000|2022-01-12 16:03:10|1222.8|1222.4|1222.8|1222.4|1222.8|1222.6|1222.6|1222.4|2813
1642003400000|2022-01-12 16:03:20|1222.6|1222.2|1223|1222.6|1223|1222.8|1222.6|1222.2|5434
1642003410000|2022-01-12 16:03:30|1223.2|1222.8|1223.4|1223|1223.6|1223.2|1223|1222.8|0
1642003420000|2022-01-12 16:03:40||1223.2||1223.2||1223.2||1223|0
1642003430000|2022-01-12 16:03:50|1223.6|1223|1223.4|1223|1223.6|1223.2|1223.2|1223|920
1642003440000|2022-01-12 16:04:00|1223.6|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|0
1642003450000|2022-01-12 16:04:10|1223.6|1223.2|1223.2|1222.8|1223.6|1223.2|1223|1222.8|3988
1642003460000|2022-01-12 16:04:20|1223|1222.6|1223|1222.6|1223|1222.6|1222.8|1222.4|3188
1642003470000|2022-01-12 16:04:30|1222.8|1222.4|1223|1222.6|1223|1222.6|1222.6|1222.4|1279
1642003480000|2022-01-12 16:04:40|1222.8|1222.4|1222.6|1222.2|1223|1222.4|1222.6|1222.2|1328
1642003490000|2022-01-12 16:04:50|1222.4|1222|1222.2|1221.8|1222.4|1222.2|1222.2|1221.8|1921
1642003500000|2022-01-12 16:05:00|1222.4|1222|1222.4|1222.2|1222.4|1222.2|1222.4|1221.8|0
1642003510000|2022-01-12 16:05:10||1222||1222||1222||1222|277
1642003520000|2022-01-12 16:05:20|1222.2|1221.8|1222|1221.6|1222.2|1222|1222|1221.6|32
1642003530000|2022-01-12 16:05:30|1221.8|1221.4|1221.6|1221.4|1222|1221.6|1221.6|1221.4|2586
1642003540000|2022-01-12 16:05:40|1221.8|1221.6|1221.8|1221.4|1222|1221.8|1221.6|1221.4|2954
1642003550000|2022-01-12 16:05:50|1222|1221.6|1221.6|1221.4|1222.2|1221.8|1221.6|1221.4|16594
1642003560000|2022-01-12 16:06:00|1221.4|1221.2|1221.6|1221.2|1221.6|1221.4|1221.4|1221.2|3342
1642003570000|2022-01-12 16:06:10|1221.4|1221|1221.2|1220.8|1221.6|1221|1221|1220.8|9397
1642003580000|2022-01-12 16:06:20|1221.4|1221|1221.4|1221|1221.6|1221.2|1221.2|1221|415
1642003590000|2022-01-12 16:06:30|1221.2|1220.8|1221|1220.8|1221.4|1221|1221|1220.8|973
1642003600000|2022-01-12 16:06:40|1221.2|1220.6|1220.6|1220.2|1221.2|1220.8|1220.4|1220|2777
1642003610000|2022-01-12 16:06:50|1220.4||1220.6||1220.6||1220.4||0
1642003620000|2022-01-12 16:07:00|1220.4|1220|1220.2|1219.8|1220.6|1220|1219.8|1219.4|1545
1642003630000|2022-01-12 16:07:10|1220|1220|1220.2|1219.8|1220.4|1220.2|1220|1219.6|1205
1642003640000|2022-01-12 16:07:20|1220|1219.6|1220.2|1219.8|1220.2|1219.8|1220|1219.6|0
1642003650000|2022-01-12 16:07:30|1219.8|1219.6|1220.2|1219.8|1220.2|1220|1219.8|1219.6|3569
1642003660000|2022-01-12 16:07:40|1220|1219.6|1220.2|1219.8|1220.2|1220|1220|1219.6|594
1642003670000|2022-01-12 16:07:50|1220.4|1220|1220.6|1220.4|1220.6|1220.4|1220.4|1220|2591
1642003680000|2022-01-12 16:08:00|1220.8|1220.6|1220.6|1220.2|1221|1220.6|1220.4|1220.2|6139
1642003690000|2022-01-12 16:08:10|1220.8|1220.4|1221|1220.6|1221|1220.8|1220.6|1220.2|7032
1642003700000|2022-01-12 16:08:20|1221.2|1220.8|1221.4|1221|1221.4|1221.2|1221.2|1220.8|5876
1642003710000|2022-01-12 16:08:30|1221.2||1221.4||1221.4||1221.2||0
1642003720000|2022-01-12 16:08:40|1221.2|1220.8|1221.2|1220.8|1221.2|1221|1221|1220.6|5165
1642003740000|2022-01-12 16:09:00|1221.4|1221|1221.2|1220.8|1221.4|1221.2|1221.2|1220.8|400
1642003750000|2022-01-12 16:09:10|1221.4|1221|1221.6|1221.2|1221.6|1221.4|1221.4|1220.8|4092
1642003760000|2022-01-12 16:09:20|1221.4|1221|1221.6|1221.2|1221.8|1221.4|1221.2|1221|7382
1642003770000|2022-01-12 16:09:30|1221.4|1221|1221.8|1221.4|1221.8|1221.6|1221.4|1221|1063
1642003780000|2022-01-12 16:09:40|1221.6|1221.6|1221.4|1221.2|1222.2|1221.8|1221.4|1221.2|5940
1642003790000|2022-01-12 16:09:50|1221.6|1221|1222|1221.6|1222|1221.6|1221.6|1221|926
1642003800000|2022-01-12 16:10:00|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222|1221.6|1415
1642003810000|2022-01-12 16:10:10|1222|1221.6|1221.8|1221.4|1222|1221.6|1221.6|1221.4|1713
1642003820000|2022-01-12 16:10:20|1221.6||1221.8||1221.8||1221.6||0
1642003830000|2022-01-12 16:10:30||1221.6||1221.4||1221.6||1221.4|0
1642003840000|2022-01-12 16:10:40|1221.6|1221.6|1221.6|1221.4|1221.6|1221.6|1221.6|1221.4|0
1642003850000|2022-01-12 16:10:50|1221.8|1221.6|1221.8|1221.4|1221.8|1221.6|1221.8|1221.4|1661
1642003870000|2022-01-12 16:11:10|1221.6|1221.2|1221.2|1221|1221.6|1221.2|1221.2|1220.8|4122
1642003880000|2022-01-12 16:11:20|1221|1220.8|1221|1220.6|1221|1220.8|1220.8|1220.6|544
1642003900000|2022-01-12 16:11:40|1221.2|1220.8|1221|1220.6|1221.2|1221|1221|1220.6|7160
1642003910000|2022-01-12 16:11:50|1221.2|1220.8|1221|1220.8|1221.2|1220.8|1221|1220.8|1043
1642003920000|2022-01-12 16:12:00|1220.8|1220.6|1220.8|1220.6|1220.8|1220.6|1220.8|1220.6|920
1642003930000|2022-01-12 16:12:10|1221|1220.4|1220.8|1220.4|1221|1220.6|1220.6|1220.2|1356
1642003940000|2022-01-12 16:12:20|1221|1220.6|1220.6|1220.2|1221|1220.6|1220.6|1220.2|0
1642003950000|2022-01-12 16:12:30|1220.8|1220.4|1220.8|1220.4|1221|1220.6|1220.8|1220.2|886
1642003960000|2022-01-12 16:12:40|1220.6|1220.2|1220.6|1220.2|1220.6|1220.4|1220.4|1220.2|1882
1642003970000|2022-01-12 16:12:50|1220.8|1220.4|1220.8|1220.4|1220.8|1220.4|1220.6|1220.2|0
1642003990000|2022-01-12 16:13:10|1220.6|1220.2|1220.4|1220.2|1220.8|1220.2|1220.4|1220.2|603
1642004000000|2022-01-12 16:13:20||1220||1220||1220||1220|1995
1642004010000|2022-01-12 16:13:30|1220.8|1220.2|1221|1220.6|1221.2|1221|1220.8|1220.2|15964
1642004020000|2022-01-12 16:13:40|1221.2|1220.8|1221.4|1221|1221.4|1221.2|1221|1220.6|8638
1642004030000|2022-01-12 16:13:50|1221.2|1220.8|1220.8|1220.4|1221.2|1221|1220.8|1220.4|5070
1642004040000|2022-01-12 16:14:00|1220.6|1220.6|1221|1220.6|1221|1220.6|1220.6|1220.4|537
1642004050000|2022-01-12 16:14:10|1221.2|1220.8|1221|1220.6|1221.2|1220.8|1220.8|1220.6|1955
1642004060000|2022-01-12 16:14:20|1221.2|1220.8|1221.2|1220.8|1221.4|1221|1221|1220.8|3308
1642004070000|2022-01-12 16:14:30|1221|1221|1221.2|1220.8|1221.2|1221|1221|1220.8|477
1642004080000|2022-01-12 16:14:40|1221.4|1221|1220.8|1220.6|1221.4|1221|1220.8|1220.6|3229
1642004090000|2022-01-12 16:14:50|1221|1220.8|1221.2|1221|1221.2|1221|1221|1220.8|800
1642004100000|2022-01-12 16:15:00|1221.4|1221|1221.4|1220.8|1221.6|1221|1221.2|1220.8|1538
1642004110000|2022-01-12 16:15:10|1221.6|1221.2|1221.2|1220.8|1221.8|1221.2|1221.2|1220.8|0
1642004120000|2022-01-12 16:15:20|1221.4|1220.6|1221.2|1220.6|1221.4|1220.8|1221|1220.4|100
1642004130000|2022-01-12 16:15:30|1220.8|1220.4|1220.6|1220|1221|1220.4|1220.4|1219.8|453
1642004140000|2022-01-12 16:15:40|1220.2|1219.6|1219.6|1219|1220.2|1219.6|1219.6|1219|4243
1642004150000|2022-01-12 16:15:50|1219.8|1219.2|1219.8|1219.2|1220|1219.4|1219.6|1219|81
1642004160000|2022-01-12 16:16:00|1219.6|1218.8|1219.6|1219|1219.8|1219.2|1219.6|1218.8|5074
1642004170000|2022-01-12 16:16:10|1219.8|1219.2|1219.8|1219.2|1219.8|1219.2|1219.6|1219|493
1642004180000|2022-01-12 16:16:20|1220|1219.4|1219.6|1219|1220|1219.4|1219.4|1219|0
1642004190000|2022-01-12 16:16:30|1219.8|1219.4|1219.8|1219.2|1220.2|1219.6|1219.8|1219.2|1360
1642004200000|2022-01-12 16:16:40|1220|1219.4|1219.8|1219.4|1220|1219.4|1219.8|1219.4|0
1642004210000|2022-01-12 16:16:50|1220|1219.2|1220|1219.2|1220|1219.4|1220|1219.2|0
1642004220000|2022-01-12 16:17:00|1220.2|1219.6|1219.8|1219.2|1220.2|1219.6|1219.6|1219|0
1642004230000|2022-01-12 16:17:10|1219.6|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.4|0
1642004240000|2022-01-12 16:17:20|1220||1220||1220||1220||0
1642004250000|2022-01-12 16:17:30|1219.8|1219.2|1220.2|1219.6|1220.6|1220|1219.8|1219.2|9842
1642004260000|2022-01-12 16:17:40|1220.4|1219.8|1220.2|1219.6|1220.4|1219.8|1219.8|1219.4|1403
1642004280000|2022-01-12 16:18:00|1220|1219.4|1220|1219.4|1220.2|1219.8|1220|1219.4|3108
1642004290000|2022-01-12 16:18:10|1220.2|1219.6|1220.2|1219.6|1220.2|1219.6|1220.2|1219.6|0
1642004300000|2022-01-12 16:18:20|1220|1219.4|1220|1219.4|1220.2|1219.4|1220|1219.4|0
1642004310000|2022-01-12 16:18:30|1220.2|1219.6|1220|1219.6|1220.2|1219.8|1220|1219.4|1564
1642004320000|2022-01-12 16:18:40|1220.2|1219.8|1220.2|1219.6|1220.2|1219.8|1220.2|1219.6|0
1642004330000|2022-01-12 16:18:50|1220.4|1220|1220.4|1220|1220.6|1220|1220.2|1219.8|7
1642004340000|2022-01-12 16:19:00|1220.6|1219.6|1219.6|1219.2|1220.6|1219.8|1219.6|1219|687
1642004350000|2022-01-12 16:19:10|1220|1219.4|1220|1219.6|1220|1219.6|1219.8|1219.4|100
1642004360000|2022-01-12 16:19:20|1220.2|1219.8|1220.4|1219.8|1220.4|1219.8|1220.2|1219.8|0
1642004370000|2022-01-12 16:19:30|1220.2|1219.6|1220.2|1219.8|1220.2|1219.8|1220|1219.6|0
1642004380000|2022-01-12 16:19:40|1220.6|1220|1220.4|1219.8|1220.6|1220|1220.4|1219.8|1385
1642004390000|2022-01-12 16:19:50|1220.6|1220|1220.2|1219.8|1220.6|1220|1220.2|1219.8|1353
1642004400000|2022-01-12 16:20:00|1220.4|1220|1220.4|1219.8|1220.4|1220|1220.2|1219.8|0
1642004410000|2022-01-12 16:20:10|1220|1219.4|1220.2|1219.6|1220.4|1219.8|1220|1219.4|6815
1642004420000|2022-01-12 16:20:20|1220.6|1220|1220.6|1220|1220.6|1220|1220.4|1219.8|2909
1642004430000|2022-01-12 16:20:30|1220.4|1219.8|1220.2|1219.6|1220.4|1219.8|1220.2|1219.6|0
1642004440000|2022-01-12 16:20:40|1220.4|1219.8|1220.4|1219.8|1220.6|1220|1220.2|1219.6|0
1642004450000|2022-01-12 16:20:50|1220.2|1219.6|1220.2|1219.8|1220.4|1220|1220.2|1219.6|0
1642004460000|2022-01-12 16:21:00|1220.4|1219.6|1220.2|1219.8|1220.4|1219.8|1220|1219.4|645
1642004470000|2022-01-12 16:21:10|1220|1219.6|1220.4|1220|1220.4|1220|1220|1219.6|187
1642004480000|2022-01-12 16:21:20|1220.2|1219.8|1220.2|1219.6|1220.4|1219.8|1220.2|1219.6|525
1642004490000|2022-01-12 16:21:30|1220.4|1219.8|1220.4|1220|1220.6|1220.2|1220.2|1219.6|3715
1642004510000|2022-01-12 16:21:50|1220.6|1219.8|1220.6|1220.2|1220.6|1220.2|1220.6|1219.8|0
1642004520000|2022-01-12 16:22:00|1220.4|1219.8|1220.4|1219.8|1220.4|1219.8|1220.4|1219.8|0
1642004530000|2022-01-12 16:22:10|1220.6|1220|1220.6|1220|1220.6|1220|1220.6|1220|0
1642004540000|2022-01-12 16:22:20|1220.4|1220.2|1220.2|1219.6|1220.4|1220.2|1220.2|1219.6|107
1642004550000|2022-01-12 16:22:30|1220.4|1219.8|1220.6|1220|1220.6|1220|1220|1219.6|0
1642004560000|2022-01-12 16:22:40|1220.4|1219.8|1220.8|1220.2|1220.8|1220.4|1220.4|1219.8|1019
1642004570000|2022-01-12 16:22:50|1220.6|1220|1220.8|1220.2|1220.8|1220.2|1220.6|1220|0
1642004590000|2022-01-12 16:23:10|1220.6|1219.8|1220.4|1219.8|1220.6|1220|1220.4|1219.8|1784
1642004600000|2022-01-12 16:23:20|1220.2|1220|1220.4|1220|1220.4|1220|1220.2|1220|0
1642004610000|2022-01-12 16:23:30|1220.6|1219.8|1220.4|1220|1220.6|1220|1220.2|1219.8|0
1642004620000|2022-01-12 16:23:40|1220.2|1219.6|1220.6|1220|1220.6|1220|1220|1219.4|4539
1642004630000|2022-01-12 16:23:50|1220.4|1219.8|1220.6|1220|1220.6|1220|1220.2|1219.8|0
1642004640000|2022-01-12 16:24:00|1220.4|1219.8|1220.4|1219.8|1220.6|1220|1220.4|1219.8|98
1642004650000|2022-01-12 16:24:10|1220.6|1220|1220.6|1220.2|1220.6|1220.2|1220.6|1220|869
1642004660000|2022-01-12 16:24:20|1220.4|1220|1220.6|1220|1220.6|1220.2|1220.4|1220|0
1642004670000|2022-01-12 16:24:30|1220.4|1220.2|1220.6|1220|1220.8|1220.2|1220.4|1220|0
1642004680000|2022-01-12 16:24:40|1220.8|1220.2|1220.6|1220.2|1220.8|1220.2|1220.4|1220|1100
1642004690000|2022-01-12 16:24:50|1220.4|1220|1220.4|1220|1220.6|1220.2|1220.4|1220|490
1642004700000|2022-01-12 16:25:00|1220.6|1220.2|1220.4|1219.8|1220.6|1220.2|1220.4|1219.8|1003
1642004710000|2022-01-12 16:25:10|1220.6|1220|1220.4|1219.8|1220.6|1220|1220.4|1219.8|582
1642004720000|2022-01-12 16:25:20|1220.6|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1219.8|251
1642004730000|2022-01-12 16:25:30|1220.8|1220|1220.6|1220.2|1221|1220.4|1220.6|1220|7157
1642004740000|2022-01-12 16:25:40|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|0
1642004750000|2022-01-12 16:25:50|1220.8|1220|1220.6|1220.2|1220.8|1220.2|1220.6|1220|0
1642004760000|2022-01-12 16:26:00|1220.4|1220|1220.8|1220.2|1221.2|1220.6|1220.4|1220|3990
1642004770000|2022-01-12 16:26:10|1221|1220.4|1221|1220.6|1221.4|1220.8|1220.8|1220.2|0
1642004780000|2022-01-12 16:26:20|1221.2|1220.8|1221|1220.4|1221.2|1220.8|1220.8|1220.4|1690
1642004790000|2022-01-12 16:26:30|1221.2|1220.6|1220.8|1220.2|1221.2|1220.6|1220.8|1220.2|5312
1642004800000|2022-01-12 16:26:40|1221|1220.4|1221|1220.2|1221|1220.4|1221|1220.2|1370
1642004810000|2022-01-12 16:26:50|1221.2|1220.4|1221.2|1220.6|1221.2|1220.6|1221|1220.4|0
1642004820000|2022-01-12 16:27:00|1220.8|1220.4|1220.8|1220.2|1221|1220.6|1220.6|1220|6605
1642004830000|2022-01-12 16:27:10|1221|1220.4|1221|1220.4|1221|1220.4|1220.6|1220|0
1642004840000|2022-01-12 16:27:20|1220.8|1220|1220.8|1220.4|1221|1220.4|1220.6|1220|1082
1642004850000|2022-01-12 16:27:30|1221|1220.6|1220.8|1220.2|1221|1220.6|1220.8|1220.2|0
1642004860000|2022-01-12 16:27:40|1220.6|1220.4|1220.8|1220.2|1221|1220.4|1220.6|1220.2|0
1642004870000|2022-01-12 16:27:50|1221|1220.4|1220.8|1220.2|1221|1220.4|1220.6|1220.2|0
1642004880000|2022-01-12 16:28:00|1221|1220.4|1220.8|1220.4|1221|1220.4|1220.8|1220.2|0
1642004890000|2022-01-12 16:28:10|1220.6|1220.2|1220.8|1220.2|1220.8|1220.2|1220.4|1219.8|837
1642004900000|2022-01-12 16:28:20|1220.6|1220|1220.4|1219.8|1220.6|1220.2|1220.4|1219.8|1755
1642004910000|2022-01-12 16:28:30|1220|1219.4|1219.8|1219.2|1220|1219.4|1219.8|1219.2|868
1642004920000|2022-01-12 16:28:40|1220|1219.6|1219.8|1219.4|1220|1219.6|1219.8|1219.2|149
1642004930000|2022-01-12 16:28:50|1219.6|1219.2|1219.8|1219.2|1220|1219.4|1219.4|1218.8|947
1642004940000|2022-01-12 16:29:00|1220|1219.4|1219.8|1219.2|1220.4|1220|1219.8|1219|620
1642004950000|2022-01-12 16:29:10|1220|1219.4|1220|1219.4|1220|1219.4|1219.8|1219.2|36
1642004960000|2022-01-12 16:29:20|1219.8|1219.2|1219.8|1219.4|1220|1219.6|1219.8|1219.2|6967
1642004970000|2022-01-12 16:29:30|1220|1219.6|1219.6|1219.2|1220|1219.6|1219.4|1219|1214
1642004980000|2022-01-12 16:29:40|1219.8|1219.4|1219.8|1219.2|1220|1219.4|1219.6|1219|531
1642004990000|2022-01-12 16:29:50|1220|1219.4|1220|1219.4|1220.2|1219.4|1219.6|1219.2|0
1642060810000|2022-01-13 08:00:10|1218|1217.2|1219.6|1218.6|1220|1219.2|1217.6|1216|33685
1642060820000|2022-01-13 08:00:20|1219.4|1218.4|1221.6|1220.6|1221.6|1221|1219.2|1218.4|7236
1642060830000|2022-01-13 08:00:30|1221.4|1220.4|1220.8|1219.8|1221.6|1220.8|1220.8|1219.8|3098
1642060840000|2022-01-13 08:00:40|1221|1220.2|1220.2|1219.2|1221|1220.4|1220|1219|8589
1642060850000|2022-01-13 08:00:50|1220.4|1219.4|1218.6|1217.4|1220.6|1219.8|1218|1217|2847
1642060860000|2022-01-13 08:01:00|1218.8|1217.6|1218.8|1217.6|1219.2|1218.4|1218|1217|7375
1642060870000|2022-01-13 08:01:10|1218.6|1217.8|1218.6|1217.6|1219|1218.4|1218.2|1217.2|1912
1642060880000|2022-01-13 08:01:20|1218.8|1217.8|1219.4|1218.6|1219.4|1218.8|1218.6|1217.6|7638
1642060890000|2022-01-13 08:01:30|1219.2|1218.4|1218.2|1217.2|1219.4|1218.8|1218.2|1217.2|4900
1642060900000|2022-01-13 08:01:40|1218.4|1217.4|1217.8|1216.6|1218.4|1217.6|1217.4|1216.6|1970
1642060910000|2022-01-13 08:01:50|1217.6|1216.4|1217.4|1216.2|1217.6|1216.6|1217|1216|0
1642060920000|2022-01-13 08:02:00|1217.6|1216.4|1216.8|1216|1217.8|1217.2|1216.6|1216|1040
1642060930000|2022-01-13 08:02:10|1216.6|1215.8|1216|1215|1216.8|1215.8|1215.4|1215|11523
1642060940000|2022-01-13 08:02:20|1216.4|1215.2|1217|1216.2|1217|1216.4|1216|1215.2|4906
1642060950000|2022-01-13 08:02:30|1217.4|1216.4|1217.4|1216.6|1217.4|1217|1217.2|1216.2|2370
1642060960000|2022-01-13 08:02:40|1217.2|1216.8|1217.2|1216.2|1217.2|1216.8|1216.8|1216|2457
1642060970000|2022-01-13 08:02:50|1217.4|1216.4|1217.4|1216.8|1217.4|1216.8|1217.4|1216.4|0
1642060980000|2022-01-13 08:03:00|1217.2|1216.6|1217.4|1216.4|1217.4|1216.8|1217|1216|0
1642060990000|2022-01-13 08:03:10|1217.2|1216.6|1217.2|1216.4|1217.4|1216.8|1217.2|1216.4|0
1642061000000|2022-01-13 08:03:20|1217.4|1216.6|1218|1216.8|1218.8|1217.8|1217.4|1216.6|4785
1642061010000|2022-01-13 08:03:30|1217.8|1217|1218.4|1217.4|1218.4|1217.6|1217.6|1216.8|288
1642061020000|2022-01-13 08:03:40|1218.2|1217.2|1217|1216.2|1218.2|1217.4|1217|1216.2|1150
1642061030000|2022-01-13 08:03:50|1216.8|1216.4|1216.8|1216.2|1217.4|1216.4|1216.8|1216.2|0
1642061040000|2022-01-13 08:04:00|1217.2|1216.4|1217.4|1216.4|1217.4|1216.8|1217|1216.2|204
1642061050000|2022-01-13 08:04:10|1217.2|1216.2|1217.8|1216.8|1217.8|1216.8|1217|1216.2|226
1642061060000|2022-01-13 08:04:20|1217.6|1216.6|1217|1216|1217.8|1217|1216.8|1216|0
1642061070000|2022-01-13 08:04:30|1216.8|1215.8|1217|1216.2|1217.2|1216.4|1216.8|1215.8|0
1642061080000|2022-01-13 08:04:40|1217.2|1216.4|1216.2|1215.4|1217.4|1216.4|1216.2|1215.4|960
1642061090000|2022-01-13 08:04:50|1216|1215.2|1215|1214.2|1216|1215.2|1215|1214.2|2376
1642061100000|2022-01-13 08:05:00|1215.2|1214.4|1215.4|1214.8|1215.8|1215.2|1215.2|1214.4|1100
1642061110000|2022-01-13 08:05:10|1215.2|1214.6|1215.4|1214.8|1215.4|1214.8|1215|1214.4|1255
1642061120000|2022-01-13 08:05:20|1215.8|1215|1216.4|1216|1216.6|1216|1215.6|1215|16795
1642061130000|2022-01-13 08:05:30|1216.8|1216.2|1215.4|1215|1217|1216.4|1215.4|1215|22729
1642061140000|2022-01-13 08:05:40|1215.2|1215.2|1214.8|1214.2|1215.4|1215.2|1214.6|1214|16328
1642061150000|2022-01-13 08:05:50|1214.6|1214|1214.8|1214|1215.2|1214.4|1214.2|1214|4685
1642061160000|2022-01-13 08:06:00|1214.6|1214.2|1214.8|1214.2|1214.8|1214.2|1214|1213.4|12479
1642061170000|2022-01-13 08:06:10|1214.6|1214|1213.8|1213.2|1214.6|1214|1213.8|1213|32615
1642061180000|2022-01-13 08:06:20|1213.6|1213.6|1213.6|1213.2|1213.6|1213.6|1213.4|1213|5053
1642061190000|2022-01-13 08:06:30|1214|1213|1215.2|1214.6|1215.4|1214.8|1214|1213|2161
1642061200000|2022-01-13 08:06:40|1215.4|1214.4|1216|1215|1216.4|1215.4|1215.4|1214.4|1124
1642061210000|2022-01-13 08:06:50|1215.8|1215.2|1215.6|1215|1216|1215.4|1215.6|1215|0
1642061220000|2022-01-13 08:07:00|1216.2|1215.2|1216|1215.2|1216.2|1215.6|1215.6|1215|3000
1642061230000|2022-01-13 08:07:10|1216.2|1215.4|1216.2|1215.4|1216.2|1215.6|1215.6|1215|1200
1642061240000|2022-01-13 08:07:20|1216|1215.6|1216.6|1216|1216.6|1216|1215.8|1215.4|3730
1642061250000|2022-01-13 08:07:30|1216.4|1215.6|1216.4|1215.6|1216.6|1216|1216.2|1215.6|443
1642061260000|2022-01-13 08:07:40|1216.6|1215.8|1217|1216|1217|1216.4|1216.6|1215.8|713
1642061270000|2022-01-13 08:07:50|1217.4|1217.2|1217|1216.2|1217.4|1217.2|1217|1216|26553
1642061280000|2022-01-13 08:08:00|1216.8|1216|1216.8|1216.2|1217.2|1216.6|1216.4|1216|4598
1642061290000|2022-01-13 08:08:10|1216.6|1216.4|1216.6|1216.2|1216.8|1216.4|1216.6|1216|20
1642061300000|2022-01-13 08:08:20|1216.8|1216.4|1220.8|1220|1221.4|1220.6|1216.8|1216.4|31900
1642061310000|2022-01-13 08:08:30|1221|1220.2|1222.4|1222|1222.4|1222|1221|1220.2|11160
1642061320000|2022-01-13 08:08:40|1222.2|1221.8|1218.6|1218|1222.2|1221.8|1218.6|1218|12216
1642061330000|2022-01-13 08:08:50|1218.8|1218.2|1218.8|1218|1219|1218.6|1218.6|1217.8|388
1642061340000|2022-01-13 08:09:00|1218.6|1217.8|1219.2|1218.4|1219.4|1218.8|1218.4|1217.8|3176
1642061350000|2022-01-13 08:09:10|1219.4|1218.6|1219.2|1218.2|1219.4|1218.8|1219.2|1218.2|0
1642061360000|2022-01-13 08:09:20|1219|1218.4|1219|1218.4|1219|1218.8|1219|1218.2|0
1642061370000|2022-01-13 08:09:30|1218.8|1218.2|1217.8|1217|1218.8|1218.4|1217.6|1217|4652
1642061380000|2022-01-13 08:09:40|1218|1217.2|1218.2|1217.6|1218.2|1217.8|1217.6|1217|689
1642061390000|2022-01-13 08:09:50|1218|1217.4|1218.2|1217.6|1218.2|1217.6|1218|1217.2|0
1642061410000|2022-01-13 08:10:10|1218|1217.8|1217.8|1217.2|1218.2|1218|1217.8|1217.2|0
1642061420000|2022-01-13 08:10:20|1218.2|1217.4|1218.6|1217.8|1218.6|1218.2|1218|1217.4|1755
1642061430000|2022-01-13 08:10:30|1218.4|1217.6|1218|1217.2|1218.4|1217.6|1217.6|1216.8|411
1642061440000|2022-01-13 08:10:40|1217.8|1217.4|1217.4|1216.8|1217.8|1217.4|1217|1216.4|0
1642061450000|2022-01-13 08:10:50|1217.6|1217|1218.4|1217.6|1218.4|1217.8|1217.6|1216.8|1158
1642061460000|2022-01-13 08:11:00|1218.2|1217.4|1218|1217.2|1218.4|1218|1218|1217.2|280
1642061470000|2022-01-13 08:11:10|1218.2|1217.4|1219.2|1218.4|1219.4|1218.6|1218.2|1217.4|1882
1642061480000|2022-01-13 08:11:20|1219|1218.2|1218.8|1218|1219.4|1218.8|1218.4|1217.8|3014
1642061490000|2022-01-13 08:11:30|1218.6|1217.8|1219.4|1218.6|1219.4|1218.8|1218.6|1217.8|2878
1642061500000|2022-01-13 08:11:40||1218.8||1218.8||1219||1218.8|0
1642061510000|2022-01-13 08:11:50|1219.2|1218.6|1219|1218.4|1219.4|1218.6|1218.8|1218.2|838
1642061520000|2022-01-13 08:12:00|1219.2|1218.6|1219|1218.2|1219.4|1218.8|1219|1218.2|349
1642061530000|2022-01-13 08:12:10|1219.2|1218.4|1219|1218.4|1219.4|1218.6|1219|1218.4|0
1642061540000|2022-01-13 08:12:20|1219.4|1218.6|1218.4|1217.8|1219.4|1218.8|1218.2|1217.6|9509
1642061550000|2022-01-13 08:12:30|1218.6|1218|1218.4|1217.8|1219|1218.4|1218.4|1217.8|1154
1642061560000|2022-01-13 08:12:40|1218.8|1218|1217.8|1217.4|1218.8|1218|1217.8|1217.2|306
1642061570000|2022-01-13 08:12:50|1218|1217.2|1218.2|1217.6|1218.4|1218.2|1218|1217.2|11211
1642061580000|2022-01-13 08:13:00|1218|1217.8|1218|1217.6|1218|1217.8|1218|1217.6|0
1642061590000|2022-01-13 08:13:10|1217.8||1217.8||1218||1217.8||0
1642061600000|2022-01-13 08:13:20|1217.6|1217.4|1217|1216.6|1217.8|1217.4|1217|1216.4|2497
1642061610000|2022-01-13 08:13:30|1216.8|1216.8|1216.8|1216.2|1216.8|1216.8|1216.6|1216.2|500
1642061620000|2022-01-13 08:13:40|1216.6|1216.4|1216.6|1216|1216.6|1216.4|1216.6|1216|0
1642061630000|2022-01-13 08:13:50|1216.8|1216.2|1216.8|1216.2|1217|1216.8|1216.4|1216|5568
1642061640000|2022-01-13 08:14:00|1216.6|1216|1216.4|1216|1216.6|1216.2|1216.4|1216|0
1642061650000|2022-01-13 08:14:10|1216.6|1216.2|1216.4|1216|1216.6|1216.2|1216.4|1216|232
1642061660000|2022-01-13 08:14:20|1216.6|1216.2|1216.6|1216|1217|1216.6|1216.4|1216|1605
1642061670000|2022-01-13 08:14:30|1216.4|1216.2|1216.6|1216|1216.8|1216.2|1216.4|1216|0
1642061680000|2022-01-13 08:14:40|1216.4|1216.2|1216.2|1215.8|1216.4|1216.2|1216|1215.8|1107
1642061690000|2022-01-13 08:14:50|1216|1215.6|1216.4|1215.8|1216.4|1215.8|1216|1215.6|0
1642061700000|2022-01-13 08:15:00||1215.6||1215.8||1216||1215.6|0
1642061710000|2022-01-13 08:15:10|1216.2|1216|1216.2|1215.6|1216.4|1216|1216.2|1215.6|233
1642061730000|2022-01-13 08:15:30|1216.4|1215.8|1216.4|1215.8|1216.4|1216.2|1216.2|1215.8|960
1642061740000|2022-01-13 08:15:40|1216.2||1216.2||1216.4||1216.2||0
1642061750000|2022-01-13 08:15:50|1216.4|1216|1214.8|1214.4|1216.4|1216|1214.8|1214.4|3301
1642061760000|2022-01-13 08:16:00|1215|1214.6|1215.4|1215|1215.4|1215.2|1215|1214.4|16912
1642061770000|2022-01-13 08:16:10|1215.2|1214.8|1214.6|1214|1215.2|1215|1214.6|1214|360
1642061780000|2022-01-13 08:16:20|1214.8|1214.2|1215|1214.4|1215.2|1214.8|1214.6|1214|2554
1642061790000|2022-01-13 08:16:30|1215.4|1214.6|1214.2|1214|1215.4|1215.2|1214.2|1214|15460
1642061800000|2022-01-13 08:16:40|1214.4|1214.2|1214.4|1214|1215.4|1215.2|1214.4|1214|47449
1642061810000|2022-01-13 08:16:50|1214.8|1214.2|1214.8|1214.4|1215.2|1214.6|1214.6|1214.2|2023
1642061820000|2022-01-13 08:17:00|1215.4|1215.2|1215.4|1214.8|1215.4|1215.2|1215.2|1214.4|22496
1642061830000|2022-01-13 08:17:10|1215.2|1215|1214.8|1214.2|1215.2|1215|1214.8|1214.2|177
1642061840000|2022-01-13 08:17:20|1214.6|1214.4|1214.4|1214|1215.4|1214.8|1214.4|1214|1400
1642061850000|2022-01-13 08:17:30|1214.6|1214.4|1214.8|1214.4|1215.4|1215.2|1214|1213.6|127183
1642061860000|2022-01-13 08:17:40|1215|1214.8|1216.2|1215.8|1216.2|1215.8|1215|1214.8|23789
1642061870000|2022-01-13 08:17:50|1216|1216|1215.6|1215|1216|1216|1215.6|1215|30836
1642061880000|2022-01-13 08:18:00|1215.4|1215.2|1215.4|1215|1216|1215.8|1215.2|1215|7257
1642061890000|2022-01-13 08:18:10|1215.6|1215.2|1215|1214.4|1215.6|1215.2|1214.6|1214.2|16123
1642061900000|2022-01-13 08:18:20|1214.8|1214.6|1214.2|1213.8|1214.8|1214.6|1214|1213.6|136
1642061910000|2022-01-13 08:18:30|1214|1213.6|1213.8|1213.4|1214.2|1213.8|1213.6|1213.2|800
1642061920000|2022-01-13 08:18:40|1213.6|1213.2|1212.8|1212.2|1213.6|1213.2|1212.6|1212.2|16336
1642061930000|2022-01-13 08:18:50|1212.6|1212.4|1213.2|1212.8|1213.2|1212.8|1212.6|1212.2|510
1642061940000|2022-01-13 08:19:00|1213.4|1213.2|1213.4|1212.8|1213.6|1213.2|1213.2|1212.8|4000
1642061950000|2022-01-13 08:19:10|1213.2|1213|1212.8|1212.4|1213.2|1213|1212.8|1212.4|1330
1642061960000|2022-01-13 08:19:20|1213|1212.6|1213.2|1212.6|1213.6|1213|1213|1212.6|539
1642061970000|2022-01-13 08:19:30|1213.4|1212.8|1212.8|1212.2|1213.4|1213|1212.4|1212|52287
1642061980000|2022-01-13 08:19:40|1212.6|1212.4|1212.4|1211.8|1212.6|1212.4|1212|1211.6|7728
1642061990000|2022-01-13 08:19:50|1212.2|1211.6|1211.2|1210.6|1212.2|1211.6|1210.4|1209.8|57044
1642062000000|2022-01-13 08:20:00|1211|1210.8|1210.8|1210.4|1211.6|1211.2|1210.8|1210.4|4646
1642062010000|2022-01-13 08:20:10|1210.6|1210.2|1211.4|1211|1211.6|1211|1210.4|1210.2|2009
1642062020000|2022-01-13 08:20:20|1211.6|1211.2|1210.8|1210.4|1211.6|1211.2|1210.8|1210.4|19034
1642062030000|2022-01-13 08:20:30|1211|1210.6|1211.6|1211.2|1211.6|1211.2|1210.8|1210.4|1419
1642062040000|2022-01-13 08:20:40|1211.4|1211|1211|1210.6|1211.4|1211|1211|1210.6|0
1642062050000|2022-01-13 08:20:50|1211.2|1211|1211.6|1211|1212.2|1211.8|1211|1210.6|5626
1642062060000|2022-01-13 08:21:00|1211.4|1210.8|1210.4|1210|1211.6|1211|1210|1209.6|3992
1642062070000|2022-01-13 08:21:10|1210.6|1209.8|1210.6|1210|1210.8|1210.4|1210.4|1209.8|1298
1642062080000|2022-01-13 08:21:20|1210.4|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210|1000
1642062090000|2022-01-13 08:21:30|1210.2|1210.4|1210.2|1209.8|1210.6|1210.4|1210.2|1209.8|500
1642062100000|2022-01-13 08:21:40|1210|1209.6|1210.2|1209.6|1210.2|1209.8|1209.8|1209.6|0
1642062110000|2022-01-13 08:21:50|1210|1209.8|1210.2|1209.8|1210.2|1209.8|1210|1209.6|0
1642062120000|2022-01-13 08:22:00|1210|1209.6|1210|1209.4|1210.6|1210.4|1209.6|1209|19642
1642062130000|2022-01-13 08:22:10|1209.8|1209.2|1210|1209.4|1210.6|1210.2|1209.6|1209.2|2702
1642062140000|2022-01-13 08:22:20|1210.2|1209.6|1210.2|1209.8|1210.2|1209.8|1210|1209.6|2346
1642062150000|2022-01-13 08:22:30|1210|1209.6|1210|1209.6|1210|1209.6|1209.8|1209.6|500
1642062160000|2022-01-13 08:22:40|1209.8|1209.4|1210.2|1209.8|1210.2|1209.8|1209.6|1209.4|237
1642062170000|2022-01-13 08:22:50|1210|1210|1210.2|1209.8|1210.2|1210|1210|1209.6|0
1642062180000|2022-01-13 08:23:00|1210|1210|1210|1209.8|1210.6|1210.2|1210|1209.6|1666
1642062190000|2022-01-13 08:23:10|1210.2|1210|1211|1210.6|1211.2|1210.6|1210.2|1210|3264
1642062200000|2022-01-13 08:23:20|1211.2|1210.4|1211.6|1211|1211.6|1211|1211.2|1210.4|0
1642062210000|2022-01-13 08:23:30|1211.4|1210.2|1211|1210.4|1211.4|1210.4|1210.4|1210|23823
1642062220000|2022-01-13 08:23:40|1211.2|1210.6|1211.6|1211.2|1212.4|1212|1211.2|1210.6|1625
1642062230000|2022-01-13 08:23:50|1211.4|1211.4|1211.2|1210.6|1211.6|1211.4|1211|1210.4|3808
1642062240000|2022-01-13 08:24:00|1211.4|1210.8|1211.2|1210.8|1211.6|1211.2|1211|1210.6|404
1642062250000|2022-01-13 08:24:10|1211|1210.6|1211|1210.6|1211.2|1210.8|1210.8|1210.2|808
1642062260000|2022-01-13 08:24:20|1211.2|1210.8|1211.2|1210.6|1211.2|1210.8|1210.8|1210.4|804
1642062270000|2022-01-13 08:24:30|1211|1210.8|1210.6|1210.2|1211.4|1211.2|1210.6|1210.2|1893
1642062280000|2022-01-13 08:24:40|1210.4|1210.4|1211|1210.4|1211|1210.6|1210.4|1210|1253
1642062290000|2022-01-13 08:24:50||1210.6||1210.6||1210.6||1210.4|0
1642062300000|2022-01-13 08:25:00|1210.8|1210.4|1210.2|1209.6|1210.8|1210.6|1210|1209.6|12947
1642062310000|2022-01-13 08:25:10|1210|1210|1210|1209.4|1210|1210|1209.6|1209.2|1745
1642062320000|2022-01-13 08:25:20|1209.8|1209.6|1208.8|1208.2|1209.8|1209.6|1208.8|1208.2|5492
1642062330000|2022-01-13 08:25:30|1208.6|1208.4|1208.8|1208.2|1209.2|1208.8|1208.6|1208.2|2923
1642062340000|2022-01-13 08:25:40|1208.6|1208.4|1208.6|1208.2|1208.8|1208.4|1208.4|1208|4443
1642062360000|2022-01-13 08:26:00|1208.8|1208.4|1208.8|1208.2|1208.8|1208.6|1208.6|1208.2|501
1642062370000|2022-01-13 08:26:10|1209|1208.4|1209.4|1209|1209.4|1209|1208.8|1208.4|5109
1642062380000|2022-01-13 08:26:20|1209.6|1209.2|1209|1208.8|1209.8|1209.2|1209|1208.6|2922
1642062390000|2022-01-13 08:26:30|1209.2|1208.6|1209.2|1208.8|1209.6|1209.2|1209.2|1208.6|400
1642062400000|2022-01-13 08:26:40|1209.4|1209|1209.2|1208.8|1209.4|1209|1209.2|1208.8|0
1642062410000|2022-01-13 08:26:50|1209|1209|1209.4|1209|1209.4|1209|1208.8|1208.2|3752
1642062420000|2022-01-13 08:27:00|1209.6|1209.2|1209.6|1209.4|1209.8|1209.4|1209.6|1209|1117
1642062430000|2022-01-13 08:27:10|1209.4|1209.2|1210.4|1209.8|1210.6|1209.8|1209.2|1208.8|10752
1642062440000|2022-01-13 08:27:20|1210.6|1210|1211.2|1210.6|1211.2|1210.8|1210.4|1210|1225
1642062450000|2022-01-13 08:27:30|1211|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.6|0
1642062460000|2022-01-13 08:27:40|1211.4|1211|1211|1210.8|1211.6|1211.2|1211|1210.6|1079
1642062470000|2022-01-13 08:27:50|1211.4|1211|1211.4|1211.2|1211.6|1211.2|1211.4|1211|1129
1642062480000|2022-01-13 08:28:00|1211.2|1211|1211.4|1211|1211.6|1211|1211|1210.6|983
1642062490000|2022-01-13 08:28:10|1211.6|1211.2|1211.4|1211.2|1211.6|1211.2|1211.4|1211.2|0
1642062500000|2022-01-13 08:28:20|1211.2|1211|1210.6|1210.2|1211.4|1211|1210.6|1210.2|2124
1642062510000|2022-01-13 08:28:30|1210.8|1210.4|1211|1210.6|1211|1210.8|1210.8|1210.4|2541
1642062520000|2022-01-13 08:28:40|1211.2|1210.8|1211.4|1210.8|1211.4|1211|1211.2|1210.6|1457
1642062530000|2022-01-13 08:28:50|1211.2|1210.6|1210.8|1210.6|1211.2|1210.6|1210.8|1210.4|796
1642062540000|2022-01-13 08:29:00||1210.4||1210.4||1210.6||1210.4|462
1642062550000|2022-01-13 08:29:10|1211|1210.6|1211.6|1211.2|1211.8|1211.4|1211|1210.6|2704
1642062560000|2022-01-13 08:29:20|1211.8|1211.4|1212.2|1211.6|1212.2|1211.6|1211.8|1211.4|0
1642062570000|2022-01-13 08:29:30|1212.4|1211.8|1213.6|1213.2|1213.6|1213.2|1212.4|1211.8|2004
1642062580000|2022-01-13 08:29:40|1213.8|1213|1215.4|1215|1215.4|1215|1213.2|1213|2046
1642062590000|2022-01-13 08:29:50|1215.6|1215.2|1214.8|1214.2|1215.6|1215.4|1214.8|1214.2|1148
1642062600000|2022-01-13 08:30:00|1215|1214.8|1213.8|1213.2|1215.2|1214.8|1213.8|1213.2|16362
1642062610000|2022-01-13 08:30:10|1214|1213.4|1214.4|1213.8|1214.4|1214|1213.8|1213.4|1672
1642062620000|2022-01-13 08:30:20|1214.2|1213.6|1214.4|1214|1214.4|1214.2|1214.2|1213.6|923
1642062630000|2022-01-13 08:30:30|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214.4|1214|343
1642062640000|2022-01-13 08:30:40|1214.2|1214.2|1214.4|1214|1214.6|1214.2|1214.2|1213.8|2993
1642062650000|2022-01-13 08:30:50|1214.6|1213.8|1214|1213.6|1214.6|1214|1214|1213.6|1486
1642062660000|2022-01-13 08:31:00|1213.8|1213.4|1213.4|1213|1213.8|1213.4|1213.4|1213|1100
1642062670000|2022-01-13 08:31:10|1213.2||1213.2||1213.2||1213.2||0
1642062680000|2022-01-13 08:31:20|1213.6|1213.2|1213.4|1213|1213.6|1213.2|1213.4|1213|301
1642062690000|2022-01-13 08:31:30|1213.6|1213.2|1213.8|1213.4|1213.8|1213.6|1213.4|1213|398
1642062700000|2022-01-13 08:31:40|1214|1213.6|1214.6|1214.2|1214.6|1214.2|1214|1213.4|1080
1642062710000|2022-01-13 08:31:50|1214.4|1214.4|1215.2|1214.6|1215.4|1215|1214.4|1214.4|3281
1642062720000|2022-01-13 08:32:00|1215|1214.8|1215.2|1215|1215.4|1215|1214.6|1214.4|136
1642062730000|2022-01-13 08:32:10|1215|1214.6|1215|1214.6|1215.4|1215|1214.6|1214.4|8412
1642062740000|2022-01-13 08:32:20|1215.2|1214.8|1215.2|1214.8|1215.4|1215.2|1215.2|1214.6|792
1642062750000|2022-01-13 08:32:30|1215|1214.6|1214.6|1214|1215.2|1214.6|1214.2|1213.8|2705
1642062760000|2022-01-13 08:32:40|1214.4|1214.2|1214.6|1214.2|1214.6|1214.4|1214.4|1214|0
1642062770000|2022-01-13 08:32:50|1214.8|1214.4|1215.2|1214.8|1215.4|1214.8|1214.6|1214.2|707
1642062780000|2022-01-13 08:33:00|1215|1214.6|1215|1214.6|1215.2|1214.6|1215|1214.6|922
1642062790000|2022-01-13 08:33:10|1215.2|1214.8|1215|1214.6|1215.2|1214.8|1214.8|1214.6|0
1642062800000|2022-01-13 08:33:20|1214.8|1214.4|1214.6|1214.4|1215|1214.6|1214.6|1214.4|2390
1642062810000|2022-01-13 08:33:30|1214.8|1214.6|1215.2|1214.8|1215.2|1214.8|1214.8|1214.4|1323
1642062820000|2022-01-13 08:33:40|1215|1214.6|1214.8|1214.4|1215.2|1214.8|1214.6|1214.4|898
1642062830000|2022-01-13 08:33:50|1214.6|1214.6|1214.4|1214.2|1215|1214.6|1214.2|1214|2368
1642062840000|2022-01-13 08:34:00|1214.2|1214|1214.2|1213.6|1214.6|1214.2|1214|1213.6|4175
1642062850000|2022-01-13 08:34:10||1213.8||1213.8||1213.8||1213.6|0
1642062860000|2022-01-13 08:34:20|1214.4|1214|1214.4|1213.8|1214.6|1214.2|1214.4|1213.8|1181
1642062870000|2022-01-13 08:34:30|1214.2|1214|1214.2|1213.8|1214.4|1214|1214|1213.8|0
1642062880000|2022-01-13 08:34:40|1214|1213.6|1214|1213.6|1214.2|1213.6|1213.8|1213.6|526
1642062890000|2022-01-13 08:34:50|1213.8|1213.4|1213.6|1213.2|1214|1213.4|1213.4|1212.8|3493
1642062900000|2022-01-13 08:35:00|1213.4|1213|1213.8|1213.2|1213.8|1213.2|1213.2|1213|948
1642062910000|2022-01-13 08:35:10|1213.6||1213.6||1213.6||1213.6||0
1642062920000|2022-01-13 08:35:20|1213.8|1213|1213.2|1212.6|1213.8|1213|1213|1212.6|1473
1642062930000|2022-01-13 08:35:30|1213|1212.4|1213.2|1212.6|1213.2|1212.6|1213|1212.4|2000
1642062940000|2022-01-13 08:35:40|1213.4|1212.8|1213.8|1213.4|1213.8|1213.6|1213.4|1212.8|2230
1642062950000|2022-01-13 08:35:50|1213.6|1213.2|1214|1213.4|1214|1213.8|1213.2|1212.8|6347
1642062960000|2022-01-13 08:36:00|1213.8|1213.6|1213.8|1213.2|1213.8|1213.6|1213.4|1213|1113
1642062970000|2022-01-13 08:36:10|1213.6|1213|1214|1213.6|1214|1213.6|1213|1212.8|3843
1642062980000|2022-01-13 08:36:20|1213.8|1213.4|1213.4|1212.8|1214|1213.4|1213|1212.8|970
1642062990000|2022-01-13 08:36:30|1213.2|1212.6|1213.4|1212.8|1213.4|1212.8|1213|1212.6|0
1642063000000|2022-01-13 08:36:40|1213.2|1213|1212.8|1212.4|1213.2|1213|1212.8|1212.4|821
1642063010000|2022-01-13 08:36:50|1212.6|1212.2|1212.2|1211.8|1212.6|1212.2|1212|1211.6|2290
1642063020000|2022-01-13 08:37:00|1212.4|1211.6|1212.8|1212.2|1212.8|1212.4|1212.4|1211.6|3139
1642063030000|2022-01-13 08:37:10|1212.6|1212|1213.2|1212.8|1213.4|1212.8|1212.6|1212|338
1642063040000|2022-01-13 08:37:20|1213|1212.6|1213.2|1212.6|1213.2|1212.8|1212.8|1212.6|1485
1642063050000|2022-01-13 08:37:30|1213|1212.8|1212.8|1212.4|1213.2|1212.8|1212.6|1212.4|2521
1642063060000|2022-01-13 08:37:40|1213|1212.6|1213.4|1212.8|1213.4|1212.8|1213|1212.4|260
1642063070000|2022-01-13 08:37:50|1213.6|1213|1215.2|1214.6|1215.2|1214.6|1213.6|1213|9410
1642063080000|2022-01-13 08:38:00|1215.4|1214.8|1215.4|1215|1216.4|1215.8|1215.2|1214.8|7925
1642063090000|2022-01-13 08:38:10|1215.2|1214.8|1215|1214.8|1215.2|1214.8|1215|1214.8|1427
1642063100000|2022-01-13 08:38:20|1215.2|1215|1215.2|1214.8|1215.2|1215|1215.2|1214.8|572
1642063110000|2022-01-13 08:38:30|1215|1214.6|1214.4|1214|1215|1214.6|1214.4|1214|2795
1642063120000|2022-01-13 08:38:40|1214.2|1214.2|1214.4|1214|1214.4|1214.2|1214.2|1213.8|3
1642063130000|2022-01-13 08:38:50|1214.2|1213.8|1214|1213.4|1214.2|1213.8|1214|1213.4|5074
1642063140000|2022-01-13 08:39:00|1213.8|1213.6|1213.4|1213|1213.8|1213.6|1213.4|1213|0
1642063150000|2022-01-13 08:39:10|1213.6|1213.2|1213.8|1213.4|1214.2|1214|1213.6|1213|11810
1642063160000|2022-01-13 08:39:20|1214|1213.6|1213.6|1213.2|1214.4|1214|1213.4|1213|12548
1642063170000|2022-01-13 08:39:30|1213.8|1213.4|1213.4|1213|1213.8|1213.6|1213.4|1213|2535
1642063180000|2022-01-13 08:39:40|1213.6|1213.2|1212.6|1212.2|1213.8|1213.2|1212.6|1212|12556
1642063190000|2022-01-13 08:39:50|1212.4|1212|1212|1211.4|1212.4|1212|1212|1211.4|0
1642063200000|2022-01-13 08:40:00|1211.8|1211.6|1212|1211.4|1212|1211.6|1211.6|1211.4|1763
1642063210000|2022-01-13 08:40:10|1211.8|1211.6|1212|1211.6|1212|1211.6|1211.8|1211.4|643
1642063220000|2022-01-13 08:40:20||1211.8||1211.6||1211.8||1211.6|10
1642063230000|2022-01-13 08:40:30|1211.8|1211.4|1211.8|1211.4|1212|1211.4|1211.8|1211.4|1892
1642063240000|2022-01-13 08:40:40|1212|1211.6|1212.4|1212.2|1212.4|1212.2|1212|1211.6|3902
1642063250000|2022-01-13 08:40:50|1212.2|1212|1212.4|1211.8|1212.4|1212|1212.2|1211.6|1367
1642063260000|2022-01-13 08:41:00|1212.2|1212|1212.2|1211.6|1212.4|1212|1212|1211.6|150
1642063270000|2022-01-13 08:41:10|1212|1211.8|1211.4|1210.8|1212|1211.8|1211.4|1210.8|0
1642063280000|2022-01-13 08:41:20|1211.2|1211|1211|1210.4|1211.2|1211|1210.6|1210.2|458
1642063290000|2022-01-13 08:41:30|1211.2|1210.6|1211.2|1210.8|1211.2|1211|1211|1210.4|4500
1642063300000|2022-01-13 08:41:40|1211.4|1211|1211.6|1211|1211.6|1211.2|1211.2|1210.8|422
1642063310000|2022-01-13 08:41:50|1211.8|1211.2|1211.4|1211|1211.8|1211.4|1211.4|1211|250
1642063320000|2022-01-13 08:42:00|1211.6|1211.2|1211.6|1211|1211.6|1211.2|1211.4|1211|435
1642063330000|2022-01-13 08:42:10|1211.4|1211.2|1211.4|1211|1211.8|1211.4|1211.2|1211|4795
1642063340000|2022-01-13 08:42:20|1211.2|1210.8|1211.6|1211.4|1211.6|1211.4|1211.2|1210.8|2048
1642063350000|2022-01-13 08:42:30||1211.2||1211.2||1211.2||1211.2|120
1642063360000|2022-01-13 08:42:40|1211.4|1211.4|1211.8|1211.2|1211.8|1211.4|1211.4|1211.2|800
1642063370000|2022-01-13 08:42:50|1211.6|1211.4|1212|1211.6|1212|1211.8|1211.6|1211.2|2264
1642063380000|2022-01-13 08:43:00|1211.8|1211.4|1211.6|1211.2|1211.8|1211.4|1211.6|1211|1155
1642063390000|2022-01-13 08:43:10|1211.4|1211|1211.6|1211.2|1211.8|1211.2|1211.4|1211|958
1642063400000|2022-01-13 08:43:20|1211.4|1211|1211.6|1211.2|1211.6|1211.4|1211|1210.6|8650
1642063410000|2022-01-13 08:43:30|1211.4|1211|1211.6|1211|1211.6|1211|1211.4|1211|104
1642063420000|2022-01-13 08:43:40|1211.8|1211.2|1212.6|1212|1212.8|1212.4|1211.8|1211.2|1552
1642063430000|2022-01-13 08:43:50|1212.8|1212.2|1212.8|1212.2|1212.8|1212.4|1212.6|1212.2|600
1642063440000|2022-01-13 08:44:00|1212.6|1212.4|1212.6|1212.2|1212.8|1212.4|1212.6|1212|0
1642063450000|2022-01-13 08:44:10|1212.8|1212|1212.8|1212.2|1212.8|1212.2|1212.6|1212|0
1642063460000|2022-01-13 08:44:20|1213|1212.4|1213|1212.6|1213|1212.6|1213|1212.4|168
1642063470000|2022-01-13 08:44:30||1212.4||1212.6||1212.8||1212.4|5962
1642063480000|2022-01-13 08:44:40|1212.8|1212.4|1212.6|1212|1213|1212.6|1212.4|1212|2326
1642063490000|2022-01-13 08:44:50|1212.4||1212.6||1212.6||1212.2||0
1642063500000|2022-01-13 08:45:00|1212.4|1211.8|1212|1211.4|1212.4|1211.8|1212|1211.4|0
1642063510000|2022-01-13 08:45:10|1211.8|1211.6|1212|1211.4|1212.2|1211.8|1211.8|1211.2|2003
1642063520000|2022-01-13 08:45:20|1212.2|1211.6|1212|1211.4|1212.2|1211.8|1212|1211.4|0
1642063530000|2022-01-13 08:45:30|1211.8|1211.2|1211.4|1210.8|1211.8|1211.4|1211.2|1210.6|14
1642063540000|2022-01-13 08:45:40|1211.6|1211|1211.6|1211|1211.6|1211.2|1211.4|1211|0
1642063550000|2022-01-13 08:45:50|1211.4|1211.2|1211.8|1211.6|1211.8|1211.6|1211.4|1210.8|3766
1642063560000|2022-01-13 08:46:00||1211.4||1211.4||1211.6||1211.4|0
1642063570000|2022-01-13 08:46:10|1211.6|1211.2|1211.6|1211.2|1211.8|1211.2|1211.4|1211|3607
1642063580000|2022-01-13 08:46:20|1211.8|1211.4|1211.6|1211.2|1211.8|1211.4|1211.4|1211|100
1642063590000|2022-01-13 08:46:30|1211.4|1211|1211.4|1211|1211.4|1211|1211.2|1210.8|0
1642063600000|2022-01-13 08:46:40|1211.2|1210.8|1211|1210.8|1211.2|1210.8|1211|1210.8|0
1642063610000|2022-01-13 08:46:50|1210.8|1210.6|1211.2|1210.8|1211.2|1210.8|1210.8|1210.4|1171
1642063620000|2022-01-13 08:47:00||1211||1211||1211||1211|0
1642063630000|2022-01-13 08:47:10|1211.4|1211.2|1211.2|1210.6|1211.6|1211.2|1211.2|1210.6|929
1642063640000|2022-01-13 08:47:20|1211|1210.8|1211|1210.4|1211|1210.8|1210.8|1210.4|2418
1642063660000|2022-01-13 08:47:40|1210.8|1210.2|1210.6|1210.2|1210.8|1210.2|1210.4|1210|1881
1642063680000|2022-01-13 08:48:00|1210.4|1210.4|1210.8|1210.4|1210.8|1210.4|1210.4|1210.2|863
1642063690000|2022-01-13 08:48:10|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210.2|15000
1642063700000|2022-01-13 08:48:20|1210.8|1210.4|1211|1210.4|1211|1210.8|1210.8|1210.4|495
1642063710000|2022-01-13 08:48:30|1210.8|1210.6|1211|1210.6|1211|1210.8|1210.8|1210.6|0
1642063720000|2022-01-13 08:48:40|1211.2|1210.8|1212.2|1211.6|1212.2|1211.8|1211|1210.6|2415
1642063730000|2022-01-13 08:48:50|1212.4|1211.8|1212|1211.6|1212.4|1211.8|1212|1211.6|1108
1642063740000|2022-01-13 08:49:00||1211.8||1211.6||1211.8||1211.6|0
1642063750000|2022-01-13 08:49:10|1212.2|1211.8|1212|1211.6|1212.6|1212.2|1212|1211.6|4833
1642063760000|2022-01-13 08:49:20|1212.2|1211.8|1212|1211.8|1212.2|1211.8|1212|1211.6|0
1642063770000|2022-01-13 08:49:30|1212.2|1211.6|1212|1211.6|1212.2|1212|1212|1211.6|10000
1642063780000|2022-01-13 08:49:40|1211.8|1211.8|1212.8|1212.4|1213|1212.4|1211.8|1211.8|8849
1642063790000|2022-01-13 08:49:50|1212.6|1212.2|1212.6|1212.2|1212.8|1212.4|1212.6|1212.2|0
1642063800000|2022-01-13 08:50:00|1212.8|1212.4|1212.8|1212.4|1213|1212.4|1212.6|1212.2|0
1642063810000|2022-01-13 08:50:10|1212.6||1212.8||1212.8||1212.6||1950
1642063820000|2022-01-13 08:50:20|1212.6|1212.2|1212.2|1211.8|1212.6|1212.2|1212|1211.8|6883
1642063830000|2022-01-13 08:50:30|1212.4|1212|1212.4|1211.8|1212.4|1212.2|1212.2|1211.8|0
1642063840000|2022-01-13 08:50:40|1212.2|1211.6|1212.2|1211.6|1212.4|1211.8|1211.8|1211.6|955
1642063850000|2022-01-13 08:50:50|1212|1211.4|1211.6|1211.4|1212|1211.4|1211.6|1211.4|2572
1642063860000|2022-01-13 08:51:00|1211.4|1211.2|1211.4|1211|1211.6|1211.2|1211.4|1211|2500
1642063880000|2022-01-13 08:51:20|1211.6|1211.2|1211.8|1211.4|1212.2|1211.8|1211.6|1211.2|2225
1642063890000|2022-01-13 08:51:30|1212|1211.6|1211.8|1211.4|1212|1211.6|1211.8|1211.4|908
1642063900000|2022-01-13 08:51:40|1212||1211.8||1212||1211.8||0
1642063910000|2022-01-13 08:51:50|1212|1211.6|1211.4|1211|1212.6|1212.2|1211.4|1211|9035
1642063920000|2022-01-13 08:52:00|1211.2|1210.8|1211.4|1211|1211.6|1211.2|1211.2|1210.8|3110
1642063930000|2022-01-13 08:52:10|1211.2|1210.8|1211.4|1210.8|1211.4|1210.8|1211.2|1210.8|0
1642063940000|2022-01-13 08:52:20|1211.2|1211|1211.4|1210.8|1211.4|1211|1211|1210.8|1813
1642063950000|2022-01-13 08:52:30|1211.2|1210.6|1211|1210.6|1211.2|1210.8|1211|1210.6|5908
1642063960000|2022-01-13 08:52:40|1211.2|1211|1211.4|1211|1211.4|1211|1211.2|1211|1833
1642063970000|2022-01-13 08:52:50|1211.2|1210.8|1210.6|1210.4|1211.2|1210.8|1210.6|1210.4|4818
1642063980000|2022-01-13 08:53:00|1210.4|1210.2|1210.4|1210.2|1210.4|1210.2|1210.4|1210|3414
1642063990000|2022-01-13 08:53:10|1210.6|1210|1211|1210.6|1211|1210.8|1210.6|1210|2224
1642064000000|2022-01-13 08:53:20|1211.2|1210.4|1211|1210.6|1211.2|1211|1211|1210.4|1691
1642064010000|2022-01-13 08:53:30|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|0
1642064020000|2022-01-13 08:53:40|1211|1210.2|1210.8|1210.4|1211|1210.6|1210.8|1210.2|0
1642064030000|2022-01-13 08:53:50|1210.6|1210.2|1210.8|1210.4|1210.8|1210.4|1210.6|1210.2|100
1642064040000|2022-01-13 08:54:00||1210.6||1210.4||1210.6||1210.4|0
1642064050000|2022-01-13 08:54:10|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.2|1210|12164
1642064060000|2022-01-13 08:54:20|1210.6|1210.2|1209.8|1209.2|1210.8|1210.4|1209.4|1209.2|37723
1642064070000|2022-01-13 08:54:30|1209.6|1209.4|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|0
1642064080000|2022-01-13 08:54:40|1209.4|1209|1209.2|1208.8|1209.4|1209|1209|1208.8|4550
1642064090000|2022-01-13 08:54:50|1209|1208.6|1208.6|1208.2|1209|1208.6|1208.6|1208|531
1642064100000|2022-01-13 08:55:00|1208.4|1208|1208|1207.4|1208.4|1208.2|1207.6|1207.4|21544
1642064110000|2022-01-13 08:55:10|1208.2|1207.6|1207.8|1207.4|1208.4|1208.2|1207.4|1207.2|10869
1642064120000|2022-01-13 08:55:20|1208|1207.6|1208.4|1208|1208.4|1208.2|1207.8|1207.6|16799
1642064130000|2022-01-13 08:55:30|1208.6|1208.2|1209.2|1208.8|1209.2|1208.8|1208.6|1208.2|2973
1642064140000|2022-01-13 08:55:40|1209|1208.2|1207|1206.8|1209|1208.2|1207|1206.8|63284
1642064150000|2022-01-13 08:55:50|1206.8|1206|1206.8|1206.4|1207|1206.8|1206.4|1206|30007
1642064160000|2022-01-13 08:56:00|1207|1206.6|1207.2|1206.8|1207.2|1207|1207|1206.4|0
1642064170000|2022-01-13 08:56:10|1207.4|1207|1207.2|1206.8|1207.6|1207.2|1207|1206.8|5060
1642064180000|2022-01-13 08:56:20|1207|1206.6|1207|1206.6|1207.2|1206.6|1206.8|1206.6|3663
1642064190000|2022-01-13 08:56:30|1207.2|1206.8|1207.2|1206.6|1207.2|1206.8|1207.2|1206.6|1442
1642064200000|2022-01-13 08:56:40||1206.8||1206.6||1207||1206.6|0
1642064210000|2022-01-13 08:56:50|1207|1206.8|1207.4|1206.8|1207.4|1207|1207|1206.6|859
1642064220000|2022-01-13 08:57:00|1207.2|1206.6|1207.4|1206.8|1207.4|1207|1207|1206.6|781
1642064230000|2022-01-13 08:57:10|1207.2|1207|1207.2|1206.8|1207.4|1207|1207.2|1206.8|0
1642064240000|2022-01-13 08:57:20|1207.4|1206.6|1207|1206.6|1207.4|1206.6|1206.8|1206.6|748
1642064250000|2022-01-13 08:57:30|1206.8|1205.8|1206|1205.8|1206.8|1206|1205.8|1205.4|50241
1642064260000|2022-01-13 08:57:40|1205.8|1205.6|1205.2|1204.8|1205.8|1205.6|1205.2|1204.8|2598
1642064270000|2022-01-13 08:57:50|1205|1204.6|1205|1204.6|1205.2|1204.8|1204.8|1204.4|123
1642064280000|2022-01-13 08:58:00|1204.8|1204.4|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|1427
1642064290000|2022-01-13 08:58:10||1204.4||1204.4||1204.4||1204.4|0
1642064300000|2022-01-13 08:58:20|1204.4|1204.2|1204.6|1204.2|1205|1204.6|1204.2|1204|13853
1642064310000|2022-01-13 08:58:30|1204.4|1204|1204.4|1204.2|1204.6|1204.2|1204.4|1204|546
1642064320000|2022-01-13 08:58:40|1204.2|1204|1204.4|1204.2|1204.4|1204.2|1204.2|1204|0
1642064330000|2022-01-13 08:58:50|1204.6|1204.4|1205|1204.4|1205|1204.4|1204.4|1204.4|4619
1642064340000|2022-01-13 08:59:00|1204.8||1204.8||1204.8||1204.6||0
1642064350000|2022-01-13 08:59:10|1205.2|1204.6|1204.8|1204.6|1205.2|1205|1204.8|1204.4|8500
1642064360000|2022-01-13 08:59:20|1205|1204.8|1205.6|1205.2|1205.6|1205.2|1205|1204.8|2319
1642064370000|2022-01-13 08:59:30|1205.8||1205.8||1205.8||1205.4||0
1642064380000|2022-01-13 08:59:40|1205.6|1205|1205.4|1205|1205.8|1205|1205.2|1204.8|1039
1642064400000|2022-01-13 09:00:00|1205.2|1205.2|1205.4|1204.8|1205.6|1205.2|1205|1204.6|2136
1642064410000|2022-01-13 09:00:10|1205.2|1204.6|1205.2|1204.8|1205.4|1205|1205.2|1204.6|0
1642064420000|2022-01-13 09:00:20|1205|1204.6|1204.8|1204.2|1205|1204.6|1204.4|1204.2|2642
1642064430000|2022-01-13 09:00:30|1204.6|1204.4|1204.8|1204.4|1204.8|1204.6|1204.6|1204.4|0
1642064440000|2022-01-13 09:00:40|1204.6|1204.2|1204.6|1204.4|1204.8|1204.4|1204.6|1204.2|0
1642064450000|2022-01-13 09:00:50|1204.8|1204.6|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|15
1642064460000|2022-01-13 09:01:00|1204.6|1204.2|1204.8|1204.2|1204.8|1204.4|1204.4|1204.2|3500
1642064470000|2022-01-13 09:01:10|1204.6|1204.4|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|0
1642064480000|2022-01-13 09:01:20|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|0
1642064490000|2022-01-13 09:01:30|1205|1204.6|1204.2|1203.8|1205.2|1204.6|1204|1203.8|3527
1642064500000|2022-01-13 09:01:40|1204||1204||1204.2||1204||0
1642064510000|2022-01-13 09:01:50|1204.2|1204|1204.6|1204.2|1204.6|1204.2|1204|1203.8|2488
1642064520000|2022-01-13 09:02:00|1204.4|1204|1204.6|1204.4|1204.6|1204.4|1204.2|1203.8|329
1642064530000|2022-01-13 09:02:10|1204.8|1204.6|1205|1204.6|1205|1204.8|1204.8|1204.4|370
1642064540000|2022-01-13 09:02:20|1204.8|1204.4|1205|1204.4|1205|1204.6|1204.6|1204.2|2738
1642064550000|2022-01-13 09:02:30|1205.2|1204.6|1205.6|1205|1205.6|1205|1205.2|1204.6|827
1642064560000|2022-01-13 09:02:40|1205.4|1204.8|1205.2|1205|1205.6|1205|1205.2|1204.8|0
1642064570000|2022-01-13 09:02:50|1205.4|1205.2|1205.8|1205.4|1206|1205.6|1205.4|1205.2|6163
1642064580000|2022-01-13 09:03:00|1206|1205.2|1205.8|1205.2|1206|1205.2|1205.6|1205.2|603
1642064590000|2022-01-13 09:03:10|1205.6|1205|1205.4|1205|1205.6|1205.2|1205.2|1205|0
1642064600000|2022-01-13 09:03:20|1205.2|1204.8|1205|1204.4|1205.2|1204.8|1205|1204.4|1835
1642064610000|2022-01-13 09:03:30|1205.2|1204.6|1205.8|1205.4|1205.8|1205.4|1205.2|1204.6|3647
1642064620000|2022-01-13 09:03:40|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.6|1205.2|0
1642064630000|2022-01-13 09:03:50|1205.6|1205.2|1205.6|1205.2|1205.6|1205.4|1205.4|1205.2|0
1642064640000|2022-01-13 09:04:00|1205.4|1205|1205.4|1205|1205.6|1205|1205.2|1205|467
1642064660000|2022-01-13 09:04:20|1205.2|1204.8|1204.6|1204.2|1205.4|1205|1204.4|1204.2|9022
1642064670000|2022-01-13 09:04:30|1204.4|1204|1204.6|1204.2|1204.6|1204.4|1204.2|1203.8|9139
1642064680000|2022-01-13 09:04:40|1204.8|1204.4|1205.2|1204.6|1205.2|1204.6|1204.8|1204.4|5371
1642064690000|2022-01-13 09:04:50|1205.4|1204.8|1205.8|1205.2|1205.8|1205.2|1205.4|1204.8|995
1642064700000|2022-01-13 09:05:00|1206|1205.4|1206.2|1205.8|1206.2|1205.8|1206|1205.4|1120
1642064710000|2022-01-13 09:05:10|1206.4|1206|1206.2|1206|1206.6|1206.2|1206.2|1205.8|1702
1642064720000|2022-01-13 09:05:20|1206|1205.8|1206|1205.8|1206|1205.8|1206|1205.8|2149
1642064730000|2022-01-13 09:05:30|1205.8|1205.6|1205.8|1205.4|1206|1205.6|1205.6|1205.4|10456
1642064740000|2022-01-13 09:05:40|1206|1205.6|1206|1205.8|1206|1205.8|1205.8|1205.4|2270
1642064750000|2022-01-13 09:05:50||1205.6||1205.8||1205.8||1205.6|0
1642064760000|2022-01-13 09:06:00|1205.8|1205.6|1206|1205.6|1206|1205.6|1205.6|1205.4|2163
1642064770000|2022-01-13 09:06:10|1205.8|1205.4|1205.6|1205.4|1206|1205.4|1205.6|1205.4|0
1642064780000|2022-01-13 09:06:20|1205.4|1205.2|1205.2|1205|1205.6|1205.2|1205.2|1205|1507
1642064790000|2022-01-13 09:06:30|1205|1204.8|1205.6|1205|1205.6|1205.2|1205|1204.6|3000
1642064800000|2022-01-13 09:06:40|1205.4|1204.8|1205.2|1204.8|1205.4|1204.8|1205.2|1204.8|0
1642064810000|2022-01-13 09:06:50|1205|1204.6|1205|1204.4|1205|1204.6|1204.8|1204.4|658
1642064820000|2022-01-13 09:07:00|1204.8|1204.6|1205|1204.4|1205|1204.6|1204.8|1204.4|1614
1642064830000|2022-01-13 09:07:10|1205.2|1204.6|1205.4|1205|1205.4|1205|1205.2|1204.6|2062
1642064840000|2022-01-13 09:07:20|1205.2|1204.8|1205.4|1205|1205.4|1205|1205|1204.6|16173
1642064850000|2022-01-13 09:07:30|1205.2|1205.2|1205.6|1205|1205.6|1205.2|1205.2|1205|1422
1642064860000|2022-01-13 09:07:40|1205.4||1205.4||1205.4||1205.4||0
1642064870000|2022-01-13 09:07:50|1205.6|1205.2|1206|1205.6|1206|1205.6|1205.4|1205.2|5141
1642064880000|2022-01-13 09:08:00|1205.8|1205.8|1205.8|1205.4|1206|1205.8|1205.8|1205.4|641
1642064890000|2022-01-13 09:08:10|1205.6|1205.6|1205.8|1205.4|1205.8|1205.6|1205.6|1205.4|1425
1642064900000|2022-01-13 09:08:20|1206.2|1205.8|1205.6|1205.2|1206.2|1206|1205.4|1205.2|18633
1642064910000|2022-01-13 09:08:30|1205.4|1205.4|1205.6|1205.2|1205.6|1205.4|1205.4|1205.2|1426
1642064920000|2022-01-13 09:08:40|1205.8|1205.4|1205.4|1205|1206|1205.8|1205.4|1205|4404
1642064930000|2022-01-13 09:08:50|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1204.8|1204.4|704
1642064940000|2022-01-13 09:09:00|1205.2|1204.8|1205.6|1205.2|1205.8|1205.4|1205.2|1204.6|3163
1642064960000|2022-01-13 09:09:20|1205.4|1205|1205.2|1204.8|1205.6|1205.2|1205.2|1204.6|8936
1642064970000|2022-01-13 09:09:30||1205||1204.8||1205||1204.8|540
1642064980000|2022-01-13 09:09:40|1205.4|1205|1205.4|1205|1205.6|1205.2|1205.2|1204.8|2231
1642064990000|2022-01-13 09:09:50|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205|1204.8|500
1642065000000|2022-01-13 09:10:00|1205|1204.6|1204.6|1204.2|1205|1204.6|1204.4|1204.2|13271
1642065010000|2022-01-13 09:10:10|1204.8||1204.6||1204.8||1204.6||0
1642065020000|2022-01-13 09:10:20|1204.4|1204|1204.2|1203.8|1204.4|1204|1204.2|1203.8|0
1642065030000|2022-01-13 09:10:30|1204.4|1204|1204.6|1204.2|1204.6|1204.2|1204.4|1204|2177
1642065040000|2022-01-13 09:10:40|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|0
1642065050000|2022-01-13 09:10:50|1204.2|1203.8|1204|1203.6|1204.2|1203.8|1203.8|1203.4|6962
1642065060000|2022-01-13 09:11:00|1204.2|1203.8|1204.4|1204|1204.6|1204.2|1204.2|1203.8|3017
1642065070000|2022-01-13 09:11:10|1204.6||1204.6||1204.6||1204.6||0
1642065080000|2022-01-13 09:11:20|1204.4|1203.8|1204.4|1203.8|1204.4|1204|1204.2|1203.8|0
1642065090000|2022-01-13 09:11:30|1204.6|1204|1204.8|1204.2|1204.8|1204.4|1204.4|1204|1372
1642065100000|2022-01-13 09:11:40|1204.6|1204.4|1204.8|1204.2|1204.8|1204.6|1204.6|1204.2|844
1642065110000|2022-01-13 09:11:50|1204.6|1204.4|1204.4|1204|1204.6|1204.4|1204.4|1204|2745
1642065120000|2022-01-13 09:12:00|1204.2|1203.8|1204.4|1203.8|1204.4|1204.2|1204.2|1203.8|9905
1642065130000|2022-01-13 09:12:10|1204.2|1204|1204.6|1204|1204.8|1204.4|1204.2|1203.8|8043
1642065140000|2022-01-13 09:12:20|1204.4|1203.8|1203.6|1203.4|1204.4|1203.8|1203.4|1203.2|2606
1642065150000|2022-01-13 09:12:30|1204|1203.2|1204.2|1203.8|1204.2|1203.8|1203.8|1203.2|10000
1642065160000|2022-01-13 09:12:40|1204|1203.6|1203.6|1203.2|1204|1203.8|1203.4|1203.2|5166
1642065170000|2022-01-13 09:12:50|1203.4|1203|1203|1202.4|1203.4|1203|1203|1202.4|164
1642065180000|2022-01-13 09:13:00|1202.8|1202.6|1202.2|1201.8|1203|1202.8|1202.2|1201.8|17703
1642065190000|2022-01-13 09:13:10|1202|1202|1202.4|1202|1202.6|1202.2|1202|1201.8|2204
1642065200000|2022-01-13 09:13:20||1202.2||1201.8||1202.2||1201.8|0
1642065210000|2022-01-13 09:13:30|1202.2|1201.6|1201.8|1201.4|1202.2|1201.6|1201.6|1201.4|5935
1642065220000|2022-01-13 09:13:40||1201.6||1201.4||1201.6||1201.4|0
1642065230000|2022-01-13 09:13:50|1201.6|1201.2|1201.4|1201|1201.6|1201.2|1201.4|1201|123
1642065240000|2022-01-13 09:14:00|1201.2|1200.8|1200|1199.8|1201.2|1200.8|1200|1199.8|75523
1642065250000|2022-01-13 09:14:10|1200.2|1200|1200.4|1200.2|1200.4|1200.2|1200.2|1200|1026
1642065260000|2022-01-13 09:14:20|1200|1199.8|1200.2|1200|1200.4|1200|1200|1199.8|16345
1642065270000|2022-01-13 09:14:30|1200.4|1199.8|1200.6|1200|1200.6|1200.2|1200.4|1199.8|4584
1642065280000|2022-01-13 09:14:40|1200.4|1200.2|1201.2|1201|1201.2|1201|1200.4|1200.2|768
1642065290000|2022-01-13 09:14:50|1201|1200.8|1201.4|1201|1201.6|1201.4|1200.8|1200.6|12764
1642065300000|2022-01-13 09:15:00|1201.2|1200.8|1201.2|1200.8|1201.4|1201|1200.8|1200.2|5910
1642065310000|2022-01-13 09:15:10|1201.4|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|0
1642065320000|2022-01-13 09:15:20|1201|1201|1200.4|1200|1201.4|1201|1200.4|1200|8358
1642065330000|2022-01-13 09:15:30|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.4|1200|2473
1642065340000|2022-01-13 09:15:40|1200.6|1200.2|1200.4|1200|1200.6|1200.4|1200.4|1200|0
1642065350000|2022-01-13 09:15:50|1200.6|1200.2|1200.6|1200|1200.6|1200.4|1200.6|1200|12500
1642065360000|2022-01-13 09:16:00|1200.4|1200.2|1200|1199.6|1200.6|1200.2|1200|1199.6|3573
1642065370000|2022-01-13 09:16:10|1199.8|1199.4|1199.6|1199|1199.8|1199.4|1199|1198.8|15725
1642065380000|2022-01-13 09:16:20|1199.4||1199.4||1199.4||1199.4||0
1642065390000|2022-01-13 09:16:30|1199.2|1198.8|1199.2|1198.8|1199.2|1199|1199.2|1198.8|2925
1642065410000|2022-01-13 09:16:50|1198.8|1198.6|1199|1198.6|1199.2|1198.8|1198.8|1198.6|6729
1642065420000|2022-01-13 09:17:00|1198.8|1198.4|1199.4|1199|1199.4|1199.2|1198.8|1198.4|1325
1642065430000|2022-01-13 09:17:10|1199.2|1198.8|1199|1198.6|1199.2|1198.8|1199|1198.6|1343
1642065440000|2022-01-13 09:17:20|1199.2|1198.8|1199.8|1199.4|1199.8|1199.4|1199.2|1198.8|3500
1642065450000|2022-01-13 09:17:30||1199.6||1199.4||1199.6||1199.4|600
1642065460000|2022-01-13 09:17:40|1200|1199.8|1199.6|1199.2|1200|1199.8|1199.6|1199.2|9200
1642065470000|2022-01-13 09:17:50|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199.6|1199.2|0
1642065480000|2022-01-13 09:18:00|1199.8|1199.4|1200.4|1199.8|1200.4|1200|1199.8|1199.4|5080
1642065490000|2022-01-13 09:18:10|1200.2|1199.6|1200.4|1199.8|1200.4|1200|1200|1199.6|0
1642065500000|2022-01-13 09:18:20|1200.2|1199.6|1200.2|1199.8|1200.4|1200|1199.8|1199.4|1495
1642065510000|2022-01-13 09:18:30|1200|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|0
1642065520000|2022-01-13 09:18:40|1199.6|1199.4|1200|1199.6|1200|1199.6|1199.6|1199.4|4802
1642065530000|2022-01-13 09:18:50|1199.6|1199.8|1199.8|1199.6|1200|1199.8|1199.6|1199.4|10000
1642065540000|2022-01-13 09:19:00|1199.6|1199.4|1199.6|1199.4|1199.6|1199.4|1199.6|1199.4|3
1642065550000|2022-01-13 09:19:10|1199.4|1199.2|1199.6|1199.2|1199.6|1199.2|1199.4|1199.2|1113
1642065560000|2022-01-13 09:19:20|1199.4|1199|1199.8|1199.4|1199.8|1199.4|1199.4|1199|2266
1642065580000|2022-01-13 09:19:40||1199.6||1199.4||1199.6||1199.4|0
1642065590000|2022-01-13 09:19:50||1199.6||1199.4||1199.6||1199.4|2107
1642065600000|2022-01-13 09:20:00||1199.6||1199.4||1199.6||1199.4|0
1642065610000|2022-01-13 09:20:10|1199.6|1199.2|1199.6|1199.2|1199.6|1199.4|1199.4|1199.2|1460
1642065620000|2022-01-13 09:20:20|1199.4|1199|1199.4|1199|1199.4|1199|1199.4|1199|1812
1642065630000|2022-01-13 09:20:30|1199.6|1199.2|1199.4|1199|1199.6|1199.2|1199.4|1199|1968
1642065640000|2022-01-13 09:20:40|1199.6|1199.2|1199.8|1199.4|1200|1199.8|1199.4|1199|3967
1642065650000|2022-01-13 09:20:50|1199.6||1199.6||1199.6||1199.6||0
1642065660000|2022-01-13 09:21:00|1199.8|1199.2|1199.8|1199.4|1199.8|1199.4|1199.8|1199.2|2759
1642065670000|2022-01-13 09:21:10|1200|1199.2|1199.8|1199.4|1200|1199.6|1199.8|1199.2|450
1642065680000|2022-01-13 09:21:20|1200|1199.6|1200|1199.6|1200|1199.8|1200|1199.6|0
1642065690000|2022-01-13 09:21:30|1200.2|1199.8|1201.2|1200.6|1201.2|1200.6|1200.2|1199.8|25893
1642065700000|2022-01-13 09:21:40|1201.4|1200.8|1201.4|1201|1201.4|1201|1201.2|1200.8|4896
1642065710000|2022-01-13 09:21:50|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.8|0
1642065720000|2022-01-13 09:22:00|1201|1200.6|1200|1199.6|1201|1200.6|1200|1199.6|19817
1642065730000|2022-01-13 09:22:10|1199.8|1199.4|1199.6|1199.4|1200|1199.6|1199.4|1199.2|2107
1642065740000|2022-01-13 09:22:20|1199.4|1199.2|1199.6|1199.2|1199.6|1199.4|1199.4|1199.2|951
1642065750000|2022-01-13 09:22:30|1199.4|1199|1199.8|1199.4|1199.8|1199.4|1199.4|1199|1484
1642065760000|2022-01-13 09:22:40|1200|1199.6|1200|1199.6|1200.2|1199.8|1200|1199.4|1427
1642065770000|2022-01-13 09:22:50|1200.2|1199.8|1200.2|1199.8|1200.4|1200|1200|1199.8|534
1642065780000|2022-01-13 09:23:00|1200.4||1200.2||1200.4||1200.2||0
1642065790000|2022-01-13 09:23:10|1200.4|1200|1200.4|1199.8|1200.4|1200|1200.4|1199.8|0
1642065800000|2022-01-13 09:23:20|1200.2|1199.6|1200.2|1199.6|1200.2|1199.8|1200|1199.6|0
1642065810000|2022-01-13 09:23:30|||||||||120
1642065820000|2022-01-13 09:23:40|1200.4|1199.8|1200.4|1200|1200.4|1200.2|1200.2|1199.8|112
1642065840000|2022-01-13 09:24:00||1200.2||1200||1200.2||1200|0
1642065850000|2022-01-13 09:24:10|1200.2||1200.2||1200.4||1200.2||0
1642065860000|2022-01-13 09:24:20|1200.4|1200.2|1201|1200.6|1201|1200.6|1200.4|1200.2|2300
1642065870000|2022-01-13 09:24:30|1201.2|1200.8|1201|1200.4|1201.2|1200.8|1201|1200.4|2293
1642065890000|2022-01-13 09:24:50|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201|1200.6|0
1642065900000|2022-01-13 09:25:00|1201.4|1200.8|1201.2|1200.8|1201.4|1200.8|1201.2|1200.6|0
1642065910000|2022-01-13 09:25:10|1201|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.6|0
1642065920000|2022-01-13 09:25:20|1200.8||1201||1201||1200.8||0
1642065930000|2022-01-13 09:25:30|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.4|1200.2|1620
1642065940000|2022-01-13 09:25:40|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|142
1642065950000|2022-01-13 09:25:50|1201|1200.8|1201.4|1201|1201.6|1201.2|1201|1200.8|635
1642065960000|2022-01-13 09:26:00|1201.6|1201.2|1201|1200.6|1201.6|1201.2|1201|1200.6|450
1642065970000|2022-01-13 09:26:10|1201.2|1200.8|1201.4|1201|1201.4|1201|1201.2|1200.8|0
1642065990000|2022-01-13 09:26:30|1201|1200.6|1201.8|1201.4|1201.8|1201.4|1200.8|1200.6|4216
1642066000000|2022-01-13 09:26:40|1201.6|1201.2|1201.6|1201.2|1201.8|1201.2|1201.4|1201|788
1642066010000|2022-01-13 09:26:50|1201.4|1201|1201.6|1201|1201.6|1201.2|1201.2|1201|81
1642066020000|2022-01-13 09:27:00|1201.4|1200.8|1201.2|1200.6|1201.4|1200.8|1201|1200.6|1131
1642066030000|2022-01-13 09:27:10|1201|1200.8|1201|1200.4|1201.2|1200.8|1200.8|1200.4|1952
1642066040000|2022-01-13 09:27:20|1201.2|1200.6|1201.2|1200.8|1201.2|1200.8|1201.2|1200.6|166
1642066050000|2022-01-13 09:27:30|1201|1200.6|1200.8|1200.2|1201|1200.8|1200.4|1200.2|8152
1642066060000|2022-01-13 09:27:40|1201|1200.4|1201|1200.6|1201|1200.6|1201|1200.2|0
1642066070000|2022-01-13 09:27:50|1201.2|1200.8|1200.8|1200.6|1201.2|1201|1200.8|1200.6|5719
1642066080000|2022-01-13 09:28:00||1200.4||1200.4||1200.4||1200.4|461
1642066090000|2022-01-13 09:28:10|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.4|1200.2|1359
1642066100000|2022-01-13 09:28:20|1201|1200.6|1201.2|1200.8|1201.2|1200.8|1201|1200.6|1708
1642066110000|2022-01-13 09:28:30|1201.4|1201|1201.6|1201|1201.6|1201|1201.4|1201|199
1642066120000|2022-01-13 09:28:40|1201.8|1201.2|1201.6|1201.4|1202.2|1201.8|1201.6|1201.2|298
1642066130000|2022-01-13 09:28:50|1201.8|1201.2|1201.8|1201.2|1201.8|1201.4|1201.4|1201.2|3500
1642066140000|2022-01-13 09:29:00|1201.6|1201|1201|1200.6|1201.6|1201|1201|1200.6|9574
1642066150000|2022-01-13 09:29:10|1201.2|1200.8|1201.8|1201.2|1201.8|1201.4|1201.2|1200.6|3593
1642066160000|2022-01-13 09:29:20|1201.6|1201.6|1201.6|1201.2|1201.6|1201.6|1201.6|1201.2|327
1642066170000|2022-01-13 09:29:30|1201.4|1201|1201.4|1200.8|1201.4|1201|1201.2|1200.8|489
1642066180000|2022-01-13 09:29:40|1201.6|1201|1201.6|1201.2|1201.6|1201.2|1201.6|1201|0
1642066190000|2022-01-13 09:29:50|1201.4|1201|1201.4|1200.8|1201.4|1201|1201.2|1200.8|1403
1642066200000|2022-01-13 09:30:00|1201.6|1201|1201.6|1201.2|1201.6|1201.4|1201.6|1201|1789
1642066210000|2022-01-13 09:30:10|1201.4|1201|1201.6|1201|1201.6|1201|1201.4|1201|0
1642066220000|2022-01-13 09:30:20|1201.4|1201.2|1201.6|1201.4|1201.6|1201.4|1201.2|1201.2|2189
1642066230000|2022-01-13 09:30:30|1201.8|1201.6|1201.8|1201.6|1201.8|1201.6|1201.8|1201.6|582
1642066240000|2022-01-13 09:30:40|1202|1201.4|1201.6|1201.2|1202|1201.6|1201.6|1201.2|7245
1642066250000|2022-01-13 09:30:50|1201.4|1201.4|1201.4|1201|1201.6|1201.4|1201.4|1201|7600
1642066260000|2022-01-13 09:31:00|1201.2|1200.8|1200.4|1200|1201.2|1200.8|1200.4|1200|8464
1642066270000|2022-01-13 09:31:10|1200.6|1200.2|1200.8|1200.4|1200.8|1200.6|1200.6|1200.2|1401
1642066280000|2022-01-13 09:31:20|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|284
1642066290000|2022-01-13 09:31:30|1201.2|1200.8|1201.2|1200.8|1201.2|1201|1200.8|1200.6|12707
1642066300000|2022-01-13 09:31:40|||||||||55
1642066310000|2022-01-13 09:31:50||1201||1200.8||1201||1200.8|0
1642066320000|2022-01-13 09:32:00|1201.4|1201|1201.8|1201.4|1201.8|1201.4|1201.4|1201|4082
1642066330000|2022-01-13 09:32:10|1201.6|1201.6|1201.8|1201.6|1201.8|1201.6|1201.6|1201.4|325
1642066340000|2022-01-13 09:32:20|1202|1201.8|1202.2|1201.8|1202.2|1202|1202|1201.8|2025
1642066350000|2022-01-13 09:32:30||1201.6||1201.8||1201.8||1201.6|0
1642066360000|2022-01-13 09:32:40|1202.4|1202|1203|1202.6|1203|1202.6|1202.4|1202|2879
1642066370000|2022-01-13 09:32:50|1202.8|1202.4|1202.6|1202.2|1202.8|1202.6|1202.6|1202|0
1642066380000|2022-01-13 09:33:00|1202.4|1202|1202.2|1202|1202.4|1202.2|1202.2|1201.8|9001
1642066390000|2022-01-13 09:33:10|1202|1201.8|1201.6|1201.2|1202.2|1201.8|1201.6|1201.2|1368
1642066400000|2022-01-13 09:33:20|1201.8|1201.4|1202.2|1201.8|1202.2|1201.8|1201.8|1201.2|1406
1642066410000|2022-01-13 09:33:30|1202|1202|1202|1201.4|1202|1202|1201.8|1201.4|344
1642066420000|2022-01-13 09:33:40|1201.8|1201.6|1201.8|1201.6|1202|1201.6|1201.8|1201.6|0
1642066430000|2022-01-13 09:33:50|1202|1201.4|1202.2|1201.8|1202.2|1201.8|1202|1201.4|1340
1642066440000|2022-01-13 09:34:00|1202|1201.6|1200.4|1200|1202|1201.6|1200.2|1200|34124
1642066450000|2022-01-13 09:34:10|1200.2|1200.2|1199.6|1199.2|1200.2|1200.2|1199.6|1199.2|5582
1642066460000|2022-01-13 09:34:20|1199.4|1199.4|1199.6|1199.2|1199.6|1199.4|1199.4|1199.2|459
1642066470000|2022-01-13 09:34:30|1199.8|1199.4|1200.2|1200|1200.2|1200|1199.8|1199.4|1206
1642066480000|2022-01-13 09:34:40|1200|1199.6|1199.2|1199|1200|1199.6|1199.2|1199|7275
1642066490000|2022-01-13 09:34:50|1199.4||1199.2||1199.4||1199.2||0
1642066500000|2022-01-13 09:35:00|1199|1198.8|1199|1198.6|1199.2|1198.8|1199|1198.6|1044
1642066510000|2022-01-13 09:35:10|1198.8|1198.4|1198.8|1198.4|1198.8|1198.6|1198.6|1198.4|4737
1642066520000|2022-01-13 09:35:20||1198.2||1198.2||1198.2||1198.2|0
1642066530000|2022-01-13 09:35:30|1198.6|1198|1197.8|1197.4|1198.6|1198.2|1197.8|1197.4|14778
1642066540000|2022-01-13 09:35:40|1197.6||1197.6||1197.6||1197.6||0
1642066550000|2022-01-13 09:35:50|1197.4|1197.2|1197|1196.6|1198|1197.6|1197|1196.6|33128
1642066560000|2022-01-13 09:36:00|1197.2|1196.8|1196.6|1196.4|1197.4|1197|1196.6|1196.4|9291
1642066570000|2022-01-13 09:36:10|1196.4|1196.2|1196.2|1196|1196.6|1196.2|1196.2|1196|3978
1642066580000|2022-01-13 09:36:20|1196|1195.8|1196|1195.4|1196|1195.8|1195.8|1195.4|3056
1642066590000|2022-01-13 09:36:30|1196.2|1195.6|1196.2|1196|1196.6|1196.2|1196.2|1195.6|7866
1642066600000|2022-01-13 09:36:40|1196.4||1196.4||1196.4||1196.4||2779
1642066610000|2022-01-13 09:36:50|1196.2|1195.8|1195.8|1195.6|1196.2|1195.8|1195.8|1195.6|2306
1642066620000|2022-01-13 09:37:00|1196|1196|1196|1195.6|1196.4|1196.2|1196|1195.6|8819
1642066630000|2022-01-13 09:37:10|1195.8|1195.4|1195.4|1195|1195.8|1195.4|1195.4|1195|895
1642066640000|2022-01-13 09:37:20|1195.6|1195.2|1195.2|1195|1195.6|1195.2|1195.2|1195|2893
1642066650000|2022-01-13 09:37:30|1195.4|1195.2|1194.6|1194.2|1195.4|1195.2|1194.6|1194|17076
1642066660000|2022-01-13 09:37:40|1194.4|1194|1194.4|1194.2|1194.6|1194.4|1194.4|1194|1801
1642066670000|2022-01-13 09:37:50|1194.2|1194|1193.8|1193.4|1194.4|1194|1193.8|1193.4|7682
1642066680000|2022-01-13 09:38:00|1193.6|1193|1194.4|1194|1194.4|1194|1193.6|1193|18881
1642066690000|2022-01-13 09:38:10|1194.6|1194.2|1194.6|1194|1194.8|1194.4|1194.6|1194|4392
1642066700000|2022-01-13 09:38:20|1194.8|1194.6|1194.6|1194.2|1195|1194.6|1194.6|1194|9340
1642066710000|2022-01-13 09:38:30|1194.4||1194.6||1194.6||1194.4||0
1642066720000|2022-01-13 09:38:40|1194.4|1194.4|1194.4|1194|1194.4|1194.4|1194.4|1194|1816
1642066730000|2022-01-13 09:38:50|1194.2|1194.2|1194.6|1194.2|1194.6|1194.2|1194.2|1194.2|3869
1642066740000|2022-01-13 09:39:00|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.8|1194.2|6479
1642066750000|2022-01-13 09:39:10|1194.6|1194.2|1193.8|1193.2|1194.6|1194.2|1193.6|1193.2|7756
1642066760000|2022-01-13 09:39:20|1194|1193.4|1194|1193.6|1194|1193.6|1194|1193.4|1000
1642066770000|2022-01-13 09:39:30|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.4|1193.2|784
1642066780000|2022-01-13 09:39:40||1193.4||1193.2||1193.4||1193.2|500
1642066790000|2022-01-13 09:39:50|1193.8|1193.6|1193.8|1193.6|1193.8|1193.6|1193.8|1193.6|706
1642066800000|2022-01-13 09:40:00|1193.6|1193.4|1193.6|1193|1193.8|1193.4|1193.4|1193|9951
1642066810000|2022-01-13 09:40:10|1193.4|1193.2|1193.4|1193.2|1193.6|1193.2|1193|1192.6|3800
1642066830000|2022-01-13 09:40:30|1193.2|1193|1193.2|1192.8|1193.4|1193|1193|1192.8|7591
1642066840000|2022-01-13 09:40:40|1193.4|1193|1193.2|1192.8|1193.4|1193|1193.2|1192.8|3317
1642066850000|2022-01-13 09:40:50|1193.4|1193|1193.6|1193.4|1193.6|1193.4|1193.4|1193|2853
1642066860000|2022-01-13 09:41:00|1193.8|1193.6|1193.8|1193.6|1194.2|1193.8|1193.8|1193.6|2204
1642066870000|2022-01-13 09:41:10|1193.6|1193.4|1192.8|1192.2|1193.6|1193.4|1192.6|1192|20841
1642066880000|2022-01-13 09:41:20|1193|1192.4|1192.8|1192.4|1193|1192.4|1192.8|1192.4|0
1642066910000|2022-01-13 09:41:50|1192.6||1192.8||1192.8||1192.6||0
1642066920000|2022-01-13 09:42:00|1192.6|1192.2|1192|1191.4|1192.6|1192.2|1192|1191.4|21750
1642066930000|2022-01-13 09:42:10|1191.6|1191.2|1191.8|1191.2|1191.8|1191.4|1191.6|1191.2|1856
1642066940000|2022-01-13 09:42:20|1191.6|1191.4|1191.4|1191|1191.8|1191.4|1191.4|1191|2831
1642066950000|2022-01-13 09:42:30|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.2|1191|1709
1642066970000|2022-01-13 09:42:50|1191.2|1190.8|1191.6|1191|1191.6|1191.2|1191.2|1190.8|12600
1642066980000|2022-01-13 09:43:00|1191.8|1191.2|1191.8|1191.6|1191.8|1191.6|1191.6|1191.2|1558
1642066990000|2022-01-13 09:43:10|1192.2|1192|1191.8|1191.6|1192.2|1192|1191.8|1191.4|16819
1642067000000|2022-01-13 09:43:20|1192|1191.4|1192.4|1191.8|1192.4|1191.8|1192|1191.4|1145
1642067010000|2022-01-13 09:43:30|1192.6|1192|1192.8|1192.4|1193.2|1192.8|1192.6|1192|7500
1642067020000|2022-01-13 09:43:40|1193|1192.2|1193.4|1193|1193.4|1193|1192.8|1192.2|7539
1642067030000|2022-01-13 09:43:50|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.4|1193|0
1642067040000|2022-01-13 09:44:00|1193.8|1193.4|1194|1193.6|1194|1193.8|1193.8|1193.4|3002
1642067050000|2022-01-13 09:44:10|1194.2|1193.8|1194.8|1194.4|1195|1194.4|1194.2|1193.8|3516
1642067060000|2022-01-13 09:44:20|1194.6|1194.2|1194.6|1194|1194.6|1194.2|1194.6|1194|998
1642067070000|2022-01-13 09:44:30|1194.4|1194.2|1194|1193.6|1194.4|1194.2|1194|1193.6|21725
1642067080000|2022-01-13 09:44:40|1193.6|1193.4|1192.8|1192.4|1193.8|1193.4|1192.6|1192.2|16069
1642067090000|2022-01-13 09:44:50|1192.6|1192.2|1192.2|1191.6|1192.6|1192.2|1192.2|1191.6|428
1642067100000|2022-01-13 09:45:00|1192.4|1191.8|1192.4|1191.8|1192.6|1192.2|1192.2|1191.8|1232
1642067110000|2022-01-13 09:45:10|1192.2|1192|1192.6|1192.2|1192.6|1192.2|1192.2|1192|4600
1642067120000|2022-01-13 09:45:20|1192.8||1192.8||1192.8||1192.8||0
1642067130000|2022-01-13 09:45:30|1192.6|1192|1192.6|1192.2|1192.8|1192.2|1192.2|1192|3835
1642067140000|2022-01-13 09:45:40|1192.8|1192|1192.2|1192|1192.8|1192|1192.2|1192|11440
1642067150000|2022-01-13 09:45:50|1192|1191.8|1192.2|1191.8|1192.2|1191.8|1192|1191.8|6816
1642067160000|2022-01-13 09:46:00|1192.4|1192|1192.4|1192|1192.4|1192|1192.4|1192|844
1642067170000|2022-01-13 09:46:10|1192.6|1192.2|1192.8|1192.4|1192.8|1192.4|1192.6|1192.2|3349
1642067180000|2022-01-13 09:46:20|1193|1192.6|1193.6|1193.4|1193.6|1193.4|1193|1192.6|1118
1642067190000|2022-01-13 09:46:30|1193.8|1193.6|1194.2|1193.8|1194.2|1193.8|1193.8|1193.6|348
1642067200000|2022-01-13 09:46:40|1194|1193.6|1194|1193.8|1194|1193.8|1193.8|1193.6|1541
1642067210000|2022-01-13 09:46:50|1193.8|1193.6|1193.4|1193|1193.8|1193.6|1193.4|1193|9493
1642067220000|2022-01-13 09:47:00|1193.6|1193.2|1193.6|1193.2|1193.6|1193.4|1193.6|1193.2|398
1642067240000|2022-01-13 09:47:20|1193.4|1193|1193.2|1192.8|1193.4|1193|1193.2|1192.8|1503
1642067250000|2022-01-13 09:47:30|1193.4|1193|1193.4|1193|1193.4|1193.2|1193.4|1193|568
1642067260000|2022-01-13 09:47:40|1193.6|1193.2|1194|1193.6|1194|1193.6|1193.6|1193.2|1885
1642067280000|2022-01-13 09:48:00|1194.2|1193.8|1194.8|1194.4|1194.8|1194.4|1194.2|1193.8|1338
1642067290000|2022-01-13 09:48:10|1195|1194.6|1195.2|1194.8|1195.2|1195|1195|1194.6|4786
1642067300000|2022-01-13 09:48:20|1195|1195|1195.2|1194.8|1195.2|1195|1195|1194.8|8096
1642067310000|2022-01-13 09:48:30|1195|1194.6|1194|1193.4|1195|1194.8|1194|1193.4|25806
1642067320000|2022-01-13 09:48:40|1193.8|1193.6|1194|1193.4|1194|1193.6|1193.8|1193.4|664
1642067340000|2022-01-13 09:49:00|1194.2|1193.6|1193.8|1193.4|1194.4|1194|1193.8|1193.4|7082
1642067350000|2022-01-13 09:49:10|1194|1193.6|1194.4|1193.8|1194.4|1194|1194|1193.6|6876
1642067360000|2022-01-13 09:49:20|1194.6|1194|1194.2|1193.8|1194.6|1194.2|1194.2|1193.8|5419
1642067370000|2022-01-13 09:49:30|1194|1193.6|1194|1193.8|1194|1193.8|1194|1193.4|3742
1642067380000|2022-01-13 09:49:40|1193.8|1193.4|1193.6|1193.4|1193.8|1193.4|1193.6|1193.4|6481
1642067390000|2022-01-13 09:49:50||1193.2||1193.2||1193.2||1193.2|1221
1642067400000|2022-01-13 09:50:00|1193.4|1193|1193.2|1192.8|1193.4|1193|1193|1192.6|3499
1642067410000|2022-01-13 09:50:10|1193|1192.6|1193|1192.8|1193|1192.8|1193|1192.6|0
1642067420000|2022-01-13 09:50:20|1193.2|1193|1193.2|1193|1193.4|1193|1193.2|1192.8|3593
1642067430000|2022-01-13 09:50:30|1193.4|1192.8|1193.4|1193|1193.6|1193.2|1193.4|1192.8|500
1642067440000|2022-01-13 09:50:40|1193.2|1193.2|1193.4|1193|1193.4|1193.2|1193.2|1193|2325
1642067450000|2022-01-13 09:50:50||1193.2||1193.2||1193.2||1193.2|0
1642067460000|2022-01-13 09:51:00|1193.6|1193|1193.6|1193.2|1193.6|1193.2|1193.2|1193|4444
1642067470000|2022-01-13 09:51:10|1193.4|1193.4|1193.2|1192.8|1193.4|1193.4|1193.2|1192.8|30031
1642067480000|2022-01-13 09:51:20|1193|1193|1193.2|1192.8|1193.2|1193|1193|1192.8|678
1642067490000|2022-01-13 09:51:30|1193|1192.6|1193|1192.4|1193|1192.6|1193|1192.4|2000
1642067500000|2022-01-13 09:51:40|1192.8|1192.6|1192.8|1192.6|1192.8|1192.8|1192.8|1192.6|420
1642067510000|2022-01-13 09:51:50|||||||||11
1642067520000|2022-01-13 09:52:00|1193|1192.8|1193.8|1193.4|1193.8|1193.4|1193|1192.6|7851
1642067540000|2022-01-13 09:52:20|1193.6|1193.2|1193.4|1193|1193.6|1193.2|1193.4|1193|2130
1642067550000|2022-01-13 09:52:30|1193.6|1193.2|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|434
1642067560000|2022-01-13 09:52:40|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.4|1193.2|2688
1642067570000|2022-01-13 09:52:50|1193.4|1193|1193.2|1193|1193.4|1193|1193|1192.4|5029
1642067580000|2022-01-13 09:53:00|1193.4|1193.2|1194.2|1193.8|1194.2|1193.8|1193.2|1193.2|4979
1642067590000|2022-01-13 09:53:10|1194.4|1194|1194.6|1194.2|1194.6|1194.4|1194.4|1194|648
1642067600000|2022-01-13 09:53:20|1194.8|1194.4|1194.8|1194.4|1194.8|1194.6|1194.8|1194.4|484
1642067610000|2022-01-13 09:53:30|1194.6||1194.6||1194.6||1194.6||0
1642067620000|2022-01-13 09:53:40|1194.4|1194.2|1194.6|1194.2|1194.6|1194.4|1194.4|1194|5408
1642067630000|2022-01-13 09:53:50|1194.8|1194.4|1194.8|1194.4|1194.8|1194.6|1194.6|1194.4|5884
1642067640000|2022-01-13 09:54:00|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|427
1642067650000|2022-01-13 09:54:10|1194.8|1194.4|1195|1194.6|1195|1194.8|1194.8|1194.4|3463
1642067660000|2022-01-13 09:54:20|1194.8|1194.4|1194.4|1194|1194.8|1194.4|1194.4|1194|4581
1642067670000|2022-01-13 09:54:30|1194.6|1194.2|1194.6|1194.2|1194.6|1194.4|1194.4|1194.2|1853
1642067680000|2022-01-13 09:54:40|1194.4|1194.4|1194.8|1194.2|1194.8|1194.4|1194.4|1194.2|339
1642067690000|2022-01-13 09:54:50|1194.6|1194.4|1194.8|1194.6|1194.8|1194.6|1194.6|1194.4|500
1642067700000|2022-01-13 09:55:00|1195||1195||1195||1194.8||361
1642067710000|2022-01-13 09:55:10|1194.8|1194.4|1194.8|1194.6|1194.8|1194.6|1194.6|1194.4|3223
1642067720000|2022-01-13 09:55:20|1194.6|1194.4|1194.8|1194.4|1195|1194.8|1194.6|1194.4|15295
1642067730000|2022-01-13 09:55:30|1195|1194.6|1195.6|1195.4|1195.6|1195.4|1195|1194.6|2943
1642067740000|2022-01-13 09:55:40|1195.8|1195.6|1196.2|1195.8|1196.2|1195.8|1195.8|1195.4|3069
1642067760000|2022-01-13 09:56:00|1196.4|1196|1197.2|1196.8|1197.2|1196.8|1196.4|1196|6185
1642067770000|2022-01-13 09:56:10|1197.4|1197|1198.6|1198.2|1199|1198.6|1197.4|1197|11633
1642067780000|2022-01-13 09:56:20|1198.4||1198.4||1198.4||1198.4||0
1642067790000|2022-01-13 09:56:30|1198.6|1198.4|1199.2|1198.8|1199.2|1199|1198.6|1198.4|2523
1642067800000|2022-01-13 09:56:40|1199||1199||1199||1199||14
1642067810000|2022-01-13 09:56:50|1199.2|1199|1199.2|1199|1199.2|1199|1199.2|1199|1444
1642067820000|2022-01-13 09:57:00|1199.4||1199.4||1199.4||1199.4||256
1642067830000|2022-01-13 09:57:10|1199.6|1199.2|1199.6|1199.2|1199.8|1199.4|1199.4|1199.2|2569
1642067850000|2022-01-13 09:57:30|1199.4|1199|1199.4|1199|1199.4|1199|1199.2|1199|767
1642067860000|2022-01-13 09:57:40|1199.2|1198.8|1199.8|1199.4|1199.8|1199.4|1199|1198.8|7056
1642067870000|2022-01-13 09:57:50|1199.6|1199.2|1198|1197.6|1199.6|1199.2|1198|1197.6|30233
1642067880000|2022-01-13 09:58:00|1197.8|1197.8|1198.4|1197.8|1198.6|1198.2|1197.8|1197.6|2767
1642067890000|2022-01-13 09:58:10|1198.2|1198|1198.4|1198|1198.4|1198|1198.2|1198|2131
1642067900000|2022-01-13 09:58:20|1198.6|1198.2|1198.2|1197.8|1198.6|1198.2|1198.2|1197.8|185
1642067910000|2022-01-13 09:58:30|1198.4|1198|1198.4|1198|1198.6|1198.2|1198.2|1197.8|8068
1642067920000|2022-01-13 09:58:40||1198.2||1198||1198.2||1198|0
1642067930000|2022-01-13 09:58:50|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.6|1198|1372
1642067940000|2022-01-13 09:59:00|1198.8|1198.4|1198.2|1197.8|1198.8|1198.6|1198.2|1197.8|20202
1642067950000|2022-01-13 09:59:10|1198|1197.6|1197.6|1197.4|1198|1197.6|1197.6|1197.4|2028
1642067960000|2022-01-13 09:59:20|1197.8|1197.2|1198|1197.4|1198|1197.8|1197.6|1197.2|6984
1642067970000|2022-01-13 09:59:30|1197.8|1197.2|1197.4|1197|1197.8|1197.2|1197.4|1197|0
1642067980000|2022-01-13 09:59:40|1197.6|1197.2|1197.4|1197|1197.6|1197.2|1197.2|1197|1631
1642067990000|2022-01-13 09:59:50|1197.6|1197.2|1197.8|1197.4|1197.8|1197.6|1197.6|1197.2|1431
1642068000000|2022-01-13 10:00:00|1198|1197.6|1198.2|1197.8|1198.2|1198|1198|1197.6|0
1642068020000|2022-01-13 10:00:20|1198.4|1198|1198.6|1198.2|1198.8|1198.4|1198.4|1198|2907
1642068030000|2022-01-13 10:00:30|1198.8|1198.4|1199|1198.6|1199.2|1198.8|1198.8|1198.4|0
1642068040000|2022-01-13 10:00:40|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|0
1642068050000|2022-01-13 10:00:50|1199.4|1199|1199.4|1199|1199.4|1199.2|1199.4|1198.8|118
1642068060000|2022-01-13 10:01:00||1198.8||1199||1199||1198.8|0
1642068070000|2022-01-13 10:01:10||1199.2||1199||1199.2||1199|0
1642068080000|2022-01-13 10:01:20|1199.6||1199.2||1199.6||1199.2||1370
1642068090000|2022-01-13 10:01:30|1199|1198.6|1199.4|1199|1199.4|1199|1199|1198.4|1621
1642068100000|2022-01-13 10:01:40|1199.2|1198.8|1198.6|1198.4|1199.4|1198.8|1198.4|1198|16953
1642068110000|2022-01-13 10:01:50|1198.8|1198.6|1199.2|1199|1199.2|1199|1198.6|1198.6|5458
1642068120000|2022-01-13 10:02:00|1199|1198.8|1199.4|1199|1199.4|1199|1199|1198.8|5527
1642068130000|2022-01-13 10:02:10|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1055
1642068140000|2022-01-13 10:02:20|1199.4||1199.6||1199.6||1199.4||0
1642068150000|2022-01-13 10:02:30|1199.4|1199|1199|1198.6|1199.4|1199|1198.8|1198.6|2956
1642068160000|2022-01-13 10:02:40|1199.2|1198.8|1199.4|1198.8|1199.6|1199.2|1199.2|1198.8|15564
1642068170000|2022-01-13 10:02:50|1199.2|1198.6|1199.4|1199|1199.4|1199|1198.8|1198.6|30849
1642068180000|2022-01-13 10:03:00|1199.6|1199.2|1199.6|1199.2|1199.6|1199.4|1199.6|1199.2|500
1642068190000|2022-01-13 10:03:10||1199.4||1199.2||1199.4||1199.2|0
1642068200000|2022-01-13 10:03:20|1199.4|1199|1199.2|1199|1199.4|1199|1199.2|1199|1887
1642068210000|2022-01-13 10:03:30|1199|1198.8|1199|1198.6|1199|1198.8|1199|1198.6|2603
1642068220000|2022-01-13 10:03:40|1199.2|1198.8|1199.2|1198.8|1199.2|1199|1199.2|1198.8|426
1642068230000|2022-01-13 10:03:50|1199.4|1199|1199.4|1199.2|1199.6|1199.2|1199.4|1199|182
1642068240000|2022-01-13 10:04:00|1199.6|1199|1199.6|1199|1199.6|1199.4|1199.4|1199|3022
1642068250000|2022-01-13 10:04:10||1199.2||1199.4||1199.4||1199.2|0
1642068260000|2022-01-13 10:04:20|1199.8|1199.6|1200.6|1200|1200.6|1200|1199.8|1199.6|8694
1642068270000|2022-01-13 10:04:30|1200.4|1200.2|1200.2|1200|1200.4|1200.4|1200.2|1200|3052
1642068290000|2022-01-13 10:04:50|1200|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.6|3039
1642068300000|2022-01-13 10:05:00|1200.4|1200|1200.4|1200|1200.4|1200|1200.4|1200|0
1642068310000|2022-01-13 10:05:10|1200.6|1200.2|1201.2|1200.8|1201.2|1200.8|1200.6|1200.2|850
1642068320000|2022-01-13 10:05:20|1201||1201.2||1201.4||1201||367
1642068330000|2022-01-13 10:05:30||1201||1201||1201||1201|0
1642068340000|2022-01-13 10:05:40|1201.4|1201.2|1201.8|1201.4|1201.8|1201.4|1201.4|1201.2|4687
1642068350000|2022-01-13 10:05:50|1202|1201.6|1201.8|1201.6|1202|1201.8|1201.8|1201.6|1771
1642068360000|2022-01-13 10:06:00|1202|1201.4|1201.8|1201.6|1202|1201.6|1201.8|1201.4|260
1642068370000|2022-01-13 10:06:10|1201.6|1201.4|1201.8|1201.6|1201.8|1201.6|1201.6|1201.4|1167
1642068380000|2022-01-13 10:06:20|1201.6|1201.4|1201.6|1201.4|1201.8|1201.4|1201.6|1201.2|992
1642068390000|2022-01-13 10:06:30|1201.8|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|2022
1642068400000|2022-01-13 10:06:40|1202.2|1201.8|1202.4|1202|1202.6|1202.2|1202.2|1201.8|1059
1642068410000|2022-01-13 10:06:50|1202.6||1202.6||1202.6||1202.6||0
1642068420000|2022-01-13 10:07:00|1202|1201.8|1201.8|1201.4|1202.6|1202.2|1201.6|1201.2|49645
1642068430000|2022-01-13 10:07:10|1201.6|1201.6|1201.8|1201.6|1201.8|1201.6|1201.6|1201.6|2612
1642068440000|2022-01-13 10:07:20|1202|1201.8|1202|1201.6|1202.2|1201.8|1202|1201.6|6600
1642068460000|2022-01-13 10:07:40|1201.8|1201.4|1201.8|1201.4|1202|1201.6|1201.6|1201.4|11443
1642068470000|2022-01-13 10:07:50|1202|1201.6|1202.2|1201.6|1202.2|1201.8|1201.8|1201.6|5132
1642068480000|2022-01-13 10:08:00|1202|1201.8|1202.4|1202|1202.4|1202.2|1201.8|1201.6|2268
1642068500000|2022-01-13 10:08:20|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.8|1310
1642068510000|2022-01-13 10:08:30|1202.4|1202|1202.8|1202.4|1203|1202.6|1202.4|1202|3248
1642068520000|2022-01-13 10:08:40|1202.6|1202.2|1202|1201.8|1202.6|1202.2|1202|1201.8|1581
1642068530000|2022-01-13 10:08:50|1202.2||1202.2||1202.2||1202.2||0
1642068550000|2022-01-13 10:09:10|1202|1201.6|1202|1201.6|1202.2|1201.8|1201.8|1201.6|3718
1642068560000|2022-01-13 10:09:20|1202.2|1201.8|1202.4|1202|1202.4|1202|1202|1201.6|9651
1642068580000|2022-01-13 10:09:40|1202.6|1202.2|1202|1201.6|1202.6|1202.2|1202|1201.6|3498
1642068590000|2022-01-13 10:09:50|1201.8|1201.4|1202|1201.8|1202|1201.8|1201.8|1201.4|3696
1642068600000|2022-01-13 10:10:00|1201.8|1201.6|1201.8|1201.4|1201.8|1201.6|1201.6|1201.2|107
1642068610000|2022-01-13 10:10:10|1202|1201.6|1202|1201.8|1202|1201.8|1202|1201.6|217
1642068620000|2022-01-13 10:10:20|1202.2|1201.6|1202.6|1202.4|1202.6|1202.4|1202.2|1201.6|8912
1642068630000|2022-01-13 10:10:30|1202.4|1202.2|1202.6|1202.2|1202.6|1202.4|1202.4|1202|13524
1642068640000|2022-01-13 10:10:40|1202.4|1202.4|1202.6|1202.2|1202.6|1202.4|1202.4|1202.2|2418
1642068650000|2022-01-13 10:10:50|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|425
1642068660000|2022-01-13 10:11:00|1202.6|1202.2|1203|1202.8|1203|1202.8|1202.4|1202.2|1915
1642068670000|2022-01-13 10:11:10|1203.2|1203|1203.6|1203.2|1203.6|1203.2|1203|1202.8|2689
1642068680000|2022-01-13 10:11:20|1203.4|1203.4|1203.6|1203.4|1203.6|1203.4|1203.4|1203.4|0
1642068700000|2022-01-13 10:11:40|1203.8|1203.6|1204|1203.6|1204|1203.8|1203.8|1203.6|12928
1642068710000|2022-01-13 10:11:50|1204.2|1204|1204.4|1204|1204.4|1204.2|1204.2|1204|28153
1642068720000|2022-01-13 10:12:00||1204.2||1204.2||1204.2||1204.2|420
1642068730000|2022-01-13 10:12:10|1204.6|1204.4|1204.8|1204.4|1205|1204.8|1204.6|1204.4|4220
1642068740000|2022-01-13 10:12:20|1204.6|1204.6|1204.4|1204|1204.6|1204.6|1204.4|1204|1516
1642068760000|2022-01-13 10:12:40|1204.2|1203.8|1204|1203.4|1204.2|1203.8|1203.8|1203.4|7263
1642068770000|2022-01-13 10:12:50|1204.2|1203.6|1204.2|1204|1204.4|1204|1204|1203.6|4940
1642068800000|2022-01-13 10:13:20|||||||||295
1642068810000|2022-01-13 10:13:30|1204.4|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204.2|906
1642068840000|2022-01-13 10:14:00|1204.4|1204|1203.8|1203.4|1204.4|1204|1203.4|1203|12874
1642068860000|2022-01-13 10:14:20|1204|1203.6|1204.2|1203.8|1204.2|1203.8|1204|1203.6|934
1642068890000|2022-01-13 10:14:50|1204|1203.6|1203.8|1203.4|1204|1203.6|1203.6|1203.4|5073
1642068910000|2022-01-13 10:15:10|1204|1203.6|1204|1203.6|1204|1203.8|1204|1203.6|1497
1642068930000|2022-01-13 10:15:30|1203.8|1203.2|1203.4|1203.2|1203.8|1203.4|1203.4|1203.2|9994
1642068940000|2022-01-13 10:15:40|1203.2|1203|1203.4|1203.2|1203.4|1203.2|1203.2|1203|2999
1642068950000|2022-01-13 10:15:50|1203.6|1203.4|1203.6|1203.2|1203.8|1203.4|1203.6|1203.2|1483
1642068960000|2022-01-13 10:16:00|1203.4|1203|1203.4|1203|1203.4|1203|1203.4|1202.8|501
1642068970000|2022-01-13 10:16:10|1203.6||1203.6||1203.6||1203.6||0
1642068980000|2022-01-13 10:16:20|1203.4||1203.4||1203.4||1203.4||0
1642069000000|2022-01-13 10:16:40|1203.6|1203.2|1203.4|1203|1203.6|1203.4|1203.4|1203|485
1642069010000|2022-01-13 10:16:50|1203.2|1202.8|1203.6|1203|1203.6|1203.4|1203.2|1202.8|7712
1642069020000|2022-01-13 10:17:00|1203.4|1203.2|1203.4|1203.2|1203.6|1203.2|1203.2|1203.2|2554
1642069030000|2022-01-13 10:17:10|1203.6|1203.4|1203.6|1203.4|1203.8|1203.4|1203.6|1203.2|1524
1642069060000|2022-01-13 10:17:40|1203.8|1203.6|1204.2|1204|1204.2|1204|1203.8|1203.6|1350
1642069070000|2022-01-13 10:17:50||1203.8||1203.8||1203.8||1203.8|367
1642069080000|2022-01-13 10:18:00|1204|1203.6|1203.8|1203.6|1204|1203.6|1203.8|1203.6|3637
1642069090000|2022-01-13 10:18:10|1204|1203.8|1204|1203.8|1204|1203.8|1204|1203.8|461
1642069100000|2022-01-13 10:18:20|1204.2||1204.2||1204.2||1204.2||1332
1642069120000|2022-01-13 10:18:40||1204||1203.8||1204||1203.8|0
1642069130000|2022-01-13 10:18:50|1204.4|1204|1205.4|1204.8|1205.4|1205|1204.4|1204|10999
1642069150000|2022-01-13 10:19:10||1205||1205||1205||1205|0
1642069160000|2022-01-13 10:19:20|1205.6|1205.2|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|1707
1642069170000|2022-01-13 10:19:30||1205.4||1205.4||1205.4||1205.4|0
1642069190000|2022-01-13 10:19:50|1205.4|1205.2|1205.4|1205|1205.4|1205.2|1205.2|1205|848
1642069200000|2022-01-13 10:20:00|1205.2|1205.2|1205|1204.6|1205.4|1205.2|1205|1204.6|7194
1642069210000|2022-01-13 10:20:10|1205.2|1204.8|1206|1205.6|1206|1205.8|1205.2|1204.8|12801
1642069220000|2022-01-13 10:20:20|1205.8|1205.4|1205.8|1205.6|1205.8|1205.6|1205.8|1205.4|0
1642069230000|2022-01-13 10:20:30|1205.6|1205.4|1205.4|1205.2|1205.8|1205.4|1205.4|1205.2|14
1642069250000|2022-01-13 10:20:50|1205.2|1205|1205|1204.6|1205.2|1205|1205|1204.6|1353
1642069270000|2022-01-13 10:21:10|1205.2|1204.8|1205|1204.8|1205.2|1204.8|1205|1204.8|2415
1642069280000|2022-01-13 10:21:20|1204.8|1204.6|1204.2|1203.8|1204.8|1204.6|1204.2|1203.8|3083
1642069290000|2022-01-13 10:21:30||1204||1204||1204||1204|0
1642069300000|2022-01-13 10:21:40|1204|1203.8|1203.8|1203.4|1204|1203.8|1203.8|1203.4|1321
1642069310000|2022-01-13 10:21:50|1204|1203.6|1204.2|1203.8|1204.2|1204|1204|1203.6|9271
1642069320000|2022-01-13 10:22:00|1204||1204.2||1204.2||1204||2250
1642069330000|2022-01-13 10:22:10|1204.4|1204|1204.4|1204|1204.6|1204.2|1204.4|1204|6652
1642069340000|2022-01-13 10:22:20|1204.6||1204.4||1204.6||1204.4||300
1642069360000|2022-01-13 10:22:40|1204.6||1204.6||1204.6||1204.6||0
1642069370000|2022-01-13 10:22:50|1204.4||1204.6||1204.6||1204.4||2000
1642069380000|2022-01-13 10:23:00|1204.4|1203.8|1204.6|1204.2|1204.6|1204.2|1204|1203.8|2907
1642069390000|2022-01-13 10:23:10|1204.4||1204.4||1204.4||1204.4||0
1642069400000|2022-01-13 10:23:20|1204.6|1204.4|1205|1204.6|1205|1204.6|1204.6|1204.4|4309
1642069410000|2022-01-13 10:23:30|1205.2|1204.8|1205.2|1205|1205.2|1205|1205.2|1204.8|1091
1642069420000|2022-01-13 10:23:40|1205.4|1205.2|1205.2|1204.8|1205.4|1205.2|1205.2|1204.8|279
1642069430000|2022-01-13 10:23:50||1205||1204.8||1205||1204.8|11
1642069440000|2022-01-13 10:24:00|1205|1204.6|1205.2|1204.6|1205.2|1204.6|1204.8|1204.6|0
1642069450000|2022-01-13 10:24:10|1205|1204.8|1205.2|1204.6|1205.2|1204.8|1205|1204.6|0
1642069460000|2022-01-13 10:24:20|1205|1204.8|1204.8|1204.4|1205|1204.8|1204.6|1204.4|1296
1642069470000|2022-01-13 10:24:30|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.4|1204|1112
1642069480000|2022-01-13 10:24:40|1204.6|1204.2|1204.6|1204.4|1204.6|1204.4|1204.2|1204|836
1642069490000|2022-01-13 10:24:50|1204.8|1204.6|1205|1204.8|1205|1204.8|1204.8|1204.4|451
1642069500000|2022-01-13 10:25:00|1204.8|1204.6|1204.8|1204.6|1205|1204.8|1204.6|1204.4|9938
1642069510000|2022-01-13 10:25:10|1205|1204.8|1204.8|1204.4|1205|1204.8|1204.8|1204.4|847
1642069520000|2022-01-13 10:25:20|1205|1204.6|1205.4|1205|1205.6|1205.2|1205|1204.6|714
1642069530000|2022-01-13 10:25:30|1205.6|1204.8|1205.4|1204.8|1205.6|1205|1205.2|1204.8|0
1642069540000|2022-01-13 10:25:40|1205.2|1205|1204.8|1204.6|1205.4|1205|1204.8|1204.6|798
1642069550000|2022-01-13 10:25:50||1204.4||1204.6||1204.6||1204.4|0
1642069560000|2022-01-13 10:26:00|1204.6|1204.4|1204.8|1204.4|1204.8|1204.4|1204.6|1204.4|448
1642069600000|2022-01-13 10:26:40||1204.6||1204.6||1204.6||1204.6|0
1642069610000|2022-01-13 10:26:50|1205|1204.8|1205|1204.8|1205.2|1204.8|1205|1204.8|675
1642069620000|2022-01-13 10:27:00|1205.2|1205|1205.4|1205|1205.6|1205|1205.2|1205|1564
1642069640000|2022-01-13 10:27:20|1205.2||1205.4||1205.4||1205.2||0
1642069670000|2022-01-13 10:27:50|1205.2|1204.8|1205|1204.8|1205.2|1204.8|1205|1204.8|2753
1642069680000|2022-01-13 10:28:00|1204.8|1204.6|1204.8|1204.4|1204.8|1204.6|1204.6|1204.4|702
1642069690000|2022-01-13 10:28:10|1205|1204.6|1205.4|1205|1205.4|1205|1205|1204.6|6493
1642069700000|2022-01-13 10:28:20|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|0
1642069710000|2022-01-13 10:28:30|1205|1204.6|1204.8|1204.4|1205|1204.6|1204.6|1204.4|1794
1642069720000|2022-01-13 10:28:40|1204.6|1204.2|1205|1204.6|1205|1204.6|1204.4|1204|3525
1642069730000|2022-01-13 10:28:50|1205.2|1204.8|1205.4|1205|1205.6|1205.2|1205.2|1204.8|5220
1642069740000|2022-01-13 10:29:00|1205.2||1205.2||1205.2||1205.2||0
1642069750000|2022-01-13 10:29:10|1205|1204.8|1205|1204.6|1205.2|1205|1205|1204.6|10900
1642069760000|2022-01-13 10:29:20|1205.2|1204.8|1205.6|1205.2|1205.8|1205.4|1205.2|1204.8|1050
1642069770000|2022-01-13 10:29:30||1205.4||1205.2||1205.4||1205.2|0
1642069780000|2022-01-13 10:29:40|1205.4|1205|1204.8|1204.6|1205.6|1205|1204.8|1204.6|322
1642069790000|2022-01-13 10:29:50|1205||1205||1205||1205||0
1642069800000|2022-01-13 10:30:00|1204.8|1204.4|1205|1204.6|1205|1204.6|1204.6|1204.4|842
1642069810000|2022-01-13 10:30:10|1204.8|1204.4|1204.6|1204.4|1204.8|1204.6|1204.6|1204.4|111
1642069820000|2022-01-13 10:30:20|1204.8||1204.6||1204.8||1204.6||0
1642069830000|2022-01-13 10:30:30|1204.8|1204.6|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|200
1642069840000|2022-01-13 10:30:40|1205|1204.6|1205.6|1205.2|1205.6|1205.2|1205|1204.6|26882
1642069850000|2022-01-13 10:30:50|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.2|1000
1642069860000|2022-01-13 10:31:00|1206|1205.6|1205|1204.6|1206|1205.6|1205|1204.6|6933
1642069900000|2022-01-13 10:31:40|1204.8|1204.4|1204.6|1204.4|1205|1204.4|1204.6|1204.4|1310
1642069910000|2022-01-13 10:31:50|1204.4|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204.2|1274
1642069920000|2022-01-13 10:32:00|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1204|2463
1642069930000|2022-01-13 10:32:10|1204.2|1203.8|1204|1203.6|1204.2|1203.8|1204|1203.4|2015
1642069940000|2022-01-13 10:32:20|1203.8|1203.4|1203.8|1203.4|1203.8|1203.4|1203.8|1203.4|110
1642069950000|2022-01-13 10:32:30|1204|1203.6|1204|1203.8|1204|1203.8|1204|1203.6|2988
1642069960000|2022-01-13 10:32:40|1203.8|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.4|223
1642069980000|2022-01-13 10:33:00|1203.8|1203.8|1204.4|1204|1204.4|1204|1203.8|1203.6|1689
1642069990000|2022-01-13 10:33:10|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204|1203.8|0
1642070010000|2022-01-13 10:33:30|1204||1204||1204||1204||0
1642070030000|2022-01-13 10:33:50||1203.6||1203.6||1203.6||1203.6|359
1642070040000|2022-01-13 10:34:00|1203.8|1203.4|1203.4|1203.2|1203.8|1203.4|1203.4|1203.2|2492
1642070050000|2022-01-13 10:34:10|1203.6|1203.4|1203|1202.8|1203.6|1203.4|1202.6|1202.2|25054
1642070060000|2022-01-13 10:34:20||1202.6||1202.6||1202.6||1202.6|0
1642070070000|2022-01-13 10:34:30|||||||||20
1642070080000|2022-01-13 10:34:40||1202.8||1202.8||1202.8||1202.8|0
1642070090000|2022-01-13 10:34:50|1202.8|1202.6|1202.6|1202.4|1203|1202.6|1202.6|1202.4|3147
1642070100000|2022-01-13 10:35:00|1202.8|1202.6|1203.2|1202.8|1203.4|1203|1202.8|1202.6|8294
1642070110000|2022-01-13 10:35:10|1203|1202.6|1202.8|1202.2|1203|1202.6|1202.6|1202.2|2035
1642070130000|2022-01-13 10:35:30|1202.6|1202|1202|1201.4|1202.6|1202|1202|1201.4|4751
1642070140000|2022-01-13 10:35:40|1201.8|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|0
1642070150000|2022-01-13 10:35:50|1202.2|1201.8|1202|1201.4|1202.2|1201.8|1201.8|1201.4|425
1642070160000|2022-01-13 10:36:00|1201.8|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|0
1642070170000|2022-01-13 10:36:10|1202.2|1201.8|1202.4|1201.8|1202.6|1202.2|1202.2|1201.8|3968
1642070180000|2022-01-13 10:36:20|1202.2|1202|1202.4|1202|1202.4|1202.2|1202.2|1202|0
1642070210000|2022-01-13 10:36:50|1202.2|1201.8|1202|1201.6|1202.2|1201.8|1202|1201.6|2760
1642070220000|2022-01-13 10:37:00|1202.2|1201.8|1202.4|1202|1202.6|1202|1202.2|1201.8|274
1642070230000|2022-01-13 10:37:10|1202.6|1202.2|1202.4|1202|1202.6|1202.4|1202.4|1202|413
1642070250000|2022-01-13 10:37:30|1202.6|1202.2|1202.8|1202.4|1203|1202.6|1202.6|1202.2|5743
1642070260000|2022-01-13 10:37:40|1202.6|1202.2|1202.8|1202.2|1202.8|1202.2|1202.6|1202.2|0
1642070270000|2022-01-13 10:37:50|1202.6|1202.4|1202.8|1202.4|1202.8|1202.4|1202.6|1202.2|0
1642070280000|2022-01-13 10:38:00|1202.6|1202.2|1202.8|1202.6|1202.8|1202.6|1202.6|1202.2|2599
1642070290000|2022-01-13 10:38:10||1202.4||1202.4||1202.4||1202.4|456
1642070300000|2022-01-13 10:38:20||1202.2||1202.4||1202.4||1202.2|0
1642070320000|2022-01-13 10:38:40|1203|1202.6|1203|1202.8|1203.2|1202.8|1203|1202.6|386
1642070330000|2022-01-13 10:38:50|1202.8|1202.6|1202.6|1202.2|1202.8|1202.6|1202.6|1202.2|143
1642070340000|2022-01-13 10:39:00|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|0
1642070360000|2022-01-13 10:39:20|1202.6|1202.2|1202.2|1201.8|1202.6|1202.2|1202|1201.6|2296
1642070370000|2022-01-13 10:39:30|1202|1201.6|1202.2|1201.6|1202.2|1201.6|1202|1201.6|0
1642070380000|2022-01-13 10:39:40|1202.4|1201.8|1202.4|1202|1202.4|1202.2|1202.4|1201.6|2608
1642070390000|2022-01-13 10:39:50|1202.2|1201.8|1202.2|1201.8|1202.2|1202|1202.2|1201.8|500
1642070400000|2022-01-13 10:40:00|1202.4|1202|1202.2|1201.8|1202.4|1202|1202.2|1201.8|0
1642070410000|2022-01-13 10:40:10||1202||1201.8||1202||1201.8|0
1642070420000|2022-01-13 10:40:20|1202.4|1202|1203|1202.6|1203|1202.8|1202.4|1202|3112
1642070430000|2022-01-13 10:40:30|1203.2|1202.8|1203.4|1203|1203.4|1203.2|1203|1202.6|1415
1642070440000|2022-01-13 10:40:40|1203.2|1202.8|1202.6|1202.2|1203.4|1202.8|1202.6|1202.2|4729
1642070450000|2022-01-13 10:40:50|1202.8|1202.4|1202.8|1202.6|1202.8|1202.6|1202.6|1202.2|0
1642070460000|2022-01-13 10:41:00|1202.6|1202.4|1202.6|1202.2|1202.8|1202.4|1202.6|1202.2|3
1642070470000|2022-01-13 10:41:10|1202.8||1202.6||1202.8||1202.6||0
1642070480000|2022-01-13 10:41:20|1202.8||1202.8||1202.8||1202.6||0
1642070490000|2022-01-13 10:41:30|1202.6|1202.4|1203.4|1203|1203.8|1203.4|1202.6|1202.4|9031
1642070500000|2022-01-13 10:41:40|1203.2|1202.8|1204|1203.6|1204|1203.6|1203.2|1202.8|9575
1642070510000|2022-01-13 10:41:50|1203.8||1204||1204||1203.8||0
1642070520000|2022-01-13 10:42:00|1203.8|1203.4|1203.4|1203|1203.8|1203.4|1203.2|1203|2964
1642070530000|2022-01-13 10:42:10||1202.8||1203||1203||1202.8|0
1642070540000|2022-01-13 10:42:20|1203.2|1203.2|1203.6|1203.2|1203.6|1203.2|1203.2|1203.2|210
1642070550000|2022-01-13 10:42:30||1203||1203||1203||1203|0
1642070560000|2022-01-13 10:42:40|1203.4|1202.8|1203|1202.6|1203.4|1202.8|1202.8|1202.4|5500
1642070570000|2022-01-13 10:42:50|1202.8|1202.8|1203|1202.6|1203|1202.8|1202.8|1202.4|15
1642070580000|2022-01-13 10:43:00|1203.2|1202.8|1203.2|1202.6|1203.2|1202.8|1203|1202.6|0
1642070590000|2022-01-13 10:43:10|1203|1202.8|1203|1202.6|1203.2|1203|1203|1202.6|100
1642070600000|2022-01-13 10:43:20|1202.8|1202.8|1203.2|1202.8|1203.2|1203|1202.8|1202.8|10157
1642070610000|2022-01-13 10:43:30|1203.4|1203|1202.8|1202.4|1203.4|1203.2|1202.6|1202.2|29168
1642070620000|2022-01-13 10:43:40|1202|1201.8|1202|1201.6|1202.6|1202|1201.8|1201.6|33367
1642070630000|2022-01-13 10:43:50|1202.2|1201.8|1201.6|1201.4|1202.2|1201.8|1201.6|1201.4|2070
1642070640000|2022-01-13 10:44:00|1201.8|1201.6|1201.8|1201.4|1202|1201.6|1201.8|1201.4|571
1642070650000|2022-01-13 10:44:10|1202|1201.6|1202|1201.8|1202|1201.8|1202|1201.6|1475
1642070660000|2022-01-13 10:44:20|1202.2|1201.6|1202.4|1202|1202.4|1202|1201.8|1201.6|39108
1642070670000|2022-01-13 10:44:30||1201.8||1201.8||1201.8||1201.8|0
1642070680000|2022-01-13 10:44:40|1202|1202|1202|1201.6|1202|1202|1201.8|1201.6|4551
1642070690000|2022-01-13 10:44:50|1201.8||1202||1202||1201.8||2401
1642070700000|2022-01-13 10:45:00|1201.8||1202||1202||1201.8||0
1642070710000|2022-01-13 10:45:10||1201.8||1201.8||1201.8||1201.8|954
1642070720000|2022-01-13 10:45:20|1201.8|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|425
1642070740000|2022-01-13 10:45:40|1201.6|1201.4|1201.8|1201.4|1201.8|1201.4|1201.6|1201.4|8000
1642070750000|2022-01-13 10:45:50|1201.6|1201.2|1201.8|1201.4|1201.8|1201.6|1201.4|1200.8|4695
1642070760000|2022-01-13 10:46:00|1202|1201.6|1202|1201.6|1202|1201.8|1201.8|1201.4|3657
1642070780000|2022-01-13 10:46:20|1202.2|1201.8|1202.4|1202|1202.4|1202|1202.2|1201.8|46594
1642070790000|2022-01-13 10:46:30|1202|1201.8|1202|1201.8|1202|1201.8|1202|1201.8|11647
1642070800000|2022-01-13 10:46:40|1202.2|1202|1202.4|1202|1202.4|1202|1202.2|1202|13696
1642070820000|2022-01-13 10:47:00|1202.2|1201.8|1202|1201.8|1202.2|1201.8|1202|1201.6|2740
1642070830000|2022-01-13 10:47:10||1201.6||1201.6||1201.6||1201.6|0
1642070840000|2022-01-13 10:47:20|1201.8|1201.8|1201.8|1201.6|1201.8|1201.8|1201.8|1201.6|425
1642070850000|2022-01-13 10:47:30|1201.6|1201.4|1201.6|1201.4|1201.8|1201.4|1201.6|1201.2|3784
1642070860000|2022-01-13 10:47:40|1201.4|1201.2|1201.6|1201.2|1201.6|1201.2|1201.4|1201.2|930
1642070870000|2022-01-13 10:47:50|1201.4||1201.6||1201.6||1201.4||616
1642070880000|2022-01-13 10:48:00|1201.8|1201.4|1202|1201.6|1202.2|1201.8|1201.8|1201.4|7492
1642070890000|2022-01-13 10:48:10||1201.4||1201.6||1201.6||1201.4|0
1642070900000|2022-01-13 10:48:20|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|425
1642070920000|2022-01-13 10:48:40|1201.6|1201.2|1201.4|1201|1201.6|1201.2|1201.2|1201|313
1642070930000|2022-01-13 10:48:50|1201.2||1201.2||1201.2||1201.2||0
1642070940000|2022-01-13 10:49:00|1201.4|1200.8|1201.2|1200.6|1201.4|1201|1201|1200.6|3790
1642070950000|2022-01-13 10:49:10|1201|1200.4|1201.2|1200.8|1201.2|1200.8|1200.8|1200.4|5926
1642070960000|2022-01-13 10:49:20|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1200.8|2974
1642070980000|2022-01-13 10:49:40||1201.2||1201||1201.2||1201|1349
1642070990000|2022-01-13 10:49:50|1201.2||1201.4||1201.4||1201.2||0
1642071000000|2022-01-13 10:50:00|1201.2|1200.8|1201.4|1201|1201.4|1201|1201.2|1200.8|1467
1642071010000|2022-01-13 10:50:10|1201.2|1200.8|1201|1200.6|1201.2|1201|1201|1200.6|2430
1642071020000|2022-01-13 10:50:20|1201.2|1200.8|1201.4|1201|1201.4|1201.2|1201.2|1200.8|1086
1642071030000|2022-01-13 10:50:30|1201.6|1201.4|1201.6|1201|1201.6|1201.4|1201.4|1201|2500
1642071040000|2022-01-13 10:50:40|1201.4||1201.4||1201.6||1201.4||0
1642071050000|2022-01-13 10:50:50|1201.2|1200.8|1201|1200.6|1201.4|1200.8|1201|1200.6|553
1642071070000|2022-01-13 10:51:10||1200.8||1200.6||1200.8||1200.6|1671
1642071080000|2022-01-13 10:51:20|1200.8||1201||1201||1200.8||0
1642071090000|2022-01-13 10:51:30|1200.8|1200.4|1200.8|1200.4|1201|1200.4|1200.6|1200.4|369
1642071100000|2022-01-13 10:51:40|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|2521
1642071120000|2022-01-13 10:52:00|1200.8|1200.4|1201|1200.4|1201|1200.4|1200.8|1200.4|10000
1642071130000|2022-01-13 10:52:10|1201.2|1200.6|1201|1200.6|1201.2|1200.8|1200.6|1200.4|11211
1642071140000|2022-01-13 10:52:20|1201.2|1201|1201.6|1201.2|1201.6|1201.2|1201.2|1201|4205
1642071150000|2022-01-13 10:52:30|1201.4|1201|1201.2|1200.8|1201.4|1201|1201|1200.8|100040
1642071160000|2022-01-13 10:52:40|1201.4|1201|1201.2|1200.8|1201.4|1201|1200.8|1200.6|50245
1642071170000|2022-01-13 10:52:50|1201|1200.6|1200.6|1200.2|1201|1200.8|1200.4|1200.2|8913
1642071190000|2022-01-13 10:53:10|1200.8|1200.4|1200.8|1200.4|1200.8|1200.6|1200.8|1200.4|1869
1642071210000|2022-01-13 10:53:30|1200.6||1200.8||1200.8||1200.6||677
1642071220000|2022-01-13 10:53:40|1201|1200.6|1200.8|1200.6|1201.2|1200.6|1200.8|1200.6|8639
1642071230000|2022-01-13 10:53:50|1200.6|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.4|1033
1642071250000|2022-01-13 10:54:10|1200.6|1200.6|1200.8|1200.4|1200.8|1200.6|1200.6|1200.4|6726
1642071260000|2022-01-13 10:54:20|1200.6|1200.2|1200.2|1199.8|1200.6|1200.2|1200|1199.8|20621
1642071270000|2022-01-13 10:54:30|1200.4|1200|1200.4|1200.2|1200.4|1200.2|1200.2|1200|0
1642071280000|2022-01-13 10:54:40||1200||1200||1200||1200|0
1642071300000|2022-01-13 10:55:00|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|0
1642071310000|2022-01-13 10:55:10||1200.4||1200.2||1200.4||1200.2|0
1642071320000|2022-01-13 10:55:20|1200.4|1200|1200|1199.6|1200.4|1200|1199.8|1199.6|31040
1642071330000|2022-01-13 10:55:30|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200|1199.8|340
1642071340000|2022-01-13 10:55:40||1200||1199.6||1200||1199.6|1700
1642071350000|2022-01-13 10:55:50|1200|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.8|0
1642071360000|2022-01-13 10:56:00|1200|1199.4|1199.8|1199.4|1200|1199.6|1199.8|1199.4|10251
1642071370000|2022-01-13 10:56:10|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1200|1199.4|2925
1642071380000|2022-01-13 10:56:20||1200||1199.8||1200||1199.8|2303
1642071400000|2022-01-13 10:56:40|1200|1199.6|1200|1199.6|1200.2|1199.8|1200|1199.6|1794
1642071420000|2022-01-13 10:57:00||1199.8||1199.8||1199.8||1199.8|0
1642071430000|2022-01-13 10:57:10||1199.6||1199.6||1199.6||1199.6|91
1642071440000|2022-01-13 10:57:20|1199.8||1199.8||1199.8||1199.8||0
1642071460000|2022-01-13 10:57:40|1199.6|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.4|808
1642071470000|2022-01-13 10:57:50|1200.2|1200|1200|1199.8|1200.2|1200|1200|1199.6|30000
1642071480000|2022-01-13 10:58:00||1199.6||1199.6||1199.6||1199.6|0
1642071490000|2022-01-13 10:58:10|1199.8|1199.8|1200|1199.8|1200|1199.8|1199.8|1199.4|2008
1642071500000|2022-01-13 10:58:20|1200.2||1200.2||1200.2||1200.2||429
1642071510000|2022-01-13 10:58:30|1200|1200|1200.2|1200|1200.2|1200|1200|1200|509
1642071520000|2022-01-13 10:58:40|1200|1199.8|1199.6|1199.2|1200|1199.8|1199.6|1199.2|17772
1642071530000|2022-01-13 10:58:50||1199.4||1199.2||1199.4||1199.2|0
1642071540000|2022-01-13 10:59:00|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|272
1642071550000|2022-01-13 10:59:10|1199.6|1199.2|1199.2|1199|1199.6|1199.2|1199.2|1199|2305
1642071560000|2022-01-13 10:59:20|1199.4|1199.2|1199.4|1199.2|1199.4|1199.2|1199.4|1199.2|0
1642071570000|2022-01-13 10:59:30|1199.6|1199.4|1199.6|1199.2|1199.6|1199.4|1199.4|1199.2|4415
1642071590000|2022-01-13 10:59:50|1199.4|1199.4|1199.6|1199.2|1199.6|1199.4|1199.4|1199.2|1688
1642071600000|2022-01-13 11:00:00|1199.8|1199.4|1199.8|1199.4|1200|1199.6|1199.8|1199.4|1110
1642071610000|2022-01-13 11:00:10|1200|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.4|1249
1642071620000|2022-01-13 11:00:20|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|10307
1642071630000|2022-01-13 11:00:30|1200|1199.6|1200|1199.6|1200|1199.8|1200|1199.6|500
1642071650000|2022-01-13 11:00:50|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200.2|1199.8|242
1642071670000|2022-01-13 11:01:10|1200|1199.6|1200|1199.6|1200|1199.6|1200|1199.6|988
1642071680000|2022-01-13 11:01:20|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|1769
1642071700000|2022-01-13 11:01:40|1200|1199.6|1200|1199.6|1200.2|1199.8|1200|1199.6|87
1642071710000|2022-01-13 11:01:50|1199.8||1199.8||1199.8||1199.8||0
1642071720000|2022-01-13 11:02:00|1200|1199.8|1200|1199.6|1200|1199.8|1200|1199.6|426
1642071730000|2022-01-13 11:02:10|1199.8|1199.8|1200|1199.6|1200|1199.8|1199.8|1199.6|200
1642071740000|2022-01-13 11:02:20|1200.2|1199.8|1200.2|1200|1200.2|1200|1200|1199.8|640
1642071750000|2022-01-13 11:02:30|1200|1199.8|1200|1199.6|1200|1199.8|1200|1199.6|1715
1642071760000|2022-01-13 11:02:40|1199.8|1199.4|1199.2|1198.8|1200|1199.6|1199|1198.6|1827
1642071770000|2022-01-13 11:02:50|1199|1198.6|1199|1198.6|1199|1198.8|1198.6|1198.4|5254
1642071780000|2022-01-13 11:03:00||1198.8||1198.8||1198.8||1198.6|0
1642071790000|2022-01-13 11:03:10|1199.2|1199|1199.2|1199|1199.2|1199|1199.2|1199|1009
1642071800000|2022-01-13 11:03:20||1198.8||1198.8||1198.8||1198.8|901
1642071810000|2022-01-13 11:03:30|1199.4|1199|1199.4|1199|1199.4|1199.2|1199.2|1198.8|2715
1642071820000|2022-01-13 11:03:40|1199.6|1199.2|1199.4|1199|1199.8|1199.4|1199.4|1199|2353
1642071830000|2022-01-13 11:03:50|1199.6|1199.2|1199.6|1199|1199.6|1199.2|1199.6|1199|908
1642071840000|2022-01-13 11:04:00|1199.4|1199.2|1199.6|1199.2|1199.6|1199.2|1199.4|1199.2|4490
1642071870000|2022-01-13 11:04:30|1199.4|1199|1199.2|1199|1199.4|1199|1199.2|1199|960
1642071880000|2022-01-13 11:04:40|1199.4|1199.2|1199.4|1199.2|1199.4|1199.2|1199.4|1199.2|1865
1642071890000|2022-01-13 11:04:50|1199.6||1199.6||1199.6||1199.6||1542
1642071900000|2022-01-13 11:05:00|1199.4|1199|1199.4|1199|1199.6|1199|1199.4|1199|0
1642071920000|2022-01-13 11:05:20|1199.6|1199.2|1199.4|1199|1199.6|1199.4|1199.4|1199|0
1642071940000|2022-01-13 11:05:40||1199.2||1199||1199.2||1199|800
1642071960000|2022-01-13 11:06:00|1199.6|1199.2|1199.4|1199|1199.6|1199.2|1199.2|1199|426
1642071970000|2022-01-13 11:06:10|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1468
1642071980000|2022-01-13 11:06:20|1199.4|1199|1199.4|1199|1199.4|1199|1199.2|1198.8|0
1642072000000|2022-01-13 11:06:40|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|0
1642072020000|2022-01-13 11:07:00|1199||1199.2||1199.2||1199||426
1642072030000|2022-01-13 11:07:10||1199||1199||1199||1199|0
1642072040000|2022-01-13 11:07:20|1199.4|1199.2|1199.4|1199.2|1199.4|1199.2|1199.4|1199.2|426
1642072060000|2022-01-13 11:07:40|1199.6|1199.4|1199.6|1199.4|1199.6|1199.4|1199.6|1199.4|1237
1642072070000|2022-01-13 11:07:50||1199.2||1199.2||1199.2||1199.2|426
1642072110000|2022-01-13 11:08:30|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|1756
1642072120000|2022-01-13 11:08:40|1200.2|1199.8|1200.2|1200|1200.2|1200|1200.2|1199.6|626
1642072140000|2022-01-13 11:09:00|1200|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.6|4388
1642072150000|2022-01-13 11:09:10|1200|1199.6|1200|1199.6|1200.2|1199.6|1199.8|1199.6|3963
1642072160000|2022-01-13 11:09:20|||||||||9
1642072170000|2022-01-13 11:09:30|1200.2|1199.8|1200|1199.6|1200.2|1199.8|1199.8|1199.6|2048
1642072180000|2022-01-13 11:09:40|1199.8|1199.8|1200|1199.6|1200|1199.8|1199.8|1199.6|5022
1642072190000|2022-01-13 11:09:50|1199.8||1199.8||1200||1199.8||42
1642072200000|2022-01-13 11:10:00|1200|1199.8|1200|1199.6|1200.2|1199.8|1200|1199.6|4603
1642072230000|2022-01-13 11:10:30|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.8|4853
1642072240000|2022-01-13 11:10:40|1200|1199.6|1199.8|1199.4|1200|1199.6|1199.8|1199.4|1578
1642072250000|2022-01-13 11:10:50|1199.6|1199.6|1200|1199.8|1200.2|1200|1199.6|1199.6|3283
1642072270000|2022-01-13 11:11:10|1200.2|1200|1200.2|1199.8|1200.2|1200|1200.2|1199.8|10648
1642072280000|2022-01-13 11:11:20|1200||1200.2||1200.2||1200||750
1642072300000|2022-01-13 11:11:40|1200.4|1200|1200.2|1199.8|1200.4|1200|1200|1199.8|27561
1642072310000|2022-01-13 11:11:50|1200|1199.6|1199.6|1199.2|1200|1199.6|1199.6|1199.2|1536
1642072320000|2022-01-13 11:12:00|1199.4|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1199|7104
1642072330000|2022-01-13 11:12:10|1199.4|1199|1199.6|1199|1199.6|1199.2|1199.4|1199|391
1642072340000|2022-01-13 11:12:20|1199.8|1199.2|1199.8|1199.4|1199.8|1199.4|1199.8|1199.2|7896
1642072350000|2022-01-13 11:12:30|1200|1199.6|1200|1199.6|1200|1199.6|1200|1199.6|1201
1642072360000|2022-01-13 11:12:40|1199.8|1199.4|1199.6|1199.4|1199.8|1199.6|1199.6|1199.4|841
1642072370000|2022-01-13 11:12:50|1199.8|1199.6|1199.8|1199.4|1199.8|1199.6|1199.8|1199.4|1766
1642072380000|2022-01-13 11:13:00|1199.6|1199.2|1200|1199.4|1200|1199.4|1199.6|1199.2|4311
1642072390000|2022-01-13 11:13:10|1200.2|1199.6|1200.6|1200.2|1200.6|1200.4|1200.2|1199.6|10921
1642072400000|2022-01-13 11:13:20||1200.4||1200.2||1200.4||1200.2|6000
1642072420000|2022-01-13 11:13:40|1200.4|1200|1200.2|1199.8|1200.4|1200|1200.2|1199.6|2077
1642072430000|2022-01-13 11:13:50|1200|1199.6|1200.8|1200.6|1200.8|1200.6|1200|1199.6|5255
1642072440000|2022-01-13 11:14:00|||||||||786
1642072450000|2022-01-13 11:14:10|1200.6|1200.4|1200.6|1200.4|1200.8|1200.4|1200.6|1200.4|416
1642072460000|2022-01-13 11:14:20|1200.8|1200.6|1200.8|1200.6|1200.8|1200.6|1200.8|1200.4|2399
1642072470000|2022-01-13 11:14:30||1200.4||1200.4||1200.6||1200.4|2955
1642072480000|2022-01-13 11:14:40|1200.6|1200.6|1200.6|1200.4|1200.8|1200.6|1200.6|1200.4|34241
1642072490000|2022-01-13 11:14:50|1200.8|1200.6|1200.8|1200.4|1200.8|1200.6|1200.6|1200.4|1476
1642072500000|2022-01-13 11:15:00|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1975
1642072510000|2022-01-13 11:15:10|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1292
1642072520000|2022-01-13 11:15:20||1200.6||1200.6||1200.6||1200.6|1821
1642072550000|2022-01-13 11:15:50||1200.4||1200.4||1200.4||1200.4|2542
1642072560000|2022-01-13 11:16:00|1201|1200.6|1201.8|1201.4|1202|1201.6|1200.8|1200.6|10034
1642072570000|2022-01-13 11:16:10|1202|1201.6|1201.8|1201.4|1202|1201.6|1201.8|1201.4|0
1642072580000|2022-01-13 11:16:20|1201.6|1201.2|1201.4|1201.2|1201.6|1201.4|1201.4|1201|2330
1642072590000|2022-01-13 11:16:30|1201.6||1201.6||1201.6||1201.6||0
1642072600000|2022-01-13 11:16:40|1201.4|1201|1201.6|1201.2|1201.6|1201.2|1201.4|1201|0
1642072610000|2022-01-13 11:16:50|1201.4|1201.4|1201.2|1201|1201.4|1201.4|1201.2|1201|1125
1642072620000|2022-01-13 11:17:00|1201.4||1201.4||1201.4||1201.4||0
1642072640000|2022-01-13 11:17:20|1201.6||1201.6||1201.6||1201.6||0
1642072650000|2022-01-13 11:17:30|1201.8|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|138
1642072660000|2022-01-13 11:17:40|1201.6||1201.6||1201.6||1201.6||0
1642072670000|2022-01-13 11:17:50|1201.8||1201.8||1201.8||1201.8||0
1642072700000|2022-01-13 11:18:20|1202|1201.6|1202.4|1202|1202.4|1202|1202|1201.6|140
1642072720000|2022-01-13 11:18:40|1202.2|1202.2|1202.4|1202|1202.4|1202.2|1202.2|1202|2513
1642072730000|2022-01-13 11:18:50|1202|1201.8|1201.6|1201.4|1202|1201.8|1201.6|1201.4|10195
1642072740000|2022-01-13 11:19:00|1201.8|1201.6|1202.2|1201.8|1202.2|1202|1201.8|1201.6|13066
1642072750000|2022-01-13 11:19:10|1202.4|1202|1202.4|1202|1202.4|1202.2|1202.4|1202|4526
1642072760000|2022-01-13 11:19:20|1202|1202.2|1202.2|1202|1202.4|1202.2|1202|1201.8|29797
1642072770000|2022-01-13 11:19:30|1202.4|1202.2|1201.8|1201.4|1202.4|1202.2|1201.8|1201.4|6346
1642072780000|2022-01-13 11:19:40|1202|1201.6|1201.6|1201.2|1202|1201.6|1201.4|1201|496
1642072790000|2022-01-13 11:19:50|1201.8|1201.4|1201.6|1201.2|1201.8|1201.4|1201.4|1201.2|8306
1642072800000|2022-01-13 11:20:00|1201.8|1201.4|1201.8|1201.4|1201.8|1201.6|1201.6|1201.4|1622
1642072810000|2022-01-13 11:20:10||1201.6||1201.4||1201.6||1201.4|0
1642072820000|2022-01-13 11:20:20|1202|1201.6|1202|1201.8|1202.2|1201.8|1202|1201.6|10680
1642072830000|2022-01-13 11:20:30|1201.8|1201.6|1201.4|1201|1202|1201.6|1201.2|1201|11753
1642072840000|2022-01-13 11:20:40|1201.2|1200.8|1201.2|1200.6|1201.2|1200.8|1201|1200.6|6305
1642072850000|2022-01-13 11:20:50|1201|1200.8|1201|1200.8|1201|1200.8|1201|1200.8|0
1642072870000|2022-01-13 11:21:10|1201.2|1201|1201.4|1200.8|1201.4|1201|1201.2|1200.8|175
1642072880000|2022-01-13 11:21:20|1201.6|1201|1201.8|1201.4|1201.8|1201.4|1201.6|1201|1124
1642072890000|2022-01-13 11:21:30|1202|1201.6|1202|1201.4|1202|1201.6|1202|1201.4|380
1642072900000|2022-01-13 11:21:40||1201.6||1201.6||1201.6||1201.6|0
1642072910000|2022-01-13 11:21:50||1201.8||1201.8||1201.8||1201.8|3812
1642072940000|2022-01-13 11:22:20|1201.8|1201.6|1202|1201.6|1202|1201.8|1201.8|1201.6|842
1642072970000|2022-01-13 11:22:50||1201.8||1201.8||1201.8||1201.8|0
1642072980000|2022-01-13 11:23:00|1201.8|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|1521
1642073030000|2022-01-13 11:23:50|1201.8||1201.8||1202||1201.8||0
1642073040000|2022-01-13 11:24:00|1202||1202||1202||1202||103
1642073060000|2022-01-13 11:24:20|1202.2|1201.8|1203.2|1202.8|1203.2|1203|1202|1201.8|30838
1642073070000|2022-01-13 11:24:30|1203.4|1203|1203.4|1203|1203.4|1203|1203.4|1203|0
1642073080000|2022-01-13 11:24:40|1203.6|1203.2|1203.4|1203|1203.6|1203.2|1203.4|1203|5000
1642073090000|2022-01-13 11:24:50|1203.2|1203.2|1203.4|1203.2|1203.4|1203.2|1203.2|1203.2|352
1642073100000|2022-01-13 11:25:00|1203.2|1203|1203.2|1203|1203.4|1203.2|1203.2|1203|1676
1642073110000|2022-01-13 11:25:10|1203.4||1203.4||1203.4||1203.2||0
1642073140000|2022-01-13 11:25:40||1203.2||1203.2||1203.2||1203.2|0
1642073150000|2022-01-13 11:25:50|1203.6|1203.4|1203.6|1203.2|1203.6|1203.4|1203.4|1203.2|2190
1642073160000|2022-01-13 11:26:00|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.8|1203.4|3316
1642073170000|2022-01-13 11:26:10|1203.8|1203.4|1204|1203.8|1204|1203.8|1203.6|1203.4|5485
1642073180000|2022-01-13 11:26:20|1204.2|1204|1205|1204.6|1205|1204.6|1204.2|1204|6120
1642073190000|2022-01-13 11:26:30|1205.2|1204.8|1204.4|1204|1205.4|1205|1204.2|1204|27416
1642073200000|2022-01-13 11:26:40|1204.6|1204.2|1204.6|1204|1204.6|1204.2|1204.2|1204|2914
1642073210000|2022-01-13 11:26:50|1204.4|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204|0
1642073220000|2022-01-13 11:27:00|1204.8|1204.4|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|938
1642073230000|2022-01-13 11:27:10|1205|1204.6|1205.2|1204.8|1205.2|1204.8|1205|1204.6|424
1642073240000|2022-01-13 11:27:20|1205|1205|1203.2|1203|1205|1205|1203.2|1203|25232
1642073250000|2022-01-13 11:27:30||1202.8||1202.8||1202.8||1202.8|889
1642073280000|2022-01-13 11:28:00|1203.4|1203|1203.4|1203|1203.4|1203.2|1203.4|1203|961
1642073290000|2022-01-13 11:28:10|1203.6|1203.2|1204|1203.4|1204|1203.6|1203.6|1203.2|138
1642073300000|2022-01-13 11:28:20||1203.6||1203.6||1203.6||1203.6|0
1642073310000|2022-01-13 11:28:30|1203.8|1203.8|1204|1203.6|1204|1203.8|1203.8|1203.4|677
1642073320000|2022-01-13 11:28:40|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.8|1203.4|424
1642073330000|2022-01-13 11:28:50|1203.8|1203.4|1203.6|1203.2|1203.8|1203.4|1203.4|1203|4141
1642073340000|2022-01-13 11:29:00|1203.4|1203|1203.6|1203.2|1203.8|1203.2|1203.4|1203|0
1642073350000|2022-01-13 11:29:10|1203.4|1203.4|1203.8|1203.2|1203.8|1203.4|1203.4|1203|482
1642073360000|2022-01-13 11:29:20|1203.6|1203|1203.6|1203|1203.6|1203.2|1203.4|1203|0
1642073380000|2022-01-13 11:29:40||1203.2||1203||1203.2||1203|0
1642073390000|2022-01-13 11:29:50|1203.4|1203.2|1203.6|1203.2|1203.6|1203.2|1203.2|1203|0
1642073400000|2022-01-13 11:30:00|1203.4|1203|1203.6|1203.4|1203.6|1203.4|1203.4|1203|0
1642073410000|2022-01-13 11:30:10|1203.4|1203.2|1203.6|1203.2|1203.6|1203.4|1203.4|1203.2|19
1642073430000|2022-01-13 11:30:30|1203.8|1203.4|1203.4|1203|1203.8|1203.4|1203|1202.8|5285
1642073440000|2022-01-13 11:30:40|1203.2|1202.8|1203.2|1202.8|1203.2|1203.2|1203.2|1202.8|0
1642073450000|2022-01-13 11:30:50|1203|1202.6|1203|1202.6|1203|1202.6|1202.8|1202.4|424
1642073460000|2022-01-13 11:31:00|1203.2|1202.8|1203.2|1202.8|1203.2|1203|1203.2|1202.8|2052
1642073480000|2022-01-13 11:31:20|1203|1202.6|1203.2|1202.8|1203.2|1202.8|1203|1202.6|3333
1642073490000|2022-01-13 11:31:30||1203||1202.8||1203||1202.8|0
1642073500000|2022-01-13 11:31:40|1203.4|1203|1203.6|1203.4|1203.6|1203.4|1203.2|1203|19315
1642073510000|2022-01-13 11:31:50|1203.4|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203|244
1642073520000|2022-01-13 11:32:00|1203.8|1203.4|1203.8|1203.6|1204|1203.6|1203.8|1203.2|384
1642073530000|2022-01-13 11:32:10|1204|1203.8|1204.2|1203.8|1204.2|1203.8|1204|1203.8|61
1642073550000|2022-01-13 11:32:30|1204|1203.6|1204.2|1203.8|1204.2|1203.8|1204|1203.6|1780
1642073560000|2022-01-13 11:32:40|1204.4|1203.6|1204.4|1204|1204.4|1204|1204.4|1203.6|0
1642073570000|2022-01-13 11:32:50|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|2214
1642073580000|2022-01-13 11:33:00|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204|1203.8|403
1642073590000|2022-01-13 11:33:10|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|0
1642073600000|2022-01-13 11:33:20|1204.2|1204.2|1204.2|1204|1204.2|1204.2|1204.2|1204|2089
1642073610000|2022-01-13 11:33:30|1204.4|1204.2|1204.4|1204|1204.4|1204.2|1204.4|1204|327
1642073620000|2022-01-13 11:33:40||1204.2||1204||1204.2||1204|1783
1642073630000|2022-01-13 11:33:50|1204.2||1204.4||1204.4||1204.2||0
1642073650000|2022-01-13 11:34:10|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.2|1204|1697
1642073660000|2022-01-13 11:34:20||1204.2||1204||1204.2||1204|0
1642073680000|2022-01-13 11:34:40|1204|1203.8|1204|1203.6|1204|1203.8|1204|1203.6|12605
1642073690000|2022-01-13 11:34:50||1203.8||1203.8||1203.8||1203.8|249
1642073700000|2022-01-13 11:35:00|1203.8|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.6|14
1642073710000|2022-01-13 11:35:10||1203.4||1203.6||1203.6||1203.4|0
1642073720000|2022-01-13 11:35:20|1203.8|1203.4|1203.8|1203.6|1203.8|1203.6|1203.8|1203.4|0
1642073730000|2022-01-13 11:35:30|1204||1204||1204||1204||1323
1642073760000|2022-01-13 11:36:00|1204.2|1203.8|1204.2|1204|1204.2|1204|1204.2|1203.8|6249
1642073770000|2022-01-13 11:36:10|1204|1203.8|1204.2|1203.8|1204.2|1203.8|1204|1203.8|1389
1642073780000|2022-01-13 11:36:20|1204.4|1204|1204.2|1203.8|1204.4|1204.2|1204.2|1203.8|119
1642073790000|2022-01-13 11:36:30|1204.4|1204|1204.2|1203.8|1204.4|1204.2|1204.2|1203.8|12
1642073800000|2022-01-13 11:36:40|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|1291
1642073830000|2022-01-13 11:37:10|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.4|1204|4915
1642073840000|2022-01-13 11:37:20|1204.6|1204.2|1204.4|1204.2|1204.6|1204.2|1204.4|1204.2|2233
1642073850000|2022-01-13 11:37:30|1204.6|1204.4|1204|1203.6|1204.8|1204.4|1204|1203.6|1527
1642073860000|2022-01-13 11:37:40|1204.2|1203.8|1204.2|1204|1204.4|1204|1203.8|1203.6|13865
1642073870000|2022-01-13 11:37:50|1204|1203.8|1204.4|1204.2|1204.4|1204.2|1204|1203.8|3368
1642073880000|2022-01-13 11:38:00|1204.2|1204|1204.4|1204.2|1204.4|1204.2|1204.2|1204|6749
1642073890000|2022-01-13 11:38:10|1204.6|1204.4|1204.8|1204.4|1204.8|1204.4|1204.6|1204.4|0
1642073900000|2022-01-13 11:38:20|1205||1205||1205||1204.8||0
1642073910000|2022-01-13 11:38:30|1204.8||1205||1205||1204.8||0
1642073920000|2022-01-13 11:38:40||1204.6||1204.6||1204.8||1204.6|0
1642073930000|2022-01-13 11:38:50|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|0
1642073940000|2022-01-13 11:39:00|1205|1204.6|1205|1204.6|1205.2|1204.8|1205|1204.6|200
1642073950000|2022-01-13 11:39:10|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205.2|1204.8|1757
1642073960000|2022-01-13 11:39:20|1205||1205||1205||1205||0
1642073970000|2022-01-13 11:39:30||1204.6||1204.6||1204.6||1204.6|0
1642073990000|2022-01-13 11:39:50|1204.8||1204.8||1204.8||1204.8||0
1642074000000|2022-01-13 11:40:00|1204.6|1204.4|1205.2|1204.8|1205.2|1205|1204.6|1204.4|5084
1642074010000|2022-01-13 11:40:10||1204.6||1204.8||1204.8||1204.6|0
1642074020000|2022-01-13 11:40:20|1205|1204.6|1205|1204.8|1205|1204.8|1205|1204.6|0
1642074040000|2022-01-13 11:40:40|1205.2||1205||1205.2||1205||1062
1642074050000|2022-01-13 11:40:50|1205.2|1205|1205.4|1205|1205.4|1205|1205.2|1205|0
1642074060000|2022-01-13 11:41:00|1205.2|1204.8|1205.4|1205|1205.4|1205|1205.2|1204.8|0
1642074070000|2022-01-13 11:41:10|1205.2||1205.4||1205.4||1205.2||0
1642074080000|2022-01-13 11:41:20|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|0
1642074100000|2022-01-13 11:41:40|1205.4|1205|1205.4|1205|1205.4|1205|1205.2|1205|487
1642074120000|2022-01-13 11:42:00|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|0
1642074130000|2022-01-13 11:42:10|1205.8|1205.4|1206.8|1206.4|1206.8|1206.6|1205.8|1205.4|13499
1642074140000|2022-01-13 11:42:20|1207|1206.6|1206.8|1206.4|1207.2|1207|1206.6|1206.4|8903
1642074150000|2022-01-13 11:42:30|1206.6||1206.6||1206.6||1206.6||0
1642074160000|2022-01-13 11:42:40|1206.8|1206.6|1207.2|1206.8|1207.2|1206.8|1206.8|1206.4|2644
1642074190000|2022-01-13 11:43:10|1207.4|1207|1207.4|1207|1207.6|1207.4|1207.2|1207|3080
1642074200000|2022-01-13 11:43:20|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|0
1642074210000|2022-01-13 11:43:30|1207.8|1207.4|1208|1207.6|1208|1207.8|1207.8|1207.4|2791
1642074220000|2022-01-13 11:43:40|1208.2|1207.8|1208.4|1207.8|1208.4|1208.2|1208.2|1207.8|5042
1642074230000|2022-01-13 11:43:50|1208.6|1208|1208.8|1208.6|1208.8|1208.6|1208.6|1208|10970
1642074240000|2022-01-13 11:44:00|1209|1208.8|1208.8|1208.6|1209|1208.8|1208.8|1208.6|2000
1642074260000|2022-01-13 11:44:20||1208.4||1208.4||1208.4||1208.4|1646
1642074270000|2022-01-13 11:44:30|1208.6|1208.2|1208.6|1208.4|1208.6|1208.4|1208.4|1208|1493
1642074280000|2022-01-13 11:44:40|1208.8|1208.6|1208.8|1208.4|1208.8|1208.6|1208.8|1208.4|1848
1642074300000|2022-01-13 11:45:00|1208.6|1208.6|1208.6|1208.4|1208.6|1208.6|1208.6|1208.4|74
1642074320000|2022-01-13 11:45:20|1208.8|1208.2|1208.8|1208.4|1208.8|1208.4|1208.8|1208.2|422
1642074340000|2022-01-13 11:45:40|1208.6|1208.6|1208.6|1208.2|1208.6|1208.6|1208.6|1208.2|0
1642074350000|2022-01-13 11:45:50|1208.8|1208.4|1208.6|1208.2|1208.8|1208.4|1208.4|1208.2|0
1642074360000|2022-01-13 11:46:00|1208.8|1208.4|1208.6|1208.2|1208.8|1208.4|1208.6|1208.2|0
1642074370000|2022-01-13 11:46:10|1208.8|1208.4|1208.8|1208.6|1208.8|1208.6|1208.8|1208.4|0
1642074390000|2022-01-13 11:46:30||1208.4||1208.4||1208.4||1208.4|0
1642074400000|2022-01-13 11:46:40||1208.6||1208.6||1208.6||1208.6|0
1642074410000|2022-01-13 11:46:50|||||||||2201
1642074430000|2022-01-13 11:47:10|1208.6|1208.4|1208.6|1208.2|1208.6|1208.4|1208.6|1208.2|964
1642074440000|2022-01-13 11:47:20||1208.4||1208.4||1208.4||1208.4|0
1642074450000|2022-01-13 11:47:30|1208.4|1208.2|1208.6|1208.2|1208.6|1208.2|1208.4|1208.2|1153
1642074460000|2022-01-13 11:47:40|1208.8|1208.4|1209|1208.8|1209|1208.8|1208.8|1208.4|0
1642074470000|2022-01-13 11:47:50||1208.6||1208.6||1208.6||1208.6|247
1642074480000|2022-01-13 11:48:00|1209.2|1208.8|1209.4|1209|1209.4|1209|1209.2|1208.8|1185
1642074490000|2022-01-13 11:48:10|1209.6|1209.2|1209.4|1209.2|1209.6|1209.2|1209.4|1209|0
1642074500000|2022-01-13 11:48:20|1209.6|1209.4|1210|1209.6|1210|1209.6|1209.6|1209.4|1947
1642074530000|2022-01-13 11:48:50|1210.2|1209.8|1210.2|1209.8|1210.4|1209.8|1210.2|1209.8|2116
1642074540000|2022-01-13 11:49:00|1210.4|1210|1210.6|1210.2|1210.6|1210.2|1210.2|1209.8|0
1642074550000|2022-01-13 11:49:10|1210.4|1210|1210.4|1210|1211|1210.6|1210.2|1210|22888
1642074560000|2022-01-13 11:49:20|1210.6|1210.2|1211.4|1211|1211.4|1211|1210.6|1210|9286
1642074570000|2022-01-13 11:49:30|1211.2|1210.8|1210.8|1210.6|1211.2|1210.8|1210.8|1210.6|2140
1642074580000|2022-01-13 11:49:40|1210.6|1210.4|1211.2|1210.8|1211.2|1210.8|1210.6|1210.4|13000
1642074590000|2022-01-13 11:49:50|1211|1210.6|1211|1210.6|1211|1210.8|1210.8|1210.6|2385
1642074600000|2022-01-13 11:50:00|1211.2|1210.8|1211.4|1210.8|1211.4|1211|1211|1210.8|0
1642074610000|2022-01-13 11:50:10|1211.2|1211|1211.2|1210.8|1211.2|1211|1211|1210.8|422
1642074620000|2022-01-13 11:50:20|1211|1210.6|1211|1210.6|1211|1210.8|1210.8|1210.6|357
1642074630000|2022-01-13 11:50:30|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|0
1642074640000|2022-01-13 11:50:40||1210.6||1210.8||1210.8||1210.6|0
1642074650000|2022-01-13 11:50:50|1211.4|1211|1211.4|1211|1211.4|1211.2|1211.4|1211|2608
1642074660000|2022-01-13 11:51:00||1211.2||1211.2||1211.2||1211.2|0
1642074670000|2022-01-13 11:51:10|1211.6|1211.4|1211.6|1211.2|1211.8|1211.4|1211.6|1211.2|0
1642074680000|2022-01-13 11:51:20|1211.8|1211.4|1211.8|1211.4|1211.8|1211.6|1211.8|1211.4|421
1642074690000|2022-01-13 11:51:30|1212||1212||1212||1212||0
1642074700000|2022-01-13 11:51:40|1211.8|1211.2|1211.8|1211.4|1211.8|1211.4|1211.8|1211.2|0
1642074710000|2022-01-13 11:51:50|1211.6||1211.6||1211.6||1211.6||1635
1642074720000|2022-01-13 11:52:00|1211.8||1211.8||1211.8||1211.8||0
1642074730000|2022-01-13 11:52:10|1211.6|1211.6|1212|1211.4|1212|1211.6|1211.6|1211.4|1956
1642074740000|2022-01-13 11:52:20|1211.8|1211.6|1212|1211.4|1212|1211.6|1211.8|1211.4|0
1642074750000|2022-01-13 11:52:30|1211.8|1211.2|1211.2|1210.8|1211.8|1211.2|1211.2|1210.8|742
1642074760000|2022-01-13 11:52:40|1211|1210.6|1210.6|1210.2|1211.2|1210.6|1210.6|1210|844
1642074770000|2022-01-13 11:52:50||1210.4||1210.2||1210.4||1210.2|900
1642074780000|2022-01-13 11:53:00|1210.8|1210.4|1210.6|1210.2|1210.8|1210.4|1210.6|1210.2|863
1642074790000|2022-01-13 11:53:10|1210.8|1210.4|1211.4|1211|1211.4|1211|1210.8|1210.4|401
1642074800000|2022-01-13 11:53:20|1211.2|1210.8|1209|1208.4|1211.2|1210.8|1207.2|1207|146972
1642074810000|2022-01-13 11:53:30|1208.8|1208.2|1208.8|1208.4|1208.8|1208.4|1208.6|1208.2|2505
1642074820000|2022-01-13 11:53:40|1208.6||1208.6||1208.8||1208.6||0
1642074830000|2022-01-13 11:53:50|1208.8|1208.6|1209.4|1208.8|1209.4|1208.8|1208.8|1208.6|136
1642074840000|2022-01-13 11:54:00|1209.6|1209|1209.6|1209|1209.6|1209.2|1209.4|1208.8|3823
1642074850000|2022-01-13 11:54:10|1209.4|1209.2|1209.4|1209.2|1209.4|1209.2|1209.4|1209.2|0
1642074860000|2022-01-13 11:54:20|1209.6|1209.4|1210|1209.6|1210|1209.6|1209.6|1209.4|422
1642074870000|2022-01-13 11:54:30|1209.8||1209.8||1209.8||1209.8||420
1642074880000|2022-01-13 11:54:40|1210|1209.8|1210|1209.6|1210|1209.8|1210|1209.6|1677
1642074900000|2022-01-13 11:55:00|1210.2|1209.8|1210|1209.6|1210.2|1209.8|1210|1209.6|1799
1642074910000|2022-01-13 11:55:10|1210.2|1209.8|1210.2|1209.6|1210.2|1209.8|1210|1209.4|1099
1642074930000|2022-01-13 11:55:30|1210|1209|1209.4|1208.8|1210|1209.2|1209.2|1208.8|23659
1642074940000|2022-01-13 11:55:40|1209.2|1209|1208.8|1208.4|1209.4|1209|1208.8|1208.2|2710
1642074950000|2022-01-13 11:55:50|1208.6|1208.2|1209|1208.4|1209|1208.4|1208.6|1208.2|451
1642074960000|2022-01-13 11:56:00|1208.8|1208.6|1209.2|1208.8|1209.2|1208.8|1208.8|1208.6|1760
1642074970000|2022-01-13 11:56:10|1209.4|1208.6|1209.4|1209|1209.4|1209|1209.2|1208.6|835
1642074980000|2022-01-13 11:56:20|1209.6|1209.2|1209.6|1209.2|1209.8|1209.2|1209.6|1209.2|0
1642074990000|2022-01-13 11:56:30|1209.8|1209.4|1210|1209.6|1210|1209.6|1209.8|1209.4|814
1642075000000|2022-01-13 11:56:40|1209.8|1209.4|1209.8|1209.2|1209.8|1209.4|1209.6|1209.2|835
1642075010000|2022-01-13 11:56:50|1210|1209.4|1209.8|1209.4|1210|1209.4|1209.8|1209.4|0
1642075020000|2022-01-13 11:57:00|1210|1209.6|1210|1209.6|1210|1209.6|1210|1209.6|0
1642075030000|2022-01-13 11:57:10||1209.8||1209.8||1209.8||1209.8|0
1642075040000|2022-01-13 11:57:20|1209.8|1209.6|1209.8|1209.4|1210|1209.6|1209.8|1209.4|422
1642075060000|2022-01-13 11:57:40|1209.6|1209.2|1209|1208.6|1209.6|1209.2|1209|1208.6|1822
1642075070000|2022-01-13 11:57:50|1209.2|1208.4|1209.2|1208.6|1209.2|1208.8|1209|1208.4|0
1642075080000|2022-01-13 11:58:00|1209||1209||1209||1209||0
1642075090000|2022-01-13 11:58:10|1209.2|1208.8|1209.4|1209|1209.4|1209|1209.2|1208.8|0
1642075100000|2022-01-13 11:58:20|1209.2||1209.4||1209.4||1209.2||0
1642075120000|2022-01-13 11:58:40|1209.2|1209.2|1209.6|1209.2|1209.6|1209.2|1209.2|1209.2|472
1642075130000|2022-01-13 11:58:50|1209.4|1209|1209.2|1209|1209.4|1209|1209|1208.6|1919
1642075140000|2022-01-13 11:59:00|1209|1208.8|1209|1208.6|1209.2|1208.8|1209|1208.6|138
1642075180000|2022-01-13 11:59:40|1209.2|1208.8|1209|1208.6|1209.2|1208.8|1209|1208.6|2339
1642075190000|2022-01-13 11:59:50||1208.8||1208.8||1208.8||1208.8|1356
1642075200000|2022-01-13 12:00:00|1209.2||1209.2||1209.2||1209.2||0
1642075330000|2022-01-13 12:02:10||1208.4||1208.8||1208.8||1208.4|8324
1642075340000|2022-01-13 12:02:20||1208.6||1208.8||1208.8||1208.6|0
1642075350000|2022-01-13 12:02:30|1209|1208.6|1208.8|1208.4|1209|1208.6|1208.6|1208.2|14605
1642075360000|2022-01-13 12:02:40||1208.6||1208.4||1208.6||1208.4|941
1642075370000|2022-01-13 12:02:50|1208.6|1208.2|1208.8|1208.2|1208.8|1208.4|1208.6|1208.2|2104
1642075380000|2022-01-13 12:03:00|1208.6|1208.4|1208.6|1208.4|1208.6|1208.4|1208.6|1208.2|416
1642075390000|2022-01-13 12:03:10|1208.8|1208.6|1209|1208.6|1209|1208.8|1208.8|1208.6|654
1642075400000|2022-01-13 12:03:20|1208.8||1209||1209||1208.8||1570
1642075420000|2022-01-13 12:03:40|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|0
1642075440000|2022-01-13 12:04:00|1209.4|1209|1209.6|1209.2|1209.6|1209.4|1209.4|1209|531
1642075450000|2022-01-13 12:04:10|1209.4|1209|1209.2|1208.8|1209.4|1209|1209|1208.6|6059
1642075460000|2022-01-13 12:04:20|1209.4|1209|1209.4|1209.2|1209.4|1209.2|1209.4|1209|895
1642075470000|2022-01-13 12:04:30|1209.6|1209.4|1209.6|1209.2|1209.6|1209.4|1209.4|1209.2|2377
1642075480000|2022-01-13 12:04:40|1209.4||1209.6||1209.6||1209.4||0
1642075490000|2022-01-13 12:04:50|1209.4|1209|1209.4|1208.8|1209.4|1209|1209.2|1208.8|928
1642075500000|2022-01-13 12:05:00|1209.2||1209||1209.2||1209||0
1642075560000|2022-01-13 12:06:00|||||||||206
1642075570000|2022-01-13 12:06:10|1209.2|1209|1209.4|1209|1209.4|1209|1209.2|1209|11975
1642075610000|2022-01-13 12:06:50|1209.6|1209.2|1210|1209.6|1210|1209.6|1209.6|1209.2|1609
1642075620000|2022-01-13 12:07:00|1209.8|1209.8|1210|1209.6|1210|1209.8|1209.8|1209.6|425
1642075650000|2022-01-13 12:07:30|1209.8||1210||1210||1209.8||0
1642075660000|2022-01-13 12:07:40|1209.8|1209.4|1209.8|1209.4|1209.8|1209.6|1209.6|1209.2|6815
1642075670000|2022-01-13 12:07:50|1209.6|1209.2|1209.8|1209.4|1209.8|1209.4|1209.6|1209.2|0
1642075680000|2022-01-13 12:08:00|1210|1209.6|1209.8|1209.4|1210|1209.6|1209.8|1209.4|0
1642075690000|2022-01-13 12:08:10|1210||1209.8||1210||1209.8||0
1642075700000|2022-01-13 12:08:20|1209.6||1209.8||1209.8||1209.6||489
1642075710000|2022-01-13 12:08:30|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|422
1642075720000|2022-01-13 12:08:40|1209.4||1209.4||1209.4||1209.4||249
1642075730000|2022-01-13 12:08:50|1209.6|1209.4|1209.6|1209.4|1209.6|1209.4|1209.6|1209.4|293
1642075740000|2022-01-13 12:09:00|1209.8||1209.8||1209.8||1209.8||0
1642075750000|2022-01-13 12:09:10|1209.6||1209.8||1209.8||1209.6||0
1642075760000|2022-01-13 12:09:20|1209.6|1209.2|1209.4|1209|1209.6|1209.2|1209.2|1209|0
1642075790000|2022-01-13 12:09:50|1209.6|1209.2|1209.6|1209.2|1209.6|1209.4|1209.6|1209.2|729
1642075810000|2022-01-13 12:10:10|1209.4||1209.6||1209.6||1209.4||0
1642075840000|2022-01-13 12:10:40|1209.4|1209.4|1209.2|1209|1209.6|1209.4|1209.2|1209|427
1642075850000|2022-01-13 12:10:50|1209.4||1209.4||1209.4||1209.4||388
1642075870000|2022-01-13 12:11:10|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|492
1642075880000|2022-01-13 12:11:20|1209.4||1209.6||1209.6||1209.4||0
1642075890000|2022-01-13 12:11:30|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.6|1209.4|138
1642075900000|2022-01-13 12:11:40|1210|1209.6|1210|1209.6|1210|1209.6|1210|1209.6|1243
1642075920000|2022-01-13 12:12:00|1209.8||1210||1210||1209.8||1040
1642075930000|2022-01-13 12:12:10|1209.8|1209.4|1210|1209.4|1210|1209.4|1209.8|1209.4|0
1642075950000|2022-01-13 12:12:30|1210.2|1209.6|1210.6|1210.2|1210.6|1210.2|1210.2|1209.6|6181
1642075960000|2022-01-13 12:12:40|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|0
1642075980000|2022-01-13 12:13:00|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210.2|2703
1642076010000|2022-01-13 12:13:30|1210.8|1210.4|1211.4|1211|1211.4|1211|1210.8|1210.4|10606
1642076020000|2022-01-13 12:13:40|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|0
1642076030000|2022-01-13 12:13:50|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|0
1642076040000|2022-01-13 12:14:00|1211.6|1210.8|1210.8|1210.4|1211.6|1211|1210.6|1210.4|19402
1642076050000|2022-01-13 12:14:10|1210.6|1210.2|1210.6|1210.2|1210.8|1210.2|1210.6|1210.2|1629
1642076060000|2022-01-13 12:14:20||1210.4||1210.4||1210.4||1210.4|1
1642076070000|2022-01-13 12:14:30|1210.4|1210.2|1210.6|1210.2|1210.8|1210.2|1210.4|1210.2|435
1642076080000|2022-01-13 12:14:40||1210.4||1210.4||1210.4||1210.2|423
1642076090000|2022-01-13 12:14:50|||||||||648
1642076100000|2022-01-13 12:15:00|1210.8|1210.6|1210.6|1210.4|1211|1210.6|1210.6|1210.4|412
1642076110000|2022-01-13 12:15:10|1210.4|1210.2|1210.4|1209.8|1210.6|1210.2|1210|1209.8|12174
1642076120000|2022-01-13 12:15:20||1210||1210||1210||1209.8|0
1642076140000|2022-01-13 12:15:40|1210.2|1210.2|1210.4|1210.2|1210.6|1210.2|1210.2|1210.2|384
1642076150000|2022-01-13 12:15:50|1210.6|1210|1210.6|1210.2|1210.8|1210.2|1210.6|1210|0
1642076160000|2022-01-13 12:16:00|1210.4||1210.6||1210.6||1210.4||0
1642076180000|2022-01-13 12:16:20|1210.4||1210.6||1210.6||1210.4||0
1642076190000|2022-01-13 12:16:30|1210.4||1210.4||1210.6||1210.4||1500
1642076200000|2022-01-13 12:16:40|1210.6||1210.6||1210.6||1210.6||0
1642076210000|2022-01-13 12:16:50|1210.4||1210.6||1210.6||1210.4||0
1642076220000|2022-01-13 12:17:00|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.4|42
1642076240000|2022-01-13 12:17:20||1210.6||1210.4||1210.6||1210.4|330
1642076250000|2022-01-13 12:17:30|1210.6||1210.6||1210.6||1210.6||0
1642076260000|2022-01-13 12:17:40|1210.4|1210.2|1210.6|1210.4|1210.8|1210.4|1210.4|1210.2|1809
1642076270000|2022-01-13 12:17:50|1210.8|1210.6|1211|1210.6|1211|1210.6|1210.8|1210.6|8
1642076280000|2022-01-13 12:18:00|1210.8|1210.8|1210.8|1210.6|1210.8|1210.8|1210.8|1210.6|0
1642076290000|2022-01-13 12:18:10|1211||1211||1211||1211||153
1642076340000|2022-01-13 12:19:00|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.2|236
1642076350000|2022-01-13 12:19:10|1210.6||1210.8||1210.8||1210.6||0
1642076360000|2022-01-13 12:19:20|1211|1210.6|1211|1210.8|1211|1210.8|1211|1210.6|2199
1642076370000|2022-01-13 12:19:30||1210.6||1210.6||1210.8||1210.6|1879
1642076390000|2022-01-13 12:19:50|1210.8|1210.4|1210.6|1210.2|1210.8|1210.4|1210.4|1210.2|822
1642076410000|2022-01-13 12:20:10||1210.4||1210.2||1210.4||1210.2|0
1642076430000|2022-01-13 12:20:30|1210.4||1210.6||1210.6||1210.4||0
1642076440000|2022-01-13 12:20:40|1210.4|1210|1210.2|1210|1210.6|1210|1210.2|1209.8|1381
1642076450000|2022-01-13 12:20:50|1210|1209.8|1210.2|1209.8|1210.2|1209.8|1210|1209.8|13
1642076460000|2022-01-13 12:21:00|1210.4|1210|1210.2|1209.8|1210.4|1210|1210.2|1209.8|0
1642076470000|2022-01-13 12:21:10|1210|1209.6|1209.8|1209.4|1210|1209.6|1209.8|1209.4|141
1642076480000|2022-01-13 12:21:20|1209.6|1209.2|1209.8|1209.2|1209.8|1209.2|1209.6|1209.2|0
1642076490000|2022-01-13 12:21:30|1209.6|1209.4|1209.4|1209|1209.8|1209.4|1209.2|1208.8|6163
1642076500000|2022-01-13 12:21:40|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209|1208.6|858
1642076520000|2022-01-13 12:22:00|1209|1209|1209|1208.8|1209|1209|1209|1208.8|0
1642076530000|2022-01-13 12:22:10|1209.2||1209.2||1209.2||1209.2||458
1642076550000|2022-01-13 12:22:30|1209||1209||1209||1209||0
1642076560000|2022-01-13 12:22:40|1209.2|1209|1209.6|1209.2|1209.6|1209.2|1209.2|1208.8|1274
1642076570000|2022-01-13 12:22:50|1209.4|1209|1209.6|1209.4|1209.6|1209.4|1209.4|1209|0
1642076580000|2022-01-13 12:23:00|1209.8|1209.6|1209.6|1209.2|1210|1209.6|1209.6|1209.2|880
1642076590000|2022-01-13 12:23:10|1209.4|1209|1209|1208.8|1209.4|1209|1209|1208.8|0
1642076600000|2022-01-13 12:23:20|1208.8|1208.6|1209|1208.8|1209|1208.8|1208.8|1208.6|1958
1642076610000|2022-01-13 12:23:30|1209.2|1208.6|1209.4|1209|1209.4|1209|1209.2|1208.6|391
1642076620000|2022-01-13 12:23:40|1209.2|1209.2|1209.4|1209|1209.6|1209.2|1209.2|1209|507
1642076640000|2022-01-13 12:24:00|1209.6|1209.2|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|388
1642076650000|2022-01-13 12:24:10|1209.4|1209|1209.4|1209|1209.4|1209|1209.4|1209|0
1642076690000|2022-01-13 12:24:50|1209.2||1209.2||1209.2||1209.2||0
1642076700000|2022-01-13 12:25:00|1209|1208.8|1209.2|1208.8|1209.2|1208.8|1209|1208.6|2609
1642076710000|2022-01-13 12:25:10||1209||1208.8||1209||1208.8|0
1642076720000|2022-01-13 12:25:20|1209.4|1209|1209.2|1208.8|1209.4|1209|1209.2|1208.8|0
1642076760000|2022-01-13 12:26:00||1209||1208.8||1209||1208.8|0
1642076880000|2022-01-13 12:28:00|1209.4|1209|1209.2|1208.8|1209.4|1209|1209.2|1208.8|466
1642076920000|2022-01-13 12:28:40|1209.4|1209|1209.4|1209.2|1209.4|1209.2|1209.4|1209|469
1642076930000|2022-01-13 12:28:50|1209.6|1209|1209.4|1209|1209.6|1209|1209.2|1209|1136
1642076940000|2022-01-13 12:29:00|1209.2||1209.4||1209.4||1209.2||0
1642076950000|2022-01-13 12:29:10|1209.2||1209.2||1209.2||1209.2||0
1642076970000|2022-01-13 12:29:30|1209.4||1209.4||1209.4||1209.4||0
1642076980000|2022-01-13 12:29:40|||||||||3
1642076990000|2022-01-13 12:29:50|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209|1208.8|1941
1642077050000|2022-01-13 12:30:50|1209.4||1209.2||1209.4||1209.2||0
1642077060000|2022-01-13 12:31:00|1209.4|1209|1210.2|1210|1210.2|1210|1209.4|1209|4705
1642077070000|2022-01-13 12:31:10||1209.8||1209.8||1210||1209.8|2777
1642077080000|2022-01-13 12:31:20|1210|1209.6|1210|1209.8|1210|1209.8|1209.8|1209.6|4175
1642077090000|2022-01-13 12:31:30|1209.8|1209.6|1209.6|1209.2|1209.8|1209.6|1209.6|1209.2|428
1642077100000|2022-01-13 12:31:40|1209.8|1209.4|1210.2|1209.8|1210.2|1209.8|1209.8|1209.4|2484
1642077110000|2022-01-13 12:31:50|1210|1209.6|1210|1209.6|1210.2|1209.8|1210|1209.6|0
1642077120000|2022-01-13 12:32:00|1209.8|1209.4|1210.2|1209.8|1210.2|1209.8|1209.8|1209.4|0
1642077130000|2022-01-13 12:32:10|1210|1209.6|1209.8|1209.4|1210|1209.6|1209.6|1209.4|1253
1642077140000|2022-01-13 12:32:20|||||||||20
1642077150000|2022-01-13 12:32:30|1210|1209.6|1210|1209.6|1210|1209.8|1210|1209.6|0
1642077160000|2022-01-13 12:32:40|1209.8|1209.4|1210|1209.6|1210|1209.6|1209.8|1209.4|0
1642077180000|2022-01-13 12:33:00|1209.8||1210||1210||1209.8||0
1642077190000|2022-01-13 12:33:10|1210.2|1209.8|1210.2|1210|1210.2|1210|1210.2|1209.8|244
1642077200000|2022-01-13 12:33:20|1210.4|1210.2|1210.6|1210|1210.6|1210.2|1210.4|1210|266
1642077210000|2022-01-13 12:33:30|1210.4||1210.4||1210.4||1210.4||0
1642077220000|2022-01-13 12:33:40|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|0
1642077230000|2022-01-13 12:33:50|1210.4|1210|1210.2|1210|1210.6|1210|1210.2|1210|458
1642077240000|2022-01-13 12:34:00|1210.6|1210.4|1210.4|1210.2|1210.6|1210.4|1210.4|1210|10011
1642077250000|2022-01-13 12:34:10|1210.6|1210.4|1211|1210.4|1211|1210.6|1210.6|1210.4|573
1642077260000|2022-01-13 12:34:20||1210.6||1210.6||1210.6||1210.6|0
1642077290000|2022-01-13 12:34:50|1210.8||1210.8||1211||1210.8||170
1642077300000|2022-01-13 12:35:00|1211|1210.8|1211|1210.8|1211|1210.8|1211|1210.8|390
1642077310000|2022-01-13 12:35:10||1210.6||1210.6||1210.6||1210.6|458
1642077360000|2022-01-13 12:36:00||1210.8||1210.6||1210.8||1210.6|450
1642077390000|2022-01-13 12:36:30|1210.8|1210.4|1210.4|1210|1210.8|1210.4|1210.4|1210|781
1642077410000|2022-01-13 12:36:50|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.4|1210|0
1642077440000|2022-01-13 12:37:20|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.4|1210|2140
1642077450000|2022-01-13 12:37:30|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.4|1210|0
1642077460000|2022-01-13 12:37:40|1210.2|1209.8|1210.2|1209.8|1210.4|1209.8|1210|1209.6|2422
1642077480000|2022-01-13 12:38:00|1210|1209.6|1210|1209.6|1210.2|1209.8|1210|1209.6|422
1642077510000|2022-01-13 12:38:30|1209.8|1209.8|1210|1209.8|1210.2|1209.8|1209.8|1209.8|2001
1642077520000|2022-01-13 12:38:40|||||||||200
1642077530000|2022-01-13 12:38:50|1210.2|1210|1210.4|1209.8|1210.4|1210|1210.2|1209.8|800
1642077540000|2022-01-13 12:39:00|1210.2|1210|1210.2|1209.6|1210.2|1210|1210|1209.6|443
1642077550000|2022-01-13 12:39:10|1210|1209.8|1209.6|1209.2|1210|1209.8|1209.6|1209.2|0
1642077560000|2022-01-13 12:39:20|1209.4|1209.4|1209.4|1209.2|1209.4|1209.4|1209.4|1209.2|255
1642077580000|2022-01-13 12:39:40|1209.2|1209|1209.4|1208.8|1209.4|1209|1209.2|1208.8|1109
1642077590000|2022-01-13 12:39:50|1209.2||1209.2||1209.2||1209.2||120
1642077600000|2022-01-13 12:40:00|1209|1208.6|1209|1208.6|1209|1208.6|1209|1208.6|0
1642077620000|2022-01-13 12:40:20|1209.2|1208.8|1209|1208.6|1209.2|1208.8|1209|1208.6|0
1642077630000|2022-01-13 12:40:30|1209.2|1208.8|1209|1208.6|1209.2|1208.8|1209|1208.6|0
1642077670000|2022-01-13 12:41:10|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|228
1642077690000|2022-01-13 12:41:30|1208.4|1208.2|1208|1207.6|1208.6|1208.2|1208|1207.6|9342
1642077700000|2022-01-13 12:41:40|1208.2|1207.4|1208|1207.4|1208.2|1207.6|1207.8|1207.4|2443
1642077710000|2022-01-13 12:41:50|1207.8|1207.6|1207.6|1207.2|1207.8|1207.6|1207.6|1207.2|2
1642077720000|2022-01-13 12:42:00|1207.8|1207.4|1207.8|1207.4|1208|1207.6|1207.8|1207.4|51
1642077740000|2022-01-13 12:42:20|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.4|1207|0
1642077760000|2022-01-13 12:42:40|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|0
1642077780000|2022-01-13 12:43:00|1207.4|1207|1207.6|1207.2|1207.6|1207.2|1207.4|1207|0
1642077790000|2022-01-13 12:43:10|1207.8|1207|1207.6|1207.2|1207.8|1207.2|1207.4|1207|0
1642077800000|2022-01-13 12:43:20|1207.4|1207|1207.4|1206.8|1207.6|1207|1207.4|1206.8|0
1642077810000|2022-01-13 12:43:30|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|1207|1206.6|0
1642077820000|2022-01-13 12:43:40|1207|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.8|0
1642077830000|2022-01-13 12:43:50|1207|1206.6|1207.2|1206.6|1207.2|1206.8|1207|1206.6|0
1642077850000|2022-01-13 12:44:10|1207|1206.8|1207|1206.6|1207|1206.8|1207|1206.6|0
1642077870000|2022-01-13 12:44:30|1206.8|1206.4|1206.2|1205.8|1206.8|1206.4|1206|1205.6|4611
1642077880000|2022-01-13 12:44:40|1206.4|1206|1206.2|1205.8|1206.4|1206|1206.2|1205.8|0
1642077890000|2022-01-13 12:44:50|1206|1205.6|1206|1205.4|1206.2|1205.8|1205.8|1205.4|0
1642077900000|2022-01-13 12:45:00|1205.8|1205.6|1205.4|1205|1206|1205.6|1205.4|1205|2711
1642077910000|2022-01-13 12:45:10|1205.6|1205.2|1205.6|1205.2|1205.8|1205.2|1205.6|1205.2|0
1642077920000|2022-01-13 12:45:20|1205.8|1205.4|1205.6|1205.2|1205.8|1205.4|1205.4|1205|750
1642077950000|2022-01-13 12:45:50|1205.8|1205.4|1206|1205.6|1206|1205.6|1205.8|1205.4|1058
1642077960000|2022-01-13 12:46:00|1205.8|1205.4|1206|1205.4|1206|1205.4|1205.8|1205.4|0
1642077970000|2022-01-13 12:46:10||1205.6||1205.6||1205.8||1205.6|0
1642077980000|2022-01-13 12:46:20|1206.2|1205.8|1206.2|1205.8|1206.4|1205.8|1206.2|1205.8|1159
1642077990000|2022-01-13 12:46:30|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1642078000000|2022-01-13 12:46:40|||||||||42
1642078070000|2022-01-13 12:47:50|1206.2|1205.8|1206.4|1206|1206.4|1206|1206|1205.8|1766
1642078080000|2022-01-13 12:48:00|1206.2|1205.8|1206|1205.8|1206.2|1205.8|1206|1205.8|239
1642078090000|2022-01-13 12:48:10|1206.2|1205.6|1206|1205.6|1206.2|1205.6|1206|1205.6|1518
1642078100000|2022-01-13 12:48:20||1205.8||1205.6||1205.8||1205.6|0
1642078120000|2022-01-13 12:48:40|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.8|10000
1642078130000|2022-01-13 12:48:50|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1205.8|0
1642078140000|2022-01-13 12:49:00|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|200
1642078180000|2022-01-13 12:49:40|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|1494
1642078210000|2022-01-13 12:50:10|1206.2|1205.8|1206.6|1206.2|1206.6|1206.4|1206.2|1205.8|1342
1642078220000|2022-01-13 12:50:20|1206.4||1206.4||1206.4||1206.4||0
1642078230000|2022-01-13 12:50:30|1206.6||1206.6||1206.6||1206.6||0
1642078240000|2022-01-13 12:50:40|1206.4|1206|1206.2|1206|1206.4|1206|1206.2|1206|1662
1642078250000|2022-01-13 12:50:50|1206|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.8|423
1642078260000|2022-01-13 12:51:00|1206.4||1206.4||1206.4||1206.4||0
1642078270000|2022-01-13 12:51:10|1206.2||1206.2||1206.4||1206.2||56
1642078280000|2022-01-13 12:51:20|1206.4||1206.4||1206.4||1206.4||0
1642078290000|2022-01-13 12:51:30|1206.6|1206|1206.4|1206.2|1206.6|1206.2|1206.4|1206|0
1642078300000|2022-01-13 12:51:40|1206.6|1206.4|1206.6|1206.2|1206.6|1206.4|1206.6|1206.2|423
1642078320000|2022-01-13 12:52:00|1206.4|1206|1206.2|1205.8|1206.4|1206|1206.2|1205.8|385
1642078360000|2022-01-13 12:52:40|1206.4|1206|1206.2|1206|1206.4|1206|1206.2|1205.8|4297
1642078370000|2022-01-13 12:52:50|1206.4||1206.4||1206.4||1206.4||0
1642078380000|2022-01-13 12:53:00|1206.2||1206.2||1206.2||1206.2||0
1642078390000|2022-01-13 12:53:10|1206|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.8|269
1642078400000|2022-01-13 12:53:20|1206||1206.2||1206.2||1206||0
1642078420000|2022-01-13 12:53:40|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|1928
1642078440000|2022-01-13 12:54:00|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|0
1642078460000|2022-01-13 12:54:20||1206||1205.8||1206||1205.8|1349
1642078470000|2022-01-13 12:54:30|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1642078500000|2022-01-13 12:55:00|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|719
1642078530000|2022-01-13 12:55:30|1206|1205.6|1206|1205.6|1206|1205.6|1205.8|1205.6|1252
1642078580000|2022-01-13 12:56:20|1205.8|1205.4|1205.4|1205.2|1205.8|1205.4|1205.4|1205.2|9694
1642078590000|2022-01-13 12:56:30|1205.6|1205|1205.4|1205|1205.6|1205|1205.4|1205|4219
1642078600000|2022-01-13 12:56:40|1205.6|1205.2|1206|1205.6|1206|1205.6|1205.6|1205.2|4817
1642078610000|2022-01-13 12:56:50|1205.8||1205.8||1205.8||1205.8||606
1642078620000|2022-01-13 12:57:00|1205.6|1205.4|1205.6|1205.4|1205.6|1205.4|1205.6|1205.4|333
1642078630000|2022-01-13 12:57:10|1205.4|1205.2|1205.6|1205.2|1205.6|1205.2|1205.4|1205|423
1642078650000|2022-01-13 12:57:30|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|0
1642078660000|2022-01-13 12:57:40|1205.6|1205.2|1205.6|1205.2|1205.6|1205.4|1205.6|1205.2|0
1642078680000|2022-01-13 12:58:00|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.2|0
1642078700000|2022-01-13 12:58:20|1205.6||1205.6||1205.6||1205.6||0
1642078740000|2022-01-13 12:59:00|1205.4|1205.2|1204.8|1204.6|1205.4|1205.2|1204.8|1204.6|11629
1642078750000|2022-01-13 12:59:10|1204.6|1204.4|1204.6|1204.4|1204.8|1204.4|1204.6|1204.2|6000
1642078760000|2022-01-13 12:59:20|1204.4|1204.2|1204.6|1204.4|1204.6|1204.4|1204.4|1204.2|3288
1642078770000|2022-01-13 12:59:30|1205|1204.6|1204.8|1204.6|1205.2|1204.8|1204.8|1204.6|13976
1642078780000|2022-01-13 12:59:40||1204.4||1204.4||1204.4||1204.4|0
1642078800000|2022-01-13 13:00:00|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.4|1204|182
1642078810000|2022-01-13 13:00:10|1204.6|1204.2|1204.4|1204.2|1204.8|1204.4|1204.4|1204.2|6424
1642078820000|2022-01-13 13:00:20|1204.6||1204.6||1204.6||1204.6||1773
1642078830000|2022-01-13 13:00:30|1204.4||1204.6||1204.6||1204.4||6714
1642078840000|2022-01-13 13:00:40|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.2|2706
1642078850000|2022-01-13 13:00:50|1205|1204.6|1205.2|1204.8|1205.2|1205|1205|1204.6|384
1642078860000|2022-01-13 13:01:00|1205|1204.6|1204.8|1204.6|1205|1204.6|1204.8|1204.6|0
1642078870000|2022-01-13 13:01:10|1204.6|1204.4|1204.8|1204.4|1204.8|1204.4|1204.4|1204.2|4777
1642078880000|2022-01-13 13:01:20|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204.2|376
1642078910000|2022-01-13 13:01:50|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|0
1642078920000|2022-01-13 13:02:00|1204.6|1204.2|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|0
1642078950000|2022-01-13 13:02:30|1205.6|1204.4|1206.2|1205.8|1206.2|1206|1205.4|1204.4|80209
1642078960000|2022-01-13 13:02:40|1206.4|1206|1206.4|1206|1207.4|1207.2|1206.2|1206|22769
1642078970000|2022-01-13 13:02:50|1206.2|1205.8|1206.2|1205.8|1206.4|1206|1206|1205.6|1353
1642078980000|2022-01-13 13:03:00|1206.8|1206.6|1206.8|1206.6|1207|1206.8|1206.6|1206.2|106197
1642078990000|2022-01-13 13:03:10|1207|1206.8|1206.6|1206.2|1207|1206.8|1206.6|1206.2|7231
1642079000000|2022-01-13 13:03:20|1206.8|1206.4|1206.8|1206.6|1206.8|1206.6|1206.8|1206.4|1659
1642079010000|2022-01-13 13:03:30|1207|1206.8|1207.2|1207|1207.2|1207|1207|1206.6|906
1642079030000|2022-01-13 13:03:50|1207|1206.8|1207|1206.8|1207.2|1207|1206.8|1206.6|12363
1642079040000|2022-01-13 13:04:00|1207.2||1207.2||1207.2||1207.2||0
1642079050000|2022-01-13 13:04:10|1207||1207.2||1207.2||1207||0
1642079070000|2022-01-13 13:04:30|1207.4|1207|1207.6|1207.4|1207.8|1207.4|1207.4|1207|846
1642079080000|2022-01-13 13:04:40|1207.8|1207.6|1207.8|1207.4|1207.8|1207.6|1207.6|1207.4|0
1642079100000|2022-01-13 13:05:00|1208|1207.6|1208|1207.6|1208|1207.6|1208|1207.6|0
1642079130000|2022-01-13 13:05:30||1207.8||1207.8||1207.8||1207.8|0
1642079140000|2022-01-13 13:05:40|1207.8|1207.6|1207.2|1206.8|1208|1207.6|1207|1206.8|19339
1642079150000|2022-01-13 13:05:50||1207||1206.8||1207||1206.8|679
1642079160000|2022-01-13 13:06:00|1207.4|1207|1207|1206.8|1207.4|1207|1207|1206.8|423
1642079170000|2022-01-13 13:06:10|1207.2|1207|1207.8|1207.2|1207.8|1207.4|1207.2|1207|1779
1642079180000|2022-01-13 13:06:20||1207.4||1207.4||1207.4||1207.4|0
1642079200000|2022-01-13 13:06:40|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|423
1642079210000|2022-01-13 13:06:50||1207.4||1207.2||1207.4||1207.2|0
1642079230000|2022-01-13 13:07:10|1207.4|1207.4|1207.6|1207.2|1207.6|1207.4|1207.4|1207.2|837
1642079240000|2022-01-13 13:07:20|1207.8|1207.4|1207.8|1207.6|1207.8|1207.6|1207.6|1207.4|605
1642079250000|2022-01-13 13:07:30|1208|1207.8|1208|1207.6|1208|1207.8|1208|1207.6|412
1642079280000|2022-01-13 13:08:00|1208.2|1207.8|1208.4|1208|1208.4|1208.2|1208.2|1207.8|1050
1642079290000|2022-01-13 13:08:10||1208.2||1208.2||1208.2||1208.2|0
1642079310000|2022-01-13 13:08:30|1208.6|1208.4|1208.6|1208.4|1208.6|1208.4|1208.6|1208.4|594
1642079330000|2022-01-13 13:08:50|1208.4|1208.2|1208.4|1208.2|1208.4|1208.2|1208.4|1208.2|1102
1642079340000|2022-01-13 13:09:00|1208.6||1208.6||1208.6||1208.6||0
1642079350000|2022-01-13 13:09:10||1208.4||1208.2||1208.4||1208.2|0
1642079360000|2022-01-13 13:09:20||1208.4||1208.2||1208.4||1208.2|0
1642079370000|2022-01-13 13:09:30|1208.8|1208.4|1208.6|1208.4|1208.8|1208.4|1208.6|1208.4|0
1642079380000|2022-01-13 13:09:40|1208.8|1208.6|1208.8|1208.6|1208.8|1208.6|1208.8|1208.6|423
1642079390000|2022-01-13 13:09:50|1209|1208.8|1209|1208.6|1209|1208.8|1209|1208.6|948
1642079400000|2022-01-13 13:10:00||1208.8||1208.6||1208.8||1208.6|210
1642079440000|2022-01-13 13:10:40|1209.2|1208.8|1209.4|1209|1209.4|1209|1209.2|1208.8|2000
1642079450000|2022-01-13 13:10:50|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|0
1642079460000|2022-01-13 13:11:00|1209.4|1209|1209.4|1209|1209.4|1209.2|1209.4|1209|985
1642079480000|2022-01-13 13:11:20|1209.6|1209.2|1209.6|1209.4|1209.6|1209.4|1209.6|1209.2|118
1642079490000|2022-01-13 13:11:30|1209.4|1209.2|1209.4|1209.2|1209.4|1209.2|1209.4|1209.2|417
1642079510000|2022-01-13 13:11:50|1209.6|1209.4|1209.8|1209.6|1209.8|1209.6|1209.6|1209.4|240
1642079520000|2022-01-13 13:12:00|1210|1209.8|1210.6|1210|1210.6|1210.2|1209.8|1209.8|10171
1642079530000|2022-01-13 13:12:10||1210.2||1210.2||1210.2||1210.2|0
1642079550000|2022-01-13 13:12:30|1210.4|1210|1210.2|1209.8|1210.4|1210|1209.8|1209.4|14025
1642079560000|2022-01-13 13:12:40|1210.4|1210|1210.6|1210.2|1210.6|1210.2|1210.4|1210|0
1642079580000|2022-01-13 13:13:00|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|0
1642079600000|2022-01-13 13:13:20|1210.6||1210.6||1210.6||1210.6||243
1642079610000|2022-01-13 13:13:30|1210.4|1209.8|1210|1209.8|1210.4|1210|1210|1209.6|16398
1642079620000|2022-01-13 13:13:40|1210.2|1210|1210.6|1210.2|1210.6|1210.2|1210.2|1210|422
1642079630000|2022-01-13 13:13:50|1210.4|1210|1210.4|1210|1210.4|1210|1210.2|1209.8|1387
1642079650000|2022-01-13 13:14:10|1210.6|1210.2|1211|1210.6|1211|1210.6|1210.6|1210.2|4217
1642079660000|2022-01-13 13:14:20|1211.2|1210.8|1211.4|1211|1211.4|1211|1211.2|1210.8|111
1642079680000|2022-01-13 13:14:40|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.8|1222
1642079700000|2022-01-13 13:15:00|1211.4|1211|1211.6|1211.2|1211.6|1211.2|1211.4|1211|172
1642079710000|2022-01-13 13:15:10|1211.8|1211|1211.4|1211|1211.8|1211|1211.4|1211|0
1642079720000|2022-01-13 13:15:20|1211.6|1211.2|1211.8|1211.4|1212|1211.6|1211.6|1211|845
1642079730000|2022-01-13 13:15:30||1211.2||1211.4||1211.4||1211.2|0
1642079740000|2022-01-13 13:15:40||1211.2||1211.2||1211.6||1211.2|0
1642079750000|2022-01-13 13:15:50||1211.4||1211.4||1211.4||1211.4|0
1642079760000|2022-01-13 13:16:00|1212|1211.6|1212.2|1212|1212.2|1212|1211.8|1211.4|4550
1642079770000|2022-01-13 13:16:10|1212.4|1212.2|1211.6|1211|1212.4|1212.2|1211.4|1211|16115
1642079780000|2022-01-13 13:16:20|1211.4|1211.2|1211|1210.6|1211.6|1211.2|1211|1210.6|0
1642079790000|2022-01-13 13:16:30|1211.2|1210.4|1210.8|1210.4|1211.2|1210.4|1210.6|1210.4|1739
1642079800000|2022-01-13 13:16:40|1211|1210.6|1211|1210.6|1211|1210.6|1211|1210.6|15871
1642079810000|2022-01-13 13:16:50|1210.8|1210.8|1211.4|1211.2|1211.6|1211.2|1210.8|1210.6|961
1642079820000|2022-01-13 13:17:00|1211.6|1211.4|1211.8|1211.4|1211.8|1211.4|1211.6|1211.4|758
1642079830000|2022-01-13 13:17:10|1212|1211.6|1212|1211.6|1212.2|1211.8|1212|1211.6|7580
1642079840000|2022-01-13 13:17:20|1212.2|1211.8|1211.8|1211.6|1212.2|1211.8|1211.8|1211.6|4825
1642079850000|2022-01-13 13:17:30|1211.6|1211.4|1211.8|1211.4|1211.8|1211.4|1211.4|1211.2|3437
1642079860000|2022-01-13 13:17:40|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.4|1211.2|426
1642079870000|2022-01-13 13:17:50|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|415
1642079880000|2022-01-13 13:18:00|1212|1211.6|1212|1211.4|1212|1211.6|1212|1211.4|0
1642079890000|2022-01-13 13:18:10|1211.8||1211.8||1211.8||1211.8||0
1642079900000|2022-01-13 13:18:20|1212|1211.6|1212|1211.6|1212.2|1211.8|1212|1211.6|446
1642079920000|2022-01-13 13:18:40|1212.2|1211.8|1212.6|1212|1212.6|1212.4|1212.2|1211.8|24789
1642079930000|2022-01-13 13:18:50|1212.4||1212.4||1212.4||1212.2||921
1642079940000|2022-01-13 13:19:00|1212.2|1211.8|1211.8|1211.4|1212.2|1211.8|1211.6|1211.4|4266
1642079960000|2022-01-13 13:19:20|1212|1211.6|1212|1211.6|1212.2|1211.6|1212|1211.6|421
1642079970000|2022-01-13 13:19:30|1212.2|1211.4|1211.8|1211.4|1212.2|1211.4|1211.8|1211.4|0
1642079990000|2022-01-13 13:19:50|1211.2|1211|1211.8|1211.2|1211.8|1211.4|1211.2|1211|20657
1642080000000|2022-01-13 13:20:00|1211.6|1211.4|1211.6|1211.2|1211.8|1211.4|1211.6|1211.2|0
1642080010000|2022-01-13 13:20:10|1211.4||1211.4||1211.4||1211.4||0
1642080020000|2022-01-13 13:20:20|1211.6||1211.4||1211.6||1211.4||119
1642080040000|2022-01-13 13:20:40|1211|1210.8|1211.2|1210.8|1211.4|1211.2|1211|1210.8|10224
1642080060000|2022-01-13 13:21:00|1211.4|1211|1211.2|1210.8|1211.4|1211|1211.2|1210.8|1018
1642080080000|2022-01-13 13:21:20|1211|1210.6|1210.8|1210.6|1211|1210.6|1210.8|1210.4|424
1642080090000|2022-01-13 13:21:30|1211|1210.8|1211.4|1211|1211.4|1211.2|1211|1210.8|11824
1642080110000|2022-01-13 13:21:50|1211.2|1210.8|1211.2|1210.8|1211.2|1211|1211.2|1210.8|0
1642080130000|2022-01-13 13:22:10|1211|1211|1211.4|1211|1211.4|1211|1211|1211|1067
1642080140000|2022-01-13 13:22:20|1211.2|1210.8|1211.4|1210.8|1211.4|1210.8|1211.2|1210.8|0
1642080150000|2022-01-13 13:22:30||1211||1211||1211||1211|0
1642080160000|2022-01-13 13:22:40|1211.2||1211.2||1211.2||1211.2||0
1642080170000|2022-01-13 13:22:50|1211|1210.8|1210|1209.8|1211|1210.8|1210|1209.8|9835
1642080180000|2022-01-13 13:23:00|1210.2|1210|1210.6|1210.2|1210.6|1210.4|1209.8|1209.6|23424
1642080190000|2022-01-13 13:23:10|1210.4|1210|1209.8|1209.4|1210.4|1210|1209.8|1209.4|5491
1642080200000|2022-01-13 13:23:20||1209.6||1209.6||1209.6||1209.6|0
1642080210000|2022-01-13 13:23:30|1209.6|1209.4|1210.2|1209.8|1210.2|1209.8|1209|1208.6|48178
1642080220000|2022-01-13 13:23:40|1210.4|1210|1210.6|1210.2|1210.6|1210.2|1210.4|1209.8|1122
1642080230000|2022-01-13 13:23:50|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|880
1642080240000|2022-01-13 13:24:00|1210.6|1210.2|1210.8|1210.4|1210.8|1210.4|1210.6|1210.2|0
1642080250000|2022-01-13 13:24:10||1210.2||1210.4||1210.4||1210.2|0
1642080270000|2022-01-13 13:24:30|1210.6|1210.2|1209.8|1209.4|1210.6|1210.2|1209.6|1209.4|22022
1642080280000|2022-01-13 13:24:40|1210|1209.6|1209.6|1209.2|1210.2|1209.8|1209.6|1209.2|6217
1642080290000|2022-01-13 13:24:50|1209.4|1209|1209.2|1208.8|1209.4|1209|1208.8|1208.6|23391
1642080300000|2022-01-13 13:25:00|1209|1208.6|1208.6|1208.4|1209|1208.6|1208.4|1208.2|18292
1642080310000|2022-01-13 13:25:10|1208.8|1208.2|1208.4|1207.8|1208.8|1208.4|1208.4|1207.8|9451
1642080320000|2022-01-13 13:25:20|1208.2|1208|1208.6|1208.2|1208.8|1208.2|1207.8|1207.6|17507
1642080330000|2022-01-13 13:25:30|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|0
1642080340000|2022-01-13 13:25:40|1208.6||1208.6||1208.6||1208.6||0
1642080350000|2022-01-13 13:25:50|1208.4|1208.2|1208.6|1208.4|1208.8|1208.4|1208.4|1208|454
1642080380000|2022-01-13 13:26:20|1208.4|1208.2|1208.8|1208.4|1208.8|1208.6|1208.4|1208.2|6022
1642080420000|2022-01-13 13:27:00|1209|1208.6|1209.4|1209|1209.8|1209.2|1209|1208.6|6179
1642080430000|2022-01-13 13:27:10|1209.2|1208.8|1208.8|1208.4|1209.2|1208.8|1208.6|1208|484
1642080440000|2022-01-13 13:27:20|1209|1208.6|1209.4|1209|1209.4|1209|1209|1208.4|709
1642080450000|2022-01-13 13:27:30|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|0
1642080480000|2022-01-13 13:28:00|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|0
1642080510000|2022-01-13 13:28:30|1210|1209.6|1209.8|1209.4|1210|1209.8|1209.8|1209.4|5902
1642080530000|2022-01-13 13:28:50|1209.6|1209.2|1209.4|1209|1209.6|1209.2|1209.4|1209|1229
1642080550000|2022-01-13 13:29:10|1209.6|1209.2|1209.4|1209|1209.6|1209.2|1209.4|1209|0
1642080560000|2022-01-13 13:29:20|1209.6|1209.2|1209.4|1209|1209.6|1209.2|1209.4|1209|12
1642080580000|2022-01-13 13:29:40|1209.2|1208.8|1208.8|1208.4|1209.2|1208.8|1208.8|1208.4|1821
1642080590000|2022-01-13 13:29:50|1209|1208.6|1209|1208.4|1209|1208.6|1209|1208.4|909
1642080610000|2022-01-13 13:30:10|1209.2|1208.6|1210|1209.4|1210.2|1209.8|1209.2|1208.4|2028
1642080620000|2022-01-13 13:30:20|1210.2|1209.6|1210|1209.4|1210.2|1209.8|1209.8|1209.4|0
1642080630000|2022-01-13 13:30:30|1209.8|1209.2|1209.4|1208.8|1209.8|1209.2|1209.4|1208.8|376
1642080640000|2022-01-13 13:30:40|1209.2|1209|1209.4|1208.8|1209.4|1209|1209.2|1208.6|0
1642080650000|2022-01-13 13:30:50|1209.6|1209|1209.4|1208.8|1209.6|1209|1209|1208.8|332
1642080660000|2022-01-13 13:31:00|1209.2||1209||1209.2||1209||0
1642080670000|2022-01-13 13:31:10|1209.2|1209|1209.6|1209.2|1209.6|1209.2|1209|1208.6|13703
1642080680000|2022-01-13 13:31:20||1209||1209.2||1209.2||1209|0
1642080720000|2022-01-13 13:32:00|1209.8|1209.4|1210|1209.4|1210|1209.4|1209.8|1209.2|400
1642080730000|2022-01-13 13:32:10|1209.8|1209.6|1210.8|1210.2|1210.8|1210.2|1209.8|1209.6|851
1642080740000|2022-01-13 13:32:20||1210.4||1210.4||1210.6||1210.4|0
1642080750000|2022-01-13 13:32:30|1210.6|1210.6|1211|1210.6|1211|1210.6|1210.6|1210.6|216
1642080760000|2022-01-13 13:32:40|1211.2|1210.8|1211.4|1211|1211.4|1211|1211.2|1210.8|210
1642080770000|2022-01-13 13:32:50|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|0
1642080780000|2022-01-13 13:33:00|1211.4|1210.6|1211.4|1211.2|1211.4|1211.2|1211.2|1210.6|2291
1642080790000|2022-01-13 13:33:10|1211.2|1211|1211.2|1211|1211.2|1211|1211.2|1211|10639
1642080800000|2022-01-13 13:33:20|||||||||1088
1642080820000|2022-01-13 13:33:40|1211.4|1211.2|1211.4|1211|1211.4|1211.2|1211.2|1211|1542
1642080830000|2022-01-13 13:33:50||1210.8||1211||1211||1210.8|0
1642080860000|2022-01-13 13:34:20|1211.2|1210.8|1211|1210.4|1211.2|1210.8|1210.8|1210.4|1854
1642080870000|2022-01-13 13:34:30||1210.6||1210.4||1210.6||1210.4|0
1642080880000|2022-01-13 13:34:40|1210.8|1210.6|1210.8|1210.6|1210.8|1210.6|1210.8|1210.6|0
1642080890000|2022-01-13 13:34:50|1210.6|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.4|3
1642080900000|2022-01-13 13:35:00|1210.6|1210.6|1210.8|1210.4|1211|1210.6|1210.6|1210.4|433
1642080920000|2022-01-13 13:35:20|1211|1210.6|1210.8|1210.4|1211.4|1211|1210.8|1210.4|1203
1642080930000|2022-01-13 13:35:30|1210.6|1210.6|1210.2|1209.6|1210.6|1210.6|1210|1209.6|5469
1642080940000|2022-01-13 13:35:40|1210.4|1209.8|1210.2|1209.8|1210.4|1209.8|1210.2|1209.8|0
1642080950000|2022-01-13 13:35:50|1210.4|1210|1210.2|1210|1210.4|1210|1210.2|1210|678
1642080960000|2022-01-13 13:36:00|1210|1209.8|1210.2|1209.8|1210.4|1209.8|1210|1209.6|890
1642080980000|2022-01-13 13:36:20||1209.6||1209.6||1209.8||1209.6|0
1642080990000|2022-01-13 13:36:30|1210|1209.8|1209.8|1209.4|1210|1209.8|1209.6|1209.4|294
1642081000000|2022-01-13 13:36:40|1209.6|1209.2|1209.6|1209.2|1209.6|1209.4|1209.2|1209|2542
1642081010000|2022-01-13 13:36:50|1209.4||1209.4||1209.4||1209.4||0
1642081030000|2022-01-13 13:37:10|1209.2|1209|1209|1208.8|1209.2|1209|1209|1208.6|1038
1642081040000|2022-01-13 13:37:20|1209.2|1209|1209.2|1209|1209.4|1209|1209.2|1209|422
1642081050000|2022-01-13 13:37:30||1208.8||1208.6||1208.8||1208.6|422
1642081060000|2022-01-13 13:37:40|1209|1208.8|1209.4|1209|1209.4|1209|1209|1208.8|3218
1642081080000|2022-01-13 13:38:00|1209.2|1208.8|1209|1208.6|1209.2|1208.8|1208.8|1208.6|9294
1642081090000|2022-01-13 13:38:10|1208.8|1208.4|1209|1208.6|1209|1208.8|1208.8|1208.4|2550
1642081100000|2022-01-13 13:38:20|1208.8|1208.8|1209|1208.6|1209|1208.8|1208.8|1208.6|1880
1642081110000|2022-01-13 13:38:30|1208.8|1208.8|1209|1208.6|1209|1208.8|1208.8|1208.6|3518
1642081120000|2022-01-13 13:38:40|1209.2|1208.8|1208.6|1208.2|1209.4|1209|1208.4|1208|3721
1642081130000|2022-01-13 13:38:50|1208.8||1208.6||1208.8||1208.6||0
1642081150000|2022-01-13 13:39:10|1208.4|1208|1208|1207.6|1208.4|1208|1208|1207.6|436
1642081160000|2022-01-13 13:39:20|1208.2||1208||1208.2||1208||3800
1642081170000|2022-01-13 13:39:30|1208.2|1207.8|1208.2|1208|1208.2|1208|1208|1207.8|1692
1642081180000|2022-01-13 13:39:40|1208.4|1208.2|1208.6|1208.2|1208.6|1208.2|1208.2|1208|4668
1642081190000|2022-01-13 13:39:50|1208.8|1208.4|1208.6|1208.2|1208.8|1208.4|1208.6|1208.2|0
1642081200000|2022-01-13 13:40:00|1208.8|1208.4|1209.2|1208.8|1209.2|1208.8|1208.8|1208.4|39
1642081220000|2022-01-13 13:40:20|1209.4|1209|1209.4|1208.8|1209.4|1209|1209.2|1208.8|0
1642081230000|2022-01-13 13:40:30|1209.2|1209|1209.6|1209.2|1209.6|1209.2|1209.2|1209|4019
1642081250000|2022-01-13 13:40:50|1209.4|1209|1209.4|1209|1209.4|1209|1209.4|1209|0
1642081260000|2022-01-13 13:41:00|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|422
1642081270000|2022-01-13 13:41:10||1209.4||1209.2||1209.4||1209.2|0
1642081280000|2022-01-13 13:41:20||1209.4||1209.4||1209.4||1209.4|355
1642081290000|2022-01-13 13:41:30|1209.8|1209.6|1210.2|1209.8|1210.2|1209.8|1209.8|1209.6|1289
1642081300000|2022-01-13 13:41:40|1210|1209.6|1210.2|1209.8|1210.2|1209.8|1210|1209.6|0
1642081310000|2022-01-13 13:41:50|1210.4|1210|1210.6|1210.2|1210.6|1210.2|1210.2|1210|1414
1642081320000|2022-01-13 13:42:00|1210.4|1210|1210.4|1210|1210.6|1210.2|1210.4|1210|0
1642081330000|2022-01-13 13:42:10|1210.6|1210.2|1210.8|1210.4|1210.8|1210.4|1210.6|1210|1600
1642081340000|2022-01-13 13:42:20|1210.6|1210.2|1210.4|1210.2|1210.6|1210.4|1210.4|1210.2|2446
1642081350000|2022-01-13 13:42:30|1210.2|1210|1210.2|1209.8|1210.2|1210.2|1210|1209.8|806
1642081380000|2022-01-13 13:43:00|1210|1209.6|1210|1209.6|1210|1209.6|1210|1209.6|0
1642081390000|2022-01-13 13:43:10|1209.8|1209.8|1209.8|1209.4|1209.8|1209.8|1209.8|1209.4|474
1642081410000|2022-01-13 13:43:30|1210|1209.6|1210|1209.8|1210|1209.8|1210|1209.6|843
1642081420000|2022-01-13 13:43:40|1210.2|1210|1210.2|1210|1210.2|1210|1210.2|1210|79
1642081430000|2022-01-13 13:43:50|1210.4|1210.2|1210.4|1210|1210.6|1210.4|1210.4|1210|787
1642081460000|2022-01-13 13:44:20|1210.6||1210.4||1210.6||1210.4||3742
1642081470000|2022-01-13 13:44:30|1210.2||1210.4||1210.4||1210.2||0
1642081500000|2022-01-13 13:45:00|1210.2|1210.2|1210.6|1210.2|1210.6|1210.2|1210.2|1210|354
1642081520000|2022-01-13 13:45:20|1210.8|1210.4|1210.4|1210.2|1210.8|1210.4|1210.4|1210.2|460
1642081530000|2022-01-13 13:45:30|1210.6|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.4|0
1642081540000|2022-01-13 13:45:40|1210.6|1210.2|1210.6|1210.2|1210.8|1210.4|1210.6|1210.2|0
1642081560000|2022-01-13 13:46:00|1210.8|1210.4|1210.8|1210.6|1210.8|1210.6|1210.8|1210.2|422
1642081570000|2022-01-13 13:46:10|1211|1210.8|1211.4|1211|1211.4|1211|1211|1210.8|859
1642081590000|2022-01-13 13:46:30|1211.6|1211.2|1211.6|1211.2|1211.8|1211.4|1211.4|1211.2|1087
1642081600000|2022-01-13 13:46:40|1211.4|1211|1211.4|1211|1211.4|1211|1211.4|1211|398
1642081610000|2022-01-13 13:46:50|1211|1210.8|1211.4|1210.8|1211.4|1211|1211|1210.6|10000
1642081620000|2022-01-13 13:47:00||1211||1211||1211||1211|0
1642081630000|2022-01-13 13:47:10||1211.2||1211||1211.2||1211|0
1642081640000|2022-01-13 13:47:20|1211.2|1211.2|1211.2|1211|1211.2|1211.2|1211.2|1211|0
1642081670000|2022-01-13 13:47:50|1211.4|1211.2|1211.4|1211.2|1211.6|1211.2|1211.4|1211.2|422
1642081690000|2022-01-13 13:48:10|||||||||276
1642081700000|2022-01-13 13:48:20|||||||||260
1642081710000|2022-01-13 13:48:30|1211.2|1211|1211.2|1211|1211.2|1211|1211.2|1211|2699
1642081720000|2022-01-13 13:48:40|1211|1210.8|1211|1210.8|1211.2|1210.8|1211|1210.6|426
1642081730000|2022-01-13 13:48:50|1210.8|1210.6|1210.8|1210.4|1210.8|1210.6|1210.6|1210.2|12
1642081740000|2022-01-13 13:49:00|1211|1210.6|1211|1210.6|1211.2|1210.8|1210.8|1210.6|813
1642081760000|2022-01-13 13:49:20|1211.2|1210.8|1211|1210.6|1211.2|1210.8|1211|1210.6|0
1642081770000|2022-01-13 13:49:30|1211.2|1210.8|1211.4|1211|1211.4|1211|1211.2|1210.8|0
1642081790000|2022-01-13 13:49:50|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.8|3
1642081810000|2022-01-13 13:50:10|1211|1210.6|1210.4|1210|1211|1210.6|1210.2|1209.8|3230
1642081820000|2022-01-13 13:50:20|1210.2|1210.2|1210.4|1210|1210.6|1210.2|1210.2|1210|414
1642081850000|2022-01-13 13:50:50|1210.2|1209.8|1209.8|1209.4|1210.2|1210|1209.6|1209.4|958
1642081870000|2022-01-13 13:51:10|1210|1209.6|1210|1209.6|1210.2|1209.8|1210|1209.6|419
1642081890000|2022-01-13 13:51:30|1209.8|1209.4|1210|1209.6|1210|1209.8|1209.8|1209.4|243
1642081900000|2022-01-13 13:51:40|1209.8||1210||1210||1209.8||282
1642081910000|2022-01-13 13:51:50|||||||||400
1642081940000|2022-01-13 13:52:20|1210.2|1210|1210.2|1209.8|1210.4|1210|1210.2|1209.8|988
1642081950000|2022-01-13 13:52:30|1210|1209.6|1210.2|1209.8|1210.2|1209.8|1210|1209.6|1230
1642081960000|2022-01-13 13:52:40||1210||1209.8||1210||1209.8|0
1642081970000|2022-01-13 13:52:50|1210|1209.6|1210.2|1209.8|1210.2|1209.8|1210|1209.6|3917
1642081980000|2022-01-13 13:53:00|1210|1210|1210|1209.6|1210|1210|1210|1209.6|671
1642081990000|2022-01-13 13:53:10|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|551
1642082000000|2022-01-13 13:53:20|1210|1209.6|1210|1209.6|1210|1209.6|1210|1209.6|0
1642082010000|2022-01-13 13:53:30|1210.2|1209.8|1210.2|1210|1210.4|1210|1210.2|1209.8|8480
1642082020000|2022-01-13 13:53:40|1210|1209.8|1210.4|1210|1210.4|1210.2|1210|1209.6|2673
1642082050000|2022-01-13 13:54:10|||||||||2500
1642082070000|2022-01-13 13:54:30|1210.2|1209.8|1209.8|1209.4|1210.2|1209.8|1209.8|1209.4|500
1642082080000|2022-01-13 13:54:40||1209.6||1209.6||1209.6||1209.6|0
1642082090000|2022-01-13 13:54:50||1209.4||1209.4||1209.4||1209.4|0
1642082100000|2022-01-13 13:55:00||1209.6||1209.4||1209.6||1209.4|10
1642082130000|2022-01-13 13:55:30|1210|1209.6|1210|1209.6|1210|1209.8|1210|1209.6|739
1642082170000|2022-01-13 13:56:10|1209.8||1210||1210||1209.8||0
1642082180000|2022-01-13 13:56:20|1209.8||1210||1210||1209.8||0
1642082190000|2022-01-13 13:56:30|1209.8||1209.8||1209.8||1209.8||0
1642082210000|2022-01-13 13:56:50|1210||1210||1210||1209.8||0
1642082240000|2022-01-13 13:57:20|1210.2|1209.8|1210|1209.6|1210.2|1210|1209.8|1209.6|6368
1642082260000|2022-01-13 13:57:40|1210.2|1209.8|1210.6|1210.4|1210.6|1210.4|1210.2|1209.8|2979
1642082270000|2022-01-13 13:57:50|||||||||237
1642082280000|2022-01-13 13:58:00|1210.8|1210.6|1210.6|1210.4|1210.8|1210.6|1210.6|1210.4|0
1642082300000|2022-01-13 13:58:20|1210.4|1210.2|1210.6|1210.2|1210.8|1210.4|1210.4|1210|432
1642082310000|2022-01-13 13:58:30|||||||||219
1642082320000|2022-01-13 13:58:40|1210.4|1210.4|1210.8|1210.4|1210.8|1210.4|1210.2|1210|6007
1642082340000|2022-01-13 13:59:00|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.4|1210|0
1642082350000|2022-01-13 13:59:10|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.4|1210|0
1642082360000|2022-01-13 13:59:20||1210.2||1210||1210.2||1210|0
1642082380000|2022-01-13 13:59:40||1209.8||1210||1210||1209.8|0
1642082390000|2022-01-13 13:59:50|1210.2|1209.8|1210|1209.6|1210.2|1209.8|1210|1209.6|0
1642082400000|2022-01-13 14:00:00|1210.2|1209.8|1210.6|1210.2|1210.6|1210.4|1210.2|1209.8|469
1642082410000|2022-01-13 14:00:10|1210.8|1210.6|1210.4|1210|1210.8|1210.6|1210.2|1210|1009
1642082420000|2022-01-13 14:00:20|1210.2|1209.8|1210.8|1210.4|1210.8|1210.4|1210.2|1209.8|8604
1642082430000|2022-01-13 14:00:30|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.2|1210|450
1642082440000|2022-01-13 14:00:40|1210|1209.8|1210.2|1209.6|1210.2|1209.8|1210|1209.6|2316
1642082450000|2022-01-13 14:00:50||1209.8||1209.8||1209.8||1209.6|0
1642082460000|2022-01-13 14:01:00|1210|1210|1210.2|1209.6|1210.2|1210|1210|1209.6|2499
1642082470000|2022-01-13 14:01:10|1210.4|1209.8|1210.2|1209.8|1210.4|1210|1210.2|1209.8|7
1642082480000|2022-01-13 14:01:20|1210.4|1210|1210.4|1210|1210.4|1210|1210.4|1210|864
1642082490000|2022-01-13 14:01:30|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.2|1210|2063
1642082500000|2022-01-13 14:01:40|1210.2|1209.8|1210.2|1209.8|1210.2|1210|1210.2|1209.8|0
1642082510000|2022-01-13 14:01:50|1210.4|1210|1210.4|1210|1210.4|1210|1210.4|1210|0
1642082530000|2022-01-13 14:02:10|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.2|1210|430
1642082540000|2022-01-13 14:02:20|1210.6||1210.4||1210.6||1210.4||0
1642082550000|2022-01-13 14:02:30|1210.2|1209.8|1210|1209.6|1210.2|1209.8|1210|1209.6|400
1642082560000|2022-01-13 14:02:40|1209.8|1209.4|1210|1209.6|1210|1209.6|1209.8|1209.4|0
1642082570000|2022-01-13 14:02:50|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|1210.2|1209.6|0
1642082580000|2022-01-13 14:03:00|1210|1209.6|1210|1209.6|1210|1209.6|1210|1209.6|0
1642082610000|2022-01-13 14:03:30||1209.8||1209.6||1209.8||1209.6|0
1642082620000|2022-01-13 14:03:40|1210.2|1209.8|1210.2|1210|1210.4|1210|1210.2|1209.6|187
1642082640000|2022-01-13 14:04:00|1210.4|1210.2|1210.4|1210.2|1210.4|1210.2|1210.4|1210.2|401
1642082650000|2022-01-13 14:04:10|1210.2|1210|1210.4|1210|1210.4|1210|1210.2|1210|846
1642082660000|2022-01-13 14:04:20|1210.6|1210.2|1210.6|1210.2|1210.6|1210.4|1210.4|1210.2|2846
1642082670000|2022-01-13 14:04:30||1210||1210.2||1210.2||1210|0
1642082680000|2022-01-13 14:04:40|1210.4|1210|1210.4|1210|1210.4|1210|1210.2|1210|500
1642082690000|2022-01-13 14:04:50||1210.2||1210.2||1210.2||1210|0
1642082700000|2022-01-13 14:05:00|1210.6||1210.6||1210.6||1210.6||0
1642082710000|2022-01-13 14:05:10||1210.4||1210.4||1210.4||1210.4|1567
1642082720000|2022-01-13 14:05:20|1210.4|1210.2|1210.8|1210.6|1210.8|1210.6|1210.4|1210.2|1269
1642082730000|2022-01-13 14:05:30|1210.6|1210.4|1210.8|1210.6|1211|1210.6|1210.6|1210.4|7275
1642082750000|2022-01-13 14:05:50|1211|1210.8|1211|1210.6|1211|1210.8|1211|1210.6|200
1642082760000|2022-01-13 14:06:00||1210.8||1210.8||1210.8||1210.6|0
1642082770000|2022-01-13 14:06:10|1210.8|1210.6|1210.8|1210.6|1210.8|1210.8|1210.8|1210.6|1343
1642082780000|2022-01-13 14:06:20|1211|1210.8|1211|1210.6|1211|1210.8|1211|1210.6|1379
1642082790000|2022-01-13 14:06:30|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|0
1642082800000|2022-01-13 14:06:40|1210.6||1210.6||1210.8||1210.6||2760
1642082810000|2022-01-13 14:06:50|1210.8|1210.6|1210.6|1210.4|1210.8|1210.6|1210.6|1210.4|1099
1642082820000|2022-01-13 14:07:00|1211.4|1210.6|1211.2|1211|1211.6|1211.4|1211.2|1210.6|29928
1642082830000|2022-01-13 14:07:10|1211.4|1210.8|1211.4|1211|1211.4|1211|1211.2|1210.8|6306
1642082840000|2022-01-13 14:07:20|1211.2|1210.8|1211.2|1210.8|1211.4|1211|1211.2|1210.8|802
1642082850000|2022-01-13 14:07:30||1211||1211||1211||1211|0
1642082860000|2022-01-13 14:07:40|1211|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.8|5979
1642082870000|2022-01-13 14:07:50|1211||1211||1211.2||1211||413
1642082880000|2022-01-13 14:08:00|1211.2|1211|1211.2|1211|1211.2|1211|1211.2|1211|901
1642082910000|2022-01-13 14:08:30|1211|1210.8|1211.2|1211|1211.2|1211|1211|1210.8|0
1642082930000|2022-01-13 14:08:50|1211|1210.8|1211.2|1211|1211.2|1211|1210.8|1210.6|10247
1642082940000|2022-01-13 14:09:00|1211.4|1211.2|1211.4|1211|1211.8|1211.4|1211.2|1211|14133
1642082950000|2022-01-13 14:09:10||1211.2||1211.2||1211.2||1211.2|0
1642082960000|2022-01-13 14:09:20|1211.6|1211.4|1212.4|1212|1212.6|1212.4|1211.6|1211.4|40885
1642082970000|2022-01-13 14:09:30|1212.2|1211.8|1212|1211.8|1212.2|1212|1212|1211.8|725
1642082980000|2022-01-13 14:09:40|1212.2|1212|1212.8|1212.4|1212.8|1212.6|1212.2|1212|17363
1642082990000|2022-01-13 14:09:50||1212.2||1212.6||1212.6||1212.2|0
1642083000000|2022-01-13 14:10:00|1213|1212.8|1213|1212.8|1213|1212.8|1213|1212.6|5357
1642083010000|2022-01-13 14:10:10|1212.8|1212.6|1213.4|1213|1213.6|1213.4|1212.8|1212.6|25619
1642083020000|2022-01-13 14:10:20|1213.6|1213.2|1213.6|1213|1213.6|1213.2|1213.6|1213|0
1642083030000|2022-01-13 14:10:30|1213.8|1213.2|1213.4|1213|1213.8|1213.4|1213.2|1212.8|908
1642083040000|2022-01-13 14:10:40|1213.6|1213.2|1213.6|1213.2|1213.6|1213.4|1213.6|1213|389
1642083050000|2022-01-13 14:10:50|1213.4|1213.4|1213.4|1213|1213.4|1213.4|1213.2|1213|200
1642083060000|2022-01-13 14:11:00|1213.2|1212.8|1213.2|1212.6|1213.2|1212.8|1213|1212.4|1155
1642083070000|2022-01-13 14:11:10|1213|1212.4|1212.8|1212.6|1213|1212.6|1212.6|1212.2|427
1642083080000|2022-01-13 14:11:20|1213|1212.8|1213.2|1212.6|1213.2|1212.8|1212.8|1212.6|435
1642083090000|2022-01-13 14:11:30|1213||1213||1213||1212.8||0
1642083110000|2022-01-13 14:11:50|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.6|1212.2|421
1642083120000|2022-01-13 14:12:00|1213|1212.2|1213|1212.4|1213|1212.6|1213|1212.2|0
1642083130000|2022-01-13 14:12:10|1212.8|1212.6|1213|1212.6|1213|1212.8|1212.8|1212.4|4157
1642083140000|2022-01-13 14:12:20||1212.8||1212.4||1212.8||1212.4|426
1642083150000|2022-01-13 14:12:30|1212.8|1212.2|1212.4|1212|1212.8|1212.2|1212.2|1211.8|3768
1642083160000|2022-01-13 14:12:40|1212.2|1211.8|1212.2|1211.8|1212.2|1211.8|1212|1211.8|579
1642083170000|2022-01-13 14:12:50|1212|1211.6|1211.8|1211.4|1212|1211.6|1211.6|1211.4|421
1642083180000|2022-01-13 14:13:00|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.6|1211|171
1642083200000|2022-01-13 14:13:20|1211.4|1211.4|1211.6|1211.4|1211.6|1211.4|1211.4|1211.4|422
1642083210000|2022-01-13 14:13:30||1211.2||1211.2||1211.2||1211.2|425
1642083220000|2022-01-13 14:13:40|1211.4|1211|1211.4|1211|1211.4|1211|1211.4|1211|421
1642083230000|2022-01-13 14:13:50||1211.2||1211.2||1211.2||1211.2|0
1642083240000|2022-01-13 14:14:00||1211||1211||1211||1211|0
1642083260000|2022-01-13 14:14:20|1211.2|1210.8|1211.2|1210.8|1211.4|1211|1211.2|1210.8|1768
1642083270000|2022-01-13 14:14:30|1211.4|1211|1211.4|1211|1211.4|1211.2|1211.4|1211|442
1642083280000|2022-01-13 14:14:40|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|0
1642083290000|2022-01-13 14:14:50||1210.6||1210.8||1210.8||1210.6|0
1642083300000|2022-01-13 14:15:00|1211.4|1211|1211.2|1210.8|1211.4|1211|1211.2|1210.8|0
1642083310000|2022-01-13 14:15:10|1211|1210.6|1211|1210.6|1211|1210.6|1211|1210.6|0
1642083320000|2022-01-13 14:15:20||1210.8||1210.8||1210.8||1210.8|0
1642083330000|2022-01-13 14:15:30|1210.8|1210.4|1211|1210.6|1211.2|1210.6|1210.8|1210.4|15169
1642083340000|2022-01-13 14:15:40|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|423
1642083350000|2022-01-13 14:15:50|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210.2|821
1642083360000|2022-01-13 14:16:00||1210.4||1210.2||1210.4||1210.2|0
1642083380000|2022-01-13 14:16:20|1210.2|1210|1209.8|1209.4|1210.4|1210|1209.8|1209.4|21152
1642083390000|2022-01-13 14:16:30|1210|1209.6|1210|1209.6|1210|1209.6|1209.8|1209.4|0
1642083400000|2022-01-13 14:16:40||1209.8||1209.8||1209.8||1209.4|150
1642083410000|2022-01-13 14:16:50|1209.8|1209.6|1210|1209.6|1210|1209.8|1209.8|1209.6|1074
1642083430000|2022-01-13 14:17:10|1210.2|1209.8|1211|1210.4|1211|1210.6|1210.2|1209.8|3502
1642083440000|2022-01-13 14:17:20||1210.6||1210.6||1210.6||1210.6|0
1642083470000|2022-01-13 14:17:50|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.2|0
1642083480000|2022-01-13 14:18:00|1211|1210.6|1210.8|1210.4|1211|1210.6|1210.8|1210.4|0
1642083490000|2022-01-13 14:18:10|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|0
1642083510000|2022-01-13 14:18:30|||||||||300
1642083530000|2022-01-13 14:18:50|1210.4|1210|1210.2|1209.6|1210.4|1210|1210|1209.6|800
1642083540000|2022-01-13 14:19:00|1210|1209.8|1209.6|1209.2|1210|1209.8|1209.6|1209.2|0
1642083550000|2022-01-13 14:19:10|1209.8|1209.4|1209.8|1209.4|1210|1209.6|1209.8|1209.4|2618
1642083560000|2022-01-13 14:19:20|1209.6||1209.6||1209.6||1209.6||0
1642083570000|2022-01-13 14:19:30|1209.4|1209.2|1209.2|1208.6|1209.6|1209.2|1209.2|1208.6|2320
1642083580000|2022-01-13 14:19:40|1209|1208.8|1209.6|1209.2|1209.6|1209.2|1208.8|1208.6|439
1642083590000|2022-01-13 14:19:50|1209.8|1209.4|1209.6|1209.2|1209.8|1209.4|1209.4|1209|1123
1642083600000|2022-01-13 14:20:00|1209.4|1209|1209.6|1209.2|1209.6|1209.2|1209.4|1209|0
1642083610000|2022-01-13 14:20:10||1209.4||1209.4||1209.4||1209.4|0
1642083620000|2022-01-13 14:20:20|1209.8|1209.6|1209.6|1209.2|1210|1209.6|1209.6|1209.2|1772
1642083630000|2022-01-13 14:20:30|1209.4||1209.6||1209.6||1209.4||200
1642083640000|2022-01-13 14:20:40||1209||1209||1209.2||1209|0
1642083650000|2022-01-13 14:20:50|1209.8|1209.2|1209.8|1209.4|1210|1209.6|1209.8|1209.2|7285
1642083660000|2022-01-13 14:21:00|1210|1209.6|1210|1209.8|1210|1209.8|1210|1209.6|1219
1642083670000|2022-01-13 14:21:10|1209.8|1209.6|1210|1209.6|1210|1209.6|1209.8|1209.6|898
1642083690000|2022-01-13 14:21:30|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.6|1209.4|2578
1642083700000|2022-01-13 14:21:40|1210|1209.6|1210.4|1210|1210.4|1210|1210|1209.6|1546
1642083740000|2022-01-13 14:22:20||1210.2||1210.2||1210.2||1210|0
1642083750000|2022-01-13 14:22:30||1210||1210.2||1210.2||1210|0
1642083760000|2022-01-13 14:22:40|1210.2|1210|1210.4|1210|1210.4|1210|1210.2|1210|305
1642083770000|2022-01-13 14:22:50|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.4|1210|400
1642083800000|2022-01-13 14:23:20|1210.2|1209.8|1210|1209.6|1210.2|1209.8|1210|1209.6|2239
1642083810000|2022-01-13 14:23:30|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|1210|1209.6|0
1642083820000|2022-01-13 14:23:40|1210.4|1210|1210.2|1209.8|1210.4|1210|1210.2|1209.8|1259
1642083830000|2022-01-13 14:23:50|1210.4|1210|1210.4|1210|1210.4|1210|1210|1209.8|700
1642083840000|2022-01-13 14:24:00|1210.6|1210.2|1210.6|1210.2|1210.6|1210.4|1210.6|1210.2|703
1642083870000|2022-01-13 14:24:30|1210.4|1210|1210.4|1210|1210.4|1210|1210.2|1209.8|298
1642083880000|2022-01-13 14:24:40|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|1210|1209.8|0
1642083890000|2022-01-13 14:24:50|1210|1209.6|1210|1209.6|1210|1209.8|1210|1209.6|0
1642083910000|2022-01-13 14:25:10|1209.8|1209.4|1209.6|1209.2|1209.8|1209.4|1209.4|1209|1849
1642083930000|2022-01-13 14:25:30|1209.4|1209|1208.8|1208.6|1209.4|1209.2|1208.8|1208.6|1535
1642083940000|2022-01-13 14:25:40|1209|1208.4|1208.6|1208.2|1209|1208.4|1208.6|1208.2|885
1642083950000|2022-01-13 14:25:50|1208.8|1208.4|1208.6|1208.2|1208.8|1208.4|1208.6|1208.2|155
1642083970000|2022-01-13 14:26:10|1208.4|1208|1208.4|1208|1208.4|1208|1208.2|1208|1965
1642083980000|2022-01-13 14:26:20|1208.2||1208.4||1208.4||1208.2||0
1642083990000|2022-01-13 14:26:30|1208.6|1208.2|1208.4|1208|1208.6|1208.2|1208.4|1208|5176
1642084000000|2022-01-13 14:26:40|1208.2||1208.4||1208.4||1208.2||15502
1642084010000|2022-01-13 14:26:50|1208.2|1208.2|1208.6|1208.2|1208.6|1208.2|1208.2|1208.2|486
1642084020000|2022-01-13 14:27:00|1208.4|1208|1208.4|1208|1208.4|1208|1208.4|1208|0
1642084030000|2022-01-13 14:27:10|1208.6|1208.2|1209|1208.8|1209|1208.8|1208.6|1208.2|1683
1642084040000|2022-01-13 14:27:20|1208.8|1208.6|1208.6|1208.2|1208.8|1208.6|1208.6|1208.2|423
1642084050000|2022-01-13 14:27:30|1208.8|1208.4|1209|1208.6|1209|1208.6|1208.8|1208.4|0
1642084060000|2022-01-13 14:27:40|1208.8|1208.4|1208.4|1208|1209|1208.4|1208.2|1208|12495
1642084070000|2022-01-13 14:27:50|1208.6|1208.2|1208.2|1208|1208.6|1208.2|1208.2|1208|423
1642084080000|2022-01-13 14:28:00|1208.4|1208.2|1208.8|1208.6|1208.8|1208.6|1208.4|1208.2|1772
1642084090000|2022-01-13 14:28:10|1208.6|1208.4|1209|1208.6|1209|1208.6|1208.4|1208.2|38984
1642084100000|2022-01-13 14:28:20|1208.8|1208.4|1209.2|1208.6|1209.2|1208.8|1208.8|1208.4|0
1642084120000|2022-01-13 14:28:40|1209.4|1208.8|1209.2|1208.8|1209.4|1209|1209.2|1208.8|422
1642084140000|2022-01-13 14:29:00||1209||1209||1209||1209|0
1642084150000|2022-01-13 14:29:10||1208.8||1208.8||1209||1208.8|460
1642084160000|2022-01-13 14:29:20|1209|1208.6|1209|1208.6|1209|1208.6|1209|1208.6|1555
1642084170000|2022-01-13 14:29:30|1208.8|1208.8|1209|1208.8|1209|1208.8|1208.8|1208.6|11146
1642084180000|2022-01-13 14:29:40|1209.2||1209.2||1209.2||1209.2||0
1642084190000|2022-01-13 14:29:50|1209.4|1209|1209.8|1209.4|1210|1209.8|1209.4|1209|12965
1642084200000|2022-01-13 14:30:00|1209.6|1209.2|1212|1211.6|1212.6|1212.4|1209.6|1209.2|89226
1642084210000|2022-01-13 14:30:10|1212.4|1211.8|1212.6|1212|1213|1212.6|1212|1211.4|21612
1642084220000|2022-01-13 14:30:20|1212.4|1212.2|1212.6|1212|1212.6|1212.2|1212|1211.6|3470
1642084230000|2022-01-13 14:30:30|1212.4|1211.8|1212|1211.4|1212.4|1212|1212|1211.4|517
1642084240000|2022-01-13 14:30:40|1211.8|1211.2|1211|1210.6|1211.8|1211.2|1210.8|1210.6|10438
1642084250000|2022-01-13 14:30:50|1211.2|1210.8|1210.8|1210.2|1211.2|1210.8|1210.4|1210|3742
1642084260000|2022-01-13 14:31:00|1210.6|1210|1209.4|1209|1210.6|1210|1209.4|1209|5861
1642084270000|2022-01-13 14:31:10|1209.6|1209.2|1210.6|1210.2|1210.6|1210.2|1209.2|1208.8|12565
1642084280000|2022-01-13 14:31:20|1210.8|1210.4|1213|1212.4|1213.2|1212.8|1210.8|1210.4|49947
1642084290000|2022-01-13 14:31:30|1212.8|1212.2|1212.4|1212|1212.8|1212.6|1212.4|1212|15000
1642084300000|2022-01-13 14:31:40|1212.6|1212.2|1213.2|1212.6|1213.2|1212.8|1212.6|1212|1242
1642084310000|2022-01-13 14:31:50|1213|1212.8|1213.6|1213.2|1214|1213.6|1213|1212.8|20987
1642084320000|2022-01-13 14:32:00|1213.8|1213.4|1213.4|1213|1214|1213.4|1213.2|1212.8|9966
1642084330000|2022-01-13 14:32:10|1213.6|1213.2|1214.4|1213.8|1214.4|1214|1213.4|1213|3883
1642084340000|2022-01-13 14:32:20|1214.6|1214|1214.2|1213.8|1214.6|1214.2|1214.2|1213.8|500
1642084350000|2022-01-13 14:32:30|1214|1214|1214.8|1214|1214.8|1214.4|1214|1214|1336
1642084360000|2022-01-13 14:32:40|1214.6|1213.8|1214.2|1213.8|1214.6|1214|1214|1213.8|0
1642084370000|2022-01-13 14:32:50|1214|1213.6|1213.6|1213|1214|1213.6|1213.2|1213|5827
1642084380000|2022-01-13 14:33:00|1213.4|1212.8|1212.8|1212.4|1213.4|1213|1212.8|1212.2|1335
1642084390000|2022-01-13 14:33:10|1213|1212.2|1216|1215.6|1216.2|1215.6|1213|1212.2|43554
1642084400000|2022-01-13 14:33:20|1215.8|1215.4|1215.6|1215.4|1215.8|1215.4|1215.4|1215|0
1642084410000|2022-01-13 14:33:30|1215.8|1215.2|1214.6|1214.2|1215.8|1215.6|1213.8|1213.2|19463
1642084420000|2022-01-13 14:33:40|1214.8|1214.4|1214.4|1213.6|1215|1214.6|1214|1213.4|2309
1642084430000|2022-01-13 14:33:50|1214.2|1213.8|1214|1213.4|1214.2|1213.8|1213.8|1213.2|883
1642084440000|2022-01-13 14:34:00|1213.8|1213.2|1214.4|1213.6|1214.4|1213.8|1213.4|1213|27517
1642084450000|2022-01-13 14:34:10|1214.2|1213.8|1214.8|1214.4|1214.8|1214.4|1214.2|1213.6|4078
1642084460000|2022-01-13 14:34:20|1214.6|1214.2|1214.6|1214|1215|1214.4|1214.4|1214|622
1642084470000|2022-01-13 14:34:30|1214.2|1214.2|1214.6|1214|1214.6|1214.2|1214.2|1214|16480
1642084480000|2022-01-13 14:34:40|1214.8|1214.2|1214.2|1213.8|1214.8|1214.2|1214|1213.8|2100
1642084490000|2022-01-13 14:34:50|1214|1213.6|1214|1213.8|1214|1213.8|1214|1213.6|0
1642084500000|2022-01-13 14:35:00|1214.2|1213.6|1215.2|1214.8|1215.6|1215.4|1213.8|1213.4|11060
1642084510000|2022-01-13 14:35:10|1215.8|1214.6|1215.8|1215.2|1216|1215.6|1215.8|1214.6|4553
1642084520000|2022-01-13 14:35:20|1216|1215.4|1217.8|1217.4|1218|1217.8|1215.8|1215.2|13729
1642084530000|2022-01-13 14:35:30|1217.6|1217.2|1217.2|1216.6|1217.8|1217.4|1217.2|1216.6|7738
1642084540000|2022-01-13 14:35:40|1217|1216.4|1216.6|1216.4|1217|1216.6|1216.4|1216|14332
1642084550000|2022-01-13 14:35:50|1216.4|1216.2|1216.4|1215.8|1216.8|1216.4|1216.2|1215.6|2668
1642084560000|2022-01-13 14:36:00|1216.2|1216|1216.2|1215.6|1216.6|1216.2|1216|1215.4|3571
1642084570000|2022-01-13 14:36:10|1216|1215.4|1216.2|1215.6|1216.2|1215.6|1215.6|1215|6753
1642084580000|2022-01-13 14:36:20|1216|1215.8|1217.8|1217.2|1217.8|1217.2|1216|1215.8|3841
1642084590000|2022-01-13 14:36:30|1217.6|1217|1217.6|1217|1218.2|1217.8|1217.6|1216.8|25422
1642084600000|2022-01-13 14:36:40|1217.4|1217.2|1217.6|1217|1217.8|1217.4|1217.2|1216.8|719
1642084610000|2022-01-13 14:36:50|1217.4|1216.8|1217.2|1216.8|1217.6|1217.2|1217|1216.6|3102
1642084620000|2022-01-13 14:37:00|1217.4|1217|1217|1216.6|1217.6|1217|1217|1216.6|484
1642084630000|2022-01-13 14:37:10|1216.8|1216.4|1216.8|1216.2|1217.2|1216.6|1216.4|1216.2|15696
1642084640000|2022-01-13 14:37:20|1217|1216.4|1216.8|1216.4|1217.4|1216.8|1216.6|1216.2|5559
1642084650000|2022-01-13 14:37:30|1216.6|1216.2|1217|1216.4|1217|1216.6|1216.6|1216.2|0
1642084660000|2022-01-13 14:37:40|1216.8|1216.6|1216.8|1216.4|1217|1216.8|1216.8|1216.2|2291
1642084670000|2022-01-13 14:37:50|1217|1216.2|1217|1216.4|1217|1216.6|1216.8|1216.2|3420
1642084680000|2022-01-13 14:38:00||1216.8||1216.6||1216.8||1216.6|0
1642084690000|2022-01-13 14:38:10|1216.8||1217||1217||1216.8||0
1642084700000|2022-01-13 14:38:20|1216.8|1216.4|1217|1216.8|1217|1216.8|1216.6|1216.2|860
1642084710000|2022-01-13 14:38:30|1217.4|1216.6|1216.8|1216.6|1217.4|1217.2|1216.8|1216.6|14164
1642084720000|2022-01-13 14:38:40|1217|1216.4|1216.6|1216.2|1217|1216.6|1216.6|1216.2|422
1642084730000|2022-01-13 14:38:50|1216.8|1216.4|1217.6|1217.4|1218.4|1217.8|1216.8|1216.4|5859
1642084740000|2022-01-13 14:39:00|1217.8|1217.2|1217.8|1217.4|1218|1217.6|1217.8|1217|2429
1642084750000|2022-01-13 14:39:10|1218|1217.6|1217.8|1217.4|1218|1217.8|1217.6|1217.2|419
1642084760000|2022-01-13 14:39:20|1218|1217.2|1217.4|1216.8|1218|1217.2|1217.2|1216.8|3104
1642084770000|2022-01-13 14:39:30|1217.2|1217|1217.8|1217.4|1217.8|1217.4|1217.2|1216.8|1409
1642084780000|2022-01-13 14:39:40|1218|1217.2|1218|1217.6|1219|1218.6|1218|1217.2|22649
1642084790000|2022-01-13 14:39:50|1217.8|1217.8|1218.2|1217.6|1218.2|1218|1217.8|1217.6|399
1642084800000|2022-01-13 14:40:00|1218|1217.4|1217.2|1216.6|1218.2|1217.8|1216.8|1216.4|2326
1642084810000|2022-01-13 14:40:10|1217.4|1216.8|1217.6|1217|1218|1217.6|1217|1216.6|5385
1642084820000|2022-01-13 14:40:20|1217.4|1217.2|1217.2|1216.8|1217.6|1217.2|1217.2|1216.8|4333
1642084830000|2022-01-13 14:40:30|1217|1217|1217|1216.6|1217.2|1217|1216.8|1216.6|3756
1642084840000|2022-01-13 14:40:40|1216.8|1216.4|1216.4|1216|1217|1216.6|1216.4|1216|799
1642084850000|2022-01-13 14:40:50|1216.2|1215.8|1215.6|1215.2|1216.4|1215.8|1215.6|1215.2|11157
1642084860000|2022-01-13 14:41:00|1215.8|1215.4|1216.4|1215.8|1216.6|1216.2|1215.6|1215.4|1799
1642084870000|2022-01-13 14:41:10|1215.8|1216|1216.2|1215.8|1216.4|1216.2|1215.8|1215.6|6800
1642084880000|2022-01-13 14:41:20|1216.4|1216|1216.6|1216.2|1216.6|1216.4|1216.4|1216|2092
1642084890000|2022-01-13 14:41:30|1216.4|1216|1216.4|1216|1216.8|1216.4|1216.2|1215.6|5621
1642084900000|2022-01-13 14:41:40|1216.6|1215.8|1216|1215.4|1216.6|1216|1215.8|1215.2|2084
1642084910000|2022-01-13 14:41:50|1215.8|1215.6|1216|1215.4|1216.2|1215.8|1215.8|1215.2|878
1642084920000|2022-01-13 14:42:00|1215.8|1215.6|1216.2|1215.8|1216.2|1215.8|1215.8|1215.4|4010
1642084930000|2022-01-13 14:42:10|1216.4|1215.6|1216.6|1216|1216.6|1216.2|1216.4|1215.6|911
1642084940000|2022-01-13 14:42:20|1216.8|1216.2|1216.6|1216.2|1217|1216.6|1216.4|1216.2|420
1642084950000|2022-01-13 14:42:30|1216.8|1216.4|1217|1216.4|1217.2|1216.6|1216.8|1216.4|0
1642084960000|2022-01-13 14:42:40|1216.8|1216.2|1217|1216.4|1217|1216.4|1216.6|1216.2|0
1642084970000|2022-01-13 14:42:50|1216.8|1216.2|1217.2|1216.8|1217.2|1217|1216.4|1216|3092
1642084980000|2022-01-13 14:43:00|1217.4|1217|1218.2|1217.6|1218.2|1217.8|1217.4|1216.8|4441
1642084990000|2022-01-13 14:43:10|1218|1217.4|1217.8|1217.4|1218|1217.4|1217.6|1217.2|0
1642085000000|2022-01-13 14:43:20|1218.2|1217.6|1218|1217.6|1218.4|1218|1218|1217.4|5502
1642085010000|2022-01-13 14:43:30|1217.8|1217.4|1217.8|1217.4|1217.8|1217.6|1217.8|1217.4|0
1642085020000|2022-01-13 14:43:40|1217.6|1217.2|1218.2|1217.6|1218.2|1217.8|1217.6|1217.2|5873
1642085030000|2022-01-13 14:43:50|1218|1217.4|1218|1217.4|1218.2|1217.8|1217.8|1217.4|1060
1642085040000|2022-01-13 14:44:00|1218.2|1217.6|1219.2|1218.6|1219.2|1218.6|1218.2|1217.4|4997
1642085050000|2022-01-13 14:44:10|1219|1218.4|1219.2|1218.6|1219.2|1218.6|1219|1218.4|0
1642085060000|2022-01-13 14:44:20|1219|1218.8|1219.4|1218.8|1219.4|1219|1219|1218.6|7316
1642085070000|2022-01-13 14:44:30|1219.2|1218.6|1219|1218.4|1219.2|1218.6|1218.8|1218.4|3593
1642085080000|2022-01-13 14:44:40||1218.6||1218.6||1218.6||1218.6|0
1642085090000|2022-01-13 14:44:50|1218.8|1218.4|1219.2|1218.8|1219.2|1218.8|1218.6|1218.4|4422
1642085100000|2022-01-13 14:45:00|1219.4|1218.6|1219|1218.8|1219.4|1218.8|1219|1218.6|1036
1642085110000|2022-01-13 14:45:10|1219.2|1219|1219.2|1218.6|1219.2|1219|1219.2|1218.6|1712
1642085120000|2022-01-13 14:45:20|1219|1218.8|1218.8|1218.4|1219.2|1218.8|1218.6|1218.2|2007
1642085130000|2022-01-13 14:45:30|1219|1218.6|1219.2|1219|1219.2|1219|1219|1218.4|1157
1642085140000|2022-01-13 14:45:40|1219|1218.8|1219.2|1219|1219.2|1219|1219|1218.6|1191
1642085150000|2022-01-13 14:45:50|1219.4|1219.2|1219.4|1219|1219.4|1219.2|1219.4|1219|1008
1642085160000|2022-01-13 14:46:00|1219.6|1219.2|1220|1219.6|1220|1219.6|1219.6|1219.2|3310
1642085170000|2022-01-13 14:46:10|1220.2|1219.8|1220.2|1219.8|1220.6|1220.2|1220.2|1219.8|12573
1642085180000|2022-01-13 14:46:20|1220.4|1220|1220.2|1219.8|1220.4|1220|1220.2|1219.8|1416
1642085190000|2022-01-13 14:46:30|1220|1219.6|1220.6|1220.4|1220.8|1220.4|1219.8|1219.4|12209
1642085200000|2022-01-13 14:46:40|1220.8|1220.6|1220.8|1220.4|1220.8|1220.6|1220.4|1220|7660
1642085210000|2022-01-13 14:46:50|1220.6|1220.2|1219.8|1219.4|1220.8|1220.2|1219.8|1219.2|19399
1642085220000|2022-01-13 14:47:00|1220|1219.6|1220|1219.4|1220|1219.6|1219.8|1219.4|0
1642085230000|2022-01-13 14:47:10|1219.8|1219.2|1219.4|1219.2|1219.8|1219.2|1219.4|1219.2|3894
1642085240000|2022-01-13 14:47:20|1219.8|1219|1219.6|1219|1219.8|1219.4|1219.4|1218.8|3677
1642085250000|2022-01-13 14:47:30|1219.8|1219.2|1219|1218.6|1219.8|1219.2|1219|1218.6|419
1642085260000|2022-01-13 14:47:40|1218.8|1218.4|1219|1218.4|1219.4|1219.2|1218.6|1218.4|3641
1642085270000|2022-01-13 14:47:50|1218.8|1218.2|1218.6|1218.2|1218.8|1218.4|1218.4|1218|4489
1642085280000|2022-01-13 14:48:00|1218.8|1218.4|1219|1218.6|1219.2|1218.8|1218.8|1218.2|5173
1642085290000|2022-01-13 14:48:10|1219.2|1218.8|1219.6|1219.2|1219.8|1219.2|1219|1218.6|1123
1642085300000|2022-01-13 14:48:20|1219.8|1219|1219.4|1219|1219.8|1219.2|1219.2|1219|489
1642085310000|2022-01-13 14:48:30|1219.6|1219.2|1219.6|1219|1219.8|1219.4|1219.4|1219|1767
1642085330000|2022-01-13 14:48:50|1219|1218.6|1219.4|1219|1219.4|1219|1219|1218.6|14224
1642085340000|2022-01-13 14:49:00|1219.6|1219.2|1219.8|1219.4|1220|1219.8|1219.6|1219.2|3292
1642085350000|2022-01-13 14:49:10||1219.6||1219.4||1219.6||1219.4|1100
1642085370000|2022-01-13 14:49:30|1220|1219.6|1219.6|1219.2|1220.2|1219.8|1219.6|1219.2|5500
1642085380000|2022-01-13 14:49:40|1219.4|1219|1219.4|1219|1219.6|1219.2|1219.4|1219|419
1642085390000|2022-01-13 14:49:50|1219.6|1219.2|1220.8|1220.4|1221.2|1220.8|1219.4|1219|29029
1642085400000|2022-01-13 14:50:00|1220.6|1220.6|1221.4|1220.8|1221.4|1220.8|1220.6|1220.6|2251
1642085410000|2022-01-13 14:50:10|1221.2||1221.2||1221.2||1221.2||1000
1642085420000|2022-01-13 14:50:20|1221.4|1221|1221.2|1220.8|1221.4|1221.2|1221.2|1220.8|2913
1642085440000|2022-01-13 14:50:40|1221|1220.6|1221|1220.6|1221.2|1220.8|1221|1220.6|0
1642085450000|2022-01-13 14:50:50|1221.2|1220.8|1221.4|1221|1221.6|1221.2|1221|1220.4|18238
1642085460000|2022-01-13 14:51:00|1221.6|1221.2|1221.8|1221.2|1222|1221.8|1221.6|1221.2|5925
1642085470000|2022-01-13 14:51:10|1222|1221.4|1222|1221.6|1222|1221.8|1222|1221.4|1980
1642085480000|2022-01-13 14:51:20|1221.8|1221.4|1221.8|1221.4|1222|1221.6|1221.6|1221.2|18170
1642085490000|2022-01-13 14:51:30|1222|1221.6|1222.6|1222.2|1222.6|1222.2|1222|1221.4|4397
1642085510000|2022-01-13 14:51:50|1222.4|1222|1222.4|1222.2|1222.6|1222.2|1222.4|1222|1807
1642085520000|2022-01-13 14:52:00|1222.6|1222.6|1223|1222.6|1223|1222.6|1222.4|1222.2|16385
1642085540000|2022-01-13 14:52:20|1222.8|1222.4|1222.4|1222|1222.8|1222.4|1222.2|1222|2351
1642085550000|2022-01-13 14:52:30|1222.6|1222.2|1222.8|1222.4|1222.8|1222.4|1222.6|1222|0
1642085560000|2022-01-13 14:52:40|1222.6|1222.2|1222.8|1222.2|1222.8|1222.2|1222.6|1222.2|400
1642085580000|2022-01-13 14:53:00|1223|1222.4|1223.8|1223.4|1223.8|1223.4|1223|1222.4|5556
1642085590000|2022-01-13 14:53:10|1223.6|1223.2|1223.4|1223.2|1223.6|1223.2|1223.4|1223.2|0
1642085600000|2022-01-13 14:53:20|1223.2|1223|1223.4|1223|1223.4|1223|1223.2|1223|156
1642085610000|2022-01-13 14:53:30|1223.2|1222.8|1223.8|1223.4|1223.8|1223.4|1223.2|1222.6|7690
1642085620000|2022-01-13 14:53:40|1223.6|1223.2|1223|1222.6|1223.6|1223.2|1223|1222.6|2038
1642085630000|2022-01-13 14:53:50|1222.8|1222.2|1222.8|1222.4|1222.8|1222.4|1222.6|1222|3447
1642085640000|2022-01-13 14:54:00|1222.6|1222.2|1222.6|1222.4|1222.6|1222.4|1222.4|1222|3129
1642085650000|2022-01-13 14:54:10|1222.8|1222.2|1222.8|1222.4|1223|1222.6|1222.8|1222|1122
1642085660000|2022-01-13 14:54:20|1223|1222.6|1223|1222.4|1223|1222.8|1222.6|1222.2|8298
1642085670000|2022-01-13 14:54:30|1222.8|1222.6|1223|1222.4|1223|1222.6|1222.8|1222.4|2299
1642085680000|2022-01-13 14:54:40||1222.6||1222.6||1222.8||1222.6|0
1642085690000|2022-01-13 14:54:50|1222.6|1222.4|1222.6|1222.2|1222.6|1222.4|1222.4|1222|6474
1642085700000|2022-01-13 14:55:00|1222.8|1222.4|1223.4|1223|1223.6|1223|1222.8|1222.4|4301
1642085710000|2022-01-13 14:55:10|1223.2|1222.8|1223.2|1222.8|1223.4|1223|1223|1222.4|9423
1642085720000|2022-01-13 14:55:20|1223|1222.6|1223|1222.8|1223.2|1222.8|1223|1222.4|1313
1642085730000|2022-01-13 14:55:30|1223.2|1223|1223.4|1222.8|1223.4|1223|1223.2|1222.8|620
1642085740000|2022-01-13 14:55:40|1223.2|1223|1223.4|1223|1223.4|1223|1223.2|1222.8|1359
1642085750000|2022-01-13 14:55:50|1223.6|1223.2|1224|1223.6|1224|1223.8|1223.6|1223.2|8571
1642085760000|2022-01-13 14:56:00|1223.6|1223.8|1224.2|1223.8|1224.4|1224|1223.6|1223.4|33820
1642085770000|2022-01-13 14:56:10|1224|1223.6|1224.2|1223.8|1224.2|1223.8|1223.8|1223.4|5780
1642085780000|2022-01-13 14:56:20|1224|1223.6|1224.2|1223.8|1224.4|1223.8|1224|1223.6|1454
1642085790000|2022-01-13 14:56:30|1224|1224|1224|1223.6|1224.2|1224|1224|1223.6|3429
1642085800000|2022-01-13 14:56:40|1224.2||1224||1224.2||1224||0
1642085810000|2022-01-13 14:56:50|1223.8|1223.4|1224.2|1223.8|1224.2|1223.8|1223.8|1223.4|1448
1642085820000|2022-01-13 14:57:00|1224.4|1224|1224.4|1224.2|1224.6|1224.2|1224.4|1224|918
1642085830000|2022-01-13 14:57:10|1224.6|1224.4|1225|1224.6|1225|1224.8|1224.6|1224.2|8977
1642085840000|2022-01-13 14:57:20|1224.8|1224.4|1225.4|1224.8|1225.6|1225.2|1224.8|1224.4|8813
1642085850000|2022-01-13 14:57:30|1225.2|1224.6|1225|1224.6|1225.2|1224.8|1225|1224.6|4200
1642085860000|2022-01-13 14:57:40|1225.2|1224.8|1226|1225.4|1226|1225.4|1225.2|1224.8|2991
1642085870000|2022-01-13 14:57:50|1225.8|1225.6|1226|1225.8|1226|1225.8|1225.8|1225.6|443
1642085880000|2022-01-13 14:58:00|1226.2|1226|1226.2|1225.8|1226.4|1226|1226|1225.6|7657
1642085890000|2022-01-13 14:58:10|1226|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.2|0
1642085900000|2022-01-13 14:58:20|1225.6|1225.2|1225.6|1225|1225.6|1225.2|1225.6|1225|2994
1642085910000|2022-01-13 14:58:30|1225.4|1224.8|1225.2|1224.8|1225.4|1225|1225|1224.6|1547
1642085930000|2022-01-13 14:58:50|1224.8|1224.6|1225.2|1224.8|1225.2|1225|1224.8|1224.4|1496
1642085940000|2022-01-13 14:59:00|1225|1224.6|1225.6|1225|1225.6|1225|1224.8|1224.6|7974
1642085950000|2022-01-13 14:59:10|1225.4|1225.2|1224.8|1224.2|1225.4|1225.2|1224.8|1224.2|3616
1642085960000|2022-01-13 14:59:20|1225|1224.4|1225.2|1224.6|1225.2|1224.6|1225|1224.4|130
1642085970000|2022-01-13 14:59:30|1225|1224.8|1225.2|1224.6|1225.2|1224.8|1225|1224.4|0
1642085980000|2022-01-13 14:59:40|1225|1224.4|1225|1224.6|1225|1224.6|1224.6|1224|0
1642085990000|2022-01-13 14:59:50|1224.8|1224.4|1224.4|1223.8|1224.8|1224.4|1224|1223.6|3241
1642086000000|2022-01-13 15:00:00|1224.6|1224|1224.6|1224.4|1224.6|1224.4|1224.4|1223.8|2115
1642086010000|2022-01-13 15:00:10|1224.4|1224.2|1224.6|1224|1224.6|1224.2|1224.2|1223.6|1409
1642086020000|2022-01-13 15:00:20|1224.4|1223.8|1224.4|1224|1224.8|1224.2|1224.2|1223.6|12006
1642086030000|2022-01-13 15:00:30|1224.6|1224.2|1225|1224.6|1225.2|1224.6|1224.6|1224|629
1642086040000|2022-01-13 15:00:40|1224.8|1224.4|1224.6|1224.2|1225|1224.4|1224.6|1224.2|1417
1642086050000|2022-01-13 15:00:50|1224.8|1224|1224.6|1224|1224.8|1224|1224.2|1223.8|537
1642086060000|2022-01-13 15:01:00|1224.4|1224.2|1224.2|1223.8|1224.6|1224.2|1224.2|1223.8|2423
1642086070000|2022-01-13 15:01:10|1224.6|1224|1224.4|1224|1224.6|1224.4|1224.2|1223.8|3996
1642086080000|2022-01-13 15:01:20|1224.2|1223.8|1224.6|1224.2|1224.6|1224.4|1224.2|1223.8|917
1642086090000|2022-01-13 15:01:30|1224.8|1224.4|1225|1224.4|1225.2|1224.8|1224.8|1224.4|3882
1642086100000|2022-01-13 15:01:40|1224.8|1224.6|1224.6|1224.4|1224.8|1224.6|1224.6|1224.4|3
1642086110000|2022-01-13 15:01:50|1224.8|1224.6|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|1300
1642086120000|2022-01-13 15:02:00|1225|1224.6|1225|1224.6|1225.2|1224.8|1224.8|1224.4|5167
1642086130000|2022-01-13 15:02:10||1224.8||1224.8||1224.8||1224.6|0
1642086140000|2022-01-13 15:02:20|1225.2|1225|1225.2|1224.8|1225.2|1225|1225.2|1224.8|175
1642086150000|2022-01-13 15:02:30|1225|1225|1225.2|1224.8|1225.2|1225|1225|1224.6|418
1642086170000|2022-01-13 15:02:50|1225|1224.6|1225|1224.4|1225|1224.6|1224.6|1224.2|3518
1642086180000|2022-01-13 15:03:00|1225.2|1224.6|1225|1224.6|1225.2|1224.6|1225|1224.6|0
1642086190000|2022-01-13 15:03:10|1225.2|1224.4|1225.2|1224.6|1225.2|1224.8|1224.8|1224.4|1112
1642086200000|2022-01-13 15:03:20||1224.8||1225||1225||1224.8|0
1642086210000|2022-01-13 15:03:30|1225|1224.8|1225.2|1225|1225.2|1225|1225|1224.8|1364
1642086220000|2022-01-13 15:03:40||1224.8||1224.8||1224.8||1224.8|299
1642086230000|2022-01-13 15:03:50|1225.4|1225|1226.4|1226|1226.6|1226.2|1225.4|1225|32186
1642086240000|2022-01-13 15:04:00|1226.6|1226.2|1226.4|1226|1226.8|1226.4|1226.4|1226|5676
1642086250000|2022-01-13 15:04:10|1226.6|1225.8|1226.4|1226|1226.6|1226|1226.2|1225.8|2451
1642086260000|2022-01-13 15:04:20|1226.2|1225.6|1225.6|1225.2|1226.2|1225.8|1225.4|1225.2|12211
1642086270000|2022-01-13 15:04:30||1225.4||1225.2||1225.4||1225.2|0
1642086280000|2022-01-13 15:04:40|1225.4|1225|1225|1224.6|1225.4|1225.2|1225|1224.6|628
1642086290000|2022-01-13 15:04:50||1224.8||1224.6||1224.8||1224.6|0
1642086300000|2022-01-13 15:05:00|1225.2|1224.8|1224.8|1224.4|1225.4|1225|1224.8|1224.4|2904
1642086310000|2022-01-13 15:05:10|1225|1224.6|1225.2|1224.8|1225.2|1224.8|1224.8|1224.6|908
1642086320000|2022-01-13 15:05:20|1225|1224.6|1224.4|1224|1225|1224.6|1224.4|1224|2418
1642086330000|2022-01-13 15:05:30||1223.8||1223.8||1223.8||1223.8|0
1642086340000|2022-01-13 15:05:40|1224.2|1223.6|1223.6|1223.2|1224.2|1223.6|1223.6|1223|3805
1642086350000|2022-01-13 15:05:50|1223.4|1223|1223.6|1223|1223.6|1223|1223.2|1222.8|470
1642086360000|2022-01-13 15:06:00|1223.4||1223.6||1223.6||1223.2||2
1642086370000|2022-01-13 15:06:10|1223.4|1223.2|1223.6|1223.2|1223.6|1223.2|1223|1222.6|4308
1642086380000|2022-01-13 15:06:20|1223.4|1223|1222.6|1222.2|1223.4|1223|1222.6|1222.2|140
1642086400000|2022-01-13 15:06:40||1222.4||1222.2||1222.4||1222.2|0
1642086410000|2022-01-13 15:06:50|1222.4|1222.4|1222.8|1222.2|1223|1222.6|1222.4|1222|2804
1642086420000|2022-01-13 15:07:00|1223|1222.4|1223.2|1222.6|1223.2|1222.8|1223|1222.4|1000
1642086430000|2022-01-13 15:07:10|1223.4|1222.8|1223|1222.6|1223.4|1223|1223|1222.6|587
1642086440000|2022-01-13 15:07:20|1223.2|1222.8|1223.2|1222.6|1223.2|1222.8|1223.2|1222.6|0
1642086450000|2022-01-13 15:07:30|1223||1223.2||1223.2||1223||0
1642086460000|2022-01-13 15:07:40|1223|1222.4|1222.4|1222.2|1223|1222.4|1222.4|1222|152
1642086470000|2022-01-13 15:07:50||1222||1222||1222||1221.8|227
1642086480000|2022-01-13 15:08:00|1222.6|1222.2|1222.6|1222.4|1222.8|1222.4|1222.4|1222.2|3679
1642086490000|2022-01-13 15:08:10|1222.4|1222.2|1222.4|1222|1222.4|1222.2|1222.2|1222|3203
1642086500000|2022-01-13 15:08:20|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|1222.2|1221.8|4949
1642086510000|2022-01-13 15:08:30|1222.4|1222|1222.4|1222.2|1222.4|1222.2|1222.2|1222|0
1642086520000|2022-01-13 15:08:40|1222.2|1222|1222.4|1222|1222.4|1222|1222.2|1222|0
1642086530000|2022-01-13 15:08:50|1222.2|1221.8|1222.2|1222|1222.4|1222|1222|1221.6|5011
1642086540000|2022-01-13 15:09:00|1222.4|1222.2|1222.6|1222.4|1222.6|1222.4|1222.4|1222|10453
1642086550000|2022-01-13 15:09:10||1222.2||1222.4||1222.4||1222.2|2500
1642086560000|2022-01-13 15:09:20|1222.4|1222.2|1222.4|1221.8|1222.4|1222.2|1222.2|1221.6|418
1642086570000|2022-01-13 15:09:30||1222||1221.8||1222.2||1221.8|1301
1642086580000|2022-01-13 15:09:40|1222.6|1222|1222.4|1222|1222.6|1222.2|1222.4|1222|0
1642086590000|2022-01-13 15:09:50|1222.6|1222.2|1222.6|1222.2|1222.6|1222.4|1222.4|1222|728
1642086600000|2022-01-13 15:10:00|1222.4|1222|1222.6|1222.2|1222.6|1222.2|1222.4|1222|2040
1642086610000|2022-01-13 15:10:10|1222.4|1222.4|1222|1221.4|1222.6|1222.4|1221.8|1221.4|4171
1642086620000|2022-01-13 15:10:20|1221.8|1221.2|1221.6|1221.4|1222|1221.8|1221.4|1221.2|8043
1642086630000|2022-01-13 15:10:30|1221.8|1221.6|1222.2|1221.8|1222.2|1221.8|1221.8|1221.6|519
1642086650000|2022-01-13 15:10:50|1222|1221.6|1221.8|1221.2|1222|1221.6|1221.8|1221.2|635
1642086660000|2022-01-13 15:11:00|1221.6|1221|1223|1222.8|1223|1222.8|1221.4|1221|21184
1642086670000|2022-01-13 15:11:10|1222.8|1222.6|1222.2|1221.8|1223|1222.8|1222.2|1221.8|11474
1642086680000|2022-01-13 15:11:20|1222|1221.6|1222|1221.6|1222.2|1221.6|1221.8|1221.6|4363
1642086690000|2022-01-13 15:11:30|1221.8|1221.4|1221.8|1221.2|1221.8|1221.4|1221.6|1221|24054
1642086700000|2022-01-13 15:11:40|1221.6|1221|1221.4|1221.2|1221.6|1221.2|1221.4|1221|8626
1642086710000|2022-01-13 15:11:50|1221.2|1221|1221.4|1221|1221.4|1221|1221.2|1220.8|793
1642086720000|2022-01-13 15:12:00|1221.6|1221.2|1221.6|1221.2|1221.6|1221.4|1221.4|1221|0
1642086730000|2022-01-13 15:12:10|1221.8|1221.4|1222.6|1222.4|1223|1222.8|1221.8|1221.4|17485
1642086740000|2022-01-13 15:12:20|1222.8|1222.2|1222.6|1222|1222.8|1222.4|1222.4|1222|2085
1642086750000|2022-01-13 15:12:30|1222.4|1222.2|1222.4|1222|1222.4|1222.2|1222.2|1222|3252
1642086760000|2022-01-13 15:12:40|1222.2|1222.2|1222|1221.6|1222.4|1222.2|1222|1221.6|31
1642086770000|2022-01-13 15:12:50|1221.8|1221.4|1221.8|1221.6|1221.8|1221.8|1221.8|1221.4|0
1642086780000|2022-01-13 15:13:00|1222.2|1221.8|1222.2|1222|1222.2|1222|1221.8|1221.4|2793
1642086790000|2022-01-13 15:13:10|1222|1221.8|1222.2|1221.6|1222.2|1221.8|1222|1221.6|916
1642086800000|2022-01-13 15:13:20|1222|1221.8|1221.4|1221.2|1222|1221.8|1221.4|1221.2|100
1642086810000|2022-01-13 15:13:30|1221.6|1221|1221.6|1221.2|1221.6|1221.4|1221.6|1221|2519
1642086820000|2022-01-13 15:13:40|1221.2|1221|1221|1220.6|1221.8|1221.4|1221|1220.6|14408
1642086830000|2022-01-13 15:13:50|1220.8|1220.4|1220.6|1220.2|1220.8|1220.4|1220.6|1220.2|539
1642086840000|2022-01-13 15:14:00|1220.4|1220|1220.2|1219.8|1220.4|1220|1220.2|1219.8|3000
1642086850000|2022-01-13 15:14:10|1220||1220.2||1220.2||1220||0
1642086860000|2022-01-13 15:14:20|1220|1219.6|1220|1219.6|1220.2|1219.6|1220|1219.6|0
1642086870000|2022-01-13 15:14:30|1219.8|1219.4|1219.8|1219.2|1219.8|1219.4|1219.8|1219.2|0
1642086890000|2022-01-13 15:14:50|1219.6|1219|1219.2|1218.8|1219.6|1219|1219.2|1218.8|936
1642086900000|2022-01-13 15:15:00|1219|1218.6|1217.8|1217.4|1219|1218.8|1217.8|1217.4|7581
1642086910000|2022-01-13 15:15:10|1217.6|1217.2|1219.4|1218.8|1219.4|1218.8|1217.6|1217.2|20898
1642086920000|2022-01-13 15:15:20|1219.2|1218.6|1218.4|1218|1219.4|1218.6|1218.4|1218|7044
1642086930000|2022-01-13 15:15:30|1218.6|1217.8|1218.6|1218.4|1219|1218.6|1218.6|1217.8|3890
1642086940000|2022-01-13 15:15:40|1218.4|1218.2|1218.6|1218.2|1218.6|1218.2|1218.4|1218.2|352
1642086950000|2022-01-13 15:15:50|1218.4|1218|1218.4|1218|1218.6|1218|1218|1217.6|1688
1642086960000|2022-01-13 15:16:00|1218.2|1217.8|1218|1217.8|1218.2|1217.8|1218|1217.6|256
1642086970000|2022-01-13 15:16:10|1217.8|1217.6|1218|1217.6|1218|1217.8|1217.8|1217.4|1117
1642086980000|2022-01-13 15:16:20|1218.2|1217.8|1218.2|1217.6|1218.2|1218|1217.8|1217.4|1550
1642086990000|2022-01-13 15:16:30|1218|1217.4|1217.8|1217.2|1218.2|1217.6|1217.6|1217.2|879
1642087000000|2022-01-13 15:16:40|1218|1217.4|1218.4|1218|1218.4|1218.2|1217.8|1217.4|450
1642087010000|2022-01-13 15:16:50|1218.2|1218.2|1218.2|1217.8|1218.2|1218.2|1218.2|1217.8|419
1642087020000|2022-01-13 15:17:00|1218.4|1218|1218.4|1218|1218.4|1218.2|1218.4|1218|758
1642087030000|2022-01-13 15:17:10|1218.6|1218.2|1218.8|1218.4|1218.8|1218.4|1218.6|1218.2|1927
1642087040000|2022-01-13 15:17:20|1218.6|1218.2|1219.8|1219.4|1219.8|1219.4|1218.6|1218.2|4237
1642087050000|2022-01-13 15:17:30|1219.6|1219.2|1219.4|1218.8|1219.8|1219.2|1219.2|1218.8|1386
1642087060000|2022-01-13 15:17:40|1219.2|1218.6|1218.8|1218.4|1219.4|1218.6|1218.8|1218.4|0
1642087070000|2022-01-13 15:17:50|1218.6|1218.2|1218.8|1218.2|1218.8|1218.4|1218.4|1218|419
1642087080000|2022-01-13 15:18:00|1218.6|1218|1218.2|1217.6|1218.6|1218|1218|1217.6|4216
1642087090000|2022-01-13 15:18:10|1218|1217.8|1217.4|1217|1218.2|1217.8|1217.4|1216.8|1980
1642087100000|2022-01-13 15:18:20|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217.2|0
1642087110000|2022-01-13 15:18:30|1217.8|1217.4|1217.8|1217.4|1218.4|1217.8|1217.6|1217.2|17654
1642087120000|2022-01-13 15:18:40|1218|1217.6|1217.8|1217.4|1218|1217.6|1217.6|1217.4|1765
1642087130000|2022-01-13 15:18:50|1217.6|1217.2|1218|1217.4|1218|1217.6|1217.4|1217|2534
1642087140000|2022-01-13 15:19:00|1217.8|1217.2|1217.8|1217.2|1218|1217.2|1217.6|1217.2|0
1642087150000|2022-01-13 15:19:10|1217.6|1217.4|1217.6|1217|1217.8|1217.4|1217.4|1217|0
1642087160000|2022-01-13 15:19:20|1217.4|1217.2|1217.4|1217|1217.6|1217.2|1217.4|1216.8|832
1642087170000|2022-01-13 15:19:30|1217.6|1216.8|1217.2|1216.6|1217.6|1216.8|1216.8|1216.4|769
1642087180000|2022-01-13 15:19:40|1217|1216.4|1216.8|1216.2|1217|1216.4|1216.6|1216.2|2361
1642087190000|2022-01-13 15:19:50|1216.6|1216.4|1217.2|1216.8|1217.2|1216.8|1216.6|1216.2|1703
1642087200000|2022-01-13 15:20:00|1217|1216.6|1216.2|1216|1217|1216.6|1216.2|1216|7151
1642087210000|2022-01-13 15:20:10|1216|1215.8|1216|1215.6|1216.2|1216|1216|1215.6|3878
1642087220000|2022-01-13 15:20:20|1216.2|1215.8|1217.4|1216.8|1217.4|1216.8|1216.2|1215.8|3230
1642087230000|2022-01-13 15:20:30|1217.6|1217|1217|1216.4|1217.6|1217.2|1217|1216.4|4257
1642087240000|2022-01-13 15:20:40|1217.2|1216.6|1217|1216.4|1217.2|1216.8|1217|1216.4|0
1642087250000|2022-01-13 15:20:50|1216.8|1216.2|1216.6|1216|1216.8|1216.2|1216.4|1216|293
1642087260000|2022-01-13 15:21:00|1216.4||1216.6||1216.6||1216.4||0
1642087270000|2022-01-13 15:21:10|1216.4|1216.2|1216.4|1216|1216.6|1216.2|1216.2|1215.8|5178
1642087280000|2022-01-13 15:21:20||1216.2||1216.2||1216.2||1216.2|0
1642087290000|2022-01-13 15:21:30||1216||1216||1216||1216|420
1642087300000|2022-01-13 15:21:40|1216.2||1216.4||1216.4||1216.2||0
1642087310000|2022-01-13 15:21:50|1216.6|1216.4|1216.6|1216.2|1217|1216.6|1216.6|1216.2|7675
1642087320000|2022-01-13 15:22:00|1216.8|1216.4|1217|1216.6|1217.2|1216.6|1216.8|1216.4|1193
1642087330000|2022-01-13 15:22:10|1216.8|1216.4|1216.6|1216.2|1216.8|1216.6|1216.6|1216.2|1229
1642087340000|2022-01-13 15:22:20|1216.4|1216.4|1217.2|1217|1217.2|1217|1216.4|1215.8|7013
1642087350000|2022-01-13 15:22:30|1217|1216.8|1217|1216.8|1217.2|1216.8|1217|1216.6|1193
1642087360000|2022-01-13 15:22:40||1216.6||1216.6||1216.6||1216.6|0
1642087370000|2022-01-13 15:22:50|1217.2|1216.8|1216.8|1216.6|1217.4|1217.2|1216.8|1216.6|6393
1642087380000|2022-01-13 15:23:00|1217||1217||1217||1216.8||0
1642087390000|2022-01-13 15:23:10|1216.8|1216.4|1216.8|1216.6|1216.8|1216.6|1216.8|1216.4|1157
1642087400000|2022-01-13 15:23:20|1216.6|1216.4|1216.6|1216|1216.6|1216.4|1216.2|1215.8|9729
1642087410000|2022-01-13 15:23:30|1216.4|1216.2|1216.6|1216.2|1216.8|1216.4|1216.4|1216|575
1642087420000|2022-01-13 15:23:40||1216.4||1216.4||1216.4||1216.4|0
1642087430000|2022-01-13 15:23:50|1216.8||1216.8||1216.8||1216.8||54
1642087440000|2022-01-13 15:24:00|1216.6|1216.2|1216.6|1216|1216.8|1216.4|1216.4|1216|454
1642087450000|2022-01-13 15:24:10|1216.4|1215.8|1216|1215.8|1216.4|1216|1216|1215.8|420
1642087460000|2022-01-13 15:24:20|1216.2|1215.6|1216|1215.6|1216.2|1215.8|1216|1215.4|2880
1642087470000|2022-01-13 15:24:30|1215.8||1216||1216||1215.8||1100
1642087480000|2022-01-13 15:24:40|1215.8||1216||1216||1215.8||2940
1642087490000|2022-01-13 15:24:50|1215.8|1215.4|1215|1214.6|1215.8|1215.4|1215|1214.6|23459
1642087500000|2022-01-13 15:25:00|1214.8|1214.4|1215|1214.6|1215|1214.8|1214.8|1214.4|5324
1642087510000|2022-01-13 15:25:10|1214.8|1214.4|1214.6|1214.2|1214.8|1214.4|1214.4|1214|980
1642087520000|2022-01-13 15:25:20|1214.4|1214|1214.2|1213.6|1214.6|1214|1214.2|1213.6|0
1642087530000|2022-01-13 15:25:30|1214.4|1213.8|1214.2|1213.8|1214.4|1213.8|1213.6|1213.4|6097
1642087540000|2022-01-13 15:25:40|1214|1213.6|1214|1213.6|1214.2|1213.8|1213.8|1213.4|5870
1642087550000|2022-01-13 15:25:50|1213.8|1213.4|1213.6|1213.2|1214|1213.4|1213.6|1213.2|0
1642087560000|2022-01-13 15:26:00|1213.8|1213.4|1214|1213.6|1214.2|1213.8|1213|1212.8|15132
1642087570000|2022-01-13 15:26:10|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|0
1642087590000|2022-01-13 15:26:30|1214|1213.6|1213|1212.8|1214|1213.8|1213|1212.8|3815
1642087600000|2022-01-13 15:26:40|1213.2|1213|1214|1213.6|1214.2|1213.8|1213.2|1213|11797
1642087610000|2022-01-13 15:26:50|1214.2|1213.2|1213.8|1213.4|1214.2|1213.6|1213.6|1213.2|7131
1642087620000|2022-01-13 15:27:00|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|1111
1642087630000|2022-01-13 15:27:10|1213.6|1213.2|1214.2|1213.6|1214.4|1213.8|1213.6|1213.2|1893
1642087640000|2022-01-13 15:27:20|1214.4|1213.8|1214.8|1214.6|1214.8|1214.6|1214.2|1213.6|5891
1642087650000|2022-01-13 15:27:30|1215|1214.8|1215.2|1214.8|1215.4|1215|1215|1214.6|6057
1642087660000|2022-01-13 15:27:40|1215|1214.6|1214.6|1214.2|1215|1214.6|1214.6|1214.2|1437
1642087670000|2022-01-13 15:27:50|1214.8|1214.4|1215|1214.4|1215|1214.6|1214.8|1214.4|5004
1642087680000|2022-01-13 15:28:00||1214.6||1214.6||1214.6||1214.6|0
1642087690000|2022-01-13 15:28:10|1214.8|1214.4|1214.6|1214.2|1214.8|1214.4|1214.6|1214.2|1783
1642087700000|2022-01-13 15:28:20|1214.4||1214.4||1214.6||1214.4||897
1642087710000|2022-01-13 15:28:30|1214.2|1214|1214.4|1214|1214.4|1214|1214.2|1214|680
1642087720000|2022-01-13 15:28:40|1214.2||1214.2||1214.2||1214.2||0
1642087730000|2022-01-13 15:28:50|1214.4|1214.2|1214.6|1214|1214.8|1214.4|1214.4|1214|3839
1642087740000|2022-01-13 15:29:00|1214.8|1214.2|1214.8|1214.4|1214.8|1214.6|1214.8|1214.2|1723
1642087750000|2022-01-13 15:29:10|1215|1214.6|1214.8|1214.6|1215|1214.6|1214.8|1214.6|0
1642087760000|2022-01-13 15:29:20|1214.6|1214.4|1214.6|1214.2|1214.6|1214.4|1214.4|1214.2|3341
1642087770000|2022-01-13 15:29:30||1214.4||1214.4||1214.4||1214.4|0
1642087780000|2022-01-13 15:29:40|1214.4|1214.2|1215|1214.6|1215.2|1214.6|1214.4|1214.2|4592
1642087790000|2022-01-13 15:29:50|1215.2|1214.8|1215.2|1215|1215.2|1215|1215|1214.8|1236
1642087800000|2022-01-13 15:30:00|1215.4|1214.8|1215.2|1215|1215.4|1215|1215.2|1214.8|6460
1642087810000|2022-01-13 15:30:10|1215.4|1215.2|1216.4|1216|1216.4|1216|1215.4|1215.2|3278
1642087820000|2022-01-13 15:30:20||1216.2||1216||1216.2||1216|5000
1642087830000|2022-01-13 15:30:30|1216.2|1215.8|1216.6|1216.2|1216.6|1216.2|1216|1215.8|5018
1642087840000|2022-01-13 15:30:40|1216.4|1216|1216.4|1216|1216.8|1216.4|1216.4|1216|9598
1642087850000|2022-01-13 15:30:50|1216.2|1215.8|1216.2|1215.8|1216.4|1215.8|1216.2|1215.8|3
1642087870000|2022-01-13 15:31:10|1216|1215.6|1216|1215.6|1216|1215.6|1215.8|1215.4|422
1642087880000|2022-01-13 15:31:20|1215.8|1215.8|1216|1215.6|1216|1215.8|1215.8|1215.4|2432
1642087890000|2022-01-13 15:31:30|1215.8|1215.4|1216|1215.6|1216|1215.6|1215.8|1215.4|525
1642087900000|2022-01-13 15:31:40|1215.8||1216||1216||1215.8||397
1642087910000|2022-01-13 15:31:50|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.4|1215|18217
1642087920000|2022-01-13 15:32:00|1215.6||1215.6||1215.6||1215.6||0
1642087930000|2022-01-13 15:32:10|1215.4|1215.2|1215.6|1215|1215.6|1215.2|1215.4|1215|1301
1642087940000|2022-01-13 15:32:20|1215.4|1214.8|1215|1214.8|1215.4|1214.8|1215|1214.6|10001
1642087950000|2022-01-13 15:32:30|1214.8|1214.6|1214.4|1214|1215|1214.6|1214.2|1214|2860
1642087960000|2022-01-13 15:32:40|1214.2||1214.4||1214.4||1214.2||0
1642087970000|2022-01-13 15:32:50|1214.2|1213.8|1214|1213.6|1214.2|1213.8|1214|1213.6|2200
1642087980000|2022-01-13 15:33:00|1213.8|1213.4|1214.2|1214|1214.4|1214.2|1213.6|1213.2|2892
1642087990000|2022-01-13 15:33:10|1214.4|1213.8|1214.2|1213.8|1214.4|1214|1214.2|1213.8|2654
1642088000000|2022-01-13 15:33:20|1214|1213.6|1214|1213.6|1214|1213.6|1213.8|1213.6|3848
1642088010000|2022-01-13 15:33:30|1214.2|1213.8|1215.2|1214.8|1215.2|1214.8|1214.2|1213.8|5989
1642088020000|2022-01-13 15:33:40|1215|1215|1215.6|1215.2|1215.6|1215.2|1215|1214.8|1197
1642088030000|2022-01-13 15:33:50|1215.4|1215|1215.2|1215|1215.6|1215|1215.2|1214.8|1307
1642088040000|2022-01-13 15:34:00|1215.4|1214.8|1215.2|1214.8|1215.6|1214.8|1215|1214.8|1424
1642088050000|2022-01-13 15:34:10|1215.4|1215|1215.2|1214.8|1215.4|1215|1215.2|1214.8|0
1642088060000|2022-01-13 15:34:20|1215.4|1215|1215.4|1215.2|1215.4|1215.2|1215.4|1214.8|1082
1642088070000|2022-01-13 15:34:30|1215.6|1215|1216|1215.6|1216|1215.6|1215.6|1215|5005
1642088080000|2022-01-13 15:34:40|1215.8|1215.4|1215.8|1215.6|1215.8|1215.6|1215.8|1215.4|0
1642088090000|2022-01-13 15:34:50|1216|1215.8|1216|1215.6|1216|1215.8|1215.8|1215.6|5000
1642088100000|2022-01-13 15:35:00|1215.8|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|15
1642088110000|2022-01-13 15:35:10|1215.8|1215.4|1215.8|1215.6|1215.8|1215.6|1215.8|1215.2|505
1642088120000|2022-01-13 15:35:20|1216|1215.8|1216.4|1216|1216.6|1216.2|1216|1215.8|2437
1642088130000|2022-01-13 15:35:30|1216.2|1215.6|1215.6|1215.2|1216.2|1215.6|1215.6|1215.2|1414
1642088140000|2022-01-13 15:35:40|1215.4|1215|1214.2|1213.8|1215.4|1215|1214.2|1213.8|6277
1642088150000|2022-01-13 15:35:50|1214.4|1214|1214.6|1214.2|1214.6|1214.2|1214.4|1214|6214
1642088160000|2022-01-13 15:36:00|1214.4|1214|1215|1214.6|1215|1214.6|1214.4|1214|6467
1642088170000|2022-01-13 15:36:10|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.6|1214.2|470
1642088180000|2022-01-13 15:36:20|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214.4|1213.8|1340
1642088190000|2022-01-13 15:36:30|1214.6|1214.2|1214.4|1214|1214.6|1214.4|1214.4|1214|1311
1642088200000|2022-01-13 15:36:40|1214.2|1213.8|1214.2|1213.8|1214.2|1213.8|1214.2|1213.8|137
1642088210000|2022-01-13 15:36:50|1214|1213.6|1213.8|1213.4|1214.2|1213.6|1213.8|1213.4|1110
1642088220000|2022-01-13 15:37:00|1213.6|1213.2|1214|1213.6|1214|1213.8|1213.6|1213.2|423
1642088230000|2022-01-13 15:37:10|1213.8|1213.4|1214|1213.6|1214|1213.8|1213.6|1213.2|1913
1642088240000|2022-01-13 15:37:20|1213.8|1213.4|1214.6|1214|1214.6|1214|1213.8|1213.4|100
1642088250000|2022-01-13 15:37:30|1214.4|1213.8|1214.2|1213.6|1214.4|1214|1214|1213.6|100
1642088260000|2022-01-13 15:37:40|1214|1213.4|1214.2|1213.8|1214.4|1214|1213.6|1213.2|2387
1642088270000|2022-01-13 15:37:50|1214.4|1213.6|1214.8|1214.4|1214.8|1214.4|1214.4|1213.6|2505
1642088280000|2022-01-13 15:38:00|1214.6|1214.2|1213.8|1213.4|1214.6|1214.4|1213.8|1213.4|103245
1642088290000|2022-01-13 15:38:10|1213.6|1213.2|1214|1213.4|1214|1213.6|1213.2|1212.8|4287
1642088300000|2022-01-13 15:38:20||1213.6||1213.4||1213.6||1213.4|0
1642088310000|2022-01-13 15:38:30|1213.8|1213.2|1214|1213.4|1214|1213.4|1213.6|1213.2|0
1642088320000|2022-01-13 15:38:40|1213.8|1213.6|1213.4|1213|1214|1213.6|1213.4|1213|421
1642088330000|2022-01-13 15:38:50|1213.2|1213.2|1213.4|1213|1213.4|1213.2|1213.2|1213|103
1642088340000|2022-01-13 15:39:00||1213.2||1213||1213.2||1213|0
1642088350000|2022-01-13 15:39:10|1213.6|1213.2|1213.8|1213.4|1213.8|1213.6|1213.4|1213.2|3523
1642088360000|2022-01-13 15:39:20|1214|1213.6|1213.8|1213.2|1214|1213.6|1213.8|1213.2|2016
1642088370000|2022-01-13 15:39:30|1213.6|1213.6|1214|1213.6|1214|1213.6|1213.6|1213.4|544
1642088380000|2022-01-13 15:39:40|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|421
1642088390000|2022-01-13 15:39:50||1213.2||1213.4||1213.6||1213.2|0
1642088400000|2022-01-13 15:40:00|1213.6|1213.2|1213.8|1213.4|1213.8|1213.6|1213.6|1213.2|418
1642088410000|2022-01-13 15:40:10|1213.6|1213.2|1213.6|1213.2|1213.8|1213.4|1213.4|1213|0
1642088420000|2022-01-13 15:40:20|1213.8|1213|1213.6|1213.2|1213.8|1213.2|1213.4|1213|0
1642088430000|2022-01-13 15:40:30|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|3224
1642088440000|2022-01-13 15:40:40||1213||1213.2||1213.2||1213|0
1642088450000|2022-01-13 15:40:50|1213.4|1213|1213.4|1213|1213.4|1213.2|1213.2|1213|1848
1642088460000|2022-01-13 15:41:00|1213.2|1212.8|1213.2|1213|1213.4|1213|1213.2|1212.8|3082
1642088470000|2022-01-13 15:41:10|1213|1212.8|1213|1212.8|1213|1212.8|1213|1212.6|458
1642088480000|2022-01-13 15:41:20|1212.8|1212.6|1212.8|1212.6|1213|1212.6|1212.8|1212.4|421
1642088490000|2022-01-13 15:41:30|1212.6|1212.4|1212.8|1212.4|1212.8|1212.6|1212.6|1212.2|2811
1642088500000|2022-01-13 15:41:40|1213|1212.6|1213|1212.6|1213|1212.8|1213|1212.6|3774
1642088510000|2022-01-13 15:41:50||1212.4||1212.6||1212.6||1212.4|0
1642088520000|2022-01-13 15:42:00|1213.2|1212.8|1213.2|1212.6|1213.2|1213|1213.2|1212.6|1194
1642088530000|2022-01-13 15:42:10|1213|1212.8|1213|1212.8|1213.2|1213|1213|1212.8|844
1642088550000|2022-01-13 15:42:30|1212.8|1212.6|1213|1212.8|1213|1212.8|1212.8|1212.4|2800
1642088570000|2022-01-13 15:42:50|1213.2|1212.6|1213.6|1213.2|1213.8|1213.4|1213.2|1212.6|6596
1642088580000|2022-01-13 15:43:00||1213.4||1213.2||1213.4||1213.2|0
1642088590000|2022-01-13 15:43:10|1214|1213.4|1213.8|1213.4|1214|1213.8|1213.8|1213.4|10909
1642088610000|2022-01-13 15:43:30|1213.6|1213.2|1213.6|1213.2|1213.8|1213.2|1213.6|1213.2|1399
1642088620000|2022-01-13 15:43:40|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1213|421
1642088630000|2022-01-13 15:43:50|1213.6|1213.2|1213.4|1213|1213.6|1213.2|1213.4|1213|1348
1642088640000|2022-01-13 15:44:00||1213.2||1213||1213.2||1213|0
1642088650000|2022-01-13 15:44:10|1213.6|1213.2|1213.2|1212.8|1213.6|1213.4|1213.2|1212.8|4662
1642088670000|2022-01-13 15:44:30|1213|1212.6|1213|1212.6|1213|1212.6|1212.8|1212.6|1392
1642088680000|2022-01-13 15:44:40|1212.8|1212.4|1213|1212.8|1213|1212.8|1212.8|1212.4|861
1642088690000|2022-01-13 15:44:50|1212.8|1212.6|1212.8|1212.4|1213|1212.6|1212.8|1212.4|1192
1642088700000|2022-01-13 15:45:00||1212.6||1212.4||1212.6||1212.4|0
1642088710000|2022-01-13 15:45:10|1212.6|1212.2|1212.4|1212.2|1212.6|1212.2|1212.4|1212.2|421
1642088720000|2022-01-13 15:45:20|1212.2|1212|1212.6|1212.4|1212.6|1212.4|1212|1211.8|3403
1642088730000|2022-01-13 15:45:30|1212.8|1212.6|1213.4|1213.2|1213.4|1213.2|1212.8|1212.6|904
1642088740000|2022-01-13 15:45:40|1213.6|1213.4|1213.6|1213.4|1213.6|1213.4|1213.6|1213.2|421
1642088750000|2022-01-13 15:45:50|1213.4|1213.2|1213.4|1213|1213.6|1213.2|1213.4|1213|2498
1642088760000|2022-01-13 15:46:00|1213.6|1213.2|1213.6|1213.2|1213.6|1213.4|1213.6|1213|1126
1642088770000|2022-01-13 15:46:10|1213.8|1213.4|1214.4|1214|1214.4|1214.2|1213.8|1213.4|5731
1642088780000|2022-01-13 15:46:20|1214.6|1214.2|1216|1215.8|1216|1215.8|1214.6|1214.2|8952
1642088790000|2022-01-13 15:46:30|1216.2|1215.6|1215.8|1215.4|1216.2|1215.6|1215.6|1215.2|1250
1642088800000|2022-01-13 15:46:40|1215.6|1215.2|1215.8|1215.4|1216.2|1215.8|1215.6|1215.2|10900
1642088810000|2022-01-13 15:46:50|1216|1215.6|1215.8|1215.6|1216|1215.6|1215.8|1215.4|3557
1642088820000|2022-01-13 15:47:00|1216|1215.4|1215.4|1215|1216|1215.6|1215.4|1215|827
1642088830000|2022-01-13 15:47:10|1215.2|1214.8|1215|1214.6|1215.2|1214.8|1215|1214.6|2464
1642088840000|2022-01-13 15:47:20|1214.8|1214.8|1215.2|1214.8|1215.2|1215|1214.8|1214.6|2405
1642088850000|2022-01-13 15:47:30||1215||1214.8||1215||1214.8|0
1642088860000|2022-01-13 15:47:40|1215||1215.2||1215.2||1215||6622
1642088870000|2022-01-13 15:47:50|1215||1215||1215.2||1215||1647
1642088880000|2022-01-13 15:48:00||1214.6||1214.8||1214.8||1214.6|715
1642088890000|2022-01-13 15:48:10|1215.2|1215|1215.2|1214.8|1215.2|1215|1215.2|1214.8|456
1642088900000|2022-01-13 15:48:20|1215.4|1215|1215.6|1215.2|1215.6|1215.2|1215.4|1215|1095
1642088910000|2022-01-13 15:48:30|1215.8|1215.4|1216|1215.6|1216|1215.8|1215.8|1215.4|5117
1642088920000|2022-01-13 15:48:40|1215|1214.8|1215.6|1215.4|1215.6|1215.4|1215|1214.8|92000
1642088930000|2022-01-13 15:48:50|1215.4|1215.2|1215.6|1215.2|1215.6|1215.4|1215.4|1215|3191
1642088940000|2022-01-13 15:49:00|1215.4|1215|1215.4|1215|1215.4|1215|1215.2|1215|4413
1642088950000|2022-01-13 15:49:10|1215.6|1215.2|1215.6|1215.2|1215.6|1215.4|1215.4|1215|0
1642088960000|2022-01-13 15:49:20|1215.4||1215.6||1215.6||1215.4||0
1642088970000|2022-01-13 15:49:30|1215.8|1215.4|1216.8|1216.4|1217.2|1217|1215.8|1215.2|19910
1642088980000|2022-01-13 15:49:40|1216.6|1216.6|1216.2|1216|1216.8|1216.6|1216|1215.8|11539
1642088990000|2022-01-13 15:49:50|1216.4|1216.2|1216.4|1216|1216.4|1216.2|1216.4|1216|541
1642089000000|2022-01-13 15:50:00|1216.2|1215.8|1215.8|1215.4|1216.4|1216|1215.8|1215.4|2731
1642089010000|2022-01-13 15:50:10|1215.6|1215.2|1215.4|1214.8|1215.6|1215.4|1215.2|1214.8|2941
1642089020000|2022-01-13 15:50:20|1215.2|1215|1214.6|1214.2|1215.4|1215|1214.4|1214|8465
1642089030000|2022-01-13 15:50:30|1214.4|1214.4|1214|1213.6|1214.4|1214.4|1214|1213.6|3432
1642089040000|2022-01-13 15:50:40|1213.8|1213.4|1213.6|1213.2|1214|1213.6|1213.6|1213|3609
1642089050000|2022-01-13 15:50:50|1213.4|1213|1213.2|1212.8|1213.4|1213.2|1213|1212.8|585
1642089060000|2022-01-13 15:51:00|1213|1212.6|1212.8|1212.6|1213|1212.6|1212.4|1212|6820
1642089070000|2022-01-13 15:51:10|1213|1212.4|1213.2|1212.8|1213.2|1212.8|1213|1212.4|2171
1642089080000|2022-01-13 15:51:20|1213|1212.6|1212.8|1212.4|1213.2|1212.8|1212.6|1212.4|421
1642089090000|2022-01-13 15:51:30|1212.6|1212|1212.2|1211.8|1212.6|1212|1211.8|1211.4|26414
1642089100000|2022-01-13 15:51:40|1212.4|1212|1212.6|1212.2|1212.6|1212.2|1212.4|1212|1050
1642089110000|2022-01-13 15:51:50|1212.4|1212.4|1212.8|1212.4|1213|1212.6|1212.4|1212.2|2184
1642089120000|2022-01-13 15:52:00|1213|1212.6|1212.6|1212.2|1213.2|1212.8|1212.6|1212.2|421
1642089130000|2022-01-13 15:52:10||1212.4||1212.4||1212.4||1212.4|0
1642089140000|2022-01-13 15:52:20|1212.4|1212.2|1212.6|1212.2|1212.6|1212.2|1212.4|1212.2|1684
1642089160000|2022-01-13 15:52:40|1212.8|1212.4|1213.6|1213.4|1213.6|1213.4|1212.8|1212.4|3523
1642089170000|2022-01-13 15:52:50|1213.8|1213.2|1213.8|1213.4|1213.8|1213.4|1213.8|1213|4493
1642089180000|2022-01-13 15:53:00|1213.6|1213.2|1213.6|1213|1213.6|1213.2|1213.4|1213|0
1642089190000|2022-01-13 15:53:10|1213.4|1213.2|1213.4|1213.2|1213.4|1213.2|1213.4|1213.2|0
1642089200000|2022-01-13 15:53:20|1213.2|1213|1212.6|1212.2|1213.2|1213|1212.2|1211.6|14277
1642089210000|2022-01-13 15:53:30|1212.4|1212.4|1212.6|1212.2|1212.6|1212.4|1212.4|1212|2752
1642089220000|2022-01-13 15:53:40|1212.4|1212|1212.6|1212.2|1212.6|1212.2|1212.4|1212|3
1642089230000|2022-01-13 15:53:50|1212.4|1212|1213|1212.6|1213.2|1212.6|1212.4|1212|2766
1642089240000|2022-01-13 15:54:00|1212.8||1213||1213||1212.8||0
1642089250000|2022-01-13 15:54:10|1212.8|1212.4|1212.6|1212.2|1213|1212.4|1212.6|1212.2|1752
1642089260000|2022-01-13 15:54:20|||||||||100
1642089280000|2022-01-13 15:54:40|1212.8|1212.4|1212.6|1212.2|1212.8|1212.6|1212.4|1212.2|2764
1642089290000|2022-01-13 15:54:50|1212.4|1212|1212.6|1212.2|1212.6|1212.2|1212.2|1211.8|2275
1642089300000|2022-01-13 15:55:00|1212.2|1211.8|1212|1211.8|1212.4|1212|1212|1211.6|10966
1642089310000|2022-01-13 15:55:10|1212.2|1211.6|1212.2|1211.8|1212.2|1212|1212|1211.6|306
1642089320000|2022-01-13 15:55:20|1212|1211.6|1212.2|1211.8|1212.2|1212|1212|1211.6|0
1642089330000|2022-01-13 15:55:30|1212|1211.6|1212|1211.6|1212|1211.8|1212|1211.6|0
1642089340000|2022-01-13 15:55:40|1212.2|1211.8|1212.8|1212.4|1212.8|1212.4|1212.2|1211.8|1771
1642089350000|2022-01-13 15:55:50|1212.6|1212.6|1213|1212.6|1213|1212.6|1212.6|1212.4|1654
1642089360000|2022-01-13 15:56:00|1212.8|1212.4|1213.2|1212.8|1213.2|1212.8|1212.8|1212.4|251
1642089400000|2022-01-13 15:56:40|1213|1212.6|1213|1212.8|1213.2|1212.8|1213|1212.6|2609
1642089410000|2022-01-13 15:56:50|1212.8|1212.6|1212.8|1212.4|1212.8|1212.6|1212.8|1212.4|2213
1642089420000|2022-01-13 15:57:00|1212.6|1212.2|1212.2|1211.8|1212.6|1212.2|1212.2|1211.8|3064
1642089430000|2022-01-13 15:57:10|1212.4|1212|1212.4|1212|1212.6|1212.2|1212.4|1212|214
1642089450000|2022-01-13 15:57:30|1212.6|1212.2|1213|1212.4|1213.2|1213|1212.4|1212.2|12061
1642089460000|2022-01-13 15:57:40|1212.8||1212.8||1212.8||1212.8||0
1642089470000|2022-01-13 15:57:50|1213|1212.6|1212.8|1212.4|1213|1212.6|1212.8|1212.4|2447
1642089480000|2022-01-13 15:58:00|1213|1212.6|1213|1212.6|1213|1212.6|1212.4|1212.2|15334
1642089490000|2022-01-13 15:58:10|1212.8|1212.4|1213.2|1212.8|1213.2|1212.8|1212.6|1212.4|1379
1642089500000|2022-01-13 15:58:20|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1212.8|0
1642089510000|2022-01-13 15:58:30|1213.2|1213.2|1212.8|1212.6|1213.2|1213.2|1212.8|1212.4|1684
1642089520000|2022-01-13 15:58:40|1213|1212.8|1213|1212.6|1213|1212.8|1212.8|1212.6|1152
1642089540000|2022-01-13 15:59:00|1212.8|1212.4|1212.6|1212.4|1212.8|1212.4|1212.6|1212.4|1644
1642089550000|2022-01-13 15:59:10|1212.4|1212.2|1212.6|1212.2|1212.8|1212.2|1212.4|1212|2571
1642089560000|2022-01-13 15:59:20|1212.4|1212.4|1212.8|1212.4|1212.8|1212.4|1212.4|1212.4|927
1642089570000|2022-01-13 15:59:30|1213|1212.6|1213|1212.8|1213|1212.8|1213|1212.4|1904
1642089580000|2022-01-13 15:59:40|1213.2|1213|1213.2|1213|1213.2|1213|1213.2|1213|2976
1642089590000|2022-01-13 15:59:50|||||||||6675
1642089600000|2022-01-13 16:00:00|1213|1212.8|1213|1212.8|1213|1212.8|1212.8|1212.6|3947
1642089610000|2022-01-13 16:00:10|1212.8|1212.6|1213|1212.6|1213|1212.6|1212.8|1212.6|13
1642089620000|2022-01-13 16:00:20|1213.2|1212.8|1214|1213.6|1214.2|1213.8|1213.2|1212.8|14146
1642089630000|2022-01-13 16:00:30|1213.8||1213.8||1214||1213.8||0
1642089640000|2022-01-13 16:00:40|1213.6|1213.4|1214|1213.8|1214|1213.8|1213.6|1213.4|6403
1642089650000|2022-01-13 16:00:50|1214.2|1214|1215.4|1215|1215.4|1215.2|1214.2|1213.8|12218
1642089660000|2022-01-13 16:01:00|1215.2|1215.2|1216.2|1215.8|1216.2|1215.8|1215.2|1215|8180
1642089670000|2022-01-13 16:01:10|1216|1215.6|1215.8|1215.2|1216.2|1215.8|1215.6|1215.2|3480
1642089680000|2022-01-13 16:01:20|1216|1215.4|1216.2|1215.8|1216.4|1215.8|1216|1215.4|3860
1642089690000|2022-01-13 16:01:30|1216.4|1215.6|1215.8|1215.4|1216.4|1216|1215.6|1215.2|14774
1642089700000|2022-01-13 16:01:40|1216|1215.6|1215.8|1215.4|1216|1215.6|1215.6|1215.2|851
1642089710000|2022-01-13 16:01:50|1215.6|1215.2|1215.6|1215.2|1215.6|1215.4|1215.4|1215|1259
1642089720000|2022-01-13 16:02:00|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|420
1642089730000|2022-01-13 16:02:10|1215.6|1215.2|1215.6|1215.2|1215.8|1215.4|1215.4|1215.2|3917
1642089750000|2022-01-13 16:02:30||1215.4||1215.4||1215.4||1215.4|0
1642089760000|2022-01-13 16:02:40|1215.4|1215.2|1215.4|1215|1215.6|1215.2|1215.2|1215|4090
1642089770000|2022-01-13 16:02:50|1215.6|1215.2|1215.6|1215.4|1215.8|1215.4|1215.6|1215.2|660
1642089780000|2022-01-13 16:03:00||1215.2||1215.2||1215.4||1215.2|996
1642089790000|2022-01-13 16:03:10|1215.4|1215|1215.4|1215|1215.6|1215|1215.4|1215|3754
1642089800000|2022-01-13 16:03:20|1215.6|1215.2|1215.8|1215.6|1215.8|1215.6|1215.6|1215.2|3718
1642089810000|2022-01-13 16:03:30|1216||1216||1216||1216||1231
1642089820000|2022-01-13 16:03:40|1216.2|1215.8|1216.2|1215.8|1216.6|1216.2|1216.2|1215.8|3046
1642089830000|2022-01-13 16:03:50|1216|1215.6|1216|1215.6|1216.2|1215.8|1216|1215.6|1109
1642089840000|2022-01-13 16:04:00|1215.8|1215.4|1215.8|1215.4|1216|1215.4|1215.6|1215.4|293
1642089850000|2022-01-13 16:04:10|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.4|1215|1928
1642089870000|2022-01-13 16:04:30|1215.2|1214.8|1215.8|1215.4|1216|1215.6|1215.2|1214.8|5988
1642089880000|2022-01-13 16:04:40|1216|1215.6|1216|1215.4|1216.4|1216|1215.8|1215.4|3174
1642089890000|2022-01-13 16:04:50|1215.8|1215.6|1216|1215.6|1216|1215.6|1215.6|1215.4|2850
1642089900000|2022-01-13 16:05:00|1215.8|1215.4|1216|1215.8|1216|1215.8|1215.6|1215.2|3772
1642089910000|2022-01-13 16:05:10|1216.2|1216|1216.6|1216.2|1216.8|1216.4|1216.2|1216|2276
1642089920000|2022-01-13 16:05:20|1216.4|1216|1216.6|1216.2|1216.6|1216.2|1216|1215.6|2720
1642089940000|2022-01-13 16:05:40|1216.4|1216.4|1216.6|1216.2|1216.8|1216.4|1216.2|1215.8|4386
1642089950000|2022-01-13 16:05:50|1216.8|1216.4|1216.8|1216.4|1217|1216.6|1216.6|1216.2|5988
1642089960000|2022-01-13 16:06:00|1217|1216.6|1216.8|1216.4|1217|1216.6|1216.8|1216.4|0
1642089970000|2022-01-13 16:06:10|1217|1216.6|1217|1216.6|1217.4|1217|1217|1216.6|127
1642089980000|2022-01-13 16:06:20|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|420
1642089990000|2022-01-13 16:06:30|1216.6|1216.2|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|1663
1642090000000|2022-01-13 16:06:40|1216.6|1216.2|1216.6|1216.2|1216.8|1216.2|1216.6|1216.2|929
1642090010000|2022-01-13 16:06:50|1216.8|1216|1216.8|1216.4|1217.2|1216.8|1216.8|1216|0
1642090020000|2022-01-13 16:07:00|1217|1216.6|1216.8|1216.4|1217|1216.6|1216.6|1216.2|0
1642090040000|2022-01-13 16:07:20|1216.6|1216.2|1216.2|1215.8|1216.6|1216.2|1216.2|1215.8|3346
1642090050000|2022-01-13 16:07:30|1216.4|1216|1216.6|1216.2|1216.8|1216.2|1216.4|1216|47
1642090060000|2022-01-13 16:07:40|1216.4|1216|1216.8|1216.4|1216.8|1216.4|1216.4|1215.8|328
1642090070000|2022-01-13 16:07:50|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|1216.2|1216|66
1642090080000|2022-01-13 16:08:00|1216.4|1216|1216|1215.6|1216.4|1216|1215.8|1215.4|1170
1642090090000|2022-01-13 16:08:10|1216.2|1215.8|1216.2|1215.8|1216.6|1216|1216.2|1215.8|0
1642090100000|2022-01-13 16:08:20|1216|1215.6|1216.2|1215.6|1216.2|1215.8|1216|1215.6|0
1642090110000|2022-01-13 16:08:30|1216|1215.8|1216|1215.6|1216|1215.8|1216|1215.6|0
1642090120000|2022-01-13 16:08:40||1215.8||1215.8||1215.8||1215.8|0
1642090130000|2022-01-13 16:08:50|1215.8|1215.6|1215.8|1215.6|1216|1215.6|1215.8|1215.6|1357
1642090140000|2022-01-13 16:09:00|1215.6|1215.4|1215.8|1215.6|1215.8|1215.6|1215.6|1215.4|0
1642090150000|2022-01-13 16:09:10|1216|1215.8|1216.2|1215.8|1216.2|1215.8|1216|1215.6|5822
1642090160000|2022-01-13 16:09:20|1216.4|1216|1216.4|1216|1216.6|1216.2|1216.2|1215.8|13651
1642090170000|2022-01-13 16:09:30|1216.2|1215.8|1216.2|1216|1216.2|1216|1216.2|1215.6|0
1642090180000|2022-01-13 16:09:40|1216.4|1216.2|1216.4|1216|1216.4|1216.2|1216.4|1216|118
1642090190000|2022-01-13 16:09:50|1216.2|1215.8|1216|1215.6|1216.2|1215.8|1215.8|1215.6|1469
1642090200000|2022-01-13 16:10:00|1215.8|1215.4|1215.8|1215.4|1216|1215.4|1215.6|1215.4|0
1642090210000|2022-01-13 16:10:10|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.2|1215|54
1642090220000|2022-01-13 16:10:20|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.4|1215|0
1642090240000|2022-01-13 16:10:40|1215.2|1214.8|1215.4|1215|1215.4|1215|1215.2|1214.8|840
1642090250000|2022-01-13 16:10:50|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|1215|1214.6|2502
1642090260000|2022-01-13 16:11:00|1215.4|1215|1215.8|1215.4|1215.8|1215.4|1215.4|1214.8|481
1642090270000|2022-01-13 16:11:10|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.4|1215|1284
1642090280000|2022-01-13 16:11:20|1215.2|1214.8|1215.4|1215|1215.6|1215.2|1215.2|1214.8|10322
1642090290000|2022-01-13 16:11:30||1215.2||1215.2||1215.2||1215.2|0
1642090300000|2022-01-13 16:11:40|1215.6|1215.4|1215.6|1215.2|1215.6|1215.4|1215.6|1215.2|362
1642090310000|2022-01-13 16:11:50|1215.4||1215.6||1215.6||1215.4||0
1642090320000|2022-01-13 16:12:00|1215.4|1215.4|1215.4|1215.2|1215.6|1215.4|1215.4|1215.2|2396
1642090330000|2022-01-13 16:12:10|1215.6|1215.4|1216|1215.6|1216.2|1215.8|1215.6|1215.4|18726
1642090340000|2022-01-13 16:12:20||1215.8||1215.6||1215.8||1215.6|213
1642090350000|2022-01-13 16:12:30|1216.2|1215.8|1216.6|1216.2|1216.6|1216.2|1216.2|1215.8|7637
1642090360000|2022-01-13 16:12:40|1216.8|1216.4|1216.4|1216|1217|1216.6|1216.4|1216|13707
1642090370000|2022-01-13 16:12:50|1216.2|1216.2|1216.2|1215.8|1216.4|1216.2|1216.2|1215.8|4015
1642090380000|2022-01-13 16:13:00||1216||1216||1216||1216|0
1642090390000|2022-01-13 16:13:10|1216.4|1216.2|1217|1216.6|1217|1216.6|1216.4|1216.2|6543
1642090400000|2022-01-13 16:13:20|1216.8|1216.8|1217|1216.6|1217|1216.8|1216.4|1216.2|21045
1642090420000|2022-01-13 16:13:40|1217.2|1216.8|1217.4|1217|1217.6|1217|1217.2|1216.8|5000
1642090430000|2022-01-13 16:13:50|1217.6|1217.2|1217.4|1217|1217.6|1217.2|1217.2|1217|1145
1642090450000|2022-01-13 16:14:10|1217.2|1216.8|1217.4|1217|1217.4|1217|1217|1216.8|6253
1642090460000|2022-01-13 16:14:20|1217.2|1216.8|1217.2|1216.8|1217.4|1216.8|1217|1216.6|0
1642090470000|2022-01-13 16:14:30|1217|1216.6|1217|1216.6|1217.2|1216.8|1216.8|1216.6|420
1642090480000|2022-01-13 16:14:40|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|0
1642090500000|2022-01-13 16:15:00|1217.2|1216.6|1217.4|1216.8|1217.4|1216.8|1217.2|1216.6|420
1642090510000|2022-01-13 16:15:10|1217.2|1216.6|1217.4|1216.8|1217.8|1217.2|1217.2|1216.6|1864
1642090520000|2022-01-13 16:15:20|1217.2|1216.6|1217.2|1216.6|1217.4|1216.8|1217.2|1216.4|4338
1642090530000|2022-01-13 16:15:30|1217.4|1216.8|1217.2|1216.6|1217.4|1217|1217.2|1216.6|71
1642090540000|2022-01-13 16:15:40|1217.4|1216.8|1217.4|1216.8|1217.4|1216.8|1217|1216.6|359
1642090560000|2022-01-13 16:16:00|1217.2|1216.6|1217.8|1217.2|1218|1217.4|1217.2|1216.6|1752
1642090580000|2022-01-13 16:16:20|1217.6|1217|1217.6|1217|1217.6|1217.2|1217.4|1217|2347
1642090590000|2022-01-13 16:16:30|1217.4|1216.8|1217.8|1217.4|1217.8|1217.4|1217.4|1216.8|3839
1642090600000|2022-01-13 16:16:40|1217.6|1217.2|1217.8|1217.2|1217.8|1217.2|1217.6|1217|0
1642090610000|2022-01-13 16:16:50|1217.6|1217|1217.4|1217|1217.6|1217|1217.2|1216.8|1011
1642090620000|2022-01-13 16:17:00|1217.2|1216.8|1217|1216.4|1217.2|1216.8|1217|1216.4|312
1642090630000|2022-01-13 16:17:10|1217.2|1216.6|1217.2|1216.8|1217.2|1216.8|1216.8|1216.4|310
1642090640000|2022-01-13 16:17:20|1217|1216.6|1217.4|1217|1217.4|1217|1217|1216.6|0
1642090650000|2022-01-13 16:17:30|1217.2|1216.6|1216.8|1216.2|1217.4|1216.8|1216.8|1216.2|479
1642090660000|2022-01-13 16:17:40|1217|1216.4|1217.2|1216.6|1217.2|1216.6|1216.8|1216.2|0
1642090670000|2022-01-13 16:17:50|1216.8|1216.4|1217.4|1216.8|1217.4|1216.8|1216.8|1216.4|550
1642090680000|2022-01-13 16:18:00|1217.6|1217|1217.4|1216.8|1217.8|1217.2|1217.4|1216.8|0
1642090690000|2022-01-13 16:18:10|1217.6|1217|1217.2|1216.6|1217.6|1217|1217.2|1216.6|89
1642090700000|2022-01-13 16:18:20|1217|1216.8|1217.2|1216.6|1217.2|1216.8|1217|1216.4|0
1642090710000|2022-01-13 16:18:30|1217|1216.4|1217|1216.4|1217|1216.4|1217|1216.4|0
1642090720000|2022-01-13 16:18:40|1217.2|1216.6|1217|1216.6|1217.2|1216.6|1217|1216.6|0
1642090730000|2022-01-13 16:18:50|1217.2|1216.8|1217.2|1216.6|1217.2|1216.8|1217|1216.4|0
1642090750000|2022-01-13 16:19:10|1217|1216.4|1217|1216.4|1217.2|1216.6|1217|1216.4|0
1642090760000|2022-01-13 16:19:20|1217.2|1216.6|1217|1216.4|1217.2|1216.6|1217|1216.4|0
1642090790000|2022-01-13 16:19:50|1217.2|1216.6|1217.2|1216.8|1217.2|1216.8|1217.2|1216.6|520
1642090800000|2022-01-13 16:20:00|1217|1216.6|1217.4|1216.8|1217.4|1216.8|1217|1216.6|704
1642090810000|2022-01-13 16:20:10|1217.2|1216.6|1217.2|1216.8|1217.4|1216.8|1217.2|1216.6|5878
1642090820000|2022-01-13 16:20:20|1217.4|1217|1217.4|1217|1217.6|1217.2|1217.2|1216.8|4415
1642090830000|2022-01-13 16:20:30|1217.6|1217.2|1218|1217.6|1218.2|1217.8|1217.6|1217|12358
1642090840000|2022-01-13 16:20:40|1218.4|1217.8|1218.4|1217.8|1218.4|1217.8|1217.8|1217.4|3499
1642090850000|2022-01-13 16:20:50|1218.2|1217.6|1218.4|1217.8|1218.4|1217.8|1218.2|1217.6|2035
1642090860000|2022-01-13 16:21:00|1218.2|1217.6|1218.2|1217.8|1218.2|1217.8|1218|1217.6|194
1642090870000|2022-01-13 16:21:10|1218.6|1218|1218.2|1217.6|1218.8|1218.2|1218.2|1217.6|254
1642090880000|2022-01-13 16:21:20|1218.4|1217.8|1218.4|1217.8|1218.4|1217.8|1218.2|1217.6|594
1642090890000|2022-01-13 16:21:30|1218.6|1218|1218.4|1217.8|1218.6|1218|1218.4|1217.8|0
1642090900000|2022-01-13 16:21:40|1218.6|1218|1218.2|1217.6|1218.6|1218|1218.2|1217.6|4531
1642090910000|2022-01-13 16:21:50|1218|1217.4|1218.2|1217.6|1218.2|1217.6|1218|1217.2|0
1642090920000|2022-01-13 16:22:00|1218.4|1217.8|1218|1217.6|1218.4|1217.8|1218|1217.6|0
1642090930000|2022-01-13 16:22:10|1218.4|1217.8|1218.4|1218|1218.4|1218|1218.2|1217.8|435
1642090940000|2022-01-13 16:22:20|1218.2|1217.8|1218.4|1218|1218.4|1218|1218.2|1217.8|48
1642090950000|2022-01-13 16:22:30|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|224
1642090960000|2022-01-13 16:22:40|1218.4|1218|1218.4|1218|1218.6|1218.2|1218.4|1217.8|3611
1642090970000|2022-01-13 16:22:50|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|1218.6|1218.2|0
1642090980000|2022-01-13 16:23:00|1218.4|1217.8|1218.4|1217.8|1218.4|1217.8|1218.4|1217.8|0
1642090990000|2022-01-13 16:23:10|1218.6|1218|1218.6|1218|1218.6|1218|1218.6|1218|0
1642091000000|2022-01-13 16:23:20|1218.4|1217.8|1218.8|1218.2|1218.8|1218.4|1218.4|1217.8|677
1642091010000|2022-01-13 16:23:30|1218.6|1218|1218.6|1218.2|1218.8|1218.2|1218.4|1218|1046
1642091020000|2022-01-13 16:23:40||1218||1218.2||1218.2||1218|0
1642091030000|2022-01-13 16:23:50|1218.4|1218|1218.6|1218|1218.6|1218.2|1218.4|1217.8|1928
1642091040000|2022-01-13 16:24:00|1218.4|1217.8|1219|1218.4|1219|1218.4|1218.4|1217.8|1365
1642091050000|2022-01-13 16:24:10|1218.8|1218.2|1219|1218.4|1219|1218.4|1218.8|1218.2|0
1642091060000|2022-01-13 16:24:20|1219.2|1218.6|1219.8|1219.2|1219.8|1219.2|1219.2|1218.6|5414
1642091070000|2022-01-13 16:24:30|1219.6|1219|1219.4|1218.6|1219.6|1219|1219.2|1218.6|233
1642091080000|2022-01-13 16:24:40|1219.6|1219|1219.4|1218.8|1219.6|1219|1219.2|1218.6|438
1642091100000|2022-01-13 16:25:00|1219.2|1218.6|1219.4|1218.8|1219.4|1218.8|1219.2|1218.6|3485
1642091110000|2022-01-13 16:25:10|1219.2|1218.6|1220|1219.4|1220|1219.4|1219.2|1218.6|294
1642091120000|2022-01-13 16:25:20|1219.8|1219|1220.2|1219.6|1220.2|1219.6|1219.8|1219|257
1642091130000|2022-01-13 16:25:30|1220|1219.8|1220.4|1219.8|1220.4|1219.8|1220|1219.6|0
1642091140000|2022-01-13 16:25:40|1220.2|1219.6|1220.4|1219.8|1220.4|1219.8|1220.2|1219.6|45
1642091150000|2022-01-13 16:25:50|1220.2|1220|1220.2|1219.6|1220.2|1220|1220.2|1219.6|0
1642091160000|2022-01-13 16:26:00|1220.4|1219.8|1220.4|1220|1220.4|1220|1220.4|1219.8|0
1642091190000|2022-01-13 16:26:30|1220.2|1219.8|1220.2|1219.8|1220.4|1220|1220|1219.6|0
1642091200000|2022-01-13 16:26:40|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|0
1642091210000|2022-01-13 16:26:50|1220.2|1219.8|1220.4|1219.8|1220.8|1220.2|1220.2|1219.8|1038
1642091220000|2022-01-13 16:27:00|1220.6|1220|1220.4|1219.8|1220.6|1220|1220.2|1219.6|418
1642091240000|2022-01-13 16:27:20|1220|1219.6|1219.8|1219.2|1220|1219.6|1219.8|1219.2|1
1642091250000|2022-01-13 16:27:30|1219.6|1219|1219.8|1219.2|1220|1219.4|1219.6|1219|977
1642091260000|2022-01-13 16:27:40|1220|1219.4|1219.8|1219.2|1220|1219.4|1219.6|1219.2|0
1642091270000|2022-01-13 16:27:50|1220.2|1219.4|1219.8|1219.2|1220.2|1219.6|1219.8|1219.2|4124
1642091280000|2022-01-13 16:28:00|1220|1219.4|1219.8|1219.2|1220|1219.4|1219.6|1219|1087
1642091290000|2022-01-13 16:28:10|1219.6|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.4|121
1642091300000|2022-01-13 16:28:20|1220|1219.2|1219.8|1219.2|1220|1219.4|1219.4|1219|1598
1642091310000|2022-01-13 16:28:30|1219|1219|1219.2|1218.8|1219.2|1219|1219|1218.4|1690
1642091320000|2022-01-13 16:28:40|1219.4||1219.4||1219.4||1219.4||0
1642091340000|2022-01-13 16:29:00|1219.6|1219|1219.6|1219|1219.6|1219|1219.4|1218.8|419
1642091350000|2022-01-13 16:29:10|1219.4|1219.2|1219.6|1219.2|1219.6|1219.2|1219.4|1219.2|0
1642091360000|2022-01-13 16:29:20|1219.8|1219|1219.6|1219|1219.8|1219.2|1219.6|1219|793
1642091370000|2022-01-13 16:29:30|1219.8|1219.4|1219.8|1219.2|1220|1219.4|1219.6|1219|1530
1642091380000|2022-01-13 16:29:40|1219.6|1219|1219.8|1219.2|1219.8|1219.2|1219.2|1218.4|11534
1642091390000|2022-01-13 16:29:50|1219.4|1218.8|1219.6|1219|1219.8|1219.2|1219.4|1218.8|1150
1642147200000|2022-01-14 08:00:00|1205.6|1204.6|1205.6|1204.6|1205.6|1204.6|1205.6|1204.6|267
1642147210000|2022-01-14 08:00:10|1205.4|1204.4|1206|1205.2|1207|1206|1204.8|1204|9507
1642147220000|2022-01-14 08:00:20|1206.2|1205.6|1206.6|1205.4|1207|1205.8|1205.4|1204.6|5881
1642147230000|2022-01-14 08:00:30|1206.8|1205.6|1207.6|1206.6|1207.6|1207.4|1206.8|1205.6|31494
1642147240000|2022-01-14 08:00:40|1207.8|1206.8|1206.4|1205.8|1207.8|1206.8|1206.4|1205.4|1587
1642147250000|2022-01-14 08:00:50|1207|1206|1208.4|1207.4|1209.2|1208.2|1207|1206|5776
1642147260000|2022-01-14 08:01:00|1208.6|1207.6|1208.4|1207.2|1208.8|1207.8|1207.6|1206.6|8675
1642147270000|2022-01-14 08:01:10|1208.2|1207|1207.6|1206.4|1208.2|1207.4|1207.2|1206|4910
1642147280000|2022-01-14 08:01:20|1207.2|1206.6|1207|1206.4|1207.6|1206.8|1206.8|1206|2076
1642147290000|2022-01-14 08:01:30|1206.8|1206.2|1206|1205.2|1207.2|1206.2|1206|1205.2|1503
1642147300000|2022-01-14 08:01:40|1205.8|1205.4|1206|1205|1206.4|1206|1205.2|1204.8|5689
1642147310000|2022-01-14 08:01:50|1205.8|1204.8|1206|1205.6|1206.2|1205.6|1205.8|1204.8|1000
1642147320000|2022-01-14 08:02:00|1206.4|1205.8|1207.2|1206.6|1207.8|1207.2|1206.4|1205.8|2841
1642147330000|2022-01-14 08:02:10|1207.4|1206.2|1206.8|1206|1207.6|1206.2|1206.6|1205.4|344
1642147340000|2022-01-14 08:02:20|1207|1206.2|1206.6|1205.6|1207.2|1206.2|1206.6|1205.6|0
1642147350000|2022-01-14 08:02:30|1206.4|1205.4|1206.8|1206|1206.8|1206|1205.6|1205|2245
1642147360000|2022-01-14 08:02:40|1207|1206.2|1207.6|1207|1208|1207.2|1207|1206.2|23276
1642147370000|2022-01-14 08:02:50|1208|1207.2|1208.8|1208|1209|1208|1207.8|1207|169
1642147380000|2022-01-14 08:03:00|1209|1208.2|1208.4|1207.4|1209.4|1208.4|1208|1207.2|469
1642147390000|2022-01-14 08:03:10|1208.6|1207.8|1209.2|1208.2|1209.2|1208.2|1208.6|1207.8|0
1642147400000|2022-01-14 08:03:20|1209|1208.4|1211|1210.2|1211.4|1210.8|1208.2|1207.8|86209
1642147410000|2022-01-14 08:03:30|1211.2|1210|1209|1207.8|1211.2|1210|1209|1207.8|500
1642147420000|2022-01-14 08:03:40|1208.8|1208|1208.8|1207.8|1209.6|1208.8|1208.6|1207.6|5863
1642147430000|2022-01-14 08:03:50|1209|1208|1210.8|1209.4|1211.4|1210.6|1209|1208|48843
1642147440000|2022-01-14 08:04:00|1210.4|1209.6|1210.4|1209.2|1210.8|1209.6|1209.6|1209|2075
1642147450000|2022-01-14 08:04:10|1210.8|1209.4|1209.6|1209|1211.2|1210.4|1209.6|1209|2834
1642147460000|2022-01-14 08:04:20|1209.4|1209.2|1209.6|1209|1210.4|1209.6|1209.4|1209|1421
1642147470000|2022-01-14 08:04:30|1209.8|1208.6|1209.6|1208.6|1210|1209|1209.6|1208.4|917
1642147480000|2022-01-14 08:04:40|1209.4|1208.4|1208.8|1207.6|1209.4|1208.4|1207.8|1207.2|5113
1642147490000|2022-01-14 08:04:50||1207.8||1207.4||1207.8||1207.4|0
1642147500000|2022-01-14 08:05:00|1208.6|1207.6|1207.6|1207|1208.6|1207.6|1207.6|1207|560
1642147510000|2022-01-14 08:05:10|1207.8|1207.2|1208.4|1207.6|1208.4|1207.8|1207.4|1206.8|2745
1642147520000|2022-01-14 08:05:20|1208.2|1207.4|1208|1207.4|1208.4|1207.4|1207.4|1207|2728
1642147530000|2022-01-14 08:05:30|1207.8|1207.2|1206|1205.2|1208|1207.4|1205.8|1205|3041
1642147540000|2022-01-14 08:05:40|1206.2|1205.4|1205.6|1205.2|1206.2|1205.6|1205.2|1204.6|24884
1642147550000|2022-01-14 08:05:50|1205.4|1205|1203.8|1203.4|1205.6|1205|1203.8|1203.4|14112
1642147560000|2022-01-14 08:06:00|1203.6|1203.2|1203.8|1203.4|1203.8|1203.4|1203.6|1203|1560
1642147570000|2022-01-14 08:06:10|1203.6|1203.2|1204.4|1203.8|1204.4|1204|1203.6|1203|6590
1642147580000|2022-01-14 08:06:20|1204.6|1204|1204|1203.6|1204.8|1204.4|1204|1203.4|1574
1642147590000|2022-01-14 08:06:30|1203.8|1203.4|1203.8|1203.4|1203.8|1203.4|1203.4|1202.8|4115
1642147600000|2022-01-14 08:06:40|1203.6|1203|1203.6|1202.8|1203.6|1203|1203|1202.2|2801
1642147610000|2022-01-14 08:06:50|1204|1203|1203.6|1203|1204.2|1203.6|1203.4|1203|3470
1642147620000|2022-01-14 08:07:00|1203.4|1202.8|1203|1202.4|1203.4|1202.8|1202.2|1201.4|3278
1642147630000|2022-01-14 08:07:10|1202.8|1202.6|1204|1203.6|1204|1203.6|1202.8|1202.4|3219
1642147640000|2022-01-14 08:07:20|1204.2|1203.8|1203.8|1203.2|1204.6|1204|1203.8|1203.2|1142
1642147650000|2022-01-14 08:07:30|1204|1203.4|1204|1203.4|1204.6|1204|1204|1203.4|1200
1642147660000|2022-01-14 08:07:40|1203.8|1203.2|1204|1203.4|1204.6|1203.8|1203.6|1203|12405
1642147670000|2022-01-14 08:07:50|1204.2|1203.6|1202.8|1202.2|1204.4|1204|1202.8|1202.2|1605
1642147680000|2022-01-14 08:08:00|1203|1202.4|1204.4|1203.8|1204.8|1204|1202|1201.2|70529
1642147690000|2022-01-14 08:08:10|1204.6|1203.6|1205|1204.6|1206.6|1205.6|1204.4|1203.4|36336
1642147700000|2022-01-14 08:08:20|1204.2|1204|1206.2|1205.2|1207.2|1206.4|1204.2|1203.8|13867
1642147710000|2022-01-14 08:08:30|1206|1205|1205.8|1204.8|1206|1205|1205.8|1204.4|1506
1642147720000|2022-01-14 08:08:40||1204.6||1204.8||1204.8||1204.4|0
1642147730000|2022-01-14 08:08:50|1206|1205|1206|1205|1206.2|1205.4|1205.6|1204.8|2104
1642147740000|2022-01-14 08:09:00|1206.2|1205.2|1206|1205|1206.2|1205.6|1205.6|1204.8|6270
1642147750000|2022-01-14 08:09:10|1205.8|1204.8|1205.6|1204.8|1205.8|1205|1205.6|1204.8|0
1642147770000|2022-01-14 08:09:30||1205||1205||1205||1204.8|0
1642147780000|2022-01-14 08:09:40|1205.4|1204.8|1204.6|1204.2|1205.6|1205|1204.2|1203.4|28655
1642147790000|2022-01-14 08:09:50|1205|1204.4|1205|1204.2|1205.8|1205.2|1204.8|1203.8|3057
1642147800000|2022-01-14 08:10:00|1205.2|1204.4|1205.6|1204.6|1205.6|1205|1204.8|1203.8|2295
1642147810000|2022-01-14 08:10:10|1205.4|1204.4|1204.4|1203.8|1205.4|1204.4|1204.2|1203.4|0
1642147820000|2022-01-14 08:10:20|1204.6|1203.6|1204.6|1203.6|1204.8|1204.2|1204.2|1203.4|4231
1642147830000|2022-01-14 08:10:30|1204.4|1203.8|1204.2|1203.4|1204.4|1204|1204.2|1203.4|410
1642147840000|2022-01-14 08:10:40|1204.6|1203.6|1205.6|1204.8|1205.6|1204.8|1204.6|1203.4|1414
1642147850000|2022-01-14 08:10:50|1205.4|1204.6|1205.2|1204.6|1205.6|1204.8|1205.2|1204.2|239
1642147860000|2022-01-14 08:11:00|1205.4|1204.4|1206.4|1205.8|1207|1206.2|1205.4|1204.4|1441
1642147870000|2022-01-14 08:11:10|1206.2|1205.6|1206.2|1205.4|1206.4|1205.8|1206.2|1205.4|0
1642147880000|2022-01-14 08:11:20|1206|1205.2|1205.4|1204.6|1206.4|1205.8|1205.4|1204.6|1681
1642147890000|2022-01-14 08:11:30|1205.2|1204.4|1205.2|1204.4|1205.2|1204.6|1205|1204.2|410
1642147900000|2022-01-14 08:11:40|1205.4|1204.6|1203.8|1203.2|1205.8|1205|1203.8|1203.2|8372
1642147910000|2022-01-14 08:11:50|1204|1203.4|1204.6|1203.8|1205|1204.6|1204|1203.4|1860
1642147920000|2022-01-14 08:12:00|1204.4|1203.6|1205.2|1204.6|1205.4|1204.6|1204.2|1203.4|3099
1642147930000|2022-01-14 08:12:10|1205.4|1204.8|1205.4|1204.8|1205.8|1205.4|1205.2|1204.6|44
1642147940000|2022-01-14 08:12:20|1205.2|1204.6|1204.8|1204|1205.2|1204.6|1204.6|1204|441
1642147950000|2022-01-14 08:12:30|1204.6||1204.6||1204.6||1204.6||0
1642147960000|2022-01-14 08:12:40|1204.8|1204.2|1205|1204.2|1205.6|1205|1204.8|1204|1734
1642147970000|2022-01-14 08:12:50|1204.8|1204|1205.4|1204.6|1205.8|1205.2|1204.6|1204|3524
1642147980000|2022-01-14 08:13:00|1205.2|1204.8|1205.8|1205.2|1206.6|1206|1205.2|1204.4|456
1642147990000|2022-01-14 08:13:10|1206|1205.4|1206.2|1205.4|1206.4|1206|1206|1205.4|400
1642148000000|2022-01-14 08:13:20|1206|1205.6|1206|1205|1206.6|1206|1205.8|1204.8|13950
1642148010000|2022-01-14 08:13:30|1205.8|1204.8|1205|1204.4|1205.8|1204.8|1204.8|1204.2|500
1642148020000|2022-01-14 08:13:40|1205.2|1204.8|1206|1205.4|1206|1205.4|1205|1204.4|10973
1642148030000|2022-01-14 08:13:50|1205.8|1205.2|1204.6|1204|1205.8|1205.4|1204.4|1204|16606
1642148040000|2022-01-14 08:14:00|1204.8|1204.2|1205.2|1204.4|1205.4|1205|1204.6|1204|5668
1642148050000|2022-01-14 08:14:10|1205|1204.6|1205|1204.2|1205.4|1205|1204.8|1204|5109
1642148060000|2022-01-14 08:14:20|1204.8|1204|1204.2|1203.4|1204.8|1204.2|1204|1203.2|5115
1642148070000|2022-01-14 08:14:30|1204.4|1203.6|1203.2|1202.8|1204.4|1203.8|1203|1202.8|11029
1642148080000|2022-01-14 08:14:40|1203.4|1203|1204|1203.4|1204|1203.4|1203.4|1203|2723
1642148090000|2022-01-14 08:14:50|1203.8|1203.2|1204|1203.4|1204|1203.6|1203.8|1203|0
1642148100000|2022-01-14 08:15:00|1204.2|1203.6|1204.6|1204|1205|1204.2|1203.8|1203.2|4636
1642148110000|2022-01-14 08:15:10|1204.8|1204.2|1204.6|1204|1205.2|1204.6|1204.4|1203.8|973
1642148120000|2022-01-14 08:15:20|1204.8|1204.2|1205|1204.4|1205.2|1204.6|1204.6|1204.2|1220
1642148130000|2022-01-14 08:15:30|1204.8|1204.2|1205|1204.4|1205.2|1204.6|1204.8|1204.2|721
1642148140000|2022-01-14 08:15:40|1204.8|1204.6|1205.2|1204.8|1205.2|1204.8|1204.8|1204.2|2482
1642148150000|2022-01-14 08:15:50|1205|1204.6|1204.8|1204.2|1205.2|1204.6|1204.6|1204|1062
1642148160000|2022-01-14 08:16:00|1204.6|1204|1204.2|1203.6|1205.2|1205|1203.8|1203.4|8883
1642148170000|2022-01-14 08:16:10|1204|1203.8|1204.6|1204|1204.8|1204.2|1204|1203.8|570
1642148180000|2022-01-14 08:16:20|1204.8|1204.2|1204.2|1203.6|1204.8|1204.4|1204.2|1203.6|3799
1642148190000|2022-01-14 08:16:30|1204.4|1203.8|1204.6|1204.2|1204.6|1204.2|1204.4|1203.8|0
1642148200000|2022-01-14 08:16:40|1204.8|1204.4|1205|1204.4|1205|1204.6|1204.8|1204.2|308
1642148210000|2022-01-14 08:16:50|1204.8|1204.2|1204.4|1203.6|1204.8|1204.2|1204|1203.6|916
1642148220000|2022-01-14 08:17:00|1204.6|1203.8|1204.6|1204.2|1205.2|1204.8|1204.6|1203.8|5371
1642148230000|2022-01-14 08:17:10|1204.8|1204.4|1205.4|1204.8|1205.6|1205.2|1204.6|1204.2|2432
1642148240000|2022-01-14 08:17:20|1205.6|1205.4|1206.4|1206|1206.4|1206|1205.6|1205.4|3254
1642148250000|2022-01-14 08:17:30|1206.6|1206.2|1207.2|1206.8|1207.6|1207.2|1206.6|1205.8|5428
1642148260000|2022-01-14 08:17:40|1207|1206.6|1207.2|1206.8|1207.2|1207|1207|1206.6|845
1642148270000|2022-01-14 08:17:50|1207.4|1207|1208|1207.4|1208.2|1207.8|1207.2|1206.8|7431
1642148280000|2022-01-14 08:18:00|1208.2|1207.6|1207.6|1207|1208.6|1208.2|1207.6|1207|4115
1642148290000|2022-01-14 08:18:10|1207.4|1206.8|1207.4|1206.8|1207.4|1206.8|1207.2|1206.8|0
1642148300000|2022-01-14 08:18:20|1207.2|1207|1207.8|1207.4|1207.8|1207.4|1207.2|1206.8|239
1642148310000|2022-01-14 08:18:30|1208|1207.6|1208|1207.4|1208.2|1207.8|1207.8|1207.4|1703
1642148320000|2022-01-14 08:18:40|1208.2|1207.6|1209|1208.8|1209.2|1208.8|1208.2|1207.6|0
1642148330000|2022-01-14 08:18:50|1209.2|1208.6|1209|1208.6|1209.4|1208.8|1208.8|1208.6|6428
1642148340000|2022-01-14 08:19:00|1208.8|1208.8|1209|1208.6|1209.4|1209.2|1208.8|1208.6|2707
1642148350000|2022-01-14 08:19:10|1208.8|1208.4|1208.8|1208.4|1208.8|1208.6|1208.6|1208.2|2451
1642148360000|2022-01-14 08:19:20|1208.6|1208.2|1208.8|1208.4|1208.8|1208.6|1208.6|1208.2|1848
1642148370000|2022-01-14 08:19:30|1208.6|1208.6|1208.4|1207.8|1209.2|1208.6|1208.4|1207.6|1867
1642148380000|2022-01-14 08:19:40|1208.2|1208|1209|1208.4|1209|1208.8|1208.2|1208|6303
1642148390000|2022-01-14 08:19:50|1208.8|1208.2|1208|1207.6|1208.8|1208.4|1208|1207.4|1722
1642148400000|2022-01-14 08:20:00|1208.2|1207.4|1209|1208.6|1209|1208.6|1208.2|1207.4|1756
1642148410000|2022-01-14 08:20:10|1208.8|1208.4|1208.4|1207.8|1209|1208.4|1208.2|1207.6|3399
1642148420000|2022-01-14 08:20:20|1208.2|1207.6|1208.6|1208.2|1208.8|1208.2|1208|1207.6|3914
1642148430000|2022-01-14 08:20:30|1208.4|1208|1207.6|1207.2|1208.4|1208|1207.6|1207.2|2433
1642148440000|2022-01-14 08:20:40|1207.8|1207|1208|1207.2|1208|1207.4|1207.6|1207|1304
1642148450000|2022-01-14 08:20:50|1208.2|1207.4|1208.8|1208.4|1208.8|1208.4|1208.2|1207.2|2524
1642148460000|2022-01-14 08:21:00|1208.6|1208.2|1208.4|1207.8|1209.2|1208.6|1208.2|1207.6|1767
1642148470000|2022-01-14 08:21:10|1208.2|1207.6|1207.6|1207|1208.4|1207.8|1207.4|1207|0
1642148480000|2022-01-14 08:21:20|1207.4|1206.8|1207.4|1206.8|1207.6|1207|1207.2|1206.6|1055
1642148490000|2022-01-14 08:21:30|1207.6|1207|1207.4|1207|1207.6|1207|1207.2|1206.6|0
1642148500000|2022-01-14 08:21:40|1207.6|1206.8|1207.4|1206.8|1207.6|1207.2|1207.2|1206.6|0
1642148510000|2022-01-14 08:21:50|1207.6|1207|1207.4|1207|1207.6|1207|1207.2|1206.6|500
1642148520000|2022-01-14 08:22:00|1207.6|1207.2|1208|1207.6|1208.2|1207.8|1207.6|1207.2|20734
1642148530000|2022-01-14 08:22:10|1208.2|1207.8|1207.8|1207.2|1208.2|1207.8|1207.4|1206.8|2486
1642148540000|2022-01-14 08:22:20|1207.6|1207.8|1208.6|1208.2|1209|1208.4|1207.6|1207.8|581
1642148550000|2022-01-14 08:22:30|1208.4|1208|1208.4|1208|1208.4|1208|1208.2|1208|782
1642148560000|2022-01-14 08:22:40||1208.2||1208||1208.2||1208|0
1642148570000|2022-01-14 08:22:50|1208.2|1207.8|1208.4|1207.8|1208.4|1208|1207.8|1207.6|2450
1642148580000|2022-01-14 08:23:00|1208.2|1208|1209|1208.6|1209|1208.6|1208|1207.8|3854
1642148590000|2022-01-14 08:23:10|1208.8|1208.4|1208.6|1208.4|1208.8|1208.4|1208.6|1208.2|765
1642148600000|2022-01-14 08:23:20|1208.8|1208.2|1209.4|1209|1209.6|1209.2|1208.8|1208.2|2587
1642148610000|2022-01-14 08:23:30|1209.6|1209.2|1209.6|1209|1209.6|1209.2|1209.4|1209|0
1642148620000|2022-01-14 08:23:40|1209.8|1209.2|1209.6|1209.4|1210|1209.6|1209.6|1209|2053
1642148630000|2022-01-14 08:23:50|1209.8|1209.6|1208.8|1208.4|1210|1209.6|1208.8|1208.4|9126
1642148640000|2022-01-14 08:24:00|1209|1208.6|1209.4|1209|1209.4|1209|1209|1208.6|500
1642148650000|2022-01-14 08:24:10|1209.6|1209.2|1209.6|1209.2|1209.8|1209.6|1209.2|1208.6|2856
1642148660000|2022-01-14 08:24:20|1209.4|1209|1209.4|1208.8|1209.4|1209|1209.2|1208.6|1215
1642148670000|2022-01-14 08:24:30|1209.6|1209|1209.8|1209.2|1209.8|1209.6|1209.6|1208.8|2357
1642148680000|2022-01-14 08:24:40|1210|1209.4|1210|1209.6|1210|1209.6|1209.8|1209.4|1821
1642148690000|2022-01-14 08:24:50|1209.8|1209.8|1209.8|1209.4|1210|1209.8|1209.6|1209.2|1510
1642148700000|2022-01-14 08:25:00|1210|1209.2|1209.8|1209.2|1210|1209.6|1209.6|1209.2|1349
1642148710000|2022-01-14 08:25:10|1209.6|1209|1209.4|1209|1209.6|1209|1209.4|1209|0
1642148720000|2022-01-14 08:25:20|1209.2|1208.8|1209.4|1208.8|1209.4|1209|1209.2|1208.8|500
1642148730000|2022-01-14 08:25:30|1209.6|1209|1209.6|1209.2|1209.6|1209.4|1209.6|1208.8|1065
1642148740000|2022-01-14 08:25:40|1209.4|1209|1209.4|1209|1209.6|1209.2|1209.4|1209|142
1642148750000|2022-01-14 08:25:50|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1208.6|1208.2|1839
1642148760000|2022-01-14 08:26:00|1209.4|1209|1209.4|1208.8|1209.6|1209.2|1209.4|1208.8|814
1642148770000|2022-01-14 08:26:10|1209.2|1209|1209.4|1209|1209.4|1209.2|1209.2|1208.8|662
1642148780000|2022-01-14 08:26:20|1209.2|1209.2|1209.4|1209|1209.4|1209.2|1209.2|1208.8|0
1642148790000|2022-01-14 08:26:30|1209.6|1209.2|1209.4|1209|1210|1209.8|1209|1208.6|15847
1642148800000|2022-01-14 08:26:40|1209.2|1208.8|1210|1209.4|1210|1209.4|1209|1208.8|1939
1642148810000|2022-01-14 08:26:50|1209.8|1209.6|1210|1209.6|1210|1209.6|1209.8|1209.6|166
1642148820000|2022-01-14 08:27:00|1210.2|1209.8|1210.6|1210|1210.8|1210.4|1210.2|1209.8|3055
1642148830000|2022-01-14 08:27:10|1210.4|1209.8|1209.6|1209.2|1210.4|1210|1209.4|1209.2|3657
1642148840000|2022-01-14 08:27:20|1209.8|1209|1209.8|1209.4|1209.8|1209.4|1209.8|1209|0
1642148850000|2022-01-14 08:27:30|1210|1209.2|1209.8|1209.4|1210|1209.6|1209.8|1209.2|0
1642148860000|2022-01-14 08:27:40|1210|1209.6|1209.6|1209.2|1210|1209.6|1209.6|1209.2|6
1642148870000|2022-01-14 08:27:50|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|0
1642148880000|2022-01-14 08:28:00|1210|1209.6|1210.2|1209.8|1210.6|1210.2|1210|1209.6|288
1642148890000|2022-01-14 08:28:10|1210.4|1209.6|1210.6|1210|1210.6|1210.4|1210.2|1209.6|1578
1642148900000|2022-01-14 08:28:20|1210.8|1210.2|1210.6|1210.2|1210.8|1210.6|1210.4|1210.2|120
1642148910000|2022-01-14 08:28:30|1210.4|1210.4|1210.6|1210.2|1210.6|1210.4|1210.4|1210.2|0
1642148920000|2022-01-14 08:28:40|1210.4|1210|1210.4|1210|1210.6|1210|1210.4|1209.8|632
1642148930000|2022-01-14 08:28:50|1210.6|1209.8|1210.2|1209.6|1210.6|1210.4|1209.8|1209.4|162
1642148940000|2022-01-14 08:29:00|1210|1209.4|1210|1209.4|1210.2|1209.6|1209.4|1209|2660
1642148950000|2022-01-14 08:29:10|1209.6||1209.8||1210||1209.6||1000
1642148960000|2022-01-14 08:29:20|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209|1208.6|2528
1642148970000|2022-01-14 08:29:30|1209.4|1209|1209.4|1209|1209.4|1209.2|1209.4|1209|0
1642148980000|2022-01-14 08:29:40|1209.6|1209.2|1209.8|1209.2|1209.8|1209.4|1209.4|1209|650
1642148990000|2022-01-14 08:29:50|1210|1209.4|1209.8|1209.4|1210|1209.6|1209.8|1209.4|500
1642149000000|2022-01-14 08:30:00|1210|1209.6|1210.4|1210|1210.6|1210|1210|1209.4|1207
1642149010000|2022-01-14 08:30:10|1210.2|1209.8|1210.4|1210|1210.4|1210|1210|1209.6|3781
1642149020000|2022-01-14 08:30:20|1210.6|1210.2|1209.8|1209.4|1210.8|1210.4|1209.8|1209.4|11215
1642149030000|2022-01-14 08:30:30|1209.6|1209.2|1210|1209.6|1210|1209.8|1209.4|1209.2|1602
1642149040000|2022-01-14 08:30:40|1210.2|1209.8|1210.4|1210|1210.4|1210|1210|1209.6|1940
1642149050000|2022-01-14 08:30:50|1210.6|1210.2|1210.4|1209.8|1210.6|1210.2|1210.2|1209.8|1315
1642149070000|2022-01-14 08:31:10|1210.6|1210|1210.2|1209.8|1210.8|1210.4|1210|1209.8|4780
1642149080000|2022-01-14 08:31:20|1210|1209.6|1209.4|1209|1210|1209.8|1209.2|1209|3790
1642149090000|2022-01-14 08:31:30|1209.2|1208.8|1209.6|1209|1209.8|1209.4|1209.2|1208.8|166
1642149100000|2022-01-14 08:31:40|1209.4|1209.2|1210|1209.6|1210|1209.8|1209.4|1209|1454
1642149110000|2022-01-14 08:31:50|1209.8|1209.4|1209.4|1209|1209.8|1209.4|1209.2|1209|82
1642149120000|2022-01-14 08:32:00|1209.2|1209.2|1209.8|1209.4|1209.8|1209.4|1209.2|1209|425
1642149130000|2022-01-14 08:32:10|1210|1209.6|1210.4|1210|1210.6|1210.4|1209.8|1209.6|6117
1642149140000|2022-01-14 08:32:20|1210.2|1209.8|1210|1209.6|1210.4|1209.8|1210|1209.6|756
1642149150000|2022-01-14 08:32:30|1209.8|1209.8|1210.4|1210|1210.6|1210.2|1209.8|1209.8|1726
1642149160000|2022-01-14 08:32:40|1210.2|1209.8|1210.4|1210|1210.6|1210|1210.2|1209.8|6722
1642149170000|2022-01-14 08:32:50|1210.6|1210.2|1210.2|1209.8|1210.6|1210.2|1210.2|1209.8|57
1642149180000|2022-01-14 08:33:00|1210|1210|1210.4|1210|1210.4|1210|1210|1209.8|500
1642149190000|2022-01-14 08:33:10|1210.2|1209.8|1210.4|1209.8|1210.6|1210|1210.2|1209.8|0
1642149200000|2022-01-14 08:33:20|1210.2|1210|1209.6|1209.2|1210.4|1210.2|1209.6|1209.2|4607
1642149210000|2022-01-14 08:33:30|1209.4|1209.4|1210|1209.4|1210|1209.6|1209.4|1209.4|166
1642149220000|2022-01-14 08:33:40|1209.8||1209.8||1210||1209.8||0
1642149230000|2022-01-14 08:33:50|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|0
1642149240000|2022-01-14 08:34:00|1209.4|1209|1209.4|1209|1209.6|1209.2|1209.4|1209|2868
1642149250000|2022-01-14 08:34:10|1209.2|1208.8|1209|1208.4|1209.2|1208.8|1209|1208.4|2500
1642149260000|2022-01-14 08:34:20|1209.2|1208.6|1208.6|1208.2|1209.4|1209|1208.4|1208.2|2317
1642149270000|2022-01-14 08:34:30|1208.4|1208|1207.8|1207.4|1208.4|1208|1207.8|1207.4|999
1642149290000|2022-01-14 08:34:50|1208|1207.6|1208.6|1208.2|1208.8|1208.4|1208|1207.6|9877
1642149300000|2022-01-14 08:35:00|1208.8|1208.4|1208.8|1208.4|1208.8|1208.6|1208.6|1208.2|978
1642149310000|2022-01-14 08:35:10|1208.6|1208.6|1209|1208.6|1209|1208.6|1208.6|1208.4|2376
1642149320000|2022-01-14 08:35:20|1209.2|1208.8|1209.4|1209|1209.8|1209.4|1209.2|1208.8|3137
1642149330000|2022-01-14 08:35:30|1209.2|1208.8|1209.6|1209.2|1209.6|1209.2|1209|1208.6|1899
1642149340000|2022-01-14 08:35:40|1209.8|1209.4|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|0
1642149350000|2022-01-14 08:35:50|1209.8|1209.4|1210.4|1209.8|1210.4|1210|1209.8|1209.4|4066
1642149360000|2022-01-14 08:36:00|1210.2|1210|1210.6|1210|1210.6|1210|1210.2|1209.8|0
1642149370000|2022-01-14 08:36:10|1210.8|1210.2|1210.8|1210.4|1211|1210.6|1210.6|1210.2|5601
1642149380000|2022-01-14 08:36:20|1210.6|1210.2|1211|1210.4|1211|1210.6|1210.6|1210.2|2663
1642149390000|2022-01-14 08:36:30|1211.2|1210.6|1211.2|1210.8|1211.2|1210.8|1211.2|1210.4|0
1642149400000|2022-01-14 08:36:40|1211|1210.6|1209.8|1209.2|1211|1210.6|1209.8|1209.2|4766
1642149410000|2022-01-14 08:36:50|1210|1209.4|1210.2|1209.8|1210.4|1210|1209.8|1209.4|2537
1642149420000|2022-01-14 08:37:00|1210.4|1209.6|1210|1209.4|1210.4|1209.6|1210|1209.4|0
1642149430000|2022-01-14 08:37:10|1209.8|1209.2|1209|1208.4|1209.8|1209.4|1208.6|1208.2|14166
1642149440000|2022-01-14 08:37:20|1208.8|1208.6|1209.2|1208.6|1209.2|1208.6|1208.8|1208.4|0
1642149450000|2022-01-14 08:37:30|1209.4|1208.8|1209.2|1208.6|1209.4|1209|1209.2|1208.6|465
1642149460000|2022-01-14 08:37:40|1209||1209.2||1209.2||1209||156
1642149470000|2022-01-14 08:37:50|1209.4|1208.8|1208.8|1208.4|1209.4|1209|1208.6|1208.2|4117
1642149480000|2022-01-14 08:38:00||1208.6||1208.4||1208.6||1208.4|66
1642149500000|2022-01-14 08:38:20|1208.6|1208.2|1208.8|1208.4|1209|1208.8|1208.6|1208.2|2006
1642149510000|2022-01-14 08:38:30|1208.6|1208.2|1208.2|1207.8|1208.8|1208.2|1208|1207.6|10635
1642149520000|2022-01-14 08:38:40|1208|1207.6|1208.2|1207.8|1208.4|1208|1207.8|1207.4|3966
1642149530000|2022-01-14 08:38:50|1208.4|1207.6|1208.8|1208.4|1208.8|1208.4|1208.4|1207.6|2845
1642149540000|2022-01-14 08:39:00|1209|1208.6|1210|1209.4|1210|1209.6|1209|1208.6|15291
1642149550000|2022-01-14 08:39:10|1209.8|1209.6|1209.8|1209.4|1209.8|1209.6|1209.4|1209|3259
1642149560000|2022-01-14 08:39:20|1209.6|1209.2|1209.2|1208.8|1209.8|1209.4|1208.6|1208.2|17715
1642149570000|2022-01-14 08:39:30|1209.4|1209|1209.8|1209.2|1209.8|1209.4|1209.2|1208.8|256
1642149580000|2022-01-14 08:39:40|1209.6|1209|1209.8|1209.4|1209.8|1209.4|1209.6|1209|0
1642149590000|2022-01-14 08:39:50|1209.6|1209.2|1209.8|1209.2|1209.8|1209.2|1209.6|1209.2|535
1642149600000|2022-01-14 08:40:00|1209.6|1209.4|1209.4|1209|1209.8|1209.4|1209.4|1208.8|1459
1642149610000|2022-01-14 08:40:10|1209.2|1208.8|1209.2|1208.8|1209.2|1209|1208.8|1208.4|10363
1642149620000|2022-01-14 08:40:20|1209|1208.6|1208.6|1208|1209.2|1208.6|1208.6|1207.8|2118
1642149630000|2022-01-14 08:40:30|1208.4|1208.2|1207.6|1207.2|1208.4|1208.2|1207.6|1207.2|5252
1642149640000|2022-01-14 08:40:40|1207.8|1207.4|1208|1207.6|1208|1207.6|1207.6|1207.2|5629
1642149650000|2022-01-14 08:40:50|1208.2|1207.8|1208.4|1208|1208.6|1208.2|1208.2|1207.6|12446
1642149660000|2022-01-14 08:41:00|1208.2|1207.8|1208.4|1207.8|1208.4|1208|1207.8|1207.4|1799
1642149670000|2022-01-14 08:41:10|1208.6|1208|1209.2|1208.6|1209.2|1208.8|1208.6|1208|1429
1642149680000|2022-01-14 08:41:20|1209|1208.4|1208.8|1208.2|1209|1208.6|1208.8|1208.2|757
1642149690000|2022-01-14 08:41:30|1209|1208.4|1209|1208.6|1209|1208.8|1209|1208.4|789
1642149700000|2022-01-14 08:41:40|1209.2|1208.8|1209.8|1209.4|1210|1209.6|1209.2|1208.6|2100
1642149710000|2022-01-14 08:41:50|1209.6||1209.8||1209.8||1209.6||0
1642149720000|2022-01-14 08:42:00|1209.6|1209.6|1209.6|1209|1209.6|1209.6|1209.4|1209|2753
1642149730000|2022-01-14 08:42:10|1209.8|1209.2|1210.2|1209.8|1210.2|1209.8|1209.8|1209.2|616
1642149740000|2022-01-14 08:42:20|1210.4|1210|1210|1209.6|1210.6|1210.2|1210|1209.6|2482
1642149750000|2022-01-14 08:42:30|1210.2|1209.8|1209.4|1208.8|1210.2|1209.8|1209.4|1208.8|1658
1642149760000|2022-01-14 08:42:40|1209.2|1209|1210|1209.6|1210.4|1209.8|1209.2|1208.8|15663
1642149770000|2022-01-14 08:42:50|1210.2|1209.8|1210|1209.6|1210.2|1209.8|1209.8|1209.6|583
1642149780000|2022-01-14 08:43:00|1209.8|1209.4|1209.4|1208.8|1209.8|1209.6|1209.4|1208.8|1080
1642149790000|2022-01-14 08:43:10|1209.6|1209|1209.6|1209.2|1209.8|1209.4|1209.6|1209|993
1642149800000|2022-01-14 08:43:20|1209.4|1209|1210.2|1209.6|1210.2|1210|1209.4|1209|4764
1642149810000|2022-01-14 08:43:30|1210|1209.8|1210|1209.6|1210.2|1209.8|1210|1209.6|0
1642149820000|2022-01-14 08:43:40|1209.8|1209.4|1209.8|1209.4|1209.8|1209.6|1209.8|1209.2|8
1642149830000|2022-01-14 08:43:50|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.4|1209|2415
1642149840000|2022-01-14 08:44:00|1209.4|1209|1209.8|1209.2|1209.8|1209.6|1209.2|1209|2814
1642149850000|2022-01-14 08:44:10|1209.6|1209.4|1209.2|1208.8|1209.8|1209.4|1209.2|1208.8|3485
1642149860000|2022-01-14 08:44:20|1209|1208.6|1209|1208.4|1209|1208.6|1208.8|1208.2|3301
1642149870000|2022-01-14 08:44:30|1209.2|1208.6|1209|1208.4|1209.2|1208.8|1209|1208.4|0
1642149880000|2022-01-14 08:44:40|1209.2|1208.6|1208.8|1208.4|1209.2|1209|1208.8|1208.4|922
1642149890000|2022-01-14 08:44:50|1209||1209||1209||1209||155
1642149900000|2022-01-14 08:45:00|1208.8|1208.2|1208.8|1208.2|1209|1208.8|1208.6|1208.2|5231
1642149910000|2022-01-14 08:45:10|1209|1208.4|1208.8|1208.4|1209|1208.4|1208.2|1207.8|4359
1642149920000|2022-01-14 08:45:20|1208.6|1208.2|1208.6|1208.2|1208.8|1208.2|1208.6|1208|839
1642149930000|2022-01-14 08:45:30|1208.8|1208.4|1208.6|1208.2|1208.8|1208.4|1208.6|1208.2|1421
1642149940000|2022-01-14 08:45:40|1208.8|1208|1207.4|1207|1208.8|1208.2|1207.4|1207|7408
1642149950000|2022-01-14 08:45:50|1207.6|1207.2|1208|1207.4|1208|1207.6|1207.6|1207.2|1275
1642149960000|2022-01-14 08:46:00|1208.2|1207.6|1208|1207.6|1208.2|1208|1208|1207.6|705
1642149970000|2022-01-14 08:46:10|1208.2|1207.8|1208.6|1208.2|1209.2|1209|1208|1207.6|17728
1642149980000|2022-01-14 08:46:20|1208.8|1208.4|1208.8|1208.2|1208.8|1208.4|1208.6|1208.2|0
1642149990000|2022-01-14 08:46:30|1208.6|1208.4|1208.8|1208.4|1209|1208.4|1208.6|1208.4|0
1642150000000|2022-01-14 08:46:40|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.4|1208.2|870
1642150010000|2022-01-14 08:46:50|1208.8||1208.6||1208.8||1208.4||0
1642150020000|2022-01-14 08:47:00|1208.8|1208.4|1208|1207.4|1208.8|1208.6|1208|1207.4|536
1642150030000|2022-01-14 08:47:10|1207.8|1207.6|1208|1207.6|1208|1207.6|1207.6|1207.4|1571
1642150040000|2022-01-14 08:47:20|1208.2|1207.8|1207.6|1207|1208.2|1207.8|1207.2|1207|1195
1642150050000|2022-01-14 08:47:30|1207.8|1207.2|1207.4|1207|1207.8|1207.4|1207.2|1207|1070
1642150060000|2022-01-14 08:47:40|1207.6||1207.4||1207.6||1207.2||0
1642150070000|2022-01-14 08:47:50|1207.2|1206.8|1206.8|1206.2|1207.2|1206.8|1206.8|1206.2|556
1642150080000|2022-01-14 08:48:00|1206.6|1206.4|1206.8|1206.2|1206.8|1206.4|1206.6|1206.2|0
1642150090000|2022-01-14 08:48:10|1207|1206.4|1206.8|1206.4|1207|1206.6|1206.6|1206.2|1591
1642150100000|2022-01-14 08:48:20|1207|1206.2|1206.6|1206.2|1207|1206.6|1206.6|1206|3189
1642150110000|2022-01-14 08:48:30|1206.4|1206|1206|1205.4|1206.4|1206|1206|1205.4|5313
1642150120000|2022-01-14 08:48:40|1206.2|1205.6|1206.2|1205.6|1206.4|1206|1206|1205.6|989
1642150130000|2022-01-14 08:48:50|1206|1205.4|1205.8|1205.4|1206.2|1205.4|1205.6|1205.2|673
1642150140000|2022-01-14 08:49:00|1205.6|1205.2|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|424
1642150150000|2022-01-14 08:49:10|1205.8|1205.4|1205.4|1205|1205.8|1205.6|1205.2|1205|3938
1642150160000|2022-01-14 08:49:20|1205.6|1205.2|1205|1204.4|1205.8|1205.4|1204.8|1204.2|21144
1642150170000|2022-01-14 08:49:30|1204.8|1204.6|1205|1204.6|1205.2|1204.8|1204.8|1204.4|8658
1642150180000|2022-01-14 08:49:40|1205.2|1204.4|1204.6|1204|1205.2|1204.8|1204.4|1204|3086
1642150190000|2022-01-14 08:49:50|1204.4|1204.2|1204.2|1203.6|1204.6|1204.2|1204|1203.4|5882
1642150200000|2022-01-14 08:50:00|1204|1203.8|1204.6|1204.2|1204.6|1204.2|1204|1203.6|2066
1642150210000|2022-01-14 08:50:10|1204.8|1204.4|1205|1204.8|1205|1204.8|1204.6|1204.4|1228
1642150220000|2022-01-14 08:50:20|1205.2|1204.6|1205|1204.6|1205.4|1204.8|1205|1204.4|3542
1642150230000|2022-01-14 08:50:30|1205.2|1204.4|1204.8|1204.2|1205.2|1204.8|1204.6|1204.2|882
1642150240000|2022-01-14 08:50:40|1204.6|1204|1203.6|1203.2|1204.6|1204.2|1203.4|1203.2|13988
1642150250000|2022-01-14 08:50:50|1203.8|1203.4|1203.6|1203.4|1204|1203.6|1203.6|1203.2|4262
1642150260000|2022-01-14 08:51:00|1203.4|1203.2|1203.4|1203|1203.4|1203.2|1203|1202.8|43070
1642150270000|2022-01-14 08:51:10|1203.2|1202.8|1203.4|1203|1203.4|1203|1203.2|1202.8|723
1642150280000|2022-01-14 08:51:20|1203.2|1202.8|1203.8|1203.2|1203.8|1203.4|1203.2|1202.8|3744
1642150290000|2022-01-14 08:51:30|1203.6|1203|1203.6|1203|1203.8|1203.2|1203.4|1203|2044
1642150300000|2022-01-14 08:51:40|1203.4|1203.2|1201.8|1201.4|1203.4|1203.2|1201.8|1201.4|30116
1642150310000|2022-01-14 08:51:50|1202|1201.6|1202|1201.6|1202.6|1202.2|1202|1201.6|19940
1642150320000|2022-01-14 08:52:00|1202.4|1201.8|1202|1201.4|1202.6|1202|1201.6|1201.2|7111
1642150330000|2022-01-14 08:52:10|1201.8|1201.2|1201.6|1201.2|1202|1201.4|1201.6|1201.2|2035
1642150340000|2022-01-14 08:52:20|1201.4|1201|1201.4|1201|1201.6|1201.2|1201.4|1201|10545
1642150350000|2022-01-14 08:52:30|1201.6|1201.2|1202|1201.4|1202|1201.4|1201.6|1201|5050
1642150360000|2022-01-14 08:52:40|1201.8|1201.2|1202|1201.6|1202|1201.6|1201.4|1201|5308
1642150370000|2022-01-14 08:52:50|1201.8|1201.4|1201.4|1201|1202|1201.6|1201.4|1201|2127
1642150380000|2022-01-14 08:53:00|1201.6|1201.2|1201.6|1201|1202|1201.8|1201.2|1200.6|67731
1642150390000|2022-01-14 08:53:10|1201.8|1201.2|1201.6|1201|1201.8|1201.4|1201.4|1200.8|788
1642150400000|2022-01-14 08:53:20|1201.4|1200.8|1201.4|1201|1201.6|1201.2|1201.2|1200.8|6268
1642150410000|2022-01-14 08:53:30|1201.6|1201.2|1201.4|1201|1201.6|1201.2|1201.4|1201|500
1642150420000|2022-01-14 08:53:40|1201.6|1200.8|1201.4|1201|1201.6|1201|1201.2|1200.8|1353
1642150430000|2022-01-14 08:53:50|1201.2|1201.2|1202|1201.6|1202|1201.6|1201.2|1200.8|12907
1642150440000|2022-01-14 08:54:00|1201.8|1201.4|1202.4|1201.8|1202.4|1202|1201.6|1201.2|24087
1642150450000|2022-01-14 08:54:10|1202.2|1202|1203.2|1202.8|1203.2|1203|1202.2|1202|2343
1642150460000|2022-01-14 08:54:20|1203.4|1203|1203.2|1202.8|1203.6|1203.2|1203.2|1202.8|620
1642150470000|2022-01-14 08:54:30|1203.4|1203|1203.8|1203.4|1203.8|1203.4|1203.4|1203|500
1642150480000|2022-01-14 08:54:40|1203.6|1203.2|1203.8|1203.4|1203.8|1203.6|1203.4|1203|2905
1642150490000|2022-01-14 08:54:50|1203.6|1203.2|1203.8|1203.4|1204.4|1203.6|1203.6|1203|1752
1642150500000|2022-01-14 08:55:00|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203|1850
1642150510000|2022-01-14 08:55:10|1203.4|1203|1202.8|1202.6|1203.4|1203|1202.8|1202.6|7527
1642150520000|2022-01-14 08:55:20|1202.6|1202.4|1203.2|1203|1203.2|1203|1202.4|1202|4035
1642150530000|2022-01-14 08:55:30|1203|1202.8|1203|1202.4|1203.2|1202.8|1202.8|1202.2|395
1642150540000|2022-01-14 08:55:40|1202.8|1202.6|1202.8|1202.4|1203|1202.6|1202.4|1202|925
1642150550000|2022-01-14 08:55:50|1202.6|1202.2|1202.8|1202.4|1203|1202.4|1202.6|1202|984
1642150560000|2022-01-14 08:56:00|1203|1202.2|1203|1202.6|1203|1202.8|1202.8|1202.2|425
1642150570000|2022-01-14 08:56:10|1203.2|1202.8|1202.8|1202.2|1203.2|1202.8|1202.8|1202.2|766
1642150580000|2022-01-14 08:56:20|1202.6|1202.4|1203.2|1202.8|1203.2|1202.8|1202.6|1202.2|1058
1642150590000|2022-01-14 08:56:30|1203.4|1203|1203.2|1202.8|1203.4|1203|1202.8|1202.4|8182
1642150600000|2022-01-14 08:56:40|1203.4|1203|1203.2|1203|1203.4|1203|1203|1202.6|8879
1642150610000|2022-01-14 08:56:50|1203.4|1202.6|1203.4|1203|1203.4|1203|1203.4|1202.6|1670
1642150620000|2022-01-14 08:57:00|1203.6|1203.2|1205|1204.6|1205|1204.6|1203.6|1203.2|3182
1642150630000|2022-01-14 08:57:10|1205.2|1204.8|1205.2|1205|1205.2|1205|1205.2|1204.8|3424
1642150640000|2022-01-14 08:57:20|1205|1204.8|1205.4|1204.8|1205.6|1205.2|1204.8|1204.4|7101
1642150650000|2022-01-14 08:57:30|1205.2|1204.6|1204|1203.4|1205.2|1204.6|1203.8|1203.2|12570
1642150660000|2022-01-14 08:57:40|1203.8|1203.2|1204|1203.4|1204|1203.4|1203.6|1203.2|1843
1642150670000|2022-01-14 08:57:50|1204.2|1203.6|1204.4|1204|1204.4|1204.2|1204.2|1203.6|1667
1642150680000|2022-01-14 08:58:00|1204.2|1204.2|1204.2|1203.8|1204.4|1204.2|1204.2|1203.8|5369
1642150690000|2022-01-14 08:58:10|1204.4|1203.6|1204|1203.4|1204.4|1203.8|1203.6|1203.2|12183
1642150700000|2022-01-14 08:58:20|1203.8|1203.2|1204|1203.4|1204.2|1203.8|1203.8|1203.2|2532
1642150710000|2022-01-14 08:58:30|1203.8|1203.6|1204|1203.4|1204|1203.8|1203.6|1203.2|1088
1642150720000|2022-01-14 08:58:40|1203.8|1203.6|1204|1203.6|1204|1203.8|1203.8|1203.6|545
1642150730000|2022-01-14 08:58:50|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.8|1203.4|268
1642150740000|2022-01-14 08:59:00|1204.2|1203.8|1203.8|1203.2|1204.2|1203.8|1203.6|1203.2|2182
1642150750000|2022-01-14 08:59:10|1204|1203.4|1204|1203.6|1204|1203.6|1203.8|1203.4|119
1642150760000|2022-01-14 08:59:20|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.6|1203.2|5867
1642150770000|2022-01-14 08:59:30|1203.8|1203.8|1204.2|1203.8|1204.4|1204|1203.8|1203.6|5051
1642150780000|2022-01-14 08:59:40|1204.4|1204|1204.6|1204.4|1204.6|1204.4|1204|1204|6119
1642150790000|2022-01-14 08:59:50|1204.8|1204.6|1204.8|1204.2|1205.2|1204.8|1204.6|1204.2|1124
1642150800000|2022-01-14 09:00:00|1205|1204.4|1204.8|1204.4|1205|1204.8|1204.6|1204.2|1937
1642150810000|2022-01-14 09:00:10|1204.6|1204.2|1204.6|1204.4|1204.8|1204.4|1204.6|1204.2|500
1642150820000|2022-01-14 09:00:20|1204.8|1204.2|1204.8|1204.6|1204.8|1204.6|1204.8|1204.2|166
1642150830000|2022-01-14 09:00:30|1205|1204.8|1205.6|1205.2|1205.6|1205.2|1205|1204.6|15871
1642150840000|2022-01-14 09:00:40|1205.4|1205|1205.6|1205|1205.8|1205.4|1205.4|1205|4718
1642150850000|2022-01-14 09:00:50|1205.4|1205.2|1205.4|1205|1205.4|1205.2|1205.4|1205|473
1642150860000|2022-01-14 09:01:00|1205.2|1204.8|1204.8|1204.6|1205.2|1205|1204.8|1204.4|806
1642150870000|2022-01-14 09:01:10|1205|1204.8|1205.2|1204.8|1205.4|1205|1205|1204.6|1486
1642150880000|2022-01-14 09:01:20|1205|1204.6|1205.2|1204.8|1205.2|1204.8|1205|1204.6|241
1642150890000|2022-01-14 09:01:30|1205|1204.6|1205.4|1205|1205.4|1205|1205|1204.6|1780
1642150900000|2022-01-14 09:01:40|1205.2|1205.2|1205.4|1205|1205.4|1205.2|1205.2|1204.8|644
1642150910000|2022-01-14 09:01:50|1205.6|1205.2|1205.6|1205.2|1205.6|1205.4|1205.6|1205.2|454
1642150920000|2022-01-14 09:02:00|1205.8|1205.4|1205.8|1205.4|1205.8|1205.6|1205.6|1205.4|1825
1642150930000|2022-01-14 09:02:10|1205.6|1205.6|1205.4|1205.2|1205.6|1205.6|1205.4|1205|1806
1642150940000|2022-01-14 09:02:20|1205.6||1205.6||1205.6||1205.4||0
1642150950000|2022-01-14 09:02:30|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|155
1642150960000|2022-01-14 09:02:40|1205.8|1205.4|1205.6|1205.2|1205.8|1205.6|1205.6|1205.2|1194
1642150970000|2022-01-14 09:02:50|1205.8|1205|1205.8|1205.4|1205.8|1205.4|1205.6|1205|774
1642150980000|2022-01-14 09:03:00|1206|1205.2|1206.2|1205.8|1206.4|1206|1206|1205.2|527
1642150990000|2022-01-14 09:03:10|1206.4|1206|1206.8|1206.2|1206.8|1206.4|1206.4|1205.8|214
1642151000000|2022-01-14 09:03:20|1206.6||1206.6||1206.6||1206.4||105
1642151010000|2022-01-14 09:03:30|1206.4|1206|1205.2|1204.8|1206.4|1206.2|1205.2|1204.8|21601
1642151020000|2022-01-14 09:03:40|1205.4|1205.4|1206.4|1206|1206.6|1206.4|1205.4|1205.4|27345
1642151030000|2022-01-14 09:03:50|1206.6|1206.2|1206.8|1206.2|1206.8|1206.6|1206.4|1206|1066
1642151040000|2022-01-14 09:04:00|1207|1206.4|1207.2|1206.8|1207.4|1207|1206.8|1206.4|1056
1642151050000|2022-01-14 09:04:10|1207|1206.6|1207|1206.8|1207.4|1206.8|1207|1206.6|3346
1642151060000|2022-01-14 09:04:20|1207.2|1206.6|1207.2|1206.6|1207.4|1206.8|1207.2|1206.6|1311
1642151070000|2022-01-14 09:04:30|1207||1207||1207.2||1207||0
1642151080000|2022-01-14 09:04:40|1206.8|1206.4|1206.8|1206.4|1206.8|1206.6|1206.4|1206|1965
1642151090000|2022-01-14 09:04:50|1206.6|1206.2|1206.8|1206.4|1206.8|1206.4|1206.4|1206|2436
1642151100000|2022-01-14 09:05:00|1207|1206.2|1206.2|1205.8|1207|1206.4|1206|1205.6|5059
1642151110000|2022-01-14 09:05:10|1206.4|1206|1206.6|1206.2|1206.6|1206.2|1206.4|1205.8|179
1642151120000|2022-01-14 09:05:20|1206.8|1206.4|1206.4|1205.8|1206.8|1206.4|1206.2|1205.8|2253
1642151130000|2022-01-14 09:05:30|1206.2|1206|1206.4|1206|1206.4|1206|1206.2|1206|0
1642151140000|2022-01-14 09:05:40|1206.2|1205.8|1206.8|1206.4|1206.8|1206.4|1206.2|1205.8|1432
1642151150000|2022-01-14 09:05:50|1206.6|1206.2|1206.6|1206.2|1206.8|1206.4|1206.6|1206.2|1067
1642151160000|2022-01-14 09:06:00|1206.4|1206|1206.4|1206|1206.6|1206.2|1206.4|1205.8|661
1642151170000|2022-01-14 09:06:10|1206.6|1206.2|1206.8|1206.6|1206.8|1206.6|1206.6|1206.2|0
1642151180000|2022-01-14 09:06:20|1206.6|1206.4|1206.2|1205.8|1206.6|1206.4|1206.2|1205.8|1353
1642151190000|2022-01-14 09:06:30|1206.4|1205.6|1206.6|1206.2|1206.6|1206.2|1206.4|1205.6|0
1642151200000|2022-01-14 09:06:40|1206.8|1206|1207|1206.6|1207.2|1206.8|1206.8|1206|154
1642151210000|2022-01-14 09:06:50||1206.8||1206.4||1206.8||1206.4|2274
1642151220000|2022-01-14 09:07:00|1206.8|1206.2|1207.4|1207|1207.6|1207|1206.6|1206.2|1801
1642151230000|2022-01-14 09:07:10|1207.2|1206.8|1207|1206.6|1207.4|1206.8|1206.8|1206.2|155
1642151240000|2022-01-14 09:07:20|1206.8|1206.4|1206.8|1206.2|1207|1206.6|1206.8|1206.2|1118
1642151250000|2022-01-14 09:07:30|1207|1206.4|1206.8|1206.6|1207|1206.6|1206.8|1206.4|1217
1642151260000|2022-01-14 09:07:40|1207|1206.4|1207|1206.8|1207.2|1206.8|1206.8|1206.4|2460
1642151270000|2022-01-14 09:07:50|1207.2|1207.2|1207.8|1207.4|1207.8|1207.4|1207.2|1206.8|1786
1642151280000|2022-01-14 09:08:00|1208|1207.6|1208|1207.6|1208|1207.8|1207.8|1207.4|1537
1642151290000|2022-01-14 09:08:10|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.4|1207.2|503
1642151300000|2022-01-14 09:08:20|1207.4|1207|1207|1206.6|1207.6|1207|1207|1206.6|2522
1642151310000|2022-01-14 09:08:30|1206.8|1206.4|1207.4|1206.8|1207.4|1206.8|1206.8|1206.2|1547
1642151320000|2022-01-14 09:08:40|1207.2|1207|1207.4|1206.8|1207.4|1207.2|1207.2|1206.8|588
1642151330000|2022-01-14 09:08:50||1207||1207||1207||1207|0
1642151340000|2022-01-14 09:09:00|1207.2|1206.8|1207|1206.4|1207.2|1207|1206.8|1206.4|2900
1642151350000|2022-01-14 09:09:10|1206.8|1206.2|1206.6|1206|1206.8|1206.2|1206.4|1206|0
1642151360000|2022-01-14 09:09:20|1206.4|1206.2|1206.6|1206.2|1206.8|1206.4|1206.4|1205.8|311
1642151370000|2022-01-14 09:09:30|1206.4|1206|1206.4|1205.8|1206.4|1206|1206|1205.6|1305
1642151380000|2022-01-14 09:09:40|1206.2|1206|1206.8|1206.4|1206.8|1206.4|1206.2|1206|3079
1642151390000|2022-01-14 09:09:50|1206.6|1206.2|1206.8|1206.2|1206.8|1206.4|1206.6|1206.2|155
1642151400000|2022-01-14 09:10:00|1206.6|1206.4|1206.8|1206.2|1206.8|1206.4|1206.6|1206.2|0
1642151410000|2022-01-14 09:10:10|1206.6|1206|1206.2|1205.8|1206.6|1206|1206.2|1205.8|0
1642151420000|2022-01-14 09:10:20|1206.4|1206|1206.8|1206.6|1207|1206.6|1206.2|1205.8|578
1642151430000|2022-01-14 09:10:30|1206.6|1206.4|1206.4|1206|1206.8|1206.4|1206.4|1206|1339
1642151440000|2022-01-14 09:10:40|1206.2|1205.8|1206.2|1205.8|1206.2|1206|1206|1205.6|908
1642151450000|2022-01-14 09:10:50|1206|1205.6|1206.2|1205.6|1206.4|1206|1205.8|1205.6|7143
1642151460000|2022-01-14 09:11:00|1206|1205.4|1206|1205.6|1206|1205.6|1206|1205.4|0
1642151470000|2022-01-14 09:11:10||1205.4||1205.4||1205.6||1205.4|155
1642151480000|2022-01-14 09:11:20|1205.8|1205.6|1206|1205.6|1206|1205.6|1205.8|1205.6|401
1642151490000|2022-01-14 09:11:30|1205.8|1205.4|1205.8|1205.4|1206|1205.4|1205.6|1205.2|161
1642151500000|2022-01-14 09:11:40|1206|1205.6|1206|1205.6|1206|1205.8|1205.8|1205.6|1682
1642151510000|2022-01-14 09:11:50|1206.2|1205.4|1206.4|1205.8|1206.4|1206|1206.2|1205.4|2379
1642151520000|2022-01-14 09:12:00|1206.6|1206|1207|1206.6|1207|1206.8|1206.6|1206|1716
1642151530000|2022-01-14 09:12:10|1206.8|1206.8|1207|1206.6|1207|1206.8|1206.8|1206.6|311
1642151540000|2022-01-14 09:12:20|1206.8|1206.4|1207|1206.4|1207|1206.6|1206.6|1206.2|4601
1642151550000|2022-01-14 09:12:30||1206.6||1206.6||1206.8||1206.6|245
1642151560000|2022-01-14 09:12:40|1206.8|1206.4|1206.6|1206.2|1206.8|1206.4|1206.6|1206.2|2911
1642151570000|2022-01-14 09:12:50|1206.4|1206|1206.2|1206|1206.4|1206.2|1206.2|1205.8|5334
1642151580000|2022-01-14 09:13:00|1206.4|1205.8|1206.8|1206.2|1206.8|1206.4|1206.2|1205.8|3574
1642151590000|2022-01-14 09:13:10|1207|1206.4|1206.6|1206.2|1207.2|1206.8|1206.4|1206|4623
1642151600000|2022-01-14 09:13:20|1206.8|1206.4|1206.8|1206.2|1206.8|1206.4|1206.6|1206.2|2523
1642151610000|2022-01-14 09:13:30|1206.6|1206.4|1206.6|1206.4|1206.8|1206.6|1206.6|1206.4|988
1642151620000|2022-01-14 09:13:40|1206.8|1206.2|1206.8|1206.2|1206.8|1206.2|1206.8|1206.2|423
1642151630000|2022-01-14 09:13:50|1206.6|1206.4|1206.6|1206.2|1206.6|1206.4|1206.6|1206.2|776
1642151640000|2022-01-14 09:14:00|1206.8|1206.4|1206.2|1205.8|1206.8|1206.6|1206.2|1205.8|3921
1642151650000|2022-01-14 09:14:10|1206.4|1206|1206.4|1205.8|1206.6|1206|1206.2|1205.8|822
1642151660000|2022-01-14 09:14:20|1206.2|1205.6|1206|1205.6|1206.2|1205.6|1206|1205.6|0
1642151670000|2022-01-14 09:14:30|1206.2|1205.8|1206.2|1205.8|1206.2|1206|1206.2|1205.8|321
1642151680000|2022-01-14 09:14:40|1206.4|1206|1206.4|1206|1206.6|1206.2|1206.2|1205.8|1427
1642151690000|2022-01-14 09:14:50|1206.6|1206.2|1206.2|1205.8|1206.8|1206.4|1206.2|1205.8|1585
1642151700000|2022-01-14 09:15:00|1206|1206|1205.6|1205.2|1206.4|1206|1205.4|1205.2|9075
1642151710000|2022-01-14 09:15:10|1205.4|1205.4|1205.6|1205.2|1205.8|1205.6|1205.4|1205|1074
1642151720000|2022-01-14 09:15:20|1205.4|1205|1205|1204.8|1205.6|1205.2|1204.8|1204.6|18038
1642151730000|2022-01-14 09:15:30|1205.2|1205|1205.8|1205.4|1205.8|1205.6|1205.2|1204.8|7420
1642151740000|2022-01-14 09:15:40|1205.6|1205.2|1205|1204.6|1205.6|1205.2|1205|1204.6|2014
1642151750000|2022-01-14 09:15:50|1205.2|1204.8|1205.6|1205|1205.6|1205.2|1205.2|1204.8|321
1642151760000|2022-01-14 09:16:00|1205.4|1205.2|1205.2|1204.8|1205.4|1205.2|1205.2|1204.8|566
1642151770000|2022-01-14 09:16:10|1205.4|1205|1205.4|1204.8|1205.6|1205.2|1205.2|1204.8|1340
1642151780000|2022-01-14 09:16:20|1205.6|1205|1205.4|1205|1205.6|1205.2|1205.4|1205|155
1642151790000|2022-01-14 09:16:30|1205.2|1204.8|1204.8|1204.4|1205.4|1204.8|1204.6|1204.2|4758
1642151800000|2022-01-14 09:16:40|1204.6|1204.2|1204.8|1204.2|1204.8|1204.4|1204.6|1204.2|622
1642151810000|2022-01-14 09:16:50|1204.6|1204.4|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|931
1642151820000|2022-01-14 09:17:00|1205|1204.6|1205|1204.6|1205|1204.8|1205|1204.4|725
1642151830000|2022-01-14 09:17:10||1204.8||1204.6||1204.8||1204.6|310
1642151840000|2022-01-14 09:17:20|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205|1204.6|2724
1642151850000|2022-01-14 09:17:30||1205||1204.8||1205||1204.8|595
1642151860000|2022-01-14 09:17:40|1205.4|1205|1206.6|1206.2|1206.6|1206.2|1205.4|1205|1238
1642151870000|2022-01-14 09:17:50|1206.8|1206|1206.8|1206.2|1206.8|1206.4|1206.6|1206|1398
1642151880000|2022-01-14 09:18:00|1207|1206.4|1206.8|1206.2|1207|1206.6|1206.6|1206.2|2840
1642151890000|2022-01-14 09:18:10|1207|1206.4|1206.8|1206.2|1207|1206.4|1206.8|1206.2|0
1642151900000|2022-01-14 09:18:20|1206.6|1206|1206.2|1205.8|1206.6|1206|1206|1205.8|2454
1642151910000|2022-01-14 09:18:30|1206|1205.6|1206.4|1205.8|1206.4|1205.8|1205.8|1205.4|7976
1642151920000|2022-01-14 09:18:40|1206.2|1205.6|1206|1205.6|1206.4|1206|1206|1205.6|1100
1642151930000|2022-01-14 09:18:50|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|154
1642151940000|2022-01-14 09:19:00|1206|1206|1206.4|1205.8|1206.4|1206.2|1206|1205.8|3055
1642151950000|2022-01-14 09:19:10|1206.6|1206|1206.6|1206.2|1206.6|1206.4|1206.4|1205.8|1133
1642151960000|2022-01-14 09:19:20|1206.8|1206.4|1207|1206.6|1207.4|1206.8|1206.6|1206.2|3330
1642151970000|2022-01-14 09:19:30|1206.8|1206.8|1206.8|1206.6|1206.8|1206.8|1206.8|1206.4|1387
1642151980000|2022-01-14 09:19:40|1207|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.4|5467
1642151990000|2022-01-14 09:19:50|1207.4|1207|1207.4|1207|1207.4|1207|1206.8|1206.2|2313
1642152000000|2022-01-14 09:20:00|1207.2|1206.8|1207.2|1206.8|1207.4|1207.2|1207.2|1206.8|1548
1642152010000|2022-01-14 09:20:10||1207||1206.8||1207||1206.8|155
1642152020000|2022-01-14 09:20:20|1207.4|1207|1207.6|1207|1207.6|1207.2|1207.2|1207|1466
1642152030000|2022-01-14 09:20:30|1207.4|1207.2|1207.2|1206.8|1207.6|1207.4|1207|1206.6|1207
1642152040000|2022-01-14 09:20:40|1207.4|1207|1208|1207.6|1208|1207.6|1207.4|1207|423
1642152050000|2022-01-14 09:20:50|1208.2|1207.4|1208.2|1207.8|1208.2|1207.8|1208|1207.4|1385
1642152060000|2022-01-14 09:21:00|1208|1207.6|1208.4|1207.8|1208.4|1208|1208|1207.6|0
1642152070000|2022-01-14 09:21:10|1208.6|1208|1208.8|1208.2|1208.8|1208.4|1208.6|1208|309
1642152080000|2022-01-14 09:21:20|1208.6|1208|1208.2|1207.8|1208.8|1208.2|1208.2|1207.8|2707
1642152090000|2022-01-14 09:21:30|1208|1207.6|1208.6|1208|1208.6|1208|1208|1207.6|166
1642152100000|2022-01-14 09:21:40|1208.8|1208.2|1208.8|1208.4|1208.8|1208.4|1208.8|1208.2|0
1642152110000|2022-01-14 09:21:50|1208.6|1208.2|1208.4|1208|1208.8|1208.4|1208.2|1207.8|1911
1642152120000|2022-01-14 09:22:00|1208.2|1207.8|1208|1207.4|1208.4|1207.8|1207.8|1207.4|3129
1642152130000|2022-01-14 09:22:10|1207.8|1207.2|1207.4|1206.8|1208|1207.2|1207|1206.8|14177
1642152140000|2022-01-14 09:22:20|1207.2|1206.6|1207.8|1207.2|1207.8|1207.2|1207|1206.6|581
1642152150000|2022-01-14 09:22:30|1207.6|1207|1207.8|1207.2|1207.8|1207.2|1207.4|1207|0
1642152160000|2022-01-14 09:22:40|1207.6|1207|1208|1207.6|1208.2|1207.8|1207.4|1207|578
1642152170000|2022-01-14 09:22:50|1208.2|1207.8|1208|1207.6|1208.2|1207.8|1208|1207.6|1682
1642152180000|2022-01-14 09:23:00|1207.8|1207.4|1207.8|1207.2|1207.8|1207.4|1207.6|1207|12285
1642152190000|2022-01-14 09:23:10|1207.6|1207|1207|1206.6|1207.6|1207|1206.8|1206.4|1004
1642152200000|2022-01-14 09:23:20|1206.8|1206.4|1206.4|1206|1206.8|1206.4|1206.2|1206|6212
1642152210000|2022-01-14 09:23:30|1206.2|1205.8|1206.6|1206.4|1206.8|1206.4|1206.2|1205.8|1404
1642152220000|2022-01-14 09:23:40|1206.4|1206.2|1206.6|1206.2|1206.8|1206.4|1206.2|1206|18219
1642152230000|2022-01-14 09:23:50|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1205.8|155
1642152240000|2022-01-14 09:24:00|1206.6|1205.8|1206.2|1205.8|1206.6|1206|1206.2|1205.8|466
1642152250000|2022-01-14 09:24:10|1206.4|1205.6|1206.4|1206|1206.4|1206|1206.4|1205.6|586
1642152260000|2022-01-14 09:24:20|1206.2|1205.8|1206.4|1205.8|1206.4|1206|1206.2|1205.8|622
1642152270000|2022-01-14 09:24:30|1206.2|1206|1206.4|1205.8|1206.4|1206.2|1206.2|1205.8|621
1642152280000|2022-01-14 09:24:40|1206.2|1206|1206.6|1206.2|1206.6|1206.4|1206.2|1205.8|2416
1642152290000|2022-01-14 09:24:50||1206.4||1206.2||1206.4||1206.2|1276
1642152300000|2022-01-14 09:25:00|1206.4|1206|1206.6|1206.4|1206.6|1206.4|1206.4|1206|1678
1642152310000|2022-01-14 09:25:10|1206.4|1206.2|1206.4|1206|1206.4|1206.2|1206.4|1206|1275
1642152320000|2022-01-14 09:25:20|1206.2|1205.8|1206.4|1206|1206.4|1206|1206.2|1205.8|156
1642152330000|2022-01-14 09:25:30|1206.6|1206.2|1206.4|1205.8|1206.6|1206.4|1206.4|1205.8|2744
1642152340000|2022-01-14 09:25:40|1206.2|1206|1206.4|1206|1206.6|1206|1206.2|1205.8|1404
1642152350000|2022-01-14 09:25:50|1206.2|1205.8|1206.4|1206|1206.6|1206.2|1206.2|1205.8|387
1642152360000|2022-01-14 09:26:00|1206.2|1205.8|1205.6|1205.4|1206.2|1205.8|1205.4|1205|20243
1642152370000|2022-01-14 09:26:10|1205.8|1205.2|1205.8|1205.4|1205.8|1205.4|1205.6|1205.2|1077
1642152380000|2022-01-14 09:26:20|1205.6|1205.6|1206|1205.6|1206|1205.8|1205.6|1205.2|3567
1642152390000|2022-01-14 09:26:30|1206.2|1205.8|1206.4|1205.8|1206.6|1206.2|1206|1205.6|1952
1642152400000|2022-01-14 09:26:40|1206.2|1205.6|1205.8|1205.4|1206.2|1205.6|1205.8|1205.4|309
1642152410000|2022-01-14 09:26:50|1206|1205.2|1205.6|1205.2|1206|1205.4|1205.4|1205|0
1642152420000|2022-01-14 09:27:00|1205.8|1205.4|1206|1205.6|1206|1205.8|1205.8|1205.2|4479
1642152430000|2022-01-14 09:27:10||1205.4||1205.6||1205.6||1205.4|776
1642152440000|2022-01-14 09:27:20|1206.2|1205.8|1206.2|1205.6|1206.2|1205.8|1206|1205.6|1366
1642152450000|2022-01-14 09:27:30|1206|1205.8|1206|1205.6|1206.2|1205.8|1206|1205.6|620
1642152460000|2022-01-14 09:27:40|1205.8|1205.8|1206.2|1205.6|1206.2|1205.8|1205.8|1205.6|1698
1642152470000|2022-01-14 09:27:50|1206|1205.8|1206.2|1205.8|1206.2|1206|1206|1205.6|1170
1642152480000|2022-01-14 09:28:00|1206|1205.6|1206.2|1205.6|1206.2|1206|1206|1205.6|3025
1642152490000|2022-01-14 09:28:10|1206|1205.4|1206|1205.6|1206.2|1205.6|1206|1205.4|2372
1642152500000|2022-01-14 09:28:20|1206.2|1205.8|1206.4|1205.8|1206.4|1206|1206|1205.6|2174
1642152510000|2022-01-14 09:28:30|1206.6|1206|1206.8|1206.6|1206.8|1206.6|1206.6|1205.8|7484
1642152520000|2022-01-14 09:28:40|1206.6|1206.4|1206.8|1206.4|1206.8|1206.6|1206.6|1206.2|1661
1642152530000|2022-01-14 09:28:50|1207|1206.6|1207.2|1206.8|1207.4|1206.8|1207|1206.4|313
1642152540000|2022-01-14 09:29:00|1207.4|1207|1208.2|1207.8|1208.2|1207.8|1207.2|1207|2620
1642152550000|2022-01-14 09:29:10|1208|1207.6|1207.8|1207.4|1208.2|1207.6|1207.8|1207.4|7823
1642152560000|2022-01-14 09:29:20|1208|1207.6|1208.6|1208.2|1208.6|1208.2|1207.8|1207.6|2936
1642152570000|2022-01-14 09:29:30|1208.8|1208.4|1209.2|1208.8|1209.6|1209|1208.8|1208.4|1379
1642152580000|2022-01-14 09:29:40|1209.4|1208.6|1209.4|1209|1209.4|1209.2|1209|1208.6|30422
1642152590000|2022-01-14 09:29:50|1209.2|1208.8|1209.2|1208.8|1209.4|1209.2|1208.8|1208.4|5625
1642152600000|2022-01-14 09:30:00|1209|1208.6|1209.4|1209|1209.4|1209|1208.8|1208.4|1850
1642152610000|2022-01-14 09:30:10|1209.6|1209.2|1210|1209.6|1210.2|1209.8|1209.4|1209|8370
1642152620000|2022-01-14 09:30:20|1210.2|1209.8|1210.4|1209.8|1210.4|1210|1209.8|1209.6|9891
1642152630000|2022-01-14 09:30:30|1210.2|1210|1210.6|1210|1210.6|1210.2|1210.2|1209.8|1434
1642152640000|2022-01-14 09:30:40|1210.4|1209.8|1210.6|1210.2|1210.6|1210.2|1210.2|1209.8|650
1642152650000|2022-01-14 09:30:50|1210.4|1210|1210.6|1210.2|1210.8|1210.6|1210.4|1210|29840
1642152660000|2022-01-14 09:31:00|1210.4|1210|1210|1209.6|1210.4|1210|1209.8|1209.4|12497
1642152670000|2022-01-14 09:31:10|1209.8|1209.4|1210.6|1210|1210.6|1210.2|1209.8|1209.4|5640
1642152680000|2022-01-14 09:31:20|1210.8|1210.2|1211.4|1211|1211.8|1211.2|1210.8|1210.2|57922
1642152690000|2022-01-14 09:31:30|1211.2|1210.8|1210.6|1210.2|1211.2|1210.8|1210.6|1210.2|5249
1642152700000|2022-01-14 09:31:40|1210.4|1210|1210|1209.6|1210.4|1210|1210|1209.6|2226
1642152710000|2022-01-14 09:31:50|1210.2|1209.8|1210.4|1209.8|1210.6|1210|1210|1209.8|5502
1642152720000|2022-01-14 09:32:00|1210.2|1210|1210.2|1209.8|1210.2|1210|1210|1209.6|761
1642152730000|2022-01-14 09:32:10|1210|1209.6|1210|1209.4|1210.2|1209.8|1209.8|1209.4|303
1642152740000|2022-01-14 09:32:20|1209.8|1209.2|1210.2|1209.8|1210.2|1209.8|1209.4|1209|2759
1642152750000|2022-01-14 09:32:30|1210.4|1209.6|1210.2|1209.8|1210.6|1210|1210.2|1209.6|4816
1642152760000|2022-01-14 09:32:40|1210|1209.6|1210.2|1209.8|1210.2|1209.8|1209.8|1209.4|3998
1642152770000|2022-01-14 09:32:50|1210|1209.6|1210.2|1209.8|1210.4|1210|1209.8|1209.4|422
1642152780000|2022-01-14 09:33:00|1210.4|1210|1210.2|1209.8|1210.4|1210|1210|1209.8|970
1642152790000|2022-01-14 09:33:10|1210.4|1210|1210.4|1210|1210.4|1210|1210|1209.8|548
1642152800000|2022-01-14 09:33:20|1210.2|1209.8|1210.4|1209.8|1210.4|1210|1210.2|1209.8|0
1642152810000|2022-01-14 09:33:30|1210.6|1210|1210.6|1210|1210.6|1210|1210.4|1210|0
1642152820000|2022-01-14 09:33:40|1210.4|1210.2|1210.4|1210|1210.8|1210.2|1210.4|1210|0
1642152830000|2022-01-14 09:33:50|1210.2|1209.8|1209.8|1209.2|1210.2|1209.8|1209.8|1209.2|2130
1642152840000|2022-01-14 09:34:00|1210|1209.4|1210.2|1209.6|1210.6|1210|1210|1209.4|944
1642152850000|2022-01-14 09:34:10|1210.4|1209.8|1210.4|1209.8|1210.6|1210.2|1210|1209.8|5855
1642152860000|2022-01-14 09:34:20|1210.6|1210|1210.4|1209.8|1210.6|1210.2|1210.2|1209.8|2632
1642152870000|2022-01-14 09:34:30|1210.2|1210|1210.4|1210|1210.6|1210.2|1210.2|1209.8|404
1642152880000|2022-01-14 09:34:40|1210.6|1210.2|1210.8|1210.2|1210.8|1210.2|1210.2|1209.8|1344
1642152890000|2022-01-14 09:34:50|1210.6|1210|1210.4|1210|1210.6|1210.2|1210.4|1210|1822
1642152900000|2022-01-14 09:35:00|1210.6|1210.2|1209.8|1209.6|1210.8|1210.4|1209.8|1209.6|10844
1642152910000|2022-01-14 09:35:10|1210|1209.8|1210.2|1209.8|1210.2|1209.8|1210|1209.6|30
1642152920000|2022-01-14 09:35:20|1209.8|1209.6|1209.8|1209.4|1210.2|1209.6|1209.6|1209.2|8610
1642152930000|2022-01-14 09:35:30|1209.6|1209.2|1210|1209.4|1210|1209.4|1209.6|1209|729
1642152940000|2022-01-14 09:35:40|1209.8|1209.6|1209.6|1209.2|1209.8|1209.6|1209.6|1209.2|2841
1642152950000|2022-01-14 09:35:50|1209.4|1209|1209.4|1209|1209.6|1209|1209.2|1208.8|1442
1642152960000|2022-01-14 09:36:00|1209.6|1209.2|1209.8|1209.4|1209.8|1209.6|1209.6|1209|925
1642152970000|2022-01-14 09:36:10|1210|1209.6|1210|1209.6|1210|1209.6|1209.6|1209.4|3013
1642152980000|2022-01-14 09:36:20|1209.8|1209.4|1209.8|1209.4|1210|1209.4|1209.8|1209.4|0
1642152990000|2022-01-14 09:36:30|1210|1209.6|1209.6|1209.2|1210|1209.6|1209.4|1209|744
1642153000000|2022-01-14 09:36:40|1209.8|1209|1210|1209.4|1210|1209.6|1209.8|1209|2311
1642153010000|2022-01-14 09:36:50|1209.8|1209.2|1209.8|1209.2|1209.8|1209.4|1209.4|1209.2|2130
1642153020000|2022-01-14 09:37:00|1209.6|1209.4|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|736
1642153030000|2022-01-14 09:37:10|1209.4|1209|1209.4|1209|1209.6|1209.2|1209.2|1208.8|3196
1642153040000|2022-01-14 09:37:20|||||||||155
1642153050000|2022-01-14 09:37:30|1209.6|1209.2|1209.2|1208.8|1209.6|1209.2|1209.2|1208.8|1939
1642153060000|2022-01-14 09:37:40|1209.4|1209|1209.6|1209.2|1209.6|1209.2|1209.4|1209|283
1642153070000|2022-01-14 09:37:50|1209.8|1209.4|1209.8|1209.4|1210|1209.6|1209.8|1209.4|0
1642153080000|2022-01-14 09:38:00|1210|1209.6|1210|1209.6|1210|1209.6|1210|1209.6|0
1642153090000|2022-01-14 09:38:10|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|1210.2|1209.6|2230
1642153100000|2022-01-14 09:38:20|1210|1209.6|1209.6|1209.2|1210|1209.6|1209.6|1209.2|4100
1642153110000|2022-01-14 09:38:30|1209.4||1209.6||1209.6||1209.4||0
1642153120000|2022-01-14 09:38:40|1209.8|1209.4|1210|1209.6|1210|1209.6|1209.8|1209.4|1000
1642153130000|2022-01-14 09:38:50|1209.8|1209.8|1210.2|1209.8|1210.2|1209.8|1209.8|1209.8|499
1642153140000|2022-01-14 09:39:00|1210|1209.6|1210.2|1209.6|1210.2|1209.6|1210|1209.6|422
1642153150000|2022-01-14 09:39:10|1210|1209.8|1210|1209.6|1210|1209.8|1210|1209.6|0
1642153160000|2022-01-14 09:39:20|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|1210.2|1209.6|818
1642153170000|2022-01-14 09:39:30|1210.4|1209.6|1210.4|1210.2|1210.6|1210.2|1210.2|1209.6|4453
1642153180000|2022-01-14 09:39:40|1210.2|1210|1210.8|1210.2|1210.8|1210.4|1210.2|1209.8|4023
1642153190000|2022-01-14 09:39:50|1210.6|1210|1210|1209.6|1210.6|1210.2|1209.8|1209.6|3800
1642153200000|2022-01-14 09:40:00|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|1210.2|1209.6|0
1642153210000|2022-01-14 09:40:10|1210.4||1210.2||1210.4||1210.2||0
1642153220000|2022-01-14 09:40:20|1210.4|1210|1210.4|1210|1210.4|1210|1210.2|1210|0
1642153230000|2022-01-14 09:40:30|1210.6|1210.2|1210.4|1210|1210.8|1210.2|1210.4|1210|1313
1642153240000|2022-01-14 09:40:40|1210.2||1210.4||1210.4||1210.2||767
1642153250000|2022-01-14 09:40:50|1210.2|1209.8|1210|1209.6|1210.4|1209.8|1210|1209.4|1641
1642153260000|2022-01-14 09:41:00|1210.2|1209.4|1210.2|1209.6|1210.2|1209.6|1210|1209.4|0
1642153270000|2022-01-14 09:41:10|1210|1209.4|1210|1209.4|1210|1209.6|1209.8|1209.4|456
1642153280000|2022-01-14 09:41:20|1209.8|1209.6|1209.8|1209.4|1209.8|1209.6|1209.8|1209.4|0
1642153290000|2022-01-14 09:41:30|1209.6|1209.2|1209|1208.6|1209.6|1209.2|1209|1208.6|2398
1642153300000|2022-01-14 09:41:40|1208.8|1208.4|1209|1208.4|1209|1208.6|1208.8|1208.4|50
1642153310000|2022-01-14 09:41:50|1208.8|1208.6|1209|1208.4|1209|1208.8|1208.8|1208.4|1218
1642153320000|2022-01-14 09:42:00|1209.2|1208.6|1209.8|1209.4|1210|1209.4|1209.2|1208.4|5013
1642153330000|2022-01-14 09:42:10||1209.2||1209.4||1209.4||1209.2|0
1642153340000|2022-01-14 09:42:20|1210|1209.6|1210.2|1209.8|1210.2|1209.8|1209.8|1209.6|6081
1642153350000|2022-01-14 09:42:30||1209.6||1209.8||1209.8||1209.6|0
1642153360000|2022-01-14 09:42:40|1210.4|1209.6|1210.2|1209.8|1210.4|1210|1210.2|1209.6|1792
1642153370000|2022-01-14 09:42:50|1210.4|1209.6|1210.2|1209.6|1210.4|1209.8|1210|1209.6|1704
1642153380000|2022-01-14 09:43:00|1210|1209.4|1210|1209.4|1210.2|1209.6|1209.8|1209.4|580
1642153390000|2022-01-14 09:43:10|1210.2|1209.6|1210.2|1209.6|1210.2|1209.8|1210.2|1209.4|0
1642153400000|2022-01-14 09:43:20|1210.4|1209.8|1210.8|1210.2|1210.8|1210.4|1210.4|1209.8|4318
1642153410000|2022-01-14 09:43:30|1210.6|1210.4|1210.8|1210.2|1210.8|1210.4|1210.6|1210.2|0
1642153420000|2022-01-14 09:43:40|1211.2|1210.4|1211.2|1210.8|1211.2|1210.8|1211.2|1210.4|4405
1642153430000|2022-01-14 09:43:50|1211|1210.6|1211.2|1210.8|1211.2|1210.8|1211|1210.6|1069
1642153440000|2022-01-14 09:44:00|1211|1210.6|1211.2|1210.8|1211.2|1210.8|1211|1210.6|156
1642153450000|2022-01-14 09:44:10|1211|1210.6|1211|1210.4|1211.2|1211|1210.6|1210.2|2628
1642153460000|2022-01-14 09:44:20|1211.2|1210.6|1211.2|1210.8|1211.4|1211|1211.2|1210.6|914
1642153470000|2022-01-14 09:44:30|1211|1210.6|1211.2|1210.6|1211.2|1210.8|1211|1210.6|933
1642153480000|2022-01-14 09:44:40|1211.4|1210.8|1211.4|1210.8|1211.4|1210.8|1211.4|1210.8|0
1642153490000|2022-01-14 09:44:50|1211.2||1211.2||1211.2||1211.2||0
1642153500000|2022-01-14 09:45:00|1211|1211|1211.2|1210.8|1211.2|1211|1211|1210.6|777
1642153510000|2022-01-14 09:45:10|1211.4|1211|1211.2|1210.8|1211.4|1211|1211.2|1210.8|154
1642153520000|2022-01-14 09:45:20|1211|1210.6|1210.4|1209.8|1211|1210.6|1210.4|1209.8|1339
1642153530000|2022-01-14 09:45:30|1210.2|1210|1210.4|1209.8|1210.4|1210|1210.2|1209.8|688
1642153540000|2022-01-14 09:45:40|1210.2|1209.6|1210.4|1209.8|1210.4|1210.2|1210.2|1209.6|1903
1642153550000|2022-01-14 09:45:50|1210.2||1210.4||1210.4||1210.2||311
1642153560000|2022-01-14 09:46:00|1210.2|1210|1210.4|1210.2|1210.4|1210.2|1210.2|1209.8|0
1642153570000|2022-01-14 09:46:10|1210.6|1210.4|1210.8|1210.2|1211|1210.6|1210.6|1210.2|3858
1642153580000|2022-01-14 09:46:20|1210.6|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.2|0
1642153590000|2022-01-14 09:46:30|1210.6||1210.8||1211||1210.6||423
1642153600000|2022-01-14 09:46:40|1211|1210.2|1210.8|1210.2|1211|1210.4|1210.6|1210.2|422
1642153610000|2022-01-14 09:46:50|1210.6|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.4|1305
1642153620000|2022-01-14 09:47:00|1210.6|1210.2|1211.2|1210.8|1211.2|1210.8|1210.6|1210.2|10569
1642153630000|2022-01-14 09:47:10|1211.4|1210.6|1211.2|1210.8|1211.4|1210.8|1211.2|1210.6|0
1642153640000|2022-01-14 09:47:20|1211.4|1211|1211.6|1211.2|1211.8|1211.4|1211.4|1211|1649
1642153660000|2022-01-14 09:47:40|1211.4|1211|1211.6|1211|1211.6|1211.2|1211.4|1211|914
1642153670000|2022-01-14 09:47:50|1211.4|1211.2|1211.2|1210.8|1211.6|1211.2|1211.2|1210.8|500
1642153680000|2022-01-14 09:48:00|1211|1210.6|1211|1210.6|1211.2|1210.8|1211|1210.6|0
1642153690000|2022-01-14 09:48:10|1210.8|1210.4|1211|1210.8|1211.2|1210.8|1210.8|1210.4|710
1642153700000|2022-01-14 09:48:20||1210.6||1210.6||1210.8||1210.6|0
1642153710000|2022-01-14 09:48:30|1211.2|1210.8|1211.6|1211|1211.6|1211.2|1211.2|1210.8|1201
1642153720000|2022-01-14 09:48:40|1211.4|1211.2|1211.4|1211|1211.6|1211.2|1211.2|1210.8|4825
1642153730000|2022-01-14 09:48:50|1211.2|1210.8|1211|1210.6|1211.2|1210.8|1211|1210.4|4000
1642153740000|2022-01-14 09:49:00|1211.2|1210.8|1211.8|1211.4|1211.8|1211.4|1210.8|1210.4|7798
1642153750000|2022-01-14 09:49:10|1212|1211.6|1211.4|1211|1212|1211.6|1211.2|1210.8|2174
1642153760000|2022-01-14 09:49:20|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|0
1642153770000|2022-01-14 09:49:30|1211.4|1211|1211.8|1211.4|1211.8|1211.6|1211.4|1211|5379
1642153780000|2022-01-14 09:49:40|1211.6|1211.2|1211.6|1211.2|1211.8|1211.4|1211.6|1211.2|0
1642153790000|2022-01-14 09:49:50|1211.8||1211.6||1211.8||1211.6||0
1642153800000|2022-01-14 09:50:00|1211.8|1211.4|1211.8|1211.2|1211.8|1211.4|1211.6|1211.2|0
1642153810000|2022-01-14 09:50:10|1211.6|1211|1211.6|1211.2|1211.6|1211.4|1211.4|1211|0
1642153820000|2022-01-14 09:50:20|1211.8|1211.4|1211.6|1211.2|1211.8|1211.4|1211.6|1211|843
1642153830000|2022-01-14 09:50:30|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|1211.6|1211.2|2010
1642153840000|2022-01-14 09:50:40|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.2|1211|2167
1642153850000|2022-01-14 09:50:50|1211.8|1211.4|1211.8|1211.2|1212|1211.6|1211.6|1211.2|5150
1642153860000|2022-01-14 09:51:00|1211.6|1211.4|1211.8|1211.4|1211.8|1211.4|1211.6|1211.4|0
1642153870000|2022-01-14 09:51:10|1211.6|1211.6|1211.8|1211.4|1211.8|1211.6|1211.6|1211.4|3522
1642153880000|2022-01-14 09:51:20|1211.6|1211.2|1211.6|1211.2|1211.8|1211.4|1211.6|1211.2|1070
1642153890000|2022-01-14 09:51:30|1211.4|1211|1211.6|1211|1211.6|1211.2|1211.2|1210.8|3357
1642153900000|2022-01-14 09:51:40|1211.4|1210.8|1211|1210.4|1211.4|1211|1211|1210.4|2911
1642153910000|2022-01-14 09:51:50|1210.8|1210.6|1211|1210.4|1211|1210.6|1210.8|1210.4|0
1642153920000|2022-01-14 09:52:00|1210.8|1210.6|1210.6|1210.2|1211|1210.6|1210.6|1210.2|837
1642153930000|2022-01-14 09:52:10|1210.4|1210.4|1210.8|1210.4|1210.8|1210.4|1210.4|1210.2|683
1642153940000|2022-01-14 09:52:20|1211|1210.6|1211.2|1210.8|1211.2|1210.8|1211|1210.4|1169
1642153950000|2022-01-14 09:52:30|1211|1210.6|1211.2|1210.8|1211.2|1210.8|1211|1210.6|0
1642153960000|2022-01-14 09:52:40||1210.6||1210.8||1210.8||1210.6|0
1642153970000|2022-01-14 09:52:50|1211.4|1211|1211.4|1210.8|1211.4|1211|1211.2|1210.8|1565
1642153980000|2022-01-14 09:53:00|1211.2|1211|1211.2|1210.8|1211.4|1211|1211.2|1210.8|406
1642153990000|2022-01-14 09:53:10|1211|1210.6|1211|1210.4|1211.2|1211|1210.8|1210.4|10981
1642154000000|2022-01-14 09:53:20|1210.8|1210.6|1211.2|1210.8|1211.2|1210.8|1210.8|1210.4|1538
1642154010000|2022-01-14 09:53:30|1211.4|1211|1211.4|1211|1211.4|1211|1211.4|1211|0
1642154020000|2022-01-14 09:53:40|1211.6|1211.2|1211|1210.4|1211.6|1211.2|1210.8|1210.4|5467
1642154030000|2022-01-14 09:53:50||1210.6||1210.6||1210.6||1210.4|0
1642154040000|2022-01-14 09:54:00|1211.2|1210.8|1211.2|1210.8|1211.2|1211|1211|1210.6|1768
1642154050000|2022-01-14 09:54:10|1211|1210.6|1211|1210.6|1211|1210.6|1211|1210.6|432
1642154060000|2022-01-14 09:54:20|1210.6|1210.4|1210.6|1210.2|1210.8|1210.6|1210.6|1210.2|1203
1642154070000|2022-01-14 09:54:30|1210.4|1210|1210.2|1209.8|1210.4|1210|1210.2|1209.8|3229
1642154080000|2022-01-14 09:54:40|||||||||155
1642154090000|2022-01-14 09:54:50|1210|1209.6|1210.2|1209.8|1210.2|1210|1210|1209.6|310
1642154100000|2022-01-14 09:55:00|1210.4|1210|1210.2|1209.8|1210.4|1210.2|1210.2|1209.8|1685
1642154110000|2022-01-14 09:55:10|1210|1209.6|1210|1209.6|1210|1209.6|1209.8|1209.4|896
1642154120000|2022-01-14 09:55:20|1209.8|1209.4|1209.8|1209.4|1210|1209.6|1209.8|1209.4|1259
1642154130000|2022-01-14 09:55:30||1209.2||1209.2||1209.2||1209.2|0
1642154140000|2022-01-14 09:55:40||1209.4||1209.4||1209.4||1209.2|0
1642154150000|2022-01-14 09:55:50|1210|1209.6|1210|1209.6|1210|1209.8|1210|1209.6|0
1642154160000|2022-01-14 09:56:00|1209.8|1209.4|1210.2|1210|1210.2|1210|1209.8|1209.4|438
1642154170000|2022-01-14 09:56:10|1210.4|1209.8|1210.6|1210.2|1210.8|1210.4|1210.4|1209.8|29
1642154180000|2022-01-14 09:56:20||1210||1210||1210||1210|0
1642154190000|2022-01-14 09:56:30|1210.4|1210.2|1210.2|1209.8|1210.4|1210.2|1210|1209.8|3445
1642154200000|2022-01-14 09:56:40|1210.4|1210|1210.4|1210|1210.6|1210.2|1210.2|1210|426
1642154210000|2022-01-14 09:56:50|1210.6|1210.2|1211|1210.8|1211.2|1210.8|1210.6|1210|2556
1642154220000|2022-01-14 09:57:00|1211.2|1210.6|1211.6|1211|1211.6|1211|1211|1210.6|0
1642154230000|2022-01-14 09:57:10|1211.4||1211.2||1211.4||1211.2||0
1642154240000|2022-01-14 09:57:20|1211.4||1211.4||1211.4||1211.4||0
1642154250000|2022-01-14 09:57:30|1211.2|1210.8|1211|1210.6|1211.2|1210.8|1210.8|1210.4|290
1642154260000|2022-01-14 09:57:40|1211.2|1210.8|1211|1210.6|1211.2|1210.8|1211|1210.6|888
1642154280000|2022-01-14 09:58:00|1210.8|1210.4|1211|1210.6|1211|1210.6|1210.8|1210.2|0
1642154290000|2022-01-14 09:58:10|1210.8|1210.4|1210.8|1210.4|1210.8|1210.6|1210.8|1210.4|0
1642154300000|2022-01-14 09:58:20|1211|1210.6|1211|1210.6|1211|1210.6|1210.8|1210.4|0
1642154310000|2022-01-14 09:58:30||1210.8||1210.6||1210.8||1210.6|155
1642154320000|2022-01-14 09:58:40|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.6|200
1642154340000|2022-01-14 09:59:00|1211.4|1211|1211.6|1211.2|1211.6|1211.2|1211.4|1211|645
1642154350000|2022-01-14 09:59:10|1211.4||1211.6||1211.6||1211.4||1569
1642154360000|2022-01-14 09:59:20|||||||||156
1642154370000|2022-01-14 09:59:30|1211.4|1211.4|1211.4|1211.2|1211.6|1211.4|1211.4|1211|1617
1642154380000|2022-01-14 09:59:40|1211.6|1211.4|1211.8|1211.4|1212|1211.6|1211.6|1211.4|2800
1642154390000|2022-01-14 09:59:50|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|500
1642154400000|2022-01-14 10:00:00|1211.8|1211.4|1211.6|1211.2|1211.8|1211.4|1211.6|1211.2|154
1642154410000|2022-01-14 10:00:10|1211.4|1211|1211.6|1211|1211.6|1211.2|1211.4|1211|412
1642154420000|2022-01-14 10:00:20|1211.4|1211.2|1211.4|1211|1211.6|1211.2|1211.4|1211|611
1642154430000|2022-01-14 10:00:30||1211.2||1211||1211.2||1211|0
1642154440000|2022-01-14 10:00:40||1211.2||1211.2||1211.2||1211.2|0
1642154450000|2022-01-14 10:00:50|1211.6|1211.4|1211.8|1211.4|1211.8|1211.6|1211.6|1211.2|900
1642154460000|2022-01-14 10:01:00|1212|1211.6|1212.4|1212|1212.4|1212|1212|1211.6|9
1642154470000|2022-01-14 10:01:10|1212.2|1211.8|1212.6|1212.2|1212.6|1212.2|1212.2|1211.8|1248
1642154480000|2022-01-14 10:01:20|1212.8|1211.8|1211.6|1211.2|1212.8|1211.8|1211.6|1211.2|17629
1642154500000|2022-01-14 10:01:40|1211.8|1211.4|1212|1211.4|1212.2|1211.8|1211.4|1211.2|6173
1642154510000|2022-01-14 10:01:50|1211.8|1211.2|1212|1211.6|1212|1211.6|1211.6|1211.2|3039
1642154520000|2022-01-14 10:02:00|1212.2|1211.8|1212.6|1212.2|1212.8|1212.4|1212.2|1211.8|434
1642154530000|2022-01-14 10:02:10|1212.8|1212.4|1213.2|1212.6|1213.2|1212.6|1212.8|1212.4|0
1642154540000|2022-01-14 10:02:20|1213|1212.8|1213.2|1212.8|1213.6|1213.2|1213|1212.6|10641
1642154550000|2022-01-14 10:02:30|1213.4||1213.2||1213.4||1213.2||0
1642154560000|2022-01-14 10:02:40|1213.4|1213|1213.2|1212.8|1213.4|1213.2|1213.2|1212.8|0
1642154570000|2022-01-14 10:02:50|1213.4|1213|1213.2|1212.8|1213.4|1213.2|1213.2|1212.8|2034
1642154580000|2022-01-14 10:03:00|1213|1212.6|1212.8|1212.4|1213|1212.6|1212.8|1212.4|360
1642154590000|2022-01-14 10:03:10|1213|1212.2|1213|1212.6|1213|1212.6|1212.8|1212.2|2380
1642154600000|2022-01-14 10:03:20|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.8|1212.4|421
1642154610000|2022-01-14 10:03:30|1213.2|1212.8|1213.2|1212.8|1213.4|1213|1213.2|1212.8|1122
1642154620000|2022-01-14 10:03:40|1213.4|1212.6|1213.2|1212.8|1213.4|1213|1213.2|1212.6|0
1642154630000|2022-01-14 10:03:50|1213|1212.6|1212.8|1212.2|1213|1212.6|1212.6|1212.2|10815
1642154640000|2022-01-14 10:04:00|1212.6|1212.4|1212.8|1212.4|1212.8|1212.6|1212.6|1212.2|156
1642154650000|2022-01-14 10:04:10|1212.6|1212.2|1212.6|1212.2|1212.8|1212.4|1212.6|1212.2|770
1642154660000|2022-01-14 10:04:20|1212.4|1212|1212.4|1212|1212.4|1212|1212.4|1212|0
1642154670000|2022-01-14 10:04:30|1212.2|1211.8|1212.4|1212|1212.4|1212|1212.2|1211.8|0
1642154680000|2022-01-14 10:04:40|1212.2|1211.8|1212.4|1212|1212.4|1212|1212.2|1211.8|200
1642154690000|2022-01-14 10:04:50|1212.6|1212.2|1212.6|1212.2|1212.8|1212.4|1212.6|1212.2|1805
1642154700000|2022-01-14 10:05:00|1212.4|1212|1213|1212.4|1213|1212.6|1212.2|1212|3500
1642154710000|2022-01-14 10:05:10|1212.8|1212.6|1213|1212.6|1213.2|1212.8|1212.8|1212.4|0
1642154720000|2022-01-14 10:05:20|1212.8|1212.4|1212.8|1212.4|1213|1212.4|1212.8|1212.4|1368
1642154730000|2022-01-14 10:05:30|||||||||156
1642154740000|2022-01-14 10:05:40|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|2130
1642154750000|2022-01-14 10:05:50|1213.2|1212.8|1213.4|1213|1213.6|1213|1213.2|1212.8|10
1642154760000|2022-01-14 10:06:00|1213.6|1212.8|1213.6|1213|1213.6|1213|1213.4|1212.8|0
1642154770000|2022-01-14 10:06:10|1213.4||1213.4||1213.6||1213.4||0
1642154780000|2022-01-14 10:06:20|1213.6|1213.2|1213.6|1213.2|1214.2|1213.8|1213.4|1213.2|8578
1642154790000|2022-01-14 10:06:30|1213.4|1213|1213.2|1212.8|1213.6|1213|1213|1212.6|3577
1642154800000|2022-01-14 10:06:40|1213|1212.6|1213|1212.6|1213.2|1212.8|1212.8|1212.4|2052
1642154810000|2022-01-14 10:06:50||1212.8||1212.6||1212.8||1212.6|0
1642154820000|2022-01-14 10:07:00||1212.8||1212.6||1212.8||1212.6|157
1642154830000|2022-01-14 10:07:10|1213.2|1212.8|1213|1212.6|1213.2|1212.8|1213|1212.6|685
1642154850000|2022-01-14 10:07:30|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.6|1212.2|543
1642154860000|2022-01-14 10:07:40||1212.6||1212.6||1212.6||1212.6|154
1642154870000|2022-01-14 10:07:50|1212.6|1212.4|1212.8|1212.4|1212.8|1212.4|1212.6|1212.4|1038
1642154880000|2022-01-14 10:08:00|1212.6|1212.2|1212.8|1212.4|1212.8|1212.6|1212.6|1212.2|1787
1642154900000|2022-01-14 10:08:20|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|0
1642154910000|2022-01-14 10:08:30|1212.8|1212.4|1212.8|1212.2|1212.8|1212.4|1212.4|1212.2|1193
1642154920000|2022-01-14 10:08:40||1212.4||1212.4||1212.4||1212.2|0
1642154930000|2022-01-14 10:08:50||1212.6||1212.4||1212.6||1212.4|0
1642154940000|2022-01-14 10:09:00||1212.6||1212.4||1212.6||1212.4|156
1642154950000|2022-01-14 10:09:10|1213|1212.6|1213.6|1213.2|1213.6|1213.2|1213|1212.6|1043
1642154960000|2022-01-14 10:09:20|1213.4|1213|1213.2|1212.8|1213.4|1213|1213.2|1212.8|593
1642154970000|2022-01-14 10:09:30|1213.4|1213|1213.6|1213.2|1213.8|1213.4|1213.4|1213|0
1642154980000|2022-01-14 10:09:40|1213.8||1213.6||1213.8||1213.6||0
1642154990000|2022-01-14 10:09:50|1213.4|1213|1213.4|1213|1213.4|1213|1213.4|1212.8|1732
1642155000000|2022-01-14 10:10:00|1213.2|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.8|913
1642155010000|2022-01-14 10:10:10|1213.2|1212.8|1213.4|1212.8|1213.4|1212.8|1213.2|1212.8|0
1642155020000|2022-01-14 10:10:20|1213.6|1213|1213.6|1213.2|1213.6|1213.2|1213.6|1213|0
1642155030000|2022-01-14 10:10:30|1213.4|1213|1213.4|1213|1213.4|1213.2|1213.4|1213|0
1642155040000|2022-01-14 10:10:40|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|0
1642155050000|2022-01-14 10:10:50||1213||1213||1213||1213|0
1642155060000|2022-01-14 10:11:00|1213.4|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.8|1342
1642155070000|2022-01-14 10:11:10|1213.6|1213.2|1213.8|1213.4|1214|1213.6|1213.6|1213.2|2396
1642155080000|2022-01-14 10:11:20|1214|1213.2|1213.8|1213.2|1214|1213.2|1213.8|1213.2|0
1642155090000|2022-01-14 10:11:30|1213.6|1213|1213.4|1212.8|1213.6|1213|1213.4|1212.8|815
1642155100000|2022-01-14 10:11:40|1213.2|1212.6|1213|1212.6|1213.2|1212.8|1212.8|1212.6|3421
1642155110000|2022-01-14 10:11:50|1213.2|1212.8|1213.2|1212.6|1213.4|1213.2|1213|1212.6|10276
1642155120000|2022-01-14 10:12:00|1213.4|1212.8|1213.8|1213.2|1213.8|1213.4|1213.4|1212.6|3045
1642155130000|2022-01-14 10:12:10|1214|1213.4|1213.6|1213.2|1214|1213.4|1213.4|1213.2|10605
1642155140000|2022-01-14 10:12:20|1213.4|1213.4|1213.8|1213.4|1213.8|1213.4|1213.4|1213.4|157
1642155150000|2022-01-14 10:12:30|1214|1213.6|1214.2|1213.6|1214.2|1213.8|1214|1213.4|1345
1642155160000|2022-01-14 10:12:40|1214|1213.8|1214|1213.6|1214.2|1214|1213.8|1213.4|1463
1642155170000|2022-01-14 10:12:50|1214.2|1213.8|1214.2|1213.8|1214.2|1214|1214|1213.6|2613
1642155180000|2022-01-14 10:13:00|1214|1213.6|1214.4|1214|1214.4|1214|1214|1213.6|1492
1642155190000|2022-01-14 10:13:10|1214.6|1214.2|1214.6|1214.2|1214.8|1214.4|1214.6|1214.2|1799
1642155200000|2022-01-14 10:13:20|1214.4|1214|1213.8|1213.4|1214.4|1214|1213.8|1213.4|22811
1642155210000|2022-01-14 10:13:30|1213.6||1213.8||1213.8||1213.6||0
1642155220000|2022-01-14 10:13:40|1214|1213.6|1214|1213.6|1214|1213.6|1214|1213.4|1334
1642155230000|2022-01-14 10:13:50|1214.2|1213.8|1214.4|1213.8|1214.4|1214|1214.2|1213.8|427
1642155240000|2022-01-14 10:14:00|1214.6|1214|1214.6|1214.2|1214.6|1214.2|1214.4|1214|2165
1642155250000|2022-01-14 10:14:10|1214.8|1214.4|1214.4|1213.8|1215|1214.6|1214.4|1213.8|7404
1642155260000|2022-01-14 10:14:20|1214.2|1214|1214.4|1214|1214.4|1214|1214.2|1213.8|622
1642155270000|2022-01-14 10:14:30|1214.2|1213.8|1214.4|1214|1214.6|1214.4|1214.2|1213.8|1799
1642155280000|2022-01-14 10:14:40|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214.4|1214|1509
1642155300000|2022-01-14 10:15:00|1214.6|1214.2|1214.2|1213.8|1214.6|1214.2|1214|1213.8|1964
1642155310000|2022-01-14 10:15:10|1214.4|1214|1214.4|1214|1214.4|1214|1214.2|1213.8|0
1642155320000|2022-01-14 10:15:20|1214.2|1213.8|1214.2|1214|1214.2|1214|1214|1213.6|1700
1642155330000|2022-01-14 10:15:30|1214|1213.8|1214.2|1214|1214.2|1214|1214|1213.6|658
1642155340000|2022-01-14 10:15:40|1214.4|1214.2|1214.4|1214.2|1214.4|1214.2|1214.4|1214.2|155
1642155350000|2022-01-14 10:15:50|1214.8|1214.4|1214.8|1214.4|1215|1214.6|1214.8|1214.4|5988
1642155360000|2022-01-14 10:16:00|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.4|1214.2|848
1642155370000|2022-01-14 10:16:10|1214.6|1214.2|1214.8|1214.4|1215|1214.6|1214.6|1214.2|1115
1642155380000|2022-01-14 10:16:20|1214.6||1214.8||1214.8||1214.6||311
1642155390000|2022-01-14 10:16:30|1214.6|1214.2|1214.6|1214.2|1214.8|1214.4|1214.4|1214|20103
1642155400000|2022-01-14 10:16:40|1214.8|1214.4|1214.6|1214.2|1214.8|1214.4|1214.6|1214.2|1699
1642155410000|2022-01-14 10:16:50|1214.4|1214|1214|1213.8|1214.4|1214.2|1214|1213.4|2649
1642155420000|2022-01-14 10:17:00|1213.8|1213.6|1214|1213.6|1214|1213.8|1213.8|1213.4|1689
1642155430000|2022-01-14 10:17:10|1214.2|1213.8|1214.4|1213.8|1214.4|1214|1214.2|1213.8|1303
1642155440000|2022-01-14 10:17:20|1214.2|1214|1214|1213.6|1214.2|1214|1214|1213.6|0
1642155450000|2022-01-14 10:17:30|1213.8||1214||1214||1213.8||1031
1642155460000|2022-01-14 10:17:40|1213.8|1213.4|1213.8|1213.4|1214|1213.6|1213.8|1213.4|720
1642155470000|2022-01-14 10:17:50|1214||1214||1214||1214||0
1642155480000|2022-01-14 10:18:00|1213.8|1213.6|1213.2|1212.8|1213.8|1213.6|1213|1212.6|17203
1642155490000|2022-01-14 10:18:10|1213|1212.6|1213|1212.6|1213.2|1212.8|1213|1212.6|467
1642155500000|2022-01-14 10:18:20|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213.2|1212.6|155
1642155510000|2022-01-14 10:18:30|1213.4|1212.6|1213.2|1213|1213.4|1213.2|1213.2|1212.6|10850
1642155520000|2022-01-14 10:18:40|1213.4|1212.8|1213.6|1213.2|1213.8|1213.2|1213.2|1212.8|9299
1642155530000|2022-01-14 10:18:50|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|0
1642155540000|2022-01-14 10:19:00|1213.6|1213.2|1213.2|1212.8|1213.6|1213.2|1213.2|1212.8|156
1642155550000|2022-01-14 10:19:10|1213|1212.6|1212.6|1212.2|1213|1212.6|1212.6|1212.2|9897
1642155560000|2022-01-14 10:19:20|1212.8|1212.4|1212.6|1212.2|1212.8|1212.4|1212.4|1212.2|465
1642155570000|2022-01-14 10:19:30|1212.4|1212.4|1212.6|1212.2|1212.6|1212.4|1212.4|1212.2|1742
1642155590000|2022-01-14 10:19:50|1212.4|1212|1212.4|1211.8|1212.4|1212|1212.2|1211.8|391
1642155600000|2022-01-14 10:20:00|1212.6|1212|1213.2|1212.8|1213.2|1212.8|1212.4|1212|4899
1642155610000|2022-01-14 10:20:10|1213|1212.6|1213.2|1212.8|1213.4|1213|1213|1212.6|1021
1642155620000|2022-01-14 10:20:20|1213.4||1213.2||1213.4||1213.2||155
1642155630000|2022-01-14 10:20:30||1212.6||1212.6||1212.6||1212.6|0
1642155640000|2022-01-14 10:20:40|1213.4|1212.8|1213.8|1213.4|1213.8|1213.4|1213.4|1212.6|3870
1642155650000|2022-01-14 10:20:50|1214|1213.6|1214.6|1214.2|1215|1214.6|1214|1213.6|6634
1642155670000|2022-01-14 10:21:10|1214.8|1214.4|1214.6|1214.2|1214.8|1214.4|1214.6|1214.2|1229
1642155680000|2022-01-14 10:21:20|1214.8|1214.4|1214.8|1214.2|1214.8|1214.4|1214.6|1214.2|2175
1642155690000|2022-01-14 10:21:30|1214.6|1214.4|1214.6|1214.2|1214.6|1214.4|1214.6|1214.2|157
1642155700000|2022-01-14 10:21:40|1214.4|1214|1214.4|1214.2|1214.4|1214.2|1214.2|1213.8|3808
1642155710000|2022-01-14 10:21:50|1214.6|1214.4|1214.6|1214.2|1214.6|1214.4|1214.6|1214.2|2631
1642155720000|2022-01-14 10:22:00||1214.4||1214.2||1214.4||1214.2|500
1642155730000|2022-01-14 10:22:10|1214.4|1214|1214.2|1214|1214.4|1214.2|1214.2|1214|1828
1642155740000|2022-01-14 10:22:20|1214.4|1214.2|1214|1213.6|1214.4|1214.2|1214|1213.6|3179
1642155750000|2022-01-14 10:22:30|1214.2|1213.8|1214.4|1214|1214.4|1214|1214|1213.8|155
1642155760000|2022-01-14 10:22:40|1214.2|1213.8|1214.2|1213.6|1214.2|1213.8|1214.2|1213.6|310
1642155770000|2022-01-14 10:22:50|1214|1213.4|1213.6|1213|1214|1213.4|1213.4|1213|11248
1642155780000|2022-01-14 10:23:00|1213.4|1213.2|1213.4|1213|1213.4|1213.2|1213.4|1213|312
1642155790000|2022-01-14 10:23:10|1213.2|1212.8|1213|1212.6|1213.2|1213|1213|1212.6|421
1642155800000|2022-01-14 10:23:20|1212.8|1212.8|1213.2|1212.8|1213.2|1212.8|1212.8|1212.6|2218
1642155810000|2022-01-14 10:23:30|1213||1213.2||1213.2||1213||732
1642155820000|2022-01-14 10:23:40|1213.4|1213|1213.4|1213.2|1213.6|1213.2|1213.4|1213|155
1642155830000|2022-01-14 10:23:50|1213.6|1213|1213.8|1213.4|1213.8|1213.4|1213.6|1213|155
1642155840000|2022-01-14 10:24:00|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|311
1642155850000|2022-01-14 10:24:10|1213.6|1213.6|1214.2|1213.8|1214.2|1213.8|1213.6|1213.4|2261
1642155860000|2022-01-14 10:24:20|1214|1213.6|1214.2|1213.8|1214.2|1213.8|1214|1213.6|0
1642155870000|2022-01-14 10:24:30|1214|1213.6|1214.2|1213.6|1214.2|1213.8|1214|1213.6|1343
1642155880000|2022-01-14 10:24:40|1214|1213.8|1214.2|1213.8|1214.4|1214|1214|1213.8|921
1642155890000|2022-01-14 10:24:50|1214.4|1214|1214.8|1214.4|1214.8|1214.4|1214.4|1214|2103
1642155900000|2022-01-14 10:25:00|1214.6|1214.2|1214.8|1214.2|1215|1214.4|1214.6|1214.2|4572
1642155910000|2022-01-14 10:25:10|1214.6|1214.4|1215.2|1215|1215.6|1215.2|1214.6|1214.2|9509
1642155920000|2022-01-14 10:25:20|1215|1214.8|1214.6|1214.2|1215|1214.8|1214.4|1214.2|8580
1642155930000|2022-01-14 10:25:30|||||||||155
1642155940000|2022-01-14 10:25:40|1214.4||1214.4||1214.6||1214.4||777
1642155950000|2022-01-14 10:25:50||1214||1214||1214||1214|1126
1642155960000|2022-01-14 10:26:00|1214.2|1214.2|1214.6|1214.2|1214.6|1214.2|1214.2|1214.2|904
1642155970000|2022-01-14 10:26:10|1214.4|1214|1214.2|1213.8|1214.6|1214|1214.2|1213.8|1392
1642155980000|2022-01-14 10:26:20|1214.4|1213.6|1214.4|1214|1214.4|1214.2|1214.4|1213.6|123
1642155990000|2022-01-14 10:26:30|||||||||466
1642156000000|2022-01-14 10:26:40|1214.2|1213.8|1214.2|1213.8|1214.4|1213.8|1214|1213.8|1315
1642156010000|2022-01-14 10:26:50|1214.4||1214.2||1214.4||1214.2||465
1642156020000|2022-01-14 10:27:00|1214|1213.6|1214.4|1214|1214.6|1214.2|1214|1213.6|4483
1642156030000|2022-01-14 10:27:10|1214.2|1213.8|1214.2|1213.8|1214.4|1214|1214.2|1213.8|734
1642156040000|2022-01-14 10:27:20|1214|1213.6|1214|1213.6|1214|1213.6|1213.8|1213.4|2018
1642156050000|2022-01-14 10:27:30|1214.2|1213.8|1214.8|1214.4|1214.8|1214.4|1214|1213.6|6634
1642156060000|2022-01-14 10:27:40|1215|1214.6|1214.8|1214.4|1215|1214.8|1214.8|1214.4|3308
1642156070000|2022-01-14 10:27:50|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214.2|1214|5863
1642156080000|2022-01-14 10:28:00|1214.6|1214.2|1214.4|1214|1214.6|1214.4|1214.4|1214|154
1642156090000|2022-01-14 10:28:10|1214.6|1213.8|1214.4|1213.8|1214.6|1213.8|1214.2|1213.8|310
1642156100000|2022-01-14 10:28:20|1214.2|1214|1214.2|1213.8|1214.4|1214|1214.2|1213.8|913
1642156110000|2022-01-14 10:28:30|1214.4|1214|1214.6|1214.2|1214.8|1214.6|1214.4|1214|11078
1642156120000|2022-01-14 10:28:40|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|0
1642156130000|2022-01-14 10:28:50||1214.2||1214.4||1214.4||1214.2|220
1642156140000|2022-01-14 10:29:00|1215|1214.6|1214.8|1214.4|1215|1214.8|1214.8|1214.4|4097
1642156150000|2022-01-14 10:29:10|1214.6|1214.2|1214.8|1214.4|1215|1214.4|1214.6|1214.2|5069
1642156160000|2022-01-14 10:29:20|1214.6|1214.2|1214.6|1214.4|1214.6|1214.4|1214.6|1214.2|0
1642156170000|2022-01-14 10:29:30|1214.8||1214.8||1214.8||1214.8||420
1642156180000|2022-01-14 10:29:40|1215|1214.6|1215.2|1214.8|1215.4|1215|1215|1214.6|1036
1642156190000|2022-01-14 10:29:50|1215|1215|1215|1214.6|1215.2|1215|1214.8|1214.4|1508
1642156200000|2022-01-14 10:30:00|1215.2|1214.8|1214.8|1214.4|1215.2|1214.8|1214.8|1214.4|6882
1642156210000|2022-01-14 10:30:10|1215|1214.6|1215.2|1214.8|1215.2|1214.8|1215|1214.6|387
1642156220000|2022-01-14 10:30:20|1215.4|1215|1215.6|1215|1215.6|1215.2|1215.4|1215|555
1642156230000|2022-01-14 10:30:30|1215.4|1214.8|1215|1214.6|1215.4|1214.8|1215|1214.6|311
1642156240000|2022-01-14 10:30:40|1215.2|1214.8|1215.2|1214.8|1215.2|1215|1215|1214.8|459
1642156250000|2022-01-14 10:30:50|1215||1215||1215||1215||0
1642156260000|2022-01-14 10:31:00|1214.8|1214.6|1215|1214.6|1215|1214.6|1214.8|1214.4|1253
1642156270000|2022-01-14 10:31:10|1214.8|1214.4|1214.8|1214.4|1215|1214.6|1214.8|1214.4|1196
1642156280000|2022-01-14 10:31:20|1215||1214.8||1215||1214.8||0
1642156290000|2022-01-14 10:31:30|1215|1214.6|1215|1214.6|1215|1214.6|1215|1214.6|154
1642156300000|2022-01-14 10:31:40||1214.8||1214.6||1214.8||1214.6|156
1642156310000|2022-01-14 10:31:50|||||||||777
1642156320000|2022-01-14 10:32:00|1215.2|1214.8|1215.6|1215.2|1215.6|1215.2|1215.2|1214.6|749
1642156330000|2022-01-14 10:32:10|1215.4|1215|1215.8|1215.4|1216|1215.6|1215.4|1215|4185
1642156340000|2022-01-14 10:32:20|1215.6|1215.6|1215.8|1215.4|1216|1215.6|1215.6|1215.4|1775
1642156350000|2022-01-14 10:32:30|1215.6|1215.2|1215.4|1215|1216|1215.4|1215.4|1215|5702
1642156360000|2022-01-14 10:32:40|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.2|1215|2177
1642156370000|2022-01-14 10:32:50|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.4|1215|156
1642156380000|2022-01-14 10:33:00|1215.2|1214.8|1215.2|1214.8|1215.4|1215|1215.2|1214.8|629
1642156390000|2022-01-14 10:33:10|1215|1214.6|1215.2|1214.8|1215.2|1215|1215|1214.6|470
1642156400000|2022-01-14 10:33:20||1214.6||1214.8||1214.8||1214.6|0
1642156430000|2022-01-14 10:33:50|1215|1215|1215.8|1215.4|1215.8|1215.4|1215|1215|3046
1642156440000|2022-01-14 10:34:00|1216|1215.6|1215.8|1215.4|1216|1215.6|1215.8|1215.4|156
1642156460000|2022-01-14 10:34:20|1216|1215.6|1215.8|1215.4|1216|1215.6|1215.8|1215.2|914
1642156470000|2022-01-14 10:34:30|1215.4|1215|1214.6|1214.2|1215.6|1215|1214.6|1214.2|36668
1642156480000|2022-01-14 10:34:40|1214.8|1214.4|1214.8|1214.4|1214.8|1214.6|1214.8|1214.4|0
1642156490000|2022-01-14 10:34:50|1215|1214.6|1215|1214.6|1215|1214.6|1214.8|1214.4|551
1642156500000|2022-01-14 10:35:00|1215.2|1214.8|1215.4|1215|1215.4|1215|1215.2|1214.8|1020
1642156510000|2022-01-14 10:35:10|1215.2|1214.8|1215.4|1215|1215.4|1215|1215|1214.6|3605
1642156520000|2022-01-14 10:35:20|1215.2|1214.8|1215.4|1215|1215.6|1215.2|1215.2|1214.8|5161
1642156530000|2022-01-14 10:35:30|1215.2|1214.8|1215.4|1215|1215.4|1215.2|1215.2|1214.8|454
1642156540000|2022-01-14 10:35:40|1215.2|1214.8|1214.4|1214|1215.2|1214.8|1214.4|1214|6714
1642156550000|2022-01-14 10:35:50|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|1214.6|1214.2|116
1642156560000|2022-01-14 10:36:00|1214.4|1214|1214.2|1213.6|1214.6|1214.2|1213.8|1213.6|15218
1642156570000|2022-01-14 10:36:10|1214|1213.4|1214.6|1214.2|1214.6|1214.2|1213.6|1213.4|6364
1642156580000|2022-01-14 10:36:20|1214.4|1214|1215.2|1214.8|1215.4|1215|1214.4|1214|1982
1642156590000|2022-01-14 10:36:30|1215|1214.6|1215|1214.6|1215|1214.6|1214.8|1214.4|2092
1642156600000|2022-01-14 10:36:40|1214.8|1214.4|1215.2|1214.6|1215.2|1214.8|1214.8|1214.4|2026
1642156610000|2022-01-14 10:36:50|1215|1214.4|1215.2|1214.6|1215.2|1214.8|1214.8|1214.4|614
1642156620000|2022-01-14 10:37:00|1215.4|1214.8|1215.2|1214.8|1215.4|1215|1215.2|1214.8|1020
1642156630000|2022-01-14 10:37:10|1215.4|1215|1215|1214.6|1215.6|1215|1215|1214.6|2239
1642156640000|2022-01-14 10:37:20|1215.2|1214.8|1215|1214.6|1215.2|1214.8|1215|1214.6|675
1642156650000|2022-01-14 10:37:30|1215.2|1214.8|1215.4|1214.8|1215.4|1215|1215.2|1214.8|420
1642156660000|2022-01-14 10:37:40|1215.2|1214.6|1215.4|1215|1215.4|1215|1215|1214.6|2944
1642156670000|2022-01-14 10:37:50||1214.8||1214.8||1215||1214.8|0
1642156680000|2022-01-14 10:38:00|1215.6|1215|1215.4|1215|1215.6|1215.2|1215.2|1215|755
1642156690000|2022-01-14 10:38:10|1215.2||1215.2||1215.2||1215.2||0
1642156700000|2022-01-14 10:38:20|1215|1214.8|1215|1214.6|1215|1214.8|1214.8|1214.6|650
1642156710000|2022-01-14 10:38:30|1214.8|1214.8|1214.8|1214.2|1214.8|1214.8|1214.6|1214.2|8197
1642156720000|2022-01-14 10:38:40|1215|1214.4|1214.8|1214.4|1215.2|1214.8|1214.8|1214.4|3487
1642156730000|2022-01-14 10:38:50|1214.6|1214.2|1214.8|1214.4|1215|1214.4|1214.6|1214.2|572
1642156740000|2022-01-14 10:39:00|1214.6|1214.2|1214.6|1214.2|1214.8|1214.2|1214.6|1214.2|1242
1642156750000|2022-01-14 10:39:10|1214.4|1214|1214.4|1214|1214.8|1214.4|1214.4|1214|2042
1642156760000|2022-01-14 10:39:20|1214.6|1214.2|1214.8|1214.4|1215|1214.8|1214.6|1214.2|500
1642156770000|2022-01-14 10:39:30|1215|1214.6|1215.6|1215.2|1215.6|1215.2|1215|1214.6|3015
1642156780000|2022-01-14 10:39:40|1215.4|1215|1215.4|1215.2|1215.6|1215.2|1215.4|1215|125
1642156790000|2022-01-14 10:39:50|1215.6|1215.4|1216|1215.4|1216|1215.8|1215.6|1215.4|449
1642156800000|2022-01-14 10:40:00|1215.8|1215.6|1215.8|1215.6|1215.8|1215.6|1215.8|1215.4|0
1642156810000|2022-01-14 10:40:10|1215.6|1215.4|1215.4|1215|1215.6|1215.4|1215.4|1215|157
1642156820000|2022-01-14 10:40:20|1215.2|1214.8|1215.4|1215|1215.4|1215|1215.2|1214.8|2585
1642156830000|2022-01-14 10:40:30|1215.2|1214.8|1214.8|1214.4|1215.2|1214.8|1214.8|1214.4|629
1642156840000|2022-01-14 10:40:40||1214.6||1214.4||1214.6||1214.4|0
1642156860000|2022-01-14 10:41:00|1215|1214.6|1215|1214.6|1215|1214.8|1215|1214.4|142
1642156870000|2022-01-14 10:41:10|1215.2|1214.8|1215|1214.6|1215.2|1215|1215|1214.6|2584
1642156880000|2022-01-14 10:41:20|1215.2|1214.8|1215|1214.6|1215.2|1214.8|1215|1214.6|0
1642156890000|2022-01-14 10:41:30|1215.2|1214.8|1215|1214.6|1215.2|1214.8|1214.8|1214.6|100
1642156900000|2022-01-14 10:41:40||1214.4||1214.4||1214.4||1214.4|467
1642156910000|2022-01-14 10:41:50|1214.8|1214.6|1214.8|1214.4|1214.8|1214.6|1214.8|1214.4|0
1642156920000|2022-01-14 10:42:00|1215|1214.6|1214.8|1214.4|1215|1214.6|1214.8|1214.4|466
1642156930000|2022-01-14 10:42:10|||||||||155
1642156950000|2022-01-14 10:42:30|||||||||154
1642156960000|2022-01-14 10:42:40|1214.6||1214.8||1214.8||1214.6||0
1642156970000|2022-01-14 10:42:50|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.4|1214.2|2044
1642156980000|2022-01-14 10:43:00|1214.6|1214.2|1214.8|1214.4|1214.8|1214.6|1214.6|1214.2|5698
1642156990000|2022-01-14 10:43:10|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.4|1214.2|1417
1642157000000|2022-01-14 10:43:20|1214.6|1214.2|1214.6|1214.2|1214.6|1214.4|1214.6|1214.2|731
1642157010000|2022-01-14 10:43:30|||||||||310
1642157020000|2022-01-14 10:43:40|1214.8|1214.4|1215.2|1214.8|1215.2|1214.8|1214.8|1214.4|2790
1642157030000|2022-01-14 10:43:50|1215.4|1215|1215.2|1214.8|1215.4|1215|1215.2|1214.8|500
1642157040000|2022-01-14 10:44:00|1215.4|1215|1216|1215.6|1216|1215.6|1215.4|1215|1833
1642157050000|2022-01-14 10:44:10|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.6|2500
1642157070000|2022-01-14 10:44:30|1216|1215.6|1215.8|1215.4|1216.2|1215.6|1215.8|1215.4|2026
1642157080000|2022-01-14 10:44:40|1216|1215.6|1215.8|1215.6|1216|1215.6|1215.8|1215.6|0
1642157090000|2022-01-14 10:44:50|1215.6|1215.4|1215.6|1215.2|1215.6|1215.4|1215.6|1215.2|420
1642157100000|2022-01-14 10:45:00|1215.8|1215.4|1216|1215.6|1216.4|1216|1215.8|1215.4|1667
1642157110000|2022-01-14 10:45:10|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|311
1642157120000|2022-01-14 10:45:20||1215.2||1215.4||1215.4||1215.2|0
1642157130000|2022-01-14 10:45:30|1215.6|1215.2|1215.8|1215.4|1215.8|1215.6|1215.6|1215.2|127
1642157140000|2022-01-14 10:45:40|1215.6|1215.2|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|1222
1642157150000|2022-01-14 10:45:50|1215.4|1215|1215.2|1214.8|1215.4|1215|1215.2|1214.8|776
1642157160000|2022-01-14 10:46:00|||||||||777
1642157170000|2022-01-14 10:46:10|1215.4|1215|1215.4|1215.2|1215.6|1215.2|1215.4|1215|422
1642157180000|2022-01-14 10:46:20|1215.6|1215|1215.6|1215.2|1215.6|1215.2|1215.6|1215|20
1642157190000|2022-01-14 10:46:30|1215.8|1215.4|1216|1215.6|1216|1215.6|1215.8|1215.4|3192
1642157200000|2022-01-14 10:46:40|1215.8|1215.4|1215.8|1215.4|1216|1215.6|1215.8|1215.4|1087
1642157210000|2022-01-14 10:46:50|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.2|1215|171
1642157230000|2022-01-14 10:47:10||1215.2||1215||1215.2||1215|0
1642157240000|2022-01-14 10:47:20|||||||||155
1642157250000|2022-01-14 10:47:30|1215.2|1214.8|1215.4|1215|1215.4|1215.2|1215.2|1214.8|3541
1642157260000|2022-01-14 10:47:40|1215.2|1214.8|1215.4|1215|1215.4|1215|1215.2|1214.8|311
1642157270000|2022-01-14 10:47:50|1215.2|1214.8|1215.2|1214.8|1215.4|1215|1215.2|1214.8|464
1642157280000|2022-01-14 10:48:00|1215.4|1215|1215.4|1215|1215.4|1215.2|1215.2|1215|1350
1642157290000|2022-01-14 10:48:10|1215.6|1215.2|1215.4|1214.8|1215.6|1215.4|1215.2|1214.8|1854
1642157300000|2022-01-14 10:48:20|1215.2|1215|1215.2|1214.8|1215.4|1215|1215.2|1214.8|738
1642157310000|2022-01-14 10:48:30|1215.4|1215|1215.4|1215|1215.6|1215.2|1215.2|1215|5
1642157320000|2022-01-14 10:48:40|1215.2||1215.2||1215.2||1215.2||157
1642157330000|2022-01-14 10:48:50|1215.4|1214.8|1215.2|1214.8|1215.4|1215|1215.2|1214.8|310
1642157340000|2022-01-14 10:49:00|1215|1214.6|1215|1214.8|1215.2|1214.8|1215|1214.6|0
1642157350000|2022-01-14 10:49:10|1215.2|1215|1215.4|1215|1215.4|1215|1215.2|1215|6
1642157360000|2022-01-14 10:49:20|1215.6|1214.8|1215.2|1214.8|1215.6|1214.8|1215.2|1214.8|4005
1642157370000|2022-01-14 10:49:30|1215.4|1215|1215.2|1214.8|1215.4|1215|1215.2|1214.8|0
1642157380000|2022-01-14 10:49:40|1215|1214.6|1214.8|1214.4|1215|1214.8|1214.4|1214|4059
1642157390000|2022-01-14 10:49:50|1214.6|1214.2|1214.6|1214.2|1214.8|1214.4|1214.4|1214|900
1642157400000|2022-01-14 10:50:00|1214.8|1214.4|1215|1214.6|1215|1214.6|1214.8|1214.4|1507
1642157410000|2022-01-14 10:50:10|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|0
1642157420000|2022-01-14 10:50:20|1214.6|1214.2|1214.6|1214.2|1214.6|1214.4|1214.6|1214.2|0
1642157430000|2022-01-14 10:50:30|1214.4|1214|1213.6|1213.2|1214.4|1214|1213.6|1213.2|788
1642157440000|2022-01-14 10:50:40|1213.4|1213|1213.6|1213.2|1213.6|1213.2|1213.4|1213|0
1642157450000|2022-01-14 10:50:50|1213.4|1213|1213.6|1213.2|1213.6|1213.4|1213.4|1213|0
1642157470000|2022-01-14 10:51:10|1213.8|1213.4|1213.8|1213.4|1213.8|1213.6|1213.8|1213.4|0
1642157480000|2022-01-14 10:51:20|1213.6|1213.6|1213.8|1213.4|1213.8|1213.6|1213.6|1213.2|300
1642157500000|2022-01-14 10:51:40|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|0
1642157510000|2022-01-14 10:51:50|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.2|1213|842
1642157520000|2022-01-14 10:52:00||1213.4||1213.2||1213.4||1213.2|0
1642157530000|2022-01-14 10:52:10||1213.4||1213.2||1213.4||1213.2|155
1642157540000|2022-01-14 10:52:20|1213.4|1213.4|1213.6|1213.4|1213.6|1213.4|1213.4|1213.2|920
1642157550000|2022-01-14 10:52:30|1213.8|1213.6|1213.8|1213.4|1213.8|1213.6|1213.8|1213.4|1188
1642157560000|2022-01-14 10:52:40|1213.6|1213.2|1213.4|1213|1213.6|1213.4|1213.4|1213|311
1642157570000|2022-01-14 10:52:50|1213.2|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.8|1476
1642157580000|2022-01-14 10:53:00|1213.6|1213.2|1213.2|1212.8|1213.6|1213.2|1213.2|1212.8|248
1642157590000|2022-01-14 10:53:10|1213||1213||1213||1213||0
1642157600000|2022-01-14 10:53:20|1213.2|1213|1213.2|1212.8|1213.4|1213|1213.2|1212.8|9712
1642157620000|2022-01-14 10:53:40|1213|1212.6|1213.2|1212.8|1213.2|1212.8|1212.8|1212.6|2418
1642157640000|2022-01-14 10:54:00|1213.4|1213|1213.2|1212.8|1213.4|1213.2|1213.2|1212.8|5060
1642157650000|2022-01-14 10:54:10|1213.4|1213|1213.6|1213.2|1213.6|1213.2|1213.4|1213|1866
1642157670000|2022-01-14 10:54:30|1213.8|1213.4|1213.8|1213.4|1213.8|1213.6|1213.6|1213.2|156
1642157680000|2022-01-14 10:54:40|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|842
1642157690000|2022-01-14 10:54:50|1214|1213.6|1213.6|1213.2|1214|1213.6|1213.4|1213|814
1642157700000|2022-01-14 10:55:00|1213.4||1213.4||1213.4||1213.4||0
1642157710000|2022-01-14 10:55:10|1213.8|1213|1213.8|1213.4|1213.8|1213.4|1213.8|1213|5698
1642157730000|2022-01-14 10:55:30|1214|1213.6|1213.8|1213.4|1214|1213.6|1213.8|1213.4|2676
1642157740000|2022-01-14 10:55:40|1214|1213.6|1214|1213.6|1214|1213.6|1214|1213.6|0
1642157750000|2022-01-14 10:55:50|1213.8|1213.4|1213.8|1213.4|1214|1213.6|1213.8|1213.4|879
1642157760000|2022-01-14 10:56:00|1214|1213.6|1214|1213.6|1214|1213.8|1214|1213.4|410
1642157770000|2022-01-14 10:56:10|1213.8|1213.4|1214|1213.6|1214|1213.6|1213.8|1213.4|0
1642157790000|2022-01-14 10:56:30||1213.8||1213.6||1213.8||1213.6|311
1642157800000|2022-01-14 10:56:40|1214.2|1213.8|1214.2|1213.8|1214.4|1214|1214|1213.6|713
1642157810000|2022-01-14 10:56:50|||||||||155
1642157830000|2022-01-14 10:57:10|1214|1213.6|1214.2|1213.8|1214.2|1213.8|1213.8|1213.4|3492
1642157860000|2022-01-14 10:57:40|1214.4|1214|1214.4|1214.2|1214.4|1214.2|1214.4|1214|1096
1642157870000|2022-01-14 10:57:50||1214||1214.2||1214.2||1214|0
1642157880000|2022-01-14 10:58:00|1214.6|1214.4|1214.8|1214.6|1215|1214.8|1214.6|1214.4|4329
1642157890000|2022-01-14 10:58:10|1215|1214.4|1214.8|1214.4|1215|1214.6|1214.8|1214.4|310
1642157900000|2022-01-14 10:58:20|1214.6|1214.2|1214.2|1213.8|1214.6|1214.2|1214|1213.8|565
1642157910000|2022-01-14 10:58:30|1214|1213.6|1214.2|1213.8|1214.4|1214|1214|1213.6|6354
1642157920000|2022-01-14 10:58:40|1214.4|1214|1214.2|1214|1214.4|1214|1214.2|1214|0
1642157930000|2022-01-14 10:58:50|1214|1213.8|1213.8|1213.4|1214|1213.8|1213.8|1213.4|997
1642157940000|2022-01-14 10:59:00|1213.6|1213.2|1213.6|1213.2|1213.6|1213.2|1213.4|1213.2|0
1642157950000|2022-01-14 10:59:10|1213.4|1213|1213.4|1213|1213.4|1213|1213.2|1212.8|0
1642157970000|2022-01-14 10:59:30|1213.6|1213.2|1213.4|1213|1213.6|1213.4|1213.4|1213|1016
1642157980000|2022-01-14 10:59:40|1213.2|1212.8|1213|1212.6|1213.2|1212.8|1213|1212.6|0
1642157990000|2022-01-14 10:59:50|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.8|1212.4|0
1642158000000|2022-01-14 11:00:00|1213.2|1212.8|1213.2|1212.8|1213.2|1213|1213|1212.8|2233
1642158010000|2022-01-14 11:00:10|1213.4|1213|1213.8|1213.4|1213.8|1213.4|1213.4|1213|15813
1642158020000|2022-01-14 11:00:20|1214|1213.6|1214.2|1213.8|1214.2|1213.8|1214|1213.6|1360
1642158040000|2022-01-14 11:00:40|1214|1213.2|1214|1213.6|1214|1213.8|1213.6|1213.2|19285
1642158050000|2022-01-14 11:00:50|1214.2|1213.8|1214.2|1213.8|1214.2|1214|1214.2|1213.8|417
1642158060000|2022-01-14 11:01:00|1214|1213.6|1214|1213.4|1214.2|1213.8|1214|1213.4|1330
1642158070000|2022-01-14 11:01:10|1213.8|1213.6|1214|1213.6|1214|1213.6|1213.8|1213.4|0
1642158090000|2022-01-14 11:01:30|1213.8||1213.8||1213.8||1213.8||0
1642158100000|2022-01-14 11:01:40|1213.6|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|996
1642158120000|2022-01-14 11:02:00|1214|1213.6|1214|1213.6|1214|1213.6|1214|1213.4|0
1642158130000|2022-01-14 11:02:10|1213.8|1213.4|1214.2|1213.8|1214.2|1213.8|1213.8|1213.4|2456
1642158140000|2022-01-14 11:02:20|1214|1213.6|1214|1213.6|1214|1213.8|1214|1213.6|1536
1642158150000|2022-01-14 11:02:30|1214.2|1213.8|1214|1213.6|1214.2|1213.8|1214|1213.6|0
1642158160000|2022-01-14 11:02:40|1214.2|1213.8|1214.2|1213.8|1214.2|1214|1214.2|1213.6|887
1642158170000|2022-01-14 11:02:50|1214.4|1214|1214.4|1214|1214.4|1214|1214.2|1214|500
1642158180000|2022-01-14 11:03:00|1214.6|1214.2|1215.2|1214.8|1215.2|1214.8|1214.6|1214.2|14904
1642158190000|2022-01-14 11:03:10||1215||1214.8||1215||1214.8|420
1642158200000|2022-01-14 11:03:20|1215|1214.6|1214.8|1214.4|1215|1214.6|1214.6|1214.2|6452
1642158210000|2022-01-14 11:03:30|1215|1214.6|1215.4|1215|1215.4|1215.2|1215|1214.6|1426
1642158220000|2022-01-14 11:03:40|1215.2|1215.2|1215.2|1214.8|1215.2|1215.2|1215|1214.8|799
1642158230000|2022-01-14 11:03:50|1215.4|1215|1215.8|1215.4|1215.8|1215.4|1215.2|1215|2014
1642158240000|2022-01-14 11:04:00|1215.6|1215.2|1215.6|1215.4|1215.8|1215.4|1215.6|1215.2|2006
1642158250000|2022-01-14 11:04:10|1215.4|1215.2|1215.8|1215.4|1216|1215.6|1215.4|1215|4037
1642158260000|2022-01-14 11:04:20|1216|1215.6|1216.2|1215.8|1216.4|1216|1216|1215.6|3327
1642158270000|2022-01-14 11:04:30|1216.4|1216|1216.4|1215.8|1216.4|1216|1216.2|1215.8|709
1642158280000|2022-01-14 11:04:40|1216.2|1216|1216.4|1215.8|1216.4|1216|1216|1215.8|155
1642158290000|2022-01-14 11:04:50||1216||1216||1216||1216|156
1642158300000|2022-01-14 11:05:00|1216.6|1216.2|1216.8|1216.2|1216.8|1216.4|1216.4|1216|575
1642158310000|2022-01-14 11:05:10|1216.6|1216.4|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|0
1642158320000|2022-01-14 11:05:20|1216.6|1216.2|1217|1216.4|1217.2|1216.8|1216.6|1216.2|1296
1642158330000|2022-01-14 11:05:30|1216.8||1217||1217||1216.8||0
1642158340000|2022-01-14 11:05:40|1216.8|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.6|1028
1642158350000|2022-01-14 11:05:50|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.6|0
1642158360000|2022-01-14 11:06:00|1217|1216.6|1217.2|1216.6|1217.2|1216.8|1217|1216.6|2133
1642158370000|2022-01-14 11:06:10|1217|1216.4|1216.6|1216.2|1217.2|1216.4|1216.6|1216.2|692
1642158380000|2022-01-14 11:06:20|1216.8|1216.4|1216.6|1216.2|1216.8|1216.4|1216.6|1216.2|0
1642158390000|2022-01-14 11:06:30|1216.4|1216.4|1216.8|1216.4|1216.8|1216.4|1216.4|1216.2|500
1642158400000|2022-01-14 11:06:40|1216.6|1216.2|1216.6|1216.2|1216.8|1216.4|1216.4|1216.2|395
1642158410000|2022-01-14 11:06:50|1216.4||1216.4||1216.4||1216.4||467
1642158420000|2022-01-14 11:07:00|1216.6|1216|1216.2|1215.8|1216.6|1216.4|1216|1215.6|9905
1642158430000|2022-01-14 11:07:10|1216|1215.6|1216|1215.6|1216.2|1215.8|1216|1215.6|1007
1642158440000|2022-01-14 11:07:20|1216.2|1215.8|1216|1215.6|1216.2|1215.8|1216|1215.6|0
1642158450000|2022-01-14 11:07:30||1215.4||1215.6||1215.6||1215.4|0
1642158470000|2022-01-14 11:07:50|1216.2|1215.8|1216.2|1216|1216.2|1216|1216|1215.8|0
1642158480000|2022-01-14 11:08:00|1216|1215.6|1216|1215.6|1216|1215.6|1215.6|1215.2|9806
1642158490000|2022-01-14 11:08:10|1215.8|1215.4|1216.2|1215.8|1216.2|1215.8|1215.8|1215.4|0
1642158500000|2022-01-14 11:08:20|1216||1216.2||1216.2||1216||0
1642158520000|2022-01-14 11:08:40|1216|1215.6|1215.8|1215.4|1216|1215.8|1215.8|1215.4|3724
1642158530000|2022-01-14 11:08:50|1216|1215.6|1216|1215.6|1216|1215.6|1215.8|1215.4|0
1642158540000|2022-01-14 11:09:00|1215.8|1215.4|1215.8|1215.4|1216|1215.6|1215.8|1215.4|1001
1642158550000|2022-01-14 11:09:10|1216|1215.6|1216|1215.6|1216|1215.6|1215.8|1215.4|0
1642158560000|2022-01-14 11:09:20|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.4|420
1642158570000|2022-01-14 11:09:30|1215.6|1215.2|1215.4|1215|1215.6|1215.4|1215.2|1215|323
1642158580000|2022-01-14 11:09:40||1215.2||1215||1215.2||1215|420
1642158590000|2022-01-14 11:09:50|1215.2|1214.8|1215.2|1214.8|1215.2|1215|1215|1214.6|3199
1642158600000|2022-01-14 11:10:00|||||||||154
1642158610000|2022-01-14 11:10:10|||||||||100
1642158620000|2022-01-14 11:10:20|1215.4|1215|1215.8|1215.4|1216|1215.6|1215.4|1214.8|10008
1642158630000|2022-01-14 11:10:30|1216|1215.6|1216|1215.6|1216|1215.6|1216|1215.6|0
1642158650000|2022-01-14 11:10:50|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.2|180
1642158660000|2022-01-14 11:11:00|||||||||157
1642158670000|2022-01-14 11:11:10|1215.6|1215.2|1215.8|1215.4|1215.8|1215.4|1215.6|1215.2|25
1642158740000|2022-01-14 11:12:20||1215.6||1215.6||1215.6||1215.6|309
1642158750000|2022-01-14 11:12:30|1216|1215.8|1215.8|1215.4|1216|1215.8|1215.8|1215.4|2215
1642158760000|2022-01-14 11:12:40|1216|1215.6|1215.8|1215.4|1216|1215.6|1215.8|1215.4|775
1642158770000|2022-01-14 11:12:50|||||||||623
1642158780000|2022-01-14 11:13:00|1215.6|1215.2|1215.8|1215.4|1215.8|1215.4|1215.6|1215.2|465
1642158790000|2022-01-14 11:13:10|1216|1215.2|1215.8|1215.4|1216|1215.6|1215.8|1215.2|1844
1642158810000|2022-01-14 11:13:30|1215.6|1215.6|1216|1215.6|1216|1215.6|1215.6|1215.6|417
1642158820000|2022-01-14 11:13:40|1215.8|1215.4|1216|1215.6|1216.2|1215.8|1215.8|1215.4|2355
1642158830000|2022-01-14 11:13:50|1216.2|1215.8|1216.4|1216|1216.6|1216|1216.2|1215.8|1058
1642158840000|2022-01-14 11:14:00|1216.6|1216.2|1217|1216.8|1217|1216.8|1216.4|1216.2|1045
1642158850000|2022-01-14 11:14:10|1216.8|1216.6|1216.6|1216.2|1217|1216.6|1216.6|1216.2|16
1642158870000|2022-01-14 11:14:30|1216.8|1216.4|1217|1216.4|1217|1216.6|1216.8|1216.4|2381
1642158880000|2022-01-14 11:14:40||1216.6||1216.6||1216.6||1216.6|0
1642158890000|2022-01-14 11:14:50|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|638
1642158900000|2022-01-14 11:15:00|1217|1216.6|1217|1216.6|1217|1216.6|1217|1216.6|0
1642158910000|2022-01-14 11:15:10|1216.8|1216.4|1217|1216.4|1217|1216.6|1216.6|1216.4|1513
1642158920000|2022-01-14 11:15:20|1216.8|1216.2|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|4423
1642158930000|2022-01-14 11:15:30|1217|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.4|1289
1642158950000|2022-01-14 11:15:50|1216.8|1216.8|1217|1216.6|1217.2|1216.8|1216.8|1216.6|423
1642158970000|2022-01-14 11:16:10|1216.8||1217||1217||1216.8||156
1642158980000|2022-01-14 11:16:20|1216.8|1216.4|1216.4|1216|1217|1216.6|1216.2|1215.8|4506
1642158990000|2022-01-14 11:16:30|1216.6|1216.2|1216.6|1216.4|1216.8|1216.4|1216.6|1216.2|390
1642159010000|2022-01-14 11:16:50|||||||||154
1642159020000|2022-01-14 11:17:00|1216.8|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.6|419
1642159030000|2022-01-14 11:17:10|1216.8|1216.4|1217|1216.6|1217|1216.6|1216.8|1216.4|650
1642159040000|2022-01-14 11:17:20|1216.8|1216.4|1216.4|1216|1216.8|1216.6|1216|1215.8|10549
1642159050000|2022-01-14 11:17:30|1216.2|1215.8|1216.4|1216|1216.4|1216.2|1216.2|1215.6|883
1642159060000|2022-01-14 11:17:40|1216.2||1216.2||1216.4||1216.2||775
1642159070000|2022-01-14 11:17:50|1216|1215.8|1216.2|1215.8|1216.2|1216|1216|1215.8|686
1642159080000|2022-01-14 11:18:00|1216.4|1216|1216.8|1216.4|1216.8|1216.4|1216.4|1216|731
1642159100000|2022-01-14 11:18:20|1217|1216.6|1216.8|1216.4|1217|1216.6|1216.8|1216.4|0
1642159120000|2022-01-14 11:18:40|1216.6||1216.8||1216.8||1216.6||0
1642159130000|2022-01-14 11:18:50|1217|1216.6|1217|1216.6|1217.2|1216.6|1217|1216.6|627
1642159140000|2022-01-14 11:19:00||1216.8||1216.6||1216.8||1216.6|156
1642159150000|2022-01-14 11:19:10|1217.2|1216.8|1217.4|1217|1217.4|1217|1217|1216.8|1505
1642159160000|2022-01-14 11:19:20|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|466
1642159190000|2022-01-14 11:19:50|1217.4||1217.2||1217.4||1217.2||310
1642159210000|2022-01-14 11:20:10|1217|1216.6|1217|1216.4|1217|1216.6|1216.8|1216.4|986
1642159220000|2022-01-14 11:20:20|1216.8|1216.6|1216.8|1216.6|1217|1216.6|1216.8|1216.6|311
1642159240000|2022-01-14 11:20:40|1216.6|1216.4|1216.6|1216.2|1216.6|1216.4|1216.6|1216.2|2747
1642159250000|2022-01-14 11:20:50|1216.8|1216.4|1217|1216.6|1217|1216.6|1216.6|1216.2|3135
1642159260000|2022-01-14 11:21:00|1216.8|1216.8|1217.2|1216.8|1217.2|1216.8|1216.8|1216.8|0
1642159280000|2022-01-14 11:21:20|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1216.8|1216.6|866
1642159310000|2022-01-14 11:21:50|1217||1217||1217.2||1217||545
1642159320000|2022-01-14 11:22:00|1216.8|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.6|634
1642159340000|2022-01-14 11:22:20|1217.2|1216.8|1217|1216.6|1217.2|1216.8|1217|1216.6|0
1642159360000|2022-01-14 11:22:40|1216.8|1216.4|1217.2|1216.8|1217.2|1216.8|1216.8|1216.4|1268
1642159380000|2022-01-14 11:23:00|1217|1216.6|1217.2|1216.8|1217.2|1216.8|1217|1216.6|155
1642159390000|2022-01-14 11:23:10|1217|1216.6|1217|1216.6|1217.2|1216.6|1217|1216.6|1117
1642159400000|2022-01-14 11:23:20|1216.8||1217||1217||1216.8||255
1642159410000|2022-01-14 11:23:30|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|1216.6|1216.4|1480
1642159440000|2022-01-14 11:24:00|||||||||384
1642159450000|2022-01-14 11:24:10|1217|1216.6|1217.2|1216.8|1217.2|1217|1217|1216.6|922
1642159470000|2022-01-14 11:24:30|1217.4|1217|1217.4|1217|1217.4|1217|1217.2|1217|0
1642159480000|2022-01-14 11:24:40|1217.6|1217.2|1217.6|1217.2|1217.6|1217.4|1217.4|1217|459
1642159500000|2022-01-14 11:25:00|1217.4|1217|1217.8|1217.4|1217.8|1217.4|1217.4|1217|500
1642159510000|2022-01-14 11:25:10|1217.6|1217.2|1217.8|1217.4|1217.8|1217.6|1217.6|1217.2|1700
1642159530000|2022-01-14 11:25:30|1218|1217.6|1218.6|1218.2|1218.6|1218.2|1218|1217.6|9322
1642159550000|2022-01-14 11:25:50|1218.8|1218.4|1218.6|1218.2|1218.8|1218.4|1218.4|1218.2|7734
1642159560000|2022-01-14 11:26:00|1218.8|1218.4|1218.4|1218|1218.8|1218.4|1218.4|1218|777
1642159570000|2022-01-14 11:26:10|1218.6|1218.2|1218.2|1217.8|1218.6|1218.2|1218.2|1217.8|435
1642159580000|2022-01-14 11:26:20|1218|1217.6|1218|1217.4|1218|1217.6|1217.8|1217.4|1700
1642159590000|2022-01-14 11:26:30|1217.8|1217.6|1218|1217.6|1218|1217.6|1217.8|1217.6|0
1642159610000|2022-01-14 11:26:50|1217.8||1218||1218||1217.8||500
1642159620000|2022-01-14 11:27:00|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218|1217.8|3389
1642159630000|2022-01-14 11:27:10|1218|1217.6|1218|1217.6|1218|1217.6|1218|1217.6|874
1642159640000|2022-01-14 11:27:20||1217.8||1217.6||1217.8||1217.6|0
1642159660000|2022-01-14 11:27:40|1217.6|1217.4|1217.8|1217.4|1217.8|1217.4|1217.6|1217.4|1398
1642159680000|2022-01-14 11:28:00|||||||||310
1642159690000|2022-01-14 11:28:10|1217.6|1217.6|1218|1217.6|1218|1217.6|1217.6|1217.4|866
1642159700000|2022-01-14 11:28:20|1218.2||1218||1218.2||1218||0
1642159710000|2022-01-14 11:28:30|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|0
1642159720000|2022-01-14 11:28:40|1218.4|1218|1218|1217.6|1218.6|1218.2|1218|1217.6|20204
1642159730000|2022-01-14 11:28:50|1217.8|1217.4|1217.8|1217.4|1217.8|1217.6|1217.8|1217.4|0
1642159760000|2022-01-14 11:29:20|1218|1217.6|1217.8|1217.2|1218|1217.6|1217.6|1217.2|9089
1642159770000|2022-01-14 11:29:30||1217.4||1217.4||1217.4||1217.4|0
1642159780000|2022-01-14 11:29:40|1217.6|1217.2|1217.4|1217|1217.6|1217.2|1217.4|1217|511
1642159790000|2022-01-14 11:29:50|1217.6|1217.2|1218|1217.6|1218|1217.6|1217.6|1217.2|762
1642159820000|2022-01-14 11:30:20|1218.2|1217.8|1218.2|1217.8|1218.2|1218|1218|1217.8|454
1642159840000|2022-01-14 11:30:40|1218.4|1218|1218.2|1217.8|1218.4|1218|1218.2|1217.8|3121
1642159850000|2022-01-14 11:30:50|1218.4|1218|1218.6|1218.2|1218.6|1218.4|1218.4|1218|1454
1642159860000|2022-01-14 11:31:00|1218.8|1218.4|1218.8|1218.2|1218.8|1218.4|1218.6|1218.2|155
1642159870000|2022-01-14 11:31:10|1218.6|1218.4|1218.6|1218.2|1218.6|1218.4|1218.4|1218.2|1068
1642159880000|2022-01-14 11:31:20|1218.8|1218.4|1218.6|1218.2|1218.8|1218.4|1218.6|1218.2|1267
1642159890000|2022-01-14 11:31:30|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|309
1642159900000|2022-01-14 11:31:40|1219|1218.6|1218.8|1218.6|1219|1218.6|1218.8|1218.4|432
1642159910000|2022-01-14 11:31:50|1219|1218.8|1219.2|1218.8|1219.2|1218.8|1218.8|1218.6|1857
1642159920000|2022-01-14 11:32:00|1219|1218.6|1219.2|1218.8|1219.2|1218.8|1218.8|1218.6|16943
1642159940000|2022-01-14 11:32:20|1219.4|1219|1219.2|1218.8|1219.4|1219|1219|1218.8|0
1642159960000|2022-01-14 11:32:40|1219||1219||1219||1219||0
1642159970000|2022-01-14 11:32:50|||||||||154
1642159980000|2022-01-14 11:33:00||1218.6||1218.8||1218.8||1218.6|659
1642159990000|2022-01-14 11:33:10|1218.8|1218.6|1218.8|1218.4|1219|1218.6|1218.6|1218.2|5004
1642160000000|2022-01-14 11:33:20|1219|1218.6|1218.8|1218.6|1219|1218.6|1218.8|1218.4|391
1642160010000|2022-01-14 11:33:30|1218.6|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.4|563
1642160040000|2022-01-14 11:34:00|1219|1218.6|1219|1218.6|1219|1218.8|1219|1218.6|765
1642160050000|2022-01-14 11:34:10|1218.8|1218.8|1219|1218.6|1219|1218.8|1218.8|1218.4|5419
1642160060000|2022-01-14 11:34:20|||||||||312
1642160070000|2022-01-14 11:34:30|1218.8|1218.4|1219.2|1218.8|1219.2|1218.8|1218.8|1218.4|3310
1642160090000|2022-01-14 11:34:50|1219.4|1219|1219.4|1219|1219.4|1219.2|1219.4|1219|0
1642160100000|2022-01-14 11:35:00|1219.2|1218.8|1218.8|1218.4|1219.2|1218.8|1218.8|1218.4|12576
1642160110000|2022-01-14 11:35:10|1219|1218.6|1218.8|1218.4|1219|1218.8|1218.6|1218.4|2579
1642160120000|2022-01-14 11:35:20|1219||1218.6||1219||1218.6||311
1642160130000|2022-01-14 11:35:30|1218.8|1218.6|1218.8|1218.4|1219|1218.6|1218.6|1218.2|7313
1642160150000|2022-01-14 11:35:50|||||||||155
1642160160000|2022-01-14 11:36:00|||||||||776
1642160170000|2022-01-14 11:36:10|1218.6|1218.2|1218.4|1218.2|1218.6|1218.2|1218.4|1218.2|1916
1642160180000|2022-01-14 11:36:20|1218.2|1218|1218|1217.6|1218.2|1218|1217.8|1217.6|1788
1642160190000|2022-01-14 11:36:30|1217.8||1218||1218||1217.8||924
1642160200000|2022-01-14 11:36:40|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218|1217.6|1773
1642160210000|2022-01-14 11:36:50|1218|1217.6|1218|1217.6|1218|1217.6|1218|1217.6|87
1642160220000|2022-01-14 11:37:00|1218.2|1217.8|1218.4|1218|1218.4|1218|1218|1217.8|7229
1642160230000|2022-01-14 11:37:10|1218.6|1218.2|1218.6|1218.2|1218.6|1218.4|1218.6|1218.2|387
1642160240000|2022-01-14 11:37:20|1218.4|1218|1218.4|1218|1218.4|1218|1218.2|1218|5531
1642160250000|2022-01-14 11:37:30|1218.2|1217.6|1217.6|1217.4|1218.2|1217.6|1217.6|1217.4|13987
1642160260000|2022-01-14 11:37:40|1217.4|1217.2|1217.6|1217.2|1217.8|1217.4|1217.4|1217.2|467
1642160270000|2022-01-14 11:37:50|1217.8|1217.4|1217.4|1217|1217.8|1217.4|1217.4|1217|776
1642160280000|2022-01-14 11:38:00|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217|466
1642160290000|2022-01-14 11:38:10|1217.4|1217|1217.4|1217|1217.4|1217.2|1217.2|1216.8|2574
1642160300000|2022-01-14 11:38:20|1217.6|1217.2|1217.6|1217.2|1217.8|1217.4|1217.6|1217.2|3839
1642160310000|2022-01-14 11:38:30|1217.8|1217.4|1218.2|1218|1218.4|1218|1217.8|1217.4|10725
1642160320000|2022-01-14 11:38:40|1218|1217.8|1217.8|1217.4|1218|1218|1217.8|1217.4|1897
1642160330000|2022-01-14 11:38:50||1217.6||1217.4||1217.6||1217.4|419
1642160340000|2022-01-14 11:39:00|1218|1217.6|1218|1217.6|1218|1217.8|1217.8|1217.6|781
1642160350000|2022-01-14 11:39:10|1217.8|1217.4|1217.6|1217.2|1217.8|1217.4|1217.6|1217.2|1937
1642160370000|2022-01-14 11:39:30|1217.8|1217.4|1217.8|1217.6|1218|1217.6|1217.8|1217.4|20
1642160380000|2022-01-14 11:39:40|1217.6|1217.4|1217.4|1217|1217.6|1217.4|1217.2|1217|3000
1642160390000|2022-01-14 11:39:50|1217.2|1216.8|1216.8|1216.4|1217.2|1216.8|1216.6|1216.2|10017
1642160400000|2022-01-14 11:40:00|1216.6|1216.2|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|887
1642160410000|2022-01-14 11:40:10|1217|1216.6|1217.6|1217.2|1217.6|1217.2|1216.8|1216.4|7398
1642160420000|2022-01-14 11:40:20|1217.4|1217|1217|1216.6|1217.4|1217|1217|1216.6|3046
1642160430000|2022-01-14 11:40:30|1217.2|1216.8|1216.8|1216.4|1217.2|1216.8|1216.8|1216.4|2160
1642160460000|2022-01-14 11:41:00|1216.6|1216.6|1216.8|1216.4|1217|1216.6|1216.6|1216.2|2808
1642160470000|2022-01-14 11:41:10|1216.6|1216.2|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|1105
1642160480000|2022-01-14 11:41:20|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|567
1642160490000|2022-01-14 11:41:30|1216.4|1216|1216.2|1215.8|1216.4|1216|1216.2|1215.8|1115
1642160500000|2022-01-14 11:41:40|1216.4|1216.2|1216.6|1216.2|1216.6|1216.2|1216.2|1215.8|6622
1642160510000|2022-01-14 11:41:50|1216.4|1216.4|1216.2|1215.8|1216.4|1216.4|1216.2|1215.8|2520
1642160520000|2022-01-14 11:42:00||1215.6||1215.8||1215.8||1215.6|311
1642160530000|2022-01-14 11:42:10|||||||||776
1642160540000|2022-01-14 11:42:20|1216|1215.6|1216.2|1215.8|1216.4|1216|1216|1215.6|1676
1642160550000|2022-01-14 11:42:30|1216|1215.6|1216.2|1215.8|1216.2|1215.8|1216|1215.6|155
1642160560000|2022-01-14 11:42:40|1216.4|1216|1216.4|1216|1216.4|1216|1216.2|1215.8|310
1642160570000|2022-01-14 11:42:50|1216.6|1216.2|1216.6|1216.2|1216.8|1216.4|1216.4|1216.2|1735
1642160580000|2022-01-14 11:43:00|||||||||156
1642160590000|2022-01-14 11:43:10|1216.8|1216.4|1216.8|1216.4|1217|1216.6|1216.8|1216.4|1623
1642160600000|2022-01-14 11:43:20|1217||1216.8||1217||1216.8||0
1642160610000|2022-01-14 11:43:30|1217|1216.6|1217|1216.8|1217.2|1216.8|1217|1216.6|0
1642160620000|2022-01-14 11:43:40|1217.2|1217|1217.4|1217|1217.4|1217|1217.2|1217|0
1642160630000|2022-01-14 11:43:50|1217.2|1216.8|1217|1216.8|1217.4|1217|1217|1216.8|2696
1642160640000|2022-01-14 11:44:00|1217.2|1217|1217.4|1217.2|1217.6|1217.2|1217|1216.8|1230
1642160650000|2022-01-14 11:44:10|1217.6|1217|1217.6|1217.2|1217.6|1217.2|1217.4|1217|465
1642160660000|2022-01-14 11:44:20|1217.8|1217.6|1218|1217.6|1218|1217.6|1217.8|1217.4|410
1642160670000|2022-01-14 11:44:30||1217.4||1217.6||1217.6||1217.4|0
1642160680000|2022-01-14 11:44:40|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|0
1642160690000|2022-01-14 11:44:50|1218|1218|1218|1217.6|1218|1218|1218|1217.4|459
1642160700000|2022-01-14 11:45:00|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|1217.6|1217.2|805
1642160710000|2022-01-14 11:45:10|1217.6|1217.2|1218|1217.6|1218|1217.6|1217.6|1217.2|10781
1642160720000|2022-01-14 11:45:20|1218.2||1218||1218.2||1218||0
1642160730000|2022-01-14 11:45:30|1218.2|1217.8|1218.4|1218|1218.6|1218.2|1218.2|1217.8|1656
1642160740000|2022-01-14 11:45:40|1218.2|1217.8|1218.4|1217.8|1218.4|1218|1218.2|1217.8|557
1642160750000|2022-01-14 11:45:50|1218.2|1218|1218|1217.6|1218.4|1218|1218|1217.6|3378
1642160760000|2022-01-14 11:46:00|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|821
1642160770000|2022-01-14 11:46:10|1218|1217.6|1217.8|1217.4|1218|1217.6|1217.8|1217.4|2537
1642160780000|2022-01-14 11:46:20|1217.6|1217.2|1217.8|1217.2|1217.8|1217.2|1217.6|1217.2|0
1642160790000|2022-01-14 11:46:30|1217.6||1217.6||1217.6||1217.4||0
1642160800000|2022-01-14 11:46:40|1217.8|1217.4|1217.6|1217.4|1217.8|1217.4|1217.6|1217.2|1360
1642160810000|2022-01-14 11:46:50|1217.8|1217.2|1217.8|1217.4|1217.8|1217.4|1217.6|1217.2|621
1642160820000|2022-01-14 11:47:00|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|0
1642160840000|2022-01-14 11:47:20|1217.4|1217|1217.2|1216.8|1217.4|1217|1217.2|1216.8|2929
1642160860000|2022-01-14 11:47:40|1217|1216.6|1217|1216.6|1217.2|1216.8|1217|1216.6|773
1642160870000|2022-01-14 11:47:50|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|1217.2|1216.8|0
1642160890000|2022-01-14 11:48:10|1217.4|1217|1217.6|1217.2|1217.6|1217.2|1217.2|1217|13
1642160900000|2022-01-14 11:48:20|1217.4|1216.8|1217.2|1216.8|1217.4|1217|1217|1216.8|4271
1642160910000|2022-01-14 11:48:30|1217|1216.6|1217|1216.6|1217|1216.6|1216.8|1216.4|3522
1642160920000|2022-01-14 11:48:40|1217.2|1216.8|1216.8|1216.4|1217.2|1216.8|1216.6|1216.2|8838
1642160930000|2022-01-14 11:48:50|1217|1216.2|1216.8|1216.4|1217|1216.6|1216.8|1216.2|3974
1642160940000|2022-01-14 11:49:00|1216.6|1216.2|1216.6|1216|1216.6|1216.2|1216.2|1216|4878
1642160950000|2022-01-14 11:49:10|1216.4|1216.2|1216.4|1216|1216.6|1216.2|1216.4|1216|2864
1642160960000|2022-01-14 11:49:20|1216.6|1216.2|1216.6|1216.4|1216.6|1216.4|1216.6|1216.2|399
1642160970000|2022-01-14 11:49:30||1216.2||1216.2||1216.2||1216.2|1085
1642160990000|2022-01-14 11:49:50|1216.8|1216.4|1216.8|1216.4|1216.8|1216.6|1216.8|1216.4|1420
1642161000000|2022-01-14 11:50:00||1216.6||1216.4||1216.6||1216.4|550
1642161010000|2022-01-14 11:50:10|1216.6|1216.6|1216.8|1216.4|1217|1216.6|1216.6|1216.4|317
1642161020000|2022-01-14 11:50:20||1216.2||1216.4||1216.4||1216.2|0
1642161030000|2022-01-14 11:50:30|1216.6|1216.2|1216.4|1216.2|1216.6|1216.2|1216.4|1216|155
1642161040000|2022-01-14 11:50:40|1216.2|1216|1216.2|1215.8|1216.4|1216|1216.2|1215.8|614
1642161050000|2022-01-14 11:50:50|1216.4|1216|1216.6|1216.2|1216.6|1216.2|1216.2|1216|8410
1642161060000|2022-01-14 11:51:00|1216.4|1216|1216|1215.6|1216.4|1216|1215.8|1215.6|5972
1642161070000|2022-01-14 11:51:10|1215.8|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215|807
1642161080000|2022-01-14 11:51:20|1215.4|1215|1214.8|1214.6|1215.4|1215|1214.8|1214.6|19867
1642161090000|2022-01-14 11:51:30|1214.6|1214.4|1214.6|1214.2|1214.6|1214.4|1214.6|1214.2|2465
1642161100000|2022-01-14 11:51:40|1214.4|1214|1214.4|1214|1214.6|1214.2|1214.4|1214|1091
1642161110000|2022-01-14 11:51:50|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214.4|1214|578
1642161120000|2022-01-14 11:52:00|1214.2|1214.2|1214.6|1214.2|1214.6|1214.2|1214.2|1214|4693
1642161140000|2022-01-14 11:52:20|1214.4|1214|1214.2|1214|1214.6|1214.4|1214.2|1214|4903
1642161150000|2022-01-14 11:52:30|1214.4|1213.6|1214.2|1213.8|1214.4|1214|1213.8|1213.6|55033
1642161160000|2022-01-14 11:52:40|1214.4|1214|1214.2|1213.8|1214.4|1214|1214|1213.8|6396
1642161170000|2022-01-14 11:52:50|1214.4|1214|1214.2|1213.8|1214.4|1214.2|1214.2|1213.8|5239
1642161190000|2022-01-14 11:53:10|1214.4|1214|1214.4|1214|1214.4|1214|1214.4|1214|379
1642161200000|2022-01-14 11:53:20|1214.6|1214.2|1214.4|1214|1214.8|1214.4|1214.2|1214|27705
1642161210000|2022-01-14 11:53:30|1214.2|1214.2|1214|1213.6|1214.4|1214.2|1213.8|1213.4|6745
1642161220000|2022-01-14 11:53:40|1213.8|1213.8|1213.2|1212.8|1214.2|1213.8|1213.2|1212.8|6098
1642161230000|2022-01-14 11:53:50|1213.4|1213|1213.2|1213|1213.4|1213.2|1213|1212.8|15886
1642161240000|2022-01-14 11:54:00|1213|1212.8|1213|1212.6|1213|1212.8|1213|1212.6|3240
1642161250000|2022-01-14 11:54:10|1213.2|1212.8|1213.2|1212.8|1213.2|1213|1213.2|1212.8|1562
1642161260000|2022-01-14 11:54:20|1213.4|1213|1213.2|1212.8|1213.4|1213.2|1213.2|1212.8|17710
1642161270000|2022-01-14 11:54:30|1213.4|1213|1213.4|1213|1213.6|1213.2|1213.2|1212.8|6050
1642161280000|2022-01-14 11:54:40|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.6|1213|732
1642161290000|2022-01-14 11:54:50|1213.6|1213.2|1213.4|1213|1213.6|1213.2|1213.4|1213|5824
1642161300000|2022-01-14 11:55:00|1213.6|1213.2|1214.2|1213.6|1214.2|1213.8|1213.6|1213.2|5338
1642161310000|2022-01-14 11:55:10|1214|1213.8|1214|1213.6|1214|1213.8|1214|1213.6|662
1642161320000|2022-01-14 11:55:20|1213.8|1213.4|1213.2|1212.8|1213.8|1213.6|1213.2|1212.8|4256
1642161330000|2022-01-14 11:55:30|1213.4|1213|1213.4|1213|1213.8|1213.4|1213.4|1212.8|956
1642161340000|2022-01-14 11:55:40||1212.8||1213||1213||1212.8|466
1642161350000|2022-01-14 11:55:50|1213.2|1212.8|1213|1212.6|1213.2|1212.8|1213|1212.6|2023
1642161360000|2022-01-14 11:56:00|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213.2|1212.6|0
1642161370000|2022-01-14 11:56:10|1213.4|1213|1212.8|1212.4|1213.4|1213|1212.8|1212.4|5291
1642161380000|2022-01-14 11:56:20|1213|1212.6|1212.8|1212.4|1213.2|1212.8|1212.6|1212.2|1983
1642161390000|2022-01-14 11:56:30|1212.6|1212.2|1212.4|1212|1212.6|1212.4|1212|1211.8|10637
1642161400000|2022-01-14 11:56:40|1212.2|1211.8|1212.4|1212|1212.4|1212|1212.2|1211.8|2641
1642161410000|2022-01-14 11:56:50|1212.2|1211.8|1211.6|1211.2|1212.2|1212|1211.6|1211.2|12154
1642161420000|2022-01-14 11:57:00|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|1211.8|1211.2|853
1642161430000|2022-01-14 11:57:10|1211.6|1211.6|1211.8|1211.2|1211.8|1211.6|1211.6|1211|2328
1642161440000|2022-01-14 11:57:20|1211.6|1211|1211.6|1211.2|1211.6|1211.2|1211.6|1211|467
1642161450000|2022-01-14 11:57:30|1211.4|1211|1211.4|1211.2|1211.4|1211.2|1211.4|1211|310
1642161460000|2022-01-14 11:57:40|1211.2|1211|1210|1209.6|1211.4|1211.2|1210|1209.6|39879
1642161470000|2022-01-14 11:57:50|1209.8|1209.4|1208.8|1208.4|1210|1209.6|1208.8|1208.4|30359
1642161480000|2022-01-14 11:58:00|1209|1208.6|1209|1208.6|1209|1208.8|1208.8|1208.4|8425
1642161490000|2022-01-14 11:58:10|1208.8|1208.4|1208.4|1208.2|1208.8|1208.4|1208.4|1208|4683
1642161500000|2022-01-14 11:58:20|1208.6||1208.6||1208.6||1208.6||683
1642161510000|2022-01-14 11:58:30|1208.4|1208|1208.6|1208.2|1208.6|1208.2|1208.4|1208|3358
1642161520000|2022-01-14 11:58:40|1208.8|1208.4|1208.8|1208.4|1209|1208.6|1208.6|1208.4|2736
1642161530000|2022-01-14 11:58:50|1209|1208.6|1209.4|1209|1209.4|1209|1209|1208.6|1760
1642161540000|2022-01-14 11:59:00|1209.6|1209.2|1209.6|1209.2|1209.8|1209.4|1209.4|1209|3130
1642161550000|2022-01-14 11:59:10|1209.8||1209.6||1209.8||1209.6||0
1642161560000|2022-01-14 11:59:20|1209.8|1209.4|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|1087
1642161570000|2022-01-14 11:59:30|1209.4|1209|1209.4|1209.2|1209.4|1209.2|1209.4|1209|155
1642161580000|2022-01-14 11:59:40|1209.6|1209|1209|1208.8|1209.6|1209|1209|1208.8|2184
1642161590000|2022-01-14 11:59:50|1209.2|1208.6|1208.4|1208|1209.4|1208.6|1208.4|1208|7073
1642161600000|2022-01-14 12:00:00|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.4|1208.2|2175
1642161740000|2022-01-14 12:02:20|1209.4|1209|1208.6|1208|1209.4|1209|1207.6|1207.2|81948
1642161750000|2022-01-14 12:02:30|1208.4|1208.2|1208.4|1208|1208.6|1208.2|1208|1207.6|11009
1642161760000|2022-01-14 12:02:40|1208.2|1207.8|1208.2|1207.8|1208.2|1208|1208|1207.6|659
1642161770000|2022-01-14 12:02:50||1208||1207.8||1208||1207.8|0
1642161780000|2022-01-14 12:03:00|1208.4|1208|1207.4|1206.8|1208.6|1208.2|1207.4|1206.8|6881
1642161790000|2022-01-14 12:03:10|1207.2|1206.6|1206.2|1205.6|1207.4|1207|1203.8|1203.4|117928
1642161800000|2022-01-14 12:03:20|1206|1205.4|1205.6|1205.2|1206|1205.4|1205.6|1205.2|0
1642161810000|2022-01-14 12:03:30|1205.8|1205.4|1205|1204.6|1206.4|1206|1205|1204.6|13725
1642161820000|2022-01-14 12:03:40|1205.2|1204.8|1205.4|1205|1205.6|1205.2|1205.2|1204.6|2929
1642161830000|2022-01-14 12:03:50|1205.6|1205.2|1206|1205.6|1206.2|1205.8|1205.6|1205|957
1642161840000|2022-01-14 12:04:00|1206.2|1205.4|1206.2|1205.8|1206.2|1205.8|1205.8|1205.4|513
1642161850000|2022-01-14 12:04:10|1206|1206|1206.2|1205.8|1206.2|1206|1205.8|1205.6|438
1642161860000|2022-01-14 12:04:20|1206|1206|1205.8|1205.6|1206.2|1206|1205.8|1205.6|1825
1642161870000|2022-01-14 12:04:30|1205.6|1205.4|1205.6|1205|1205.6|1205.4|1205.4|1205|2927
1642161880000|2022-01-14 12:04:40|1205.4|1204.6|1205.2|1204.6|1205.4|1205|1205|1204.4|6565
1642161890000|2022-01-14 12:04:50|1205||1205||1205||1205||0
1642161900000|2022-01-14 12:05:00|1205.2|1204.8|1205.4|1205|1205.4|1205|1205|1204.8|1391
1642161910000|2022-01-14 12:05:10|1205.2|1204.8|1206.2|1205.8|1206.4|1206|1205.2|1204.8|1935
1642161920000|2022-01-14 12:05:20||1205.6||1205.6||1205.6||1205.6|0
1642161930000|2022-01-14 12:05:30|1206.4|1205.8|1206.8|1206.4|1206.8|1206.4|1206.4|1205.8|1178
1642161940000|2022-01-14 12:05:40|1206.6|1206.2|1206.2|1206|1206.6|1206.4|1206.2|1206|860
1642161950000|2022-01-14 12:05:50|1206|1205.8|1205.4|1205|1206.4|1206|1205.4|1205|3668
1642161960000|2022-01-14 12:06:00|1205.2|1205.2|1205.6|1205.2|1206|1205.6|1205.2|1205.2|4273
1642161970000|2022-01-14 12:06:10|1205.8|1205.4|1205.8|1205.2|1205.8|1205.6|1205.6|1205.2|1198
1642161980000|2022-01-14 12:06:20|1206|1205.4|1206.2|1205.8|1206.4|1205.8|1206|1205.4|11249
1642161990000|2022-01-14 12:06:30|1206.4|1206|1206.2|1205.8|1206.4|1206|1206|1205.6|3873
1642162000000|2022-01-14 12:06:40|1206.4|1206|1206.2|1205.8|1206.4|1206.2|1206|1205.6|10670
1642162010000|2022-01-14 12:06:50|1206.4|1205.6|1205.6|1205.2|1206.4|1205.8|1205.6|1205.2|9821
1642162020000|2022-01-14 12:07:00||1205.4||1205.4||1205.4||1205.4|0
1642162030000|2022-01-14 12:07:10|1205.8|1205.6|1205.6|1205.4|1205.8|1205.6|1205.6|1205.4|1540
1642162040000|2022-01-14 12:07:20|1205.8|1205.2|1205.4|1205|1205.8|1205.2|1205.2|1205|5703
1642162050000|2022-01-14 12:07:30|1205.2|1205.2|1205.2|1205|1205.6|1205.2|1205.2|1205|1693
1642162060000|2022-01-14 12:07:40|1205|1204.8|1205.2|1204.8|1205.4|1205|1205|1204.6|2925
1642162070000|2022-01-14 12:07:50|1205|1205|1205.2|1204.8|1205.4|1205|1205|1204.8|1078
1642162080000|2022-01-14 12:08:00|1205.4|1204.6|1204|1203.6|1205.4|1204.6|1203.8|1203.4|5231
1642162090000|2022-01-14 12:08:10|1203.8|1203.4|1204|1203.6|1204.2|1203.8|1203.8|1203.4|3537
1642162100000|2022-01-14 12:08:20|1204.2|1203.8|1204.4|1204|1204.4|1204|1204.2|1203.8|1454
1642162110000|2022-01-14 12:08:30|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1203.8|1203.6|5133
1642162120000|2022-01-14 12:08:40|1204|1203.6|1204.4|1203.8|1204.4|1204|1204|1203.6|1424
1642162130000|2022-01-14 12:08:50|1204.2|1203.6|1204|1203.6|1204.2|1203.8|1203.8|1203.6|539
1642162140000|2022-01-14 12:09:00|1203.8|1203.8|1203.6|1203|1204.2|1203.8|1203.6|1203|9356
1642162150000|2022-01-14 12:09:10|1203.4|1203.2|1202.8|1202.2|1203.6|1203.2|1202.8|1202.2|3762
1642162160000|2022-01-14 12:09:20|1203|1202.4|1203.2|1202.6|1203.2|1202.6|1202.8|1202.2|5699
1642162170000|2022-01-14 12:09:30|1203|1202.8|1203.4|1202.8|1203.4|1203.2|1203|1202.8|5050
1642162180000|2022-01-14 12:09:40|1203.2|1203|1203.2|1202.6|1203.4|1203.2|1203|1202.6|3352
1642162190000|2022-01-14 12:09:50|1203.4|1202.8|1203.2|1202.8|1203.4|1203|1203.2|1202.8|3020
1642162200000|2022-01-14 12:10:00|1203|1202.6|1202.4|1202|1203.2|1202.8|1202.2|1202|9391
1642162210000|2022-01-14 12:10:10|1202.2|1202.2|1203.2|1202.8|1203.2|1202.8|1202.2|1202|6591
1642162220000|2022-01-14 12:10:20|1203|1203|1203|1202.4|1203|1203|1202.6|1202.2|4182
1642162230000|2022-01-14 12:10:30|1202.8|1202.2|1202.6|1202.2|1202.8|1202.2|1202.4|1202.2|1109
1642162240000|2022-01-14 12:10:40|1202.4|1202.4|1202.8|1202.4|1203|1202.6|1202.4|1202.2|3538
1642162250000|2022-01-14 12:10:50|1202.6|1202.2|1202.6|1202.2|1202.6|1202.4|1202.6|1202.2|154
1642162260000|2022-01-14 12:11:00|1202.8|1202.4|1202.8|1202.2|1202.8|1202.6|1202.6|1202.2|9749
1642162270000|2022-01-14 12:11:10|1203|1202.4|1203|1202.6|1203|1202.6|1203|1202.2|154
1642162280000|2022-01-14 12:11:20|1202.8||1202.8||1202.8||1202.8||0
1642162290000|2022-01-14 12:11:30|1202.6|1202.4|1201.6|1201.2|1202.8|1202.4|1201.6|1201.2|18875
1642162300000|2022-01-14 12:11:40|1201.4|1201.4|1201.2|1200.8|1201.6|1201.4|1201|1200.6|11029
1642162310000|2022-01-14 12:11:50|1201.4|1201|1201.6|1201.2|1201.8|1201.2|1201.4|1201|2114
1642162320000|2022-01-14 12:12:00|1201.8|1201.4|1201.2|1201|1202.2|1201.6|1201.2|1200.8|27594
1642162330000|2022-01-14 12:12:10|||||||||5747
1642162340000|2022-01-14 12:12:20||1200.8||1200.8||1200.8||1200.8|6120
1642162350000|2022-01-14 12:12:30|1201||1201.2||1201.2||1201||823
1642162360000|2022-01-14 12:12:40|1201|1201|1201.2|1201|1201.2|1201|1201|1200.8|425
1642162370000|2022-01-14 12:12:50|1201.4||1201.2||1201.6||1201.2||11892
1642162380000|2022-01-14 12:13:00|1201.4|1201.2|1201.8|1201.4|1202|1201.8|1201.4|1201.2|8867
1642162390000|2022-01-14 12:13:10||1201.6||1201.6||1201.6||1201.6|0
1642162400000|2022-01-14 12:13:20|1202||1202||1202||1202||0
1642162420000|2022-01-14 12:13:40||1201.8||1201.8||1201.8||1201.8|0
1642162430000|2022-01-14 12:13:50|1202.4|1202|1202.6|1202.2|1202.8|1202.4|1202.4|1202|10677
1642162440000|2022-01-14 12:14:00|1202.8|1202.4|1202.8|1202.4|1203|1202.4|1202.6|1202.2|3081
1642162450000|2022-01-14 12:14:10|1202.6|1202.2|1204.2|1203.8|1204.2|1203.8|1202.6|1202.2|20387
1642162460000|2022-01-14 12:14:20|1204.4|1204|1204.4|1204|1204.6|1204.2|1204.2|1204|1823
1642162470000|2022-01-14 12:14:30|1204.6|1204.2|1204.4|1204|1204.8|1204.4|1204.2|1204|12602
1642162480000|2022-01-14 12:14:40|1204.6|1204.2|1205.4|1204.8|1205.4|1205|1204.2|1204|87287
1642162490000|2022-01-14 12:14:50|1205.6|1205|1205.6|1205.4|1206|1205.8|1205.6|1205|6257
1642162500000|2022-01-14 12:15:00|1205.8|1205.2|1205.6|1205.2|1205.8|1205.4|1205.4|1205.2|1729
1642162510000|2022-01-14 12:15:10|1205.8|1205.4|1206.4|1206|1206.4|1206|1205.6|1205.2|10374
1642162520000|2022-01-14 12:15:20|1206.2|1205.8|1206.2|1205.8|1206.4|1206|1206.2|1205.8|910
1642162530000|2022-01-14 12:15:30|1206|1205.6|1205.8|1205.2|1206|1205.6|1205.8|1205.2|2109
1642162540000|2022-01-14 12:15:40|1206|1205.4|1205.8|1205.4|1206|1205.4|1205.8|1205.4|0
1642162550000|2022-01-14 12:15:50|1206|1205.6|1206.4|1206|1206.8|1206.4|1206|1205.6|613
1642162560000|2022-01-14 12:16:00|1206.2|1205.8|1206.6|1206.2|1206.8|1206.2|1206.2|1205.8|456
1642162570000|2022-01-14 12:16:10|1206.8|1206.4|1207|1206.6|1207.2|1206.8|1206.8|1206.4|2768
1642162580000|2022-01-14 12:16:20|1206.8|1206.8|1207.2|1206.8|1207.4|1207|1206.8|1206.6|15641
1642162590000|2022-01-14 12:16:30|1207|1207|1207.2|1206.8|1207.2|1207|1207|1206.8|1651
1642162600000|2022-01-14 12:16:40|1207.4|1207|1207.4|1207|1207.4|1207|1207.4|1206.8|3700
1642162610000|2022-01-14 12:16:50|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|423
1642162620000|2022-01-14 12:17:00|1207.4|1207|1206.6|1206|1207.4|1207.2|1206.6|1206|9546
1642162630000|2022-01-14 12:17:10|1206.4|1206.2|1206.6|1206.2|1206.6|1206.2|1206.4|1206|428
1642162640000|2022-01-14 12:17:20|1206.8|1206.4|1207|1206.4|1207|1206.6|1206.8|1206.4|1724
1642162650000|2022-01-14 12:17:30|1207.2|1206.6|1207.4|1207|1207.4|1207.2|1207|1206.6|11708
1642162660000|2022-01-14 12:17:40|1207.2|1206.8|1207.2|1206.8|1207.2|1207|1207.2|1206.8|1566
1642162670000|2022-01-14 12:17:50|1207.4|1207|1206.8|1206.2|1207.4|1207|1206.4|1206|3223
1642162680000|2022-01-14 12:18:00|1206.6|1206.4|1206.6|1206.2|1206.8|1206.4|1206.6|1206.2|0
1642162690000|2022-01-14 12:18:10|1206.4|1206|1206.6|1206.2|1206.6|1206.4|1206.4|1206|1129
1642162700000|2022-01-14 12:18:20|1206.4|1206|1206.6|1206.2|1206.6|1206.4|1206.4|1206|279
1642162710000|2022-01-14 12:18:30|1206.8|1206.4|1206.8|1206.4|1206.8|1206.6|1206.6|1206.4|1431
1642162720000|2022-01-14 12:18:40|1206.6|1206.2|1206.8|1206.2|1206.8|1206.4|1206.6|1206.2|0
1642162730000|2022-01-14 12:18:50|1207|1206.4|1207|1206.6|1207|1206.8|1206.8|1206.4|2015
1642162740000|2022-01-14 12:19:00|1207.2|1206.8|1207.8|1207.2|1207.8|1207.4|1207.2|1206.8|126465
1642162750000|2022-01-14 12:19:10|1207.6|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|5
1642162760000|2022-01-14 12:19:20|1207.8|1207.4|1207.8|1207.6|1208|1207.6|1207.6|1207.4|9897
1642162770000|2022-01-14 12:19:30|1207.6|1207.4|1207.6|1207|1207.8|1207.4|1207.6|1207|1121
1642162780000|2022-01-14 12:19:40|1207.4|1206.8|1207.2|1206.8|1207.4|1207|1207.2|1206.8|0
1642162790000|2022-01-14 12:19:50|1207.4|1207|1207.6|1207|1207.6|1207.2|1207.4|1207|423
1642162800000|2022-01-14 12:20:00|1207.4|1206.8|1207|1206.6|1207.4|1206.8|1207|1206.6|1191
1642162810000|2022-01-14 12:20:10|1206.8||1206.8||1207||1206.8||5
1642162830000|2022-01-14 12:20:30||1206.4||1206.4||1206.4||1206.4|1542
1642162840000|2022-01-14 12:20:40||1206.6||1206.6||1206.6||1206.6|0
1642162850000|2022-01-14 12:20:50|1207|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.6|1
1642162860000|2022-01-14 12:21:00||1207||1207||1207||1207|0
1642162870000|2022-01-14 12:21:10|1207.4|1207.2|1207.8|1207.4|1208|1207.4|1207.4|1207.2|2680
1642162890000|2022-01-14 12:21:30|1208|1207.6|1208|1207.6|1208|1207.6|1208|1207.6|0
1642162900000|2022-01-14 12:21:40|1208.2|1207.8|1207.6|1207|1208.4|1208|1207.4|1207|1405
1642162910000|2022-01-14 12:21:50|1207.4|1206.8|1206.6|1206|1207.4|1206.8|1206.2|1206|2694
1642162920000|2022-01-14 12:22:00|1206.4|1205.8|1206.2|1205.6|1206.4|1205.8|1206|1205.4|3595
1642162930000|2022-01-14 12:22:10|1206|1205.8|1206.2|1205.8|1206.4|1205.8|1206|1205.4|1309
1642162940000|2022-01-14 12:22:20|1206|1205.6|1206|1205.4|1206.2|1205.8|1206|1205.4|0
1642162950000|2022-01-14 12:22:30|1206.2|1205.6|1206.4|1205.8|1206.4|1206|1206.2|1205.6|429
1642162960000|2022-01-14 12:22:40|1206.6|1206|1207|1206.6|1207|1206.6|1206.6|1206|1869
1642162980000|2022-01-14 12:23:00|1206.6|1206.4|1207|1206.6|1207|1206.6|1206.4|1206.2|3691
1642162990000|2022-01-14 12:23:10|1207.2|1206.4|1206.8|1206.2|1207.2|1206.8|1206.6|1206.2|162
1642163000000|2022-01-14 12:23:20|1207|1206.4|1207|1206.4|1207|1206.4|1207|1206.4|0
1642163010000|2022-01-14 12:23:30|1206.8|1206.6|1207.2|1206.8|1207.2|1206.8|1206.8|1206.6|424
1642163020000|2022-01-14 12:23:40|1207.4|1207.2|1207.4|1207|1207.4|1207.2|1207.4|1206.8|4500
1642163030000|2022-01-14 12:23:50|1207.6|1206.8|1207.8|1207.2|1207.8|1207.4|1207.6|1206.8|0
1642163040000|2022-01-14 12:24:00|1208|1207.4|1208|1207.4|1208.2|1207.8|1208|1207.4|423
1642163050000|2022-01-14 12:24:10|1208.2|1207.6|1208.2|1207.8|1208.4|1208|1208|1207.6|8142
1642163060000|2022-01-14 12:24:20|1208||1208.2||1208.2||1208||0
1642163070000|2022-01-14 12:24:30||1208||1208||1208||1208|0
1642163080000|2022-01-14 12:24:40|1208|1207.8|1207.8|1207.4|1208|1207.8|1207.8|1207.4|2248
1642163090000|2022-01-14 12:24:50|1208|1207.6|1208|1207.4|1208|1207.6|1207.8|1207.4|0
1642163100000|2022-01-14 12:25:00|1207.8|1207.6|1207.8|1207.4|1208|1207.6|1207.8|1207.4|0
1642163110000|2022-01-14 12:25:10|1208|1207.6|1208.2|1207.8|1208.2|1207.8|1208|1207.6|423
1642163120000|2022-01-14 12:25:20|1208|1207.6|1208.2|1207.8|1208.4|1208|1208|1207.6|1
1642163130000|2022-01-14 12:25:30|1208.4|1208|1208.8|1208.2|1208.8|1208.4|1208.4|1208|367
1642163140000|2022-01-14 12:25:40|1208.6|1208|1208.6|1208.2|1208.8|1208.4|1208.2|1208|3424
1642163150000|2022-01-14 12:25:50|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.6|1208.2|0
1642163160000|2022-01-14 12:26:00|1208.6|1208.2|1208.8|1208.4|1208.8|1208.4|1208.6|1208.2|0
1642163170000|2022-01-14 12:26:10|1208.6|1208.2|1208.2|1207.8|1208.6|1208.2|1208.2|1207.8|3328
1642163180000|2022-01-14 12:26:20|1208.4|1208|1208.2|1208|1208.4|1208|1208.2|1207.8|0
1642163190000|2022-01-14 12:26:30|1208.4|1207.8|1208.2|1207.8|1208.4|1207.8|1208.2|1207.8|0
1642163200000|2022-01-14 12:26:40|1208|1208|1208.4|1208|1208.4|1208|1208|1208|0
1642163210000|2022-01-14 12:26:50|1208.6|1207.8|1208.2|1207.8|1208.6|1207.8|1208.2|1207.8|1503
1642163220000|2022-01-14 12:27:00|1208||1208||1208||1208||0
1642163230000|2022-01-14 12:27:10|1208.2|1208|1208.4|1208|1208.6|1208|1208.2|1208|3287
1642163260000|2022-01-14 12:27:40|1208.2|1207.8|1208.4|1208|1208.4|1208|1208.2|1207.8|977
1642163270000|2022-01-14 12:27:50|1208.6|1208.2|1209.2|1208.6|1209.2|1209|1208.6|1208.2|12
1642163280000|2022-01-14 12:28:00|1209|1208.4|1208.6|1208.2|1209|1208.4|1208.6|1208|422
1642163290000|2022-01-14 12:28:10|1208.4|1208|1208.4|1208|1208.4|1208|1208.2|1207.8|5
1642163300000|2022-01-14 12:28:20|1208.6|1207.8|1208.4|1207.8|1208.6|1208|1208.2|1207.8|0
1642163310000|2022-01-14 12:28:30|1208.2|1208|1208|1207.8|1208.2|1208|1208|1207.8|310
1642163320000|2022-01-14 12:28:40|1207.8|1207.6|1208|1207.4|1208|1207.6|1207.8|1207.4|1499
1642163330000|2022-01-14 12:28:50|1207.8|1207|1207|1206.4|1207.8|1207.2|1206.6|1206.2|33983
1642163340000|2022-01-14 12:29:00|1207.2|1206.6|1207.2|1206.8|1207.4|1207|1207.2|1206.4|5222
1642163350000|2022-01-14 12:29:10|1207|1206.6|1206.8|1206.4|1207.2|1206.8|1206.8|1206.4|5
1642163360000|2022-01-14 12:29:20|1206.6|1206.2|1206.2|1205.8|1206.8|1206.4|1206|1205.6|1684
1642163370000|2022-01-14 12:29:30|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|0
1642163380000|2022-01-14 12:29:40|1206.2|1205.8|1206|1205.6|1206.2|1205.8|1206|1205.6|204
1642163390000|2022-01-14 12:29:50|1205.8|1205.4|1205|1204.8|1205.8|1205.4|1205|1204.8|2000
1642163400000|2022-01-14 12:30:00|1204.8|1204.6|1204.6|1204.2|1204.8|1204.6|1204.6|1204.2|2815
1642163410000|2022-01-14 12:30:10|1204.4|1204.4|1204.4|1204|1204.8|1204.4|1204.2|1204|13002
1642163420000|2022-01-14 12:30:20|||||||||157
1642163430000|2022-01-14 12:30:30|1204.6|1204.2|1204.6|1204|1204.8|1204.4|1204.6|1204|2444
1642163440000|2022-01-14 12:30:40|1204.8|1204.2|1205|1204.4|1205|1204.4|1204.6|1204.2|600
1642163450000|2022-01-14 12:30:50|1204.8||1204.8||1204.8||1204.8||0
1642163460000|2022-01-14 12:31:00|1204.6|1204.2|1204.8|1204.4|1205.4|1205|1204.4|1204|15448
1642163470000|2022-01-14 12:31:10|1205|1204.6|1205|1204.8|1205|1204.8|1205|1204.4|424
1642163480000|2022-01-14 12:31:20|1205.2|1205|1205.4|1204.8|1205.4|1205|1205|1204.8|4594
1642163490000|2022-01-14 12:31:30|1205.2||1205||1205.2||1205||310
1642163500000|2022-01-14 12:31:40|1205.2|1204.6|1205|1204.6|1205.2|1204.8|1204.8|1204.6|1549
1642163510000|2022-01-14 12:31:50|1205.2|1204.8|1205|1204.8|1205.2|1204.8|1205|1204.6|0
1642163520000|2022-01-14 12:32:00|1205.2|1205|1205.4|1204.8|1205.4|1205|1205.2|1204.8|998
1642163530000|2022-01-14 12:32:10|1205.2|1205|1205.2|1204.8|1205.2|1205|1205.2|1204.8|243
1642163540000|2022-01-14 12:32:20||1205||1204.8||1205||1204.8|81
1642163550000|2022-01-14 12:32:30|1205.4|1205|1205.4|1204.8|1205.4|1205|1205.4|1204.8|165
1642163560000|2022-01-14 12:32:40|1205.2||1205.2||1205.2||1205.2||0
1642163570000|2022-01-14 12:32:50||1205||1205||1205||1205|0
1642163580000|2022-01-14 12:33:00|1205.4|1204.8|1205.4|1205|1205.4|1205|1205.4|1204.8|0
1642163590000|2022-01-14 12:33:10|1205.2|1204.8|1205.4|1204.8|1205.4|1205|1205.2|1204.8|5
1642163600000|2022-01-14 12:33:20|1205.2||1205.2||1205.2||1205.2||0
1642163610000|2022-01-14 12:33:30|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|0
1642163620000|2022-01-14 12:33:40|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1314
1642163630000|2022-01-14 12:33:50|1205.4|1205|1205.2|1204.8|1205.4|1205|1205.2|1204.8|0
1642163640000|2022-01-14 12:34:00|1205|1204.6|1204.8|1204.2|1205.2|1204.6|1204.8|1204.2|2556
1642163650000|2022-01-14 12:34:10|1204.6|1204|1204.4|1204|1204.6|1204.2|1204.4|1204|949
1642163660000|2022-01-14 12:34:20|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|0
1642163670000|2022-01-14 12:34:30|1204.4|1204|1204.8|1204.2|1204.8|1204.4|1204.4|1204|166
1642163680000|2022-01-14 12:34:40|1205|1204.4|1204.8|1204.4|1205|1204.6|1204.8|1204.4|1000
1642163690000|2022-01-14 12:34:50|||||||||420
1642163700000|2022-01-14 12:35:00|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|0
1642163710000|2022-01-14 12:35:10||1204.6||1204.4||1204.6||1204.4|5
1642163720000|2022-01-14 12:35:20|1204.6|1204.2|1204.4|1204.2|1204.6|1204.4|1204.4|1204.2|445
1642163730000|2022-01-14 12:35:30|1204.6|1204|1204|1203.8|1204.6|1204.2|1204|1203.8|7845
1642163740000|2022-01-14 12:35:40|1203.8|1203.6|1203.4|1203|1203.8|1203.6|1203.4|1203|1424
1642163750000|2022-01-14 12:35:50|1203.2||1203.2||1203.2||1203.2||155
1642163760000|2022-01-14 12:36:00|1203.4|1203.2|1203.6|1203.2|1203.6|1203.2|1203.2|1203|1003
1642163770000|2022-01-14 12:36:10|1203.4|1203|1203.4|1202.8|1203.4|1203|1203.2|1202.8|4708
1642163780000|2022-01-14 12:36:20|1203.6|1203|1203.2|1202.8|1203.6|1203.4|1203.2|1202.8|154
1642163790000|2022-01-14 12:36:30|1203|1203|1203|1202.8|1203|1203|1203|1202.8|100
1642163800000|2022-01-14 12:36:40|1203.2||1203.2||1203.4||1203.2||0
1642163810000|2022-01-14 12:36:50|1203||1203||1203||1203||156
1642163820000|2022-01-14 12:37:00|1203.2||1203||1203.2||1203||11976
1642163830000|2022-01-14 12:37:10|1203.2||1203.2||1203.2||1203.2||148
1642163850000|2022-01-14 12:37:30|1203|1202.6|1203.2|1202.6|1203.2|1202.8|1202.6|1202.4|12755
1642163860000|2022-01-14 12:37:40|1203|1202.4|1202.6|1202.2|1203.2|1202.4|1202.6|1202.2|2620
1642163870000|2022-01-14 12:37:50|1202.8|1202.4|1203.2|1202.8|1203.2|1203|1202.8|1202.4|3926
1642163880000|2022-01-14 12:38:00|1203.4|1203|1203.8|1203.4|1204|1203.6|1203.4|1203|16158
1642163890000|2022-01-14 12:38:10|1203.6|1203.6|1203.6|1203.4|1203.6|1203.6|1203.6|1203.4|2711
1642163900000|2022-01-14 12:38:20|1203.4|1203.2|1203.4|1203.2|1203.4|1203.2|1203.4|1203.2|472
1642163910000|2022-01-14 12:38:30|1203.2|1203|1203.2|1202.8|1203.2|1203|1203.2|1202.6|3404
1642163920000|2022-01-14 12:38:40|1203|1202.6|1203|1202.8|1203|1202.8|1203|1202.6|600
1642163930000|2022-01-14 12:38:50|1202.8|1202.6|1202.6|1202.2|1203|1202.6|1202.6|1202.2|425
1642163940000|2022-01-14 12:39:00|1202.8|1202.4|1202.8|1202.4|1203|1202.6|1202.8|1202.4|0
1642163950000|2022-01-14 12:39:10|1203|1202.6|1203|1202.6|1203|1202.8|1203|1202.6|0
1642163960000|2022-01-14 12:39:20|1202.8|1202.8|1203|1202.6|1203|1202.8|1202.8|1202.6|425
1642163970000|2022-01-14 12:39:30|1202.8|1202.4|1203|1202.6|1203|1202.8|1202.6|1202.2|7778
1642163980000|2022-01-14 12:39:40||1202.8||1202.6||1202.8||1202.6|0
1642163990000|2022-01-14 12:39:50|1202.8|1202.4|1203|1202.4|1203|1202.6|1202.6|1202.2|1309
1642164000000|2022-01-14 12:40:00|1202.8|1202.6|1202.4|1202|1203|1202.8|1202.2|1202|3528
1642164010000|2022-01-14 12:40:10|1202.2|1202.2|1202.6|1202.2|1202.6|1202.2|1202.2|1202.2|600
1642164020000|2022-01-14 12:40:20|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|566
1642164030000|2022-01-14 12:40:30||1202.6||1202.6||1202.6||1202.6|0
1642164040000|2022-01-14 12:40:40|1202.6|1202.4|1203|1202.8|1203|1202.8|1202.6|1202.4|1757
1642164050000|2022-01-14 12:40:50||1202.6||1202.6||1202.6||1202.6|5429
1642164070000|2022-01-14 12:41:10|1202.8|1202.4|1203.4|1203|1203.4|1203|1202.6|1202.2|40190
1642164080000|2022-01-14 12:41:20|1203.2|1202.8|1202.8|1202.4|1203.2|1202.8|1202.6|1202.2|605
1642164090000|2022-01-14 12:41:30|1203|1202.6|1202.4|1202|1203|1202.8|1202.4|1202|930
1642164100000|2022-01-14 12:41:40|1202.6||1202.6||1202.6||1202.6||1834
1642164110000|2022-01-14 12:41:50|1202.4|1202.2|1202.4|1201.8|1202.8|1202.6|1202|1201.6|10122
1642164120000|2022-01-14 12:42:00|1202.2|1202|1202.2|1201.8|1202.2|1202|1202.2|1201.8|155
1642164130000|2022-01-14 12:42:10|1202|1201.6|1202|1201.6|1202|1201.8|1202|1201.6|0
1642164140000|2022-01-14 12:42:20|1202.2|1201.8|1202.2|1202|1202.4|1202|1202.2|1201.8|430
1642164150000|2022-01-14 12:42:30|1202.4|1202.2|1202.6|1202.2|1202.6|1202.2|1202.4|1202|1017
1642164160000|2022-01-14 12:42:40|1202.4|1202|1202.4|1202|1202.4|1202|1202.2|1202|798
1642164170000|2022-01-14 12:42:50|1202.2||1202.2||1202.2||1202.2||0
1642164180000|2022-01-14 12:43:00|1202.4|1202.2|1202.4|1202|1202.4|1202.2|1202.4|1202|838
1642164190000|2022-01-14 12:43:10|1202.2|1201.8|1202|1201.6|1202.2|1201.8|1201.8|1201.6|3000
1642164210000|2022-01-14 12:43:30||1201.8||1201.6||1201.8||1201.6|925
1642164220000|2022-01-14 12:43:40|1201.8|1201.4|1202|1201.4|1202|1201.6|1201.6|1201.4|5726
1642164230000|2022-01-14 12:43:50|1201.8|1201.6|1201.6|1201.4|1201.8|1201.6|1201.6|1201.4|363
1642164240000|2022-01-14 12:44:00|1201.4|1201.2|1201.4|1201|1201.6|1201.2|1201.4|1201|1071
1642164250000|2022-01-14 12:44:10|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201|129
1642164260000|2022-01-14 12:44:20|1201.4|1201|1201.6|1201.2|1201.6|1201.2|1201.4|1201|785
1642164270000|2022-01-14 12:44:30|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.6|1201.4|0
1642164280000|2022-01-14 12:44:40|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|425
1642164290000|2022-01-14 12:44:50|1201.8|1201.4|1201.8|1201.4|1202.4|1202|1201.6|1201.2|6921
1642164300000|2022-01-14 12:45:00|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|0
1642164310000|2022-01-14 12:45:10|1202|1201.6|1201.8|1201.4|1202|1201.8|1201.8|1201.2|5157
1642164330000|2022-01-14 12:45:30|1201.6|1201.2|1201.8|1201.4|1201.8|1201.6|1201.6|1201.2|1607
1642164340000|2022-01-14 12:45:40||1201.2||1201.6||1201.6||1201.2|0
1642164350000|2022-01-14 12:45:50||1201.4||1201.4||1201.4||1201.4|1424
1642164360000|2022-01-14 12:46:00|1202|1201.6|1202|1201.6|1202|1201.8|1202|1201.4|2025
1642164380000|2022-01-14 12:46:20|1202.2|1201.8|1202|1201.6|1202.2|1201.8|1202|1201.6|5081
1642164390000|2022-01-14 12:46:30||1201.8||1201.8||1201.8||1201.8|4141
1642164400000|2022-01-14 12:46:40||1201.6||1201.6||1201.6||1201.6|592
1642164410000|2022-01-14 12:46:50|1201.8|1201.8|1201.6|1201.2|1201.8|1201.8|1201.6|1201.2|3750
1642164420000|2022-01-14 12:47:00|1201.4|1201|1201.6|1201.2|1201.6|1201.2|1201.2|1201|3294
1642164430000|2022-01-14 12:47:10|1201.4|1201.4|1201.4|1201|1201.6|1201.4|1201.2|1200.8|28982
1642164440000|2022-01-14 12:47:20|1201.8|1201.2|1201.4|1201|1201.8|1201.6|1201.4|1201|13003
1642164450000|2022-01-14 12:47:30|1201.2|1200.8|1200.8|1200.4|1201.2|1200.8|1200.8|1200.4|1827
1642164460000|2022-01-14 12:47:40|1200.6|1200.2|1200.8|1200.4|1201|1200.6|1200.6|1200.2|2668
1642164470000|2022-01-14 12:47:50|1201|1200.6|1200.4|1200.2|1201|1200.6|1200.4|1200.2|16354
1642164480000|2022-01-14 12:48:00|1200.2|1200|1200|1199.6|1200.2|1200|1199.8|1199.6|36361
1642164490000|2022-01-14 12:48:10|1199.8||1199.8||1199.8||1199.8||0
1642164500000|2022-01-14 12:48:20|1199.6|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.4|3524
1642164510000|2022-01-14 12:48:30|1199.6||1199.8||1199.8||1199.6||2720
1642164520000|2022-01-14 12:48:40|1200|1199.6|1200|1199.6|1200|1199.8|1200|1199.6|747
1642164540000|2022-01-14 12:49:00|1200.2|1199.8|1200.4|1200.2|1200.6|1200.2|1200.2|1199.8|4351
1642164550000|2022-01-14 12:49:10|1200.2|1200|1200.2|1199.8|1200.4|1200.2|1200.2|1199.8|1425
1642164560000|2022-01-14 12:49:20|1200|1199.6|1199.6|1199.2|1200|1199.6|1199.6|1199.2|2395
1642164570000|2022-01-14 12:49:30|1199.4|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1199|500
1642164590000|2022-01-14 12:49:50|1199.4|1199|1199.8|1199.2|1199.8|1199.2|1199.4|1199|157
1642164600000|2022-01-14 12:50:00|1199.6|1199|1199.4|1199|1199.6|1199.2|1199.4|1199|0
1642164610000|2022-01-14 12:50:10|1199.2|1199.2|1199.6|1199.4|1199.6|1199.4|1199.2|1199.2|0
1642164620000|2022-01-14 12:50:20|1199.8|1199.6|1199.8|1199.6|1199.8|1199.6|1199.8|1199.6|1505
1642164630000|2022-01-14 12:50:30|1200||1199.8||1200||1199.8||6650
1642164650000|2022-01-14 12:50:50|1199.6|1199.4|1199.6|1199.2|1199.6|1199.4|1199.6|1199.2|6010
1642164660000|2022-01-14 12:51:00|1199.8|1199.4|1199.8|1199.6|1199.8|1199.6|1199.8|1199.2|404
1642164670000|2022-01-14 12:51:10|1200||1200||1200||1200||0
1642164680000|2022-01-14 12:51:20|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1385
1642164700000|2022-01-14 12:51:40|1199.6|1199.2|1199.6|1199.4|1199.6|1199.4|1199.6|1199.2|2456
1642164710000|2022-01-14 12:51:50|1199.8|1199.6|1199.8|1199.6|1199.8|1199.6|1199.8|1199.6|1266
1642164720000|2022-01-14 12:52:00|1200|1199.8|1200|1199.8|1200|1199.8|1200|1199.8|432
1642164730000|2022-01-14 12:52:10|1200.2|1200|1200.4|1200|1200.4|1200|1200.2|1200|2908
1642164740000|2022-01-14 12:52:20|1200.2|1199.8|1200|1199.8|1200.2|1200|1200|1199.8|12642
1642164750000|2022-01-14 12:52:30|1200.2|1200|1200|1199.6|1200.4|1200|1200|1199.6|5301
1642164770000|2022-01-14 12:52:50|1200.2|1199.8|1200.2|1200|1200.4|1200.2|1200.2|1199.8|1625
1642164780000|2022-01-14 12:53:00|1200.4|1199.8|1200.2|1200|1200.4|1200.2|1200|1199.6|20049
1642164790000|2022-01-14 12:53:10|1200.4|1200.2|1200.4|1200.2|1200.4|1200.2|1200.4|1200|2723
1642164800000|2022-01-14 12:53:20|1200.6|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|0
1642164810000|2022-01-14 12:53:30||1200.4||1200.2||1200.4||1200.2|1418
1642164820000|2022-01-14 12:53:40|1200.4|1200|1200.6|1200.2|1200.6|1200.4|1200.2|1200|2226
1642164840000|2022-01-14 12:54:00||1200.4||1200.2||1200.4||1200.2|254
1642164850000|2022-01-14 12:54:10|1200.4|1200|1200.4|1200|1200.4|1200.2|1200.2|1200|800
1642164860000|2022-01-14 12:54:20|1200.2|1199.8|1200.2|1200|1200.4|1200|1200|1199.6|18096
1642164880000|2022-01-14 12:54:40|1200.4|1200.2|1201|1200.6|1201|1200.6|1200.4|1200|5223
1642164890000|2022-01-14 12:54:50|1201.2|1201|1200.8|1200.4|1201.2|1201|1200.8|1200.4|12000
1642164900000|2022-01-14 12:55:00|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.4|0
1642164920000|2022-01-14 12:55:20|1200.8|1200.4|1200.8|1200.4|1201|1200.6|1200.8|1200.4|1232
1642164930000|2022-01-14 12:55:30|1200.6|1200.6|1200.8|1200.4|1201|1200.6|1200.6|1200.4|425
1642164940000|2022-01-14 12:55:40|1200.6|1200.2|1199.8|1199.6|1200.6|1200.2|1199.8|1199.6|10732
1642164950000|2022-01-14 12:55:50|1200|1199.4|1200|1199.6|1200|1199.8|1199.8|1199.4|4952
1642164980000|2022-01-14 12:56:20|1200.2|1199.8|1200.8|1200.6|1200.8|1200.6|1200.2|1199.8|3502
1642164990000|2022-01-14 12:56:30|1200.6|1200.4|1200.4|1200|1200.6|1200.4|1200.2|1199.8|3495
1642165000000|2022-01-14 12:56:40|1200.2|1200.2|1200|1199.6|1200.2|1200.2|1200|1199.6|991
1642165010000|2022-01-14 12:56:50|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.6|0
1642165020000|2022-01-14 12:57:00|1200.4|1199.6|1200.8|1200.4|1201|1200.6|1200.4|1199.6|4879
1642165030000|2022-01-14 12:57:10|1200.6|1200.2|1201|1200.6|1201|1200.6|1200.6|1200.2|3332
1642165040000|2022-01-14 12:57:20|1200.8|1200.4|1200.6|1200|1200.8|1200.4|1200.6|1200|9150
1642165050000|2022-01-14 12:57:30|1200.4|1200.2|1200.6|1200.2|1200.6|1200.2|1200.4|1200.2|0
1642165060000|2022-01-14 12:57:40|1200.4|1200|1200.4|1200|1200.6|1200|1200.4|1200|0
1642165070000|2022-01-14 12:57:50|1200.2|1199.8|1200.2|1199.8|1200.4|1199.8|1200|1199.6|2169
1642165080000|2022-01-14 12:58:00|1200.4|1199.6|1200.2|1199.8|1200.6|1200.2|1200.2|1199.6|1833
1642165090000|2022-01-14 12:58:10|1200|1200|1200|1199.6|1200|1200|1199.8|1199.4|4015
1642165100000|2022-01-14 12:58:20|1199.8|1199.4|1200.2|1199.8|1200.2|1199.8|1199.8|1199.4|5
1642165110000|2022-01-14 12:58:30|1200||1200||1200||1200||0
1642165120000|2022-01-14 12:58:40|1200.2|1199.6|1200|1199.6|1200.2|1199.6|1199.8|1199.4|821
1642165130000|2022-01-14 12:58:50|1199.8|1199.4|1199.8|1199.2|1199.8|1199.4|1199.4|1199|1670
1642165140000|2022-01-14 12:59:00|1199.6|1199.4|1198.8|1198.4|1199.6|1199.4|1198.6|1198.4|21607
1642165150000|2022-01-14 12:59:10|1199|1198.6|1199.4|1199|1199.4|1199.2|1198.8|1198.6|3608
1642165160000|2022-01-14 12:59:20|1199.6|1199.2|1199.8|1199.4|1199.8|1199.4|1199.4|1199|5
1642165170000|2022-01-14 12:59:30|1199.6|1199.2|1199.4|1199.2|1199.8|1199.4|1199.4|1199|958
1642165180000|2022-01-14 12:59:40||1199||1199||1199.2||1199|0
1642165190000|2022-01-14 12:59:50|1199.2||1199.4||1199.4||1199.2||13013
1642165200000|2022-01-14 13:00:00||1199.2||1199||1199.2||1199|0
1642165210000|2022-01-14 13:00:10|1199.2|1199.2|1199.4|1199|1199.4|1199.2|1199.2|1199|4223
1642165220000|2022-01-14 13:00:20|1199|1198.8|1199|1198.6|1199|1198.8|1199|1198.6|3673
1642165230000|2022-01-14 13:00:30|1198.8|1198.4|1198.4|1198|1198.8|1198.4|1198.2|1197.8|18026
1642165240000|2022-01-14 13:00:40|1198.6|1198.2|1198.4|1198|1198.6|1198.4|1198.2|1197.8|907
1642165250000|2022-01-14 13:00:50|1198.2|1197.8|1198|1197.6|1198.2|1197.8|1197.8|1197.6|0
1642165270000|2022-01-14 13:01:10|1197.8||1197.8||1197.8||1197.8||97
1642165280000|2022-01-14 13:01:20|1198|1197.8|1197.8|1197.4|1198|1197.8|1197.6|1197.4|2539
1642165290000|2022-01-14 13:01:30|1197.6||1197.8||1197.8||1197.6||0
1642165300000|2022-01-14 13:01:40|1198|1197.6|1198|1197.6|1198|1197.8|1197.8|1197.4|142
1642165310000|2022-01-14 13:01:50|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.6|1197.2|426
1642165320000|2022-01-14 13:02:00|1197.6|1197.2|1197|1196.6|1197.6|1197.2|1197|1196.6|10066
1642165330000|2022-01-14 13:02:10|1197.2|1196.8|1197.6|1197.2|1197.6|1197.2|1197.2|1196.8|499
1642165340000|2022-01-14 13:02:20|1197.4|1197|1197.6|1197.2|1197.8|1197.2|1197.4|1197|2514
1642165350000|2022-01-14 13:02:30|1197.4|1197|1196.8|1196.4|1197.6|1197.2|1196.8|1196.4|6640
1642165360000|2022-01-14 13:02:40|1197|1196.6|1197|1196.6|1197|1196.8|1196.8|1196.4|1869
1642165370000|2022-01-14 13:02:50|1197.2|1196.8|1197.4|1197|1197.4|1197.2|1197.2|1196.8|16186
1642165380000|2022-01-14 13:03:00|1197.2|1197.2|1197.4|1197.2|1197.4|1197.2|1197.2|1197.2|426
1642165390000|2022-01-14 13:03:10|1197.6|1197.4|1197.8|1197.4|1198|1197.6|1197.6|1197.2|2238
1642165400000|2022-01-14 13:03:20|1197.6|1197.2|1197.8|1197.2|1197.8|1197.4|1197.6|1197.2|2058
1642165410000|2022-01-14 13:03:30|1197.6|1197.4|1198|1197.6|1198|1197.6|1197.6|1197.2|464
1642165420000|2022-01-14 13:03:40|1198.2||1198||1198.2||1198||0
1642165430000|2022-01-14 13:03:50|1198.2|1197.8|1198.6|1198.2|1198.6|1198.2|1198.2|1197.8|154
1642165440000|2022-01-14 13:04:00|1198.4|1198|1198.2|1198|1198.4|1198|1198.2|1197.8|581
1642165450000|2022-01-14 13:04:10|1198|1197.8|1197.8|1197.4|1198.2|1197.8|1197.6|1197.2|3987
1642165460000|2022-01-14 13:04:20|1197.6|1197.2|1197.6|1197.4|1197.8|1197.4|1197.6|1197.2|792
1642165470000|2022-01-14 13:04:30|1197.8|1197.6|1197.6|1197.2|1197.8|1197.6|1197.4|1197|24234
1642165480000|2022-01-14 13:04:40|1197.8|1197|1197.6|1197.2|1198|1197.4|1197.4|1197|11131
1642165490000|2022-01-14 13:04:50|1197.4|1197|1196.6|1196.2|1197.4|1197|1196.4|1196.2|10679
1642165500000|2022-01-14 13:05:00|1196.4|1196|1196.2|1196|1196.4|1196|1196.2|1196|41268
1642165510000|2022-01-14 13:05:10|1196|1195.8|1194.2|1194|1196|1195.8|1194.2|1193.8|49298
1642165520000|2022-01-14 13:05:20|1194.4|1194.2|1194.8|1194.4|1195|1194.6|1194.4|1194.2|8197
1642165530000|2022-01-14 13:05:30|1194.6|1194.2|1194|1193.6|1194.8|1194.2|1193.8|1193.4|19082
1642165540000|2022-01-14 13:05:40|1194.2|1193.4|1193.4|1193|1194.2|1193.6|1193.2|1192.8|10037
1642165550000|2022-01-14 13:05:50|1193.2|1193.4|1193.8|1193.4|1193.8|1193.6|1193.2|1193.4|6063
1642165560000|2022-01-14 13:06:00|1193.6|1193.2|1193.4|1192.8|1193.6|1193.2|1193.2|1192.6|8342
1642165570000|2022-01-14 13:06:10|1193.2|1192.6|1192.4|1192.2|1193.2|1192.6|1192|1191.6|62478
1642165580000|2022-01-14 13:06:20|1192.2|1192|1192.4|1192|1192.8|1192.4|1192.2|1192|5278
1642165590000|2022-01-14 13:06:30|1192.2|1192.2|1192.4|1192|1192.8|1192.4|1192.2|1192|10928
1642165600000|2022-01-14 13:06:40|1192.6|1192.2|1192.6|1192|1192.6|1192.2|1192.6|1192|1637
1642165610000|2022-01-14 13:06:50|1192.4|1191.8|1192|1191.4|1192.4|1191.8|1191.6|1191|7272
1642165620000|2022-01-14 13:07:00|1191.8|1191.6|1192|1191.8|1192.4|1192|1191.8|1191.4|3624
1642165630000|2022-01-14 13:07:10|1191.8|1191.6|1192.2|1191.8|1192.2|1192|1191.6|1191.4|21537
1642165640000|2022-01-14 13:07:20|1192.4|1192|1189.6|1189|1192.6|1192.4|1189|1188.6|119190
1642165650000|2022-01-14 13:07:30|1189.4|1188.8|1190|1189.4|1190.4|1189.8|1189.2|1188.6|9681
1642165660000|2022-01-14 13:07:40|1190.2|1189.6|1190.8|1190.4|1191|1190.6|1190.2|1189.6|2671
1642165670000|2022-01-14 13:07:50|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1189.8|1189.4|14147
1642165680000|2022-01-14 13:08:00|1190.8|1190.2|1190|1189.8|1190.8|1190.6|1190|1189.8|24998
1642165690000|2022-01-14 13:08:10|1189.8|1189.6|1187.8|1187.4|1189.8|1189.6|1187.6|1187.4|28958
1642165700000|2022-01-14 13:08:20|1187.6|1187.2|1189.8|1189.4|1190|1189.6|1187.6|1187|25489
1642165710000|2022-01-14 13:08:30|1190|1189.6|1189.8|1189.4|1190|1189.6|1189.8|1189.4|0
1642165720000|2022-01-14 13:08:40|1189.6|1189.6|1189.8|1189.4|1190|1189.6|1189.6|1189.4|2745
1642165730000|2022-01-14 13:08:50|1189.6|1189.2|1189|1188.8|1189.6|1189.2|1189|1188.8|1327
1642165740000|2022-01-14 13:09:00|1188.8|1188.6|1188|1187.4|1188.8|1188.6|1188|1187.4|4507
1642165750000|2022-01-14 13:09:10|1188.2|1187.6|1188|1187.6|1188.2|1188|1188|1187.4|2505
1642165760000|2022-01-14 13:09:20|1187.8|1187.4|1187|1186.4|1187.8|1187.4|1187|1186.4|11049
1642165770000|2022-01-14 13:09:30|1187.2|1186.6|1186.8|1186.4|1187.4|1187|1186.2|1185.8|23920
1642165780000|2022-01-14 13:09:40|1187|1186.6|1187.2|1186.6|1187.2|1187|1186.8|1186.4|2355
1642165790000|2022-01-14 13:09:50|1187|1186.4|1187.2|1186.6|1187.2|1186.6|1186.8|1186.4|959
1642165800000|2022-01-14 13:10:00|1187.6|1186.8|1187|1186.6|1187.6|1187.2|1187|1186.4|3847
1642165810000|2022-01-14 13:10:10|1187.2|1186.4|1186.8|1186.4|1187.2|1186.4|1186.8|1186.4|3474
1642165820000|2022-01-14 13:10:20|1186.6|1186.2|1185.6|1185.4|1186.6|1186.2|1185.4|1185.2|12847
1642165830000|2022-01-14 13:10:30|1185.8|1185.8|1186.4|1185.8|1186.6|1186.2|1185.6|1185.8|14267
1642165840000|2022-01-14 13:10:40|1186.6|1186|1186|1185.6|1186.6|1186|1186|1185.6|738
1642165850000|2022-01-14 13:10:50|1186.2|1185.8|1186|1185.8|1186.2|1185.8|1186|1185.6|2206
1642165860000|2022-01-14 13:11:00|1186.2|1186|1185.8|1185.6|1186.6|1186.2|1185.8|1185.6|13493
1642165870000|2022-01-14 13:11:10|1185.6|1185.4|1186.2|1185.6|1186.2|1185.6|1185.6|1185|3229
1642165880000|2022-01-14 13:11:20|1186.4|1186|1187|1186.6|1187|1186.6|1186.2|1186|17410
1642165890000|2022-01-14 13:11:30|1187.2|1187|1187.2|1186.6|1187.4|1187|1186.8|1186.6|7823
1642165900000|2022-01-14 13:11:40|1187.4|1186.8|1187.4|1187|1187.4|1187|1187.4|1186.8|0
1642165910000|2022-01-14 13:11:50|1187.6|1187.4|1187.4|1187|1188|1187.6|1187.2|1187|33658
1642165920000|2022-01-14 13:12:00|1187.2|1187.2|1187.2|1187|1187.8|1187.2|1187.2|1187|20728
1642165930000|2022-01-14 13:12:10|1187|1186.8|1186.2|1185.8|1187|1186.8|1186.2|1185.6|17338
1642165940000|2022-01-14 13:12:20|1186|1185.6|1185.8|1185.4|1186|1185.8|1185.6|1185.4|9926
1642165950000|2022-01-14 13:12:30|1186|1185.6|1186|1185.6|1186|1185.8|1186|1185.4|2533
1642165960000|2022-01-14 13:12:40||1185.4||1185.4||1185.4||1185.4|0
1642165970000|2022-01-14 13:12:50|1185.8|1185.6|1187|1186.4|1187|1186.4|1185.8|1185.6|4866
1642165980000|2022-01-14 13:13:00|1186.8|1186.6|1186.4|1186.2|1187|1186.6|1186.4|1186.2|537
1642165990000|2022-01-14 13:13:10|1186.6|1186.4|1187.4|1187|1187.6|1187.2|1186.6|1186.2|20324
1642166000000|2022-01-14 13:13:20|1187.2|1186|1186.6|1186.2|1187.2|1186.4|1186.6|1186|37076
1642166010000|2022-01-14 13:13:30|1186.4|1186.4|1186.2|1185.8|1186.4|1186.4|1186|1185.8|19837
1642166020000|2022-01-14 13:13:40|1186.4|1186|1186.4|1185.8|1186.4|1186.2|1186.4|1185.8|2907
1642166030000|2022-01-14 13:13:50|1186.2|1185.6|1186.4|1186|1186.6|1186.2|1186|1185.6|7173
1642166040000|2022-01-14 13:14:00|1186.6|1186.2|1186.8|1186.4|1186.8|1186.6|1186.4|1186|7167
1642166050000|2022-01-14 13:14:10|1186.6|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.2|910
1642166060000|2022-01-14 13:14:20|1186.6|1186.6|1187|1186.6|1187|1186.6|1186.6|1186.4|8336
1642166070000|2022-01-14 13:14:30|1187.2|1186.8|1187.4|1186.8|1187.4|1187|1187.2|1186.8|2377
1642166080000|2022-01-14 13:14:40||1187||1187||1187||1187|0
1642166090000|2022-01-14 13:14:50|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.4|3759
1642166100000|2022-01-14 13:15:00|1187|1186.6|1186|1185.6|1187.2|1186.8|1186|1185.6|24846
1642166110000|2022-01-14 13:15:10|1185.8|1185.4|1186|1185.4|1186.2|1185.6|1185.6|1185.2|20471
1642166120000|2022-01-14 13:15:20|1186.2|1185.6|1186.8|1186.4|1186.8|1186.4|1186|1185.6|3569
1642166130000|2022-01-14 13:15:30|1186.6|1186.2|1186.2|1186|1186.8|1186.4|1186.2|1185.8|1447
1642166140000|2022-01-14 13:15:40|1186.4|1186.2|1186.4|1186.2|1186.6|1186.2|1186.4|1186|1188
1642166150000|2022-01-14 13:15:50|1186.6|1186.4|1186.8|1186.4|1187|1186.8|1186.6|1186.2|5370
1642166160000|2022-01-14 13:16:00|1187|1186.2|1186.8|1186.2|1187.2|1186.8|1186.6|1186.2|15318
1642166170000|2022-01-14 13:16:10|1187|1186.4|1187|1186.6|1187.2|1186.6|1187|1186.4|6546
1642166180000|2022-01-14 13:16:20|1186.8|1186.8|1188.2|1187.8|1188.2|1187.8|1186.8|1186.8|5071
1642166190000|2022-01-14 13:16:30|1188|1187.6|1187.6|1187.2|1188|1187.6|1187.6|1187.2|7649
1642166200000|2022-01-14 13:16:40|1187.8|1187.6|1187.8|1187.4|1188|1187.6|1187.6|1187.2|4114
1642166210000|2022-01-14 13:16:50|1188|1187.6|1188.2|1187.8|1188.4|1187.8|1188|1187.6|1647
1642166220000|2022-01-14 13:17:00|1188.4|1188|1187.8|1187.4|1188.6|1188.4|1187.6|1187.4|16012
1642166230000|2022-01-14 13:17:10|1188|1187.6|1187.6|1187.2|1188.2|1188|1187.4|1187.2|11015
1642166240000|2022-01-14 13:17:20|1187.4|1187|1187.4|1187.2|1187.6|1187.2|1187.4|1187|1147
1642166250000|2022-01-14 13:17:30|1187.6|1187|1187.4|1187|1187.6|1187|1187.4|1187|211
1642166260000|2022-01-14 13:17:40|1187.2|1186.8|1186.8|1186.4|1187.4|1186.8|1186.8|1186.4|2837
1642166270000|2022-01-14 13:17:50||1186.6||1186.2||1186.6||1186.2|430
1642166280000|2022-01-14 13:18:00|1186.6|1186.4|1186.4|1186|1186.6|1186.4|1186.2|1186|18485
1642166290000|2022-01-14 13:18:10|1186.6|1185.8|1186.2|1185.6|1186.6|1186|1186|1185.6|42477
1642166300000|2022-01-14 13:18:20|1186|1185.4|1185.2|1185|1186|1185.6|1185.2|1184.8|22447
1642166310000|2022-01-14 13:18:30|1185|1184.8|1184.8|1184.6|1185.6|1185.2|1184.8|1184.4|8218
1642166320000|2022-01-14 13:18:40|1185|1184.4|1184.8|1184.4|1185.2|1185|1184.8|1184.4|21563
1642166330000|2022-01-14 13:18:50|1184.6|1184.6|1184.8|1184.2|1184.8|1184.6|1184.6|1184.2|431
1642166340000|2022-01-14 13:19:00|1185|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.2|3108
1642166350000|2022-01-14 13:19:10|1184.8|1184.4|1185|1184.4|1185|1184.6|1184.8|1184.4|0
1642166360000|2022-01-14 13:19:20|1184.8|1184.6|1184.8|1184.2|1185|1184.8|1184.6|1184|8006
1642166370000|2022-01-14 13:19:30|1185|1184.4|1185.2|1184.6|1185.2|1184.6|1184.8|1184.4|4687
1642166380000|2022-01-14 13:19:40|1185|1184.4|1184.6|1184.4|1185|1184.4|1184.4|1184|1138
1642166390000|2022-01-14 13:19:50|1184.4|1184.2|1184|1183.8|1184.4|1184.2|1184|1183.8|974
1642166400000|2022-01-14 13:20:00|1184.2|1183.6|1184.6|1184|1184.6|1184.2|1184|1183.6|4274
1642166410000|2022-01-14 13:20:10|1184.4|1183.8|1184.4|1183.8|1184.4|1184|1184.4|1183.8|0
1642166420000|2022-01-14 13:20:20|1184.2|1184|1182.8|1182.4|1184.4|1184|1182.8|1182.2|14490
1642166430000|2022-01-14 13:20:30|1182.6|1182.2|1183|1182.4|1183|1182.6|1182.4|1182|21927
1642166440000|2022-01-14 13:20:40|1182.8|1182.6|1182.8|1182.2|1182.8|1182.6|1182.6|1182|2175
1642166450000|2022-01-14 13:20:50|1182.6|1182|1182.2|1181.8|1182.6|1182|1182.2|1181.8|4658
1642166460000|2022-01-14 13:21:00|1182.4|1182|1182.6|1182.2|1182.6|1182.4|1182.4|1181.8|9195
1642166470000|2022-01-14 13:21:10|1182.8|1182.4|1182.4|1182|1182.8|1182.4|1182.2|1182|1432
1642166480000|2022-01-14 13:21:20|1182.6|1182.2|1182.2|1181.8|1182.8|1182.4|1182.2|1181.8|5320
1642166490000|2022-01-14 13:21:30|1182|1181.6|1181.8|1181.2|1182.2|1181.8|1181.6|1181.2|692
1642166500000|2022-01-14 13:21:40|1181.6|1181.4|1181.4|1180.8|1182|1181.8|1181|1180.4|31134
1642166510000|2022-01-14 13:21:50|1181.2|1180.6|1181.2|1180.8|1181.2|1181|1181|1180.6|5729
1642166520000|2022-01-14 13:22:00|1181.4|1181.2|1180.8|1180.4|1181.4|1181.2|1180.6|1180.2|9636
1642166530000|2022-01-14 13:22:10|1180.6|1180.2|1180.6|1180.2|1180.6|1180.4|1180.4|1180|3461
1642166540000|2022-01-14 13:22:20|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180|2936
1642166550000|2022-01-14 13:22:30|1180.6|1180.2|1181|1180.4|1181.4|1181|1180.6|1180.2|19387
1642166560000|2022-01-14 13:22:40|1181.2|1180.6|1181.8|1181.2|1181.8|1181.4|1181.2|1180.6|3126
1642166570000|2022-01-14 13:22:50|1181.6|1181.4|1181.6|1181|1181.8|1181.4|1181.4|1181|7617
1642166580000|2022-01-14 13:23:00|1181.4|1181.2|1181.6|1181.2|1181.6|1181.4|1181.4|1181|432
1642166590000|2022-01-14 13:23:10|1181.4|1181|1182|1181.6|1182|1181.6|1181.4|1181|5759
1642166600000|2022-01-14 13:23:20|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.6|1181.2|1541
1642166620000|2022-01-14 13:23:40|1181.6|1181.4|1181.6|1181.2|1181.6|1181.4|1181.6|1181.2|0
1642166630000|2022-01-14 13:23:50|1181.4|1181.4|1181|1180.6|1181.4|1181.4|1181|1180.6|3223
1642166640000|2022-01-14 13:24:00|1180.8|1180.8|1180.6|1180.2|1181|1180.8|1180.6|1180.2|4402
1642166650000|2022-01-14 13:24:10|1180.4|1180.6|1181|1180.6|1181.2|1180.8|1180.4|1180.2|12621
1642166660000|2022-01-14 13:24:20|1181.2|1180.4|1181|1180.6|1181.2|1180.6|1181|1180.4|0
1642166670000|2022-01-14 13:24:30|1180.8|1180.8|1180.6|1180.2|1181|1180.8|1180.6|1180.2|1391
1642166680000|2022-01-14 13:24:40|1180.4|1180.4|1181|1180.6|1181|1180.6|1180.4|1180.4|5382
1642166690000|2022-01-14 13:24:50|1180.8|1180.8|1181|1180.4|1181|1180.8|1180.8|1180.4|9027
1642166700000|2022-01-14 13:25:00|1180.8|1180.6|1180.8|1180.4|1181|1180.6|1180.6|1180.2|432
1642166710000|2022-01-14 13:25:10|1181|1180.6|1181.8|1181.4|1181.8|1181.6|1181|1180.6|2907
1642166720000|2022-01-14 13:25:20|1181.6||1181.8||1181.8||1181.6||599
1642166730000|2022-01-14 13:25:30|1182|1181.6|1182.8|1182.4|1183.2|1182.8|1182|1181.6|17422
1642166740000|2022-01-14 13:25:40|1183|1182.6|1183.2|1182.8|1183.2|1183|1183|1182.4|5413
1642166750000|2022-01-14 13:25:50|1183.6|1183.4|1184|1183.6|1184|1183.8|1183.4|1182.8|17132
1642166760000|2022-01-14 13:26:00|1184.2|1183.8|1184.2|1183.6|1184.4|1184|1184|1183.4|13269
1642166780000|2022-01-14 13:26:20|1184|1183.8|1184.2|1183.6|1184.2|1183.8|1184|1183.6|940
1642166790000|2022-01-14 13:26:30|1184|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.8|0
1642166800000|2022-01-14 13:26:40||1184||1184||1184||1184|2953
1642166810000|2022-01-14 13:26:50|1184|1183.8|1183.8|1183.4|1184.2|1183.8|1183.8|1183.4|5642
1642166820000|2022-01-14 13:27:00|1184.2|1183.6|1184.8|1184.2|1184.8|1184.6|1184.2|1183.6|13177
1642166830000|2022-01-14 13:27:10|1184.6|1184|1184.4|1184|1184.6|1184.2|1184.4|1184|2350
1642166840000|2022-01-14 13:27:20|1184.2|1183.8|1184.4|1184|1184.4|1184|1184|1183.6|16980
1642166850000|2022-01-14 13:27:30|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.2|1184|3311
1642166860000|2022-01-14 13:27:40|1184.2|1184.2|1185|1184.4|1185|1184.4|1184.2|1184.2|6250
1642166870000|2022-01-14 13:27:50|1184.8|1184.6|1185.2|1184.8|1185.4|1184.8|1184.8|1184.6|410
1642166880000|2022-01-14 13:28:00|1185||1185||1185||1185||0
1642166890000|2022-01-14 13:28:10|1184.8|1184.6|1184.8|1184.4|1184.8|1184.6|1184.6|1184|3354
1642166900000|2022-01-14 13:28:20|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184|1183.4|4668
1642166910000|2022-01-14 13:28:30|1184.6|1184.2|1185|1184.6|1185|1184.6|1184.6|1184.2|24133
1642166920000|2022-01-14 13:28:40|1185.2||1185.2||1185.2||1184.8||3159
1642166930000|2022-01-14 13:28:50|1185|1184.4|1184.8|1184.2|1185|1184.4|1184.6|1184.2|5196
1642166940000|2022-01-14 13:29:00|1185|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|0
1642166960000|2022-01-14 13:29:20|1185.2|1184.8|1185.4|1185|1185.6|1185.2|1185|1184.8|2154
1642166970000|2022-01-14 13:29:30|1185.6|1185.2|1185.2|1185|1185.6|1185.2|1185.2|1185|933
1642166980000|2022-01-14 13:29:40|1185.4|1185.2|1186|1185.6|1186|1185.6|1185.4|1185.2|1615
1642166990000|2022-01-14 13:29:50|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.4|0
1642167000000|2022-01-14 13:30:00|1186.2|1185.8|1186.4|1185.8|1187|1186.4|1186.2|1185.6|5534
1642167010000|2022-01-14 13:30:10|1186.2|1185.6|1185.4|1184.6|1186.4|1185.6|1185|1184.2|14054
1642167020000|2022-01-14 13:30:20|1185.2|1184.8|1185.4|1184.6|1185.4|1185|1185|1184.4|1416
1642167030000|2022-01-14 13:30:30|1185.2|1184.8|1185.2|1184.8|1185.4|1185.2|1185.2|1184.6|3493
1642167040000|2022-01-14 13:30:40|1185|1184.6|1184.8|1184.6|1185|1184.6|1184.2|1184|17395
1642167050000|2022-01-14 13:30:50|1185|1184.4|1185.2|1184.8|1185.4|1185|1185|1184.4|2212
1642167060000|2022-01-14 13:31:00|1185|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|1272
1642167070000|2022-01-14 13:31:10||1184.8||1184.6||1184.8||1184.6|0
1642167080000|2022-01-14 13:31:20|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|433
1642167090000|2022-01-14 13:31:30|1185|1185|1185.4|1185|1185.6|1185.2|1185|1185|2029
1642167100000|2022-01-14 13:31:40|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.6|707
1642167120000|2022-01-14 13:32:00|1185|1185|1184.6|1184.2|1185|1185|1184.6|1184|322
1642167130000|2022-01-14 13:32:10|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|1500
1642167140000|2022-01-14 13:32:20|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1000
1642167150000|2022-01-14 13:32:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.2|1578
1642167160000|2022-01-14 13:32:40|1184.6|1184.2|1184.8|1184.2|1184.8|1184.6|1184.6|1184.2|931
1642167170000|2022-01-14 13:32:50|1184.6|1184.4|1184.6|1184.4|1184.8|1184.4|1184.6|1184.2|0
1642167180000|2022-01-14 13:33:00|1184.8|1184.6|1184.6|1184.4|1184.8|1184.6|1184.4|1184.2|15905
1642167190000|2022-01-14 13:33:10|1184.8|1184.2|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|9055
1642167200000|2022-01-14 13:33:20|1184.8|1184.4|1184.2|1184|1185.2|1184.8|1184.2|1184|14411
1642167210000|2022-01-14 13:33:30|1184|1183.8|1183.4|1183.2|1184|1183.8|1183.2|1183|52721
1642167220000|2022-01-14 13:33:40|1183.2|1183|1182.8|1182.6|1183.6|1183.4|1182.8|1182.6|17802
1642167230000|2022-01-14 13:33:50|1183|1182.4|1183|1182.4|1183.2|1182.4|1182.6|1182.4|10160
1642167240000|2022-01-14 13:34:00|1182.8|1182|1182.6|1182|1182.8|1182.4|1182.4|1182|22188
1642167250000|2022-01-14 13:34:10|1182.4|1182.2|1182.4|1182|1182.6|1182.2|1182.4|1182|0
1642167260000|2022-01-14 13:34:20||1182.2||1182.2||1182.2||1182.2|0
1642167280000|2022-01-14 13:34:40|1182.2|1182|1182.2|1181.8|1182.4|1182|1181.6|1181.4|18054
1642167290000|2022-01-14 13:34:50|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|2431
1642167300000|2022-01-14 13:35:00|1181.6|1181.2|1181.4|1181.2|1181.6|1181.2|1181.4|1181.2|644
1642167310000|2022-01-14 13:35:10|1181.6|1181.4|1181.8|1181.4|1182|1181.6|1181.4|1181.4|4403
1642167320000|2022-01-14 13:35:20|1181.6|1181.2|1181.6|1181|1181.6|1181.2|1181.4|1181|6541
1642167330000|2022-01-14 13:35:30|1181.4|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1181|1886
1642167340000|2022-01-14 13:35:40|1181.6|1181.2|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|6373
1642167350000|2022-01-14 13:35:50||1181||1181||1181||1181|0
1642167360000|2022-01-14 13:36:00|1181|1180.8|1181|1180.8|1181|1180.8|1181|1180.8|1039
1642167370000|2022-01-14 13:36:10|1181.2|1181|1181.2|1181|1181.2|1181|1181.2|1180.8|12774
1642167390000|2022-01-14 13:36:30|1181|1180.8|1180.8|1180.4|1181.2|1181|1180.6|1180.2|7930
1642167400000|2022-01-14 13:36:40|1181|1180.6|1181|1180.6|1181.2|1181|1180.8|1180.4|4285
1642167410000|2022-01-14 13:36:50|1181.2|1180.8|1181.2|1180.6|1181.4|1181|1180.6|1180.2|25943
1642167420000|2022-01-14 13:37:00|1181|1180.8|1181.4|1181.2|1181.6|1181.2|1181|1180.6|14750
1642167430000|2022-01-14 13:37:10|1181.2|1181|1181.4|1181|1181.4|1181|1181.2|1180.8|2434
1642167440000|2022-01-14 13:37:20|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|0
1642167450000|2022-01-14 13:37:30|1181.2|1180.6|1180.6|1180|1181.2|1180.6|1180.4|1180|34414
1642167460000|2022-01-14 13:37:40|1180.4|1180.2|1180.6|1180|1181.2|1180.8|1180.4|1180|24935
1642167470000|2022-01-14 13:37:50|1180.4|1180.2|1180.8|1180.4|1181|1180.6|1180.2|1180|11375
1642167480000|2022-01-14 13:38:00|1181|1180.6|1181|1180.6|1181.2|1180.8|1180.4|1180.2|5633
1642167490000|2022-01-14 13:38:10|1180.8|1180.8|1180.6|1180.2|1181.2|1180.8|1180.4|1180.2|5476
1642167500000|2022-01-14 13:38:20|1180.8|1180.4|1180.8|1180.4|1181|1180.6|1180.8|1180.2|1866
1642167510000|2022-01-14 13:38:30|1180.6||1180.8||1180.8||1180.6||0
1642167520000|2022-01-14 13:38:40|1180.6||1180.6||1180.6||1180.6||0
1642167530000|2022-01-14 13:38:50|1180.4|1180.2|1180.4|1180|1180.6|1180.4|1180.2|1180|4611
1642167540000|2022-01-14 13:39:00|1180.6|1180.2|1181.4|1181|1181.4|1181|1180.6|1180.2|9815
1642167550000|2022-01-14 13:39:10|1181.6|1181.2|1181.2|1180.8|1181.6|1181.2|1181|1180.6|5413
1642167560000|2022-01-14 13:39:20|1181|1181|1181.4|1181.2|1181.4|1181.2|1181|1181|1194
1642167570000|2022-01-14 13:39:30|1181.2|1180.6|1181|1180.6|1181.4|1181|1177.6|1177.4|212314
1642167580000|2022-01-14 13:39:40||1180.8||1180.8||1180.8||1180.6|1902
1642167590000|2022-01-14 13:39:50|1181.2|1181|1181.2|1180.8|1181.4|1181.2|1180.4|1180.2|21362
1642167600000|2022-01-14 13:40:00|1181|1180.6|1181.6|1181.2|1181.6|1181.4|1181|1180.4|11977
1642167610000|2022-01-14 13:40:10|1181.8|1181|1181.6|1181.2|1181.8|1181.6|1181.6|1181|1652
1642167620000|2022-01-14 13:40:20|1181.4|1181|1181.4|1181|1181.8|1181.4|1181.2|1181|9000
1642167630000|2022-01-14 13:40:30|1181.6|1181.2|1181.8|1181.4|1182|1181.8|1181.6|1181.2|2752
1642167640000|2022-01-14 13:40:40|1182|1181.6|1182.8|1182.4|1182.8|1182.6|1181.8|1181.2|8580
1642167650000|2022-01-14 13:40:50|1182.6|1182.2|1183.2|1182.8|1183.2|1182.8|1182.4|1181.8|4130
1642167660000|2022-01-14 13:41:00|1183.4|1183|1183.2|1182.8|1184|1183.8|1183.2|1182.8|9146
1642167670000|2022-01-14 13:41:10|1183|1182.6|1183.2|1183|1183.2|1183|1183|1182.6|1933
1642167680000|2022-01-14 13:41:20||1182.8||1182.8||1182.8||1182.8|577
1642167690000|2022-01-14 13:41:30|1182.8|1182.6|1183|1182.6|1183.2|1183|1182.8|1182.6|6889
1642167700000|2022-01-14 13:41:40|1183.2|1182.8|1183|1182.6|1183.4|1183.2|1183|1182.6|9027
1642167710000|2022-01-14 13:41:50|1182.8|1182.8|1183|1182.6|1183|1182.8|1182.8|1182.6|2
1642167720000|2022-01-14 13:42:00|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.4|1182|9317
1642167730000|2022-01-14 13:42:10|1182.6|1182.2|1183|1182.4|1183.4|1182.8|1182.6|1182.2|5321
1642167740000|2022-01-14 13:42:20|1182.8|1182.6|1183.4|1183|1183.6|1183.2|1182.8|1182.6|5855
1642167750000|2022-01-14 13:42:30|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1642167760000|2022-01-14 13:42:40|1183.4|1183|1183|1182.8|1183.4|1183|1182.8|1182.6|5331
1642167770000|2022-01-14 13:42:50|1183.2|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1183|834
1642167790000|2022-01-14 13:43:10|1183.8|1183.4|1184.2|1183.6|1184.2|1183.8|1183.8|1183.4|1579
1642167800000|2022-01-14 13:43:20|1184|1183.8|1185.2|1184.8|1185.4|1185|1184|1183.6|19694
1642167810000|2022-01-14 13:43:30|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1184.8|0
1642167820000|2022-01-14 13:43:40|1185.2|1184.8|1185.8|1185.2|1185.8|1185.4|1185.2|1184.8|12927
1642167830000|2022-01-14 13:43:50|1185.6|1185.4|1185.6|1185|1185.8|1185.4|1185.6|1185|959
1642167840000|2022-01-14 13:44:00|1185.4|1184.8|1185|1184.4|1185.4|1184.8|1185|1184.4|905
1642167850000|2022-01-14 13:44:10|1184.8|1184.6|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|0
1642167860000|2022-01-14 13:44:20|1184.6|1184.2|1184.4|1184.2|1184.8|1184.2|1184.4|1184|0
1642167870000|2022-01-14 13:44:30|1184.6|1184|1185.4|1184.8|1185.4|1184.8|1184.6|1184|10285
1642167880000|2022-01-14 13:44:40|1185.2|1185|1185|1184.4|1185.4|1185|1185|1184.4|424
1642167890000|2022-01-14 13:44:50|1184.8|1184.6|1184.8|1184.4|1185|1184.8|1184.8|1184.4|1051
1642167900000|2022-01-14 13:45:00|1185|1184.6|1184.6|1184|1185|1184.8|1184.6|1184|2294
1642167910000|2022-01-14 13:45:10|1184.4|1184.2|1185.2|1184.8|1185.4|1184.8|1184.4|1184|4967
1642167920000|2022-01-14 13:45:20|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.6|1184.2|3820
1642167930000|2022-01-14 13:45:30|1184.4|1184|1184.2|1183.6|1184.4|1184|1184.2|1183.6|431
1642167940000|2022-01-14 13:45:40||1183.8||1183.8||1183.8||1183.8|0
1642167950000|2022-01-14 13:45:50|1184.4|1184|1184.4|1184|1184.6|1184.2|1184.4|1184|475
1642167960000|2022-01-14 13:46:00|1184.2|1183.8|1183.6|1183|1184.4|1183.8|1183.2|1182.8|10152
1642167970000|2022-01-14 13:46:10|1183.4|1182.8|1183|1182.6|1183.4|1183|1182.6|1182.2|10677
1642167980000|2022-01-14 13:46:20|1182.8||1183||1183||1182.8||0
1642167990000|2022-01-14 13:46:30|1182.8|1182.4|1182.8|1182.6|1182.8|1182.6|1182.4|1182.2|4652
1642168000000|2022-01-14 13:46:40|1182.6|1182.4|1182.4|1182|1182.6|1182.4|1182.4|1182|641
1642168020000|2022-01-14 13:47:00|1182.6|1182.2|1183|1182.6|1183|1182.8|1182.6|1182.2|8296
1642168030000|2022-01-14 13:47:10||1182.8||1182.6||1182.8||1182.6|0
1642168040000|2022-01-14 13:47:20|1183.2|1182.8|1182.2|1181.6|1183.4|1183.2|1182|1181.6|13921
1642168050000|2022-01-14 13:47:30|1182|1181.8|1182|1181.6|1182.2|1181.8|1182|1181.4|156
1642168060000|2022-01-14 13:47:40|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.6|1951
1642168070000|2022-01-14 13:47:50|1182||1182||1182||1182||312
1642168080000|2022-01-14 13:48:00|1181.8|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|1014
1642168100000|2022-01-14 13:48:20|1181.6|1181.2|1181.4|1181|1181.8|1181.2|1181.4|1181|4032
1642168110000|2022-01-14 13:48:30||1181.2||1181.2||1181.2||1181.2|0
1642168120000|2022-01-14 13:48:40|1181.2|1181|1181.6|1181|1182|1181.6|1181.2|1181|25146
1642168130000|2022-01-14 13:48:50|1181.4|1180.8|1181.6|1181.2|1181.6|1181.2|1180.8|1180.6|29848
1642168140000|2022-01-14 13:49:00|1181.8|1181.4|1181.4|1181|1181.8|1181.4|1181.4|1181|1099
1642168150000|2022-01-14 13:49:10|1181.6|1181.2|1181.8|1181.2|1181.8|1181.6|1181.6|1181.2|16426
1642168160000|2022-01-14 13:49:20|1181.6|1181.4|1181.6|1181.4|1181.6|1181.4|1181.6|1181|1105
1642168170000|2022-01-14 13:49:30||1181.2||1181.4||1181.4||1181.2|435
1642168180000|2022-01-14 13:49:40|1181.8|1181.6|1181.6|1181|1181.8|1181.6|1181.6|1181|1600
1642168190000|2022-01-14 13:49:50|1181.4|1181.2|1181.8|1181.2|1181.8|1181.4|1181.4|1181.2|1588
1642168200000|2022-01-14 13:50:00|1181.6||1181.6||1181.6||1181.4||238
1642168210000|2022-01-14 13:50:10|1181.4|1181|1181.6|1181|1181.6|1181.2|1181.4|1181|707
1642168220000|2022-01-14 13:50:20||1181.2||1181.4||1181.4||1181.2|0
1642168230000|2022-01-14 13:50:30|1181.4|1181.2|1181.4|1181.2|1181.4|1181.2|1181.4|1181.2|1729
1642168240000|2022-01-14 13:50:40|1181.2|1181|1181.4|1181.2|1181.6|1181.2|1181.2|1181|2679
1642168260000|2022-01-14 13:51:00|1181.2|1181|1181.4|1181|1181.4|1181|1181.2|1181|1501
1642168270000|2022-01-14 13:51:10|1181.2|1181.2|1181.2|1181|1181.6|1181.2|1180.8|1180.6|34678
1642168280000|2022-01-14 13:51:20|1181.4|1181.2|1182.2|1181.8|1182.4|1182.2|1181.4|1181|17722
1642168290000|2022-01-14 13:51:30|1182|1182|1181.8|1181.4|1182|1182|1181.6|1181.2|1221
1642168300000|2022-01-14 13:51:40|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181.2|0
1642168310000|2022-01-14 13:51:50|1181.4|1181|1181.6|1181.2|1181.8|1181.4|1181.2|1181|13331
1642168320000|2022-01-14 13:52:00|1181.8|1181.4|1182|1181.4|1182|1181.6|1181.8|1181.2|962
1642168330000|2022-01-14 13:52:10||1181.6||1181.6||1181.8||1181.4|0
1642168340000|2022-01-14 13:52:20|1182.2|1181.8|1182|1181.8|1182.2|1181.8|1182|1181.8|1324
1642168350000|2022-01-14 13:52:30|1182.2|1182|1182.2|1182|1182.4|1182.2|1182.2|1181.8|1185
1642168360000|2022-01-14 13:52:40|1182.4|1182.2|1182.8|1182.4|1182.8|1182.6|1182.4|1182.2|4752
1642168370000|2022-01-14 13:52:50|1183|1182.6|1183|1182.6|1183.2|1183|1183|1182.6|1473
1642168380000|2022-01-14 13:53:00|1182.8|1182.4|1182|1181.6|1182.8|1182.4|1182|1181.6|1719
1642168390000|2022-01-14 13:53:10|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.6|1624
1642168400000|2022-01-14 13:53:20|1182|1181.6|1181.6|1181|1182|1181.6|1181.6|1181|1653
1642168410000|2022-01-14 13:53:30||1181.2||1181.2||1181.2||1181.2|0
1642168420000|2022-01-14 13:53:40|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|393
1642168440000|2022-01-14 13:54:00|1182.2|1181.8|1182.2|1182|1182.2|1182|1182|1181.6|3341
1642168450000|2022-01-14 13:54:10|1182|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.4|811
1642168470000|2022-01-14 13:54:30|1182|1181.6|1182.2|1181.6|1182.2|1182|1182|1181.6|2255
1642168480000|2022-01-14 13:54:40|1182|1181.4|1181.8|1181.4|1182|1181.6|1181.8|1181.4|0
1642168490000|2022-01-14 13:54:50|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|432
1642168500000|2022-01-14 13:55:00|1182.4|1182|1182|1181.6|1182.6|1182.2|1181.8|1181.4|10227
1642168510000|2022-01-14 13:55:10|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1182|1181.6|850
1642168520000|2022-01-14 13:55:20|1181.8|1181.8|1182.2|1181.8|1182.4|1182.2|1181.8|1181.6|11138
1642168530000|2022-01-14 13:55:30|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1181.8|2762
1642168540000|2022-01-14 13:55:40||1182.2||1182||1182.2||1182|926
1642168550000|2022-01-14 13:55:50|1182.6|1182.2|1182.4|1182.2|1182.6|1182.4|1182.4|1182|1640
1642168560000|2022-01-14 13:56:00|1182.2|1182|1182.2|1181.6|1182.2|1182|1182.2|1181.6|328
1642168570000|2022-01-14 13:56:10|1182|1182|1182|1181.6|1182|1182|1182|1181.6|1400
1642168580000|2022-01-14 13:56:20|1182.2|1181.8|1182.2|1181.6|1182.4|1182|1182.2|1181.6|10561
1642168590000|2022-01-14 13:56:30|1182.4|1182|1182.2|1182|1182.4|1182|1182.2|1182|926
1642168600000|2022-01-14 13:56:40|1182|1181.8|1182|1181.6|1182|1181.8|1182|1181.6|1355
1642168610000|2022-01-14 13:56:50|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1182|1181.6|1426
1642168620000|2022-01-14 13:57:00|1182.2|1181.8|1182.8|1182.4|1182.8|1182.4|1182.2|1181.8|2212
1642168630000|2022-01-14 13:57:10|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|0
1642168640000|2022-01-14 13:57:20|1182.8|1182|1182.8|1182.4|1182.8|1182.4|1182.6|1182|0
1642168650000|2022-01-14 13:57:30|1182.6|1182.2|1182.8|1182.2|1182.8|1182.4|1182.4|1182.2|3845
1642168660000|2022-01-14 13:57:40||1182.4||1182.4||1182.6||1182.4|0
1642168670000|2022-01-14 13:57:50|1182.6||1182.6||1182.6||1182.6||0
1642168680000|2022-01-14 13:58:00|1182.8||1182.8||1182.8||1182.8||492
1642168700000|2022-01-14 13:58:20|1183|1182.6|1183.2|1183|1183.2|1183|1183|1182.6|376
1642168710000|2022-01-14 13:58:30|1183.4|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183.2|872
1642168720000|2022-01-14 13:58:40|1183.6|1183.6|1183.8|1183.4|1183.8|1183.6|1183.6|1183.2|1843
1642168730000|2022-01-14 13:58:50||1183.2||1183.2||1183.4||1183.2|645
1642168740000|2022-01-14 13:59:00|1183.6|1183.4|1183.6|1183.4|1183.8|1183.4|1183.4|1183.2|10539
1642168750000|2022-01-14 13:59:10||1183.2||1183.2||1183.2||1183.2|0
1642168760000|2022-01-14 13:59:20||1183.4||1183.4||1183.4||1183.4|0
1642168770000|2022-01-14 13:59:30|1183.8|1183.6|1184.4|1184|1184.4|1184|1183.8|1183.6|18395
1642168780000|2022-01-14 13:59:40|1184.2|1183.8|1184|1183.4|1184.6|1184|1183.8|1183.4|11490
1642168790000|2022-01-14 13:59:50|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.4|0
1642168800000|2022-01-14 14:00:00|1183.8|1183.4|1184.2|1183.8|1184.2|1183.8|1183.4|1183.2|9611
1642168810000|2022-01-14 14:00:10|1184|1183.6|1184|1183.6|1184.2|1183.6|1183.8|1183.4|0
1642168820000|2022-01-14 14:00:20|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183|2190
1642168830000|2022-01-14 14:00:30|1183.6|1183.2|1183.8|1183.4|1183.8|1183.6|1183.6|1183.2|1009
1642168840000|2022-01-14 14:00:40|1183.6|1183.2|1183.2|1182.8|1183.6|1183.2|1183.2|1182.8|39587
1642168850000|2022-01-14 14:00:50|1183|1182.6|1183.2|1182.8|1183.4|1183|1183|1182.6|5590
1642168860000|2022-01-14 14:01:00|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1182.6|1454
1642168870000|2022-01-14 14:01:10|1183.2|1182.8|1183.2|1182.6|1183.2|1183|1183|1182.6|3180
1642168880000|2022-01-14 14:01:20|1183.4|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1642168890000|2022-01-14 14:01:30|1183.2|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1183|14485
1642168900000|2022-01-14 14:01:40|1183.6|1183.2|1183.6|1183|1183.6|1183.2|1183|1182.8|9962
1642168910000|2022-01-14 14:01:50|1183.4||1183.4||1183.6||1183.4||0
1642168920000|2022-01-14 14:02:00|1183.6|1183.2|1183.6|1183.2|1183.6|1183.4|1183.6|1183.2|619
1642168940000|2022-01-14 14:02:20|1183.8|1183.4|1183.8|1183.2|1183.8|1183.4|1183.8|1183.2|1688
1642168950000|2022-01-14 14:02:30|1183.6|1183.4|1183.4|1183|1183.8|1183.4|1183.2|1182.8|2167
1642168990000|2022-01-14 14:03:10|1183.6|1183.2|1183.6|1183.2|1183.6|1183.4|1183.6|1183.2|5994
1642169000000|2022-01-14 14:03:20|1183.8|1183.4|1183.6|1183.2|1184|1183.8|1183.6|1183.2|4024
1642169020000|2022-01-14 14:03:40|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1183|890
1642169030000|2022-01-14 14:03:50|1183.6|1183.2|1183.6|1183.2|1183.6|1183.4|1183.6|1183.2|0
1642169040000|2022-01-14 14:04:00|1183.4|1183|1183.8|1183.4|1183.8|1183.4|1183.4|1183|3254
1642169050000|2022-01-14 14:04:10|1184|1183.6|1184.8|1184.2|1184.8|1184.4|1184|1183.4|84487
1642169060000|2022-01-14 14:04:20|1184.6|1184|1184.4|1184.2|1184.8|1184.2|1184.2|1184|10445
1642169070000|2022-01-14 14:04:30|1184.6|1184|1184|1183.8|1184.6|1184|1184|1183.8|9711
1642169080000|2022-01-14 14:04:40|1183.8|1183.6|1184|1183.4|1184|1183.6|1183.8|1183.4|1237
1642169090000|2022-01-14 14:04:50||1183.6||1183.6||1183.6||1183.6|0
1642169100000|2022-01-14 14:05:00|1183.8|1183.4|1183.6|1183.4|1183.8|1183.4|1183.6|1183.2|431
1642169120000|2022-01-14 14:05:20|1183.4|1183.2|1183.6|1183.4|1184|1183.6|1183.4|1183|10077
1642169130000|2022-01-14 14:05:30|1183.4|1183.2|1183.6|1183|1183.6|1183.2|1183.4|1183|1000
1642169140000|2022-01-14 14:05:40|1183.4|1183.2|1184|1183.6|1184|1183.6|1183.4|1183.2|2174
1642169150000|2022-01-14 14:05:50|1184.2|1183.8|1184.4|1184|1184.8|1184.6|1184.2|1183.8|21683
1642169160000|2022-01-14 14:06:00|1184.2|1183.8|1184.2|1183.6|1184.2|1183.8|1184|1183.6|0
1642169170000|2022-01-14 14:06:10|1184|1183.8|1184.4|1184|1184.6|1184.2|1183.8|1183.4|22991
1642169190000|2022-01-14 14:06:30|1184.6|1184.2|1185|1184.4|1185|1184.6|1184.6|1184.2|5046
1642169200000|2022-01-14 14:06:40||1184.6||1184.6||1184.8||1184.6|0
1642169210000|2022-01-14 14:06:50|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|1173
1642169220000|2022-01-14 14:07:00|1185.2|1184.8|1185.4|1184.8|1185.4|1185|1185.2|1184.8|893
1642169230000|2022-01-14 14:07:10|1185.6|1185|1185.8|1185.4|1185.8|1185.4|1185.6|1185|2475
1642169240000|2022-01-14 14:07:20|1186|1185.6|1185.6|1185.2|1186|1185.6|1185.4|1185.2|3819
1642169260000|2022-01-14 14:07:40|1185.4|1185|1185.6|1185|1185.6|1185.2|1185.4|1185|3414
1642169270000|2022-01-14 14:07:50|1185.4|1185.2|1185.6|1185.4|1185.6|1185.4|1185.4|1185|0
1642169280000|2022-01-14 14:08:00|1185.8|1185.6|1185.8|1185.4|1185.8|1185.6|1185.8|1185.4|342
1642169290000|2022-01-14 14:08:10|1186|1185.6|1186|1185.6|1186|1185.8|1186|1185.6|2053
1642169300000|2022-01-14 14:08:20|1186.2|1185.8|1186.2|1185.6|1186.6|1186.2|1186|1185.6|559
1642169310000|2022-01-14 14:08:30|1186|1185.4|1186.6|1186.2|1186.6|1186.4|1185.8|1185.4|15754
1642169320000|2022-01-14 14:08:40|1186.8|1186.4|1187|1186.4|1187.2|1186.8|1186.8|1186.4|2078
1642169330000|2022-01-14 14:08:50|1186.8|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186.2|705
1642169340000|2022-01-14 14:09:00|1186.2|1186|1186|1185.6|1186.4|1186|1186|1185.4|9264
1642169350000|2022-01-14 14:09:10|1186.2|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.6|1016
1642169360000|2022-01-14 14:09:20|1186.4|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.8|430
1642169370000|2022-01-14 14:09:30|1186.4|1186|1186.8|1186.2|1186.8|1186.4|1186.4|1185.8|2620
1642169380000|2022-01-14 14:09:40|1186.6|1186.4|1186.6|1186.2|1186.6|1186.4|1186.6|1186.2|430
1642169390000|2022-01-14 14:09:50|1186.4|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.8|422
1642169400000|2022-01-14 14:10:00|1186.4|1186|1186.2|1186|1186.6|1186.2|1186.2|1185.8|3835
1642169410000|2022-01-14 14:10:10|1186.4|1186.2|1186.6|1186|1186.6|1186.2|1186.4|1186|212
1642169420000|2022-01-14 14:10:20|1186.8|1186.2|1186.8|1186.4|1186.8|1186.6|1186.6|1186.2|11900
1642169430000|2022-01-14 14:10:30|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|2354
1642169440000|2022-01-14 14:10:40|1187|1186.6|1187|1186.6|1187.2|1186.6|1186.8|1186.4|12
1642169450000|2022-01-14 14:10:50||1186.8||1186.6||1186.8||1186.6|0
1642169460000|2022-01-14 14:11:00|1187.2|1186.8|1187.8|1187.4|1188|1187.4|1187.2|1186.8|1512
1642169470000|2022-01-14 14:11:10|1187.6|1187.2|1187.2|1186.8|1187.6|1187.2|1187.2|1186.8|2975
1642169480000|2022-01-14 14:11:20|1187|1186.6|1187.2|1186.8|1187.4|1187|1187|1186.6|4577
1642169490000|2022-01-14 14:11:30|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1187|734
1642169500000|2022-01-14 14:11:40|1187.6|1187.2|1187|1186.6|1187.6|1187.2|1187|1186.6|3554
1642169510000|2022-01-14 14:11:50|1187.2|1186.8|1187|1186.8|1187.2|1186.8|1187|1186.6|1000
1642169520000|2022-01-14 14:12:00|1186.8|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.4|430
1642169530000|2022-01-14 14:12:10|1186.6|1186.2|1186|1185.6|1186.6|1186.2|1186|1185.6|10254
1642169540000|2022-01-14 14:12:20|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.4|1185.2|16262
1642169550000|2022-01-14 14:12:30|1185.4|1185|1185.2|1185|1185.4|1185|1185.2|1185|1750
1642169560000|2022-01-14 14:12:40|1185.4||1185.4||1185.4||1185.2||2115
1642169570000|2022-01-14 14:12:50|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|0
1642169580000|2022-01-14 14:13:00|||||||||950
1642169590000|2022-01-14 14:13:10|1185.4|1185|1185.4|1185|1185.4|1185|1185.4|1185|431
1642169600000|2022-01-14 14:13:20|1185.2|1184.8|1185|1184.6|1185.2|1184.8|1185|1184.6|968
1642169610000|2022-01-14 14:13:30|1184.8||1184.8||1184.8||1184.8||0
1642169620000|2022-01-14 14:13:40||1184.4||1184.4||1184.4||1184.4|727
1642169640000|2022-01-14 14:14:00|1184.6|1184.6|1185.2|1185|1185.4|1185|1184.6|1184.6|19243
1642169650000|2022-01-14 14:14:10|1185|1184.8|1184.4|1184|1185|1184.8|1184.4|1184|3633
1642169660000|2022-01-14 14:14:20||1184.2||1184.2||1184.2||1184.2|0
1642169670000|2022-01-14 14:14:30|1184.6|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184|1879
1642169680000|2022-01-14 14:14:40|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|500
1642169690000|2022-01-14 14:14:50|1184.2|1184.6|1183.8|1183.4|1184.2|1184.6|1183.8|1183.4|18662
1642169710000|2022-01-14 14:15:10|1183.6|1183.6|1183.8|1183.4|1183.8|1183.6|1183.6|1183.4|1366
1642169720000|2022-01-14 14:15:20|1184|1183.8|1184|1183.8|1184|1183.8|1184|1183.8|1476
1642169730000|2022-01-14 14:15:30|1183.8|1183.6|1183.8|1183.4|1183.8|1183.6|1183.4|1183|27278
1642169740000|2022-01-14 14:15:40|1184|1183.2|1184.4|1183.8|1184.4|1183.8|1184|1183.2|27
1642169750000|2022-01-14 14:15:50|1184.2|1184|1184.4|1184|1184.4|1184|1184.2|1184|0
1642169760000|2022-01-14 14:16:00||1184.2||1184.2||1184.2||1184.2|0
1642169770000|2022-01-14 14:16:10||1184||1184||1184.2||1184|0
1642169780000|2022-01-14 14:16:20|1184.2|1184.2|1184|1183.6|1184.2|1184.2|1184|1183.4|66354
1642169790000|2022-01-14 14:16:30|1184.2|1183.4|1184.4|1184|1184.4|1184|1184|1183.4|918
1642169810000|2022-01-14 14:16:50|1184.6|1184.2|1184.8|1184.6|1185|1184.6|1184.6|1184.2|21616
1642169820000|2022-01-14 14:17:00|1185|1184.4|1185|1184.4|1185.2|1184.8|1185|1184.4|3253
1642169830000|2022-01-14 14:17:10|1185.2|1185|1186|1185.6|1186.2|1185.6|1185|1184.6|9403
1642169840000|2022-01-14 14:17:20|1185.8|1185.4|1185.2|1184.8|1185.8|1185.4|1185.2|1184.6|6656
1642169850000|2022-01-14 14:17:30|1185.4|1185|1185.6|1185.2|1185.6|1185.4|1185.4|1185|3064
1642169860000|2022-01-14 14:17:40|1185.4|1185|1184.8|1184.6|1185.4|1185|1184.8|1184.4|0
1642169870000|2022-01-14 14:17:50|1185|1184.8|1185|1184.4|1185.2|1184.8|1184.8|1184.4|4160
1642169880000|2022-01-14 14:18:00|1184.8|1184.2|1184.2|1184|1184.8|1184.2|1184.2|1184|431
1642169890000|2022-01-14 14:18:10|1184.4|1184.2|1184.4|1184|1184.8|1184.2|1184.4|1184|0
1642169900000|2022-01-14 14:18:20|1184.2||1184.4||1184.4||1184.2||800
1642169910000|2022-01-14 14:18:30|1184.2|1184.2|1184.4|1184|1184.4|1184.2|1184.2|1184|447
1642169920000|2022-01-14 14:18:40|1184.6|1184.2|1185.2|1184.8|1185.2|1184.8|1184.6|1184.2|1430
1642169930000|2022-01-14 14:18:50|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|195
1642169940000|2022-01-14 14:19:00|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.6|1184|3100
1642169950000|2022-01-14 14:19:10|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1642169960000|2022-01-14 14:19:20||1184||1184.2||1184.2||1184|0
1642169980000|2022-01-14 14:19:40|1184.4|1184|1184.2|1183.8|1184.4|1184.2|1184.2|1183.8|2206
1642169990000|2022-01-14 14:19:50|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.6|431
1642170000000|2022-01-14 14:20:00|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1184|1183.6|61
1642170010000|2022-01-14 14:20:10||1183.8||1183.8||1183.8||1183.8|0
1642170020000|2022-01-14 14:20:20|1183.8|1183.6|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|908
1642170030000|2022-01-14 14:20:30||1183.2||1183.4||1183.4||1183.2|0
1642170040000|2022-01-14 14:20:40|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1380
1642170050000|2022-01-14 14:20:50|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.6|1183.2|25000
1642170060000|2022-01-14 14:21:00||1183.6||1183.6||1183.6||1183.4|0
1642170070000|2022-01-14 14:21:10|1184|1183.8|1184.8|1184.4|1184.8|1184.4|1184|1183.8|5129
1642170080000|2022-01-14 14:21:20|1185|1184.6|1184.4|1183.8|1185|1184.6|1184.4|1183.8|9929
1642170090000|2022-01-14 14:21:30|1184|1184|1184.2|1183.8|1184.2|1184|1183.8|1183.6|4741
1642170100000|2022-01-14 14:21:40|1184|1183.6|1183.2|1182.8|1184|1183.6|1183|1182.6|12081
1642170110000|2022-01-14 14:21:50|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|150
1642170120000|2022-01-14 14:22:00|1183.6|1183.2|1184.6|1184.2|1184.6|1184.4|1183.4|1183.2|2469
1642170130000|2022-01-14 14:22:10|1184.8|1184.4|1184.6|1184.2|1184.8|1184.6|1184.6|1184.2|3446
1642170140000|2022-01-14 14:22:20|1184.8|1184.6|1185|1184.6|1185|1184.6|1184.6|1184.2|28640
1642170150000|2022-01-14 14:22:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|0
1642170160000|2022-01-14 14:22:40|1184.6|1184.2|1184.8|1184.4|1185|1184.6|1184.4|1184|1462
1642170170000|2022-01-14 14:22:50|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|469
1642170180000|2022-01-14 14:23:00|1184.6|1184.2|1184.8|1184.4|1185|1184.6|1184.6|1184|658
1642170190000|2022-01-14 14:23:10|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|463
1642170200000|2022-01-14 14:23:20|1184.6|1184.2|1184.6|1184.2|1184.6|1184.4|1184.6|1184.2|1863
1642170210000|2022-01-14 14:23:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|0
1642170220000|2022-01-14 14:23:40|1184.6|1184.2|1184|1183.6|1184.6|1184.2|1184|1183.6|7675
1642170230000|2022-01-14 14:23:50|1183.8|1183.4|1183.6|1183.2|1184|1183.6|1183.6|1183.2|25866
1642170240000|2022-01-14 14:24:00||1183.4||1183.2||1183.4||1183.2|133
1642170250000|2022-01-14 14:24:10|1183.8|1183.4|1183.4|1183.2|1183.8|1183.4|1183.4|1183.2|857
1642170260000|2022-01-14 14:24:20|1183.6||1183.6||1183.6||1183.6||372
1642170270000|2022-01-14 14:24:30|1183.8|1183.4|1183|1182.8|1184|1183.6|1183|1182.6|16633
1642170280000|2022-01-14 14:24:40||1182.6||1182.6||1182.6||1182.4|43
1642170290000|2022-01-14 14:24:50|1182.8|1183|1183.2|1183|1183.2|1183|1182.8|1183|4890
1642170300000|2022-01-14 14:25:00|1183.4|1183.2|1183.4|1183.2|1183.4|1183.2|1183.4|1183.2|2342
1642170320000|2022-01-14 14:25:20|1183.6||1183.6||1183.6||1183.6||153
1642170330000|2022-01-14 14:25:30|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.2|1183|4
1642170340000|2022-01-14 14:25:40||1183.2||1183.2||1183.2||1183.2|0
1642170350000|2022-01-14 14:25:50|1183.2|1183|1183.2|1182.6|1183.2|1183|1183.2|1182.6|10542
1642170360000|2022-01-14 14:26:00|1183|1182.8|1182.8|1182.2|1183|1182.8|1182.8|1182.2|4337
1642170370000|2022-01-14 14:26:10|1183|1182.4|1183.2|1182.8|1183.2|1182.8|1183|1182.4|1550
1642170380000|2022-01-14 14:26:20|1183|1182.6|1182|1181.6|1183.2|1182.8|1181.8|1181.6|15884
1642170390000|2022-01-14 14:26:30|1181.8|1181.4|1182|1181.4|1182|1181.6|1181.8|1181.4|3997
1642170400000|2022-01-14 14:26:40|1181.8|1181.6|1181.8|1181.4|1182|1181.8|1181.8|1181.4|0
1642170410000|2022-01-14 14:26:50|1182|1181.6|1182.2|1181.8|1182.2|1182|1182|1181.6|1342
1642170420000|2022-01-14 14:27:00|1182|1181.6|1181.6|1181.2|1182|1181.6|1181.4|1181.2|5603
1642170430000|2022-01-14 14:27:10|1181.4|1181|1182|1181.4|1182|1181.6|1181.4|1181|2601
1642170440000|2022-01-14 14:27:20|1181.8|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|432
1642170450000|2022-01-14 14:27:30|1182|1181.6|1182|1181.6|1182.2|1181.8|1181.8|1181.4|874
1642170460000|2022-01-14 14:27:40|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1181.8|1181.2|800
1642170470000|2022-01-14 14:27:50|1182|1181.2|1181.6|1181.2|1182|1181.4|1181.6|1181.2|0
1642170480000|2022-01-14 14:28:00|1181.8|1181.4|1182.2|1181.6|1182.2|1181.8|1181.8|1181.4|767
1642170490000|2022-01-14 14:28:10|1182|1181.4|1182.2|1181.8|1182.2|1182|1181.8|1181.4|7708
1642170500000|2022-01-14 14:28:20|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|11437
1642170510000|2022-01-14 14:28:30|1182.4|1182|1182|1181.6|1182.4|1182|1182|1181.6|7093
1642170530000|2022-01-14 14:28:50|1181.8|1181.8|1181.6|1181.2|1181.8|1181.8|1181.6|1181.2|2441
1642170540000|2022-01-14 14:29:00|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.4|1181|0
1642170550000|2022-01-14 14:29:10|1181.2||1181.4||1181.4||1181.2||0
1642170570000|2022-01-14 14:29:30|1181.2|1180.8|1182.2|1182|1182.2|1182|1181|1180.6|41539
1642170580000|2022-01-14 14:29:40|1182|1181.8|1182|1181.6|1182|1181.8|1182|1181.6|1321
1642170590000|2022-01-14 14:29:50|1182.2|1182|1182.2|1181.8|1182.2|1182|1182|1181.6|16358
1642170600000|2022-01-14 14:30:00|1182|1181.6|1183|1182.4|1183.4|1183|1181.6|1181.4|41217
1642170610000|2022-01-14 14:30:10|1182.8|1182.6|1182.4|1182|1182.8|1182.6|1182|1181.6|1628
1642170620000|2022-01-14 14:30:20|1182.6|1182.2|1182.8|1182.4|1182.8|1182.6|1182.6|1182.2|5697
1642170630000|2022-01-14 14:30:30|1182.6|1182.2|1183|1182.6|1183|1182.6|1182.4|1182|96123
1642170640000|2022-01-14 14:30:40|1183.2|1182.8|1183.2|1183|1184.4|1184|1183.2|1182.8|36310
1642170650000|2022-01-14 14:30:50|1183.4|1183.2|1183.6|1183.2|1184|1183.6|1183.4|1183|5538
1642170660000|2022-01-14 14:31:00|1183.4|1183.4|1182.8|1182.4|1183.6|1183.4|1182.8|1182.4|5739
1642170670000|2022-01-14 14:31:10|1182.6|1182.2|1181.6|1181.2|1182.6|1182.2|1181.6|1181.2|13782
1642170680000|2022-01-14 14:31:20|1181.8|1181.4|1181.8|1181.4|1181.8|1181.6|1181.6|1181.2|2355
1642170690000|2022-01-14 14:31:30|1182|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.4|2125
1642170700000|2022-01-14 14:31:40|1181.8|1181.4|1181.8|1181.6|1181.8|1181.6|1181.6|1181.4|926
1642170710000|2022-01-14 14:31:50|1182.2|1181.8|1182.2|1181.8|1182.2|1182|1181.8|1181.6|21014
1642170720000|2022-01-14 14:32:00|1182.4|1182|1182.2|1181.8|1183.4|1183|1182.2|1181.6|9330
1642170730000|2022-01-14 14:32:10|1182|1182|1182|1181.6|1182|1182|1182|1181.6|647
1642170740000|2022-01-14 14:32:20|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1182|1181.6|0
1642170750000|2022-01-14 14:32:30|1181.8|1181.8|1182.4|1181.8|1182.4|1182.2|1181.8|1181.8|1736
1642170760000|2022-01-14 14:32:40|1182.2|1182|1182.2|1181.8|1182.2|1182|1181.8|1181.6|782
1642170770000|2022-01-14 14:32:50|1182|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|2367
1642170780000|2022-01-14 14:33:00|1181.8|1181.4|1181.8|1181.4|1182.2|1181.8|1181.6|1181.4|7
1642170790000|2022-01-14 14:33:10|1182|1181.6|1182|1181.6|1182|1181.8|1182|1181.6|584
1642170800000|2022-01-14 14:33:20|1181.4|1181.2|1182.2|1181.8|1182.2|1182|1181|1180.8|109346
1642170810000|2022-01-14 14:33:30|1182.4|1182|1182.4|1182.2|1182.4|1182.2|1182.4|1182|2014
1642170820000|2022-01-14 14:33:40|1182.8|1182.4|1183|1182.6|1183|1182.8|1182.8|1182.4|6369
1642170830000|2022-01-14 14:33:50|1183.2|1183|1183|1182.6|1183.2|1183|1182.8|1182.6|12790
1642170840000|2022-01-14 14:34:00|1182.8|1182.8|1183.8|1183.4|1184|1183.6|1182.8|1182.8|3236
1642170850000|2022-01-14 14:34:10|1183.6|1183.2|1183.2|1182.8|1183.8|1183.4|1183|1182.8|4843
1642170860000|2022-01-14 14:34:20|1183|1182.6|1182.8|1182.6|1183.2|1182.8|1182.8|1182.6|0
1642170870000|2022-01-14 14:34:30|1183|1182.4|1182.6|1182.2|1183|1182.4|1182.6|1182.2|5435
1642170880000|2022-01-14 14:34:40|1182.8|1182.4|1183.2|1182.8|1183.2|1183|1182.8|1182.4|3594
1642170890000|2022-01-14 14:34:50|1183|1182.6|1183.4|1183|1183.4|1183.2|1183|1182.6|3434
1642170900000|2022-01-14 14:35:00|1183.2|1182.8|1183.6|1183.2|1183.6|1183.4|1182.8|1182.4|8156
1642170910000|2022-01-14 14:35:10|1183.4|1183|1182.8|1182.4|1183.6|1183|1182.6|1182.2|4626
1642170920000|2022-01-14 14:35:20|1182.6|1182.6|1183.4|1183|1183.6|1183.4|1182.6|1182.2|7642
1642170930000|2022-01-14 14:35:30|1183.2|1182.8|1183.6|1183.4|1183.8|1183.6|1183.2|1182.8|2336
1642170940000|2022-01-14 14:35:40|1183.4|1183.2|1183.4|1183|1183.8|1183.4|1183.2|1182.8|831
1642170950000|2022-01-14 14:35:50|1183.2|1182.8|1183.6|1183.2|1183.8|1183.4|1183.2|1182.8|0
1642170960000|2022-01-14 14:36:00|1183.4|1183|1183.6|1183.2|1183.8|1183.4|1183.4|1183|1484
1642170970000|2022-01-14 14:36:10|1183.8|1183|1184.8|1184.2|1185|1184.8|1183.8|1183|18563
1642170980000|2022-01-14 14:36:20|1184.6|1184|1184.6|1184.2|1184.6|1184.4|1184|1183.6|4397
1642170990000|2022-01-14 14:36:30|1184.4|1184|1184.4|1184|1184.6|1184.2|1184.2|1183.8|1022
1642171000000|2022-01-14 14:36:40|1184.2|1183.8|1184.2|1183.8|1184.4|1184|1183.8|1183.4|1877
1642171010000|2022-01-14 14:36:50|1184.4|1184|1184.2|1183.8|1184.6|1184.2|1184.2|1183.8|2924
1642171020000|2022-01-14 14:37:00|1184.4|1184|1184.6|1184.2|1184.6|1184.4|1184|1183.8|8833
1642171030000|2022-01-14 14:37:10|1184.4|1184|1184.6|1184.2|1184.6|1184.4|1184.2|1183.8|1161
1642171040000|2022-01-14 14:37:20|1184.8|1184.4|1185.4|1185|1185.4|1185|1184.8|1184.4|2037
1642171050000|2022-01-14 14:37:30|1185.2|1184.8|1185.2|1184.8|1185.2|1185|1184.8|1184.6|1756
1642171060000|2022-01-14 14:37:40|1185.4|1185|1186.2|1185.8|1186.4|1186.2|1185.4|1185|15770
1642171070000|2022-01-14 14:37:50|1186|1186|1187|1186.4|1187|1186.6|1186|1186|4796
1642171080000|2022-01-14 14:38:00|1186.8|1186.6|1188.2|1187.6|1188.4|1188|1186.8|1186.6|11133
1642171090000|2022-01-14 14:38:10|1188|1187.8|1188.8|1188.2|1188.8|1188.4|1188|1187.6|23085
1642171100000|2022-01-14 14:38:20|1188.6|1188.4|1188.8|1188.2|1188.8|1188.6|1188.4|1188.2|20488
1642171110000|2022-01-14 14:38:30|1188.6|1188.4|1188.8|1188.4|1189.4|1189|1188.6|1188.2|30748
1642171120000|2022-01-14 14:38:40|1189|1188.2|1189|1188.4|1189|1188.8|1188.8|1188.2|1292
1642171130000|2022-01-14 14:38:50|1188.8|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.4|2531
1642171140000|2022-01-14 14:39:00|1189.2|1189|1189|1188.4|1189.8|1189.4|1188.6|1188.4|18110
1642171150000|2022-01-14 14:39:10|1188.8|1188.6|1188.8|1188.4|1189.2|1188.6|1188.6|1188.4|583
1642171160000|2022-01-14 14:39:20|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|2037
1642171170000|2022-01-14 14:39:30|1188.6|1188.2|1188.8|1188.4|1189|1188.6|1188.4|1188.2|43282
1642171180000|2022-01-14 14:39:40|1188.6|1188.6|1188.6|1188.4|1188.8|1188.6|1188.6|1188.2|18
1642171190000|2022-01-14 14:39:50|1188.8|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.2|1525
1642171200000|2022-01-14 14:40:00|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.6|1188.2|500
1642171210000|2022-01-14 14:40:10|1188.6|1188.2|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|9121
1642171220000|2022-01-14 14:40:20|1188.4|1188.4|1188.6|1188.2|1188.6|1188.4|1188.4|1188.2|65579
1642171230000|2022-01-14 14:40:30|1188.8|1188.4|1188.8|1188.4|1189|1188.4|1188.8|1188.2|1630
1642171240000|2022-01-14 14:40:40|1189|1188.6|1188.8|1188.6|1189|1188.6|1188.8|1188.4|154
1642171250000|2022-01-14 14:40:50|1189|1188.8|1189.6|1189.2|1189.6|1189.2|1189|1188.6|6104
1642171260000|2022-01-14 14:41:00|1189.8|1189.4|1189.8|1189.4|1190.6|1190.2|1189.6|1189.2|16459
1642171270000|2022-01-14 14:41:10|1189.6|1189.2|1189|1188.4|1189.6|1189.2|1189|1188.4|864
1642171280000|2022-01-14 14:41:20||1188.6||1188.6||1188.8||1188.6|0
1642171290000|2022-01-14 14:41:30|1188.8|1188.4|1188.8|1188.4|1189|1188.6|1188.8|1188.2|436
1642171300000|2022-01-14 14:41:40|1189.4|1188.6|1189|1188.6|1189.4|1189|1188.8|1188.4|8889
1642171310000|2022-01-14 14:41:50|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|36963
1642171320000|2022-01-14 14:42:00|1188.4|1188.4|1188|1187.6|1188.4|1188.4|1188|1187.6|15190
1642171330000|2022-01-14 14:42:10|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1642171340000|2022-01-14 14:42:20|1188|1187.6|1188.8|1188.4|1189|1188.6|1188|1187.6|7022
1642171350000|2022-01-14 14:42:30|1189|1188.6|1188.8|1188.4|1189|1188.8|1188.8|1188.4|1540
1642171360000|2022-01-14 14:42:40|1188.6|1188.6|1187.8|1187.4|1189|1188.6|1187.8|1187.4|7370
1642171370000|2022-01-14 14:42:50|1188|1187.6|1188.2|1187.8|1188.4|1188|1188|1187.6|5022
1642171380000|2022-01-14 14:43:00|1188|1187.6|1187.8|1187.4|1188.2|1187.6|1187.4|1187|7454
1642171390000|2022-01-14 14:43:10|1188|1187.6|1188.4|1187.8|1188.4|1188|1187.8|1187.4|1977
1642171400000|2022-01-14 14:43:20|1188.2|1188|1188.4|1188|1188.6|1188|1188.2|1187.8|0
1642171410000|2022-01-14 14:43:30|1188.6|1188.2|1189.4|1189|1189.4|1189|1188.6|1188|1404
1642171420000|2022-01-14 14:43:40|1189.2|1188.8|1188.6|1188.2|1189.2|1188.8|1188.6|1188.2|0
1642171430000|2022-01-14 14:43:50||1188.4||1188.4||1188.4||1188.2|0
1642171440000|2022-01-14 14:44:00|1188.8|1188.6|1189.4|1189|1189.4|1189.2|1188.8|1188.4|2415
1642171450000|2022-01-14 14:44:10|1189.6|1189.2|1189.4|1189|1190|1189.8|1189.4|1188.8|8325
1642171460000|2022-01-14 14:44:20|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1189.2|1188.8|0
1642171470000|2022-01-14 14:44:30|1189.4|1189|1189.4|1188.8|1189.6|1189.4|1189.4|1188.8|2767
1642171480000|2022-01-14 14:44:40|1189.2|1189|1189.6|1189.2|1189.6|1189.2|1189.2|1188.8|0
1642171490000|2022-01-14 14:44:50|1189.4|1189|1189.4|1188.8|1189.6|1189.2|1189.4|1188.8|1085
1642171500000|2022-01-14 14:45:00|1190.2|1189|1190.2|1189.8|1190.6|1190.4|1190|1189|73002
1642171510000|2022-01-14 14:45:10|1190|1189.6|1189|1188.6|1190|1189.6|1189|1188.6|3699
1642171520000|2022-01-14 14:45:20|1188.8|1188.8|1188.6|1188.2|1188.8|1188.8|1188.6|1188.2|0
1642171530000|2022-01-14 14:45:30|1188.8|1188|1188.6|1188.4|1188.8|1188.6|1188.6|1188|4816
1642171540000|2022-01-14 14:45:40|1188.4|1188.2|1188.8|1188.4|1188.8|1188.4|1188.4|1188|1595
1642171550000|2022-01-14 14:45:50|1188.6|1188.2|1188.4|1188|1188.8|1188.4|1188.2|1188|1646
1642171560000|2022-01-14 14:46:00|1188.6|1188.2|1188.4|1188|1188.8|1188.6|1188.4|1188|0
1642171570000|2022-01-14 14:46:10|1188.6|1188.2|1189|1188.6|1189.2|1189|1188.4|1188|2676
1642171580000|2022-01-14 14:46:20|1189.2|1188.8|1189.4|1189|1189.8|1189.6|1189|1188.6|2349
1642171590000|2022-01-14 14:46:30|1189.2|1188.8|1189.6|1189.2|1189.8|1189.4|1189|1188.8|1176
1642171600000|2022-01-14 14:46:40|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.6|1189|0
1642171610000|2022-01-14 14:46:50|1190|1189.6|1190.6|1190.2|1190.8|1190.4|1190|1189.6|2562
1642171620000|2022-01-14 14:47:00|1190.8|1190.4|1190.8|1190.2|1190.8|1190.4|1190.8|1190.2|2826
1642171630000|2022-01-14 14:47:10|1190.6|1190.4|1191|1190.4|1191.6|1191.2|1190.6|1190.2|5622
1642171640000|2022-01-14 14:47:20|1190.8|1190.6|1190.4|1189.8|1190.8|1190.6|1190|1189.6|4033
1642171650000|2022-01-14 14:47:30|1190.2|1190|1190|1189.6|1190.2|1190|1189.8|1189.4|1240
1642171660000|2022-01-14 14:47:40|1189.8|1189.4|1190|1189.4|1190|1189.6|1189.8|1189.4|650
1642171670000|2022-01-14 14:47:50|1190.2|1189.6|1190|1189.6|1190.4|1190.2|1190|1189.6|35025
1642171680000|2022-01-14 14:48:00|1190.2|1189.8|1189.6|1189.4|1190.4|1190|1189.4|1189.2|5836
1642171690000|2022-01-14 14:48:10|1189.8|1189.6|1190.4|1190|1190.6|1190.2|1189.8|1189.6|5736
1642171700000|2022-01-14 14:48:20|1190.2|1190.2|1190.4|1189.8|1190.4|1190.2|1190.2|1189.8|5434
1642171710000|2022-01-14 14:48:30|1190.6|1190|1190.6|1190.2|1191|1190.4|1190.4|1190|254
1642171720000|2022-01-14 14:48:40|1190.8|1190.4|1190.6|1190.4|1190.8|1190.6|1190.4|1190.2|35733
1642171730000|2022-01-14 14:48:50|1190.4|1190.2|1190.6|1190|1190.6|1190.2|1190.2|1190|4401
1642171740000|2022-01-14 14:49:00|1190.4|1190.2|1191.2|1191|1191.6|1191|1190.4|1190.2|10461
1642171750000|2022-01-14 14:49:10|1191|1190.8|1191.2|1190.8|1191.4|1191|1191|1190.6|100
1642171760000|2022-01-14 14:49:20|1191|1190.6|1190.8|1190.4|1191.2|1190.8|1190.6|1190.4|5638
1642171770000|2022-01-14 14:49:30|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.2|1189.8|429
1642171780000|2022-01-14 14:49:40|1190.2|1189.8|1190.8|1190.4|1190.8|1190.4|1190.2|1189.8|429
1642171790000|2022-01-14 14:49:50|1190.6|1190.2|1190.4|1189.8|1190.8|1190.4|1190.2|1189.8|2586
1642171800000|2022-01-14 14:50:00|1190.2|1190|1190.4|1190|1190.6|1190.2|1190|1189.8|1719
1642171810000|2022-01-14 14:50:10|1190.6|1190.2|1191|1190.6|1191|1190.8|1190.6|1190.2|2818
1642171820000|2022-01-14 14:50:20|1191.2|1190.8|1191.4|1191|1191.8|1191.2|1191.2|1190.8|7863
1642171830000|2022-01-14 14:50:30|1191.2|1190.8|1191|1190.8|1191.2|1190.8|1191|1190.6|431
1642171840000|2022-01-14 14:50:40|1190.8|1190.6|1191|1190.4|1191|1190.6|1190.8|1190.4|429
1642171850000|2022-01-14 14:50:50|1190.8|1190.6|1190.8|1190.4|1190.8|1190.6|1190.8|1190.4|0
1642171860000|2022-01-14 14:51:00|1191|1190.6|1190.8|1190.4|1191|1190.6|1190.6|1190.2|1864
1642171870000|2022-01-14 14:51:10|1191|1190.6|1190.8|1190.4|1191|1190.8|1190.8|1190.4|1180
1642171880000|2022-01-14 14:51:20|1191|1190.6|1190.8|1190.4|1191|1190.6|1190.8|1190.2|579
1642171890000|2022-01-14 14:51:30|1190.6|1190.2|1191|1190.6|1191|1190.8|1190.6|1190.2|3963
1642171900000|2022-01-14 14:51:40|1191.2|1190.8|1191.4|1191|1191.6|1191.2|1191|1190.8|27578
1642171910000|2022-01-14 14:51:50|1191.2|1190.8|1191.6|1191.2|1191.6|1191.4|1191.2|1190.8|927
1642171920000|2022-01-14 14:52:00|1191.8|1191.4|1191.6|1191.4|1192|1191.6|1191.6|1191.2|1800
1642171930000|2022-01-14 14:52:10|1191.4|1191.2|1191.4|1190.8|1191.6|1191.2|1191.2|1190.8|829
1642171940000|2022-01-14 14:52:20|1191.2|1190.6|1190.4|1190|1191.2|1190.6|1190.2|1189.8|2221
1642171950000|2022-01-14 14:52:30||1189.8||1190||1190||1189.8|0
1642171960000|2022-01-14 14:52:40|1190.2|1189.8|1189.6|1189.2|1190.2|1190|1189.6|1189.2|0
1642171970000|2022-01-14 14:52:50|1189.4|1189|1189.4|1189|1189.4|1189|1189.2|1189|429
1642171980000|2022-01-14 14:53:00|1189.2|1188.8|1188.6|1188.2|1189.2|1188.8|1188.6|1188.2|1980
1642171990000|2022-01-14 14:53:10|1188.4|1188|1188.8|1188.4|1189|1188.6|1188.4|1188|11262
1642172000000|2022-01-14 14:53:20|1188.6|1188.6|1188.8|1188.2|1188.8|1188.6|1188.4|1188.2|1716
1642172010000|2022-01-14 14:53:30|1189|1188.4|1189|1188.4|1189|1188.4|1189|1188.2|0
1642172020000|2022-01-14 14:53:40|1189.2|1188.6|1189.6|1189.2|1190|1189.6|1189|1188.6|3225
1642172030000|2022-01-14 14:53:50|1189.8|1189.4|1189.4|1189|1189.8|1189.4|1189.2|1189|174
1642172040000|2022-01-14 14:54:00|1189.6|1189.6|1189.6|1189.2|1189.8|1189.6|1189.4|1189|17000
1642172050000|2022-01-14 14:54:10|1189.4|1189|1189.4|1189.2|1189.6|1189.2|1189.4|1189|2070
1642172060000|2022-01-14 14:54:20|1189.6|1189|1189.6|1189.2|1189.6|1189.2|1189.4|1189|0
1642172070000|2022-01-14 14:54:30|1189.4|1189|1190.2|1189.8|1190.2|1190|1189.4|1189|966
1642172080000|2022-01-14 14:54:40|1190|1189.6|1190.2|1189.8|1190.2|1190|1190|1189.6|0
1642172090000|2022-01-14 14:54:50|1190|1190|1190.2|1189.8|1190.2|1190|1190|1189.6|0
1642172100000|2022-01-14 14:55:00|1190.4|1190|1190.4|1190|1190.8|1190.4|1190.4|1189.8|1716
1642172110000|2022-01-14 14:55:10|1190.6|1190.2|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|4118
1642172120000|2022-01-14 14:55:20|1190.8|1190.4|1190.8|1190.4|1191|1190.6|1190.6|1190.2|2074
1642172130000|2022-01-14 14:55:30|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1642172140000|2022-01-14 14:55:40|1190.6|1190.6|1191.2|1190.8|1191.4|1191|1190.6|1190.4|7179
1642172150000|2022-01-14 14:55:50|1191|1190.6|1191.2|1190.8|1191.2|1191|1191|1190.6|620
1642172160000|2022-01-14 14:56:00|1191.4|1190.6|1191.2|1190.8|1191.4|1191|1191.2|1190.6|3859
1642172170000|2022-01-14 14:56:10|1191.4|1191|1191.2|1190.8|1191.4|1191|1191.2|1190.8|870
1642172180000|2022-01-14 14:56:20|1191.4|1191|1191.6|1191.2|1191.8|1191.4|1191.4|1190.8|5643
1642172190000|2022-01-14 14:56:30|1191.4|1191|1191.4|1191|1191.6|1191|1191.2|1191|429
1642172200000|2022-01-14 14:56:40|1191.2|1190.8|1190.8|1190.4|1191.2|1190.8|1190.8|1190.4|261
1642172210000|2022-01-14 14:56:50|1190.6|1190.2|1190.4|1190.2|1190.8|1190.4|1190.4|1190.2|4697
1642172220000|2022-01-14 14:57:00|1190.6|1190.4|1190.6|1190.4|1190.6|1190.4|1190.6|1190.2|888
1642172230000|2022-01-14 14:57:10|1190.8|1190.6|1191.2|1190.8|1191.4|1191.2|1190.8|1190.6|3071
1642172240000|2022-01-14 14:57:20|1191.4|1191|1191|1190.6|1191.4|1191.2|1190.8|1190.4|32314
1642172250000|2022-01-14 14:57:30|1190.8|1190.4|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|7104
1642172260000|2022-01-14 14:57:40|1190.6|1190.2|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|6381
1642172270000|2022-01-14 14:57:50||1190.4||1190.2||1190.4||1190.2|0
1642172280000|2022-01-14 14:58:00|1190.8|1190.4|1192|1191.6|1192|1191.8|1190.8|1190.4|13804
1642172290000|2022-01-14 14:58:10|1191.8|1191.4|1191.8|1191.4|1192|1191.8|1191.8|1191.4|8278
1642172300000|2022-01-14 14:58:20|1192|1191.6|1192.2|1191.8|1192.2|1191.8|1191.8|1191.6|4794
1642172310000|2022-01-14 14:58:30|1192|1192|1192.6|1192|1192.6|1192.2|1192|1192|367
1642172320000|2022-01-14 14:58:40|1192.4|1191.8|1192.2|1191.8|1192.4|1191.8|1192.2|1191.8|0
1642172330000|2022-01-14 14:58:50|1192|1191.6|1191|1190.6|1192|1191.8|1190.8|1190.6|423
1642172340000|2022-01-14 14:59:00|1191.2|1190.4|1191.6|1191|1191.6|1191.2|1191.2|1190.4|15429
1642172350000|2022-01-14 14:59:10|1191.4|1190.8|1191.4|1191|1191.6|1191|1191.2|1190.8|0
1642172360000|2022-01-14 14:59:20|1191.6|1191.4|1191.2|1190.8|1191.6|1191.4|1191.2|1190.8|10000
1642172370000|2022-01-14 14:59:30|1191.4|1191|1191.4|1190.8|1191.4|1191|1191.2|1190.8|0
1642172380000|2022-01-14 14:59:40|1191.2|1191|1191.4|1191|1191.4|1191|1191.2|1190.8|200
1642172390000|2022-01-14 14:59:50|1191.2|1190.8|1191.2|1190.6|1191.4|1191|1190.8|1190.4|3249
1642172400000|2022-01-14 15:00:00|1191|1190.8|1191.2|1190.8|1191.4|1191|1190.8|1190.4|3084
1642172410000|2022-01-14 15:00:10|1191|1190.6|1190|1189.6|1191.2|1190.6|1190|1189.4|2966
1642172420000|2022-01-14 15:00:20|1189.8|1189.4|1190|1189.6|1190.2|1189.8|1189.8|1189.4|6468
1642172430000|2022-01-14 15:00:30|1189.8|1189.4|1190|1189.6|1190.8|1190.4|1189.8|1189.2|3018
1642172440000|2022-01-14 15:00:40|1190.2|1189.8|1190.8|1190.4|1191|1190.6|1190.2|1189.6|4171
1642172450000|2022-01-14 15:00:50|1190.6|1190.2|1190.6|1190.2|1190.8|1190.4|1190.6|1190|0
1642172460000|2022-01-14 15:01:00|1190.2|1190|1189.8|1189.4|1190.4|1190|1189.8|1189.4|6236
1642172470000|2022-01-14 15:01:10|1189.6|1189.2|1190|1189.6|1190|1189.6|1189.4|1189|3091
1642172480000|2022-01-14 15:01:20|1190.2|1189.8|1190.4|1190|1190.4|1190.2|1190.2|1189.8|2017
1642172490000|2022-01-14 15:01:30|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190|168
1642172500000|2022-01-14 15:01:40|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190|1189.6|492
1642172510000|2022-01-14 15:01:50|1190.6|1190.2|1190.4|1190|1191|1190.4|1190.4|1189.8|2994
1642172520000|2022-01-14 15:02:00|1190.2|1189.8|1190.8|1190.4|1190.8|1190.6|1190.2|1189.8|2077
1642172530000|2022-01-14 15:02:10|1191|1190.6|1191|1190.8|1191.2|1191|1190.8|1190.6|3914
1642172540000|2022-01-14 15:02:20||1190.6||1190.6||1190.6||1190.6|0
1642172550000|2022-01-14 15:02:30|1191.2|1190.8|1192|1191.6|1192.4|1191.8|1191.2|1190.8|10729
1642172560000|2022-01-14 15:02:40|1191.8|1191.4|1192.2|1191.8|1192.2|1192|1191.8|1191.4|3008
1642172570000|2022-01-14 15:02:50|1192|1191.6|1192|1191.6|1192.2|1191.8|1191.8|1191.4|4059
1642172580000|2022-01-14 15:03:00|1191.8|1191.4|1191.8|1191.4|1192|1191.4|1191.6|1191|435
1642172590000|2022-01-14 15:03:10|1192|1191.2|1191.8|1191.4|1192|1191.6|1191.8|1191.2|802
1642172600000|2022-01-14 15:03:20|1192|1191.6|1192.2|1191.6|1192.6|1192.2|1191.8|1191.4|8146
1642172610000|2022-01-14 15:03:30|1192|1191.8|1191.8|1191.4|1192.2|1191.8|1191.8|1191.4|0
1642172620000|2022-01-14 15:03:40|1191.6|1191.2|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|433
1642172630000|2022-01-14 15:03:50|1191.6|1191.2|1192|1191.6|1192|1191.6|1191.4|1191|5906
1642172640000|2022-01-14 15:04:00|1191.8|1191.4|1192|1191.6|1192|1191.8|1191.6|1191.4|3800
1642172650000|2022-01-14 15:04:10|1192.2|1191.8|1192.6|1192|1192.6|1192|1192.2|1191.6|6863
1642172660000|2022-01-14 15:04:20|1192.8|1192.2|1193|1192.8|1193|1192.8|1192.8|1192.2|1331
1642172670000|2022-01-14 15:04:30|1192.8|1192.6|1192.6|1192.4|1192.8|1192.6|1192.6|1192.4|428
1642172680000|2022-01-14 15:04:40|1192.8|1192.6|1193|1192.6|1193|1192.8|1192.8|1192.6|583
1642172690000|2022-01-14 15:04:50||1192.8||1192.6||1192.8||1192.6|0
1642172700000|2022-01-14 15:05:00|1192.8|1192.8|1193.8|1193.4|1193.8|1193.4|1192.8|1192.8|13435
1642172710000|2022-01-14 15:05:10|1193.6|1193.6|1194|1193.6|1194.2|1193.8|1193.6|1193.4|616
1642172720000|2022-01-14 15:05:20|1194.2|1193.8|1194.4|1194|1194.6|1194.2|1194.2|1193.6|4423
1642172730000|2022-01-14 15:05:30|1194.6|1194.2|1195|1194.6|1195|1194.8|1194.6|1194.2|430
1642172740000|2022-01-14 15:05:40|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1194.8|1194.6|646
1642172750000|2022-01-14 15:05:50|1194.8|1194.4|1194.8|1194.4|1194.8|1194.6|1194.6|1194|4183
1642172760000|2022-01-14 15:06:00|1194.6|1194.2|1194.8|1194.2|1195|1194.6|1194.6|1194.2|813
1642172770000|2022-01-14 15:06:10|1194.6|1194|1194.8|1194.2|1195|1194.6|1194.2|1194|1894
1642172780000|2022-01-14 15:06:20|1194.6||1194.6||1194.8||1194.6||0
1642172790000|2022-01-14 15:06:30|1194.4||1194.4||1194.4||1194.4||0
1642172800000|2022-01-14 15:06:40|1194.6|1194.4|1194.6|1194.2|1194.6|1194.4|1194.6|1194|1831
1642172810000|2022-01-14 15:06:50|1194.4||1194.6||1194.6||1194.4||0
1642172820000|2022-01-14 15:07:00|1194.4|1194|1194|1193.6|1194.4|1194|1194|1193.4|7868
1642172830000|2022-01-14 15:07:10|1194.2|1193.8|1194|1193.6|1194.2|1194|1194|1193.6|7194
1642172840000|2022-01-14 15:07:20|1193.8|1193.4|1193.8|1193.4|1194|1193.4|1193.6|1193.2|486
1642172850000|2022-01-14 15:07:30|1194|1193.6|1194|1193.6|1194|1193.8|1193.8|1193.4|1135
1642172860000|2022-01-14 15:07:40|1193.8|1193.4|1193.4|1193|1193.8|1193.4|1193.4|1193|559
1642172870000|2022-01-14 15:07:50|1193.6|1193.2|1194|1193.8|1194.2|1194|1193.6|1193|7374
1642172880000|2022-01-14 15:08:00|1194.2|1194|1194.2|1193.8|1194.4|1194.2|1194|1193.8|170
1642172890000|2022-01-14 15:08:10|1194|1194|1194.4|1193.8|1194.4|1194|1194|1193.8|0
1642172900000|2022-01-14 15:08:20|1194.2|1194|1194.4|1194|1194.4|1194|1194.2|1194|0
1642172920000|2022-01-14 15:08:40|1194.6|1194.2|1194.2|1194|1194.6|1194.2|1194.2|1194|1100
1642172930000|2022-01-14 15:08:50|1194.4|1194.2|1194.4|1194|1194.6|1194.2|1194.4|1194|1940
1642172940000|2022-01-14 15:09:00|1194.2|1193.8|1194.2|1193.8|1194.4|1194|1194.2|1193.8|1962
1642172950000|2022-01-14 15:09:10|1194.4||1194.2||1194.4||1194||0
1642172960000|2022-01-14 15:09:20|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|2504
1642172970000|2022-01-14 15:09:30|1194.4||1194.6||1194.6||1194.4||0
1642172990000|2022-01-14 15:09:50|1194.8|1194.4|1194.6|1194.2|1194.8|1194.6|1194.4|1194.2|1248
1642173010000|2022-01-14 15:10:10|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1532
1642173020000|2022-01-14 15:10:20|1194.6|1194.2|1194.4|1193.8|1194.6|1194.2|1194.2|1193.8|2667
1642173030000|2022-01-14 15:10:30|1194.2|1194|1194.6|1194.2|1194.6|1194.2|1194|1193.8|3874
1642173040000|2022-01-14 15:10:40|1194.4|1194|1194.4|1194|1194.4|1194.2|1194.4|1194|935
1642173050000|2022-01-14 15:10:50|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|421
1642173060000|2022-01-14 15:11:00|1194.8|1194.4|1195.4|1195|1195.4|1195|1194.8|1194.4|5687
1642173070000|2022-01-14 15:11:10|1195.2|1195.2|1196.6|1196|1196.6|1196.2|1195.2|1195.2|1238
1642173080000|2022-01-14 15:11:20|1196.8|1196.2|1196.4|1196|1196.8|1196.4|1196.4|1196|7212
1642173090000|2022-01-14 15:11:30|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|0
1642173100000|2022-01-14 15:11:40|1196.8|1196.4|1196.8|1196.6|1197|1196.6|1196.8|1196.4|4504
1642173110000|2022-01-14 15:11:50|1196.6|1196.4|1196.6|1196.4|1196.6|1196.4|1196.4|1196.2|726
1642173120000|2022-01-14 15:12:00|1196.4|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196|179
1642173130000|2022-01-14 15:12:10|1196.8|1196|1197.2|1196.8|1197.2|1197|1196.8|1196|4863
1642173140000|2022-01-14 15:12:20||1196.6||1197||1197||1196.6|0
1642173150000|2022-01-14 15:12:30|1197|1196.8|1196.8|1196.2|1197.2|1196.8|1196.6|1196.2|427
1642173160000|2022-01-14 15:12:40|1196.6|1196|1196.2|1195.8|1196.6|1196|1196|1195.6|1788
1642173170000|2022-01-14 15:12:50|1196|1195.6|1195.8|1195.4|1196.2|1195.8|1195.8|1195.2|886
1642173190000|2022-01-14 15:13:10|1195.6|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.4|8054
1642173200000|2022-01-14 15:13:20|1195.6|1195.2|1195.4|1194.8|1195.8|1195.2|1195.2|1194.6|436
1642173210000|2022-01-14 15:13:30|1195.2|1195|1195.4|1195|1195.4|1195|1195.2|1194.8|3000
1642173220000|2022-01-14 15:13:40|1195.6|1195.2|1195.4|1195|1195.8|1195.4|1195.4|1195|1700
1642173240000|2022-01-14 15:14:00|1195.2||1195.4||1195.4||1195.2||57
1642173250000|2022-01-14 15:14:10|1195.6|1195.2|1195.4|1195.2|1195.6|1195.2|1195.4|1195.2|2079
1642173260000|2022-01-14 15:14:20|1195.6|1195.4|1195.8|1195.6|1195.8|1195.6|1195.6|1195.2|1530
1642173270000|2022-01-14 15:14:30|1195.6|1195.4|1195.8|1195.4|1195.8|1195.4|1195.6|1195|163
1642173280000|2022-01-14 15:14:40|1196|1195.6|1196.2|1195.6|1196.4|1196|1196|1195.4|7012
1642173290000|2022-01-14 15:14:50|1196|1195.4|1196.4|1196|1196.4|1196.2|1195.8|1195.4|0
1642173300000|2022-01-14 15:15:00|1196.6|1196.2|1197.2|1196.6|1197.4|1197|1196.6|1196.2|3502
1642173310000|2022-01-14 15:15:10|1197|1196.4|1197|1196.6|1197.2|1196.8|1196.4|1196|1445
1642173320000|2022-01-14 15:15:20|1197.2|1196.8|1197.2|1196.6|1197.4|1197.2|1197|1196.6|5740
1642173330000|2022-01-14 15:15:30|1197|1196.8|1197|1196.6|1197.6|1197.2|1197|1196.6|3765
1642173340000|2022-01-14 15:15:40|1196.8|1196.4|1196.4|1196|1196.8|1196.4|1196.2|1196|0
1642173350000|2022-01-14 15:15:50|1196.2|1195.8|1196.4|1196|1196.4|1196.2|1196|1195.6|1242
1642173360000|2022-01-14 15:16:00|1196.2|1195.8|1195.6|1195.2|1196.4|1196|1195.6|1195.2|1201
1642173370000|2022-01-14 15:16:10|1195.8|1195.4|1195.4|1194.8|1195.8|1195.4|1195.2|1194.8|2954
1642173380000|2022-01-14 15:16:20|1195.2|1195|1195.8|1195.4|1195.8|1195.6|1195.2|1194.8|427
1642173390000|2022-01-14 15:16:30|1196|1195.6|1196|1195.6|1196|1195.6|1195.8|1195.6|427
1642173400000|2022-01-14 15:16:40|1196.2|1195.8|1196.2|1196|1196.4|1196.2|1196.2|1195.6|705
1642173410000|2022-01-14 15:16:50|1196.4|1195.8|1196.6|1196.4|1197|1196.6|1196.4|1195.8|3732
1642173420000|2022-01-14 15:17:00|1196.8|1196.6|1196.8|1196.4|1197|1196.6|1196.6|1196.2|5868
1642173430000|2022-01-14 15:17:10|1197|1196.6|1197|1196.6|1197|1196.8|1196.8|1196.4|584
1642173440000|2022-01-14 15:17:20|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1196.8|1196.4|0
1642173450000|2022-01-14 15:17:30|1196.8|1196.4|1196.2|1196|1197|1196.4|1196.2|1195.8|4484
1642173460000|2022-01-14 15:17:40||1195.8||1196||1196||1195.8|0
1642173470000|2022-01-14 15:17:50|1196.4|1195.8|1196.6|1196.2|1196.8|1196.4|1196.4|1195.8|2100
1642173480000|2022-01-14 15:18:00|1196.8|1196.4|1196.8|1196.2|1196.8|1196.4|1196.8|1196|0
1642173490000|2022-01-14 15:18:10|1196.6|1196.4|1196.8|1196.4|1197|1196.4|1196.6|1196.2|0
1642173500000|2022-01-14 15:18:20||1196.6||1196.2||1196.6||1196.2|0
1642173510000|2022-01-14 15:18:30||1196.4||1196.4||1196.4||1196.4|0
1642173520000|2022-01-14 15:18:40|1196.4|1196.2|1196.8|1196.2|1196.8|1196.4|1196.4|1196.2|1000
1642173530000|2022-01-14 15:18:50|1196.6|1196.4|1196.8|1196.4|1196.8|1196.6|1196.6|1196.2|0
1642173540000|2022-01-14 15:19:00|1197|1196.6|1197.2|1196.6|1197.2|1197|1197|1196.4|10531
1642173550000|2022-01-14 15:19:10|1197|1196.8|1196.8|1196.4|1197|1196.8|1196.8|1196.4|2466
1642173560000|2022-01-14 15:19:20|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.6|1196.4|1685
1642173570000|2022-01-14 15:19:30|1196.6|1196.2|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|0
1642173580000|2022-01-14 15:19:40||1196.6||1196.6||1196.6||1196.6|0
1642173590000|2022-01-14 15:19:50|1197|1196.4|1197|1196.8|1197|1196.8|1197|1196.4|1917
1642173600000|2022-01-14 15:20:00|1196.8|1196.6|1196.4|1196|1196.8|1196.8|1196.4|1196|587
1642173610000|2022-01-14 15:20:10|1196.2|1195.8|1195.8|1195.4|1196.2|1196|1195.6|1195.4|6802
1642173620000|2022-01-14 15:20:20|1195.6|1195.2|1195.8|1195.4|1196.2|1195.6|1195.6|1195.2|12171
1642173630000|2022-01-14 15:20:30|1196|1195.6|1195.2|1194.8|1196|1195.6|1195.2|1194.8|0
1642173640000|2022-01-14 15:20:40|1195.4|1195|1195|1194.6|1195.4|1195|1195|1194.4|0
1642173650000|2022-01-14 15:20:50|1194.8|1194.4|1194.8|1194.6|1195|1194.6|1194.8|1194.4|0
1642173660000|2022-01-14 15:21:00|1194.6|1194.4|1194.4|1193.8|1194.6|1194.4|1194.4|1193.8|771
1642173670000|2022-01-14 15:21:10|1194.2|1194|1194.4|1194|1194.4|1194|1194|1194|0
1642173680000|2022-01-14 15:21:20|1194.6|1194.2|1194.6|1194.2|1194.8|1194.4|1194.4|1194|3310
1642173690000|2022-01-14 15:21:30|1194.4|1194|1194.2|1193.8|1194.4|1194.2|1194|1193.8|2442
1642173700000|2022-01-14 15:21:40|1194|1193.6|1193.6|1193.2|1194|1193.6|1193.6|1193|560
1642173710000|2022-01-14 15:21:50|1193.8|1193.4|1193.8|1193.4|1194|1193.6|1193.8|1193.4|3040
1642173720000|2022-01-14 15:22:00|1193.6|1193.2|1193.8|1193.4|1193.8|1193.6|1193.6|1193.2|1396
1642173730000|2022-01-14 15:22:10|1193.6|1193.2|1193|1192.6|1193.6|1193.2|1192.8|1192.6|6038
1642173740000|2022-01-14 15:22:20|1193.2|1192.8|1193.4|1193|1193.6|1193.2|1193.2|1192.8|0
1642173750000|2022-01-14 15:22:30|1193.6|1192.8|1193.8|1193.4|1193.8|1193.4|1193.6|1192.8|2244
1642173760000|2022-01-14 15:22:40|1194|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.6|4483
1642173770000|2022-01-14 15:22:50|1194|1194|1194.2|1193.8|1194.2|1194|1194|1193.8|0
1642173780000|2022-01-14 15:23:00|1194|1193.6|1194|1193.6|1194|1193.8|1194|1193.6|1544
1642173790000|2022-01-14 15:23:10|1194.2|1193.8|1194.6|1194.2|1194.6|1194.2|1194.2|1193.8|3452
1642173800000|2022-01-14 15:23:20|1194.4|1194|1194|1193.8|1194.4|1194.2|1194|1193.8|523
1642173810000|2022-01-14 15:23:30|1193.8|1193.6|1193.2|1192.8|1194|1193.6|1193.2|1192.8|2500
1642173820000|2022-01-14 15:23:40|1193|1192.6|1192.8|1192.4|1193.2|1192.6|1192.8|1192.4|529
1642173830000|2022-01-14 15:23:50||1192.2||1192.4||1192.4||1192.2|0
1642173840000|2022-01-14 15:24:00|1193|1192.6|1192.8|1192.4|1193|1192.8|1192.8|1192.4|1613
1642173850000|2022-01-14 15:24:10|1192.6|1192.6|1192.8|1192.4|1192.8|1192.6|1192.6|1192.4|0
1642173860000|2022-01-14 15:24:20|1192.6||1192.8||1192.8||1192.6||0
1642173870000|2022-01-14 15:24:30|1192.6||1192.8||1192.8||1192.6||0
1642173880000|2022-01-14 15:24:40|1192.6|1192.6|1192.6|1192.2|1192.6|1192.6|1192.6|1192.2|1130
1642173890000|2022-01-14 15:24:50|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.8|1192.2|1000
1642173900000|2022-01-14 15:25:00|1192.6|1192.2|1192.8|1192.4|1192.8|1192.4|1192.4|1192.2|644
1642173910000|2022-01-14 15:25:10|1193|1192.6|1193.2|1192.8|1193.2|1193|1193|1192.6|1948
1642173920000|2022-01-14 15:25:20||1192.6||1192.6||1192.8||1192.6|0
1642173930000|2022-01-14 15:25:30|1193|1192.8|1193|1192.8|1193|1192.8|1193|1192.8|0
1642173940000|2022-01-14 15:25:40|1193.2|1192.6|1194|1193.6|1194|1193.6|1193.2|1192.6|6637
1642173950000|2022-01-14 15:25:50|1194.2|1193.8|1194.6|1194|1194.6|1194|1194.2|1193.6|2392
1642173960000|2022-01-14 15:26:00|1194.8|1194.2|1194.6|1194.2|1195|1194.6|1194.6|1194|11440
1642173970000|2022-01-14 15:26:10|1194.4|1194|1194.4|1194|1194.4|1194.2|1194.2|1193.8|568
1642173980000|2022-01-14 15:26:20|1194|1193.8|1194.2|1193.8|1194.4|1194|1194|1193.6|428
1642173990000|2022-01-14 15:26:30|1194|1193.6|1193.6|1193.4|1194|1193.8|1193.6|1193.4|1571
1642174000000|2022-01-14 15:26:40|1193.4|1193.2|1193.6|1193.2|1193.8|1193.4|1193.4|1193|1142
1642174010000|2022-01-14 15:26:50|1193.8|1193.4|1193.8|1193.4|1194|1193.6|1193.8|1193.4|1432
1642174020000|2022-01-14 15:27:00|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.6|1193.2|441
1642174030000|2022-01-14 15:27:10|1194|1193.6|1194|1193.6|1194.2|1193.6|1193.8|1193.4|0
1642174040000|2022-01-14 15:27:20|1193.8|1193.8|1194|1193.4|1194|1193.8|1193.8|1193.4|501
1642174050000|2022-01-14 15:27:30||1193.6||1193.6||1193.6||1193.6|0
1642174060000|2022-01-14 15:27:40|1194.2|1193.8|1194|1193.6|1194.2|1194|1194|1193.6|1688
1642174070000|2022-01-14 15:27:50|1194.2|1193.8|1194.6|1194.2|1194.8|1194.2|1194|1193.8|1082
1642174080000|2022-01-14 15:28:00|1194.8|1194.4|1195.2|1194.8|1195.2|1195|1194.8|1194.4|1198
1642174090000|2022-01-14 15:28:10|1195|1194.6|1195.2|1194.8|1195.2|1194.8|1195|1194.6|0
1642174100000|2022-01-14 15:28:20|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.8|1194.4|0
1642174120000|2022-01-14 15:28:40|1195|1194.6|1195.2|1194.8|1195.2|1194.8|1195|1194.6|917
1642174130000|2022-01-14 15:28:50|1195|1194.6|1194.8|1194.2|1195|1194.6|1194.6|1194.2|433
1642174140000|2022-01-14 15:29:00|1194.6|1194.4|1195|1194.6|1195|1194.6|1194.6|1194.2|601
1642174150000|2022-01-14 15:29:10|1195.2|1194.8|1195.4|1195|1195.6|1195.2|1195|1194.8|2535
1642174160000|2022-01-14 15:29:20|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.6|1195.2|427
1642174170000|2022-01-14 15:29:30|1196|1195.6|1195.8|1195.6|1196|1195.6|1195.8|1195.4|0
1642174180000|2022-01-14 15:29:40|1195.6|1195.4|1196|1195.6|1196|1195.8|1195.6|1195.4|650
1642174190000|2022-01-14 15:29:50|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.4|1195|4253
1642174200000|2022-01-14 15:30:00|1195.4|1195|1195.2|1194.8|1195.6|1195|1195.2|1194.8|1
1642174210000|2022-01-14 15:30:10|1195|1194.6|1195.2|1194.8|1195.2|1194.8|1194.8|1194.6|1329
1642174220000|2022-01-14 15:30:20|1195|1194.6|1194.8|1194.4|1195.2|1194.8|1194.6|1194.2|1225
1642174230000|2022-01-14 15:30:30|1194.6|1194.2|1194.6|1194.2|1194.8|1194.2|1194.6|1194.2|0
1642174240000|2022-01-14 15:30:40|1194.8|1194.4|1195|1194.6|1195|1194.8|1194.8|1194.2|1673
1642174250000|2022-01-14 15:30:50|1194.8|1194.8|1194.4|1194|1195|1194.8|1194.4|1194|1132
1642174260000|2022-01-14 15:31:00|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.4|1194|0
1642174270000|2022-01-14 15:31:10|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|0
1642174280000|2022-01-14 15:31:20|1194.8|1194.4|1195|1194.6|1195|1194.8|1194.8|1194.2|0
1642174290000|2022-01-14 15:31:30|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.8|1194.4|500
1642174300000|2022-01-14 15:31:40|1194.6|1194.2|1194.8|1194.4|1195.2|1194.6|1194.4|1194|17596
1642174310000|2022-01-14 15:31:50|1194.6|1194.2|1195.2|1194.8|1195.2|1194.8|1194.2|1193.8|7546
1642174320000|2022-01-14 15:32:00|1195|1194.6|1195.2|1195|1195.2|1195|1195|1194.6|860
1642174330000|2022-01-14 15:32:10|1195.4|1195.2|1195.2|1194.8|1195.4|1195.2|1195.2|1194.8|5000
1642174350000|2022-01-14 15:32:30|1195|1194.6|1195.8|1195.4|1196|1195.6|1195|1194.4|51202
1642174360000|2022-01-14 15:32:40|1196|1195.6|1196|1195.8|1196.2|1196|1196|1195.6|854
1642174370000|2022-01-14 15:32:50|1195.8|1195.6|1196|1195.6|1196|1195.6|1195.8|1195.4|459
1642174380000|2022-01-14 15:33:00||1195.8||1195.8||1195.8||1195.6|1229
1642174390000|2022-01-14 15:33:10|1196.2|1196|1196|1195.6|1196.2|1196|1196|1195.6|1838
1642174400000|2022-01-14 15:33:20|1196.2|1195.4|1196|1195.4|1196.2|1195.8|1195.8|1195.4|537
1642174410000|2022-01-14 15:33:30|1195.8|1195.2|1195.4|1195|1195.8|1195.2|1195.2|1194.8|14247
1642174420000|2022-01-14 15:33:40|1195.2|1194.8|1195.2|1194.6|1195.2|1195|1195.2|1194.6|1901
1642174430000|2022-01-14 15:33:50|1195|1194.8|1195.4|1195|1195.4|1195|1195|1194.6|924
1642174440000|2022-01-14 15:34:00|1195.6|1195.2|1195.6|1195.2|1195.8|1195.4|1195.6|1195|1349
1642174450000|2022-01-14 15:34:10|1195.4|1195|1195.4|1195.2|1195.4|1195.2|1195.4|1195|0
1642174460000|2022-01-14 15:34:20|1195.6|1195.4|1195.6|1195.2|1195.6|1195.4|1195.6|1195.2|167
1642174470000|2022-01-14 15:34:30|1195.8|1195.4|1195.6|1195.4|1195.8|1195.4|1195.6|1195.2|0
1642174480000|2022-01-14 15:34:40|1195.8|1195.6|1195.8|1195.4|1195.8|1195.6|1195.8|1195.4|427
1642174490000|2022-01-14 15:34:50|1196|1195.6|1196|1195.6|1196|1195.8|1195.8|1195.6|1214
1642174500000|2022-01-14 15:35:00|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.4|1195.2|1277
1642174510000|2022-01-14 15:35:10|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|0
1642174520000|2022-01-14 15:35:20||1195.4||1195.2||1195.4||1195.2|1000
1642174530000|2022-01-14 15:35:30|1195.8|1195.4|1196.6|1196.2|1196.6|1196.2|1195.8|1195.4|8731
1642174540000|2022-01-14 15:35:40|1196.4|1196|1196.4|1196|1196.6|1196.2|1196.4|1196|531
1642174550000|2022-01-14 15:35:50|1196.6|1196.2|1196.6|1196.2|1196.6|1196.4|1196.6|1196|1427
1642174560000|2022-01-14 15:36:00|1196.4|1196|1196.4|1196|1196.6|1196.2|1196.2|1196|7100
1642174570000|2022-01-14 15:36:10|1196.6|1196.2|1196.4|1196.2|1196.6|1196.2|1196.4|1196|531
1642174580000|2022-01-14 15:36:20|1196.2|1196|1196.2|1195.8|1196.2|1196|1196.2|1195.8|424
1642174590000|2022-01-14 15:36:30|1196||1196.2||1196.2||1196||0
1642174600000|2022-01-14 15:36:40|1196|1195.6|1196|1195.6|1196|1195.6|1196|1195.6|603
1642174610000|2022-01-14 15:36:50|1196.2|1195.8|1196.4|1196|1196.4|1196.2|1196.2|1195.8|988
1642174620000|2022-01-14 15:37:00|1196.2|1195.8|1196.2|1195.8|1196.2|1195.8|1196.2|1195.8|427
1642174630000|2022-01-14 15:37:10|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.2|1926
1642174640000|2022-01-14 15:37:20|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|10
1642174650000|2022-01-14 15:37:30|1196|1195.6|1196|1195.6|1196|1195.6|1196|1195.6|0
1642174660000|2022-01-14 15:37:40|1195.8|1195.4|1195|1194.6|1195.8|1195.4|1195|1194.6|754
1642174670000|2022-01-14 15:37:50|1194.8|1194.4|1195|1194.6|1195.4|1195|1194.6|1194.2|3305
1642174680000|2022-01-14 15:38:00|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.6|1194.2|0
1642174690000|2022-01-14 15:38:10|1194.8|1194.8|1194.8|1194.6|1194.8|1194.8|1194.8|1194.4|0
1642174700000|2022-01-14 15:38:20|1195|1194.4|1195|1194.6|1195|1194.8|1195|1194.4|210
1642174710000|2022-01-14 15:38:30|1194.8|1194.4|1194.8|1194.4|1195|1194.4|1194.8|1194.4|689
1642174720000|2022-01-14 15:38:40||1194.6||1194.4||1194.6||1194.2|0
1642174730000|2022-01-14 15:38:50|1195|1194.6|1195|1194.4|1195|1194.8|1194.8|1194.4|1604
1642174740000|2022-01-14 15:39:00|1194.8|1194.6|1195|1194.6|1195|1194.6|1194.8|1194.6|0
1642174750000|2022-01-14 15:39:10|1195.2|1194.8|1195|1194.6|1195.4|1195.2|1195|1194.6|6352
1642174760000|2022-01-14 15:39:20|1194.8|1194.4|1194.4|1194|1195|1194.6|1194.4|1194|1168
1642174770000|2022-01-14 15:39:30|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.4|1194|0
1642174780000|2022-01-14 15:39:40|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.4|1194|441
1642174790000|2022-01-14 15:39:50|1194.2|1193.8|1194|1193.8|1194.2|1193.8|1194|1193.6|400
1642174800000|2022-01-14 15:40:00|1194.2|1194|1194|1193.6|1194.4|1194|1193.6|1193.2|6034
1642174810000|2022-01-14 15:40:10|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|0
1642174820000|2022-01-14 15:40:20|1193.8|1193.4|1193.8|1193.4|1193.8|1193.6|1193.6|1193.2|3433
1642174830000|2022-01-14 15:40:30||1193.6||1193.4||1193.6||1193.2|350
1642174840000|2022-01-14 15:40:40|1193.6|1193.2|1193.6|1193.2|1193.6|1193.4|1193.6|1193|0
1642174850000|2022-01-14 15:40:50|1193.4|1193|1192.8|1192.4|1193.6|1193.2|1192.8|1192.4|1829
1642174860000|2022-01-14 15:41:00||1192.2||1192.6||1192.6||1192.2|0
1642174870000|2022-01-14 15:41:10|1193|1192.8|1193.2|1192.8|1193.2|1192.8|1193|1192.6|1876
1642174880000|2022-01-14 15:41:20||1192.6||1192.6||1192.8||1192.6|0
1642174890000|2022-01-14 15:41:30|1193|1192.8|1193|1192.6|1193.2|1192.8|1193|1192.4|0
1642174900000|2022-01-14 15:41:40|1192.8|1192.4|1193|1192.6|1193|1192.6|1192.6|1192.2|0
1642174920000|2022-01-14 15:42:00|1192.8|1192.4|1192.2|1192|1192.8|1192.4|1192.2|1192|929
1642174930000|2022-01-14 15:42:10|1192|1191.8|1192.4|1191.8|1192.6|1192.2|1192|1191.6|609
1642174940000|2022-01-14 15:42:20|1192.2|1192|1192.4|1191.8|1192.4|1192|1192.2|1191.6|0
1642174950000|2022-01-14 15:42:30|1192.2|1191.6|1192.4|1192|1192.4|1192|1192.2|1191.6|598
1642174970000|2022-01-14 15:42:50|1192.2||1192.4||1192.4||1192.2||5000
1642174980000|2022-01-14 15:43:00|1192.2||1192.2||1192.2||1192.2||0
1642174990000|2022-01-14 15:43:10|1192.4|1192.2|1192.8|1192.4|1192.8|1192.4|1192.4|1192|1963
1642175000000|2022-01-14 15:43:20|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.4|1192|428
1642175010000|2022-01-14 15:43:30|1192.2||1192.2||1192.4||1192.2||5410
1642175020000|2022-01-14 15:43:40|1192.4|1192.2|1192.4|1192|1192.8|1192.4|1192.4|1192|282
1642175030000|2022-01-14 15:43:50||1192.2||1192.2||1192.2||1192.2|0
1642175040000|2022-01-14 15:44:00|1192.2|1192|1192.2|1191.6|1192.2|1192|1192|1191.6|9023
1642175050000|2022-01-14 15:44:10|1192|1191.8|1192|1191.6|1192.2|1191.8|1191.8|1191.6|0
1642175060000|2022-01-14 15:44:20|1191.8|1191.4|1192|1191.4|1192|1191.4|1191.4|1191.2|8003
1642175070000|2022-01-14 15:44:30|1191.8|1191.2|1191.8|1191.2|1191.8|1191.4|1191.6|1191.2|429
1642175080000|2022-01-14 15:44:40|1191.6||1191.6||1191.6||1191.6||0
1642175100000|2022-01-14 15:45:00||1191.4||1191.2||1191.4||1191.2|0
1642175110000|2022-01-14 15:45:10|1191.8|1191.4|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|7530
1642175120000|2022-01-14 15:45:20|1191.6|1191.2|1192|1191.6|1192|1191.6|1191.6|1191.2|6113
1642175130000|2022-01-14 15:45:30|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.4|0
1642175140000|2022-01-14 15:45:40|1191.8|1191.4|1193|1192.4|1193|1192.6|1191.8|1191.4|1584
1642175150000|2022-01-14 15:45:50|1192.8|1192.2|1192.6|1192.4|1192.8|1192.4|1192.6|1192.2|0
1642175160000|2022-01-14 15:46:00|1192.8|1192.2|1192.8|1192.4|1192.8|1192.4|1192.8|1192.2|0
1642175170000|2022-01-14 15:46:10|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.4|1191.8|0
1642175180000|2022-01-14 15:46:20|1192.2|1191.8|1192|1191.8|1192.2|1191.8|1192|1191.6|7253
1642175190000|2022-01-14 15:46:30|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.6|2191
1642175200000|2022-01-14 15:46:40||1191.8||1191.6||1191.8||1191.6|430
1642175210000|2022-01-14 15:46:50|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|2176
1642175220000|2022-01-14 15:47:00|1191.6|1191.2|1191.8|1191.4|1191.8|1191.6|1191.4|1191.2|8362
1642175230000|2022-01-14 15:47:10|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.8|1191.2|0
1642175240000|2022-01-14 15:47:20|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.8|1191.4|0
1642175250000|2022-01-14 15:47:30|1191.6|1191.2|1192|1191.6|1192|1191.6|1191.6|1191.2|1055
1642175260000|2022-01-14 15:47:40|1192.2|1191.8|1192.2|1191.8|1192.4|1192|1192.2|1191.8|4120
1642175270000|2022-01-14 15:47:50|1192.4|1192|1192.6|1192.2|1192.8|1192.4|1192.4|1192|0
1642175280000|2022-01-14 15:48:00|1192.8|1192.4|1192.6|1192|1192.8|1192.6|1192.6|1192|5503
1642175290000|2022-01-14 15:48:10|1192.8|1192.2|1192.4|1192|1192.8|1192.4|1192.4|1192|6977
1642175300000|2022-01-14 15:48:20|1192.6|1192.2|1192.8|1192.4|1192.8|1192.4|1192.6|1192.2|718
1642175310000|2022-01-14 15:48:30|1192.6|1192.2|1192.6|1192.4|1192.8|1192.4|1192.6|1192.2|428
1642175320000|2022-01-14 15:48:40|1192.4|1192.2|1192.4|1192|1192.4|1192.2|1192.2|1191.8|1301
1642175330000|2022-01-14 15:48:50|1192.2|1191.8|1192.4|1191.8|1192.4|1192|1192|1191.6|1072
1642175340000|2022-01-14 15:49:00|1192.2|1191.6|1192.2|1191.8|1192.4|1192|1191.8|1191.4|695
1642175350000|2022-01-14 15:49:10|1192.4|1192|1192.2|1191.8|1192.6|1192.4|1192.2|1191.6|1907
1642175360000|2022-01-14 15:49:20|1192|1191.6|1192|1191.6|1192|1191.8|1191.8|1191.4|0
1642175390000|2022-01-14 15:49:50|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1654
1642175400000|2022-01-14 15:50:00|1192|1191.6|1191.8|1191.4|1192|1191.8|1191.8|1191.4|2050
1642175410000|2022-01-14 15:50:10|1192|1191.2|1192|1191.6|1192|1191.6|1191.8|1191.2|1654
1642175420000|2022-01-14 15:50:20|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|0
1642175430000|2022-01-14 15:50:30|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.8|1191.4|0
1642175440000|2022-01-14 15:50:40|1192|1191.6|1192.4|1192.2|1192.6|1192.2|1191.8|1191.6|3718
1642175450000|2022-01-14 15:50:50|1192.2|1192|1192.2|1192|1192.2|1192|1192.2|1192|0
1642175460000|2022-01-14 15:51:00|1192|1191.8|1192.2|1191.8|1192.2|1191.8|1192|1191.6|70
1642175470000|2022-01-14 15:51:10|1192.4|1192|1192.2|1191.8|1192.4|1192|1192.2|1191.8|428
1642175480000|2022-01-14 15:51:20|1192|1192|1192.4|1192|1192.4|1192.2|1192|1192|598
1642175490000|2022-01-14 15:51:30|1192.2|1191.8|1192.4|1192|1192.4|1192|1192|1191.8|422
1642175500000|2022-01-14 15:51:40||1192.2||1192||1192.2||1192|0
1642175510000|2022-01-14 15:51:50|1192.2||1192.4||1192.4||1192.2||0
1642175520000|2022-01-14 15:52:00|1192.2|1191.8|1192.4|1192.2|1192.4|1192.2|1192|1191.8|130
1642175530000|2022-01-14 15:52:10||1192||1192.2||1192.2||1192|835
1642175540000|2022-01-14 15:52:20||1192||1192.2||1192.2||1192|0
1642175550000|2022-01-14 15:52:30|1192.6|1192.4|1193.6|1193.2|1193.8|1193.4|1192.6|1192.4|6812
1642175560000|2022-01-14 15:52:40|1193.4|1193|1193.4|1193|1193.4|1193.2|1193.4|1193|1479
1642175570000|2022-01-14 15:52:50||1193.2||1193.2||1193.2||1193.2|0
1642175580000|2022-01-14 15:53:00|1193.6||1193.6||1193.6||1193.6||791
1642175590000|2022-01-14 15:53:10|1193.8|1193.4|1194.4|1194|1194.4|1194|1193.8|1193.2|1365
1642175600000|2022-01-14 15:53:20|1194.6|1194.2|1194.6|1194.2|1194.8|1194.4|1194.4|1194|200
1642175610000|2022-01-14 15:53:30|1194.4|1194|1194.4|1194|1194.4|1194.2|1194.2|1194|1211
1642175630000|2022-01-14 15:53:50|1194.2|1194.2|1194.4|1194.2|1194.4|1194.2|1194.2|1194|6449
1642175640000|2022-01-14 15:54:00|1194.2|1194|1194.4|1194|1194.4|1194|1194.2|1194|428
1642175650000|2022-01-14 15:54:10|1194.2|1193.8|1194.4|1194|1194.4|1194|1194.2|1193.8|6986
1642175660000|2022-01-14 15:54:20||1194.2||1194.2||1194.2||1194.2|12924
1642175670000|2022-01-14 15:54:30|1194.6|1194.4|1194.8|1194.6|1194.8|1194.6|1194.6|1194.4|6785
1642175680000|2022-01-14 15:54:40||1194.4||1194.6||1194.6||1194.4|0
1642175690000|2022-01-14 15:54:50|1195||1194.8||1195||1194.8||0
1642175700000|2022-01-14 15:55:00||1194.4||1194.4||1194.4||1194.4|537
1642175720000|2022-01-14 15:55:20|1194.6|1194.2|1195.4|1195|1195.4|1195|1194.6|1194.2|10438
1642175730000|2022-01-14 15:55:30|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.4|1195.2|2260
1642175740000|2022-01-14 15:55:40|1195.8|1195.4|1196.4|1196|1196.4|1196|1195.8|1195.4|1877
1642175760000|2022-01-14 15:56:00|1196.2|1195.8|1196.2|1195.8|1196.2|1196|1196.2|1195.8|2633
1642175770000|2022-01-14 15:56:10|1196.4|1196|1196.4|1196.2|1196.4|1196.2|1196.4|1196|1421
1642175800000|2022-01-14 15:56:40|1196.6|1196.4|1196.8|1196.4|1197|1196.4|1196.6|1196.4|6184
1642175830000|2022-01-14 15:57:10|1196.6|1196.2|1196.8|1196.6|1197|1196.6|1196.4|1196.2|12114
1642175840000|2022-01-14 15:57:20|1197||1197||1197||1196.8||2419
1642175850000|2022-01-14 15:57:30|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.4|2566
1642175860000|2022-01-14 15:57:40|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196.2|1134
1642175880000|2022-01-14 15:58:00|1196.4|1196|1196.4|1196.2|1196.4|1196.2|1196.4|1196|2001
1642175900000|2022-01-14 15:58:20|1196.6|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.4|5256
1642175910000|2022-01-14 15:58:30|1196.6|1196.2|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|3015
1642175920000|2022-01-14 15:58:40|1197|1196.8|1197|1196.8|1197|1196.8|1197|1196.8|1723
1642175940000|2022-01-14 15:59:00|1197.2|1197|1197.2|1196.8|1197.2|1197|1197|1196.8|3051
1642175950000|2022-01-14 15:59:10|1197.4|1197|1197.6|1197.2|1197.8|1197.4|1197.4|1197|1364
1642175960000|2022-01-14 15:59:20|1197.4||1197.4||1197.4||1197.4||767
1642175970000|2022-01-14 15:59:30|1197.6|1197.4|1198.2|1197.8|1198.2|1197.8|1197.6|1197.4|1429
1642175980000|2022-01-14 15:59:40||1197.6||1197.8||1197.8||1197.6|0
1642175990000|2022-01-14 15:59:50|||||||||1815
1642176000000|2022-01-14 16:00:00|1198|1197.6|1197.8|1197.2|1198|1197.8|1197.6|1197.2|2683
1642176010000|2022-01-14 16:00:10|1197.6|1197.4|1197.8|1197.4|1197.8|1197.6|1197.6|1197.4|1059
1642176020000|2022-01-14 16:00:20|1198|1197.6|1197.8|1197.2|1198|1197.6|1197.6|1197.2|6795
1642176030000|2022-01-14 16:00:30|1197.6|1197|1197.6|1197.2|1197.6|1197.4|1197.4|1197|1200
1642176040000|2022-01-14 16:00:40|1197.8|1197.4|1197.4|1197|1197.8|1197.4|1197.4|1196.8|1975
1642176050000|2022-01-14 16:00:50|1197.2|1196.8|1197.4|1197|1197.4|1197|1197.2|1196.8|0
1642176060000|2022-01-14 16:01:00|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.8|0
1642176070000|2022-01-14 16:01:10||1197||1196.8||1197||1196.8|0
1642176080000|2022-01-14 16:01:20|1197|1197|1197.2|1196.8|1197.2|1197|1197|1196.8|2
1642176090000|2022-01-14 16:01:30|1197|1196.6|1197|1196.6|1197|1196.6|1197|1196.4|1326
1642176100000|2022-01-14 16:01:40|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.8|1196.4|0
1642176120000|2022-01-14 16:02:00|1196.8|1196.4|1196.6|1196.4|1197|1196.6|1196.6|1196.2|8145
1642176130000|2022-01-14 16:02:10|1196.4|1196.2|1196.2|1196|1196.4|1196.2|1196.2|1196|1354
1642176140000|2022-01-14 16:02:20|1196.4||1196.4||1196.4||1196.4||112
1642176150000|2022-01-14 16:02:30|1196.2|1195.8|1196|1195.6|1196.2|1195.8|1195.8|1195.6|3449
1642176160000|2022-01-14 16:02:40|1195.8|1195.4|1195.8|1195.2|1195.8|1195.4|1195.8|1195.2|167
1642176170000|2022-01-14 16:02:50|1195.6|1195.4|1195.6|1195.2|1195.8|1195.6|1195.6|1195.2|2240
1642176180000|2022-01-14 16:03:00|1195.4|1195.4|1195.4|1195|1195.6|1195.4|1195.2|1195|3036
1642176190000|2022-01-14 16:03:10|1195.2|1195.2|1194.8|1194.4|1195.2|1195.2|1194.8|1194.4|3364
1642176200000|2022-01-14 16:03:20|1195|1194.6|1195|1194.8|1195.2|1195|1194.8|1194.4|1841
1642176210000|2022-01-14 16:03:30|1194.8|1194.6|1194.8|1194.4|1194.8|1194.6|1194.8|1194.4|300
1642176220000|2022-01-14 16:03:40|1194.6|1194.2|1194.6|1194.2|1194.8|1194.4|1194.4|1194.2|2386
1642176230000|2022-01-14 16:03:50||1194.4||1194.2||1194.4||1194.2|0
1642176240000|2022-01-14 16:04:00|1194.8|1194.4|1194.8|1194.4|1194.8|1194.6|1194.8|1194.2|3310
1642176250000|2022-01-14 16:04:10|1194.6|1194.2|1194.8|1194.4|1194.8|1194.6|1194.6|1194.2|653
1642176260000|2022-01-14 16:04:20|1195|1194.6|1195|1194.8|1195|1194.8|1195|1194.4|4095
1642176270000|2022-01-14 16:04:30|1195.2|1195|1195.6|1195.2|1195.6|1195.2|1195|1194.8|5975
1642176280000|2022-01-14 16:04:40|1195.4||1195.4||1195.4||1195.4||0
1642176290000|2022-01-14 16:04:50|1195.6|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.4|5497
1642176300000|2022-01-14 16:05:00|1195.6|1195.2|1195.2|1194.8|1195.6|1195.2|1195|1194.8|148
1642176310000|2022-01-14 16:05:10|||||||||42
1642176320000|2022-01-14 16:05:20||1195||1194.8||1195||1194.8|155
1642176340000|2022-01-14 16:05:40|1195.4|1195|1195.2|1194.8|1195.4|1195|1195.2|1194.8|1643
1642176350000|2022-01-14 16:05:50|1195.4|1195|1195.2|1194.8|1195.4|1195.2|1195.2|1194.8|79
1642176360000|2022-01-14 16:06:00|1195|1195|1195.2|1195|1195.2|1195|1195|1194.8|1358
1642176370000|2022-01-14 16:06:10|1195|1194.8|1195.2|1194.8|1195.2|1194.8|1195|1194.8|1090
1642176380000|2022-01-14 16:06:20|1195.4|1195|1195.4|1195|1195.4|1195.2|1195.4|1194.8|473
1642176390000|2022-01-14 16:06:30|1195.2|1195.2|1195.4|1195|1195.6|1195.2|1195.2|1194.8|245
1642176400000|2022-01-14 16:06:40|1195.2|1194.8|1195.6|1195.2|1195.6|1195.2|1195.2|1194.8|0
1642176410000|2022-01-14 16:06:50|1195.4|1195.4|1195.4|1195|1195.4|1195.4|1195.4|1195|905
1642176420000|2022-01-14 16:07:00|1195.2|1195.2|1195.2|1195|1195.2|1195.2|1195.2|1195|0
1642176430000|2022-01-14 16:07:10|1195.4|1194.8|1195|1194.6|1195.4|1195|1194.8|1194.4|15370
1642176440000|2022-01-14 16:07:20|1194.8|1194.4|1195|1194.8|1195|1194.8|1194.8|1194.4|0
1642176450000|2022-01-14 16:07:30||1194.6||1194.6||1194.6||1194.6|0
1642176460000|2022-01-14 16:07:40|||||||||2000
1642176470000|2022-01-14 16:07:50|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|1195|1194.6|3470
1642176480000|2022-01-14 16:08:00|1195|1194.6|1194.8|1194.4|1195.2|1194.8|1194.8|1194.4|12251
1642176490000|2022-01-14 16:08:10|1195|1194.6|1194.6|1194.2|1195|1194.6|1194.6|1194.2|285
1642176500000|2022-01-14 16:08:20|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.6|1194.2|2610
1642176510000|2022-01-14 16:08:30|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|1000
1642176520000|2022-01-14 16:08:40|1194.6|1194.2|1194.8|1194.4|1194.8|1194.6|1194.6|1194.2|1772
1642176530000|2022-01-14 16:08:50|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|367
1642176540000|2022-01-14 16:09:00|1194.4|1194|1194.4|1194|1194.6|1194.2|1194.2|1194|2745
1642176550000|2022-01-14 16:09:10||1194.2||1194||1194.2||1194|0
1642176560000|2022-01-14 16:09:20||1194.2||1194.2||1194.2||1194|0
1642176570000|2022-01-14 16:09:30||1194||1194||1194.2||1194|0
1642176580000|2022-01-14 16:09:40|1194.6|1194.2|1194.6|1194.2|1194.6|1194.4|1194.6|1194|993
1642176590000|2022-01-14 16:09:50||1194.4||1194.4||1194.4||1194.2|0
1642176600000|2022-01-14 16:10:00||1194.2||1194.2||1194.4||1194.2|0
1642176610000|2022-01-14 16:10:10|1194.4|1194.4|1194.2|1194|1194.4|1194.4|1194.2|1194|884
1642176620000|2022-01-14 16:10:20|1194.4|1193.8|1194|1193.6|1194.4|1193.8|1194|1193.6|8919
1642176630000|2022-01-14 16:10:30|1193.8|1193.8|1194.6|1194.2|1194.6|1194.2|1193.8|1193.8|1223
1642176640000|2022-01-14 16:10:40||1194.4||1194.4||1194.4||1194.4|0
1642176650000|2022-01-14 16:10:50|1194.4|1194.2|1194.6|1194.2|1194.6|1194.4|1194.4|1194.2|427
1642176660000|2022-01-14 16:11:00|1194.4|1194|1194.4|1194|1194.4|1194|1194.4|1194|984
1642176670000|2022-01-14 16:11:10||1194.2||1194||1194.2||1194|0
1642176680000|2022-01-14 16:11:20|1194.2|1193.8|1193.8|1193.4|1194.2|1193.8|1193.6|1193.2|8903
1642176690000|2022-01-14 16:11:30|1193.6|1193.2|1193.4|1193|1193.6|1193.2|1193.2|1192.8|650
1642176710000|2022-01-14 16:11:50|1193.2|1192.8|1193.4|1193|1193.4|1193|1193.2|1192.8|0
1642176720000|2022-01-14 16:12:00|1193.2|1192.8|1194.2|1193.8|1194.4|1193.8|1193.2|1192.8|4004
1642176730000|2022-01-14 16:12:10|1194.4||1194.2||1194.4||1194.2||0
1642176740000|2022-01-14 16:12:20|1194.4|1194|1194.4|1194|1194.4|1194.2|1194.2|1193.8|750
1642176750000|2022-01-14 16:12:30||1194.2||1194||1194.2||1194|0
1642176760000|2022-01-14 16:12:40|1194.2|1193.8|1194.4|1194|1194.4|1194|1194.2|1193.8|1014
1642176780000|2022-01-14 16:13:00|1194.2|1194.2|1194.2|1193.8|1194.4|1194.2|1194.2|1193.8|4866
1642176790000|2022-01-14 16:13:10|1194.4|1194|1194.4|1194|1194.4|1194|1194.4|1194|4613
1642176800000|2022-01-14 16:13:20||1194.2||1194||1194.2||1194|430
1642176810000|2022-01-14 16:13:30|1194.2|1193.8|1194.4|1194|1194.4|1194|1194.2|1193.8|90
1642176820000|2022-01-14 16:13:40|1194.2||1194.4||1194.4||1194.2||162
1642176830000|2022-01-14 16:13:50|1194.2|1194.2|1194.2|1194|1194.2|1194.2|1194.2|1194|918
1642176840000|2022-01-14 16:14:00|1194.4|1194.2|1194.4|1194|1194.4|1194.2|1194.4|1194|428
1642176850000|2022-01-14 16:14:10|1194.2|1194.2|1194.4|1194|1194.4|1194.2|1194.2|1194|400
1642176860000|2022-01-14 16:14:20|||||||||100
1642176870000|2022-01-14 16:14:30|1194.2|1193.8|1194|1193.6|1194.4|1194|1193.8|1193.4|8178
1642176880000|2022-01-14 16:14:40|1193.8|1193.8|1194.4|1194.2|1194.4|1194.2|1193.8|1193.8|5941
1642176890000|2022-01-14 16:14:50||1194||1194||1194||1194|428
1642176900000|2022-01-14 16:15:00|1194.2|1193.8|1194|1193.8|1194.2|1193.8|1194|1193.6|0
1642176910000|2022-01-14 16:15:10|1194.2|1193.6|1193.6|1193.4|1194.2|1193.8|1193.6|1193.2|2979
1642176920000|2022-01-14 16:15:20|1193.8|1193.6|1194|1193.6|1194|1193.8|1193.8|1193.6|5255
1642176930000|2022-01-14 16:15:30|1193.8|1193.4|1193.6|1193.2|1194|1193.6|1193.6|1193.2|6438
1642176940000|2022-01-14 16:15:40|1193.8|1193.4|1193.8|1193.4|1194|1193.8|1193.6|1193.4|2266
1642176950000|2022-01-14 16:15:50|1193.6|1193.6|1193.8|1193.6|1193.8|1193.6|1193.6|1193.6|520
1642176960000|2022-01-14 16:16:00|1193.6|1193.4|1193.8|1193.6|1193.8|1193.6|1193.6|1193.4|2980
1642176970000|2022-01-14 16:16:10|1194|1193.4|1194|1193.6|1194|1193.6|1194|1193.4|943
1642176980000|2022-01-14 16:16:20|1194.2|1193.8|1194.2|1193.8|1194.2|1193.8|1194.2|1193.8|0
1642176990000|2022-01-14 16:16:30|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|3889
1642177000000|2022-01-14 16:16:40|1194.4|1194|1194.8|1194.4|1194.8|1194.6|1194.2|1194|5027
1642177010000|2022-01-14 16:16:50|1195|1194.6|1194.8|1194.6|1195|1194.6|1194.8|1194.6|0
1642177020000|2022-01-14 16:17:00|1195|1194.8|1195|1194.6|1195|1194.8|1194.8|1194.6|2017
1642177040000|2022-01-14 16:17:20|1194.8|1194.8|1195|1194.8|1195|1194.8|1194.8|1194.8|0
1642177050000|2022-01-14 16:17:30|1194.8|1194.6|1194.8|1194.6|1195|1194.6|1194.8|1194.4|3276
1642177060000|2022-01-14 16:17:40||1194.4||1194.4||1194.4||1194.4|0
1642177080000|2022-01-14 16:18:00|1195|1194.6|1194.8|1194.6|1195|1194.6|1194.8|1194.4|2994
1642177090000|2022-01-14 16:18:10|||||||||155
1642177100000|2022-01-14 16:18:20|||||||||457
1642177110000|2022-01-14 16:18:30|1194.6|1194.4|1194.4|1194.2|1194.8|1194.4|1194.4|1194.2|9202
1642177120000|2022-01-14 16:18:40|1194.2|1194|1193.8|1193.6|1194.4|1194|1193.8|1193.4|1430
1642177130000|2022-01-14 16:18:50|1193.6|1193.4|1193.8|1193.4|1193.8|1193.4|1193.4|1193.2|3231
1642177140000|2022-01-14 16:19:00|1193.6|1193.2|1193.6|1193.2|1193.6|1193.4|1193.4|1193|1809
1642177150000|2022-01-14 16:19:10|1193.4|1193|1193.2|1192.8|1193.4|1193|1193.2|1192.8|403
1642177160000|2022-01-14 16:19:20|1193|1192.6|1193.2|1192.8|1193.2|1192.8|1193|1192.6|800
1642177170000|2022-01-14 16:19:30|1193.4|1193|1193.2|1193|1193.4|1193.2|1193.2|1192.8|3191
1642177180000|2022-01-14 16:19:40|1193.4|1192.8|1193.2|1192.8|1193.4|1192.8|1193|1192.8|1880
1642177190000|2022-01-14 16:19:50|1193|1192.6|1193|1192.8|1193.2|1192.8|1192.8|1192.4|1613
1642177200000|2022-01-14 16:20:00|1193.2|1192.6|1193.2|1192.8|1193.2|1192.8|1193|1192.6|3165
1642177210000|2022-01-14 16:20:10|1193.4|1193|1192.8|1192.6|1193.4|1193|1192.8|1192.6|4558
1642177220000|2022-01-14 16:20:20||1192.4||1192.4||1192.4||1192.4|4250
1642177230000|2022-01-14 16:20:30|1192.6|1192.2|1192.6|1192.2|1192.8|1192.4|1192.6|1192.2|3149
1642177240000|2022-01-14 16:20:40|1192.4|1192.4|1192.6|1192.2|1192.8|1192.4|1192.4|1192|14114
1642177250000|2022-01-14 16:20:50|1192.8|1192.4|1192.4|1192|1192.8|1192.4|1192.4|1192|7016
1642177260000|2022-01-14 16:21:00|1192.2|1191.8|1192|1191.6|1192.4|1191.8|1192|1191.4|11820
1642177270000|2022-01-14 16:21:10|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.6|1191.4|1938
1642177280000|2022-01-14 16:21:20|1191.8|1191.4|1192|1191.6|1192|1191.8|1191.8|1191.4|1028
1642177290000|2022-01-14 16:21:30|1191.8|1191.4|1192.2|1192|1192.2|1192|1191.8|1191.4|3928
1642177300000|2022-01-14 16:21:40|1192.4|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192|562
1642177310000|2022-01-14 16:21:50|1192.4|1192|1192.2|1191.8|1192.4|1192|1192.2|1191.8|5056
1642177320000|2022-01-14 16:22:00|1192|1191.6|1192.2|1192|1192.4|1192|1192|1191.6|6162
1642177330000|2022-01-14 16:22:10|1192.4|1192.2|1192.4|1192|1192.4|1192.2|1192|1191.8|6370
1642177340000|2022-01-14 16:22:20||1192.2||1192.2||1192.2||1192.2|823
1642177350000|2022-01-14 16:22:30|1192.2|1192|1192.2|1191.8|1192.2|1192|1192.2|1191.8|220
1642177360000|2022-01-14 16:22:40|1192|1192|1192.2|1191.8|1192.2|1192|1192|1191.8|2144
1642177370000|2022-01-14 16:22:50||1192||1191.8||1192||1191.8|0
1642177380000|2022-01-14 16:23:00|1192.4|1192|1192.4|1192|1192.4|1192.2|1192.4|1192|1719
1642177400000|2022-01-14 16:23:20|1192.6|1192.2|1192.8|1192.6|1192.8|1192.6|1192.6|1192.2|3989
1642177410000|2022-01-14 16:23:30|1193|1192.4|1192.6|1192.2|1193|1192.4|1192.4|1192.2|1515
1642177430000|2022-01-14 16:23:50|1192.8|1192.4|1192.4|1192.2|1192.8|1192.6|1192.2|1192|5002
1642177440000|2022-01-14 16:24:00|1192.6|1192.4|1192.6|1192.2|1192.8|1192.4|1192.4|1192.2|869
1642177450000|2022-01-14 16:24:10|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|0
1642177460000|2022-01-14 16:24:20|1193|1192.6|1193|1192.6|1193|1192.8|1193|1192.4|554
1642177470000|2022-01-14 16:24:30|1193.2|1192.8|1192.8|1192.4|1193.4|1193|1192.6|1192.4|3485
1642177480000|2022-01-14 16:24:40|1192.6|1192.2|1192.8|1192.4|1192.8|1192.6|1192.6|1192.2|175
1642177490000|2022-01-14 16:24:50||1192.6||1192.6||1192.6||1192.6|0
1642177500000|2022-01-14 16:25:00|1193|1192.8|1192.8|1192.4|1193|1192.8|1192.8|1192.4|565
1642177510000|2022-01-14 16:25:10|1193|1192.6|1193|1192.6|1193.2|1193|1193|1192.6|2674
1642177520000|2022-01-14 16:25:20|1192.8|1192.8|1193|1192.6|1193|1192.8|1192.8|1192.6|663
1642177530000|2022-01-14 16:25:30||1192.8||1192.8||1192.8||1192.6|0
1642177540000|2022-01-14 16:25:40|1193.2|1193|1193|1192.8|1193.2|1193|1193|1192.6|0
1642177550000|2022-01-14 16:25:50|1192.8|1192.6|1192.8|1192.4|1192.8|1192.6|1192.4|1192|8710
1642177560000|2022-01-14 16:26:00|1193|1192.6|1193|1192.8|1193|1192.8|1192.8|1192.4|5000
1642177570000|2022-01-14 16:26:10|1192.8|1192.6|1193.2|1192.8|1193.2|1193|1192.8|1192.6|12000
1642177580000|2022-01-14 16:26:20|1193|1193|1193.2|1192.8|1193.2|1193|1193|1192.6|4458
1642177590000|2022-01-14 16:26:30||1193||1193||1193||1192.8|786
1642177600000|2022-01-14 16:26:40|1193.4|1193.2|1193.4|1193|1193.6|1193.2|1193.2|1193|8693
1642177610000|2022-01-14 16:26:50||1193.2||1193.2||1193.2||1193.2|0
1642177620000|2022-01-14 16:27:00|1193.2|1193|1193|1192.6|1193.2|1193.2|1193|1192.6|6213
1642177630000|2022-01-14 16:27:10|1192.8|1192.8|1193|1192.8|1193|1192.8|1192.8|1192.4|2048
1642177640000|2022-01-14 16:27:20|1193.2||1193||1193.2||1193||4220
1642177650000|2022-01-14 16:27:30|1193.2|1193|1193.4|1193|1193.4|1193|1193|1192.8|4036
1642177660000|2022-01-14 16:27:40|1193.2|1192.8|1193.4|1193.2|1193.4|1193.2|1193|1192.8|9590
1642177670000|2022-01-14 16:27:50|1193.2|1193|1193|1192.6|1193.2|1193|1193|1192.6|6792
1642177680000|2022-01-14 16:28:00|1192.8|1192.4|1192.8|1192.6|1193|1192.6|1192.8|1192.4|0
1642177690000|2022-01-14 16:28:10|1193||1192.8||1193||1192.8||2995
1642177700000|2022-01-14 16:28:20|1192.6|1192.4|1192.6|1192.4|1192.6|1192.6|1192.6|1192.4|1323
1642177710000|2022-01-14 16:28:30|1192.8|1192.6|1192.8|1192.6|1192.8|1192.6|1192.8|1192.6|1044
1642177720000|2022-01-14 16:28:40||1192.4||1192.4||1192.4||1192.4|3595
1642177730000|2022-01-14 16:28:50|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.2|1191.8|24043
1642177740000|2022-01-14 16:29:00|1192.4|1192.4|1192.4|1192|1192.6|1192.4|1192.2|1192|7483
1642177750000|2022-01-14 16:29:10|1192.6|1192.2|1192.2|1192|1192.6|1192.4|1192.2|1192|1506
1642177760000|2022-01-14 16:29:20|1192|1191.8|1191.8|1191.4|1192|1191.8|1191.6|1191.4|2350
1642177770000|2022-01-14 16:29:30|1192|1191.6|1192|1191.8|1192|1191.8|1192|1191.6|3645
1642177780000|2022-01-14 16:29:40|1191.8|1191.6|1192.8|1192.4|1192.8|1192.4|1191.8|1191.4|5954
1642177790000|2022-01-14 16:29:50|1192.6|1192.6|1192.8|1192.4|1192.8|1192.6|1192.6|1192.4|665
1642406410000|2022-01-17 08:00:10|1206.8|1206|1208|1207|1209.6|1208.6|1206.6|1205.2|22840
1642406420000|2022-01-17 08:00:20|1208.4|1207.2|1210|1209|1210|1209|1207.4|1206.6|4122
1642406430000|2022-01-17 08:00:30|1210.4|1209.2|1209.6|1208.6|1211|1210|1209.6|1208.6|6269
1642406440000|2022-01-17 08:00:40|1209.8|1209.2|1209.6|1208.6|1210|1209.2|1209.2|1208.2|567
1642406450000|2022-01-17 08:00:50|1209.8|1208.8|1209|1208.6|1210|1209.8|1209|1208.2|6844
1642406460000|2022-01-17 08:01:00|1208.8|1208.2|1207.6|1206.8|1209.4|1208.4|1207.6|1206.8|5169
1642406470000|2022-01-17 08:01:10|1207.8|1206.6|1208|1207|1208|1207|1207.4|1206.4|0
1642406480000|2022-01-17 08:01:20|1207.8|1206.8|1207.4|1206.4|1208|1207|1207|1206.4|173
1642406490000|2022-01-17 08:01:30|1207.2|1206.6|1207.4|1206.4|1207.4|1206.6|1207|1206.4|0
1642406500000|2022-01-17 08:01:40|1207|1206.6|1207|1206.2|1207.4|1206.6|1206.6|1206|2845
1642406510000|2022-01-17 08:01:50|1206.8|1206|1206.8|1205.8|1207|1206|1206.4|1205.6|652
1642406520000|2022-01-17 08:02:00|1206.6|1205.6|1206.2|1205.2|1207|1206.2|1205.2|1204.6|14008
1642406530000|2022-01-17 08:02:10|1205.2|1205|1206.6|1205.6|1207|1205.8|1205.2|1204.8|7470
1642406540000|2022-01-17 08:02:20|1206.8|1205.8|1206.6|1205.6|1207.2|1206.4|1206.6|1205.6|0
1642406550000|2022-01-17 08:02:30|1206.8|1205.8|1207|1205.8|1207|1206.2|1206.2|1205.6|817
1642406560000|2022-01-17 08:02:40|1206.8|1206|1206.6|1205.8|1207|1206|1206|1205.2|360
1642406570000|2022-01-17 08:02:50|1206.8|1205.6|1207.4|1206.4|1207.4|1206.4|1206.8|1205.6|0
1642406580000|2022-01-17 08:03:00|1207|1206.2|1206|1205.2|1207.4|1206.4|1206|1205|1483
1642406590000|2022-01-17 08:03:10|1205.8|1205|1205.8|1205|1205.8|1205.2|1205.2|1204.8|1000
1642406600000|2022-01-17 08:03:20||1205.2||1205||1205.2||1205|0
1642406610000|2022-01-17 08:03:30|1205.6|1204.8|1205.6|1204.6|1205.6|1204.8|1205|1204.4|9598
1642406620000|2022-01-17 08:03:40||1204.8||1204.8||1204.8||1204.6|0
1642406630000|2022-01-17 08:03:50|1205.8|1205|1205.8|1204.8|1205.8|1205.2|1205.8|1204.8|0
1642406640000|2022-01-17 08:04:00|1205.4|1204.6|1205.6|1204.6|1205.8|1205.4|1205.4|1204.4|1029
1642406650000|2022-01-17 08:04:10|1205.4|1204.4|1205.6|1204.6|1205.8|1205.2|1205.2|1204.4|1280
1642406660000|2022-01-17 08:04:20|1205.4|1204.4|1205.2|1204.4|1205.4|1204.4|1204.8|1204.4|800
1642406670000|2022-01-17 08:04:30|1205.4|1204.6|1205.2|1204.4|1205.6|1204.6|1205.2|1204.4|0
1642406680000|2022-01-17 08:04:40|1205|1204.6|1205.6|1204.6|1205.6|1204.8|1204.8|1204.4|735
1642406690000|2022-01-17 08:04:50||1204.8||1204.4||1204.8||1204.4|0
1642406700000|2022-01-17 08:05:00|1205.4|1204.6|1205.8|1205|1205.8|1205|1204.4|1204|4583
1642406710000|2022-01-17 08:05:10|1205.6|1205.2|1205.8|1204.8|1205.8|1205.4|1205.2|1204.6|200
1642406720000|2022-01-17 08:05:20|1205.6|1205|1205.6|1205|1205.6|1205|1205.4|1205|0
1642406730000|2022-01-17 08:05:30|1205.8|1204.8|1205.2|1204.6|1205.8|1204.8|1205.2|1204.4|0
1642406740000|2022-01-17 08:05:40|1205|1204.4|1205.2|1204.6|1205.2|1204.6|1204.4|1204|200
1642406750000|2022-01-17 08:05:50|1205|1204.4|1205|1204|1205|1204.4|1204.8|1204|0
1642406760000|2022-01-17 08:06:00|1204.8|1204.2|1204.8|1204|1204.8|1204.2|1204.2|1203.8|1285
1642406770000|2022-01-17 08:06:10|1204.6|1203.8|1204.4|1203.8|1204.6|1203.8|1204|1203.8|1462
1642406780000|2022-01-17 08:06:20|1204.2|1204|1204.6|1204|1204.8|1204.2|1204.2|1203.8|200
1642406790000|2022-01-17 08:06:30|1204.4|1203.8|1204.8|1204.2|1204.8|1204.2|1204|1203.6|3113
1642406800000|2022-01-17 08:06:40|1204.6|1204|1205.2|1204.6|1205.4|1204.8|1204.6|1204|450
1642406810000|2022-01-17 08:06:50|1205|1204.4|1205.2|1204.6|1205.4|1204.8|1204.8|1204.2|6193
1642406820000|2022-01-17 08:07:00|1205|1204.4|1205.2|1204.4|1205.4|1204.8|1205|1204.4|0
1642406830000|2022-01-17 08:07:10|1205.4|1204.6|1205.6|1204.8|1205.6|1204.8|1205.2|1204.6|0
1642406840000|2022-01-17 08:07:20|1205.4|1205|1205|1204.4|1205.4|1205|1205|1204.4|500
1642406850000|2022-01-17 08:07:30||1204.6||1204.4||1204.6||1204.4|0
1642406860000|2022-01-17 08:07:40|1205.2|1204.6|1206|1205.4|1206.2|1205.4|1205.2|1204.6|717
1642406870000|2022-01-17 08:07:50|1205.8|1205.2|1206|1205.4|1206|1205.6|1205.6|1205|970
1642406880000|2022-01-17 08:08:00|1206.2|1205.6|1207|1206.4|1207|1206.6|1206|1205.4|12839
1642406890000|2022-01-17 08:08:10|1207.2|1206.6|1207.6|1207|1207.6|1207|1207.2|1206.6|800
1642406900000|2022-01-17 08:08:20|1208|1207.4|1207.8|1206.8|1208|1207.6|1207.8|1206.8|8109
1642406910000|2022-01-17 08:08:30|1207.6|1207|1207.8|1207.2|1208|1207.4|1207|1206.6|845
1642406930000|2022-01-17 08:08:50|1207.6|1207|1207.8|1207.2|1207.8|1207.2|1207.6|1206.8|0
1642406940000|2022-01-17 08:09:00|1208||1208||1208||1208||0
1642406950000|2022-01-17 08:09:10||1207.4||1207.6||1207.6||1207.4|700
1642406960000|2022-01-17 08:09:20|1207.8|1207.2|1207.4|1206.8|1208|1207.4|1207.2|1206.6|1221
1642406970000|2022-01-17 08:09:30|1207.6|1207|1207.4|1207|1208|1207.2|1207.2|1206.8|500
1642406980000|2022-01-17 08:09:40|1207.6|1206.8|1207|1206.6|1207.6|1206.8|1207|1206.6|200
1642406990000|2022-01-17 08:09:50|1207.2|1206.4|1207.4|1206.6|1207.4|1206.8|1207.2|1206.4|500
1642407000000|2022-01-17 08:10:00|1207.6|1206.8|1207|1206.4|1207.8|1207.2|1206.8|1206.4|1919
1642407010000|2022-01-17 08:10:10|1206.6|1206.2|1206.6|1206|1206.6|1206.4|1206.6|1206|0
1642407020000|2022-01-17 08:10:20|1206.4|1206.4|1206.6|1206.2|1206.6|1206.4|1206.4|1206|542
1642407030000|2022-01-17 08:10:30|1206.8|1206.4|1207.2|1206.6|1207.4|1206.8|1206.8|1206.4|234
1642407040000|2022-01-17 08:10:40|1207|1206.4|1206.8|1206.2|1207|1206.4|1206.8|1206.2|0
1642407050000|2022-01-17 08:10:50|1207|1206.4|1206.2|1205.8|1207|1206.4|1206.2|1205.6|11849
1642407060000|2022-01-17 08:11:00|1206.6|1205.6|1207|1206.4|1207|1206.4|1206.6|1205.6|522
1642407070000|2022-01-17 08:11:10|1206.6|1206.2|1206.6|1205.8|1207|1206.6|1206.6|1205.8|500
1642407080000|2022-01-17 08:11:20|1206.4|1205.6|1205.4|1205|1206.4|1205.8|1205.4|1205|2600
1642407090000|2022-01-17 08:11:30|1205.6|1205.2|1205.6|1205|1205.8|1205.4|1205.6|1205|2105
1642407100000|2022-01-17 08:11:40|1205.4|1204.8|1205.6|1205.2|1205.6|1205.2|1205.2|1204.8|1371
1642407110000|2022-01-17 08:11:50|1205.8|1205.4|1207|1206.4|1207|1206.4|1205.8|1205.4|960
1642407120000|2022-01-17 08:12:00|1206.6|1206.2|1207.2|1206.6|1207.2|1206.6|1206.6|1206.2|500
1642407130000|2022-01-17 08:12:10|1207|1206.4|1207|1206.2|1207|1206.4|1206.8|1206.2|0
1642407140000|2022-01-17 08:12:20|1207.2|1206.4|1207.8|1207.2|1208|1207.6|1207|1206.4|1440
1642407150000|2022-01-17 08:12:30|1207.6||1207.8||1207.8||1207.4||0
1642407160000|2022-01-17 08:12:40|1207.6|1207|1207.6|1207.2|1208|1207.2|1207.4|1207|892
1642407170000|2022-01-17 08:12:50|1207.4|1207|1207.2|1206.8|1207.6|1207.2|1207|1206.6|4226
1642407190000|2022-01-17 08:13:10|1207.4|1207|1207.2|1206.6|1207.4|1207|1207|1206.4|4010
1642407200000|2022-01-17 08:13:20|1207|1206.8|1207.2|1206.4|1207.2|1206.8|1207|1206.4|0
1642407210000|2022-01-17 08:13:30|1207|1206.8|1207.2|1206.4|1207.2|1206.8|1207|1206.4|1234
1642407220000|2022-01-17 08:13:40|1206.8|1206.8|1207|1206.6|1207.2|1206.8|1206.8|1206.6|940
1642407230000|2022-01-17 08:13:50|1206.8|1206.4|1206.6|1206.2|1207.2|1207|1206.6|1206.2|5361
1642407240000|2022-01-17 08:14:00|1206.4|1206|1206|1205.4|1206.6|1206.4|1206|1205.4|3916
1642407250000|2022-01-17 08:14:10||1205.6||1205.6||1205.6||1205.6|0
1642407260000|2022-01-17 08:14:20|1206.2|1205.8|1206|1205.4|1206.2|1205.8|1206|1205.4|1438
1642407270000|2022-01-17 08:14:30|1205.8|1205.6|1206|1205.4|1206|1205.6|1205.6|1205.2|2380
1642407280000|2022-01-17 08:14:40|1205.8|1205.8|1205.8|1205.2|1206.2|1205.8|1205.8|1205.2|1020
1642407300000|2022-01-17 08:15:00|1205.6|1205|1205.2|1204.6|1205.6|1205|1205|1204.4|3766
1642407310000|2022-01-17 08:15:10|1205|1204.4|1205|1204.4|1205.2|1204.8|1205|1204.4|200
1642407330000|2022-01-17 08:15:30|1204.8|1204.6|1204.6|1204.4|1204.8|1204.6|1204.6|1204.4|280
1642407340000|2022-01-17 08:15:40|1204.4|1204.2|1204.8|1204.4|1204.8|1204.6|1204.4|1204.2|2886
1642407350000|2022-01-17 08:15:50|1205|1204.6|1205.2|1204.8|1205.2|1204.8|1205|1204.6|1076
1642407360000|2022-01-17 08:16:00|1205.4|1204.6|1205.4|1204.8|1205.6|1205.2|1205.4|1204.6|300
1642407370000|2022-01-17 08:16:10|1205.2|1204.6|1204.8|1204.2|1205.2|1204.6|1204.8|1204.2|0
1642407380000|2022-01-17 08:16:20|1204.6|1204|1204.6|1204|1204.6|1204|1204.6|1204|0
1642407390000|2022-01-17 08:16:30|1204.8|1204.2|1204.8|1204.4|1204.8|1204.4|1204.8|1204.2|0
1642407400000|2022-01-17 08:16:40|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.4|1204|913
1642407410000|2022-01-17 08:16:50|1204.6|1204.2|1204.6|1204.2|1204.8|1204.2|1204.6|1204|150
1642407420000|2022-01-17 08:17:00|1204.4|1204|1204.4|1204|1204.4|1204.2|1204.4|1204|0
1642407430000|2022-01-17 08:17:10|1204.2|1203.8|1203.8|1203.2|1204.2|1203.8|1203.8|1203.2|1395
1642407440000|2022-01-17 08:17:20|1203.6|1203|1203.4|1202.8|1203.6|1203|1203.4|1202.8|0
1642407450000|2022-01-17 08:17:30|1203.2|1202.6|1203.4|1203|1203.4|1203|1203|1202.6|349
1642407460000|2022-01-17 08:17:40|1203.6|1203.2|1204.4|1203.8|1204.4|1204|1203.6|1203.2|3384
1642407470000|2022-01-17 08:17:50|1204.2|1204|1204.4|1203.8|1204.4|1204|1204|1203.6|700
1642407480000|2022-01-17 08:18:00|1204.2|1204|1204.4|1204|1204.4|1204|1204.2|1203.6|505
1642407490000|2022-01-17 08:18:10|1204.2|1203.8|1203.8|1203.4|1204.4|1204|1203.8|1203.4|0
1642407500000|2022-01-17 08:18:20|1203.6|1203.2|1203.8|1203.2|1203.8|1203.2|1203.6|1203.2|0
1642407510000|2022-01-17 08:18:30|1203.6|1203|1203.2|1202.6|1203.6|1203|1203|1202.6|0
1642407520000|2022-01-17 08:18:40|1203.4|1202.8|1203|1202.6|1203.4|1202.8|1203|1202.6|0
1642407530000|2022-01-17 08:18:50|1203.2|1202.8|1203.6|1203|1204|1203.4|1203.2|1202.8|2841
1642407540000|2022-01-17 08:19:00|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|1202.8|1202.4|6913
1642407550000|2022-01-17 08:19:10|1203.2|1202.6|1202.8|1202.4|1203.2|1202.6|1202.8|1202.4|154
1642407560000|2022-01-17 08:19:20||1202.2||1202.2||1202.2||1202.2|0
1642407570000|2022-01-17 08:19:30|1202.6|1202.4|1202|1201.4|1202.6|1202.4|1202|1201.4|2117
1642407580000|2022-01-17 08:19:40|1201.8|1201.2|1201|1200.4|1201.8|1201.4|1200.6|1200.2|3240
1642407590000|2022-01-17 08:19:50|1200.8|1200.2|1201|1200.4|1201|1200.8|1200.4|1200|3815
1642407600000|2022-01-17 08:20:00|1200.8|1200.2|1201|1200.6|1201|1200.6|1200.8|1200.2|1935
1642407610000|2022-01-17 08:20:10|1200.8|1200.4|1200.8|1200.2|1200.8|1200.4|1200.6|1200|100
1642407620000|2022-01-17 08:20:20|1201|1200.4|1200.8|1200.2|1201|1200.6|1200.6|1200.2|600
1642407630000|2022-01-17 08:20:30|1201|1200.4|1200.8|1200.4|1201.4|1201|1200.8|1200.4|5035
1642407640000|2022-01-17 08:20:40|1200.6|1200.2|1200|1199.6|1200.6|1200.2|1200|1199.6|1216
1642407650000|2022-01-17 08:20:50|1199.8|1199.4|1200.6|1200|1200.6|1200|1199.6|1199.2|915
1642407660000|2022-01-17 08:21:00|1200.8|1200.2|1200.6|1200.2|1200.8|1200.2|1200.4|1200.2|0
1642407670000|2022-01-17 08:21:10|1200.8|1199.8|1200.4|1199.6|1200.8|1200|1200.2|1199.6|515
1642407680000|2022-01-17 08:21:20|1200|1199.4|1200.6|1200|1200.6|1200|1200|1199.4|0
1642407690000|2022-01-17 08:21:30|1200.8|1200.2|1200.2|1199.8|1201|1200.4|1200.2|1199.8|6655
1642407700000|2022-01-17 08:21:40|1200.4|1199.6|1200.2|1199.6|1200.6|1200.2|1200.2|1199.6|4906
1642407710000|2022-01-17 08:21:50|1200||1200||1200||1199.8||0
1642407720000|2022-01-17 08:22:00|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.2|0
1642407730000|2022-01-17 08:22:10|1199.6|1199.2|1200|1199.6|1200|1199.8|1199.6|1199.2|2014
1642407740000|2022-01-17 08:22:20|1199.8|1199.4|1199.8|1199.2|1199.8|1199.6|1199.8|1199.2|996
1642407750000|2022-01-17 08:22:30|1199.6|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1198.8|0
1642407760000|2022-01-17 08:22:40|1199.8|1199.4|1199.8|1199.4|1200|1199.4|1199.8|1199.2|470
1642407770000|2022-01-17 08:22:50||1199.6||1199.2||1199.6||1199.2|200
1642407780000|2022-01-17 08:23:00|1199.6|1199.4|1199.6|1199|1199.8|1199.4|1199.6|1199|719
1642407790000|2022-01-17 08:23:10|1199.4|1198.8|1199.8|1199.2|1199.8|1199.4|1199.4|1198.8|0
1642407800000|2022-01-17 08:23:20|1200|1199.4|1200|1199.4|1200|1199.6|1199.8|1199.4|1077
1642407810000|2022-01-17 08:23:30|1199.8|1199.2|1199.6|1199|1199.8|1199.2|1199.6|1199|35
1642407830000|2022-01-17 08:23:50|1199.8|1199.2|1200|1199.4|1200|1199.4|1199.8|1199|1447
1642407840000|2022-01-17 08:24:00|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|1199.4|1199|407
1642407850000|2022-01-17 08:24:10|1200|1199.4|1200.4|1199.8|1200.6|1200.2|1199.8|1199.2|8141
1642407860000|2022-01-17 08:24:20|1200.2|1199.6|1200.2|1199.6|1200.4|1199.8|1200.2|1199.6|0
1642407870000|2022-01-17 08:24:30|1200.4|1199.8|1200.2|1200|1200.4|1200|1199.8|1199.4|807
1642407880000|2022-01-17 08:24:40|1200.4|1199.8|1200.4|1200|1200.8|1200.2|1200.4|1199.8|821
1642407890000|2022-01-17 08:24:50|1200.6|1200.2|1200.8|1200.2|1201.2|1200.6|1200.4|1200|6077
1642407900000|2022-01-17 08:25:00|1200.6|1200|1200.6|1200|1200.6|1200.2|1200.6|1200|0
1642407910000|2022-01-17 08:25:10|1200.4|1199.8|1200.6|1200|1200.6|1200.2|1200.2|1199.8|3000
1642407920000|2022-01-17 08:25:20|1200.8|1200.2|1200.8|1200.2|1200.8|1200.4|1200.6|1200.2|2541
1642407930000|2022-01-17 08:25:30|1200.6|1200|1200.2|1199.8|1200.6|1200|1200|1199.6|3318
1642407940000|2022-01-17 08:25:40|1200.4|1199.6|1200.2|1199.6|1200.4|1200|1200.2|1199.6|0
1642407950000|2022-01-17 08:25:50|1200|1199.4|1199.8|1199.2|1200|1199.6|1199.8|1199.2|0
1642407960000|2022-01-17 08:26:00|1199.6|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1199|1639
1642407970000|2022-01-17 08:26:10||1199||1199||1199||1199|0
1642407980000|2022-01-17 08:26:20|1199.8|1199.2|1199.8|1199.2|1199.8|1199.4|1199.8|1199.2|913
1642407990000|2022-01-17 08:26:30|1199.6|1199|1199.8|1199.4|1199.8|1199.4|1199.6|1199|845
1642408000000|2022-01-17 08:26:40|1200|1199.6|1200.4|1200|1200.4|1200|1200|1199.6|298
1642408010000|2022-01-17 08:26:50|1200.6|1199.8|1200.6|1199.8|1200.6|1199.8|1200.2|1199.8|0
1642408020000|2022-01-17 08:27:00|1200.4|1200|1200.6|1200.2|1200.6|1200.2|1200.4|1200|0
1642408030000|2022-01-17 08:27:10|1200.8|1200|1200.4|1200|1200.8|1200.2|1200.4|1199.8|0
1642408040000|2022-01-17 08:27:20|1200.6|1199.8|1200.4|1199.8|1200.6|1199.8|1200.4|1199.8|0
1642408050000|2022-01-17 08:27:30|1200.6|1200.2|1201|1200.4|1201|1200.6|1200.6|1200.2|467
1642408060000|2022-01-17 08:27:40|1201.2|1200.6|1201|1200.6|1201.2|1200.8|1201|1200.6|0
1642408070000|2022-01-17 08:27:50|1201.2|1200.4|1201|1200.4|1201.2|1200.6|1201|1200.4|1000
1642408080000|2022-01-17 08:28:00|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|0
1642408090000|2022-01-17 08:28:10|1201.4|1201|1201.8|1201.2|1201.8|1201.4|1201.4|1201|453
1642408100000|2022-01-17 08:28:20|1201.6||1201.8||1201.8||1201.6||0
1642408120000|2022-01-17 08:28:40|1202|1201.4|1202|1201.4|1202|1201.6|1202|1201.4|453
1642408130000|2022-01-17 08:28:50|1201.8|1201.6|1202|1201.4|1202|1201.6|1201.8|1201.4|1208
1642408140000|2022-01-17 08:29:00|1201.8|1201.2|1201.6|1201|1201.8|1201.2|1200.8|1200.4|2290
1642408150000|2022-01-17 08:29:10|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.2|1200.8|556
1642408160000|2022-01-17 08:29:20|1201|1200.6|1201.4|1200.8|1201.6|1201|1200.8|1200.4|39048
1642408170000|2022-01-17 08:29:30|1201.6|1201|1201.6|1201.2|1201.6|1201.2|1201.4|1201|953
1642408180000|2022-01-17 08:29:40|1201.8|1201.4|1202|1201.6|1202|1201.6|1201.8|1201.4|129
1642408190000|2022-01-17 08:29:50||1201.4||1201.4||1201.4||1201.4|0
1642408200000|2022-01-17 08:30:00|1201.8|1201.8|1201.8|1201.2|1201.8|1201.8|1201.4|1201|2034
1642408210000|2022-01-17 08:30:10|1201.6|1201.4|1201.6|1201.2|1202|1201.8|1201.6|1201.2|2060
1642408220000|2022-01-17 08:30:20|1201.4|1201|1201.4|1201|1201.6|1201.4|1201.4|1201|2650
1642408230000|2022-01-17 08:30:30|1201.6|1201.2|1201.4|1201|1201.6|1201.4|1201.2|1201|2263
1642408240000|2022-01-17 08:30:40|1201.2|1200.8|1201.6|1201.2|1201.6|1201.2|1201.2|1200.8|1012
1642408250000|2022-01-17 08:30:50|1201.8|1201.4|1201.8|1201.2|1202|1201.4|1201.6|1201.2|1157
1642408260000|2022-01-17 08:31:00|1201.6|1201|1201.2|1200.8|1201.6|1201|1201.2|1200.8|815
1642408270000|2022-01-17 08:31:10|1201|1200.6|1201.8|1201.4|1201.8|1201.4|1201|1200.6|1766
1642408280000|2022-01-17 08:31:20|1202|1201.6|1202.2|1201.6|1202.4|1202|1202|1201.6|5992
1642408290000|2022-01-17 08:31:30|1202|1202|1202.4|1202.2|1202.4|1202.2|1202|1201.6|2410
1642408300000|2022-01-17 08:31:40|1202.2|1202|1201.8|1201.2|1202.2|1202|1201.8|1201.2|1639
1642408310000|2022-01-17 08:31:50|1201.6|1201|1201.8|1201.2|1202|1201.6|1201.6|1201|14386
1642408320000|2022-01-17 08:32:00|1201.6|1201|1201.2|1200.6|1201.6|1201|1201|1200.6|443
1642408330000|2022-01-17 08:32:10|1201|1200.8|1201|1200.4|1201|1200.8|1201|1200.4|425
1642408340000|2022-01-17 08:32:20|1200.8|1200.2|1200.4|1200|1200.8|1200.2|1200.4|1200|733
1642408350000|2022-01-17 08:32:30|1200.6|1200.2|1201.4|1201|1201.4|1201.2|1200.6|1200.2|5959
1642408360000|2022-01-17 08:32:40|1201.6|1201.2|1201.8|1201.2|1201.8|1201.4|1201.6|1201|426
1642408370000|2022-01-17 08:32:50|1201.6|1201|1201.4|1201|1201.6|1201|1201.4|1201|913
1642408380000|2022-01-17 08:33:00|1201.2|1200.8|1201.2|1200.8|1201.4|1200.8|1201|1200.6|3299
1642408390000|2022-01-17 08:33:10|1201.4|1200.6|1201.2|1200.6|1201.4|1201.2|1201|1200.6|3542
1642408400000|2022-01-17 08:33:20|1201|1200.4|1200.8|1200.4|1201|1200.4|1200.8|1200.4|400
1642408410000|2022-01-17 08:33:30|1201|1200.6|1201|1200.6|1201.2|1200.8|1201|1200.4|818
1642408420000|2022-01-17 08:33:40|1201.2|1200.8|1201|1200.6|1201.4|1201|1201|1200.6|425
1642408430000|2022-01-17 08:33:50|1201.2|1200.8|1201.2|1200.8|1201.4|1201.2|1201.2|1200.8|3093
1642408440000|2022-01-17 08:34:00|1201.4|1201|1202.6|1202.2|1202.6|1202.2|1201.4|1201|7573
1642408450000|2022-01-17 08:34:10|1202.4|1202|1202.2|1201.6|1202.4|1202|1202.2|1201.6|0
1642408460000|2022-01-17 08:34:20|1202|1201.4|1202|1201.4|1202|1201.4|1201.6|1201.4|400
1642408470000|2022-01-17 08:34:30|1201.8|1201.2|1202.2|1201.8|1202.4|1201.8|1201.6|1201.2|1352
1642408480000|2022-01-17 08:34:40|1202|1201.6|1202|1201.6|1202|1201.8|1201.8|1201.4|500
1642408490000|2022-01-17 08:34:50|1201.8|1201.4|1201.6|1201.2|1201.8|1201.6|1201.6|1201.2|650
1642408500000|2022-01-17 08:35:00|1201.8|1201|1200.8|1200.2|1201.8|1201|1200.6|1200.2|1367
1642408510000|2022-01-17 08:35:10|1200.6|1200|1199.8|1199.4|1200.6|1200|1199.8|1199.4|400
1642408520000|2022-01-17 08:35:20|1200|1199.6|1200|1199.4|1200|1199.6|1199.8|1199.4|500
1642408530000|2022-01-17 08:35:30|1199.8|1199.2|1199.8|1199.4|1200|1199.8|1199.6|1199.2|6515
1642408540000|2022-01-17 08:35:40|1199.6|1199.2|1200|1199.6|1200|1199.6|1199.6|1199.2|1201
1642408550000|2022-01-17 08:35:50|1200.2|1199.8|1200.6|1200.2|1201|1200.6|1200.2|1199.8|4372
1642408560000|2022-01-17 08:36:00|1200.8|1200.4|1201.4|1200.8|1201.4|1200.8|1200.8|1200.2|7970
1642408570000|2022-01-17 08:36:10|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201|1200.6|0
1642408580000|2022-01-17 08:36:20|1201|1200.4|1201.6|1201|1201.6|1201.2|1200.8|1200.4|2868
1642408600000|2022-01-17 08:36:40|1201.4|1201.2|1201.4|1201|1201.6|1201.4|1201.4|1201|1025
1642408610000|2022-01-17 08:36:50|1201.6|1201.2|1201.6|1201|1201.6|1201.2|1201.6|1201|0
1642408620000|2022-01-17 08:37:00|1201.4|1200.8|1201|1200.4|1201.4|1200.8|1201|1200.4|2561
1642408630000|2022-01-17 08:37:10|1200.8|1200.2|1201.4|1201|1201.6|1201|1200.8|1200.2|2152
1642408640000|2022-01-17 08:37:20|1201.2|1200.8|1201.4|1201|1201.4|1201|1201.2|1200.8|0
1642408650000|2022-01-17 08:37:30|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|425
1642408660000|2022-01-17 08:37:40|1202|1201.6|1202|1201.6|1202|1201.8|1202|1201.6|0
1642408670000|2022-01-17 08:37:50|1201.8|1201.4|1202|1201.6|1202|1201.6|1201.6|1201.2|1538
1642408680000|2022-01-17 08:38:00|1202.2|1201.8|1203.8|1203.2|1203.8|1203.4|1202.2|1201.8|14373
1642408690000|2022-01-17 08:38:10|1203.6|1203.4|1203.8|1203.4|1204|1203.6|1203.4|1203|5181
1642408700000|2022-01-17 08:38:20|1204|1203.2|1203.8|1203.4|1204.2|1203.8|1203.8|1203.2|9204
1642408710000|2022-01-17 08:38:30|1203.6|1203.2|1204|1203.6|1204|1203.6|1203.6|1203.2|875
1642408720000|2022-01-17 08:38:40|1204.2|1203.8|1204.4|1203.8|1204.4|1204|1204|1203.6|3867
1642408730000|2022-01-17 08:38:50|1204.2|1204|1204.2|1203.8|1204.4|1204|1204|1203.6|5650
1642408740000|2022-01-17 08:39:00|1204.4|1204|1204.8|1204.4|1204.8|1204.6|1204|1203.8|41582
1642408750000|2022-01-17 08:39:10|1205|1204.6|1206.4|1206|1206.4|1206|1205|1204.6|24350
1642408760000|2022-01-17 08:39:20|1206.2|1205.8|1206.6|1206|1206.6|1206.2|1206.2|1205.8|2250
1642408770000|2022-01-17 08:39:30|1206.4|1205.8|1206.8|1206.4|1206.8|1206.4|1206.2|1205.8|4813
1642408780000|2022-01-17 08:39:40|1206.6|1206.2|1207.2|1206.6|1207.2|1206.8|1206.6|1206.2|4099
1642408790000|2022-01-17 08:39:50|1207.4|1206.8|1207.2|1206.6|1207.4|1207|1207.2|1206.6|485
1642408800000|2022-01-17 08:40:00|1207|1206.8|1208|1207.4|1208|1207.4|1207|1206.8|6706
1642408810000|2022-01-17 08:40:10|1208.2|1207.6|1209|1208.4|1209|1208.4|1208|1207.6|17401
1642408820000|2022-01-17 08:40:20|1208.8|1208.2|1209.2|1208.8|1209.2|1208.8|1208.6|1208|3132
1642408830000|2022-01-17 08:40:30|1209.4|1209|1209.8|1209.4|1209.8|1209.4|1209.4|1209|15906
1642408840000|2022-01-17 08:40:40|1209.6|1209.2|1209.8|1209.4|1209.8|1209.4|1209.4|1209.2|2591
1642408850000|2022-01-17 08:40:50|1210|1209.6|1210.4|1210|1211|1210.4|1210|1209.6|41077
1642408860000|2022-01-17 08:41:00|1210.6|1210.2|1211.2|1210.8|1211.2|1210.8|1210.4|1210|13745
1642408870000|2022-01-17 08:41:10|1211.4|1211|1211.4|1210.8|1211.6|1211.2|1211|1210.6|3686
1642408880000|2022-01-17 08:41:20|1211.6|1211|1211.8|1211|1211.8|1211.2|1211.6|1211|867
1642408890000|2022-01-17 08:41:30|1211.6|1211.2|1212|1211.4|1212|1211.4|1211.2|1210.8|3238
1642408910000|2022-01-17 08:41:50|1211.8|1211.2|1212|1211.6|1212|1211.6|1211.6|1211.2|4624
1642408930000|2022-01-17 08:42:10|1211.8|1211.8|1212.6|1212|1212.8|1212|1211.8|1211.2|11141
1642408940000|2022-01-17 08:42:20|1212.4|1211.8|1212|1211.6|1212.4|1212.2|1211.6|1211.4|6096
1642408970000|2022-01-17 08:42:50|1211.6|1211.4|1212|1211.6|1212|1211.6|1211.6|1211.4|4736
1642408980000|2022-01-17 08:43:00|1211.8|1211.4|1211.6|1211.2|1211.8|1211.6|1211.2|1210.8|7616
1642408990000|2022-01-17 08:43:10|1211.8|1211.4|1212|1211.4|1212|1211.6|1211.6|1211.4|21560
1642409000000|2022-01-17 08:43:20||1211.6||1211.4||1211.6||1211.4|0
1642409010000|2022-01-17 08:43:30|1211.8|1211.6|1212.2|1211.6|1212.2|1211.8|1211.8|1211.4|1554
1642409020000|2022-01-17 08:43:40|1212||1212||1212||1212||0
1642409030000|2022-01-17 08:43:50|1212.2|1211.8|1212|1211.6|1212.2|1211.8|1212|1211.6|3619
1642409040000|2022-01-17 08:44:00|1212.2|1211.8|1212.2|1212|1212.2|1212|1212.2|1211.8|0
1642409050000|2022-01-17 08:44:10|1212.4|1212.2|1212.6|1212.2|1212.8|1212.4|1212|1211.4|24975
1642409060000|2022-01-17 08:44:20|1212.4|1212.4|1212.8|1212.2|1212.8|1212.4|1212.4|1212.2|7013
1642409070000|2022-01-17 08:44:30|1212.6|1212.4|1212.8|1212.4|1212.8|1212.4|1212.6|1212.4|300
1642409080000|2022-01-17 08:44:40|1212.6||1212.8||1212.8||1212.6||0
1642409100000|2022-01-17 08:45:00|1213|1212.6|1212.6|1212.2|1213.6|1213.2|1212.4|1212.2|22272
1642409110000|2022-01-17 08:45:10|1212.4|1212|1212.4|1212|1213|1212.6|1212.4|1212|6941
1642409120000|2022-01-17 08:45:20|1212.6|1212.2|1212.8|1212.4|1213|1212.6|1212.4|1212.2|2521
1642409130000|2022-01-17 08:45:30|1212.4|1212.2|1212.8|1212.4|1212.8|1212.4|1212.4|1212.2|6203
1642409140000|2022-01-17 08:45:40|1212.6|1212.2|1212.6|1212|1212.6|1212.4|1212.4|1212|2028
1642409150000|2022-01-17 08:45:50|1212.4|1212.2|1212.8|1212.2|1212.8|1212.4|1212.4|1212.2|2936
1642409160000|2022-01-17 08:46:00|1213|1212.4|1213.2|1212.8|1213.4|1213|1213|1212.4|5912
1642409170000|2022-01-17 08:46:10|1213|1212.6|1213.4|1213.2|1213.4|1213.2|1213|1212.4|10508
1642409180000|2022-01-17 08:46:20|1213.6|1213|1213.4|1213|1213.8|1213|1213.4|1212.8|328
1642409190000|2022-01-17 08:46:30|1213.2|1212.8|1213.2|1212.8|1213.2|1213|1213|1212.6|5418
1642409200000|2022-01-17 08:46:40|1213||1213||1213||1213||0
1642409210000|2022-01-17 08:46:50|1212.8|1212.6|1213.2|1212.8|1213.2|1212.8|1212.8|1212.4|1565
1642409220000|2022-01-17 08:47:00|1213.4|1213|1213.4|1212.8|1213.6|1213|1213.4|1212.8|440
1642409230000|2022-01-17 08:47:10|1213.2|1213|1213.4|1212.8|1213.8|1213.2|1213.2|1212.8|842
1642409240000|2022-01-17 08:47:20|1213.2|1212.6|1212.6|1212.2|1213.2|1212.6|1212.6|1212.2|1117
1642409250000|2022-01-17 08:47:30|1212.8|1212.4|1212.8|1212.4|1213.2|1212.4|1212.8|1212.2|3960
1642409260000|2022-01-17 08:47:40|1212.6|1212.2|1212.6|1212.2|1212.8|1212.2|1212.6|1212.2|4000
1642409270000|2022-01-17 08:47:50|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|0
1642409280000|2022-01-17 08:48:00|1212.6|1212.2|1211.8|1211|1212.6|1212.2|1211.8|1211|2705
1642409290000|2022-01-17 08:48:10|1211.6|1211.2|1211.4|1210.8|1211.6|1211.2|1211.4|1210.8|0
1642409300000|2022-01-17 08:48:20|1211.2|1210.6|1210.6|1210.2|1211.2|1210.6|1210.6|1210.2|1536
1642409310000|2022-01-17 08:48:30|1210.4|1210|1210.4|1210|1210.8|1210.6|1210.4|1210|5389
1642409320000|2022-01-17 08:48:40|1210.2|1209.8|1210.2|1209.6|1210.2|1209.8|1209.8|1209.2|1392
1642409330000|2022-01-17 08:48:50|1210|1209.4|1209.8|1209.2|1210.2|1209.6|1209.2|1209|10803
1642409340000|2022-01-17 08:49:00|1209.6|1209.4|1209.6|1209.2|1209.6|1209.6|1209.6|1209.2|784
1642409350000|2022-01-17 08:49:10|1209.4|1209.4|1209.2|1208.6|1209.4|1209.4|1208.8|1208.4|3804
1642409360000|2022-01-17 08:49:20|1209|1208.4|1209|1208.4|1209|1208.4|1209|1208.2|0
1642409370000|2022-01-17 08:49:30|1208.8|1208.2|1208.2|1207.8|1208.8|1208.2|1208|1207.6|6261
1642409380000|2022-01-17 08:49:40|1208|1208|1208|1207.4|1208|1208|1208|1207.4|0
1642409390000|2022-01-17 08:49:50|1208.2|1207.6|1207.8|1207.2|1208.4|1208|1207.8|1207.2|1157
1642409400000|2022-01-17 08:50:00|1207.6|1207|1207.6|1207|1207.6|1207.2|1207.6|1206.8|33
1642409410000|2022-01-17 08:50:10|1207.4|1206.6|1207.4|1207|1207.4|1207|1206.8|1206.4|4062
1642409420000|2022-01-17 08:50:20|1207.2|1206.8|1207|1206.6|1207.2|1206.8|1206.8|1206.6|2179
1642409430000|2022-01-17 08:50:30|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|0
1642409440000|2022-01-17 08:50:40|1207.4|1207|1207.4|1207.2|1207.6|1207.2|1207.4|1207|1556
1642409450000|2022-01-17 08:50:50|1207.6|1207|1207.6|1207|1207.6|1207|1207.6|1206.8|90
1642409460000|2022-01-17 08:51:00|1207.4|1207.2|1207.6|1207.2|1207.8|1207.2|1207.2|1207|0
1642409470000|2022-01-17 08:51:10|1207.8|1207.4|1207.2|1206.6|1207.8|1207.4|1207.2|1206.6|1010
1642409480000|2022-01-17 08:51:20|1207.4|1207|1206.8|1206.2|1207.4|1207|1206.8|1206.2|1555
1642409490000|2022-01-17 08:51:30|1206.4|1206|1206.4|1206|1206.8|1206.2|1206.4|1206|2976
1642409500000|2022-01-17 08:51:40|1206.6|1206.2|1207|1206.4|1207|1206.6|1206.6|1206|962
1642409510000|2022-01-17 08:51:50|1206.8|1206.2|1206.8|1206.2|1206.8|1206.2|1206.8|1206.2|0
1642409520000|2022-01-17 08:52:00|1207|1206.6|1207.2|1206.6|1207.6|1207|1206.8|1206.6|36341
1642409530000|2022-01-17 08:52:10|1207|1206.4|1206.4|1206|1207|1206.6|1206.4|1206|1585
1642409540000|2022-01-17 08:52:20|1206.6|1206.4|1206.6|1206.2|1206.6|1206.4|1206.4|1206|10500
1642409550000|2022-01-17 08:52:30|1206.8|1206.4|1206|1205.4|1207|1206.4|1206|1205.4|2363
1642409560000|2022-01-17 08:52:40|1205.8|1205.6|1205.6|1205|1205.8|1205.6|1205.6|1205|122
1642409570000|2022-01-17 08:52:50|1205.4|1205.2|1206|1205.4|1206|1205.6|1205.4|1205.2|3116
1642409580000|2022-01-17 08:53:00|1205.8|1205.2|1205.8|1205.2|1205.8|1205.4|1205.6|1205.2|1530
1642409590000|2022-01-17 08:53:10|1205.6||1205.8||1205.8||1205.6||0
1642409600000|2022-01-17 08:53:20|1205.6|1205.4|1205.8|1205.2|1205.8|1205.6|1205.6|1205.2|3584
1642409610000|2022-01-17 08:53:30|1206|1205.4|1206.4|1206|1206.8|1206.2|1206|1205.4|15773
1642409620000|2022-01-17 08:53:40|1206.2|1205.8|1206.2|1205.6|1206.2|1206|1206.2|1205.6|620
1642409630000|2022-01-17 08:53:50|1206|1205.4|1206|1205.6|1206.2|1205.8|1206|1205.4|0
1642409640000|2022-01-17 08:54:00|1206.2|1205.8|1206|1205.6|1206.2|1205.8|1206|1205.4|4120
1642409650000|2022-01-17 08:54:10|1206.2|1205.8|1206.4|1205.8|1206.4|1206|1206.2|1205.6|3060
1642409660000|2022-01-17 08:54:20|1206.2|1206|1206.6|1206|1206.6|1206|1206.2|1206|98
1642409670000|2022-01-17 08:54:30|1206.4|1205.8|1206.4|1205.8|1206.6|1206.2|1206.4|1205.8|3401
1642409680000|2022-01-17 08:54:40|1206.2|1205.6|1206|1205.6|1206.4|1205.6|1206|1205.6|0
1642409690000|2022-01-17 08:54:50|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|423
1642409700000|2022-01-17 08:55:00|1205.6|1205.2|1206|1205.4|1206|1205.6|1205.6|1205.2|3350
1642409710000|2022-01-17 08:55:10||1205.6||1205.4||1205.6||1205.4|0
1642409720000|2022-01-17 08:55:20|1206.2|1205.8|1205.8|1205.4|1206.4|1206|1205.8|1205.4|1445
1642409730000|2022-01-17 08:55:30|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|0
1642409740000|2022-01-17 08:55:40|1205.8|1205.4|1206.2|1205.8|1206.2|1205.8|1205.6|1205.2|9251
1642409750000|2022-01-17 08:55:50|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.6|1205.4|0
1642409760000|2022-01-17 08:56:00|1205.6|1205.2|1205.2|1204.8|1205.6|1205.2|1205|1204.6|1089
1642409770000|2022-01-17 08:56:10|1205.4||1205.2||1205.4||1205.2||0
1642409780000|2022-01-17 08:56:20|1205.4|1205|1205.6|1205|1205.6|1205|1205.4|1205|269
1642409790000|2022-01-17 08:56:30|1205.4||1205.6||1205.6||1205.4||0
1642409800000|2022-01-17 08:56:40|1205.8|1205.2|1205.8|1205.6|1206|1205.6|1205.6|1205.2|25480
1642409810000|2022-01-17 08:56:50|1205.6|1205.4|1205.6|1205|1205.6|1205.4|1205.6|1205|847
1642409820000|2022-01-17 08:57:00|1205.8|1205.2|1205.8|1205.4|1205.8|1205.4|1205.8|1205.2|1349
1642409830000|2022-01-17 08:57:10|1205.6|1205.2|1206|1205.4|1206|1205.4|1205.6|1205.2|894
1642409840000|2022-01-17 08:57:20|1205.8|1205.6|1205.8|1205.4|1205.8|1205.6|1205.6|1205.2|1429
1642409850000|2022-01-17 08:57:30|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|424
1642409870000|2022-01-17 08:57:50||1205||1205.2||1205.2||1205|0
1642409880000|2022-01-17 08:58:00|1205.4|1205|1205.6|1205|1205.8|1205|1205.4|1205|1792
1642409890000|2022-01-17 08:58:10|1205.4|1204.8|1205.8|1205.2|1205.8|1205.2|1205.2|1204.8|6793
1642409900000|2022-01-17 08:58:20||1205.4||1205.4||1205.6||1205.4|0
1642409910000|2022-01-17 08:58:30|1205.6|1205.2|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|1170
1642409920000|2022-01-17 08:58:40|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|0
1642409930000|2022-01-17 08:58:50|1206.2|1205.6|1206|1205.6|1206.2|1205.8|1206|1205.6|4824
1642409940000|2022-01-17 08:59:00|1206.2|1205.8|1206.2|1205.8|1206.4|1206|1206.2|1205.8|853
1642409970000|2022-01-17 08:59:30|1206.4|1206|1206.6|1206.2|1206.6|1206.2|1206.4|1206|7068
1642409980000|2022-01-17 08:59:40|1206.4|1206|1206|1205.6|1206.4|1206|1206|1205.6|0
1642409990000|2022-01-17 08:59:50|1206.2|1205.8|1206.4|1206|1206.8|1206.2|1206.2|1205.8|1586
1642410000000|2022-01-17 09:00:00|1206.2|1205.8|1206.6|1206.2|1206.6|1206.2|1206.2|1205.8|2741
1642410010000|2022-01-17 09:00:10|1206.8|1206.4|1207|1206.6|1207|1206.6|1206.8|1206.4|398
1642410020000|2022-01-17 09:00:20|1207.2|1206.8|1207.8|1207.4|1207.8|1207.4|1207.2|1206.8|8461
1642410030000|2022-01-17 09:00:30|1207.6||1207.6||1207.6||1207.6||448
1642410050000|2022-01-17 09:00:50|1207.8|1207.6|1207.8|1207.6|1207.8|1207.6|1207.8|1207.6|423
1642410060000|2022-01-17 09:01:00|1208|1207.4|1207.4|1207|1208.2|1207.4|1207.4|1207|1619
1642410070000|2022-01-17 09:01:10|1207.6|1207.2|1207.2|1206.8|1207.6|1207.4|1207.2|1206.8|5191
1642410090000|2022-01-17 09:01:30|1207.4|1207|1207.4|1206.8|1207.4|1207|1207.2|1206.8|0
1642410100000|2022-01-17 09:01:40|1207.6|1207|1207.6|1207.2|1207.6|1207.4|1207.6|1207|0
1642410130000|2022-01-17 09:02:10|1207.8|1207.4|1208.2|1207.8|1208.4|1207.8|1207.8|1207.4|2699
1642410140000|2022-01-17 09:02:20|1208|1208|1208|1207.4|1208|1208|1207.8|1207.4|206
1642410150000|2022-01-17 09:02:30|1208.2|1207.6|1208.4|1207.8|1208.4|1207.8|1208.2|1207.6|885
1642410160000|2022-01-17 09:02:40|1208.2||1208.2||1208.2||1208.2||0
1642410170000|2022-01-17 09:02:50|1208.4|1208|1208.4|1207.8|1208.4|1208|1208.2|1207.8|1000
1642410180000|2022-01-17 09:03:00||1208||1208||1208||1207.8|0
1642410190000|2022-01-17 09:03:10|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.6|2235
1642410200000|2022-01-17 09:03:20|1208|1207.6|1207.6|1207|1208|1207.6|1207.6|1207|847
1642410210000|2022-01-17 09:03:30|1207.4|1207.2|1207.6|1207.2|1207.6|1207.2|1207.2|1207.2|1289
1642410220000|2022-01-17 09:03:40|1207.4|1207|1207.6|1207|1207.6|1207.2|1207.4|1207|2081
1642410230000|2022-01-17 09:03:50|1207.4|1206.8|1206.8|1206.4|1207.4|1206.8|1206.8|1206.4|16723
1642410260000|2022-01-17 09:04:20|1206.6|1206.2|1206.4|1205.8|1206.8|1206.2|1206.2|1205.8|1627
1642410270000|2022-01-17 09:04:30|1206.2|1205.6|1206.4|1206.2|1206.4|1206.2|1206|1205.6|9135
1642410280000|2022-01-17 09:04:40||1206||1206||1206||1206|0
1642410290000|2022-01-17 09:04:50|1206.6|1206.2|1207|1206.6|1207|1206.6|1206.6|1206.2|3552
1642410300000|2022-01-17 09:05:00|1206.8|1206.4|1206.6|1206|1206.8|1206.4|1206.4|1206|1706
1642410310000|2022-01-17 09:05:10|1206.4|1205.8|1206.4|1205.8|1206.6|1205.8|1206.2|1205.8|10
1642410320000|2022-01-17 09:05:20|1206.2||1206.2||1206.2||1206.2||0
1642410330000|2022-01-17 09:05:30|1206.4|1206|1206.2|1205.6|1206.4|1206|1206.2|1205.6|2050
1642410340000|2022-01-17 09:05:40|1206|1205.4|1205.6|1205.2|1206|1205.4|1205.6|1205.2|806
1642410350000|2022-01-17 09:05:50|1205.4|1205|1205.4|1204.8|1205.6|1205|1205.2|1204.8|1129
1642410360000|2022-01-17 09:06:00|1205.6|1205|1205.4|1204.8|1205.6|1205|1205.4|1204.8|0
1642410370000|2022-01-17 09:06:10|1205.2|1205|1204.8|1204.4|1205.4|1205|1204.8|1204.4|18369
1642410380000|2022-01-17 09:06:20|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204|1203.6|7355
1642410390000|2022-01-17 09:06:30|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|442
1642410400000|2022-01-17 09:06:40|1204.4|1204.4|1204.4|1204|1204.4|1204.4|1204.4|1204|424
1642410410000|2022-01-17 09:06:50|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|424
1642410420000|2022-01-17 09:07:00|1204.4|1204|1204.2|1203.8|1204.4|1204|1204.2|1203.8|807
1642410440000|2022-01-17 09:07:20|1204.4|1204|1203.8|1203.6|1204.4|1204|1203.8|1203.6|848
1642410450000|2022-01-17 09:07:30|1204|1203.8|1204|1203.8|1204|1203.8|1204|1203.8|77
1642410460000|2022-01-17 09:07:40|1203.8|1203.6|1203.2|1202.6|1204|1203.6|1203.2|1202.6|3575
1642410470000|2022-01-17 09:07:50|1203|1202.8|1202.8|1202.2|1203|1203|1202.8|1202.2|175
1642410480000|2022-01-17 09:08:00|1202.6|1202.4|1202.6|1202|1202.8|1202.4|1202.6|1202|471
1642410490000|2022-01-17 09:08:10|1202.8|1202.2|1203|1202.4|1203|1202.4|1202.8|1202.2|425
1642410500000|2022-01-17 09:08:20|1202.8|1202.2|1202.6|1202|1202.8|1202.2|1202.6|1202|0
1642410520000|2022-01-17 09:08:40|1202.8|1202.2|1202.8|1202.2|1202.8|1202.2|1202.8|1202|1330
1642410530000|2022-01-17 09:08:50||1202.4||1202.2||1202.4||1202.2|0
1642410540000|2022-01-17 09:09:00|1202.6|1202.4|1203.2|1202.8|1203.2|1203|1202.6|1202.2|7131
1642410550000|2022-01-17 09:09:10|||||||||60
1642410560000|2022-01-17 09:09:20|1203|1202.6|1203.8|1203.4|1204|1203.6|1203|1202.6|11618
1642410580000|2022-01-17 09:09:40|1204|1203.6|1204|1203.4|1204|1203.6|1203.8|1203.4|500
1642410590000|2022-01-17 09:09:50|1203.8||1203.8||1203.8||1203.8||0
1642410600000|2022-01-17 09:10:00|1204|1203.6|1204|1203.4|1204.2|1203.6|1203.8|1203.4|0
1642410610000|2022-01-17 09:10:10|1204.2|1203.6|1204.6|1204|1204.6|1204.2|1204|1203.6|8462
1642410620000|2022-01-17 09:10:20|1204.8|1204.2|1205|1204.4|1205|1204.6|1204.6|1204.2|500
1642410630000|2022-01-17 09:10:30|1204.8|1204.6|1205.2|1204.8|1205.2|1204.8|1204.8|1204.6|0
1642410640000|2022-01-17 09:10:40|1205.4|1205|1206|1205.6|1206|1205.6|1205.4|1205|424
1642410650000|2022-01-17 09:10:50|1206.2||1206||1206.2||1206||208
1642410660000|2022-01-17 09:11:00|1206.2|1205.8|1206|1205.4|1206.2|1205.8|1206|1205.4|223
1642410680000|2022-01-17 09:11:20|1206.2|1205.6|1206|1205.4|1206.4|1205.8|1206|1205.4|1475
1642410690000|2022-01-17 09:11:30|1206.2|1205.6|1206.2|1205.6|1206.2|1205.6|1206|1205.6|0
1642410700000|2022-01-17 09:11:40|1206|1205.4|1206|1205.4|1206|1205.6|1206|1205.4|0
1642410720000|2022-01-17 09:12:00|1205.8|1205.6|1206|1205.4|1206|1205.8|1205.8|1205.4|500
1642410730000|2022-01-17 09:12:10|1205.8|1205.2|1206|1205.4|1206|1205.4|1205.6|1205.2|1737
1642410740000|2022-01-17 09:12:20|1205.8|1205.2|1206|1205.4|1206|1205.4|1205.8|1205.2|0
1642410750000|2022-01-17 09:12:30|1205.8||1206||1206||1205.8||0
1642410760000|2022-01-17 09:12:40|1205.8|1205.2|1205.8|1205.2|1206|1205.2|1205.8|1205.2|0
1642410770000|2022-01-17 09:12:50|1206|1205.4|1206.2|1205.8|1206.2|1205.8|1206|1205.4|0
1642410780000|2022-01-17 09:13:00|1206.4|1206|1206.2|1205.6|1206.4|1206|1206.2|1205.6|0
1642410790000|2022-01-17 09:13:10|1206.4|1205.8|1206.2|1205.6|1206.6|1206|1206|1205.6|5000
1642410800000|2022-01-17 09:13:20|1206.4|1205.8|1206.4|1205.8|1206.4|1206|1206.4|1205.8|1329
1642410810000|2022-01-17 09:13:30|1206.2|1205.6|1206|1205.4|1206.4|1205.6|1206|1205.4|0
1642410820000|2022-01-17 09:13:40|1206.2|1205.6|1206|1205.6|1206.4|1205.8|1206|1205.6|777
1642410830000|2022-01-17 09:13:50|1206.2|1205.4|1206|1205.4|1206.2|1205.4|1205.8|1205.4|0
1642410840000|2022-01-17 09:14:00|1205.8|1205.2|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|0
1642410850000|2022-01-17 09:14:10|1205.4|1205|1205.2|1204.8|1205.4|1205|1205.2|1204.8|1202
1642410860000|2022-01-17 09:14:20|1205.4|1205|1205.6|1205.2|1205.8|1205.4|1205.4|1205|5233
1642410870000|2022-01-17 09:14:30|1205.8|1205|1206.2|1205.8|1206.2|1205.8|1205.8|1205|0
1642410880000|2022-01-17 09:14:40|1206|1205.6|1206.2|1205.6|1206.2|1205.6|1206|1205.6|0
1642410890000|2022-01-17 09:14:50|1206||1206||1206||1206||0
1642410910000|2022-01-17 09:15:10|1206.2||1206||1206.2||1205.8||0
1642410920000|2022-01-17 09:15:20|1205.8||1206||1206.2||1205.8||739
1642410930000|2022-01-17 09:15:30|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|0
1642410940000|2022-01-17 09:15:40|1206|1205.6|1205.2|1204.8|1206|1205.6|1205.2|1204.8|6261
1642410950000|2022-01-17 09:15:50|1205.4|1205|1205.4|1205|1205.6|1205.2|1205.4|1205|443
1642410960000|2022-01-17 09:16:00|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|424
1642410970000|2022-01-17 09:16:10|1205.4|1205|1205.4|1205|1205.6|1205.2|1205.4|1205|924
1642410980000|2022-01-17 09:16:20|1205.2|1204.8|1205.4|1205|1205.4|1205|1205.2|1204.8|0
1642410990000|2022-01-17 09:16:30||1204.8||1204.8||1205||1204.8|0
1642411000000|2022-01-17 09:16:40|1205.2|1205|1205.2|1204.8|1205.2|1205|1205.2|1204.8|0
1642411020000|2022-01-17 09:17:00|1205|1204.6|1204.6|1204.2|1205|1204.6|1204.4|1204|1923
1642411030000|2022-01-17 09:17:10|1204.4|1204|1204.6|1204|1204.6|1204.2|1204.2|1203.8|0
1642411040000|2022-01-17 09:17:20||1204.2||1204.2||1204.2||1204.2|0
1642411050000|2022-01-17 09:17:30|1204.8|1204.4|1204.8|1204.2|1204.8|1204.4|1204.6|1204.2|50
1642411060000|2022-01-17 09:17:40|1204.6|1204|1204.4|1204|1204.6|1204|1204.4|1204|0
1642411080000|2022-01-17 09:18:00|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.4|1204|0
1642411090000|2022-01-17 09:18:10|1204.6|1204.2|1204.6|1204|1204.6|1204.2|1204.6|1204|0
1642411100000|2022-01-17 09:18:20|1204.8|1204.2|1205.2|1204.8|1205.2|1205|1204.8|1204.2|1181
1642411110000|2022-01-17 09:18:30||1205||1205||1205||1205|0
1642411120000|2022-01-17 09:18:40|1205.4|1205.2|1205.4|1205|1205.8|1205.4|1205.4|1205|996
1642411130000|2022-01-17 09:18:50|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.4|1205|1272
1642411140000|2022-01-17 09:19:00||1205.4||1205.4||1205.4||1205.2|474
1642411150000|2022-01-17 09:19:10|1205.4|1205.2|1205.4|1205|1205.6|1205.2|1205.2|1204.8|7014
1642411160000|2022-01-17 09:19:20|1205.2|1204.8|1205.2|1204.6|1205.4|1204.8|1205.2|1204.6|1419
1642411170000|2022-01-17 09:19:30|1205|1204.8|1205.6|1205.2|1205.6|1205.2|1205|1204.6|3171
1642411180000|2022-01-17 09:19:40|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1205|0
1642411190000|2022-01-17 09:19:50|1205.8|1205.4|1205.8|1205.4|1206|1205.4|1205.8|1205.2|498
1642411200000|2022-01-17 09:20:00|1205.6|1205.2|1205.2|1204.8|1205.6|1205.2|1205.2|1204.8|3768
1642411210000|2022-01-17 09:20:10|1205.4|1205|1205.8|1205.4|1205.8|1205.4|1205.4|1204.8|6375
1642411220000|2022-01-17 09:20:20|1205.4|1205.2|1206|1205.6|1206|1205.8|1205.4|1205|17399
1642411230000|2022-01-17 09:20:30|1206.2|1205.8|1206.4|1205.8|1206.4|1206|1206.2|1205.8|54
1642411240000|2022-01-17 09:20:40|1206.2|1206|1206.4|1206|1206.6|1206.2|1205.8|1205.6|6465
1642411250000|2022-01-17 09:20:50|1206.2|1205.8|1206.2|1205.6|1206.2|1206|1206|1205.6|2556
1642411260000|2022-01-17 09:21:00|1206|1205.8|1206.6|1206.2|1206.6|1206.2|1206|1205.8|0
1642411280000|2022-01-17 09:21:20|1206.4|1206.4|1206.8|1206.4|1206.8|1206.4|1206.4|1206.4|0
1642411290000|2022-01-17 09:21:30|1206.6|1206.6|1207|1206.6|1207.2|1206.6|1206.6|1206.6|502
1642411310000|2022-01-17 09:21:50|1206.8|1206.4|1206.8|1206.2|1206.8|1206.4|1206.8|1206.2|1375
1642411320000|2022-01-17 09:22:00|1207|1206.4|1207|1206.4|1207|1206.6|1207|1206.4|0
1642411330000|2022-01-17 09:22:10|1206.8|1206.6|1207|1206.4|1207|1206.6|1206.8|1206.4|0
1642411340000|2022-01-17 09:22:20|1206.8|1206.6|1206.8|1206.2|1206.8|1206.6|1206.6|1206.2|0
1642411350000|2022-01-17 09:22:30||1206.4||1206.4||1206.4||1206.2|0
1642411360000|2022-01-17 09:22:40|1206.6|1206.2|1207.2|1206.8|1207.4|1207|1206.6|1206.2|2018
1642411370000|2022-01-17 09:22:50|1207.4||1207.4||1207.4||1207.4||0
1642411380000|2022-01-17 09:23:00|1207.6|1207|1208|1207.4|1208|1207.6|1207.6|1207|792
1642411390000|2022-01-17 09:23:10|1208.2|1207.6|1208.4|1207.8|1208.4|1208|1207.8|1207.4|3943
1642411400000|2022-01-17 09:23:20|1208.2|1208|1208.4|1208|1208.6|1208|1208.2|1207.8|0
1642411410000|2022-01-17 09:23:30|1208.6|1208.2|1208.8|1208.2|1208.8|1208.4|1208.6|1208.2|0
1642411420000|2022-01-17 09:23:40|1208.6|1208.4|1208.8|1208.4|1208.8|1208.4|1208.6|1208.4|0
1642411440000|2022-01-17 09:24:00|1208.6|1208.2|1208.6|1208|1208.6|1208.2|1208.2|1207.8|1047
1642411450000|2022-01-17 09:24:10|1208.4|1208.2|1209.4|1208.8|1209.4|1209|1208.4|1208.2|2535
1642411460000|2022-01-17 09:24:20|1209.6|1209|1209.6|1209|1209.6|1209|1209.6|1209|1748
1642411470000|2022-01-17 09:24:30|1209.8|1209.2|1209.8|1209.4|1209.8|1209.4|1209.6|1209.2|33
1642411480000|2022-01-17 09:24:40|1209.6|1209.2|1209.6|1209|1209.6|1209.4|1209.4|1209|0
1642411490000|2022-01-17 09:24:50|1209.8|1209.2|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|0
1642411500000|2022-01-17 09:25:00|1209.8|1209.4|1210.4|1210|1210.6|1210.2|1209.8|1209.4|13327
1642411510000|2022-01-17 09:25:10|1210.2|1209.8|1210.4|1209.8|1210.4|1210.2|1210.2|1209.8|894
1642411520000|2022-01-17 09:25:20|1210.2|1209.6|1210|1209.4|1210.2|1209.6|1209.8|1209.4|0
1642411530000|2022-01-17 09:25:30||1209.6||1209.6||1209.6||1209.6|0
1642411540000|2022-01-17 09:25:40|1209.8|1209.4|1209.8|1209.2|1209.8|1209.4|1209.8|1209.2|0
1642411550000|2022-01-17 09:25:50||1209.4||1209.4||1209.4||1209.2|0
1642411560000|2022-01-17 09:26:00|1209.6|1209.2|1208.8|1208.4|1209.6|1209.4|1208.6|1208.2|402
1642411570000|2022-01-17 09:26:10|1208.6|1208.2|1208.8|1208.4|1208.8|1208.4|1208.6|1208.2|3035
1642411580000|2022-01-17 09:26:20|1208.6|1208.2|1208.4|1207.8|1208.8|1208.4|1208.4|1207.8|1693
1642411590000|2022-01-17 09:26:30|1208.6|1208|1208.6|1208.2|1208.8|1208.2|1208.6|1208|0
1642411600000|2022-01-17 09:26:40|1208.4|1208|1208.4|1208|1208.8|1208.4|1208.2|1207.8|24548
1642411620000|2022-01-17 09:27:00|1208.2|1207.8|1208.4|1208|1208.4|1208|1208.2|1207.8|0
1642411630000|2022-01-17 09:27:10|1208.2|1207.8|1208.4|1208|1208.4|1208|1208.2|1207.6|1217
1642411640000|2022-01-17 09:27:20|1208.6|1208.2|1209.4|1208.8|1209.4|1208.8|1208.6|1208|2595
1642411650000|2022-01-17 09:27:30|1209.6|1209|1209.8|1209.2|1209.8|1209.4|1209.6|1209|0
1642411660000|2022-01-17 09:27:40|1210|1209.4|1210|1209.4|1210|1209.4|1210|1209.4|0
1642411680000|2022-01-17 09:28:00|1210.2|1209.6|1210|1209.4|1210.4|1209.8|1209.8|1209.4|612
1642411690000|2022-01-17 09:28:10|1209.8|1209.2|1209.8|1209.2|1210|1209.2|1209.4|1209|2586
1642411700000|2022-01-17 09:28:20|1210|1209.4|1209.8|1209.2|1210|1209.4|1209.6|1209.2|5000
1642411710000|2022-01-17 09:28:30|1209.6|1209.4|1210|1209.4|1210.2|1209.8|1209.6|1209.4|4122
1642411720000|2022-01-17 09:28:40|1210.2|1209.6|1210|1209.4|1210.2|1209.8|1210|1209.4|472
1642411730000|2022-01-17 09:28:50|1209.8|1209.2|1209.8|1209.4|1210|1209.4|1209.8|1209.2|0
1642411740000|2022-01-17 09:29:00|1210|1209.6|1210|1209.6|1210.2|1209.6|1210|1209.4|0
1642411750000|2022-01-17 09:29:10|1210.2|1209.8|1209.8|1209.4|1210.2|1209.8|1209.8|1209.4|1375
1642411760000|2022-01-17 09:29:20|1210|1209.6|1210.2|1209.8|1210.4|1210|1210|1209.4|385
1642411770000|2022-01-17 09:29:30|1210.4|1210|1210.4|1209.8|1210.4|1210|1210.2|1209.8|0
1642411780000|2022-01-17 09:29:40|1210.6|1210|1210.8|1210.2|1211|1210.6|1210.6|1210|0
1642411790000|2022-01-17 09:29:50||1210.4||1210.4||1210.4||1210.2|0
1642411800000|2022-01-17 09:30:00|1211|1210.6|1211|1210.6|1211|1210.8|1210.8|1210.4|1975
1642411810000|2022-01-17 09:30:10|1210.8|1210.4|1211|1210.6|1211|1210.8|1210.6|1210.2|8321
1642411820000|2022-01-17 09:30:20|1211.2|1210.4|1211.2|1210.6|1211.2|1211|1211.2|1210.4|7286
1642411830000|2022-01-17 09:30:30|1211|1210.8|1211.2|1210.6|1211.2|1210.8|1211|1210.4|0
1642411840000|2022-01-17 09:30:40|1211.4|1210.8|1211.8|1211.4|1211.8|1211.4|1211.4|1210.8|6932
1642411850000|2022-01-17 09:30:50|1211.6|1211.2|1211.6|1211.2|1211.8|1211.4|1211.4|1211|2769
1642411860000|2022-01-17 09:31:00|1211.8|1211.4|1211.6|1211|1211.8|1211.4|1211.6|1211|0
1642411870000|2022-01-17 09:31:10|1211.4|1210.8|1211.4|1210.8|1211.4|1211|1211.2|1210.6|0
1642411880000|2022-01-17 09:31:20||1211||1211||1211||1211|0
1642411890000|2022-01-17 09:31:30|1211.6|1211.2|1211.6|1211.4|1211.6|1211.4|1211.6|1211.2|1042
1642411900000|2022-01-17 09:31:40|1211.8|1211.6|1211.4|1211|1211.8|1211.6|1211.2|1210.6|5787
1642411910000|2022-01-17 09:31:50|1211.2|1210.8|1211.4|1210.8|1211.4|1210.8|1211.2|1210.6|0
1642411920000|2022-01-17 09:32:00|1211.2|1210.6|1211.2|1210.6|1211.4|1210.8|1210.8|1210.4|2064
1642411930000|2022-01-17 09:32:10|1211|1210.8|1210.6|1210.2|1211.2|1210.8|1210.6|1210.2|2849
1642411940000|2022-01-17 09:32:20|1210.8|1210|1210.8|1210.4|1210.8|1210.4|1210.4|1210|0
1642411960000|2022-01-17 09:32:40|1211|1210.6|1211.4|1210.8|1211.4|1211|1211|1210.6|1338
1642411980000|2022-01-17 09:33:00|1211.2||1211.4||1211.4||1211.2||0
1642411990000|2022-01-17 09:33:10|1211.2|1210.6|1211.2|1210.6|1211.4|1210.6|1211|1210.6|0
1642412000000|2022-01-17 09:33:20|1211|1210.8|1211|1210.4|1211.4|1211|1210.8|1210.4|1927
1642412010000|2022-01-17 09:33:30|1211.2|1210.6|1210.6|1210.2|1211.2|1210.6|1210.6|1210.2|1375
1642412020000|2022-01-17 09:33:40|1210.8|1210.4|1211|1210.6|1211|1210.6|1210.8|1210.4|502
1642412030000|2022-01-17 09:33:50|1210.8|1210.4|1210.8|1210.2|1210.8|1210.4|1210.4|1210|8266
1642412040000|2022-01-17 09:34:00|1210.6|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.2|0
1642412050000|2022-01-17 09:34:10|1211|1210.6|1211.4|1211|1211.4|1211|1211|1210.6|2792
1642412060000|2022-01-17 09:34:20|1211.6|1211.2|1211.6|1211|1211.8|1211.4|1211.4|1211|5005
1642412070000|2022-01-17 09:34:30|1211.8|1211.2|1211.6|1211.2|1211.8|1211.4|1211.6|1211.2|215
1642412080000|2022-01-17 09:34:40|1211.4|1211|1211.2|1210.8|1211.4|1211.2|1211.2|1210.8|3394
1642412090000|2022-01-17 09:34:50|1211|1210.6|1210.8|1210.2|1211.2|1210.6|1210.8|1210.2|0
1642412100000|2022-01-17 09:35:00|1211|1210.4|1210.8|1210.2|1211|1210.4|1210.6|1210.2|401
1642412110000|2022-01-17 09:35:10|1210.6|1210|1209.8|1209.4|1210.6|1210|1209.8|1209.4|871
1642412120000|2022-01-17 09:35:20|1209.6|1209.2|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|1971
1642412130000|2022-01-17 09:35:30|1209.4|1209|1209.8|1209.4|1210.2|1209.8|1209.4|1209|2643
1642412140000|2022-01-17 09:35:40|1210|1209.6|1210|1209.6|1210|1209.8|1210|1209.4|0
1642412150000|2022-01-17 09:35:50||1209.8||1209.6||1209.8||1209.4|0
1642412160000|2022-01-17 09:36:00|1209.8|1209.4|1210|1209.4|1210|1209.4|1209.8|1209.4|750
1642412170000|2022-01-17 09:36:10||1209.6||1209.6||1209.6||1209.6|0
1642412180000|2022-01-17 09:36:20|1209.8|1209.4|1210|1209.6|1210.4|1210|1209.8|1209.2|1100
1642412190000|2022-01-17 09:36:30|1209.8|1209.4|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|0
1642412200000|2022-01-17 09:36:40|1209.8|1209.4|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|0
1642412210000|2022-01-17 09:36:50|1209.4|1209|1209.8|1209.4|1209.8|1209.4|1209.4|1209|109
1642412220000|2022-01-17 09:37:00|1210|1209.2|1210.6|1210.2|1210.6|1210.2|1210|1209.2|5772
1642412230000|2022-01-17 09:37:10|1210.4|1210|1210.2|1209.6|1210.4|1210|1210|1209.6|2924
1642412240000|2022-01-17 09:37:20|1210|1209.4|1210.2|1209.8|1210.2|1209.8|1209.8|1209.4|0
1642412250000|2022-01-17 09:37:30|1210.4|1209.6|1210.6|1210|1210.6|1210.2|1210|1209.4|4152
1642412260000|2022-01-17 09:37:40|1210.4|1210.2|1210.8|1210.2|1210.8|1210.4|1210.4|1210.2|458
1642412280000|2022-01-17 09:38:00|1211|1210.4|1210.8|1210.4|1211|1210.6|1210.6|1210.2|2345
1642412290000|2022-01-17 09:38:10|1211|1210.6|1211.2|1210.8|1211.2|1210.8|1211|1210.6|0
1642412300000|2022-01-17 09:38:20|1211|1210.6|1210.8|1210.4|1211|1210.6|1210.8|1210.4|443
1642412310000|2022-01-17 09:38:30|1210.6|1210.2|1210.8|1210.2|1210.8|1210.2|1210.6|1210.2|0
1642412320000|2022-01-17 09:38:40|1211|1210.4|1210.8|1210.4|1211.2|1211|1210.6|1210.2|28529
1642412330000|2022-01-17 09:38:50|1211|1210.6|1211|1210.6|1211|1210.8|1210.8|1210.4|2080
1642412340000|2022-01-17 09:39:00|1211.2|1210.8|1211.2|1210.8|1211.2|1211|1211.2|1210.8|3739
1642412350000|2022-01-17 09:39:10|1211|1210.6|1210.8|1210.4|1211|1210.6|1210.6|1210.2|828
1642412360000|2022-01-17 09:39:20||1210.2||1210.4||1210.4||1210.2|0
1642412370000|2022-01-17 09:39:30|1210.6|1210.2|1210.8|1210.2|1210.8|1210.2|1210.6|1210.2|0
1642412380000|2022-01-17 09:39:40|1211|1210.4|1211.2|1210.8|1211.2|1210.8|1211|1210.4|470
1642412390000|2022-01-17 09:39:50|1211|1210.6|1211|1210.4|1211|1210.6|1211|1210.4|0
1642412400000|2022-01-17 09:40:00|1210.8|1210.6|1210.6|1210.2|1210.8|1210.6|1210.6|1210|1164
1642412410000|2022-01-17 09:40:10|1210.8|1210.4|1210.8|1210.2|1210.8|1210.4|1210.6|1210.2|0
1642412420000|2022-01-17 09:40:20||1210.4||1210.4||1210.4||1210.4|0
1642412430000|2022-01-17 09:40:30|1211||1210.8||1211||1210.8||0
1642412440000|2022-01-17 09:40:40|1210.6|1210.2|1210.6|1210.2|1210.6|1210.4|1210.6|1210.2|0
1642412450000|2022-01-17 09:40:50|1210.8|1210.4|1210.8|1210.4|1211|1210.6|1210.6|1210.2|3790
1642412460000|2022-01-17 09:41:00|1210.6|1210.2|1209.6|1209.2|1210.6|1210.4|1209.6|1209.2|4935
1642412470000|2022-01-17 09:41:10|1209.8|1209|1209.8|1209.2|1209.8|1209.4|1209.8|1209|1359
1642412480000|2022-01-17 09:41:20|1209.6|1209|1209.4|1209|1209.6|1209|1209.2|1208.8|485
1642412490000|2022-01-17 09:41:30||1208.8||1209||1209||1208.8|0
1642412500000|2022-01-17 09:41:40|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|0
1642412510000|2022-01-17 09:41:50|1209.4|1209|1209.2|1208.8|1209.4|1209|1209.2|1208.8|0
1642412520000|2022-01-17 09:42:00|1209.4|1209|1209.4|1208.8|1209.4|1209|1209.4|1208.8|1623
1642412530000|2022-01-17 09:42:10|1209.2|1209|1208.8|1208.4|1209.2|1209|1208.8|1208.4|3515
1642412540000|2022-01-17 09:42:20|1208.6|1208.2|1208.4|1207.8|1208.6|1208.2|1208.2|1207.8|954
1642412550000|2022-01-17 09:42:30||1208||1208||1208||1208|0
1642412560000|2022-01-17 09:42:40|1208.6|1208.2|1208.6|1208.2|1208.6|1208.4|1208.6|1208.2|1291
1642412570000|2022-01-17 09:42:50|1208.8|1208|1208.8|1208.4|1209|1208.6|1208.8|1208|1187
1642412580000|2022-01-17 09:43:00|1209|1208.6|1209.2|1208.8|1209.2|1208.8|1209|1208.6|0
1642412590000|2022-01-17 09:43:10|1209|1208.6|1208.2|1207.8|1209|1208.6|1208.2|1207.8|563
1642412600000|2022-01-17 09:43:20|1208|1207.6|1208|1207.6|1208|1207.6|1208|1207.4|480
1642412610000|2022-01-17 09:43:30|1208.2|1207.4|1208.6|1208|1208.6|1208.2|1208.2|1207.4|0
1642412620000|2022-01-17 09:43:40|1208.8|1208.2|1209|1208.4|1209|1208.4|1208.8|1208.2|0
1642412630000|2022-01-17 09:43:50||1208.6||1208.4||1208.6||1208.4|0
1642412640000|2022-01-17 09:44:00|1209.2|1208.6|1209|1208.6|1209.2|1208.8|1209|1208.6|0
1642412650000|2022-01-17 09:44:10|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.2|0
1642412660000|2022-01-17 09:44:20|1209|1208.6|1209|1208.6|1209|1208.6|1208.8|1208.6|0
1642412670000|2022-01-17 09:44:30|1209.2|1208.8|1209.2|1208.6|1209.2|1208.8|1209.2|1208.6|0
1642412680000|2022-01-17 09:44:40|1209|1208.8|1209.2|1208.6|1209.2|1208.8|1209|1208.6|47
1642412690000|2022-01-17 09:44:50|1209.4|1208.8|1209.8|1209.4|1209.8|1209.4|1209.4|1208.6|1656
1642412700000|2022-01-17 09:45:00|1209.6|1209.2|1209.8|1209.2|1209.8|1209.2|1209.6|1209.2|0
1642412710000|2022-01-17 09:45:10|1209.6|1209.4|1209.8|1209.4|1209.8|1209.4|1209.6|1209.2|0
1642412720000|2022-01-17 09:45:20|1209.6||1209.8||1209.8||1209.6||2
1642412730000|2022-01-17 09:45:30|1209.6|1209.6|1210.4|1210|1210.4|1210|1209.6|1209.6|2845
1642412740000|2022-01-17 09:45:40|1210.6|1210.2|1210.4|1210|1210.8|1210.4|1210.4|1210|8025
1642412750000|2022-01-17 09:45:50|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|0
1642412760000|2022-01-17 09:46:00|1210.4|1210|1210.4|1210|1210.4|1210|1210.2|1209.8|682
1642412770000|2022-01-17 09:46:10|1210.2|1209.8|1210.4|1209.8|1210.4|1210|1210.2|1209.8|0
1642412780000|2022-01-17 09:46:20|1210.2|1210|1210.4|1209.8|1210.6|1210|1210|1209.8|58
1642412790000|2022-01-17 09:46:30||1210||1209.8||1210||1209.8|0
1642412800000|2022-01-17 09:46:40||1210||1209.8||1210||1209.8|0
1642412810000|2022-01-17 09:46:50|1210.2|1210|1210.4|1210|1210.4|1210|1210.2|1209.8|0
1642412820000|2022-01-17 09:47:00|1210.2|1209.8|1210|1209.6|1210.2|1210|1210|1209.6|0
1642412830000|2022-01-17 09:47:10|1209.8|1209.4|1210|1209.4|1210|1209.6|1209.8|1209.4|0
1642412840000|2022-01-17 09:47:20|1209.8|1209.6|1209.6|1209.2|1209.8|1209.6|1209.6|1209.2|1453
1642412850000|2022-01-17 09:47:30|1209.8|1209.4|1209.8|1209.4|1210|1209.4|1209.8|1209.4|965
1642412860000|2022-01-17 09:47:40|1210|1209.6|1209.6|1209.2|1210|1209.8|1209.6|1209.2|1427
1642412870000|2022-01-17 09:47:50||1209.4||1209.2||1209.4||1209.2|32
1642412890000|2022-01-17 09:48:10|1209.8|1209.4|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|4271
1642412900000|2022-01-17 09:48:20|1209.4|1209|1209.4|1209.2|1209.4|1209.2|1209.2|1208.8|1677
1642412910000|2022-01-17 09:48:30||1209||1209||1209.2||1209|0
1642412920000|2022-01-17 09:48:40|1209.6|1209.2|1209.2|1208.8|1209.8|1209.4|1209.2|1208.8|9931
1642412930000|2022-01-17 09:48:50|1209|1209|1208.8|1208.6|1209|1209|1208.8|1208.6|1029
1642412940000|2022-01-17 09:49:00|1208.6|1208.4|1209|1208.4|1209|1208.6|1208.6|1208.2|940
1642412950000|2022-01-17 09:49:10|1208.8||1208.8||1208.8||1208.8||0
1642412970000|2022-01-17 09:49:30|1208.6|1208.2|1207.8|1207.4|1208.6|1208.2|1207.8|1207.4|7423
1642412980000|2022-01-17 09:49:40|1207.6||1207.6||1207.8||1207.6||0
1642412990000|2022-01-17 09:49:50|1207.4|1207.2|1208.6|1208.4|1208.8|1208.6|1207.4|1207|39157
1642413000000|2022-01-17 09:50:00|1208.8|1208.2|1209|1208.4|1209|1208.6|1208.8|1208.2|0
1642413010000|2022-01-17 09:50:10|1208.8|1208.8|1209.8|1209.4|1210|1209.6|1208.6|1208.8|17811
1642413020000|2022-01-17 09:50:20|1210|1209.2|1209.4|1209|1210|1209.6|1209.4|1209|1761
1642413030000|2022-01-17 09:50:30|1209.2|1208.8|1210.2|1209.6|1210.2|1209.6|1208.8|1208.4|8739
1642413040000|2022-01-17 09:50:40|1210|1209.8|1209.8|1209.4|1210|1209.8|1209.8|1209.4|3471
1642413050000|2022-01-17 09:50:50|1210|1209.6|1209.8|1209.4|1210|1209.6|1209.8|1209.4|0
1642413060000|2022-01-17 09:51:00|1210|1209.6|1209.4|1209|1210|1209.6|1209.4|1208.8|539
1642413070000|2022-01-17 09:51:10|1209.2|1208.8|1209.2|1208.6|1209.2|1209|1209|1208.6|0
1642413080000|2022-01-17 09:51:20|1209|1208.4|1208.8|1208.4|1209|1208.6|1208.8|1208.4|0
1642413090000|2022-01-17 09:51:30|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.4|1208|400
1642413100000|2022-01-17 09:51:40|1208.4|1208|1208.4|1208|1208.4|1208|1208.4|1208|0
1642413110000|2022-01-17 09:51:50|1208.6|1208.2|1208.4|1208|1208.6|1208.2|1208.4|1208|473
1642413120000|2022-01-17 09:52:00|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.8|0
1642413130000|2022-01-17 09:52:10|1208|1207.6|1207.4|1207|1208|1207.6|1207.4|1207|380
1642413140000|2022-01-17 09:52:20|1207.6|1207.2|1207.6|1207.4|1207.8|1207.4|1207.6|1207.2|44
1642413150000|2022-01-17 09:52:30|1207.8|1207.6|1208|1207.6|1208|1207.6|1207.6|1207.6|54
1642413170000|2022-01-17 09:52:50|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|1441
1642413180000|2022-01-17 09:53:00|1207.8|1207|1207.6|1207|1207.8|1207.2|1207.4|1207|0
1642413190000|2022-01-17 09:53:10|1207.8|1207.2|1207.8|1207.4|1208|1207.4|1207.8|1207.2|515
1642413200000|2022-01-17 09:53:20|1208|1207.2|1207.8|1207.4|1208|1207.4|1207.8|1207.2|0
1642413210000|2022-01-17 09:53:30|1207.6|1207.2|1207.8|1207.2|1207.8|1207.4|1207.6|1207.2|0
1642413220000|2022-01-17 09:53:40|1207.6|1207|1207.4|1207|1207.6|1207.2|1207.4|1207|0
1642413230000|2022-01-17 09:53:50|1207.2|1206.8|1207.4|1206.8|1207.4|1207|1207.2|1206.8|477
1642413240000|2022-01-17 09:54:00|1207.2|1207|1207.2|1206.8|1207.2|1207.2|1207.2|1206.8|0
1642413250000|2022-01-17 09:54:10|1207.4|1207|1207.4|1207|1207.4|1207|1207.2|1206.8|0
1642413270000|2022-01-17 09:54:30|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.6|1207|55
1642413280000|2022-01-17 09:54:40|1207.4|1207|1207.4|1206.8|1207.4|1207|1207.2|1206.8|0
1642413290000|2022-01-17 09:54:50|1207.2|1207|1207.4|1207|1207.6|1207.2|1207.2|1207|675
1642413300000|2022-01-17 09:55:00|1207.6|1207.2|1207.6|1207.2|1207.6|1207.4|1207.4|1207|0
1642413310000|2022-01-17 09:55:10|1207.8|1207|1207.8|1207.4|1208|1207.6|1207.8|1207|27
1642413320000|2022-01-17 09:55:20|1208|1207.6|1208|1207.6|1208.2|1207.8|1208|1207.6|0
1642413330000|2022-01-17 09:55:30|1207.8|1207.4|1207.6|1207|1207.8|1207.4|1207.4|1207|0
1642413340000|2022-01-17 09:55:40|1207.4|1206.8|1207.2|1206.8|1207.4|1207|1207.2|1206.8|0
1642413350000|2022-01-17 09:55:50||1207||1207||1207||1206.8|0
1642413360000|2022-01-17 09:56:00|1207.4|1206.8|1207.6|1207.2|1207.8|1207.2|1207.4|1206.8|46
1642413370000|2022-01-17 09:56:10|1207.8|1207.4|1207.8|1207.2|1207.8|1207.4|1207.8|1207.2|512
1642413380000|2022-01-17 09:56:20|1208|1207.4|1208|1207.4|1208|1207.4|1208|1207.4|0
1642413390000|2022-01-17 09:56:30|1207.8|1207.6|1208|1207.6|1208.2|1207.8|1207.8|1207.6|0
1642413400000|2022-01-17 09:56:40|1207.8|1207.4|1207.4|1207.2|1208|1207.4|1207.4|1207.2|7979
1642413410000|2022-01-17 09:56:50|1207.6|1207.4|1207.8|1207.4|1207.8|1207.4|1207.4|1207.2|1985
1642413420000|2022-01-17 09:57:00|1208|1207.6|1207.8|1207.2|1208|1207.6|1207.8|1207.2|2000
1642413430000|2022-01-17 09:57:10|1207.6|1207.4|1207.6|1207.2|1207.6|1207.4|1207.6|1207.2|820
1642413440000|2022-01-17 09:57:20|1207.4||1207.6||1207.6||1207.4||3243
1642413450000|2022-01-17 09:57:30|1207.8|1207.4|1207.8|1207.2|1207.8|1207.4|1207.8|1207.2|0
1642413460000|2022-01-17 09:57:40|1207.6|1207.4|1207.6|1207.2|1207.8|1207.4|1207.4|1207.2|1874
1642413470000|2022-01-17 09:57:50|1207.4||1207.8||1207.8||1207.4||462
1642413480000|2022-01-17 09:58:00|1207.6|1207.4|1207.8|1207.4|1207.8|1207.6|1207.4|1207.2|7045
1642413490000|2022-01-17 09:58:10|1207.6|1207.6|1207.8|1207.2|1207.8|1207.6|1207.6|1207.2|0
1642413500000|2022-01-17 09:58:20|1207.6|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|0
1642413510000|2022-01-17 09:58:30|1207.8|1207.4|1207.8|1207.6|1207.8|1207.6|1207.8|1207.4|0
1642413520000|2022-01-17 09:58:40|1208|1207.4|1207.8|1207.2|1208|1207.6|1207.6|1207.2|1464
1642413530000|2022-01-17 09:58:50|1207.6|1207.4|1207.8|1207.4|1208|1207.6|1207.6|1207.2|160
1642413540000|2022-01-17 09:59:00||1207.6||1207.6||1207.6||1207.6|0
1642413550000|2022-01-17 09:59:10|1208|1207.8|1208.2|1207.6|1208.2|1208|1208|1207.6|93
1642413570000|2022-01-17 09:59:30||1207.8||1208||1208||1207.8|0
1642413580000|2022-01-17 09:59:40|1208.6|1208.2|1208.6|1208.2|1208.8|1208.6|1208.2|1208|6118
1642413590000|2022-01-17 09:59:50|1208.4|1208|1208.2|1207.8|1208.4|1208|1208|1207.8|2541
1642413600000|2022-01-17 10:00:00|1208.4|1207.6|1207.8|1207.4|1208.4|1207.8|1207.8|1207.4|6862
1642413610000|2022-01-17 10:00:10|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.8|1207.4|0
1642413620000|2022-01-17 10:00:20|1208|1207.6|1208|1207.6|1208.2|1208|1207.8|1207.6|1506
1642413630000|2022-01-17 10:00:30|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.4|1207.2|414
1642413640000|2022-01-17 10:00:40|1207.4|1207|1207.2|1206.8|1207.6|1207|1207.2|1206.8|5094
1642413670000|2022-01-17 10:01:10|1207.4|1207|1207.6|1207.2|1207.8|1207.4|1207.4|1207|4406
1642413680000|2022-01-17 10:01:20|1207.4|1207|1207.4|1206.8|1207.4|1207|1207.4|1206.8|0
1642413690000|2022-01-17 10:01:30|1207.2|1206.6|1207|1206.4|1207.2|1206.6|1206.8|1206.4|2232
1642413700000|2022-01-17 10:01:40||1206.6||1206.6||1206.6||1206.6|0
1642413710000|2022-01-17 10:01:50|1206.8|1206.4|1206.6|1206.4|1206.8|1206.4|1206.6|1206.4|0
1642413720000|2022-01-17 10:02:00|1206.4|1206.2|1206.4|1206|1206.8|1206.4|1206.4|1206|11733
1642413730000|2022-01-17 10:02:10|1206.2||1206.4||1206.4||1206.2||419
1642413740000|2022-01-17 10:02:20||1206.2||1206||1206.2||1206|0
1642413750000|2022-01-17 10:02:30|1206.2|1205.8|1206.4|1206|1206.4|1206|1206|1205.4|1864
1642413780000|2022-01-17 10:03:00|1206.6|1206.2|1206.8|1206.4|1207|1206.6|1206.6|1206.2|1870
1642413790000|2022-01-17 10:03:10|1207|1206.6|1206.8|1206.4|1207|1206.6|1206.6|1206.2|1056
1642413810000|2022-01-17 10:03:30|1207|1206.6|1207.2|1206.8|1207.2|1206.8|1206.8|1206.6|2149
1642413820000|2022-01-17 10:03:40|1207|1206.6|1207|1206.6|1207|1206.6|1207|1206.6|0
1642413830000|2022-01-17 10:03:50|1207.2|1206.8|1207|1206.4|1207.2|1206.8|1207|1206.4|0
1642413840000|2022-01-17 10:04:00|1206.8|1206.6|1207|1206.6|1207|1206.6|1206.8|1206.4|0
1642413850000|2022-01-17 10:04:10|1207.2|1206.4|1207|1206.6|1207.2|1206.8|1207|1206.4|0
1642413860000|2022-01-17 10:04:20|1207.2|1206.8|1207|1206.6|1207.2|1206.8|1207|1206.6|0
1642413870000|2022-01-17 10:04:30|1207.2|1206.8|1207.2|1206.8|1207.2|1207|1207.2|1206.8|484
1642413880000|2022-01-17 10:04:40|1207.4|1207|1207.4|1207|1207.6|1207.2|1207.4|1207|67
1642413890000|2022-01-17 10:04:50|1207.6|1207.2|1207.4|1207|1207.6|1207.2|1207.4|1207|379
1642413900000|2022-01-17 10:05:00|1207.6|1207.2|1207.4|1207.2|1207.6|1207.2|1207.2|1207|2108
1642413910000|2022-01-17 10:05:10|1207.2|1207|1207.6|1207|1207.6|1207.2|1207.2|1207|3779
1642413920000|2022-01-17 10:05:20|1207.8|1207.2|1208|1207.4|1208|1207.6|1207.6|1207.2|2209
1642413930000|2022-01-17 10:05:30|1207.8||1207.8||1207.8||1207.8||0
1642413940000|2022-01-17 10:05:40||1207.2||1207.4||1207.4||1207.2|0
1642413950000|2022-01-17 10:05:50|1207.6|1207.2|1207.6|1207.2|1207.8|1207.2|1207.6|1207|266
1642413960000|2022-01-17 10:06:00|1207.4|1207.4|1207.8|1207.6|1207.8|1207.6|1207.4|1207.4|2173
1642413970000|2022-01-17 10:06:10|1207.6|1207.4|1207.6|1207.2|1207.6|1207.4|1207.6|1207.2|1840
1642413980000|2022-01-17 10:06:20|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|0
1642413990000|2022-01-17 10:06:30|1207.4|1207|1207.6|1207.2|1207.6|1207.2|1207.4|1207|0
1642414010000|2022-01-17 10:06:50||1207.4||1207.4||1207.4||1207.4|0
1642414020000|2022-01-17 10:07:00|1207.8|1207.6|1207.6|1207.2|1208|1207.6|1207.6|1207.2|2154
1642414030000|2022-01-17 10:07:10|1207.4|1207|1207.6|1207.2|1207.6|1207.2|1207.4|1207|0
1642414040000|2022-01-17 10:07:20|1207.4|1207|1207.6|1207|1207.6|1207.2|1207.4|1207|0
1642414050000|2022-01-17 10:07:30|1207.4|1207.2|1207.4|1207|1207.4|1207.2|1207.4|1207|35
1642414060000|2022-01-17 10:07:40|1207.2||1207.2||1207.2||1207.2||0
1642414070000|2022-01-17 10:07:50|1207|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.6|146
1642414080000|2022-01-17 10:08:00|1207.4|1207|1207.4|1207|1207.6|1207.2|1207.2|1206.8|505
1642414110000|2022-01-17 10:08:30|1207.6|1207.2|1207.6|1207.2|1207.6|1207.4|1207.6|1207.2|1375
1642414120000|2022-01-17 10:08:40|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|0
1642414140000|2022-01-17 10:09:00|1208|1207.6|1208|1207.6|1208.2|1207.8|1208|1207.6|0
1642414150000|2022-01-17 10:09:10|1208.2||1208||1208.2||1208||0
1642414160000|2022-01-17 10:09:20|1208.2|1207.8|1208.2|1207.8|1208.2|1208|1208.2|1207.8|0
1642414180000|2022-01-17 10:09:40|1208|1207.6|1208|1207.6|1208|1207.6|1208|1207.6|0
1642414190000|2022-01-17 10:09:50|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.6|1062
1642414210000|2022-01-17 10:10:10|1208.4|1208|1208.4|1208|1208.6|1208.2|1208.4|1208|0
1642414220000|2022-01-17 10:10:20|1208.6|1208.2|1209|1208.6|1209.2|1208.8|1208.6|1208.2|1983
1642414230000|2022-01-17 10:10:30|1208.8|1208.8|1209.2|1208.8|1209.4|1209|1208.8|1208.8|1283
1642414240000|2022-01-17 10:10:40|1209.4|1209|1209.6|1209.2|1209.6|1209.2|1209.4|1209|970
1642414250000|2022-01-17 10:10:50|1209.4|1209|1209.2|1208.8|1209.4|1209|1209.2|1208.8|8190
1642414270000|2022-01-17 10:11:10|||||||||20
1642414280000|2022-01-17 10:11:20|1209|1209|1209.2|1208.8|1209.2|1209|1208.8|1208.6|5718
1642414290000|2022-01-17 10:11:30|1209|1208.6|1209.2|1208.8|1209.2|1209|1208.8|1208.6|2714
1642414300000|2022-01-17 10:11:40|1209|1209|1209.2|1208.8|1209.2|1209|1209|1208.8|972
1642414310000|2022-01-17 10:11:50|1209|1208.6|1209.2|1208.8|1209.2|1208.8|1208.8|1208.6|4596
1642414320000|2022-01-17 10:12:00|1209.4|1209|1210|1209.6|1210|1209.8|1209.4|1209|4750
1642414330000|2022-01-17 10:12:10|1210.2|1209.8|1210.2|1209.8|1210.4|1210|1210|1209.6|13038
1642414360000|2022-01-17 10:12:40|1210.4|1210|1210.4|1210|1210.4|1210.2|1210.4|1210|0
1642414380000|2022-01-17 10:13:00|1210.6|1210.2|1210.8|1210.4|1210.8|1210.4|1210.4|1210.2|4339
1642414390000|2022-01-17 10:13:10|1210.6|1210.2|1210.8|1210.4|1210.8|1210.6|1210.6|1210.2|2243
1642414400000|2022-01-17 10:13:20|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|0
1642414410000|2022-01-17 10:13:30|1210.4|1210|1210.4|1210|1210.4|1210|1210.2|1210|695
1642414420000|2022-01-17 10:13:40|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.4|1210|0
1642414440000|2022-01-17 10:14:00|1210.2|1209.8|1209.6|1209.2|1210.4|1209.8|1209.6|1209.2|8719
1642414450000|2022-01-17 10:14:10|1209.4|1209|1209.6|1209.2|1209.6|1209.4|1209.2|1209|4025
1642414460000|2022-01-17 10:14:20|1209.8|1209.4|1210.2|1209.8|1210.2|1209.8|1209.8|1209.4|4898
1642414470000|2022-01-17 10:14:30|1210|1209.6|1210.2|1210|1210.4|1210|1210|1209.6|800
1642414480000|2022-01-17 10:14:40|1210|1209.8|1210.2|1209.8|1210.2|1209.8|1210|1209.8|1568
1642414490000|2022-01-17 10:14:50|1210.4|1210|1210.2|1209.8|1210.4|1210.2|1210.2|1209.8|3597
1642414500000|2022-01-17 10:15:00|1210.4|1210|1210.2|1209.8|1210.4|1210|1210|1209.6|1412
1642414510000|2022-01-17 10:15:10|1210.4|1210|1210.2|1210|1210.4|1210.2|1210.2|1209.8|1982
1642414520000|2022-01-17 10:15:20|1210.4||1210.6||1210.6||1210.4||10
1642414530000|2022-01-17 10:15:30|1210.8|1210.2|1210.4|1210|1210.8|1210.4|1210.4|1210|1266
1642414540000|2022-01-17 10:15:40|1210.6|1210.2|1210.4|1210|1210.6|1210.2|1210.4|1210|2000
1642414550000|2022-01-17 10:15:50|1210.6|1210.2|1210.8|1210.4|1210.8|1210.6|1210.4|1210|6674
1642414560000|2022-01-17 10:16:00|1211|1210.6|1211.2|1210.8|1211.2|1211|1211|1210.6|4578
1642414570000|2022-01-17 10:16:10|1211|1210.6|1211|1210.6|1211|1210.6|1210.8|1210.4|0
1642414580000|2022-01-17 10:16:20|1211.2||1211||1211.2||1211||0
1642414590000|2022-01-17 10:16:30||1210.4||1210.6||1210.6||1210.4|0
1642414600000|2022-01-17 10:16:40|1211.2|1210.8|1210.4|1210|1211.2|1211|1210.2|1210|25153
1642414610000|2022-01-17 10:16:50|1210.2||1210.4||1210.4||1210.2||5322
1642414620000|2022-01-17 10:17:00|1210.2|1210.2|1210.4|1210|1210.4|1210.2|1210.2|1210|3761
1642414630000|2022-01-17 10:17:10|1210.6|1210.2|1211|1210.8|1211|1210.8|1210.6|1210.2|470
1642414640000|2022-01-17 10:17:20|1211.2|1210.6|1211.6|1211.4|1211.6|1211.4|1211.2|1210.6|4507
1642414650000|2022-01-17 10:17:30|1211.4|1211.2|1211.2|1211|1211.6|1211.2|1211.2|1211|165
1642414660000|2022-01-17 10:17:40|1211.4|1211.2|1211.8|1211.4|1211.8|1211.6|1211.4|1211.2|5799
1642414670000|2022-01-17 10:17:50|1211.6|1211.2|1211.6|1211.2|1211.8|1211.2|1211.6|1211.2|0
1642414680000|2022-01-17 10:18:00|1211.4|1211|1211.2|1210.6|1211.4|1211.2|1211|1210.6|4824
1642414690000|2022-01-17 10:18:10||1210.8||1210.8||1210.8||1210.8|0
1642414700000|2022-01-17 10:18:20|1211||1211.2||1211.2||1211||0
1642414710000|2022-01-17 10:18:30|1211|1210.6|1211.2|1210.8|1211.2|1211|1211|1210.6|1184
1642414720000|2022-01-17 10:18:40|1211.4|1211|1211.2|1210.8|1211.4|1211.2|1211.2|1210.8|0
1642414730000|2022-01-17 10:18:50|1211.4|1211|1211.4|1210.8|1211.4|1211|1211.2|1210.8|0
1642414740000|2022-01-17 10:19:00|1211.2|1211|1210.4|1210|1211.4|1211|1210.2|1210|11263
1642414750000|2022-01-17 10:19:10|1210.6|1210.2|1211.2|1210.8|1211.2|1210.8|1210.6|1210|4869
1642414760000|2022-01-17 10:19:20|1211.4|1211|1211.6|1211.2|1211.8|1211.6|1211.2|1210.8|9243
1642414770000|2022-01-17 10:19:30|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|1211.8|1211.4|0
1642414780000|2022-01-17 10:19:40|1211.6|1211.2|1211.6|1211|1211.6|1211.2|1211.4|1211|0
1642414790000|2022-01-17 10:19:50|1211.8|1211.2|1211.8|1211.2|1211.8|1211.2|1211.8|1211.2|0
1642414800000|2022-01-17 10:20:00|1211.6||1211.6||1211.6||1211.6||18
1642414820000|2022-01-17 10:20:20|1211.4|1211|1211.6|1211.2|1211.6|1211.2|1211.4|1211|70
1642414830000|2022-01-17 10:20:30|1211.4|1211|1211.6|1211.2|1211.6|1211.2|1211.4|1211|0
1642414840000|2022-01-17 10:20:40|1211.4|1211|1211.6|1211.2|1211.6|1211.2|1211.4|1211|0
1642414850000|2022-01-17 10:20:50|1211.4|1211|1210.4|1210|1211.4|1211|1210.2|1210|12441
1642414860000|2022-01-17 10:21:00|1210.6|1210.2|1210.6|1210|1210.6|1210.2|1210.4|1210|0
1642414870000|2022-01-17 10:21:10|1210.4|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210|0
1642414880000|2022-01-17 10:21:20||1210||1210.2||1210.2||1210|0
1642414890000|2022-01-17 10:21:30|1210.8|1210.4|1211|1210.4|1211|1210.6|1210.8|1210.4|1190
1642414900000|2022-01-17 10:21:40||1210.6||1210.4||1210.6||1210.4|0
1642414910000|2022-01-17 10:21:50|1210.8|1210.6|1211|1210.6|1211|1210.6|1210.8|1210.4|1740
1642414920000|2022-01-17 10:22:00|1210.8|1210.4|1210.8|1210.4|1210.8|1210.6|1210.6|1210.2|0
1642414930000|2022-01-17 10:22:10|1210.6|1210.2|1210.8|1210.2|1210.8|1210.4|1210.6|1210.2|0
1642414940000|2022-01-17 10:22:20|1210.6|1210|1210.2|1210|1210.6|1210|1210.2|1210|0
1642414950000|2022-01-17 10:22:30|1210.4|1210.2|1211|1210.6|1211|1210.8|1210.2|1210|5828
1642414960000|2022-01-17 10:22:40|1210.8|1210.4|1210.8|1210.4|1211|1210.6|1210.8|1210.4|414
1642414970000|2022-01-17 10:22:50|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|414
1642414980000|2022-01-17 10:23:00|1210.8|1210.4|1210.6|1210.2|1210.8|1210.4|1210.6|1210.2|0
1642414990000|2022-01-17 10:23:10|1210.8||1210.6||1210.8||1210.6||0
1642415000000|2022-01-17 10:23:20|1210.4|1210|1210.4|1210|1210.4|1210|1210.4|1210|414
1642415010000|2022-01-17 10:23:30|1210.6|1210.2|1210.6|1210|1210.6|1210.2|1210.4|1210|1257
1642415020000|2022-01-17 10:23:40||1210.2||1210.2||1210.2||1210.2|0
1642415040000|2022-01-17 10:24:00|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.4|0
1642415060000|2022-01-17 10:24:20|1210.6|1210.2|1210.6|1210.2|1210.8|1210.2|1210.6|1210.2|0
1642415070000|2022-01-17 10:24:30|1210.4|1210|1210.4|1210|1210.6|1210.2|1210.2|1210|0
1642415080000|2022-01-17 10:24:40|1210.6|1209.8|1210.4|1210|1210.6|1210|1210|1209.8|5031
1642415090000|2022-01-17 10:24:50|1210.6|1210.2|1210.6|1210.2|1210.6|1210.4|1210.6|1210.2|0
1642415100000|2022-01-17 10:25:00|1210.4|1210.4|1210.8|1210.4|1211|1210.6|1210.4|1210|7695
1642415130000|2022-01-17 10:25:30|1211|1210.6|1211|1210.6|1211|1210.6|1211|1210.6|0
1642415140000|2022-01-17 10:25:40|1211.2|1210.8|1211.6|1211.2|1211.6|1211.2|1211.2|1210.8|9417
1642415150000|2022-01-17 10:25:50|1211.4|1211|1211.4|1211|1211.4|1211|1211.4|1211|0
1642415160000|2022-01-17 10:26:00|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|0
1642415170000|2022-01-17 10:26:10|1211.4||1211.6||1211.6||1211.4||0
1642415180000|2022-01-17 10:26:20|1211.4||1211.4||1211.6||1211.4||0
1642415190000|2022-01-17 10:26:30|1211.6|1211.4|1211.8|1211.4|1211.8|1211.6|1211.6|1211.2|461
1642415200000|2022-01-17 10:26:40|1212|1211.6|1212|1211.6|1212|1211.8|1212|1211.6|6913
1642415210000|2022-01-17 10:26:50|1212.2|1211.8|1212|1211.6|1212.2|1212|1212|1211.6|1897
1642415220000|2022-01-17 10:27:00|1212.2|1211.8|1212.2|1211.8|1212.4|1212.2|1212|1211.8|1494
1642415230000|2022-01-17 10:27:10||1212||1212||1212||1212|0
1642415240000|2022-01-17 10:27:20|1212|1211.8|1212.2|1211.8|1212.2|1212|1212|1211.6|3502
1642415250000|2022-01-17 10:27:30||1212||1212||1212||1212|0
1642415260000|2022-01-17 10:27:40|1212|1211.8|1212.2|1212|1212.2|1212|1212|1211.8|267
1642415270000|2022-01-17 10:27:50|1212|1211.8|1212|1211.6|1212|1211.8|1211.6|1211.4|5024
1642415280000|2022-01-17 10:28:00|1211.8|1211.8|1211.8|1211.4|1211.8|1211.8|1211.8|1211.4|1144
1642415290000|2022-01-17 10:28:10||1211.6||1211.6||1211.6||1211.6|0
1642415300000|2022-01-17 10:28:20|1211.6|1211.4|1211.8|1211.6|1211.8|1211.6|1211.6|1211.4|194
1642415310000|2022-01-17 10:28:30||1211.4||1211.4||1211.4||1211.4|2
1642415320000|2022-01-17 10:28:40|1211.6|1211.2|1211.2|1210.8|1211.6|1211.2|1211.2|1210.8|1945
1642415330000|2022-01-17 10:28:50|1211.4|1211|1211.4|1211|1211.4|1211|1211.4|1211|0
1642415340000|2022-01-17 10:29:00|1211.2|1210.8|1211.4|1210.8|1211.4|1210.8|1211.2|1210.8|0
1642415350000|2022-01-17 10:29:10||1211||1211||1211.2||1210.8|0
1642415370000|2022-01-17 10:29:30|1211.2|1210.8|1211|1210.8|1211.2|1210.8|1211|1210.8|0
1642415380000|2022-01-17 10:29:40|1210.8|1210.6|1211|1210.6|1211|1210.6|1210.8|1210.6|500
1642415390000|2022-01-17 10:29:50|1211.2|1210.8|1211|1210.6|1211.2|1210.8|1211|1210.6|0
1642415400000|2022-01-17 10:30:00|1210.8||1210.8||1210.8||1210.8||0
1642415410000|2022-01-17 10:30:10|1211|1210.4|1210.8|1210.4|1211|1210.4|1210.8|1210.4|540
1642415430000|2022-01-17 10:30:30|1211|1210.6|1211|1210.6|1211|1210.8|1211|1210.6|0
1642415440000|2022-01-17 10:30:40|1210.8|1210.4|1211|1210.6|1211|1210.6|1210.8|1210.4|0
1642415450000|2022-01-17 10:30:50|1211.2|1210.8|1211|1210.6|1211.2|1210.8|1211|1210.6|0
1642415460000|2022-01-17 10:31:00|1210.8|1210.4|1210.6|1210.4|1210.8|1210.4|1210.6|1210.4|0
1642415470000|2022-01-17 10:31:10|1210.4|1210.2|1210.6|1210.2|1210.6|1210.4|1210.4|1210.2|457
1642415490000|2022-01-17 10:31:30|1210.4|1210|1210.6|1210.2|1210.6|1210.2|1210|1209.8|6421
1642415510000|2022-01-17 10:31:50|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.2|0
1642415520000|2022-01-17 10:32:00|1210.6|1210.2|1211|1210.4|1211|1210.6|1210.6|1210.2|0
1642415530000|2022-01-17 10:32:10|1210.8||1210.8||1210.8||1210.8||0
1642415540000|2022-01-17 10:32:20|1211|1210.6|1211.2|1210.8|1211.2|1211|1211|1210.6|0
1642415550000|2022-01-17 10:32:30|1211|1210.6|1211|1210.6|1211|1210.6|1211|1210.6|0
1642415580000|2022-01-17 10:33:00|1210.8|1210.4|1211|1210.6|1211|1210.6|1210.6|1210.4|23
1642415590000|2022-01-17 10:33:10|1210.8|1210.8|1211|1210.6|1211|1210.8|1210.8|1210.4|0
1642415600000|2022-01-17 10:33:20|1211.2|1210.8|1211|1210.6|1211.2|1211|1211|1210.6|7964
1642415620000|2022-01-17 10:33:40|1211.2|1210.8|1211.2|1210.8|1211.4|1211|1211|1210.8|470
1642415630000|2022-01-17 10:33:50|1211.4|1211|1211|1210.6|1211.4|1211|1211|1210.6|1421
1642415650000|2022-01-17 10:34:10|1211.2|1210.8|1211.4|1211.2|1211.4|1211.2|1211.2|1210.8|2184
1642415660000|2022-01-17 10:34:20|1211.6|1211.4|1212.2|1211.8|1212.2|1212|1211.6|1211.4|22115
1642415700000|2022-01-17 10:35:00|1212|1211.6|1211.8|1211.4|1212|1211.6|1211.6|1211.2|3784
1642415710000|2022-01-17 10:35:10|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.4|1211|0
1642415720000|2022-01-17 10:35:20|1211.4|1211|1211|1210.6|1211.4|1211|1210.8|1210.4|2334
1642415730000|2022-01-17 10:35:30|1211.2|1210.4|1211.2|1210.8|1211.2|1210.8|1211.2|1210.4|0
1642415740000|2022-01-17 10:35:40|1211|1210.6|1211|1210.6|1211|1210.6|1210.8|1210.6|242
1642415750000|2022-01-17 10:35:50|1210.8|1210.4|1210.8|1210.4|1211|1210.6|1210.8|1210.4|0
1642415760000|2022-01-17 10:36:00|1211|1210.6|1211|1210.6|1211|1210.6|1211|1210.6|0
1642415780000|2022-01-17 10:36:20|1210.8|1210.4|1210.8|1210.4|1211|1210.6|1210.8|1210.4|0
1642415790000|2022-01-17 10:36:30|1210.6|1210.6|1211|1210.6|1211|1210.6|1210.6|1210.6|1630
1642415800000|2022-01-17 10:36:40|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|470
1642415810000|2022-01-17 10:36:50|1210.6|1210.2|1210|1209.6|1210.6|1210.2|1210|1209.6|5894
1642415820000|2022-01-17 10:37:00|1209.8|1209.4|1209.2|1208.8|1209.8|1209.4|1209.2|1208.8|1470
1642415830000|2022-01-17 10:37:10|1209|1208.6|1208.4|1208.2|1209|1208.6|1208.4|1208.2|996
1642415840000|2022-01-17 10:37:20|1208.2|1208|1208.4|1208|1208.4|1208.2|1208.2|1208|2950
1642415850000|2022-01-17 10:37:30|1208.6|1208.2|1208.4|1208|1208.6|1208.4|1208.4|1208|120
1642415870000|2022-01-17 10:37:50|1208.2||1208.2||1208.4||1208.2||0
1642415880000|2022-01-17 10:38:00|1208|1207.8|1207.6|1207.2|1208|1207.8|1207.6|1207|4790
1642415890000|2022-01-17 10:38:10|1207.4|1207|1207.6|1207.2|1207.6|1207.2|1207.4|1207|256
1642415900000|2022-01-17 10:38:20|1207.8|1207|1207.6|1207.2|1207.8|1207.4|1207.6|1207|0
1642415910000|2022-01-17 10:38:30|1207.8|1207|1208.2|1207.6|1208.2|1207.8|1207.8|1207|0
1642415920000|2022-01-17 10:38:40|1208|1207.4|1208|1207.8|1208|1207.8|1207.8|1207.4|7215
1642415940000|2022-01-17 10:39:00|1208.2|1207.6|1208.2|1207.8|1208.4|1208|1208|1207.6|4850
1642415960000|2022-01-17 10:39:20|1208|1207.6|1208|1207.4|1208|1207.6|1207.8|1207.4|33
1642415970000|2022-01-17 10:39:30|1207.8|1207.6|1207.6|1207.2|1207.8|1207.6|1207.6|1207|0
1642415980000|2022-01-17 10:39:40|1207.4|1207|1207.4|1207|1207.4|1207|1207.4|1207|0
1642415990000|2022-01-17 10:39:50|1207.2|1206.8|1207|1206.6|1207.2|1206.8|1207|1206.4|628
1642416000000|2022-01-17 10:40:00|1207.2|1206.4|1207.2|1206.8|1207.4|1207|1207.2|1206.4|165
1642416010000|2022-01-17 10:40:10|1207|1206.6|1207|1206.4|1207|1206.6|1207|1206.4|0
1642416030000|2022-01-17 10:40:30|1206.8|1206.6|1206.8|1206.4|1206.8|1206.6|1206.8|1206.2|0
1642416040000|2022-01-17 10:40:40|1207|1206.6|1207|1206.4|1207|1206.6|1207|1206.4|0
1642416050000|2022-01-17 10:40:50|1206.8|1206.6|1207|1206.4|1207|1206.6|1206.8|1206.4|0
1642416060000|2022-01-17 10:41:00|1206.8|1206.6|1207|1206.6|1207|1206.6|1206.8|1206.4|0
1642416080000|2022-01-17 10:41:20|1206.8|1206.4|1206.8|1206.4|1206.8|1206.6|1206.8|1206.4|0
1642416090000|2022-01-17 10:41:30|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|0
1642416100000|2022-01-17 10:41:40|1206.4|1206|1206.6|1206.2|1206.6|1206.2|1206.2|1205.8|0
1642416120000|2022-01-17 10:42:00|1206.4|1206|1206.2|1205.8|1206.4|1206|1206.2|1205.8|0
1642416130000|2022-01-17 10:42:10|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.8|1205.2|1390
1642416140000|2022-01-17 10:42:20|1205.6|1205.2|1206|1205.4|1206|1205.6|1205.4|1205|5116
1642416150000|2022-01-17 10:42:30|1205.8||1206||1206||1205.8||0
1642416160000|2022-01-17 10:42:40||1205.6||1205.4||1205.6||1205.4|0
1642416170000|2022-01-17 10:42:50|1205.8|1205.6|1206|1205.4|1206|1205.6|1205.8|1205.4|0
1642416180000|2022-01-17 10:43:00|1205.8|1205.2|1205.8|1205.2|1205.8|1205.4|1205.6|1205.2|2417
1642416190000|2022-01-17 10:43:10|1205.6|1205|1205.6|1205|1205.8|1205.2|1205.4|1205|0
1642416200000|2022-01-17 10:43:20|1205.8|1205.2|1205.6|1205|1205.8|1205.2|1205.6|1205|0
1642416210000|2022-01-17 10:43:30|1205.8|1205.2|1205.6|1205.2|1205.8|1205.4|1205.6|1205|0
1642416220000|2022-01-17 10:43:40|1205.8|1205.4|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|250
1642416230000|2022-01-17 10:43:50|1205.8|1205.4|1206.2|1205.8|1206.2|1205.8|1205.8|1205.4|432
1642416240000|2022-01-17 10:44:00|1206.4|1206|1206.6|1206.2|1206.8|1206.2|1206.4|1206|507
1642416250000|2022-01-17 10:44:10|1206.8|1206.4|1206.8|1206.4|1207|1206.4|1206.8|1206.2|0
1642416260000|2022-01-17 10:44:20|1207||1206.8||1207||1206.8||0
1642416270000|2022-01-17 10:44:30|1206.6|1206.2|1206.6|1206|1206.8|1206.2|1206.6|1206|0
1642416280000|2022-01-17 10:44:40|1206.4|1205.8|1206.2|1205.6|1206.6|1205.8|1206.2|1205.6|0
1642416290000|2022-01-17 10:44:50|1206.4|1205.8|1206.2|1205.8|1206.4|1205.8|1206.2|1205.6|0
1642416300000|2022-01-17 10:45:00|1206|1205.6|1206|1205.6|1206|1205.8|1206|1205.6|0
1642416310000|2022-01-17 10:45:10|1206.2|1205.8|1206.4|1206|1206.4|1206|1206.2|1205.8|414
1642416320000|2022-01-17 10:45:20||1205.8||1205.8||1206||1205.8|0
1642416330000|2022-01-17 10:45:30|1206.6|1206|1206.2|1205.8|1206.6|1206.4|1206.2|1205.8|6500
1642416340000|2022-01-17 10:45:40|1206.4|1206|1206.2|1205.8|1206.4|1206|1206.2|1205.8|398
1642416350000|2022-01-17 10:45:50|1206.4||1206.4||1206.4||1206.4||0
1642416360000|2022-01-17 10:46:00|1206.2|1205.6|1206.2|1205.6|1206.2|1205.6|1206|1205.6|0
1642416370000|2022-01-17 10:46:10|1206||1206||1206.2||1206||0
1642416400000|2022-01-17 10:46:40|1206.2|1205.8|1206|1205.6|1206.2|1205.8|1206|1205.6|982
1642416410000|2022-01-17 10:46:50||1205.8||1205.6||1205.8||1205.6|0
1642416420000|2022-01-17 10:47:00|1206.2|1205.8|1206.4|1206.2|1206.6|1206.2|1206.2|1205.8|52
1642416430000|2022-01-17 10:47:10|1206.6||1206.4||1206.6||1206.4||155
1642416440000|2022-01-17 10:47:20|1206.6||1206.6||1206.6||1206.6||103
1642416450000|2022-01-17 10:47:30|1206.8||1206.4||1206.8||1206.4||0
1642416460000|2022-01-17 10:47:40|1206.2|1206|1206.2|1205.8|1206.2|1206|1206.2|1205.8|1296
1642416470000|2022-01-17 10:47:50|1206.4||1206.2||1206.4||1206.2||0
1642416480000|2022-01-17 10:48:00|1206.4|1205.6|1206|1205.6|1206.4|1205.6|1206|1205.6|0
1642416490000|2022-01-17 10:48:10|1206.2|1205.8|1206.2|1205.8|1206.4|1206|1206|1205.8|0
1642416510000|2022-01-17 10:48:30|1206.4|1206|1206.2|1205.8|1206.4|1206.2|1206.2|1205.8|1043
1642416520000|2022-01-17 10:48:40|1206|1205.6|1205.6|1205.2|1206|1205.8|1205.4|1205|16
1642416540000|2022-01-17 10:49:00|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|0
1642416560000|2022-01-17 10:49:20|1205.6|1205.2|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|443
1642416570000|2022-01-17 10:49:30|1205.4|1205.4|1205.8|1205.4|1205.8|1205.4|1205.4|1205.4|2397
1642416580000|2022-01-17 10:49:40|1205.6|1205.2|1205.6|1205.2|1205.8|1205.4|1205.4|1205.2|932
1642416600000|2022-01-17 10:50:00|1205.4|1205|1205.4|1205|1205.4|1205.2|1205.4|1205|2303
1642416610000|2022-01-17 10:50:10|1205.6|1205.2|1205.4|1205|1205.6|1205.2|1205.4|1205|198
1642416620000|2022-01-17 10:50:20|1205.6|1205.2|1205.6|1205.4|1205.6|1205.4|1205.6|1205|31
1642416630000|2022-01-17 10:50:30|1205.4|1205.2|1205.6|1205.2|1205.6|1205.2|1205.4|1205|0
1642416640000|2022-01-17 10:50:40|1205.8|1205.4|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|35
1642416660000|2022-01-17 10:51:00|||||||||10
1642416680000|2022-01-17 10:51:20|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.2|0
1642416700000|2022-01-17 10:51:40|1206|1205.6|1205.6|1205.2|1206|1205.6|1205.6|1205.2|760
1642416710000|2022-01-17 10:51:50|1205.8|1205.4|1206|1205.6|1206|1205.6|1205.6|1205.2|0
1642416720000|2022-01-17 10:52:00|1205.8|1205.4|1206|1205.6|1206|1205.6|1205.8|1205.4|0
1642416730000|2022-01-17 10:52:10|||||||||25
1642416740000|2022-01-17 10:52:20|1206.2|1205.8|1206.4|1206|1206.4|1206|1206.2|1205.8|36
1642416760000|2022-01-17 10:52:40|1206.6||1206.4||1206.6||1206.4||0
1642416790000|2022-01-17 10:53:10|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|0
1642416800000|2022-01-17 10:53:20|1206|1205.6|1206|1205.6|1206.2|1205.6|1206|1205.6|909
1642416810000|2022-01-17 10:53:30|1206.2|1205.8|1206|1205.6|1206.2|1206|1206|1205.6|1035
1642416820000|2022-01-17 10:53:40|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|0
1642416830000|2022-01-17 10:53:50|1206|1205.6|1205.8|1205.4|1206|1205.6|1205.8|1205.4|0
1642416840000|2022-01-17 10:54:00|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.4|1205.2|2293
1642416850000|2022-01-17 10:54:10|1206|1205.6|1206|1205.6|1206.2|1205.8|1206|1205.6|0
1642416860000|2022-01-17 10:54:20|1206.2|1205.8|1206.4|1206|1206.4|1206|1206.2|1205.8|0
1642416880000|2022-01-17 10:54:40|1206.2|1205.8|1206.4|1206|1206.4|1206|1206.2|1205.8|0
1642416900000|2022-01-17 10:55:00|1206.2|1205.8|1206.4|1205.8|1206.4|1206|1206.2|1205.8|0
1642416910000|2022-01-17 10:55:10|1206.2|1206|1206.8|1206.4|1206.8|1206.4|1206.2|1206|145
1642416920000|2022-01-17 10:55:20|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|0
1642416940000|2022-01-17 10:55:40|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|0
1642416950000|2022-01-17 10:55:50|1207|1206.6|1206.6|1206.2|1207|1206.6|1206.6|1206|3165
1642416970000|2022-01-17 10:56:10|1206.8|1206.4|1207|1206.8|1207|1206.8|1206.8|1206.4|175
1642416980000|2022-01-17 10:56:20|1206.8|1206.6|1206.8|1206.4|1206.8|1206.6|1206.8|1206.4|0
1642416990000|2022-01-17 10:56:30||1206.2||1206.4||1206.4||1206.2|0
1642417000000|2022-01-17 10:56:40|1207|1206.6|1207|1206.6|1207|1206.6|1206.8|1206.4|868
1642417020000|2022-01-17 10:57:00||1206.8||1206.6||1206.8||1206.6|23
1642417040000|2022-01-17 10:57:20||1206.8||1206.6||1206.8||1206.6|0
1642417050000|2022-01-17 10:57:30|1207.2|1206.8|1207.4|1207|1207.4|1207.2|1207.2|1206.8|998
1642417060000|2022-01-17 10:57:40|1207.6||1207.4||1207.6||1207.4||0
1642417070000|2022-01-17 10:57:50|1207.6|1207.2|1208|1207.6|1208|1207.6|1207.6|1207.2|0
1642417120000|2022-01-17 10:58:40|1207.8|1207.8|1208|1207.6|1208|1207.8|1207.8|1207.6|3338
1642417130000|2022-01-17 10:58:50|1207.8|1207.4|1207.6|1207.2|1207.8|1207.4|1207.4|1207|3938
1642417140000|2022-01-17 10:59:00|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|0
1642417150000|2022-01-17 10:59:10||1207.2||1207.4||1207.4||1207.2|0
1642417170000|2022-01-17 10:59:30|1207.6|1207.2|1207.4|1207|1207.6|1207.4|1206.8|1206.6|2123
1642417180000|2022-01-17 10:59:40||1207.2||1207||1207.2||1207|0
1642417200000|2022-01-17 11:00:00|1207.2|1206.8|1207.6|1207.2|1207.6|1207.2|1207.2|1206.8|0
1642417220000|2022-01-17 11:00:20|1207.4|1207.4|1207.6|1207.2|1207.6|1207.4|1207.4|1207.2|0
1642417230000|2022-01-17 11:00:30|1207.8|1207.4|1207.4|1207.2|1207.8|1207.4|1207.4|1207|794
1642417240000|2022-01-17 11:00:40|1207.6|1207|1207.4|1207|1207.6|1207|1207.4|1207|0
1642417250000|2022-01-17 11:00:50|1207.6|1207.2|1207.2|1206.8|1207.6|1207.2|1207.2|1206.8|0
1642417260000|2022-01-17 11:01:00|1207|1206.6|1207.2|1206.8|1207.2|1206.8|1207|1206.6|0
1642417280000|2022-01-17 11:01:20|1207|1206.6|1207.4|1207|1207.4|1207|1207|1206.6|803
1642417290000|2022-01-17 11:01:30|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|0
1642417300000|2022-01-17 11:01:40|1207.4|1207|1207.6|1207.2|1207.6|1207.2|1207.4|1207|0
1642417310000|2022-01-17 11:01:50|1207.4|1207|1207.4|1207|1207.4|1207|1207.4|1207|0
1642417320000|2022-01-17 11:02:00|1207.2|1206.8|1207.2|1206.8|1207.4|1207.2|1207|1206.6|1843
1642417330000|2022-01-17 11:02:10|1207|1207|1207.6|1207.2|1207.6|1207.2|1207|1207|6864
1642417340000|2022-01-17 11:02:20||1207.4||1207.4||1207.4||1207.2|0
1642417350000|2022-01-17 11:02:30||1207.2||1207.2||1207.2||1207.2|0
1642417360000|2022-01-17 11:02:40|1207.4|1207|1207.4|1207|1207.4|1207|1207.2|1206.8|356
1642417380000|2022-01-17 11:03:00|1207.2|1206.8|1207.4|1207|1207.4|1207|1207.2|1206.8|2266
1642417390000|2022-01-17 11:03:10|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.4|1207|0
1642417410000|2022-01-17 11:03:30|1207.8|1207.4|1207.8|1207.6|1207.8|1207.6|1207.8|1207.4|0
1642417430000|2022-01-17 11:03:50|1207.6|1207.4|1207.8|1207.4|1207.8|1207.4|1207.6|1207.2|423
1642417440000|2022-01-17 11:04:00|1207.6|1207.2|1207.6|1207.2|1207.6|1207.4|1207.6|1207.2|0
1642417450000|2022-01-17 11:04:10|1207.4|1207|1207.4|1207.2|1207.4|1207.2|1207.4|1207|0
1642417460000|2022-01-17 11:04:20||1207||1207||1207||1207|1050
1642417480000|2022-01-17 11:04:40|1207.6|1207.2|1207.6|1207.2|1207.6|1207.4|1207.6|1207.2|3368
1642417490000|2022-01-17 11:04:50|1207.4|1207|1207.4|1207|1207.4|1207|1207.4|1207|0
1642417500000|2022-01-17 11:05:00|1207.2|1207.2|1207|1206.6|1207.2|1207.2|1207|1206.6|1551
1642417510000|2022-01-17 11:05:10|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|0
1642417520000|2022-01-17 11:05:20|1207|1206.6|1207.2|1206.8|1207.2|1206.8|1207|1206.6|0
1642417530000|2022-01-17 11:05:30|1207.4||1207.2||1207.4||1207.2||0
1642417560000|2022-01-17 11:06:00|1207|1206.6|1207.2|1206.8|1207.2|1206.8|1207|1206.6|0
1642417580000|2022-01-17 11:06:20|1207|1206.6|1206.8|1206.6|1207|1206.8|1206.8|1206.6|913
1642417590000|2022-01-17 11:06:30|1207|1206.8|1207.2|1206.8|1207.2|1207|1207|1206.6|114
1642417600000|2022-01-17 11:06:40|1207|1206.6|1207|1206.6|1207|1206.6|1207|1206.6|0
1642417610000|2022-01-17 11:06:50|1207.2|1206.8|1207.8|1207.4|1207.8|1207.4|1207.2|1206.8|470
1642417630000|2022-01-17 11:07:10|1208|1207.6|1208|1207.6|1208|1207.6|1208|1207.6|0
1642417640000|2022-01-17 11:07:20|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|423
1642417650000|2022-01-17 11:07:30|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|0
1642417660000|2022-01-17 11:07:40|1207.4|1207|1207.8|1207.4|1207.8|1207.4|1207.4|1207|2002
1642417690000|2022-01-17 11:08:10|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|0
1642417710000|2022-01-17 11:08:30|1207.4|1207|1207.4|1207|1207.4|1207.2|1207.4|1207|0
1642417720000|2022-01-17 11:08:40||1207.2||1207||1207.2||1207|0
1642417730000|2022-01-17 11:08:50||1207.2||1207||1207.2||1207|0
1642417740000|2022-01-17 11:09:00|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|1207.2|1206.6|0
1642417760000|2022-01-17 11:09:20|1207|1206.6|1207|1206.6|1207|1206.6|1207|1206.6|0
1642417780000|2022-01-17 11:09:40|1207.2|1206.8|1207.4|1207|1207.4|1207|1207.2|1206.6|0
1642417790000|2022-01-17 11:09:50|1207.2|1206.8|1207.4|1207|1207.4|1207|1207.2|1206.8|0
1642417810000|2022-01-17 11:10:10|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|825
1642417830000|2022-01-17 11:10:30|1207|1206.6|1207|1206.6|1207|1206.6|1207|1206.6|0
1642417850000|2022-01-17 11:10:50||1206.8||1206.6||1206.8||1206.6|0
1642417860000|2022-01-17 11:11:00|1207.2|1206.8|1207.4|1207|1207.4|1207|1207.2|1206.8|550
1642417870000|2022-01-17 11:11:10|1207.6|1207.2|1208|1207.6|1208|1207.6|1207.4|1207|0
1642417890000|2022-01-17 11:11:30|1207.8|1207.4|1207.4|1207|1207.8|1207.4|1207.4|1207|0
1642417900000|2022-01-17 11:11:40|1207.2|1206.8|1207.6|1207.2|1207.6|1207.2|1207.2|1206.8|5632
1642417910000|2022-01-17 11:11:50|1207.8|1207.4|1208|1207.6|1208|1207.6|1207.8|1207.4|0
1642417920000|2022-01-17 11:12:00|1208.2|1207.8|1208.2|1208|1208.2|1208|1208.2|1207.8|90
1642417930000|2022-01-17 11:12:10|1208.4|1208.2|1208.8|1208.2|1208.8|1208.2|1208.4|1208.2|423
1642417940000|2022-01-17 11:12:20|1208.6||1208.6||1208.6||1208.6||0
1642417950000|2022-01-17 11:12:30|1208.8||1208.6||1208.8||1208.6||0
1642417960000|2022-01-17 11:12:40|1208.8|1208.4|1209|1208.6|1209|1208.6|1208.8|1208.4|0
1642417970000|2022-01-17 11:12:50|||||||||33
1642418000000|2022-01-17 11:13:20|1209.2|1208.8|1209.2|1209|1209.2|1209|1209.2|1208.8|69
1642418010000|2022-01-17 11:13:30||1208.8||1208.8||1208.8||1208.8|4742
1642418030000|2022-01-17 11:13:50||1208.6||1208.8||1208.8||1208.6|0
1642418040000|2022-01-17 11:14:00|1209||1209.2||1209.2||1209||905
1642418050000|2022-01-17 11:14:10||1209||1208.8||1209||1208.8|2480
1642418060000|2022-01-17 11:14:20|1209.4||1209.2||1209.4||1209.2||0
1642418070000|2022-01-17 11:14:30|1209|1208.6|1209|1208.6|1209|1208.6|1208.8|1208.4|165
1642418080000|2022-01-17 11:14:40|1208.8|1208.4|1208.8|1208.4|1209|1208.4|1208.6|1208.2|422
1642418090000|2022-01-17 11:14:50|1209|1208.6|1208.8|1208.4|1209|1208.6|1208.8|1208.4|0
1642418100000|2022-01-17 11:15:00||1208.2||1208.4||1208.4||1208.2|0
1642418110000|2022-01-17 11:15:10|1208.6||1208.8||1208.8||1208.6||13
1642418120000|2022-01-17 11:15:20|1209|1208.2|1209|1208.6|1209|1208.6|1208.8|1208.2|0
1642418130000|2022-01-17 11:15:30|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|0
1642418140000|2022-01-17 11:15:40|1209|1208.6|1209.2|1208.8|1209.2|1208.8|1209|1208.6|750
1642418150000|2022-01-17 11:15:50|1209.4||1209.4||1209.4||1209.2||0
1642418160000|2022-01-17 11:16:00|1209.2|1209|1209.2|1208.8|1209.2|1209|1209.2|1208.8|0
1642418170000|2022-01-17 11:16:10|1209.4|1209|1209.8|1209.4|1209.8|1209.6|1209.4|1209|20336
1642418180000|2022-01-17 11:16:20|1209.6|1209.2|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|872
1642418200000|2022-01-17 11:16:40|1209.4|1209|1209.2|1208.8|1209.4|1209|1209.2|1208.8|3029
1642418210000|2022-01-17 11:16:50|1209.4|1209|1209.4|1208.8|1209.4|1209|1209.2|1208.8|0
1642418220000|2022-01-17 11:17:00|1209.2|1209|1209.6|1209.2|1209.6|1209.2|1209.2|1209|422
1642418250000|2022-01-17 11:17:30|1209.4|1209.4|1209.6|1209.4|1209.6|1209.4|1209.4|1209.4|15000
1642418260000|2022-01-17 11:17:40|1209.4|1209.2|1209.4|1209|1209.4|1209.2|1209.4|1209|0
1642418270000|2022-01-17 11:17:50|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209|1208.8|504
1642418280000|2022-01-17 11:18:00|1209|1209|1209.4|1209|1209.4|1209|1209|1209|0
1642418290000|2022-01-17 11:18:10|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|0
1642418300000|2022-01-17 11:18:20||1209.4||1209.4||1209.4||1209.4|0
1642418330000|2022-01-17 11:18:50|1209.4|1209.2|1209.2|1208.8|1209.4|1209.2|1209.2|1208.8|422
1642418340000|2022-01-17 11:19:00|1209.4|1209|1209.4|1209|1209.4|1209|1209.4|1208.8|0
1642418350000|2022-01-17 11:19:10|1209.2|1208.8|1209.4|1209|1209.4|1209|1209.2|1208.8|0
1642418360000|2022-01-17 11:19:20|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.4|1209|0
1642418370000|2022-01-17 11:19:30|1209.8|1209.4|1210|1209.6|1210|1209.8|1209.6|1209.4|342
1642418380000|2022-01-17 11:19:40|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|0
1642418390000|2022-01-17 11:19:50|1210|1209.6|1209.8|1209.4|1210|1209.6|1209.8|1209.4|0
1642418420000|2022-01-17 11:20:20|1210|1209.6|1209.8|1209.4|1210|1209.6|1209.8|1209.4|0
1642418430000|2022-01-17 11:20:30|1210|1209.6|1209.8|1209.4|1210|1209.6|1209.8|1209.4|1808
1642418450000|2022-01-17 11:20:50|1209.6|1209.2|1209.4|1209|1209.6|1209.2|1209.4|1209|825
1642418460000|2022-01-17 11:21:00|1209.2||1209.2||1209.2||1209.2||0
1642418480000|2022-01-17 11:21:20|1209.4||1209.4||1209.4||1209.4||0
1642418490000|2022-01-17 11:21:30|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.4|1209.2|0
1642418500000|2022-01-17 11:21:40|1209.4|1209|1209.4|1209|1209.6|1209|1209.4|1209|0
1642418510000|2022-01-17 11:21:50|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209|1208.8|723
1642418520000|2022-01-17 11:22:00|1209||1209.2||1209.2||1209||0
1642418530000|2022-01-17 11:22:10|1209.4|1209|1209.4|1209|1209.4|1209|1209.2|1209|0
1642418540000|2022-01-17 11:22:20|1209.6|1209.2|1209.8|1209.4|1209.8|1209.4|1209.6|1209.2|3661
1642418560000|2022-01-17 11:22:40|1209.6|1209.2|1209.6|1209.2|1209.6|1209.4|1209.6|1209.2|0
1642418590000|2022-01-17 11:23:10|1209.4|1209|1209.4|1209|1209.4|1209|1209.4|1209|0
1642418600000|2022-01-17 11:23:20|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|20
1642418660000|2022-01-17 11:24:20|1209|1209|1209.2|1208.8|1209.2|1209|1209|1208.8|500
1642418670000|2022-01-17 11:24:30|1209.4|1209|1209.4|1209|1209.6|1209.2|1209.4|1209|3256
1642418690000|2022-01-17 11:24:50|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|0
1642418700000|2022-01-17 11:25:00|1209|1208.6|1208.8|1208.6|1209|1208.6|1208.8|1208.4|9442
1642418710000|2022-01-17 11:25:10|1209|1208.8|1208.8|1208.6|1209|1208.8|1208.8|1208.6|213
1642418720000|2022-01-17 11:25:20|1209|1208.8|1208.6|1208.2|1209|1208.8|1208.6|1208.2|898
1642418740000|2022-01-17 11:25:40|1208.8|1208.6|1208.8|1208.4|1208.8|1208.6|1208.6|1208.2|5000
1642418750000|2022-01-17 11:25:50|1208.6|1208.2|1208.8|1208.4|1208.8|1208.4|1208.6|1208.2|0
1642418760000|2022-01-17 11:26:00|1209|1208.6|1209|1208.6|1209|1208.6|1209|1208.6|0
1642418790000|2022-01-17 11:26:30|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|0
1642418810000|2022-01-17 11:26:50|1209|1208.6|1209|1208.6|1209|1208.8|1209|1208.6|774
1642418820000|2022-01-17 11:27:00|1208.8|1208.4|1208.6|1208.4|1208.8|1208.4|1208.6|1208.2|1354
1642418830000|2022-01-17 11:27:10|1208.4|1208.2|1208.4|1208|1208.6|1208.4|1208.4|1208|1201
1642418840000|2022-01-17 11:27:20|1208.2||1208.2||1208.2||1208.2||419
1642418850000|2022-01-17 11:27:30|1208.4|1208.2|1208.4|1208|1208.4|1208.2|1208.4|1208|151
1642418860000|2022-01-17 11:27:40|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|0
1642418870000|2022-01-17 11:27:50|1208.8|1208.4|1208.8|1208.6|1209|1208.8|1208.8|1208.4|4264
1642418880000|2022-01-17 11:28:00||1208.4||1208.4||1208.4||1208.4|0
1642418900000|2022-01-17 11:28:20|1209|1208.6|1208.8|1208.6|1209|1208.6|1208.8|1208.6|0
1642418910000|2022-01-17 11:28:30|1209||1209||1209||1209||0
1642418920000|2022-01-17 11:28:40|1208.8|1208.4|1208.6|1208.4|1208.8|1208.6|1208.6|1208.4|443
1642418930000|2022-01-17 11:28:50|1208.8||1208.8||1208.8||1208.8||0
1642418940000|2022-01-17 11:29:00|1208.6|1208.2|1208.4|1208|1208.6|1208.2|1208.4|1208|0
1642418960000|2022-01-17 11:29:20|1208.2|1207.8|1208.2|1208|1208.2|1208|1207.8|1207.6|12252
1642418970000|2022-01-17 11:29:30|1208.4|1208.2|1208.4|1208|1208.4|1208.2|1208.4|1208|1375
1642418980000|2022-01-17 11:29:40|1208.2||1208.4||1208.4||1208.2||1798
1642419000000|2022-01-17 11:30:00|1208.2||1208.2||1208.2||1208.2||0
1642419010000|2022-01-17 11:30:10|1208.4|1208.2|1208.4|1208|1208.6|1208.2|1208.2|1208|2757
1642419020000|2022-01-17 11:30:20|1208.6|1208.2|1208.4|1208|1208.8|1208.6|1208.4|1208|3173
1642419030000|2022-01-17 11:30:30|1208.2||1208.2||1208.2||1208.2||0
1642419040000|2022-01-17 11:30:40|1208|1207.8|1208.8|1208.6|1208.8|1208.6|1208|1207.8|10773
1642419050000|2022-01-17 11:30:50|1209|1208.8|1209|1208.6|1209|1208.8|1208.8|1208.6|1669
1642419070000|2022-01-17 11:31:10||1208.8||1208.6||1208.8||1208.6|0
1642419080000|2022-01-17 11:31:20|1208.8|1208.4|1209|1208.8|1209|1208.8|1208.8|1208.4|422
1642419090000|2022-01-17 11:31:30||1208.6||1208.6||1208.6||1208.6|0
1642419100000|2022-01-17 11:31:40||1208.8||1208.8||1208.8||1208.8|677
1642419120000|2022-01-17 11:32:00|1209.2|1209|1209.4|1209|1209.4|1209|1209.2|1209|629
1642419130000|2022-01-17 11:32:10|1209.6|1209.2|1209.4|1209|1209.6|1209.2|1209.2|1209|0
1642419140000|2022-01-17 11:32:20|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|0
1642419150000|2022-01-17 11:32:30|1209.4|1209|1209.4|1209|1209.4|1209|1209.4|1209|0
1642419170000|2022-01-17 11:32:50|1209.6|1209.2|1209.4|1209|1209.6|1209.2|1209.2|1209|470
1642419190000|2022-01-17 11:33:10|1209.2||1209.4||1209.4||1209.2||0
1642419210000|2022-01-17 11:33:30|1209.2|1208.8|1209.4|1209|1209.4|1209|1209.2|1208.8|0
1642419220000|2022-01-17 11:33:40|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|0
1642419230000|2022-01-17 11:33:50|1209|1208.6|1209|1208.6|1209|1208.6|1209|1208.6|821
1642419240000|2022-01-17 11:34:00|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|0
1642419250000|2022-01-17 11:34:10|1209|1209|1209.4|1209|1209.6|1209.4|1209|1209|4936
1642419270000|2022-01-17 11:34:30|1209.2|1208.8|1209|1208.6|1209.2|1208.8|1209|1208.6|0
1642419280000|2022-01-17 11:34:40|1208.8|1208.8|1209|1208.6|1209|1208.8|1208.8|1208.4|1278
1642419290000|2022-01-17 11:34:50|1208.8|1208.4|1209|1208.6|1209|1208.6|1208.8|1208.4|0
1642419310000|2022-01-17 11:35:10|1209.2|1208.8|1209.4|1209|1209.4|1209|1209.2|1208.8|422
1642419320000|2022-01-17 11:35:20|1209.2||1209.4||1209.4||1209.2||0
1642419330000|2022-01-17 11:35:30|1209.2|1208.8|1209.4|1209|1209.4|1209|1209.2|1208.8|0
1642419340000|2022-01-17 11:35:40|1209.2|1208.8|1209.2|1208.8|1209.4|1208.8|1209.2|1208.8|0
1642419360000|2022-01-17 11:36:00|1209|1208.6|1209|1208.6|1209|1208.8|1209|1208.6|0
1642419370000|2022-01-17 11:36:10|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1789
1642419380000|2022-01-17 11:36:20|1209.4|1209|1209.6|1209.2|1209.6|1209.2|1209.4|1209|0
1642419390000|2022-01-17 11:36:30|1209.4|1209|1209.4|1209|1209.4|1209|1209.2|1209|1656
1642419400000|2022-01-17 11:36:40|1209.6|1209.2|1209.8|1209.4|1209.8|1209.6|1209.6|1209.2|2221
1642419410000|2022-01-17 11:36:50|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|0
1642419420000|2022-01-17 11:37:00||1209.4||1209.2||1209.4||1209.2|80
1642419430000|2022-01-17 11:37:10||1209.4||1209.4||1209.4||1209.4|0
1642419450000|2022-01-17 11:37:30|1209.4|1209.2|1209.6|1209.2|1209.6|1209.2|1209.4|1209.2|422
1642419480000|2022-01-17 11:38:00|1209.4||1209.6||1209.6||1209.4||0
1642419490000|2022-01-17 11:38:10|1209.4||1209.6||1209.6||1209.4||0
1642419500000|2022-01-17 11:38:20||1209.4||1209.4||1209.4||1209.4|0
1642419510000|2022-01-17 11:38:30|1209.8|1209.6|1210|1209.6|1210|1209.8|1209.8|1209.6|1233
1642419520000|2022-01-17 11:38:40|1210.2|1209.8|1210.4|1210.2|1210.4|1210.2|1210.2|1209.8|10509
1642419530000|2022-01-17 11:38:50|1210.6|1210.4|1210.6|1210.2|1210.6|1210.4|1210.6|1210.2|243
1642419540000|2022-01-17 11:39:00|1210.8|1210.4|1211.4|1211|1211.4|1211|1210.8|1210.4|513
1642419550000|2022-01-17 11:39:10|1211.2|1210.8|1211|1210.6|1211.2|1210.8|1211|1210.6|530
1642419560000|2022-01-17 11:39:20|1210.8|1210.4|1211|1210.6|1211|1210.6|1210.8|1210.4|987
1642419570000|2022-01-17 11:39:30|1210.8||1211||1211||1210.8||0
1642419580000|2022-01-17 11:39:40|1211.2|1210.8|1211.4|1211|1211.4|1211|1211.2|1210.8|504
1642419590000|2022-01-17 11:39:50|1211.2|1210.8|1210.8|1210.6|1211.2|1211|1210.8|1210.6|1375
1642419600000|2022-01-17 11:40:00|1211||1211||1211||1211||2220
1642419620000|2022-01-17 11:40:20||1210.8||1210.8||1210.8||1210.8|0
1642419630000|2022-01-17 11:40:30|1211.2|1211|1211.4|1211.2|1211.4|1211.2|1211.2|1211|37
1642419640000|2022-01-17 11:40:40||1211||1211||1211||1211|0
1642419650000|2022-01-17 11:40:50||1211.2||1211.2||1211.2||1211.2|42
1642419660000|2022-01-17 11:41:00|1211.6|1211.4|1211.8|1211.4|1211.8|1211.4|1211.6|1211.2|422
1642419670000|2022-01-17 11:41:10|1211.6|1211.6|1211.8|1211.2|1211.8|1211.6|1211.4|1211.2|1192
1642419680000|2022-01-17 11:41:20|1211.6||1211.6||1211.6||1211.6||0
1642419690000|2022-01-17 11:41:30|1211.8|1211.4|1211.8|1211.2|1211.8|1211.4|1211.6|1211.2|1800
1642419700000|2022-01-17 11:41:40|1211.6|1211|1211.2|1210.8|1211.6|1211.2|1211.2|1210.6|3078
1642419710000|2022-01-17 11:41:50|1211.4|1211|1211.4|1211|1211.4|1211|1211.2|1210.8|0
1642419720000|2022-01-17 11:42:00|1211.6|1211.2|1211.6|1211.2|1211.6|1211.4|1211.4|1211.2|2103
1642419730000|2022-01-17 11:42:10|1211.4|1211|1211.6|1211.2|1211.6|1211.2|1211.4|1211|0
1642419740000|2022-01-17 11:42:20|1211.4|1211|1211.4|1211|1211.4|1211|1211.2|1210.8|0
1642419750000|2022-01-17 11:42:30|1211.2|1210.8|1210.6|1210.2|1211.2|1211|1210.6|1210.2|7648
1642419770000|2022-01-17 11:42:50|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.2|0
1642419800000|2022-01-17 11:43:20|1210.6|1210.2|1210.6|1210.2|1210.8|1210.2|1210.6|1210.2|0
1642419810000|2022-01-17 11:43:30|1210.8|1210.4|1210.6|1210.2|1210.8|1210.4|1210.6|1210.2|0
1642419830000|2022-01-17 11:43:50|1210.4|1210|1210.8|1210.4|1210.8|1210.4|1210.4|1210|0
1642419840000|2022-01-17 11:44:00|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210|0
1642419860000|2022-01-17 11:44:20|1210.8||1210.6||1210.8||1210.6||0
1642419890000|2022-01-17 11:44:50|1210.4|1210|1210.4|1210|1210.4|1210|1210.4|1209.8|0
1642419900000|2022-01-17 11:45:00|1210.6|1210.2|1210.8|1210.6|1210.8|1210.6|1210.6|1210.2|930
1642419910000|2022-01-17 11:45:10||1210.4||1210.6||1210.6||1210.4|0
1642419920000|2022-01-17 11:45:20||1210.4||1210.4||1210.4||1210.4|301
1642419930000|2022-01-17 11:45:30|1210.6||1210.8||1210.8||1210.6||17
1642419960000|2022-01-17 11:46:00||1210.6||1210.4||1210.6||1210.4|50
1642419980000|2022-01-17 11:46:20|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.4|1210.2|504
1642420000000|2022-01-17 11:46:40|1210.8|1210.4|1210.6|1210.4|1210.8|1210.4|1210.6|1210.4|60
1642420010000|2022-01-17 11:46:50|1210.8|1210.6|1210.8|1210.6|1211|1210.6|1210.8|1210.4|57
1642420030000|2022-01-17 11:47:10|1211|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.8|0
1642420040000|2022-01-17 11:47:20|1211||1211.2||1211.2||1211||0
1642420050000|2022-01-17 11:47:30|1211||1211.2||1211.2||1211||0
1642420070000|2022-01-17 11:47:50|||||||||102
1642420080000|2022-01-17 11:48:00|1211|1210.6|1211|1210.8|1211|1210.8|1210.8|1210.6|914
1642420090000|2022-01-17 11:48:10|1210.8|1210.6|1211|1210.6|1211|1210.6|1210.8|1210.6|10
1642420100000|2022-01-17 11:48:20|1210.8|1210.4|1210.8|1210.4|1210.8|1210.6|1210.8|1210.4|0
1642420110000|2022-01-17 11:48:30|1210.4|1210.2|1210.4|1210.2|1210.4|1210.2|1210.4|1210.2|8394
1642420120000|2022-01-17 11:48:40|1210.2|1210|1210.6|1210.2|1210.6|1210.4|1210.2|1210|12371
1642420130000|2022-01-17 11:48:50|1210.4|1210|1210.6|1210.2|1210.6|1210.2|1210.4|1210|0
1642420140000|2022-01-17 11:49:00|1210.8|1210.4|1211|1210.6|1211|1210.6|1210.8|1210.4|290
1642420160000|2022-01-17 11:49:20|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.4|422
1642420180000|2022-01-17 11:49:40|1211|1210.6|1211|1210.6|1211|1210.8|1210.8|1210.6|0
1642420190000|2022-01-17 11:49:50|1211.2||1211||1211.2||1210.8||47
1642420200000|2022-01-17 11:50:00|1210.8|1210.8|1211.2|1210.8|1211.2|1210.8|1210.8|1210.8|1443
1642420210000|2022-01-17 11:50:10|1211|1210.6|1210.8|1210.4|1211|1210.6|1210.6|1210.4|0
1642420230000|2022-01-17 11:50:30|1211|1210.8|1210.8|1210.4|1211|1210.8|1210.2|1210|38422
1642420240000|2022-01-17 11:50:40|1211|1210.6|1211|1210.6|1211|1210.6|1211|1210.6|0
1642420250000|2022-01-17 11:50:50|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|0
1642420260000|2022-01-17 11:51:00|1211.4|1211|1211.4|1211|1211.4|1211|1211.2|1211|1618
1642420270000|2022-01-17 11:51:10||1211.2||1211.2||1211.2||1211.2|0
1642420280000|2022-01-17 11:51:20|1211.2|1211|1211.4|1211|1211.4|1211.2|1211.2|1211|1631
1642420290000|2022-01-17 11:51:30||1211.2||1211||1211.2||1211|0
1642420300000|2022-01-17 11:51:40|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|267
1642420310000|2022-01-17 11:51:50|1211|1210.6|1210.8|1210.6|1211|1210.6|1210.6|1210.4|2067
1642420320000|2022-01-17 11:52:00||1210.4||1210.4||1210.4||1210.4|0
1642420330000|2022-01-17 11:52:10|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|1210.6|1210.2|0
1642420340000|2022-01-17 11:52:20||1210.4||1210.4||1210.4||1210.4|0
1642420350000|2022-01-17 11:52:30|1210.2|1210.2|1210.6|1210.2|1210.6|1210.2|1210.2|1210|10000
1642420360000|2022-01-17 11:52:40|1210.4|1210|1210|1209.8|1210.4|1210|1210|1209.8|2410
1642420370000|2022-01-17 11:52:50|||||||||368
1642420380000|2022-01-17 11:53:00|1210.2|1210|1210.2|1210|1210.2|1210|1210|1209.8|8143
1642420390000|2022-01-17 11:53:10|1210|1209.8|1209.6|1209.4|1210|1209.8|1209.6|1209.2|721
1642420400000|2022-01-17 11:53:20|1209.4|1209.2|1209.6|1209.2|1209.6|1209.4|1209.4|1209.2|0
1642420420000|2022-01-17 11:53:40|1209.8|1209.4|1209.8|1209.4|1209.8|1209.6|1209.8|1209.4|221
1642420430000|2022-01-17 11:53:50|1209.6|1209.2|1210|1209.6|1210|1209.8|1209.6|1209.2|2364
1642420440000|2022-01-17 11:54:00|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|0
1642420450000|2022-01-17 11:54:10|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|0
1642420460000|2022-01-17 11:54:20||1209.4||1209.2||1209.4||1209.2|0
1642420480000|2022-01-17 11:54:40|1209.4|1209|1209.6|1209.2|1209.6|1209.2|1209.4|1209|10
1642420500000|2022-01-17 11:55:00||1209.4||1209.2||1209.4||1209.2|0
1642420520000|2022-01-17 11:55:20|1209.4|1209|1209.4|1209|1209.4|1209|1209|1208.6|11890
1642420530000|2022-01-17 11:55:30||1209.2||1209||1209.2||1209|700
1642420540000|2022-01-17 11:55:40|1209.8|1209.2|1210.4|1210|1210.4|1210|1209.8|1209.2|9352
1642420550000|2022-01-17 11:55:50|1210.2|1209.8|1210.2|1209.8|1210.4|1209.8|1210.2|1209.8|0
1642420560000|2022-01-17 11:56:00|1210.4|1210|1210.2|1209.8|1210.4|1210|1210|1209.6|0
1642420580000|2022-01-17 11:56:20|1210.4|1210|1210.4|1210|1210.4|1210.2|1210.4|1210|422
1642420590000|2022-01-17 11:56:30|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|1210|1209.6|953
1642420610000|2022-01-17 11:56:50|1210|1209.6|1210|1209.6|1210.2|1209.6|1210|1209.6|0
1642420620000|2022-01-17 11:57:00|1210.2|1209.8|1210.2|1209.8|1210.2|1209.8|1210|1209.8|0
1642420630000|2022-01-17 11:57:10|1210.4|1210|1210.4|1210|1210.4|1210|1210.2|1210|0
1642420640000|2022-01-17 11:57:20|1210.2||1210.4||1210.4||1210.2||0
1642420670000|2022-01-17 11:57:50||1210.2||1210.2||1210.2||1210|210
1642420700000|2022-01-17 11:58:20|1210.6|1210.4|1210.8|1210.4|1210.8|1210.4|1210.6|1210.2|422
1642420710000|2022-01-17 11:58:30||1210.6||1210.4||1210.6||1210.4|11
1642420720000|2022-01-17 11:58:40|1211|1210.6|1211.2|1210.8|1211.2|1211|1211|1210.6|9238
1642420730000|2022-01-17 11:58:50|1211|1211|1210.8|1210.4|1211.2|1211|1210.8|1210.4|3683
1642420740000|2022-01-17 11:59:00|1210.6|1210.2|1210.6|1210.4|1210.6|1210.4|1210.6|1210.2|5685
1642420750000|2022-01-17 11:59:10|1210.8|1210.6|1210.8|1210.6|1210.8|1210.6|1210.8|1210.6|502
1642420760000|2022-01-17 11:59:20|1210.6|1210.4|1211|1210.6|1211|1210.6|1210.6|1210.2|1470
1642420770000|2022-01-17 11:59:30||1210.8||1210.8||1210.8||1210.8|125
1642420780000|2022-01-17 11:59:40|1210.8|1210.6|1210.8|1210.4|1210.8|1210.6|1210.8|1210.4|2107
1642420790000|2022-01-17 11:59:50|1211|1210.6|1211|1210.6|1211|1210.6|1210.8|1210.6|0
1642420930000|2022-01-17 12:02:10|1210.8|1210|1210.4|1210|1210.8|1210.2|1210.2|1209.8|5536
1642420940000|2022-01-17 12:02:20|1210.2|1209.8|1210.4|1210|1210.6|1210.2|1210|1209.8|550
1642420960000|2022-01-17 12:02:40|1210.2|1209.8|1210.2|1209.8|1210.2|1210|1210|1209.8|1311
1642420970000|2022-01-17 12:02:50|1210|1209.6|1210|1209.6|1210|1209.6|1209.8|1209.4|405
1642420980000|2022-01-17 12:03:00||1209.8||1209.6||1209.8||1209.6|0
1642420990000|2022-01-17 12:03:10|1209.8|1209.8|1209.8|1209.6|1209.8|1209.8|1209.8|1209.6|2201
1642421000000|2022-01-17 12:03:20|1209.6|1209.4|1209.6|1209.2|1209.6|1209.4|1209.4|1209.2|1281
1642421010000|2022-01-17 12:03:30||1209.4||1209.2||1209.4||1209.2|0
1642421030000|2022-01-17 12:03:50|1209.4|1209.4|1209.2|1208.8|1209.4|1209.4|1209|1208.8|1497
1642421040000|2022-01-17 12:04:00|1209|1208.6|1208.8|1208.6|1209|1208.6|1208.8|1208.6|0
1642421050000|2022-01-17 12:04:10|1209|1208.8|1209|1208.6|1209|1208.8|1209|1208.6|2375
1642421060000|2022-01-17 12:04:20|1209.2|1208.8|1209.2|1208.8|1209.4|1209|1209.2|1208.6|1639
1642421080000|2022-01-17 12:04:40|1209||1209||1209||1209||0
1642421090000|2022-01-17 12:04:50|1209.2|1208.6|1209|1208.6|1209.2|1208.6|1208.8|1208.6|1817
1642421100000|2022-01-17 12:05:00|1208.8|1208.8|1208.8|1208.4|1208.8|1208.8|1208.8|1208.4|3200
1642421110000|2022-01-17 12:05:10|1208.6|1208.6|1208.8|1208.4|1209.4|1209.2|1208.6|1208.4|15557
1642421120000|2022-01-17 12:05:20|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.4|1208|0
1642421130000|2022-01-17 12:05:30||1208.4||1208.4||1208.4||1208.4|0
1642421140000|2022-01-17 12:05:40|1208.8|1208.6|1209.4|1209|1209.4|1209|1208.8|1208.6|868
1642421150000|2022-01-17 12:05:50|1209.2|1208.8|1208.8|1208.4|1209.2|1208.8|1208.8|1208.4|11777
1642421160000|2022-01-17 12:06:00|1209|1208.6|1209.2|1208.8|1209.2|1208.8|1209|1208.4|0
1642421170000|2022-01-17 12:06:10|1209|1208.6|1209|1208.6|1209|1208.6|1209|1208.6|422
1642421180000|2022-01-17 12:06:20|1209.2|1208.8|1208.6|1208.2|1209.2|1208.8|1208.6|1208.2|0
1642421190000|2022-01-17 12:06:30|1208.8|1208.4|1208.4|1208|1208.8|1208.4|1208.4|1208|0
1642421200000|2022-01-17 12:06:40|1208.2|1207.8|1208.4|1208|1208.4|1208|1208.2|1207.8|0
1642421230000|2022-01-17 12:07:10|1208.2|1207.8|1208.2|1208|1208.2|1208|1208.2|1207.8|0
1642421240000|2022-01-17 12:07:20|1208|1207.8|1208.4|1208|1208.6|1208.2|1208|1207.8|2801
1642421250000|2022-01-17 12:07:30|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.6|0
1642421260000|2022-01-17 12:07:40|1208|1207.6|1208|1207.6|1208.2|1207.8|1208|1207.6|0
1642421270000|2022-01-17 12:07:50|1208.2|1207.8|1208.4|1208|1208.4|1208.2|1208.2|1207.8|0
1642421280000|2022-01-17 12:08:00|1208.2|1207.8|1208.4|1208|1208.4|1208|1208.2|1207.8|0
1642421290000|2022-01-17 12:08:10||1208.2||1208||1208.2||1208|0
1642421300000|2022-01-17 12:08:20|1208.2|1207.8|1208|1207.6|1208.2|1208|1208|1207.6|423
1642421310000|2022-01-17 12:08:30|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|0
1642421330000|2022-01-17 12:08:50|1208|1207.6|1207.6|1207.2|1208.2|1207.8|1207|1206.8|15154
1642421340000|2022-01-17 12:09:00|1207.8|1207.4|1208.4|1208|1208.4|1208.2|1207.8|1207.4|6871
1642421350000|2022-01-17 12:09:10|1208.6|1208.2|1208.8|1208.4|1208.8|1208.4|1208.6|1208.2|9
1642421360000|2022-01-17 12:09:20|1209|1208.6|1209|1208.6|1209|1208.6|1209|1208.6|969
1642421370000|2022-01-17 12:09:30|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|207
1642421390000|2022-01-17 12:09:50|1209|1208.6|1208.8|1208.4|1209|1208.6|1208.8|1208.4|2371
1642421400000|2022-01-17 12:10:00|1208.6|1208.2|1208.2|1208|1208.6|1208.2|1208.2|1207.6|6379
1642421420000|2022-01-17 12:10:20||1207.8||1207.8||1208||1207.8|0
1642421430000|2022-01-17 12:10:30||1208||1208||1208||1208|0
1642421450000|2022-01-17 12:10:50||1207.8||1207.8||1208||1207.8|0
1642421460000|2022-01-17 12:11:00||1208||1208||1208||1208|0
1642421470000|2022-01-17 12:11:10|1208.4||1208.4||1208.4||1208.4||0
1642421480000|2022-01-17 12:11:20|1208.2||1208.4||1208.4||1208.2||0
1642421490000|2022-01-17 12:11:30|1208.2|1207.8|1208.2|1208|1208.2|1208|1208|1207.8|820
1642421520000|2022-01-17 12:12:00|1208.4||1208.4||1208.4||1208.4||0
1642421530000|2022-01-17 12:12:10|1208.2|1207.8|1208.2|1207.8|1208.2|1208|1208|1207.6|1393
1642421540000|2022-01-17 12:12:20|1208|1207.6|1208|1207.6|1208|1207.6|1208|1207.6|150
1642421550000|2022-01-17 12:12:30|1207.8|1207.4|1208|1207.6|1208|1207.8|1207.4|1207|12612
1642421560000|2022-01-17 12:12:40|1208.2||1208||1208.2||1208||0
1642421570000|2022-01-17 12:12:50|1208.2|1207.8|1208.2|1207.6|1208.2|1207.8|1208|1207.6|0
1642421580000|2022-01-17 12:13:00|1208|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.8|0
1642421590000|2022-01-17 12:13:10|1208|1207.6|1208.2|1207.6|1208.2|1207.8|1208|1207.6|0
1642421600000|2022-01-17 12:13:20|1208|1207.8|1208.2|1207.6|1208.2|1207.8|1208|1207.6|0
1642421610000|2022-01-17 12:13:30|1208|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.6|0
1642421620000|2022-01-17 12:13:40|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.8|1207.4|0
1642421630000|2022-01-17 12:13:50|1207.6|1207.2|1207.6|1207.2|1207.8|1207.4|1207.4|1207|0
1642421640000|2022-01-17 12:14:00|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|0
1642421670000|2022-01-17 12:14:30|1208|1207.6|1208|1207.6|1208|1207.6|1208|1207.6|0
1642421680000|2022-01-17 12:14:40|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|0
1642421690000|2022-01-17 12:14:50|1208.4|1208|1208.4|1208|1208.4|1208|1208.4|1208|0
1642421700000|2022-01-17 12:15:00|1208.6||1208.4||1208.6||1208.4||0
1642421710000|2022-01-17 12:15:10||1208.2||1208||1208.2||1208|800
1642421720000|2022-01-17 12:15:20|1208|1207.6|1207.4|1207.2|1208.2|1207.6|1207.4|1207.2|10815
1642421730000|2022-01-17 12:15:30||1207||1207||1207||1207|402
1642421740000|2022-01-17 12:15:40|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|0
1642421750000|2022-01-17 12:15:50|1207.4|1207.2|1207.4|1207.2|1207.4|1207.2|1207.4|1207.2|1456
1642421760000|2022-01-17 12:16:00|1207.6|1207.4|1208|1207.6|1208|1207.8|1207.6|1207.2|1322
1642421770000|2022-01-17 12:16:10||1207.8||1207.6||1207.8||1207.6|0
1642421780000|2022-01-17 12:16:20|1207.8|1207.8|1207.8|1207.6|1207.8|1207.8|1207.8|1207.6|0
1642421790000|2022-01-17 12:16:30|1208||1208||1208||1208||0
1642421800000|2022-01-17 12:16:40|1207.8|1207.8|1208|1207.6|1208.2|1207.8|1207.8|1207.6|1220
1642421810000|2022-01-17 12:16:50|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.6|0
1642421820000|2022-01-17 12:17:00|1208.4|1208|1208.4|1208|1208.4|1208|1208.4|1208|1961
1642421840000|2022-01-17 12:17:20|1208.2|1207.8|1208|1207.6|1208.4|1207.8|1208|1207.6|2244
1642421860000|2022-01-17 12:17:40|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|0
1642421890000|2022-01-17 12:18:10|1208||1207.8||1208||1207.8||0
1642421910000|2022-01-17 12:18:30|1208|1207.6|1208|1207.6|1208.2|1207.8|1208|1207.6|3485
1642421920000|2022-01-17 12:18:40||1207.8||1207.6||1207.8||1207.6|826
1642421940000|2022-01-17 12:19:00|1208.2|1207.8|1208.2|1208|1208.2|1208|1208.2|1207.8|567
1642421960000|2022-01-17 12:19:20||1207.8||1207.8||1207.8||1207.8|300
1642422010000|2022-01-17 12:20:10||1208||1208||1208||1208|0
1642422020000|2022-01-17 12:20:20|1208|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.8|1
1642422030000|2022-01-17 12:20:30||1208||1208||1208||1208|0
1642422040000|2022-01-17 12:20:40|1208|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.6|884
1642422050000|2022-01-17 12:20:50|1208.4|1208|1208.2|1207.8|1208.4|1208.2|1208.2|1207.8|3543
1642422070000|2022-01-17 12:21:10|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.8|1207.4|1351
1642422090000|2022-01-17 12:21:30|1207.6||1207.8||1207.8||1207.6||570
1642422110000|2022-01-17 12:21:50|1208|1207.6|1208|1207.6|1208|1207.6|1208|1207.6|0
1642422120000|2022-01-17 12:22:00|1208.2|1207.8|1208|1207.6|1208.2|1208|1208|1207.6|0
1642422140000|2022-01-17 12:22:20|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|0
1642422180000|2022-01-17 12:23:00||1208||1207.8||1208||1207.8|0
1642422190000|2022-01-17 12:23:10||1208||1207.8||1208||1207.8|0
1642422220000|2022-01-17 12:23:40||1208||1208||1208||1208|0
1642422230000|2022-01-17 12:23:50|1208|1207.8|1208.6|1208.2|1208.6|1208.2|1208|1207.8|444
1642422240000|2022-01-17 12:24:00|1208.8|1208.4|1208.8|1208.4|1209|1208.6|1208.6|1208.2|423
1642422260000|2022-01-17 12:24:20|1209|1208.6|1209|1208.6|1209|1208.6|1209|1208.6|1562
1642422270000|2022-01-17 12:24:30|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1336
1642422280000|2022-01-17 12:24:40|1209|1208.6|1209|1208.6|1209|1208.6|1208.8|1208.4|0
1642422310000|2022-01-17 12:25:10|1209.2|1208.8|1209.6|1209.2|1209.6|1209.2|1209.2|1208.8|1657
1642422330000|2022-01-17 12:25:30|1209.4|1209|1209.4|1209|1209.4|1209|1209.2|1209|1465
1642422350000|2022-01-17 12:25:50|1209.2|1208.8|1209|1208.6|1209.2|1208.8|1208.8|1208.4|470
1642422360000|2022-01-17 12:26:00|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|0
1642422370000|2022-01-17 12:26:10|1208.6|1208.2|1208.6|1208.2|1208.8|1208.4|1208.2|1208|7613
1642422380000|2022-01-17 12:26:20|1208.4|1208|1208.4|1208|1208.4|1208|1208.4|1208|0
1642422390000|2022-01-17 12:26:30|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1327
1642422400000|2022-01-17 12:26:40||1208||1207.8||1208||1207.8|0
1642422410000|2022-01-17 12:26:50|1208.4|1208|1208.2|1208|1208.4|1208|1208.2|1207.8|1000
1642422420000|2022-01-17 12:27:00|1208.4|1208.2|1208.4|1208.2|1208.4|1208.2|1208.2|1208.2|532
1642422430000|2022-01-17 12:27:10|1208.6|1208.4|1208.8|1208.6|1208.8|1208.6|1208.6|1208.4|2893
1642422440000|2022-01-17 12:27:20|1209|1208.4|1209|1208.6|1209|1208.6|1208.8|1208.4|0
1642422460000|2022-01-17 12:27:40|1208.8|1208.4|1208.6|1208.4|1208.8|1208.4|1208.6|1208.4|419
1642422470000|2022-01-17 12:27:50|1208.4|1208.2|1208.8|1208.4|1208.8|1208.4|1208.2|1208|1282
1642422490000|2022-01-17 12:28:10|1209|1208.6|1209|1208.6|1209|1208.6|1209|1208.4|1084
1642422500000|2022-01-17 12:28:20|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.6|0
1642422510000|2022-01-17 12:28:30|1209.4|1209|1209.2|1208.6|1209.4|1209.2|1209.2|1208.6|4183
1642422520000|2022-01-17 12:28:40||1208.8||1208.8||1208.8||1208.8|0
1642422530000|2022-01-17 12:28:50|1209.4|1209|1209.4|1209|1209.4|1209|1209.2|1209|884
1642422540000|2022-01-17 12:29:00|1209|1208.8|1209|1208.6|1209.2|1209|1209|1208.6|1072
1642422560000|2022-01-17 12:29:20|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|0
1642422580000|2022-01-17 12:29:40|1209|1208.6|1208.8|1208.4|1209|1208.6|1208.8|1208.4|0
1642422590000|2022-01-17 12:29:50|1209|1208.6|1208.8|1208.4|1209|1208.6|1208.8|1208.4|0
1642422600000|2022-01-17 12:30:00|1208.6|1208.2|1208.8|1208.4|1208.8|1208.4|1208.6|1208.2|0
1642422610000|2022-01-17 12:30:10|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1275
1642422620000|2022-01-17 12:30:20||1208.4||1208.4||1208.4||1208.4|0
1642422630000|2022-01-17 12:30:30||1208.2||1208.4||1208.4||1208.2|0
1642422640000|2022-01-17 12:30:40|1208.8|1208.6|1208.8|1208.4|1208.8|1208.6|1208.8|1208.4|422
1642422670000|2022-01-17 12:31:10|1208.6|1208.2|1208.4|1208|1208.6|1208.2|1208.4|1208|0
1642422700000|2022-01-17 12:31:40|1208.2|1207.8|1208.4|1208|1208.4|1208.2|1208.2|1207.8|0
1642422720000|2022-01-17 12:32:00|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208|1207.6|2258
1642422740000|2022-01-17 12:32:20|1208|1207.6|1208.2|1207.8|1208.2|1207.8|1207.8|1207.6|1361
1642422750000|2022-01-17 12:32:30|1208.4|1208|1208.4|1208|1208.6|1208.2|1208.4|1208|306
1642422790000|2022-01-17 12:33:10|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|0
1642422800000|2022-01-17 12:33:20|1208.4|1208|1208.2|1207.8|1208.4|1208|1208.2|1207.8|0
1642422810000|2022-01-17 12:33:30|1208.4|1208|1208.4|1208|1208.4|1208|1208.4|1208|0
1642422820000|2022-01-17 12:33:40|1208.2|1207.8|1208.2|1207.8|1208.2|1208|1208.2|1207.6|1650
1642422830000|2022-01-17 12:33:50||1208||1207.8||1208||1207.8|0
1642422840000|2022-01-17 12:34:00|1208||1208.2||1208.2||1208||0
1642422860000|2022-01-17 12:34:20|1208|1207.6|1208.2|1208|1208.2|1208|1208|1207.6|1761
1642422870000|2022-01-17 12:34:30|1208.4|1207.8|1208.4|1208|1208.4|1208|1208.2|1207.8|0
1642422880000|2022-01-17 12:34:40|1208.6|1208.2|1208.6|1208.2|1208.6|1208.4|1208.4|1208|411
1642422910000|2022-01-17 12:35:10|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|0
1642422930000|2022-01-17 12:35:30|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|1208.6|1208.2|0
1642422950000|2022-01-17 12:35:50|1209|1208.4|1208.6|1208.2|1209|1208.8|1208.6|1208.2|18332
1642422970000|2022-01-17 12:36:10|1208.4|1208|1208.2|1207.8|1208.4|1208|1208.2|1207.8|375
1642422980000|2022-01-17 12:36:20|1208.4|1208|1208.4|1208|1208.4|1208.2|1208.2|1207.8|1168
1642423000000|2022-01-17 12:36:40|1208.2|1207.8|1208.2|1207.8|1208.2|1207.8|1208.2|1207.6|1700
1642423020000|2022-01-17 12:37:00||1208||1208||1208||1208|0
1642423030000|2022-01-17 12:37:10|1208.4|1208.2|1208.2|1207.8|1208.4|1208.2|1208.2|1207.8|2395
1642423050000|2022-01-17 12:37:30|1208||1208||1208||1208||0
1642423060000|2022-01-17 12:37:40|1208.2||1208.2||1208.2||1208.2||635
1642423070000|2022-01-17 12:37:50|1208.4|1208|1208.4|1208|1208.4|1208|1208.4|1208|1044
1642423090000|2022-01-17 12:38:10|1208.2|1208.2|1208.2|1207.8|1208.4|1208.2|1208|1207.6|8926
1642423130000|2022-01-17 12:38:50|1208|1207.6|1208|1207.6|1208|1207.8|1208|1207.6|423
1642423150000|2022-01-17 12:39:10|1208.2|1207.8|1208.2|1207.8|1208.4|1208.2|1208.2|1207.8|3151
1642423210000|2022-01-17 12:40:10||1208||1207.8||1208||1207.8|0
1642423220000|2022-01-17 12:40:20|1208|1207.6|1208.2|1207.8|1208.2|1207.8|1208|1207.4|5640
1642423230000|2022-01-17 12:40:30||1208||1207.8||1208||1207.8|0
1642423260000|2022-01-17 12:41:00|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.6|1207.4|1766
1642423290000|2022-01-17 12:41:30|1208|1207.6|1208|1207.6|1208|1207.8|1208|1207.4|1992
1642423300000|2022-01-17 12:41:40|1207.8|1207.4|1208|1207.6|1208|1207.6|1207.8|1207.4|0
1642423320000|2022-01-17 12:42:00|1207.8|1207.4|1207.6|1207.4|1207.8|1207.4|1207.6|1207.4|0
1642423340000|2022-01-17 12:42:20|1207.8|1207.6|1207.8|1207.4|1207.8|1207.6|1207.6|1207.4|835
1642423360000|2022-01-17 12:42:40|1208|1207.6|1208|1207.6|1208|1207.6|1208|1207.6|613
1642423380000|2022-01-17 12:43:00|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|1207.8|1207.4|0
1642423390000|2022-01-17 12:43:10||1207.6||1207.4||1207.6||1207.4|0
1642423450000|2022-01-17 12:44:10|1207.6|1207.2|1207.4|1207|1207.6|1207.2|1207.4|1207|410
1642423460000|2022-01-17 12:44:20|1207.6|1207.2|1207.6|1207.2|1207.6|1207.4|1207.6|1207.2|1112
1642423490000|2022-01-17 12:44:50|1207.4|1207|1207.2|1206.8|1207.4|1207|1207|1206.8|10018
1642423500000|2022-01-17 12:45:00||1207||1206.8||1207||1206.8|0
1642423510000|2022-01-17 12:45:10|1207.4|1207|1207.4|1207|1207.4|1207.2|1207.4|1207|1070
1642423520000|2022-01-17 12:45:20|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|0
1642423530000|2022-01-17 12:45:30|1207|1206.6|1207|1206.6|1207|1206.6|1206.8|1206.4|680
1642423570000|2022-01-17 12:46:10|1207.2|1206.8|1207.2|1207|1207.2|1207|1207|1206.8|371
1642423580000|2022-01-17 12:46:20|1207.4||1207.2||1207.4||1207.2||1720
1642423590000|2022-01-17 12:46:30|1207.4|1207.2|1207.4|1207.2|1207.4|1207.2|1207.4|1207.2|2
1642423620000|2022-01-17 12:47:00|1207.2|1207|1207.2|1206.8|1207.2|1207|1207.2|1206.8|446
1642423630000|2022-01-17 12:47:10|1207.4|1207|1207.2|1206.8|1207.4|1207|1207.2|1206.8|0
1642423640000|2022-01-17 12:47:20|1207|1207|1207.4|1206.8|1207.4|1207|1207|1206.8|3082
1642423650000|2022-01-17 12:47:30||1207||1207||1207||1207|0
1642423670000|2022-01-17 12:47:50|1207.2|1206.8|1207|1206.8|1207.4|1206.8|1207|1206.8|0
1642423680000|2022-01-17 12:48:00|1207.2|1207|1207|1206.6|1207.2|1207|1206.6|1206.4|1580
1642423700000|2022-01-17 12:48:20|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|893
1642423730000|2022-01-17 12:48:50|1207|1206.6|1207|1206.6|1207|1206.6|1207|1206.6|0
1642423750000|2022-01-17 12:49:10|1206.8|1206.4|1206.4|1206|1206.8|1206.4|1206.4|1206|4208
1642423760000|2022-01-17 12:49:20|1206.2|1205.8|1206.6|1206.2|1206.6|1206.2|1206.2|1205.8|2694
1642423770000|2022-01-17 12:49:30|1206.4|1206|1206.4|1206|1206.6|1206|1206.4|1206|50
1642423780000|2022-01-17 12:49:40|1206.2|1205.8|1206|1205.6|1206.2|1205.8|1206|1205.6|16856
1642423790000|2022-01-17 12:49:50|1205.8|1205.4|1206.2|1206|1206.2|1206|1205.8|1205.4|6809
1642423820000|2022-01-17 12:50:20|1206.4||1206.4||1206.4||1206.4||0
1642423840000|2022-01-17 12:50:40||1206.2||1206.2||1206.2||1206|0
1642423850000|2022-01-17 12:50:50|1206.6|1206.4|1206.8|1206.4|1207|1206.6|1206.6|1206.4|401
1642423860000|2022-01-17 12:51:00|1206.6||1206.8||1206.8||1206.6||2141
1642423880000|2022-01-17 12:51:20|1206.6|1206.6|1206.8|1206.6|1206.8|1206.6|1206.6|1206.6|1528
1642423890000|2022-01-17 12:51:30|1206.6|1206.4|1206.6|1206.2|1206.6|1206.4|1206.6|1206.2|423
1642423910000|2022-01-17 12:51:50|1206.4||1206.6||1206.6||1206.4||0
1642423920000|2022-01-17 12:52:00|1206.8|1206.4|1207|1206.6|1207|1206.6|1206.8|1206.4|1
1642423930000|2022-01-17 12:52:10|1206.8|1206.4|1206.6|1206.2|1206.8|1206.4|1206.6|1206.2|866
1642423940000|2022-01-17 12:52:20|1206.8|1206.4|1206.8|1206.4|1207|1206.6|1206.8|1206.4|1054
1642423950000|2022-01-17 12:52:30|1207|1206.6|1207|1206.8|1207|1206.8|1206.8|1206.4|0
1642423970000|2022-01-17 12:52:50|1206.8|1206.6|1207|1206.6|1207|1206.6|1206.8|1206.4|17
1642423980000|2022-01-17 12:53:00||1206.8||1206.8||1206.8||1206.8|0
1642423990000|2022-01-17 12:53:10||1206.6||1206.6||1206.6||1206.6|0
1642424000000|2022-01-17 12:53:20||1206.8||1206.8||1206.8||1206.8|0
1642424010000|2022-01-17 12:53:30||1206.6||1206.6||1206.6||1206.6|0
1642424040000|2022-01-17 12:54:00|1207.2|1206.8|1207.4|1207|1207.6|1207.4|1207.2|1206.8|500
1642424070000|2022-01-17 12:54:30|1207.2|1206.8|1207|1206.6|1207.2|1206.8|1206.8|1206.4|4250
1642424080000|2022-01-17 12:54:40|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|0
1642424090000|2022-01-17 12:54:50||1206.2||1206.4||1206.4||1206.2|0
1642424100000|2022-01-17 12:55:00|1206.6|1206.2|1206.6|1206.2|1206.8|1206.4|1206.6|1206.2|362
1642424110000|2022-01-17 12:55:10|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|1242
1642424150000|2022-01-17 12:55:50|1207|1206.6|1206.8|1206.4|1207|1206.6|1206.8|1206.4|0
1642424160000|2022-01-17 12:56:00|1207|1206.6|1207|1206.6|1207|1206.6|1207|1206.6|0
1642424170000|2022-01-17 12:56:10||1206.8||1206.8||1206.8||1206.8|0
1642424200000|2022-01-17 12:56:40|1207.2|1207|1207.2|1207|1207.2|1207|1207.2|1206.8|423
1642424220000|2022-01-17 12:57:00|1207.4|1207.2|1207.4|1207|1207.6|1207.2|1207.2|1207|189
1642424230000|2022-01-17 12:57:10|1207.6|1207.2|1207.8|1207.4|1207.8|1207.4|1207.6|1207.2|1334
1642424250000|2022-01-17 12:57:30|1207.6|1207.2|1207.4|1207|1207.6|1207.2|1207.4|1207|2000
1642424260000|2022-01-17 12:57:40|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|0
1642424280000|2022-01-17 12:58:00|1207.8||1207.8||1207.8||1207.8||0
1642424290000|2022-01-17 12:58:10|1207.6|1207.4|1207.8|1207.4|1207.8|1207.4|1207.6|1207.4|0
1642424300000|2022-01-17 12:58:20|1208|1207.6|1207.8|1207.4|1208|1207.6|1207.6|1207.4|1577
1642424320000|2022-01-17 12:58:40|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.4|1207.2|402
1642424330000|2022-01-17 12:58:50|1207.8|1207|1207.2|1206.8|1207.8|1207|1207.2|1206.8|3998
1642424340000|2022-01-17 12:59:00|1207.4|1207|1207.2|1206.8|1207.4|1207|1207.2|1206.8|0
1642424370000|2022-01-17 12:59:30|1207.4|1207|1207.6|1207.2|1207.6|1207.4|1207.4|1207|1
1642424400000|2022-01-17 13:00:00|1207.4|1207|1207.6|1207.2|1207.6|1207.2|1207.4|1207|0
1642424410000|2022-01-17 13:00:10|1207.8||1207.6||1207.8||1207.6||0
1642424420000|2022-01-17 13:00:20|1207.4|1207|1206.6|1206.2|1207.4|1207|1206.6|1206.2|3057
1642424430000|2022-01-17 13:00:30|1206.8|1206.4|1206.8|1206.4|1206.8|1206.6|1206.6|1206.4|1049
1642424440000|2022-01-17 13:00:40|1206.6||1206.6||1206.6||1206.6||0
1642424450000|2022-01-17 13:00:50|1206.4|1206.2|1206.6|1206.2|1206.6|1206.2|1206.4|1206|423
1642424480000|2022-01-17 13:01:20|1206.8|1206.4|1206.6|1206.2|1206.8|1206.6|1206.6|1206.2|1710
1642424490000|2022-01-17 13:01:30||1206.4||1206.4||1206.4||1206.4|0
1642424500000|2022-01-17 13:01:40|1207|1206.6|1207|1206.6|1207|1206.6|1206.8|1206.4|6079
1642424510000|2022-01-17 13:01:50|1206.8||1206.8||1206.8||1206.8||0
1642424520000|2022-01-17 13:02:00|1206.6|1206.4|1206.6|1206.2|1206.6|1206.4|1206.6|1206.2|1106
1642424530000|2022-01-17 13:02:10|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|0
1642424550000|2022-01-17 13:02:30|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|0
1642424580000|2022-01-17 13:03:00|1206.8|1206.4|1206.6|1206.2|1206.8|1206.4|1206.6|1206.2|0
1642424590000|2022-01-17 13:03:10||1206.4||1206.4||1206.4||1206.4|0
1642424600000|2022-01-17 13:03:20|1206.8|1206.6|1206.6|1206.4|1206.8|1206.6|1206.6|1206.4|1476
1642424620000|2022-01-17 13:03:40|1206.4|1206.2|1206.2|1205.8|1206.4|1206.2|1206.2|1205.8|855
1642424640000|2022-01-17 13:04:00|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1642424650000|2022-01-17 13:04:10||1206.2||1206||1206.2||1206|0
1642424680000|2022-01-17 13:04:40|1206.6|1206.2|1206.4|1206|1206.6|1206.2|1206.4|1206|0
1642424690000|2022-01-17 13:04:50|1206.2||1206.4||1206.4||1206.2||0
1642424710000|2022-01-17 13:05:10|1206.6|1206.2|1206.6|1206.2|1206.6|1206.4|1206.6|1206.2|933
1642424750000|2022-01-17 13:05:50|1206.4|1206|1206.2|1205.8|1206.4|1206|1206|1205.6|2395
1642424760000|2022-01-17 13:06:00|1206|1205.6|1206|1205.6|1206.2|1205.8|1206|1205.6|0
1642424770000|2022-01-17 13:06:10|1206.2|1205.8|1206.4|1206|1206.4|1206.2|1206.2|1205.8|1940
1642424780000|2022-01-17 13:06:20|1206.2|1205.8|1206.2|1205.8|1206.4|1206|1206.2|1205.8|0
1642424790000|2022-01-17 13:06:30|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1642424800000|2022-01-17 13:06:40|1206.2||1206.2||1206.4||1206.2||0
1642424810000|2022-01-17 13:06:50|1206|1205.8|1206|1205.6|1206.2|1205.8|1205.8|1205.6|1578
1642424830000|2022-01-17 13:07:10|1205.8|1205.4|1205.8|1205.6|1206|1205.6|1205.6|1205.2|3601
1642424840000|2022-01-17 13:07:20|1205.6|1205.4|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|761
1642424850000|2022-01-17 13:07:30|1205.4|1205|1205.4|1205|1205.6|1205.2|1205.4|1205|3712
1642424860000|2022-01-17 13:07:40|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|0
1642424870000|2022-01-17 13:07:50|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|0
1642424890000|2022-01-17 13:08:10|1205.2|1204.8|1205.2|1204.8|1205.4|1204.8|1205|1204.6|1455
1642424910000|2022-01-17 13:08:30||1204.6||1204.8||1205||1204.6|0
1642424920000|2022-01-17 13:08:40|1205.4|1205|1205.2|1205|1205.4|1205|1205.2|1204.8|2661
1642424930000|2022-01-17 13:08:50|1205.4|1205.2|1205.4|1205.2|1205.4|1205.2|1205.4|1205.2|391
1642424940000|2022-01-17 13:09:00|1205.6|1205.4|1205.6|1205.2|1205.6|1205.4|1205.6|1205.2|424
1642424950000|2022-01-17 13:09:10|1205.8|1205.4|1206|1205.6|1206.2|1205.8|1205.8|1205.4|142
1642424960000|2022-01-17 13:09:20|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|33
1642424980000|2022-01-17 13:09:40|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|636
1642425000000|2022-01-17 13:10:00|1206.2|1205.8|1206.2|1205.6|1206.2|1205.8|1206.2|1205.6|0
1642425010000|2022-01-17 13:10:10|1206|1205.8|1206.2|1206|1206.2|1206|1206|1205.8|30
1642425020000|2022-01-17 13:10:20|1206.4||1206.2||1206.4||1206.2||36
1642425030000|2022-01-17 13:10:30|1206.4||1206.4||1206.4||1206.4||0
1642425080000|2022-01-17 13:11:20|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.6|2259
1642425090000|2022-01-17 13:11:30|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1642425100000|2022-01-17 13:11:40|1206.2||1206.4||1206.4||1206.2||0
1642425110000|2022-01-17 13:11:50|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|0
1642425120000|2022-01-17 13:12:00|1206.4|1206|1206.4|1206|1206.4|1206|1206.2|1205.8|0
1642425130000|2022-01-17 13:12:10|1206.2|1206.2|1206.4|1206|1206.6|1206.2|1206.2|1206|1281
1642425140000|2022-01-17 13:12:20|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.6|408
1642425160000|2022-01-17 13:12:40|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1642425180000|2022-01-17 13:13:00|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|0
1642425200000|2022-01-17 13:13:20|1206.8|1206.4|1206.6|1206.2|1206.8|1206.4|1206.6|1206.2|0
1642425210000|2022-01-17 13:13:30||1206.4||1206.4||1206.4||1206.4|0
1642425220000|2022-01-17 13:13:40|1206.8|1206.6|1206.8|1206.4|1206.8|1206.6|1206.8|1206.4|1744
1642425230000|2022-01-17 13:13:50|1207|1206.6|1207.2|1206.8|1207.2|1206.8|1206.8|1206.6|542
1642425250000|2022-01-17 13:14:10|1207.4|1207|1207.2|1206.8|1207.4|1207|1207.2|1206.8|0
1642425260000|2022-01-17 13:14:20|1207|1206.6|1206.6|1206.2|1207|1206.6|1206.6|1206.2|33
1642425270000|2022-01-17 13:14:30|1206.8|1206.4|1206.6|1206.2|1206.8|1206.4|1206.6|1206.2|0
1642425280000|2022-01-17 13:14:40|1206.8|1206.4|1206.8|1206.6|1206.8|1206.6|1206.8|1206.4|1523
1642425300000|2022-01-17 13:15:00|1207|1206.8|1207|1206.6|1207|1206.8|1207|1206.6|208
1642425350000|2022-01-17 13:15:50|1206.8|1206.4|1206.6|1206.2|1206.8|1206.4|1206.6|1206.2|425
1642425360000|2022-01-17 13:16:00|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|1206.8|1206.2|0
1642425370000|2022-01-17 13:16:10|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|0
1642425380000|2022-01-17 13:16:20|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1642425390000|2022-01-17 13:16:30|1206.6|1206.2|1206.6|1206.2|1206.6|1206.4|1206.4|1206|641
1642425400000|2022-01-17 13:16:40|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1642425410000|2022-01-17 13:16:50|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|0
1642425420000|2022-01-17 13:17:00|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1642425490000|2022-01-17 13:18:10|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|855
1642425510000|2022-01-17 13:18:30|1206.4|1206|1206.4|1206|1206.4|1206.2|1206.4|1206|133
1642425520000|2022-01-17 13:18:40|1206.2||1206.4||1206.4||1206.2||490
1642425530000|2022-01-17 13:18:50|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|0
1642425540000|2022-01-17 13:19:00|1206.4|1206|1206.4|1206|1206.4|1206|1206.2|1206|0
1642425550000|2022-01-17 13:19:10||1206.2||1206||1206.2||1206|0
1642425560000|2022-01-17 13:19:20|1205.8|1205.6|1206.2|1205.8|1206.4|1206|1205.8|1205.6|10119
1642425590000|2022-01-17 13:19:50|1206|1205.6|1206|1205.6|1206|1205.6|1205.8|1205.6|1159
1642425610000|2022-01-17 13:20:10|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.6|477
1642425630000|2022-01-17 13:20:30|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|0
1642425640000|2022-01-17 13:20:40|1206.2|1205.8|1206.2|1205.8|1206.2|1206|1206.2|1205.8|530
1642425660000|2022-01-17 13:21:00|1206.4|1206|1206.2|1205.8|1206.4|1206|1206.2|1205.8|0
1642425670000|2022-01-17 13:21:10|1206|1206|1206|1205.6|1206.2|1206|1206|1205.6|342
1642425680000|2022-01-17 13:21:20|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|0
1642425690000|2022-01-17 13:21:30|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|1358
1642425700000|2022-01-17 13:21:40|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|0
1642425720000|2022-01-17 13:22:00|1205.6|1205.2|1205.2|1205|1205.6|1205.2|1205.2|1205|1374
1642425780000|2022-01-17 13:23:00|1205|1204.8|1205|1204.6|1205|1204.8|1205|1204.6|440
1642425790000|2022-01-17 13:23:10|1204.8|1204.4|1205|1204.6|1205|1204.8|1204.8|1204.4|2007
1642425800000|2022-01-17 13:23:20|1205.2|1204.8|1205.2|1205|1205.2|1205|1205|1204.6|673
1642425810000|2022-01-17 13:23:30|1205|1204.8|1205.2|1204.8|1205.4|1205.2|1205|1204.8|6617
1642425820000|2022-01-17 13:23:40|1205|1204.6|1205|1204.6|1205|1204.6|1204.8|1204.4|1570
1642425840000|2022-01-17 13:24:00|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205.2|1204.8|0
1642425870000|2022-01-17 13:24:30|1205.4|1205|1205.4|1205|1205.4|1205.2|1205.2|1204.8|4529
1642425880000|2022-01-17 13:24:40|1205.2|1204.8|1205.4|1205|1205.4|1205|1205.2|1204.8|240
1642425890000|2022-01-17 13:24:50||1205.2||1205||1205.2||1205|0
1642425900000|2022-01-17 13:25:00|1205.2|1204.8|1205.2|1204.8|1205.4|1205|1205.2|1204.8|42
1642425910000|2022-01-17 13:25:10|1205.4|1205|1205.4|1205|1205.4|1205.2|1205.4|1204.8|470
1642425930000|2022-01-17 13:25:30|1205.6|1205.2|1205.6|1205.2|1205.8|1205.4|1205.4|1205.2|2332
1642425940000|2022-01-17 13:25:40|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.6|1205.2|0
1642425950000|2022-01-17 13:25:50|1205.6|1205.2|1206|1205.6|1206|1205.6|1205.6|1205.2|0
1642425970000|2022-01-17 13:26:10|1206.2|1205.8|1206|1205.6|1206.2|1205.8|1206|1205.6|0
1642425990000|2022-01-17 13:26:30|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.6|0
1642426000000|2022-01-17 13:26:40|1206|1205.6|1206|1205.6|1206.2|1205.6|1206|1205.6|1397
1642426020000|2022-01-17 13:27:00|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|0
1642426040000|2022-01-17 13:27:20|1206.4|1206|1206.8|1206.4|1206.8|1206.4|1206.4|1206|53
1642426050000|2022-01-17 13:27:30||1206.2||1206.2||1206.2||1206.2|0
1642426060000|2022-01-17 13:27:40|1206.6|1206|1206.2|1205.8|1206.6|1206|1206|1205.8|1081
1642426070000|2022-01-17 13:27:50||1206||1205.8||1206||1205.8|0
1642426080000|2022-01-17 13:28:00||1205.6||1205.6||1205.6||1205.6|179
1642426100000|2022-01-17 13:28:20||1205.8||1205.8||1205.8||1205.8|0
1642426140000|2022-01-17 13:29:00|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1642426150000|2022-01-17 13:29:10|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|0
1642426170000|2022-01-17 13:29:30|1206.4|1206|1206.4|1206|1206.4|1206|1206.4|1206|0
1642426180000|2022-01-17 13:29:40|1206.6|1206.2|1206.4|1206|1206.6|1206.2|1206.4|1206|410
1642426190000|2022-01-17 13:29:50|1206.2|1205.8|1205.6|1205.2|1206.4|1206|1205.4|1205|5473
1642426200000|2022-01-17 13:30:00|1205.8|1205.4|1205.8|1205.4|1205.8|1205.6|1205.8|1205.4|713
1642426210000|2022-01-17 13:30:10||1205.6||1205.4||1205.6||1205.4|0
1642426220000|2022-01-17 13:30:20|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|350
1642426230000|2022-01-17 13:30:30|1205.8|1205.4|1205.8|1205.6|1205.8|1205.6|1205.8|1205.4|0
1642426240000|2022-01-17 13:30:40|1206|1205.8|1206.2|1205.8|1206.2|1205.8|1206|1205.6|712
1642426250000|2022-01-17 13:30:50|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|0
1642426260000|2022-01-17 13:31:00|1206.2|1205.8|1206|1205.8|1206.2|1206|1206|1205.8|32
1642426270000|2022-01-17 13:31:10|1206.2||1206.2||1206.2||1206.2||0
1642426280000|2022-01-17 13:31:20|1206||1206||1206||1206||0
1642426300000|2022-01-17 13:31:40|1205.8|1205.6|1205.8|1205.4|1205.8|1205.6|1205.8|1205.4|408
1642426320000|2022-01-17 13:32:00|1205.6||1205.8||1205.8||1205.6||0
1642426370000|2022-01-17 13:32:50|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.4|1205.2|1895
1642426380000|2022-01-17 13:33:00|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.6|1205.2|0
1642426400000|2022-01-17 13:33:20|1205.6|1205.2|1205.8|1205.4|1205.8|1205.4|1205.6|1205.2|0
1642426440000|2022-01-17 13:34:00|1205.6|1205.2|1205.6|1205.2|1205.8|1205.4|1205.4|1205|1394
1642426450000|2022-01-17 13:34:10|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|0
1642426460000|2022-01-17 13:34:20|1205.4|1205.2|1205.4|1205.2|1205.4|1205.2|1205.4|1205.2|744
1642426480000|2022-01-17 13:34:40|1205.2|1205|1205.2|1204.8|1205.2|1205|1205|1204.8|1279
1642426500000|2022-01-17 13:35:00|1205|1204.6|1205|1204.6|1205|1204.8|1204.8|1204.6|1422
1642426510000|2022-01-17 13:35:10||1204.8||1204.8||1204.8||1204.6|42
1642426520000|2022-01-17 13:35:20||1204.6||1204.6||1204.6||1204.6|36
1642426530000|2022-01-17 13:35:30||1204.8||1204.6||1204.8||1204.6|42
1642426540000|2022-01-17 13:35:40|1204.8||1205||1205||1204.8||0
1642426560000|2022-01-17 13:36:00|1204.8|1204.4|1205|1204.6|1205|1204.6|1204.6|1204.2|2527
1642426570000|2022-01-17 13:36:10|1204.8|1204.4|1204.6|1204.4|1204.8|1204.4|1204.6|1204.4|210
1642426580000|2022-01-17 13:36:20||1204.2||1204.2||1204.2||1204.2|0
1642426590000|2022-01-17 13:36:30|1204.8|1204.4|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|2256
1642426600000|2022-01-17 13:36:40|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1203.8|913
1642426610000|2022-01-17 13:36:50|1204.6|1204.2|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|424
1642426620000|2022-01-17 13:37:00|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|632
1642426630000|2022-01-17 13:37:10|1205|1204.6|1205|1204.6|1205|1204.6|1204.8|1204.4|0
1642426640000|2022-01-17 13:37:20|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|0
1642426650000|2022-01-17 13:37:30|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|1000
1642426660000|2022-01-17 13:37:40|1205|1204.6|1204.8|1204.4|1205|1204.6|1204.8|1204.4|0
1642426670000|2022-01-17 13:37:50|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|0
1642426680000|2022-01-17 13:38:00|1204.4|1204|1204.6|1204.2|1204.6|1204.2|1204.4|1204|0
1642426690000|2022-01-17 13:38:10|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|0
1642426710000|2022-01-17 13:38:30|1204.2|1203.8|1204.2|1203.8|1204.4|1204|1204|1203.6|497
1642426720000|2022-01-17 13:38:40|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|0
1642426730000|2022-01-17 13:38:50|1204.2||1204.2||1204.2||1204.2||0
1642426750000|2022-01-17 13:39:10|1204|1203.8|1204|1203.6|1204.2|1203.8|1204|1203.6|0
1642426760000|2022-01-17 13:39:20|1203.8|1203.4|1203.8|1203.4|1203.8|1203.4|1203.8|1203.4|0
1642426770000|2022-01-17 13:39:30|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|0
1642426790000|2022-01-17 13:39:50|1203.8|1203.4|1203.8|1203.4|1203.8|1203.6|1203.6|1203.2|1255
1642426800000|2022-01-17 13:40:00|1204|1203.6|1204.2|1203.8|1204.2|1203.8|1204|1203.6|0
1642426810000|2022-01-17 13:40:10|1204.4|1204|1204.4|1204|1204.4|1204.2|1204.4|1204|2191
1642426820000|2022-01-17 13:40:20|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|0
1642426830000|2022-01-17 13:40:30|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|0
1642426850000|2022-01-17 13:40:50|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|0
1642426860000|2022-01-17 13:41:00|1204.4|1204|1204.4|1203.8|1204.4|1204|1204.2|1203.8|0
1642426870000|2022-01-17 13:41:10|1204.2|1203.6|1204|1203.6|1204.2|1203.6|1204|1203.6|0
1642426880000|2022-01-17 13:41:20|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.6|1203.2|2281
1642426890000|2022-01-17 13:41:30|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.6|500
1642426900000|2022-01-17 13:41:40|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|0
1642426930000|2022-01-17 13:42:10|1204.6|1204.4|1204.6|1204.4|1204.8|1204.4|1204.4|1204|6181
1642426940000|2022-01-17 13:42:20|1204.8|1204.6|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|1633
1642426950000|2022-01-17 13:42:30|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|0
1642426960000|2022-01-17 13:42:40|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1203.8|6903
1642426970000|2022-01-17 13:42:50|1204.2|1203.8|1204.2|1204|1204.2|1204|1204.2|1203.8|0
1642426980000|2022-01-17 13:43:00|1204|1203.8|1204|1203.6|1204|1203.8|1204|1203.6|1644
1642426990000|2022-01-17 13:43:10|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|0
1642427020000|2022-01-17 13:43:40||1204||1203.8||1204||1203.8|0
1642427050000|2022-01-17 13:44:10|1204|1203.6|1203.8|1203.4|1204|1203.6|1203.8|1203.4|1199
1642427060000|2022-01-17 13:44:20||1203.6||1203.6||1203.6||1203.6|0
1642427070000|2022-01-17 13:44:30|1204|1203.8|1204|1203.6|1204.2|1203.8|1204|1203.6|543
1642427080000|2022-01-17 13:44:40||1203.8||1203.6||1203.8||1203.6|0
1642427110000|2022-01-17 13:45:10|1203.8|1203.4|1203.8|1203.4|1203.8|1203.4|1203.8|1203.4|70
1642427120000|2022-01-17 13:45:20|1204|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.4|1
1642427150000|2022-01-17 13:45:50|1203.8||1203.8||1203.8||1203.8||0
1642427160000|2022-01-17 13:46:00|1203.6|1203.4|1203.8|1203.4|1203.8|1203.4|1203.6|1203.2|201
1642427180000|2022-01-17 13:46:20||1203.6||1203.4||1203.6||1203.4|470
1642427190000|2022-01-17 13:46:30||1203.6||1203.4||1203.6||1203.4|391
1642427200000|2022-01-17 13:46:40||1203.6||1203.4||1203.6||1203.4|0
1642427210000|2022-01-17 13:46:50||1203.6||1203.4||1203.6||1203.4|0
1642427220000|2022-01-17 13:47:00|1204|1203.6|1204|1203.6|1204|1203.8|1204|1203.4|840
1642427230000|2022-01-17 13:47:10|1204.2||1204||1204.2||1204||0
1642427240000|2022-01-17 13:47:20|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204|1203.8|0
1642427250000|2022-01-17 13:47:30||1204||1204||1204||1204|0
1642427260000|2022-01-17 13:47:40|1204|1203.8|1204|1203.6|1204|1203.8|1204|1203.6|2898
1642427270000|2022-01-17 13:47:50|1203.8|1203.8|1203.8|1203.4|1203.8|1203.8|1203.6|1203.4|2666
1642427280000|2022-01-17 13:48:00|1204|1203.6|1204|1203.6|1204|1203.8|1203.8|1203.6|22
1642427310000|2022-01-17 13:48:30||1203.8||1203.8||1203.8||1203.8|0
1642427340000|2022-01-17 13:49:00|1203.8|1203.6|1203.8|1203.4|1204|1203.6|1203.8|1203.4|1805
1642427350000|2022-01-17 13:49:10|1204|1203.6|1204|1203.6|1204|1203.6|1204|1203.6|0
1642427360000|2022-01-17 13:49:20||1203.8||1203.6||1203.8||1203.6|753
1642427370000|2022-01-17 13:49:30|1204.2|1203.8|1204.2|1204|1204.2|1204|1204|1203.8|543
1642427380000|2022-01-17 13:49:40||1203.8||1204||1204||1203.8|0
1642427390000|2022-01-17 13:49:50|1204.4|1204.2|1204.4|1204|1204.6|1204.2|1204.4|1204|1255
1642427410000|2022-01-17 13:50:10|1204.2||1204.2||1204.2||1204.2||2412
1642427420000|2022-01-17 13:50:20||1203.8||1204||1204||1203.8|2039
1642427430000|2022-01-17 13:50:30||1203.8||1203.8||1203.8||1203.8|753
1642427450000|2022-01-17 13:50:50|1204|1203.6|1203.8|1203.4|1204|1203.6|1203.6|1203.4|4888
1642427460000|2022-01-17 13:51:00|1203.6||1203.6||1203.6||1203.6||4870
1642427470000|2022-01-17 13:51:10|1203.4|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203.2|1168
1642427480000|2022-01-17 13:51:20||1203.4||1203.2||1203.4||1203.2|443
1642427490000|2022-01-17 13:51:30|1203.4|1203.4|1203.6|1203.2|1203.6|1203.4|1203.4|1203|756
1642427500000|2022-01-17 13:51:40|1203.4|1203|1203.4|1203|1203.4|1203|1203.4|1203|0
1642427520000|2022-01-17 13:52:00|1203.2|1202.8|1203.2|1203|1203.2|1203|1203.2|1202.8|1775
1642427530000|2022-01-17 13:52:10|1203.4|1203.2|1203.4|1203.2|1203.4|1203.2|1203.4|1203.2|113
1642427540000|2022-01-17 13:52:20|1203.6||1203.6||1203.6||1203.6||0
1642427550000|2022-01-17 13:52:30||1203.4||1203.2||1203.4||1203.2|0
1642427560000|2022-01-17 13:52:40||1203.4||1203.2||1203.4||1203.2|1110
1642427570000|2022-01-17 13:52:50|1203.4|1203|1203.4|1203|1203.4|1203|1203.4|1203|2888
1642427580000|2022-01-17 13:53:00|1203.6|1203.2|1203.6|1203.2|1203.6|1203.4|1203.6|1203.2|367
1642427590000|2022-01-17 13:53:10|1203.4|1203|1203.8|1203.2|1203.8|1203.2|1203.4|1203|0
1642427600000|2022-01-17 13:53:20|1203.6||1203.6||1203.6||1203.6||0
1642427620000|2022-01-17 13:53:40|1203.4|1203|1203.4|1203|1203.4|1203|1203.4|1203|0
1642427630000|2022-01-17 13:53:50|1203.6|1203.2|1203.4|1203|1203.6|1203.2|1203.4|1203|0
1642427640000|2022-01-17 13:54:00|1203.6|1203.2|1203.6|1203.2|1203.6|1203.4|1203.6|1203.2|0
1642427650000|2022-01-17 13:54:10|1203.8|1203.4|1203.6|1203.2|1203.8|1203.6|1203.6|1203.2|0
1642427660000|2022-01-17 13:54:20|1203.8|1203.4|1203.6|1203.2|1203.8|1203.4|1203.6|1203.2|2755
1642427670000|2022-01-17 13:54:30||1203.4||1203.2||1203.4||1203.2|0
1642427690000|2022-01-17 13:54:50|1203.8||1203.6||1203.8||1203.6||0
1642427700000|2022-01-17 13:55:00|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.8|1203.4|1601
1642427710000|2022-01-17 13:55:10|1204.2|1203.8|1204.2|1203.8|1204.2|1204|1204.2|1203.8|6916
1642427730000|2022-01-17 13:55:30|1204|1203.6|1204|1203.6|1204|1203.8|1204|1203.6|443
1642427740000|2022-01-17 13:55:40|1204.2|1203.8|1204.2|1204|1204.4|1204|1204.2|1203.8|166
1642427750000|2022-01-17 13:55:50|1204.4|1203.8|1204.2|1203.8|1204.4|1204|1204.2|1203.8|0
1642427760000|2022-01-17 13:56:00|1204.4|1204|1204.2|1204|1204.4|1204|1204.2|1204|0
1642427770000|2022-01-17 13:56:10|1204.4|1204.2|1204.4|1204.2|1204.4|1204.2|1204.4|1204.2|1647
1642427790000|2022-01-17 13:56:30|1204.6|1204|1204.4|1204.2|1204.6|1204.2|1204.4|1204|6858
1642427810000|2022-01-17 13:56:50|1204.6|1204.4|1205|1204.6|1205|1204.8|1204.6|1204.4|2644
1642427820000|2022-01-17 13:57:00|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|100
1642427860000|2022-01-17 13:57:40||1205||1205||1205||1205|100
1642427870000|2022-01-17 13:57:50|1205.4|1205.2|1205.4|1205|1205.4|1205.2|1205.4|1205|1444
1642427880000|2022-01-17 13:58:00|1205.6|1205.2|1205.4|1205|1205.6|1205.2|1205.2|1205|757
1642427890000|2022-01-17 13:58:10|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1205|1204.6|1816
1642427900000|2022-01-17 13:58:20|1205.2|1204.4|1204.8|1204.4|1205.2|1204.4|1204.8|1204.4|0
1642427920000|2022-01-17 13:58:40|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|0
1642427930000|2022-01-17 13:58:50|1204.8|1204.4|1205|1204.6|1205.2|1204.8|1204.8|1204.4|1421
1642427950000|2022-01-17 13:59:10|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205.2|1204.8|1463
1642427960000|2022-01-17 13:59:20|1205.4|1205|1205.2|1204.8|1205.4|1205|1205.2|1204.8|637
1642427970000|2022-01-17 13:59:30||1205||1204.8||1205||1204.8|300
1642427980000|2022-01-17 13:59:40|1205|1204.6|1204.8|1204.6|1205|1204.8|1204.8|1204.6|4199
1642427990000|2022-01-17 13:59:50|1205|1204.8|1205.2|1204.8|1205.2|1204.8|1205|1204.8|775
1642428000000|2022-01-17 14:00:00|1205|1205|1205|1204.6|1205|1205|1205|1204.6|2000
1642428010000|2022-01-17 14:00:10|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|0
1642428020000|2022-01-17 14:00:20|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|0
1642428040000|2022-01-17 14:00:40|1204.8|1204.4|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|900
1642428070000|2022-01-17 14:01:10|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|0
1642428140000|2022-01-17 14:02:20|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|0
1642428180000|2022-01-17 14:03:00|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|2307
1642428200000|2022-01-17 14:03:20|1204.6|1204.2|1204.8|1204.6|1204.8|1204.6|1204.6|1204.2|0
1642428210000|2022-01-17 14:03:30|1205|1204.8|1205.2|1204.8|1205.4|1205|1205|1204.8|1310
1642428230000|2022-01-17 14:03:50|1205|1204.6|1205.4|1205|1205.4|1205|1205|1204.6|50
1642428240000|2022-01-17 14:04:00|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|0
1642428270000|2022-01-17 14:04:30|1205.4||1205.2||1205.4||1205.2||0
1642428280000|2022-01-17 14:04:40|1205|1204.6|1205.2|1204.8|1205.2|1204.8|1205|1204.6|2039
1642428290000|2022-01-17 14:04:50|1205||1205.2||1205.2||1205||0
1642428300000|2022-01-17 14:05:00||1205||1204.8||1205||1204.8|716
1642428310000|2022-01-17 14:05:10|1205|1204.6|1204.8|1204.4|1205.2|1204.8|1204.8|1204.4|2138
1642428330000|2022-01-17 14:05:30|1204.6|1204.2|1205|1204.6|1205|1204.6|1204.6|1204.2|12891
1642428360000|2022-01-17 14:06:00|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205.2|1204.8|1018
1642428390000|2022-01-17 14:06:30|1205|1204.6|1204.8|1204.4|1205|1204.6|1204.8|1204.4|0
1642428410000|2022-01-17 14:06:50|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.4|1204.2|3576
1642428420000|2022-01-17 14:07:00|1204.6|1204.2|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|619
1642428440000|2022-01-17 14:07:20|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|0
1642428450000|2022-01-17 14:07:30|1205|1204.6|1205|1204.6|1205|1204.6|1204.8|1204.6|0
1642428460000|2022-01-17 14:07:40|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|0
1642428470000|2022-01-17 14:07:50|1205|1205|1205.2|1204.8|1205.2|1205|1205|1204.8|872
1642428480000|2022-01-17 14:08:00||1205||1205||1205||1205|0
1642428490000|2022-01-17 14:08:10||1204.8||1204.8||1204.8||1204.8|0
1642428500000|2022-01-17 14:08:20|1205.4|1205|1205.4|1205|1205.6|1205.2|1205.4|1205|589
1642428510000|2022-01-17 14:08:30|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|1205.6|1205.2|610
1642428520000|2022-01-17 14:08:40|1205.8|1205.4|1205.6|1205.4|1205.8|1205.6|1205.6|1205.4|2335
1642428530000|2022-01-17 14:08:50|1205.8|1205.6|1206|1205.6|1206|1205.6|1205.8|1205.6|547
1642428540000|2022-01-17 14:09:00|1205.8|1205.4|1205.2|1204.8|1205.8|1205.4|1205.2|1204.8|6804
1642428550000|2022-01-17 14:09:10|1205|1204.6|1204|1203.8|1205|1204.6|1204|1203.8|10982
1642428560000|2022-01-17 14:09:20|1204.2|1204|1205|1204.6|1205|1204.6|1204.2|1204|4517
1642428570000|2022-01-17 14:09:30||1204.8||1204.6||1204.8||1204.6|56
1642428580000|2022-01-17 14:09:40|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205|1204.6|1281
1642428600000|2022-01-17 14:10:00|1205|1204.6|1205|1204.6|1205|1204.6|1204.8|1204.4|2170
1642428620000|2022-01-17 14:10:20|1204.8|1204.4|1204.4|1204|1204.8|1204.6|1204.4|1204|5003
1642428630000|2022-01-17 14:10:30||1204.2||1204||1204.2||1204|0
1642428640000|2022-01-17 14:10:40||1204.2||1204||1204.2||1204|443
1642428650000|2022-01-17 14:10:50|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|0
1642428660000|2022-01-17 14:11:00|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|435
1642428670000|2022-01-17 14:11:10|1205|1204.6|1205|1204.6|1205|1204.6|1205|1204.6|0
1642428680000|2022-01-17 14:11:20|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1205|1204.6|0
1642428720000|2022-01-17 14:12:00|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|657
1642428730000|2022-01-17 14:12:10|1205|1204.6|1204.6|1204.2|1205|1204.6|1204.6|1204.2|2060
1642428740000|2022-01-17 14:12:20|1204.8|1204.4|1204.8|1204.4|1205|1204.6|1204.6|1204.2|726
1642428750000|2022-01-17 14:12:30|1204.6|1204|1204.8|1204.4|1205|1204.4|1204.4|1204|21800
1642428760000|2022-01-17 14:12:40|1204.6|1204.2|1204.6|1204.2|1204.8|1204.2|1204.6|1204.2|0
1642428770000|2022-01-17 14:12:50|1204.4|1204|1204.6|1204.2|1204.6|1204.2|1204.4|1204|500
1642428810000|2022-01-17 14:13:30||1204||1204.2||1204.2||1204|0
1642428820000|2022-01-17 14:13:40|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1203.8|1286
1642428850000|2022-01-17 14:14:10|1204.8|1204.2|1205|1204.8|1205|1204.8|1204.8|1204.2|15543
1642428860000|2022-01-17 14:14:20||1204.6||1204.6||1204.6||1204.6|0
1642428870000|2022-01-17 14:14:30|1205.2|1204.8|1205.2|1205|1205.2|1205|1205.2|1204.8|1392
1642428890000|2022-01-17 14:14:50||1204.8||1204.8||1204.8||1204.8|1180
1642428900000|2022-01-17 14:15:00|1205|1204.6|1205.2|1204.8|1205.2|1204.8|1205|1204.6|0
1642428910000|2022-01-17 14:15:10|1205|1204.6|1204.6|1204.2|1205|1204.6|1204.4|1204.2|710
1642428920000|2022-01-17 14:15:20|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|0
1642428930000|2022-01-17 14:15:30|1204.6|1204.2|1204.6|1204.4|1204.6|1204.4|1204.6|1204.2|430
1642428940000|2022-01-17 14:15:40|1204.8|1204.2|1204.8|1204.4|1204.8|1204.4|1204.8|1204.2|0
1642428950000|2022-01-17 14:15:50|1204.6||1204.8||1204.8||1204.6||0
1642428960000|2022-01-17 14:16:00|1205|1204.6|1205|1204.6|1205|1204.6|1205|1204.6|0
1642428980000|2022-01-17 14:16:20|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1205|1204.6|0
1642428990000|2022-01-17 14:16:30|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205.2|1204.8|445
1642429000000|2022-01-17 14:16:40|1205|1204.6|1205|1204.6|1205|1204.6|1204.8|1204.6|1767
1642429010000|2022-01-17 14:16:50|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|0
1642429020000|2022-01-17 14:17:00|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|427
1642429030000|2022-01-17 14:17:10|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|0
1642429050000|2022-01-17 14:17:30|1205|1204.6|1204.8|1204.4|1205|1204.6|1204.8|1204.4|0
1642429080000|2022-01-17 14:18:00|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|1067
1642429090000|2022-01-17 14:18:10|1205|1204.6|1205|1204.6|1205.2|1204.8|1205|1204.6|0
1642429100000|2022-01-17 14:18:20|1205.2|1204.8|1205|1204.8|1205.2|1204.8|1205|1204.8|0
1642429110000|2022-01-17 14:18:30|1205.2|1204.6|1205|1204.6|1205.2|1204.8|1204.8|1204.6|2058
1642429120000|2022-01-17 14:18:40|1205.2||1205||1205.2||1205||0
1642429130000|2022-01-17 14:18:50|1205.2|1204.8|1205.2|1204.8|1205.4|1205|1205.2|1204.8|0
1642429140000|2022-01-17 14:19:00|1205.4|1205|1205.2|1204.8|1205.4|1205|1205.2|1204.8|913
1642429150000|2022-01-17 14:19:10|1205.4|1205|1205.4|1205|1205.4|1205.2|1205.4|1205|3146
1642429160000|2022-01-17 14:19:20|1205.2|1204.8|1204.6|1204.4|1205.4|1204.8|1204.6|1204.4|9176
1642429170000|2022-01-17 14:19:30|1204.8|1204.2|1204.8|1204.4|1205|1204.6|1204.8|1204.2|424
1642429190000|2022-01-17 14:19:50|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.6|1204.2|1437
1642429200000|2022-01-17 14:20:00|1204.6|1204.2|1204.6|1204.4|1204.8|1204.4|1204.6|1204.2|150
1642429210000|2022-01-17 14:20:10|1204.8|1204.2|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|0
1642429230000|2022-01-17 14:20:30|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1203.8|3352
1642429240000|2022-01-17 14:20:40|1204.2|1203.8|1204.4|1204.2|1204.4|1204.2|1204.2|1203.8|0
1642429250000|2022-01-17 14:20:50|1204.2|1204|1204.2|1203.8|1204.2|1204|1204.2|1203.8|7073
1642429260000|2022-01-17 14:21:00|1204.4|1204|1204.4|1204|1204.4|1204.2|1204.2|1203.8|1367
1642429280000|2022-01-17 14:21:20|1204.6|1204.2|1205|1204.4|1205|1204.6|1204.6|1204.2|6818
1642429290000|2022-01-17 14:21:30|1204.8||1204.8||1204.8||1204.8||0
1642429300000|2022-01-17 14:21:40|1204.6|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204.2|588
1642429310000|2022-01-17 14:21:50|1204.8|1204.4|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|4420
1642429330000|2022-01-17 14:22:10||1204.6||1204.6||1204.6||1204.6|0
1642429340000|2022-01-17 14:22:20|1205|1204.8|1205|1204.6|1205.4|1205.2|1205|1204.6|7910
1642429350000|2022-01-17 14:22:30|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|1205.2|1204.8|0
1642429380000|2022-01-17 14:23:00||1205||1204.8||1205||1204.8|0
1642429390000|2022-01-17 14:23:10|1205|1204.6|1205|1204.6|1205|1204.6|1204.8|1204.6|1517
1642429400000|2022-01-17 14:23:20|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.6|1204.4|0
1642429410000|2022-01-17 14:23:30|1204.6|1204.2|1204.8|1204.4|1204.8|1204.4|1204.4|1204|1157
1642429420000|2022-01-17 14:23:40|1205|1204.6|1205.2|1204.8|1205.2|1205|1205|1204.6|0
1642429460000|2022-01-17 14:24:20|1205|1204.6|1204.8|1204.6|1205|1204.6|1204.8|1204.6|0
1642429470000|2022-01-17 14:24:30|||||||||100
1642429480000|2022-01-17 14:24:40|1205|1204.8|1205|1204.8|1205|1204.8|1205|1204.8|762
1642429490000|2022-01-17 14:24:50|1205.2||1205.2||1205.2||1205.2||424
1642429500000|2022-01-17 14:25:00|1205|1205|1204.8|1204.4|1205|1205|1204.8|1204.4|2587
1642429510000|2022-01-17 14:25:10|1205|1204.6|1205|1204.6|1205|1204.6|1204.8|1204.4|0
1642429520000|2022-01-17 14:25:20|1204.8|1204.4|1204.8|1204.4|1204.8|1204.6|1204.8|1204.4|208
1642429530000|2022-01-17 14:25:30|1205|1204.6|1205|1204.6|1205|1204.6|1205|1204.4|0
1642429540000|2022-01-17 14:25:40||1204.8||1204.6||1204.8||1204.6|0
1642429560000|2022-01-17 14:26:00||1204.8||1204.6||1204.8||1204.6|0
1642429590000|2022-01-17 14:26:30|1204.8||1205||1205||1204.8||66
1642429600000|2022-01-17 14:26:40|1204.8||1204.8||1204.8||1204.8||276
1642429610000|2022-01-17 14:26:50|1205|1204.8|1205|1204.6|1205|1204.8|1205|1204.6|22
1642429620000|2022-01-17 14:27:00|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205.2|1204.8|947
1642429640000|2022-01-17 14:27:20|1205.4|1205|1205.4|1205.2|1205.4|1205.2|1205.4|1205|1337
1642429650000|2022-01-17 14:27:30|1205.6|1205|1205.6|1205.2|1205.6|1205.2|1205.6|1205|3154
1642429660000|2022-01-17 14:27:40|1205.4|1205|1205.4|1205|1205.4|1205|1205.4|1205|0
1642429670000|2022-01-17 14:27:50|1205.2||1205.4||1205.4||1205.2||0
1642429690000|2022-01-17 14:28:10||1205.2||1205||1205.2||1205|470
1642429700000|2022-01-17 14:28:20|1205.2|1205.2|1205.4|1205|1205.4|1205.2|1205.2|1205|462
1642429710000|2022-01-17 14:28:30||1205.2||1205.2||1205.2||1205.2|0
1642429720000|2022-01-17 14:28:40||1205||1205||1205||1205|0
1642429750000|2022-01-17 14:29:10||1205.2||1205||1205.2||1205|333
1642429760000|2022-01-17 14:29:20||1205.2||1205.2||1205.2||1205.2|0
1642429770000|2022-01-17 14:29:30|1205.2|1205|1205.2|1204.8|1205.2|1205|1205|1204.8|1465
1642429780000|2022-01-17 14:29:40|1205|1204.6|1205|1204.6|1205|1204.6|1205|1204.6|0
1642429790000|2022-01-17 14:29:50|1205.2|1204.8|1205|1204.6|1205.2|1204.8|1205|1204.6|0
1642429800000|2022-01-17 14:30:00|1204.8|1204.4|1205.2|1204.8|1205.2|1204.8|1204.8|1204.4|854
1642429810000|2022-01-17 14:30:10|1205.4|1204.6|1205|1204.6|1205.4|1204.6|1205|1204.6|1735
1642429830000|2022-01-17 14:30:30|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205.2|1204.6|825
1642429840000|2022-01-17 14:30:40|1205|1204.6|1205.2|1204.8|1205.2|1204.8|1205|1204.6|0
1642429850000|2022-01-17 14:30:50|1205|1205|1205.4|1205|1205.4|1205|1205|1205|165
1642429860000|2022-01-17 14:31:00||1205.2||1205||1205.2||1205|0
1642429870000|2022-01-17 14:31:10|1205.2|1205.2|1205.2|1204.8|1205.2|1205.2|1205|1204.8|252
1642429890000|2022-01-17 14:31:30|1205|1204.6|1205|1204.8|1205.2|1204.8|1204.8|1204.6|557
1642429900000|2022-01-17 14:31:40||1204.6||1204.6||1204.6||1204.6|0
1642429910000|2022-01-17 14:31:50|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|0
1642429920000|2022-01-17 14:32:00|1205|1204.6|1205|1204.6|1205|1204.6|1205|1204.4|695
1642429930000|2022-01-17 14:32:10|1205.2|1204.8|1205.2|1204.8|1205.2|1205|1205.2|1204.8|482
1642429970000|2022-01-17 14:32:50|1205|1204.6|1204.8|1204.4|1205|1204.6|1204.8|1204.4|838
1642429980000|2022-01-17 14:33:00|1204.4|1204.2|1204.4|1204|1205|1204.4|1204.4|1204|14846
1642430000000|2022-01-17 14:33:20|1204.6|1204.2|1205|1204.6|1205|1204.6|1204.6|1204.2|1836
1642430010000|2022-01-17 14:33:30||1204.8||1204.8||1204.8||1204.8|0
1642430020000|2022-01-17 14:33:40||1204.6||1204.8||1204.8||1204.6|0
1642430030000|2022-01-17 14:33:50||1204.6||1204.6||1204.6||1204.6|0
1642430040000|2022-01-17 14:34:00|1204.8|1204.4|1204.4|1204|1204.8|1204.4|1204.4|1204|2540
1642430050000|2022-01-17 14:34:10|1204.6|1204.2|1204.6|1204.2|1204.6|1204.4|1204.4|1204|0
1642430070000|2022-01-17 14:34:30||1204.4||1204.2||1204.4||1204.2|0
1642430090000|2022-01-17 14:34:50|1204.8|1204.4|1204.8|1204.4|1205|1204.6|1204.8|1204.4|645
1642430100000|2022-01-17 14:35:00|1204.6|1204.2|1204.6|1204.2|1204.8|1204.4|1204.6|1204.2|0
1642430110000|2022-01-17 14:35:10|1204.4|1204|1204.4|1204|1204.4|1204|1204.4|1204|596
1642430130000|2022-01-17 14:35:30||1204.2||1204.2||1204.2||1204|0
1642430150000|2022-01-17 14:35:50|1204.6|1204.4|1204.8|1204.4|1204.8|1204.4|1204.6|1204.4|1636
1642430190000|2022-01-17 14:36:30|1205|1204.6|1204.6|1204.2|1205|1204.6|1204.6|1204.2|2602
1642430200000|2022-01-17 14:36:40|1204.4||1204.6||1204.6||1204.4||355
1642430210000|2022-01-17 14:36:50|1204.4|1204|1204.4|1204|1204.6|1204.2|1204.4|1204|756
1642430220000|2022-01-17 14:37:00|1204.6|1204.2|1204.6|1204.2|1204.8|1204.6|1204.6|1204.2|4544
1642430250000|2022-01-17 14:37:30|1204.4|1204|1204.4|1204|1204.6|1204|1204.4|1204|500
1642430260000|2022-01-17 14:37:40|1204.2|1203.8|1204.2|1203.8|1204.4|1204|1204|1203.8|900
1642430270000|2022-01-17 14:37:50|1204|1203.6|1203.8|1203.4|1204|1203.6|1203.8|1203.4|2963
1642430280000|2022-01-17 14:38:00|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203.2|0
1642430290000|2022-01-17 14:38:10|1203.8|1203.4|1203.8|1203.4|1204|1203.6|1203.8|1203.4|0
1642430300000|2022-01-17 14:38:20|1204|1203.6|1203.8|1203.6|1204|1203.6|1203.8|1203.4|0
1642430310000|2022-01-17 14:38:30|1204|1203.8|1204.2|1203.8|1204.2|1203.8|1204|1203.8|4969
1642430320000|2022-01-17 14:38:40|1204|1203.6|1203.6|1203.2|1204|1203.6|1203.6|1203.2|585
1642430340000|2022-01-17 14:39:00|1203.4||1203.4||1203.4||1203.4||0
1642430380000|2022-01-17 14:39:40|1203.6|1203|1203|1202.8|1203.6|1203|1203|1202.8|7035
1642430390000|2022-01-17 14:39:50|1203.2|1203|1203.4|1203|1203.4|1203.2|1203.2|1203|456
1642430400000|2022-01-17 14:40:00|1203.6|1203.2|1203.6|1203.2|1203.6|1203.4|1203.4|1203|3700
1642430410000|2022-01-17 14:40:10|1203.4|1203|1203.4|1203|1203.6|1203.2|1203.4|1203|0
1642430420000|2022-01-17 14:40:20|1203.6|1203.2|1203.4|1203|1203.6|1203.2|1203.2|1203|0
1642430460000|2022-01-17 14:41:00|1203.6|1203.2|1203.4|1203.2|1203.6|1203.2|1203.4|1203|0
1642430470000|2022-01-17 14:41:10||1203||1203||1203.2||1203|0
1642430480000|2022-01-17 14:41:20|1203.2|1203.2|1203.2|1202.8|1203.2|1203.2|1203.2|1202.8|522
1642430490000|2022-01-17 14:41:30|1203.4|1203|1203.4|1203|1203.4|1203.2|1203.4|1203|1677
1642430500000|2022-01-17 14:41:40||1203.2||1203.2||1203.2||1203.2|0
1642430510000|2022-01-17 14:41:50|1203.2|1203|1203.2|1202.8|1203.2|1203|1203.2|1202.8|2024
1642430520000|2022-01-17 14:42:00|1203|1203|1203|1202.8|1203|1203|1203|1202.8|0
1642430530000|2022-01-17 14:42:10|||||||||492
1642430550000|2022-01-17 14:42:30|1202.8|1202.6|1202.8|1202.4|1202.8|1202.6|1202.8|1202.4|282
1642430560000|2022-01-17 14:42:40||1202.6||1202.4||1202.6||1202.4|0
1642430570000|2022-01-17 14:42:50|1203|1202.6|1202.8|1202.4|1203|1202.8|1202.8|1202.4|535
1642430580000|2022-01-17 14:43:00||1202.6||1202.6||1202.6||1202.6|0
1642430590000|2022-01-17 14:43:10||1202.4||1202.4||1202.6||1202.4|19
1642430610000|2022-01-17 14:43:30|1203|1202.6|1203|1202.8|1203|1202.8|1203|1202.6|3080
1642430620000|2022-01-17 14:43:40|1202.8|1202.6|1203|1202.6|1203|1202.6|1202.8|1202.4|424
1642430630000|2022-01-17 14:43:50|1202.8|1202.4|1202.4|1202|1202.8|1202.4|1202.4|1202|3357
1642430640000|2022-01-17 14:44:00|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|425
1642430650000|2022-01-17 14:44:10|1202.8|1202.4|1202.8|1202.4|1202.8|1202.6|1202.8|1202.4|439
1642430660000|2022-01-17 14:44:20|1203|1202.6|1203|1202.6|1203|1202.8|1203|1202.6|1180
1642430690000|2022-01-17 14:44:50|1203.2|1202.8|1203|1202.8|1203.2|1203|1202.8|1202.6|22527
1642430700000|2022-01-17 14:45:00|1203.2|1203|1203.2|1202.8|1203.2|1203|1203.2|1202.8|721
1642430750000|2022-01-17 14:45:50|1203|1202.6|1203|1202.6|1203|1202.6|1202.8|1202.6|5992
1642430760000|2022-01-17 14:46:00|1202.8|1202.4|1202.8|1202.4|1203|1202.6|1202.6|1202.2|28283
1642430770000|2022-01-17 14:46:10|1203|1202.6|1203|1202.6|1203|1202.8|1203|1202.6|500
1642430780000|2022-01-17 14:46:20|1202.8||1203||1203||1202.8||2595
1642430790000|2022-01-17 14:46:30||1202.4||1202.6||1202.6||1202.4|0
1642430800000|2022-01-17 14:46:40|1202.8|1202.8|1202.8|1202.6|1202.8|1202.8|1202.8|1202.6|710
1642430810000|2022-01-17 14:46:50|1203||1203||1203||1203||0
1642430850000|2022-01-17 14:47:30|1202.8|1202.4|1202.6|1202.4|1202.8|1202.4|1202.6|1202.4|291
1642430870000|2022-01-17 14:47:50|1202.8|1202.6|1202.8|1202.4|1203|1202.6|1202.8|1202.4|751
1642430890000|2022-01-17 14:48:10|1202.6|1202.6|1202.8|1202.4|1202.8|1202.6|1202.6|1202.4|0
1642430900000|2022-01-17 14:48:20|1202.6||1202.6||1202.6||1202.6||0
1642430910000|2022-01-17 14:48:30|1202.4|1202.2|1202.2|1202|1202.4|1202.2|1202.2|1202|13540
1642430920000|2022-01-17 14:48:40|1202.4|1202.2|1202.4|1202.2|1202.4|1202.2|1202.4|1202|499
1642430940000|2022-01-17 14:49:00|1202.6|1202|1202.6|1202.4|1202.6|1202.4|1202.6|1202|2402
1642430960000|2022-01-17 14:49:20|1202.4|1202.2|1202.4|1202|1202.6|1202.2|1202.2|1202|21794
1642430970000|2022-01-17 14:49:30|1202.6|1202.2|1202.4|1202|1202.6|1202.2|1202.4|1202|0
1642430980000|2022-01-17 14:49:40|1202.6|1202.2|1202.6|1202.4|1202.6|1202.4|1202.4|1202.2|1338
1642430990000|2022-01-17 14:49:50|1202.8|1202.6|1202.8|1202.4|1203|1202.6|1202.8|1202.4|3843
1642431000000|2022-01-17 14:50:00|1203|1202.6|1203|1202.6|1203|1202.8|1203|1202.6|2464
1642431020000|2022-01-17 14:50:20|1202.8|1202.8|1203.2|1202.8|1203.2|1202.8|1202.8|1202.6|3579
1642431030000|2022-01-17 14:50:30|1203.4|1203|1203.2|1203|1203.4|1203.2|1203.2|1202.8|7118
1642431040000|2022-01-17 14:50:40||1202.8||1202.8||1202.8||1202.8|0
1642431050000|2022-01-17 14:50:50|1203|1203|1203.4|1203|1203.4|1203.2|1203|1203|756
1642431060000|2022-01-17 14:51:00|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|1203.6|1203.2|0
1642431070000|2022-01-17 14:51:10|1203.4|1203|1203.2|1203|1203.4|1203|1203.2|1203|0
1642431080000|2022-01-17 14:51:20|1203|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.8|430
1642431130000|2022-01-17 14:52:10|1203|1203|1202.8|1202.4|1203|1203|1202.8|1202.4|3376
1642431140000|2022-01-17 14:52:20||1202.6||1202.6||1202.6||1202.6|0
1642431150000|2022-01-17 14:52:30||1202.4||1202.4||1202.4||1202.4|0
1642431160000|2022-01-17 14:52:40||1202.6||1202.6||1202.6||1202.6|0
1642431170000|2022-01-17 14:52:50|1203|1202.8|1203|1202.8|1203.2|1202.8|1203|1202.8|1642
1642431180000|2022-01-17 14:53:00|1202.8|1202.6|1202.6|1202.4|1203|1202.8|1202.6|1202.4|11359
1642431190000|2022-01-17 14:53:10|1202.4|1202.2|1202.6|1202.2|1202.6|1202.2|1202.4|1202.2|4570
1642431200000|2022-01-17 14:53:20|1202.8|1202.4|1202.8|1202.4|1202.8|1202.6|1202.8|1202.4|141
1642431210000|2022-01-17 14:53:30|1203|1202.6|1203|1202.6|1203|1202.8|1203|1202.6|860
1642431220000|2022-01-17 14:53:40|1203.2|1202.8|1203|1202.8|1203.4|1203|1203|1202.6|2726
1642431230000|2022-01-17 14:53:50||1202.6||1202.6||1202.8||1202.6|0
1642431240000|2022-01-17 14:54:00||1202.8||1202.8||1202.8||1202.8|0
1642431250000|2022-01-17 14:54:10|||||||||1402
1642431270000|2022-01-17 14:54:30|1203.2|1203|1203|1202.6|1203.2|1203|1203|1202.6|7153
1642431280000|2022-01-17 14:54:40|1202.8|1202.4|1202.8|1202.4|1202.8|1202.6|1202.8|1202.4|0
1642431290000|2022-01-17 14:54:50|1203|1202.6|1203|1202.6|1203|1202.8|1203|1202.6|3686
1642431300000|2022-01-17 14:55:00|1203.2|1202.8|1203|1202.8|1203.2|1203|1203|1202.8|7970
1642431320000|2022-01-17 14:55:20|1203.2|1203|1203.2|1203|1203.2|1203|1203.2|1202.8|0
1642431330000|2022-01-17 14:55:30|1203|1202.8|1202.8|1202.6|1203.2|1203|1202.8|1202.6|22218
1642431340000|2022-01-17 14:55:40|1203|1202.4|1203|1202.8|1203.2|1203|1203|1202.4|4242
1642431350000|2022-01-17 14:55:50|1203.2|1203|1203.2|1203|1203.2|1203|1203|1202.8|478
1642431360000|2022-01-17 14:56:00|1203.4|1203.2|1203.2|1203|1203.8|1203.4|1203.2|1203|19361
1642431370000|2022-01-17 14:56:10|1203|1202.8|1203|1202.8|1203.2|1202.8|1203|1202.8|818
1642431380000|2022-01-17 14:56:20|1203.2|1203|1203.2|1203|1203.2|1203|1203.2|1203|424
1642431390000|2022-01-17 14:56:30|1203.4|1202.8|1203.4|1203|1203.4|1203.2|1203.4|1202.8|56
1642431400000|2022-01-17 14:56:40|1203.2|1202.8|1203|1202.8|1203.2|1203|1203|1202.8|7217
1642431420000|2022-01-17 14:57:00|1202.8|1202.6|1202.8|1202.4|1202.8|1202.6|1202.8|1202.4|1086
1642431430000|2022-01-17 14:57:10|1203|1202.6|1203|1202.6|1203|1202.8|1203|1202.6|0
1642431440000|2022-01-17 14:57:20|1203.2|1202.8|1203|1202.8|1203.2|1203|1203|1202.8|5276
1642431450000|2022-01-17 14:57:30|1203.2|1203|1203.2|1203|1203.2|1203|1203.2|1202.8|750
1642431460000|2022-01-17 14:57:40||1202.8||1202.8||1203||1202.8|200
1642431470000|2022-01-17 14:57:50||1203||1203||1203||1203|122
1642431490000|2022-01-17 14:58:10|1203|1202.8|1203|1202.8|1203.2|1202.8|1202.8|1202.6|4070
1642431500000|2022-01-17 14:58:20|1203.2|1203|1203.2|1202.8|1203.2|1203|1203.2|1202.8|0
1642431510000|2022-01-17 14:58:30|1203||1203.2||1203.2||1203||0
1642431540000|2022-01-17 14:59:00|1203.4|1203|1203.4|1203.2|1203.6|1203.2|1203.4|1202.8|1106
1642431550000|2022-01-17 14:59:10|1203.2|1203|1203.2|1202.8|1203.4|1203|1203.2|1202.8|1254
1642431560000|2022-01-17 14:59:20||1203||1202.8||1203||1202.8|0
1642431570000|2022-01-17 14:59:30|1203.4|1203|1203.6|1203.2|1203.6|1203.2|1203.4|1203|906
1642431580000|2022-01-17 14:59:40|1203.8|1203.4|1204|1203.6|1204|1203.6|1203.8|1203.4|1513
1642431590000|2022-01-17 14:59:50||1203.8||1203.8||1203.8||1203.8|515
1642431600000|2022-01-17 15:00:00|1204.2|1204|1204.2|1203.8|1204.4|1204.2|1204.2|1203.8|9457
1642431610000|2022-01-17 15:00:10|1204|1204|1204.2|1203.8|1204.4|1204|1203.8|1203.6|18114
1642431620000|2022-01-17 15:00:20|1204.4|1204|1204.4|1204|1204.4|1204.2|1204.4|1204|0
1642431630000|2022-01-17 15:00:30|1204.2|1204.2|1204.4|1204|1204.4|1204.2|1204.2|1204|542
1642431650000|2022-01-17 15:00:50|1204.2||1204.2||1204.4||1204.2||0
1642431660000|2022-01-17 15:01:00|1204.4|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1204|1944
1642431670000|2022-01-17 15:01:10|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1203.8|15
1642431680000|2022-01-17 15:01:20||1204.2||1204.2||1204.2||1204|0
1642431690000|2022-01-17 15:01:30||1204||1204||1204.2||1204|0
1642431700000|2022-01-17 15:01:40|1204.2||1204.2||1204.2||1204.2||0
1642431710000|2022-01-17 15:01:50|1204.4|1204.2|1204.4|1204|1204.4|1204.2|1204.4|1204|960
1642431720000|2022-01-17 15:02:00|1204.2|1203.8|1204.2|1203.8|1204.2|1203.8|1204|1203.6|3058
1642431730000|2022-01-17 15:02:10|1204|1203.6|1203.8|1203.4|1204|1203.8|1203.8|1203.4|3305
1642431740000|2022-01-17 15:02:20|1203.6|1203.2|1203.4|1203.2|1203.6|1203.2|1203.4|1203.2|1183
1642431750000|2022-01-17 15:02:30|1203.2|1203|1203.4|1203|1203.4|1203|1203.2|1202.8|302
1642431760000|2022-01-17 15:02:40|1203.2|1202.8|1203|1202.6|1203.4|1203|1203|1202.6|0
1642431770000|2022-01-17 15:02:50|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203.2|1202.6|0
1642431780000|2022-01-17 15:03:00|1203|1202.6|1203|1202.6|1203|1202.8|1202.8|1202.4|2798
1642431790000|2022-01-17 15:03:10|1202.8|1202.4|1202.8|1202.6|1202.8|1202.6|1202.6|1202.4|1183
1642431800000|2022-01-17 15:03:20|1202.6|1202.4|1202.4|1202.2|1202.6|1202.4|1202.4|1202.2|4996
1642431810000|2022-01-17 15:03:30|1202.6|1202.4|1202.8|1202.4|1202.8|1202.6|1202.6|1202.4|0
1642431820000|2022-01-17 15:03:40|1202.6|1202.6|1202.8|1202.4|1202.8|1202.6|1202.6|1202.4|0
1642431840000|2022-01-17 15:04:00|1202.6|1202.2|1202.6|1202.4|1202.6|1202.4|1202.4|1202.2|1678
1642431850000|2022-01-17 15:04:10|1202.8|1202.6|1202.6|1202.4|1203|1202.6|1202.6|1202.4|1520
1642431860000|2022-01-17 15:04:20|1202.8||1202.8||1202.8||1202.8||0
1642431880000|2022-01-17 15:04:40|1202.6|1202.2|1202.6|1202.4|1202.6|1202.4|1202.4|1202.2|425
1642431890000|2022-01-17 15:04:50|1202.8|1202.6|1202.8|1202.4|1203|1202.6|1202.8|1202.4|1042
1642431900000|2022-01-17 15:05:00|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.4|1202.2|425
1642431910000|2022-01-17 15:05:10|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|0
1642431920000|2022-01-17 15:05:20|1202.6||1202.8||1202.8||1202.6||12
1642431930000|2022-01-17 15:05:30|1203|1202.6|1203|1202.8|1203|1202.8|1202.8|1202.6|5166
1642431950000|2022-01-17 15:05:50|1202.8|1202.6|1202.4|1202|1202.8|1202.6|1202.2|1201.8|42646
1642431960000|2022-01-17 15:06:00|1202.6|1202.2|1202.6|1202.2|1202.6|1202.4|1202.6|1202|4121
1642431970000|2022-01-17 15:06:10||1202.4||1202.4||1202.4||1202.4|0
1642431980000|2022-01-17 15:06:20|1202.8|1202.6|1202.8|1202.6|1203|1202.8|1202.8|1202.4|1346
1642431990000|2022-01-17 15:06:30||1202.4||1202.6||1202.6||1202.4|0
1642432000000|2022-01-17 15:06:40||1202.4||1202.4||1202.4||1202.4|0
1642432010000|2022-01-17 15:06:50|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.4|1202|1673
1642432020000|2022-01-17 15:07:00|1202.4|1202.4|1202.6|1202.4|1202.6|1202.4|1202.4|1202.4|425
1642432060000|2022-01-17 15:07:40|1202.4|1202.2|1202.8|1202.4|1202.8|1202.4|1202.4|1202|8117
1642432070000|2022-01-17 15:07:50|1202.6|1202.2|1202.2|1201.8|1202.6|1202.2|1202|1201.8|4104
1642432080000|2022-01-17 15:08:00|1202|1201.6|1202.2|1201.8|1202.2|1201.8|1202|1201.6|1673
1642432090000|2022-01-17 15:08:10|1202|1201.6|1202.2|1201.8|1202.2|1202|1202|1201.6|162
1642432100000|2022-01-17 15:08:20|1202.4|1202|1202.4|1202|1202.4|1202|1202.4|1201.8|0
1642432110000|2022-01-17 15:08:30|1202.2|1201.8|1201.8|1201.6|1202.2|1201.8|1201.8|1201.6|570
1642432140000|2022-01-17 15:09:00|1201.6|1201.4|1201.2|1201|1201.6|1201.4|1201.2|1201|7422
1642432150000|2022-01-17 15:09:10|1201.4|1201.2|1201.2|1200.8|1201.4|1201.2|1201|1200.6|1779
1642432160000|2022-01-17 15:09:20|1201|1200.6|1201|1200.6|1201|1200.8|1201|1200.6|602
1642432170000|2022-01-17 15:09:30|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|0
1642432180000|2022-01-17 15:09:40|1200.6||1200.8||1200.8||1200.6||3000
1642432190000|2022-01-17 15:09:50|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|0
1642432200000|2022-01-17 15:10:00||1200.4||1200.2||1200.4||1200.2|200
1642432210000|2022-01-17 15:10:10|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|0
1642432220000|2022-01-17 15:10:20|1200.6|1200.6|1200.8|1200.6|1200.8|1200.6|1200.6|1200.6|0
1642432230000|2022-01-17 15:10:30||1200.4||1200.6||1200.6||1200.4|0
1642432240000|2022-01-17 15:10:40|1201|1200.8|1201|1200.6|1201|1200.8|1201|1200.6|1205
1642432270000|2022-01-17 15:11:10|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|517
1642432280000|2022-01-17 15:11:20|1200.8||1200.6||1200.8||1200.6||0
1642432290000|2022-01-17 15:11:30|1200.4|1200|1200.4|1200|1200.4|1200.2|1200.2|1200|3818
1642432300000|2022-01-17 15:11:40|1200.2||1200.4||1200.4||1200.2||160
1642432310000|2022-01-17 15:11:50|1200.2||1200.4||1200.4||1200.2||0
1642432320000|2022-01-17 15:12:00|1200.2|1199.8|1200.2|1200|1200.4|1200.2|1200|1199.8|3592
1642432330000|2022-01-17 15:12:10|1200.4|1199.8|1200|1199.6|1200.4|1200|1199.4|1199.2|13417
1642432340000|2022-01-17 15:12:20|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|537
1642432350000|2022-01-17 15:12:30|1200.2|1199.8|1200.4|1199.8|1200.4|1200|1200|1199.6|0
1642432360000|2022-01-17 15:12:40|1200.2||1200.2||1200.2||1200||0
1642432370000|2022-01-17 15:12:50|1200.4|1200|1200.4|1200|1200.4|1200|1200.2|1200|0
1642432380000|2022-01-17 15:13:00|1200.2|1200.2|1200.6|1200.2|1200.6|1200.2|1200.2|1200.2|0
1642432410000|2022-01-17 15:13:30|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|500
1642432420000|2022-01-17 15:13:40|1200.8||1200.6||1200.8||1200.6||0
1642432440000|2022-01-17 15:14:00|1200.8|1200.4|1200.8|1200.6|1201|1200.6|1200.6|1200.4|3375
1642432450000|2022-01-17 15:14:10|1201|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.8|425
1642432460000|2022-01-17 15:14:20|1201||1201.2||1201.2||1201||682
1642432470000|2022-01-17 15:14:30|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.8|1200.4|3096
1642432520000|2022-01-17 15:15:20|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.8|1200.4|0
1642432540000|2022-01-17 15:15:40|1201|1200.6|1201.2|1201|1201.2|1201|1201|1200.6|1289
1642432550000|2022-01-17 15:15:50|1201|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.6|569
1642432560000|2022-01-17 15:16:00|1201||1201.2||1201.2||1201||1633
1642432570000|2022-01-17 15:16:10|1201.6|1201|1201.4|1201|1201.6|1201.4|1201.4|1201|6432
1642432590000|2022-01-17 15:16:30|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|0
1642432610000|2022-01-17 15:16:50|1201.4|1201|1201.4|1201|1201.4|1201|1201.2|1201|0
1642432620000|2022-01-17 15:17:00|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201|441
1642432650000|2022-01-17 15:17:30|1201.8|1201.4|1201.2|1201|1201.8|1201.4|1201.2|1200.8|9138
1642432690000|2022-01-17 15:18:10|1201.4|1201.2|1201.4|1201|1201.4|1201.2|1201.4|1201|1013
1642432700000|2022-01-17 15:18:20|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201|425
1642432760000|2022-01-17 15:19:20|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|490
1642432770000|2022-01-17 15:19:30|1201.8|1201.4|1201.6|1201.2|1201.8|1201.4|1201.6|1201.2|500
1642432780000|2022-01-17 15:19:40|1201.4||1201.6||1201.6||1201.4||0
1642432800000|2022-01-17 15:20:00|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|0
1642432810000|2022-01-17 15:20:10|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1200.6|1200.4|10301
1642432820000|2022-01-17 15:20:20|1201.4|1201.4|1201.4|1201|1201.6|1201.4|1201.4|1201|426
1642432830000|2022-01-17 15:20:30|1201.2|1200.8|1201.6|1201.2|1201.6|1201.2|1201.2|1200.8|0
1642432850000|2022-01-17 15:20:50|1201.8|1201.4|1201.8|1201.4|1201.8|1201.6|1201.8|1201.4|840
1642432870000|2022-01-17 15:21:10|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|1310
1642432880000|2022-01-17 15:21:20|1202|1201.6|1201.8|1201.6|1202|1201.6|1201.8|1201.6|0
1642432890000|2022-01-17 15:21:30|1201.6|1201.4|1201.6|1201.2|1201.6|1201.4|1201.6|1201.2|425
1642432900000|2022-01-17 15:21:40||1201.4||1201.4||1201.4||1201.4|185
1642432910000|2022-01-17 15:21:50||1201.2||1201.4||1201.4||1201.2|0
1642432920000|2022-01-17 15:22:00|1201.4|1201.2|1201.4|1201.2|1201.4|1201.2|1201.4|1201.2|328
1642432940000|2022-01-17 15:22:20|1201.6||1201.6||1201.6||1201.4||0
1642432950000|2022-01-17 15:22:30|1201.4||1201.4||1201.4||1201.4||0
1642432960000|2022-01-17 15:22:40|1201.6||1201.6||1201.6||1201.6||0
1642432970000|2022-01-17 15:22:50|1201.4|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|401
1642432980000|2022-01-17 15:23:00|1201||1201||1201||1201||0
1642432990000|2022-01-17 15:23:10|1201.2||1201.2||1201.2||1201.2||0
1642433020000|2022-01-17 15:23:40|1201||1201||1201.2||1201||0
1642433050000|2022-01-17 15:24:10|1200.8|1200.6|1200.8|1200.6|1200.8|1200.6|1200.8|1200.6|1174
1642433060000|2022-01-17 15:24:20|1201|1200.4|1201.2|1201|1201.2|1201|1201|1200.4|3308
1642433080000|2022-01-17 15:24:40|1201|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.6|4172
1642433090000|2022-01-17 15:24:50|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|0
1642433100000|2022-01-17 15:25:00|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|0
1642433110000|2022-01-17 15:25:10|1201|1200.6|1200.8|1200.6|1201|1200.6|1200.8|1200.6|6075
1642433120000|2022-01-17 15:25:20|1200.6|1200.4|1200.4|1200.2|1200.8|1200.4|1200.4|1200.2|3349
1642433130000|2022-01-17 15:25:30|1200.6|1200.4|1200.6|1200.4|1200.6|1200.4|1200.6|1200.2|971
1642433140000|2022-01-17 15:25:40|1200.8|1200.6|1201|1200.8|1201.2|1200.8|1200.6|1200.6|76
1642433150000|2022-01-17 15:25:50|1200.8|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.6|542
1642433170000|2022-01-17 15:26:10|1200.8|1200.8|1201.2|1200.8|1201.2|1201|1200.8|1200.8|7189
1642433190000|2022-01-17 15:26:30|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|0
1642433210000|2022-01-17 15:26:50|1201.2|1200.8|1201.2|1201|1201.2|1201|1201|1200.8|30
1642433220000|2022-01-17 15:27:00|1201.4||1201.4||1201.4||1201.4||0
1642433230000|2022-01-17 15:27:10|1201.2|1200.8|1201|1200.6|1201.2|1200.8|1201|1200.6|5320
1642433240000|2022-01-17 15:27:20||1200.8||1200.6||1200.8||1200.6|0
1642433280000|2022-01-17 15:28:00||1200.8||1200.6||1200.8||1200.6|0
1642433310000|2022-01-17 15:28:30||1200.8||1200.8||1200.8||1200.8|0
1642433330000|2022-01-17 15:28:50|1201.2|1201|1201.4|1201.2|1201.4|1201.2|1201.2|1201|427
1642433340000|2022-01-17 15:29:00|1201.6|1201.4|1201.6|1201.2|1201.6|1201.4|1201.6|1201.2|0
1642433350000|2022-01-17 15:29:10|1201.4||1201.6||1201.6||1201.4||0
1642433360000|2022-01-17 15:29:20|1201.4||1201.6||1201.6||1201.4||0
1642433380000|2022-01-17 15:29:40|1201.4|1201.4|1201.6|1201.2|1201.6|1201.4|1201.4|1201.2|0
1642433390000|2022-01-17 15:29:50||1201.4||1201.2||1201.4||1201.2|0
1642433400000|2022-01-17 15:30:00||1201.4||1201.4||1201.4||1201.4|0
1642433410000|2022-01-17 15:30:10||1201.2||1201.2||1201.2||1201.2|0
1642433430000|2022-01-17 15:30:30|1201.4||1201.4||1201.6||1201.4||0
1642433440000|2022-01-17 15:30:40|1201.6||1201.6||1201.6||1201.6||0
1642433450000|2022-01-17 15:30:50||1201.4||1201.4||1201.4||1201.4|0
1642433470000|2022-01-17 15:31:10|1201.8|1201.6|1201.8|1201.6|1201.8|1201.6|1201.8|1201.6|51
1642433480000|2022-01-17 15:31:20|1202|1201.8|1202.2|1202|1202.4|1202|1202|1201.8|784
1642433490000|2022-01-17 15:31:30|1202|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.8|1342
1642433500000|2022-01-17 15:31:40|1202|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|582
1642433510000|2022-01-17 15:31:50|1201.8||1201.8||1201.8||1201.8||0
1642433520000|2022-01-17 15:32:00|1202||1202||1202||1202||0
1642433530000|2022-01-17 15:32:10|1201.8|1201.4|1201.4|1201.2|1201.8|1201.4|1201.4|1201|10219
1642433540000|2022-01-17 15:32:20||1201||1201||1201.2||1201|0
1642433550000|2022-01-17 15:32:30||1201.2||1201.2||1201.2||1201.2|0
1642433560000|2022-01-17 15:32:40||1201||1201.2||1201.2||1201|0
1642433570000|2022-01-17 15:32:50||1201||1201.2||1201.2||1201|1
1642433580000|2022-01-17 15:33:00||1201||1201.2||1201.2||1201|0
1642433590000|2022-01-17 15:33:10|1201.6|1201.4|1201.6|1201.4|1201.8|1201.4|1201.6|1201.4|299
1642433600000|2022-01-17 15:33:20|1201.4|1201.2|1201.4|1201|1201.4|1201.2|1201.4|1201|425
1642433610000|2022-01-17 15:33:30|1201.2|1200.8|1201.2|1201|1201.4|1201|1201.2|1200.8|0
1642433620000|2022-01-17 15:33:40|1201.4|1201.2|1201.4|1201.2|1201.4|1201.2|1201.4|1201|158
1642433630000|2022-01-17 15:33:50|1201.2|1201|1201.4|1201|1201.4|1201|1201.2|1201|425
1642433640000|2022-01-17 15:34:00|1201.2|1200.8|1201|1200.6|1201.2|1200.8|1201|1200.6|377
1642433660000|2022-01-17 15:34:20||1200.8||1200.6||1200.8||1200.6|0
1642433700000|2022-01-17 15:35:00|1201.2|1200.8|1201.2|1201|1201.4|1201|1201.2|1200.6|908
1642433710000|2022-01-17 15:35:10|||||||||52
1642433720000|2022-01-17 15:35:20|1201.4|1201.2|1201.4|1201|1201.6|1201.2|1201.4|1201|28
1642433730000|2022-01-17 15:35:30|1201.6|1201.2|1201.6|1201.4|1201.8|1201.4|1201.4|1201.2|5805
1642433740000|2022-01-17 15:35:40||1201.2||1201.2||1201.4||1201.2|300
1642433750000|2022-01-17 15:35:50|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1642433770000|2022-01-17 15:36:10|1201.2|1201.2|1201.4|1201.2|1201.4|1201.2|1201.2|1201.2|945
1642433780000|2022-01-17 15:36:20|1201.6|1201|1201.4|1201.2|1201.6|1201.2|1201.4|1201|650
1642433800000|2022-01-17 15:36:40|1201.6|1201.4|1201.6|1201.2|1201.6|1201.4|1201.6|1201.2|57
1642433810000|2022-01-17 15:36:50|1201.8|1201.4|1201.6|1201.4|1201.8|1201.6|1201.6|1201.4|39
1642433820000|2022-01-17 15:37:00|1201.8|1201.2|1201.6|1201.2|1201.8|1201.4|1201.6|1201.2|389
1642433830000|2022-01-17 15:37:10|1201.4|1201|1201.4|1201|1201.6|1201|1201.4|1201|259
1642433840000|2022-01-17 15:37:20|1201.2||1201.2||1201.2||1201.2||0
1642433850000|2022-01-17 15:37:30|1201.4||1201.4||1201.4||1201.2||327
1642433880000|2022-01-17 15:38:00|1201.6|1201.2|1201.6|1201.4|1201.8|1201.4|1201.6|1201.2|0
1642433900000|2022-01-17 15:38:20|1201.4|1201.2|1201.6|1201.2|1201.6|1201.2|1201.4|1201.2|564
1642433910000|2022-01-17 15:38:30||1201.4||1201.2||1201.4||1201.2|0
1642433920000|2022-01-17 15:38:40|1201.8|1201.4|1201.8|1201.4|1202|1201.6|1201.8|1201.4|153
1642433930000|2022-01-17 15:38:50|1201.6||1201.8||1201.8||1201.6||0
1642433940000|2022-01-17 15:39:00|1202|1201.6|1201.8|1201.4|1202|1201.8|1201.6|1201.4|6497
1642433950000|2022-01-17 15:39:10|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1060
1642434000000|2022-01-17 15:40:00|1201.4|1201.4|1201.4|1201.2|1201.4|1201.4|1201.4|1201.2|117
1642434010000|2022-01-17 15:40:10|1201.6|1201|1201.4|1201|1201.6|1201.2|1201.2|1201|4920
1642434020000|2022-01-17 15:40:20|1201.6|1201.2|1201.4|1201.2|1201.6|1201.2|1201.4|1201.2|705
1642434030000|2022-01-17 15:40:30|1201.6|1201.4|1201.6|1201.2|1201.8|1201.4|1201.6|1201.2|3322
1642434050000|2022-01-17 15:40:50|1201.4|1201|1201.2|1201|1201.4|1201|1201.2|1201|913
1642434060000|2022-01-17 15:41:00|1201.4|1201.2|1201.2|1201|1201.8|1201.4|1201.2|1201|5841
1642434070000|2022-01-17 15:41:10||1200.8||1200.8||1201||1200.8|761
1642434080000|2022-01-17 15:41:20|1201|1200.6|1201|1200.6|1201|1200.8|1201|1200.6|0
1642434090000|2022-01-17 15:41:30||1200.8||1200.6||1200.8||1200.6|500
1642434110000|2022-01-17 15:41:50|1200.8||1201||1201||1200.8||1875
1642434130000|2022-01-17 15:42:10|1200.8||1200.8||1200.8||1200.8||0
1642434140000|2022-01-17 15:42:20|1200.6|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.4|890
1642434150000|2022-01-17 15:42:30|1200.6|1200.6|1200.8|1200.6|1200.8|1200.6|1200.6|1200.4|326
1642434160000|2022-01-17 15:42:40||1200.4||1200.4||1200.4||1200.4|425
1642434170000|2022-01-17 15:42:50|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.8|1200.4|0
1642434180000|2022-01-17 15:43:00||1200.6||1200.4||1200.6||1200.4|895
1642434190000|2022-01-17 15:43:10|1201|1200.6|1200.8|1200.6|1201|1200.6|1200.8|1200.6|0
1642434200000|2022-01-17 15:43:20|1201|1200.8|1201|1200.8|1201.2|1200.8|1200.8|1200.6|11448
1642434210000|2022-01-17 15:43:30|1200.8|1200.6|1200.8|1200.6|1200.8|1200.8|1200.8|1200.4|1108
1642434220000|2022-01-17 15:43:40|1201|1200.4|1200.8|1200.6|1201|1200.8|1200.8|1200.4|1143
1642434230000|2022-01-17 15:43:50|1200.6|1200.4|1200.6|1200.2|1200.6|1200.4|1200.4|1200.2|3061
1642434240000|2022-01-17 15:44:00|1200.4|1200.4|1200.8|1200.4|1200.8|1200.4|1200.4|1200.2|540
1642434260000|2022-01-17 15:44:20|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|1213
1642434270000|2022-01-17 15:44:30|1200.8|1200.4|1200.4|1200.2|1200.8|1200.4|1200.4|1200.2|3699
1642434290000|2022-01-17 15:44:50||1200||1200.2||1200.2||1200|820
1642434300000|2022-01-17 15:45:00|1200.6|1200.4|1200.4|1200|1200.8|1200.6|1200.2|1200|7659
1642434320000|2022-01-17 15:45:20|1200.2|1199.8|1200|1199.8|1200.2|1199.8|1200|1199.8|8812
1642434330000|2022-01-17 15:45:30|1199.8|1199.6|1200|1199.6|1200|1199.8|1199.8|1199.6|1848
1642434350000|2022-01-17 15:45:50|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|0
1642434360000|2022-01-17 15:46:00|1199.6|1199.2|1200|1199.6|1200|1199.8|1199.6|1199.2|2204
1642434370000|2022-01-17 15:46:10||1199.8||1199.6||1199.8||1199.6|0
1642434380000|2022-01-17 15:46:20|1199.8||1199.8||1199.8||1199.8||0
1642434390000|2022-01-17 15:46:30|1200|1199.8|1200|1199.8|1200|1199.8|1200|1199.8|426
1642434400000|2022-01-17 15:46:40|1199.8|1199.6|1199.6|1199.2|1199.8|1199.6|1199.6|1199.2|1076
1642434410000|2022-01-17 15:46:50|1199.8|1199.4|1200|1199.8|1200|1199.8|1199.8|1199.4|429
1642434420000|2022-01-17 15:47:00|1199.8|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.4|213
1642434430000|2022-01-17 15:47:10|||||||||200
1642434440000|2022-01-17 15:47:20|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|0
1642434450000|2022-01-17 15:47:30|1199.6|1199.2|1200|1199.6|1200|1199.8|1199.6|1199.2|1392
1642434470000|2022-01-17 15:47:50||1199.8||1199.6||1199.8||1199.6|0
1642434480000|2022-01-17 15:48:00|1199.8||1200||1200||1199.8||0
1642434510000|2022-01-17 15:48:30|1200.2|1199.8|1200|1199.6|1200.4|1200.2|1200|1199.6|7631
1642434520000|2022-01-17 15:48:40|1199.8||1199.8||1200||1199.8||0
1642434530000|2022-01-17 15:48:50|1199.6|1199.4|1199|1198.8|1199.6|1199.4|1199|1198.8|11086
1642434540000|2022-01-17 15:49:00|1199.2|1199|1199.4|1199|1199.4|1199|1199.2|1198.8|400
1642434550000|2022-01-17 15:49:10|1199.6|1199.2|1199.6|1199.2|1199.6|1199.4|1199.4|1199.2|3940
1642434560000|2022-01-17 15:49:20|||||||||500
1642434570000|2022-01-17 15:49:30|1199.4||1199.6||1199.6||1199.4||3062
1642434580000|2022-01-17 15:49:40|1199.4|1199|1199.4|1199|1199.4|1199|1199.2|1198.8|713
1642434610000|2022-01-17 15:50:10|1199.2|1198.8|1199.2|1198.8|1199.2|1199|1199.2|1198.8|0
1642434630000|2022-01-17 15:50:30|1199|1199|1199.4|1199|1199.4|1199|1199|1198.8|1777
1642434640000|2022-01-17 15:50:40|1199.2|1198.8|1199.2|1198.8|1199.2|1199|1199.2|1198.8|450
1642434660000|2022-01-17 15:51:00|1199.4|1199|1199.6|1199.2|1199.6|1199.4|1199.4|1199|1988
1642434720000|2022-01-17 15:52:00|1199.8|1199.4|1199.6|1199.4|1199.8|1199.6|1199.6|1199.4|2677
1642434730000|2022-01-17 15:52:10|1199.8|1199.6|1200|1199.6|1200|1199.8|1199.8|1199.6|2687
1642434740000|2022-01-17 15:52:20|1199.8||1199.8||1199.8||1199.8||119
1642434750000|2022-01-17 15:52:30|1200|1199.8|1200|1199.6|1200|1199.8|1199.8|1199.6|2000
1642434780000|2022-01-17 15:53:00|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199.6|1199.2|426
1642434810000|2022-01-17 15:53:30|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|935
1642434820000|2022-01-17 15:53:40|1200.2|1199.8|1200|1199.6|1200.4|1200|1200|1199.6|3245
1642434840000|2022-01-17 15:54:00|1199.8|1199.8|1200|1199.6|1200|1199.8|1199.8|1199.6|2204
1642434850000|2022-01-17 15:54:10|1199.8|1199.4|1199.6|1199.4|1199.8|1199.4|1199.6|1199.4|1742
1642434860000|2022-01-17 15:54:20|1199.8|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|2574
1642434870000|2022-01-17 15:54:30|1199.8||1200||1200||1199.8||0
1642434880000|2022-01-17 15:54:40|1200.2|1199.8|1200|1199.6|1200.2|1200|1200|1199.6|6582
1642434900000|2022-01-17 15:55:00|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|0
1642434910000|2022-01-17 15:55:10|1200|1199.6|1200|1199.6|1200.2|1200|1199.8|1199.6|8484
1642434920000|2022-01-17 15:55:20|1199.8||1199.8||1199.8||1199.8||0
1642434930000|2022-01-17 15:55:30|1199.6|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|476
1642434940000|2022-01-17 15:55:40|1199.6|1199.2|1199.4|1199.2|1199.6|1199.2|1199.4|1199.2|408
1642434960000|2022-01-17 15:56:00|1199.6|1199.4|1199.6|1199.2|1199.6|1199.4|1199.6|1199.2|557
1642434980000|2022-01-17 15:56:20||1199.4||1199.4||1199.4||1199.4|485
1642435010000|2022-01-17 15:56:50|1199.8|1199.6|1200|1199.8|1200.2|1200|1199.8|1199.6|827
1642435020000|2022-01-17 15:57:00|1199.8|1199.6|1199.6|1199.4|1200|1199.6|1199.6|1199.4|2193
1642435040000|2022-01-17 15:57:20|1199.8|1199.6|1200|1199.8|1200|1199.8|1199.8|1199.6|879
1642435050000|2022-01-17 15:57:30|||||||||404
1642435080000|2022-01-17 15:58:00||1199.6||1199.6||1199.6||1199.6|1349
1642435100000|2022-01-17 15:58:20|1200.2|1199.8|1200|1199.8|1200.2|1200|1200|1199.8|3727
1642435110000|2022-01-17 15:58:30|1200.2|1200|1200.2|1199.8|1200.2|1200|1200|1199.8|2736
1642435120000|2022-01-17 15:58:40|1200||1200||1200.2||1200||0
1642435130000|2022-01-17 15:58:50|||||||||285
1642435140000|2022-01-17 15:59:00|1199.8|1199.6|1199.8|1199.6|1200|1199.8|1199.8|1199.4|1541
1642435150000|2022-01-17 15:59:10|1199.6|1199.4|1199.8|1199.6|1199.8|1199.6|1199.6|1199.4|655
1642435200000|2022-01-17 16:00:00|1199.6|1199.4|1199.8|1199.4|1199.8|1199.6|1199.6|1199.4|1136
1642435210000|2022-01-17 16:00:10|1200|1199.6|1200|1199.6|1200|1199.8|1199.8|1199.4|1247
1642435220000|2022-01-17 16:00:20|1199.8||1200||1200||1199.8||0
1642435230000|2022-01-17 16:00:30|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|6570
1642435240000|2022-01-17 16:00:40|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|0
1642435250000|2022-01-17 16:00:50|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|0
1642435260000|2022-01-17 16:01:00||1199.6||1199.4||1199.6||1199.4|1000
1642435270000|2022-01-17 16:01:10|1199.6||1199.8||1199.8||1199.6||0
1642435280000|2022-01-17 16:01:20||1199.6||1199.6||1199.6||1199.6|0
1642435290000|2022-01-17 16:01:30|1200|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.6|3233
1642435300000|2022-01-17 16:01:40|1200|1199.6|1199.8|1199.4|1200|1199.6|1199.8|1199.4|1928
1642435310000|2022-01-17 16:01:50|1199.6||1199.6||1199.8||1199.6||0
1642435320000|2022-01-17 16:02:00|1199.4|1199.2|1199.8|1199.4|1199.8|1199.4|1199.4|1199.2|940
1642435350000|2022-01-17 16:02:30|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|0
1642435370000|2022-01-17 16:02:50|1199.4|1199.4|1199.6|1199.2|1199.6|1199.4|1199.4|1199.2|5207
1642435380000|2022-01-17 16:03:00|1199.4|1199|1199.4|1199|1199.4|1199|1199.2|1199|1173
1642435420000|2022-01-17 16:03:40|1199.2|1198.8|1199|1198.8|1199.2|1198.8|1199|1198.8|426
1642435430000|2022-01-17 16:03:50|1199.2|1199|1199.2|1199|1199.6|1199.2|1199.2|1199|3542
1642435440000|2022-01-17 16:04:00|1199|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.8|429
1642435450000|2022-01-17 16:04:10|1199||1199.2||1199.2||1199||0
1642435460000|2022-01-17 16:04:20|1199|1198.6|1199|1198.6|1199|1198.6|1199|1198.6|500
1642435510000|2022-01-17 16:05:10|1198.8|1198.4|1198.8|1198.4|1199|1198.4|1198.8|1198.4|1622
1642435520000|2022-01-17 16:05:20|1198.6|1198.2|1198.8|1198.4|1198.8|1198.4|1198.6|1198.2|0
1642435530000|2022-01-17 16:05:30|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.4|1198.2|0
1642435540000|2022-01-17 16:05:40|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1588
1642435550000|2022-01-17 16:05:50|1198.6|1198.2|1198.6|1198.2|1198.8|1198.2|1198.6|1198.2|0
1642435560000|2022-01-17 16:06:00|1199|1198.4|1198.8|1198.6|1199|1198.8|1198.8|1198.4|12237
1642435570000|2022-01-17 16:06:10|1199|1198.4|1199.2|1198.8|1199.2|1199|1199|1198.4|1952
1642435600000|2022-01-17 16:06:40|1199.4|1199|1199.2|1199|1199.4|1199.2|1199.2|1199|1257
1642435610000|2022-01-17 16:06:50|1199|1198.8|1199|1198.8|1199|1198.8|1199|1198.8|74
1642435620000|2022-01-17 16:07:00|1199.2||1199.2||1199.2||1199.2||426
1642435640000|2022-01-17 16:07:20||1199||1199||1199||1199|0
1642435670000|2022-01-17 16:07:50|1199.4|1199.2|1199.4|1199.2|1199.8|1199.2|1199.2|1199.2|3296
1642435680000|2022-01-17 16:08:00|1199.6|1199.4|1199.6|1199.2|1199.6|1199.4|1199.6|1199.2|519
1642435690000|2022-01-17 16:08:10|1199.4|1199.4|1199.8|1199.4|1199.8|1199.4|1199.4|1199.4|640
1642435710000|2022-01-17 16:08:30|1199.6|1199.2|1199.4|1199.2|1199.6|1199.2|1199.4|1199|1479
1642435740000|2022-01-17 16:09:00||1199||1199||1199||1199|0
1642435750000|2022-01-17 16:09:10||1199.2||1199.2||1199.2||1199.2|0
1642435770000|2022-01-17 16:09:30|1199.2|1199|1199.2|1198.8|1199.2|1199|1199.2|1198.8|3170
1642435780000|2022-01-17 16:09:40||1199||1198.8||1199||1198.8|0
1642435790000|2022-01-17 16:09:50||1199||1199||1199||1199|0
1642435800000|2022-01-17 16:10:00|1199.4|1199.2|1199.6|1199.2|1199.6|1199.2|1199.4|1199|494
1642435810000|2022-01-17 16:10:10|1199.4|1199|1199.4|1199|1199.4|1199|1199.4|1199|0
1642435820000|2022-01-17 16:10:20|1199.2|1198.8|1199|1198.6|1199.2|1198.8|1199|1198.6|0
1642435830000|2022-01-17 16:10:30||1198.8||1198.8||1198.8||1198.8|0
1642435840000|2022-01-17 16:10:40|1199.2|1198.6|1199|1198.6|1199.2|1198.6|1199|1198.6|2400
1642435870000|2022-01-17 16:11:10|1198.8|1198.8|1199|1198.6|1199|1198.8|1198.8|1198.6|0
1642435880000|2022-01-17 16:11:20|1199.2|1198.8|1199|1198.6|1199.2|1199|1199|1198.6|223
1642435930000|2022-01-17 16:12:10|1198.8|1198.4|1199|1198.6|1199|1198.8|1198.6|1198.4|872
1642436010000|2022-01-17 16:13:30|1199.2|1198.8|1199|1198.6|1199.2|1199|1198.6|1198.4|16157
1642436020000|2022-01-17 16:13:40|1198.8|1198.4|1199.4|1199|1199.4|1199|1198.8|1198.4|13413
1642436030000|2022-01-17 16:13:50|1199.2||1199.2||1199.4||1199.2||262
1642436040000|2022-01-17 16:14:00|||||||||788
1642436050000|2022-01-17 16:14:10|1199.4||1199.4||1199.4||1199.4||0
1642436060000|2022-01-17 16:14:20||1199.2||1199.2||1199.2||1199.2|0
1642436080000|2022-01-17 16:14:40|1199.6|1199.4|1199.8|1199.6|1199.8|1199.6|1199.6|1199.2|1770
1642436090000|2022-01-17 16:14:50|1200|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.6|426
1642436100000|2022-01-17 16:15:00|1200.2|1199.6|1200.6|1200|1200.6|1200|1200.2|1199.6|0
1642436110000|2022-01-17 16:15:10|1200.4|1199.8|1200.2|1199.6|1200.6|1200|1200.2|1199.6|91
1642436120000|2022-01-17 16:15:20|1200.4|1199.8|1200|1199.6|1200.4|1199.8|1200|1199.4|417
1642436130000|2022-01-17 16:15:30|1200.2|1199.8|1200.4|1199.8|1200.4|1199.8|1200.2|1199.6|279
1642436150000|2022-01-17 16:15:50|1200.2|1199.6|1200.2|1199.6|1200.2|1199.8|1200.2|1199.6|0
1642436170000|2022-01-17 16:16:10|1200.4|1200|1200.2|1199.8|1200.4|1200|1200.2|1199.8|0
1642436180000|2022-01-17 16:16:20|1200.4|1200|1200.4|1200|1200.4|1200|1200.2|1199.8|0
1642436190000|2022-01-17 16:16:30|1200.2|1199.8|1200.4|1199.8|1200.4|1199.8|1200.2|1199.6|0
1642436200000|2022-01-17 16:16:40|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1200|1199.6|0
1642436210000|2022-01-17 16:16:50|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1200|1199.6|1457
1642436220000|2022-01-17 16:17:00|1200|1199.6|1200.2|1199.8|1200.4|1200|1200|1199.6|16
1642436230000|2022-01-17 16:17:10|1200|1199.6|1200|1199.4|1200|1199.6|1200|1199.4|435
1642436240000|2022-01-17 16:17:20|1200.2|1199.6|1200|1199.4|1200.2|1199.6|1200|1199.4|0
1642436250000|2022-01-17 16:17:30|1200.2|1199.8|1200|1199.6|1200.2|1199.8|1200|1199.6|0
1642436260000|2022-01-17 16:17:40||1199.4||1199.4||1199.6||1199.4|0
1642436270000|2022-01-17 16:17:50|1200.4|1199.8|1200.2|1199.6|1200.4|1199.8|1200.2|1199.6|0
1642436280000|2022-01-17 16:18:00|1200.4|1199.8|1200.4|1200|1200.6|1200|1200.4|1199.8|488
1642436290000|2022-01-17 16:18:10|1200.2|1199.8|1200.4|1199.8|1200.6|1200|1200.2|1199.8|687
1642436300000|2022-01-17 16:18:20|1200.6|1200|1200.8|1200.2|1200.8|1200.2|1200.4|1199.8|258
1642436340000|2022-01-17 16:19:00|1201|1200.4|1201|1200.4|1201|1200.6|1201|1200.4|681
1642436350000|2022-01-17 16:19:10|1200.8|1200.2|1200.8|1200.4|1201|1200.4|1200.8|1200.2|19
1642436370000|2022-01-17 16:19:30|1201||1201||1201||1201||0
1642436390000|2022-01-17 16:19:50|1200.8|1200.2|1201|1200.4|1201.2|1200.6|1200.8|1200.2|0
1642436400000|2022-01-17 16:20:00|1201.2|1200.6|1201|1200.6|1201.2|1200.8|1201|1200.6|365
1642436420000|2022-01-17 16:20:20|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201.2|1200.6|2340
1642436430000|2022-01-17 16:20:30|1201|1200.6|1201|1200.4|1201|1200.6|1201|1200.4|2025
1642436440000|2022-01-17 16:20:40|1201.2|1200.6|1201.4|1200.8|1201.4|1200.8|1201.2|1200.6|3365
1642436450000|2022-01-17 16:20:50|1201.2|1200.6|1201.2|1200.8|1201.2|1200.8|1201.2|1200.6|0
1642436460000|2022-01-17 16:21:00||1200.6||1200.6||1200.6||1200.6|0
1642436470000|2022-01-17 16:21:10|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201|1200.6|0
1642436480000|2022-01-17 16:21:20|1201|1200.6|1201.2|1200.8|1201.2|1200.8|1201|1200.6|0
1642436500000|2022-01-17 16:21:40|1201.4|1200.6|1201|1200.6|1201.4|1200.6|1201|1200.6|0
1642436530000|2022-01-17 16:22:10|1201.2|1200.4|1201.2|1200.6|1201.2|1200.6|1201.2|1200.4|365
1642436540000|2022-01-17 16:22:20|1201.4|1200.8|1201.4|1201|1201.4|1201|1201.2|1200.6|0
1642436560000|2022-01-17 16:22:40|1201.2|1200.8|1201.6|1201.2|1201.6|1201.2|1201.2|1200.8|0
1642436600000|2022-01-17 16:23:20|1201.4|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|0
1642436610000|2022-01-17 16:23:30|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1642436620000|2022-01-17 16:23:40|1201.2|1200.8|1201.2|1200.6|1201.2|1200.8|1201.2|1200.6|1613
1642436630000|2022-01-17 16:23:50|1201.4|1200.8|1201.2|1200.8|1201.4|1200.8|1201.2|1200.8|16
1642436640000|2022-01-17 16:24:00|1201.4|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|1911
1642436660000|2022-01-17 16:24:20|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|1080
1642436680000|2022-01-17 16:24:40|1201.2|1200.8|1201.2|1200.8|1201.6|1201|1201.2|1200.8|0
1642436690000|2022-01-17 16:24:50|1201.4|1201|1201.6|1201|1201.6|1201|1201.4|1201|0
1642436700000|2022-01-17 16:25:00|1201.4|1200.8|1202|1201.4|1202.2|1201.8|1201.2|1200.8|1563
1642436710000|2022-01-17 16:25:10|1202.2|1201.6|1202.2|1201.6|1202.4|1201.8|1202|1201.4|0
1642436730000|2022-01-17 16:25:30|1202|1201.4|1202.2|1201.8|1202.2|1201.8|1202|1201.4|0
1642436740000|2022-01-17 16:25:40|1202|1201.6|1202.2|1201.8|1202.2|1201.8|1202|1201.6|0
1642436750000|2022-01-17 16:25:50|1202|1201.6|1202.4|1202|1202.4|1202|1202|1201.6|425
1642436760000|2022-01-17 16:26:00|1202|1201.6|1201.8|1201.4|1202.2|1201.8|1201.8|1201.4|1145
1642436780000|2022-01-17 16:26:20|1202|1201.6|1202.4|1201.8|1202.4|1201.8|1201.8|1201.4|1081
1642436790000|2022-01-17 16:26:30|1202.2|1201.6|1201.8|1201.2|1202.2|1201.6|1201.6|1201|0
1642436800000|2022-01-17 16:26:40|1201.6|1201|1201.4|1200.8|1201.6|1201|1201.2|1200.8|389
1642436810000|2022-01-17 16:26:50|1201.6|1201|1202|1201.6|1202|1201.6|1201.6|1201|412
1642436820000|2022-01-17 16:27:00|1201.8|1201.4|1201.8|1201.4|1202|1201.6|1201.8|1201.2|0
1642436830000|2022-01-17 16:27:10|1202|1201.6|1201.8|1201.2|1202|1201.6|1201.8|1201.2|0
1642436840000|2022-01-17 16:27:20|1202|1201.6|1202|1201.6|1202|1201.6|1202|1201.6|0
1642436860000|2022-01-17 16:27:40|1201.8|1201.4|1202.4|1202|1202.4|1202|1201.8|1201.4|395
1642436870000|2022-01-17 16:27:50|1202.2|1201.8|1202.6|1202.2|1202.6|1202.2|1202.2|1201.8|4329
1642436880000|2022-01-17 16:28:00|1202.4|1202|1202.6|1202.2|1202.8|1202.2|1202.2|1201.8|1928
1642436890000|2022-01-17 16:28:10|1203|1202.4|1203|1202.4|1203|1202.4|1202.8|1202.2|700
1642436920000|2022-01-17 16:28:40|1202.8|1202.2|1202.6|1202.2|1202.8|1202.2|1202.6|1202.2|2262
1642436930000|2022-01-17 16:28:50|1202.8|1202.4|1202.4|1202|1202.8|1202.4|1202.4|1202|242
1642436940000|2022-01-17 16:29:00|1202.2|1201.8|1202.2|1201.8|1202.4|1202|1202|1201.4|161
1642436960000|2022-01-17 16:29:20|1202.4|1201.6|1202|1201.4|1202.4|1201.6|1202|1201.4|2502
1642436970000|2022-01-17 16:29:30|1202.2|1201.6|1202.2|1201.6|1202.2|1201.6|1202|1201.4|20
1642436980000|2022-01-17 16:29:40|1202|1201.4|1202.2|1201.6|1202.2|1201.6|1202|1201.4|228
1642436990000|2022-01-17 16:29:50|1202|1201.4|1202|1201.4|1202.2|1201.6|1202|1201.4|826
1642492820000|2022-01-18 08:00:20|1190|1188.4|1191.6|1190.6|1192.8|1191.4|1188.6|1188.4|14704
1642492830000|2022-01-18 08:00:30|1191.4|1190.4|1190.8|1189.8|1192.4|1191.4|1190.4|1189.4|6591
1642492840000|2022-01-18 08:00:40|1190.4|1189.6|1191.2|1190.2|1191.6|1190.8|1190.2|1189.4|3288
1642492850000|2022-01-18 08:00:50|1191.6|1190.4|1191|1190.2|1191.6|1191.2|1190.6|1189.8|675
1642492860000|2022-01-18 08:01:00|1191.4|1190.4|1193|1192|1193.2|1192.2|1190.8|1189.8|12366
1642492870000|2022-01-18 08:01:10|1192.6|1191.8|1192.6|1191.6|1192.6|1192|1192.2|1191.4|0
1642492880000|2022-01-18 08:01:20|1192.4|1191.4|1191.6|1191|1192.4|1191.4|1191.4|1191|3619
1642492890000|2022-01-18 08:01:30|1191.4|1191.2|1191.6|1191|1191.6|1191.2|1191.4|1191|0
1642492900000|2022-01-18 08:01:40|1191.4|1190.6|1191.6|1190.6|1191.6|1190.8|1190.8|1190.2|3865
1642492910000|2022-01-18 08:01:50|1191.4|1190.8|1191.6|1191|1191.6|1191|1191.4|1190.2|0
1642492920000|2022-01-18 08:02:00|1191.4|1191.2|1192.2|1191.4|1192.2|1191.8|1191.2|1190.2|3585
1642492930000|2022-01-18 08:02:10|1192|1192|1191.8|1191|1192|1192|1191.6|1190.6|5000
1642492940000|2022-01-18 08:02:20|1191.6|1191.8|1192|1191.2|1192.2|1191.8|1191.6|1191|13111
1642492950000|2022-01-18 08:02:30|1191.8|1191|1191|1190.2|1192|1191.4|1190.8|1190|1307
1642492960000|2022-01-18 08:02:40|1190.8|1190|1190|1189.4|1191|1190.2|1190|1189|1198
1642492970000|2022-01-18 08:02:50|1190.2|1189.6|1190.2|1189.4|1190.6|1189.8|1190|1189.2|1640
1642492980000|2022-01-18 08:03:00|1190|1189.2|1190.2|1189.4|1190.4|1190|1190|1189.2|3381
1642492990000|2022-01-18 08:03:10|1190|1189.2|1188.8|1188.2|1190|1189.4|1188.8|1188|248
1642493000000|2022-01-18 08:03:20|1188.6|1188|1188.4|1187.8|1188.6|1188.2|1188|1187.6|8950
1642493010000|2022-01-18 08:03:30|1188.2|1187.6|1188.2|1187.8|1188.4|1188|1187.6|1187|4548
1642493020000|2022-01-18 08:03:40|1188|1187.6|1187.8|1187.2|1188.6|1188|1187.8|1187.2|1208
1642493030000|2022-01-18 08:03:50|1187.6|1187|1188|1187.4|1188|1187.6|1187.6|1186.8|0
1642493040000|2022-01-18 08:04:00|1188.2|1187.6|1188.2|1187.4|1188.2|1187.8|1188|1187.4|324
1642493050000|2022-01-18 08:04:10|1188|1187.8|1188|1187.4|1188.6|1187.8|1188|1187.4|6048
1642493060000|2022-01-18 08:04:20|1187.8|1187.6|1187|1186.4|1188|1187.8|1187|1186.4|16705
1642493070000|2022-01-18 08:04:30|1187.4|1186.6|1190.6|1189.6|1192.4|1191.4|1187.4|1186.6|43612
1642493080000|2022-01-18 08:04:40|1190|1189.8|1190|1189.2|1190|1189.8|1190|1189|0
1642493090000|2022-01-18 08:04:50|1190.2|1189|1190.6|1189.6|1190.8|1190|1189.6|1189|1804
1642493100000|2022-01-18 08:05:00|1190.4|1189.2|1189|1188.2|1190.4|1189.6|1189|1188.2|900
1642493110000|2022-01-18 08:05:10|1188.8|1188.4|1188.6|1187.8|1188.8|1188.4|1187.6|1187.4|16458
1642493120000|2022-01-18 08:05:20|1188.4|1187.6|1188|1187.2|1188.4|1187.8|1187.6|1187|12818
1642493130000|2022-01-18 08:05:30|1187.8|1187.6|1188.4|1187.6|1188.4|1188|1187.8|1187.6|4321
1642493140000|2022-01-18 08:05:40|1188.6|1187.8|1190.8|1190|1191.4|1190.4|1188.6|1187.8|9382
1642493150000|2022-01-18 08:05:50|1191|1190.2|1190|1189.4|1191|1190.2|1189.8|1189.4|0
1642493160000|2022-01-18 08:06:00|1189.8|1189.2|1189.6|1188.8|1190|1189.4|1189.6|1188.8|0
1642493170000|2022-01-18 08:06:10|1189.4|1189|1189|1188.4|1189.4|1189|1189|1188.4|0
1642493180000|2022-01-18 08:06:20|1188.8|1188.2|1188.6|1187.8|1189|1188.4|1188.4|1187.8|2500
1642493190000|2022-01-18 08:06:30|1188.4|1188|1188.8|1188|1188.8|1188|1188.4|1188|0
1642493200000|2022-01-18 08:06:40|1189|1188.2|1188.8|1188.4|1189.4|1188.8|1188.8|1188.2|2404
1642493210000|2022-01-18 08:06:50|1188.6|1188.2|1188.6|1188|1188.6|1188.4|1188.6|1187.8|0
1642493220000|2022-01-18 08:07:00|1188.4|1187.8|1188.4|1187.4|1188.4|1188|1188.4|1187.4|0
1642493230000|2022-01-18 08:07:10|1188.2|1187.2|1188|1187.2|1188.2|1187.4|1186.8|1186.2|11349
1642493240000|2022-01-18 08:07:20|1187.8|1187.4|1188.6|1187.6|1188.8|1187.8|1187.8|1187.2|2105
1642493250000|2022-01-18 08:07:30|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1187.6|1187|0
1642493260000|2022-01-18 08:07:40|1188|1187.4|1188.2|1187.6|1188.2|1187.6|1188|1187.4|0
1642493270000|2022-01-18 08:07:50|1188|1187.4|1188|1187.4|1188.2|1187.6|1187.6|1186.8|2857
1642493280000|2022-01-18 08:08:00|1187.8|1187.2|1188.8|1188|1189|1188.4|1187.6|1186.8|1277
1642493290000|2022-01-18 08:08:10|1189|1188.4|1189.4|1188.6|1189.8|1188.8|1189|1188|0
1642493300000|2022-01-18 08:08:20|1189|1188.4|1189|1188.4|1189|1188.6|1188.8|1188|0
1642493310000|2022-01-18 08:08:30|1188.8|1188.2|1189.4|1188.6|1189.6|1188.8|1188.8|1188.2|4950
1642493320000|2022-01-18 08:08:40|1189.2|1188.4|1190.8|1189.8|1191.2|1190.4|1189.2|1188.4|4515
1642493330000|2022-01-18 08:08:50|1190.6|1189.4|1190.6|1189.6|1190.8|1190|1190.4|1189.4|0
1642493340000|2022-01-18 08:09:00|1190.8|1189.8|1190.2|1189.4|1190.8|1190|1190.2|1189.4|40
1642493350000|2022-01-18 08:09:10|1189.8|1189|1189.4|1188.8|1189.8|1189|1189.4|1188.6|423
1642493360000|2022-01-18 08:09:20|1189.2|1188.6|1189.6|1188.8|1189.8|1189.2|1189.2|1188.2|3245
1642493370000|2022-01-18 08:09:30|1189.8|1189|1189.6|1188.8|1189.8|1189.2|1189.4|1188.8|550
1642493380000|2022-01-18 08:09:40|1189.4|1188.6|1188.6|1188|1189.6|1188.8|1188.6|1188|0
1642493390000|2022-01-18 08:09:50|1188.4|1187.8|1188.2|1187.6|1188.6|1187.8|1188.2|1187.4|5064
1642493400000|2022-01-18 08:10:00|1188|1187.4|1189|1188.2|1189|1188.2|1188|1187.4|4098
1642493410000|2022-01-18 08:10:10|1189.2|1188.4|1189.8|1189.2|1189.8|1189.2|1189.2|1188.4|2635
1642493420000|2022-01-18 08:10:20|1189.6|1189.4|1189.8|1189.2|1189.8|1189.6|1189.6|1189|6018
1642493430000|2022-01-18 08:10:30|1189.6|1189|1189.4|1188.6|1189.8|1189.2|1189|1188.4|6853
1642493440000|2022-01-18 08:10:40|1189.2|1188.4|1188.8|1188.4|1189.2|1188.6|1188.8|1188.2|1550
1642493450000|2022-01-18 08:10:50|1189.2|1188.2|1189|1188.2|1189.2|1188.4|1189|1188.2|0
1642493460000|2022-01-18 08:11:00|1188.6|1188|1188.2|1187.4|1189|1188.4|1188.2|1187.4|7138
1642493470000|2022-01-18 08:11:10|1188|1187.6|1187.8|1187.2|1188.6|1188|1187.6|1187.2|2850
1642493480000|2022-01-18 08:11:20|1188|1187.4|1188.2|1187.6|1188.4|1187.8|1187.8|1187.2|7850
1642493490000|2022-01-18 08:11:30|1188|1187.4|1188|1187.4|1188.2|1187.6|1187.6|1187.2|2362
1642493500000|2022-01-18 08:11:40|1188.2|1187.2|1188.2|1187.6|1188.2|1187.6|1187.6|1187.2|1069
1642493520000|2022-01-18 08:12:00|1188|1187.4|1187.4|1187|1188.2|1187.4|1187.4|1187|3552
1642493530000|2022-01-18 08:12:10|1187.2|1186.8|1187.4|1187|1187.6|1187|1187|1186.4|3111
1642493540000|2022-01-18 08:12:20|1187.6|1186.8|1188|1187.2|1188.2|1187.6|1187.6|1186.8|891
1642493550000|2022-01-18 08:12:30|1187.8|1187|1188|1187.2|1188|1187.2|1187.8|1187|0
1642493560000|2022-01-18 08:12:40|1188.2|1187.6|1189|1188.4|1189|1188.4|1188|1187.4|1694
1642493570000|2022-01-18 08:12:50|1189.2|1188.6|1189.2|1188.6|1189.2|1188.6|1189.2|1188.6|0
1642493580000|2022-01-18 08:13:00|1189|1188.4|1188.8|1188.4|1189|1188.4|1188.8|1188.4|0
1642493590000|2022-01-18 08:13:10|1189||1189||1189||1188.8||32
1642493600000|2022-01-18 08:13:20|1188.8|1188.2|1188.4|1187.8|1189|1188.4|1188.2|1187.6|7948
1642493610000|2022-01-18 08:13:30|1188.2|1187.6|1188.2|1187.6|1188.4|1188|1188|1187.4|3300
1642493620000|2022-01-18 08:13:40|1188|1187.8|1188|1187.2|1188.4|1188|1187.8|1187.2|1207
1642493630000|2022-01-18 08:13:50|1188.2|1187.6|1187.8|1187.2|1188.4|1187.8|1187.8|1187.2|1357
1642493640000|2022-01-18 08:14:00|1187.4|1186.8|1187.8|1187.2|1187.8|1187.2|1186.6|1186|4966
1642493650000|2022-01-18 08:14:10|1188|1187.4|1188|1187.6|1188.2|1187.6|1187.8|1187.4|357
1642493660000|2022-01-18 08:14:20|1188.2|1187.8|1188.2|1187.6|1188.6|1188|1187.8|1187.4|0
1642493670000|2022-01-18 08:14:30|1188|1187.4|1188|1187.4|1188.2|1187.6|1187|1186.4|9545
1642493680000|2022-01-18 08:14:40|1187.8|1187.6|1187.6|1187|1188|1187.6|1187.4|1186.8|2212
1642493690000|2022-01-18 08:14:50|1187.8|1187.2|1188|1187.2|1188.2|1187.6|1187.6|1187|0
1642493700000|2022-01-18 08:15:00|1187.6|1187|1186.6|1186|1188|1187.2|1186.4|1185.8|555
1642493710000|2022-01-18 08:15:10|1186.8|1186.2|1186.8|1186|1187|1186.4|1186.6|1185.8|2025
1642493720000|2022-01-18 08:15:20|1186.6|1185.8|1186.4|1185.8|1186.6|1185.8|1185.8|1185.2|2648
1642493730000|2022-01-18 08:15:30|1186.6|1186|1187.4|1186.8|1187.4|1187|1186.6|1186|3227
1642493740000|2022-01-18 08:15:40|1187.2|1187|1187.8|1187.2|1187.8|1187.2|1187.2|1187|0
1642493750000|2022-01-18 08:15:50|1187.6|1187|1187.4|1186.8|1187.6|1187.2|1187.4|1186.8|0
1642493760000|2022-01-18 08:16:00|1187.6|1187|1187.8|1187.4|1187.8|1187.4|1187.6|1187|163
1642493770000|2022-01-18 08:16:10|1188|1187.6|1188.8|1188.2|1188.8|1188.2|1188|1187.6|1442
1642493780000|2022-01-18 08:16:20|1188.6|1188.4|1188.6|1188|1188.8|1188.4|1188.4|1188|0
1642493790000|2022-01-18 08:16:30|1188.4|1188.2|1188|1187.6|1188.6|1188.2|1188|1187.6|14108
1642493800000|2022-01-18 08:16:40|1187.8|1187.4|1187.4|1186.8|1187.8|1187.4|1187.2|1186.6|3030
1642493810000|2022-01-18 08:16:50|1187.2|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1186.8|923
1642493820000|2022-01-18 08:17:00|1187.6|1186.8|1187.2|1186.8|1187.6|1187|1187.2|1186.8|0
1642493830000|2022-01-18 08:17:10|1187|1186.6|1187.4|1187|1187.6|1187.2|1187|1186.4|2392
1642493840000|2022-01-18 08:17:20|1187.2|1186.8|1187.4|1187|1187.4|1187|1187.2|1186.8|2208
1642493850000|2022-01-18 08:17:30|1187.2|1187.2|1187.4|1187.2|1187.4|1187.2|1187.2|1187|15933
1642493860000|2022-01-18 08:17:40|1187.2|1187|1187.2|1186.8|1187.4|1187|1186.8|1186.2|46516
1642493870000|2022-01-18 08:17:50|1187.4|1187|1187.8|1187.4|1187.8|1187.4|1187.4|1187|2463
1642493880000|2022-01-18 08:18:00|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.4|1187|907
1642493890000|2022-01-18 08:18:10|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1187|0
1642493900000|2022-01-18 08:18:20|1187.6|1187.2|1188|1187.4|1188|1187.8|1187.6|1187|5862
1642493910000|2022-01-18 08:18:30|1187.8|1187.2|1188.8|1188.4|1188.8|1188.4|1187.6|1187.2|1818
1642493930000|2022-01-18 08:18:50|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|9920
1642493940000|2022-01-18 08:19:00|1188.6|1188.2|1188.2|1187.8|1188.6|1188.2|1187.8|1187.2|43618
1642493950000|2022-01-18 08:19:10|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|0
1642493960000|2022-01-18 08:19:20|1188|1187.6|1188|1187.6|1188|1187.8|1187.4|1186.8|8509
1642493970000|2022-01-18 08:19:30|1187.8|1187.4|1187.8|1187.2|1188|1187.8|1187.6|1187.2|1818
1642493980000|2022-01-18 08:19:40|1187.6|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|2339
1642493990000|2022-01-18 08:19:50|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.4|468
1642494000000|2022-01-18 08:20:00|1188.2|1187.4|1189|1188.6|1189|1188.6|1188.2|1187.4|3908
1642494010000|2022-01-18 08:20:10|1188.8|1188.4|1189.8|1189.2|1189.8|1189.4|1188.8|1188.4|5013
1642494020000|2022-01-18 08:20:20||1189.4||1189.4||1189.6||1189.2|534
1642494030000|2022-01-18 08:20:30||1189.6||1189.4||1189.6||1189.4|0
1642494040000|2022-01-18 08:20:40|1190|1189.6|1189.6|1189.2|1190.2|1189.8|1189.6|1189.2|10840
1642494050000|2022-01-18 08:20:50|1189.8|1189.4|1190.2|1189.8|1190.2|1189.8|1189.8|1189.4|0
1642494060000|2022-01-18 08:21:00|1190.4|1190|1190.4|1190|1190.8|1190.2|1190|1189.6|8138
1642494070000|2022-01-18 08:21:10|1190.2|1189.8|1190.4|1190|1190.4|1190|1190|1189.6|620
1642494080000|2022-01-18 08:21:20|1190.2|1189.8|1190.4|1190|1190.4|1190|1190.2|1189.6|0
1642494090000|2022-01-18 08:21:30|1190.6|1190.2|1190.8|1190.2|1190.8|1190.4|1190.2|1189.8|3263
1642494100000|2022-01-18 08:21:40|1191|1190.4|1192.2|1191.8|1192.4|1192.2|1191|1190.2|5861
1642494110000|2022-01-18 08:21:50|1192.4|1191.6|1193|1192.4|1193|1192.4|1192.4|1191.6|0
1642494120000|2022-01-18 08:22:00|1193.2|1192.6|1192.6|1192|1193.4|1192.8|1192.6|1192|6392
1642494130000|2022-01-18 08:22:10|1192.4|1191.8|1192.4|1191.8|1192.6|1191.8|1192.4|1191.8|0
1642494140000|2022-01-18 08:22:20|1192.2|1191.6|1192|1191.4|1192.2|1191.8|1191.8|1191.4|2787
1642494150000|2022-01-18 08:22:30|1192.2|1191.6|1192|1191.4|1192.2|1191.6|1191.6|1191.4|2775
1642494160000|2022-01-18 08:22:40|1191.8|1191.2|1192|1191.4|1192|1191.4|1191.6|1191|400
1642494170000|2022-01-18 08:22:50|1191.8|1191.2|1191.4|1191|1192|1191.2|1191.4|1191|0
1642494180000|2022-01-18 08:23:00|1191.6|1190.8|1191|1190.6|1191.6|1190.8|1191|1190.6|1736
1642494190000|2022-01-18 08:23:10|1191.2|1190.4|1190.2|1189.8|1191.2|1190.4|1190|1189.6|12518
1642494200000|2022-01-18 08:23:20|1190.4|1190|1190.4|1189.8|1190.4|1190|1190.2|1189.8|0
1642494210000|2022-01-18 08:23:30|1190.6|1190|1190.2|1189.8|1190.6|1190.2|1190.2|1189.8|4746
1642494220000|2022-01-18 08:23:40|1190.4|1190|1190.4|1190|1190.6|1190.2|1190|1189.8|12237
1642494230000|2022-01-18 08:23:50|1190.6|1190.2|1191.2|1190.8|1191.6|1191|1190.4|1190.2|4771
1642494240000|2022-01-18 08:24:00|1191.4|1190.6|1190.8|1190.4|1191.4|1190.8|1190.6|1190.2|1511
1642494250000|2022-01-18 08:24:10|1191|1190.6|1191|1190.4|1191|1190.6|1190.6|1190|1331
1642494260000|2022-01-18 08:24:20|1191.2|1190.6|1191.2|1190.6|1191.2|1190.8|1191|1190.6|200
1642494270000|2022-01-18 08:24:30|1191|1190.8|1191.2|1190.6|1191.6|1191|1191|1190.4|1843
1642494280000|2022-01-18 08:24:40|1191|1190.4|1192|1191.4|1192|1191.4|1190.8|1190.4|4026
1642494290000|2022-01-18 08:24:50|1191.8|1191.2|1192.8|1192.2|1192.8|1192.4|1191.6|1191.2|4356
1642494300000|2022-01-18 08:25:00|1192.6|1192|1191.6|1191|1192.8|1192|1191.6|1191|2118
1642494310000|2022-01-18 08:25:10|1191.4|1191.2|1191.8|1191.2|1191.8|1191.2|1191.4|1191.2|0
1642494320000|2022-01-18 08:25:20|1192|1191.4|1192.6|1192|1192.6|1192|1192|1191.4|550
1642494330000|2022-01-18 08:25:30|1192.8|1192.2|1192.6|1192|1192.8|1192.2|1192.4|1191.8|2428
1642494340000|2022-01-18 08:25:40|1192.8|1192.2|1192.6|1192.2|1192.8|1192.2|1192.2|1191.8|0
1642494350000|2022-01-18 08:25:50|1192.4|1192|1192.2|1191.8|1192.6|1192.2|1192.2|1191.8|0
1642494360000|2022-01-18 08:26:00|1192.4|1192|1192.4|1191.6|1192.6|1192.2|1192.4|1191.6|267
1642494370000|2022-01-18 08:26:10|1192.2|1191.8|1193.6|1193|1193.6|1193|1192|1191.8|838
1642494380000|2022-01-18 08:26:20|1193.8|1193.4|1193.4|1192.8|1193.8|1193.4|1193|1192.8|955
1642494390000|2022-01-18 08:26:30|1193.2|1192.6|1193|1192.4|1193.2|1192.6|1192.8|1192.4|60
1642494400000|2022-01-18 08:26:40|1192.8|1192.2|1192.8|1192.2|1193|1192.2|1192.6|1192|0
1642494410000|2022-01-18 08:26:50|1192.6|1192|1193.6|1193.2|1193.6|1193.2|1192|1191.6|7413
1642494420000|2022-01-18 08:27:00|1193.4|1193|1193|1192.4|1193.4|1193|1192.8|1192.2|2504
1642494430000|2022-01-18 08:27:10|1193.2|1192.6|1193|1192.6|1193.4|1193|1193|1192.6|500
1642494440000|2022-01-18 08:27:20|1193.2|1192.8|1193.4|1193|1193.6|1193|1193.2|1192.8|1337
1642494450000|2022-01-18 08:27:30|1193.2|1192.8|1193.8|1193.2|1193.8|1193.4|1193.2|1192.8|856
1642494460000|2022-01-18 08:27:40|1193.6|1193|1193.6|1193|1193.6|1193.2|1193|1192.8|1000
1642494470000|2022-01-18 08:27:50|1193.4|1192.8|1193.4|1192.6|1193.6|1192.8|1193|1192.6|0
1642494480000|2022-01-18 08:28:00|1193.2|1192.4|1193|1192.4|1193.2|1192.4|1192.8|1192.4|0
1642494490000|2022-01-18 08:28:10|1193.2|1192.6|1193|1192.6|1193.2|1192.8|1192.6|1192|9538
1642494500000|2022-01-18 08:28:20|1193.2|1192.4|1193.4|1192.8|1193.4|1193|1193|1192.4|5587
1642494510000|2022-01-18 08:28:30|1193.2|1192.6|1192.6|1192|1193.2|1192.6|1192.4|1192|0
1642494520000|2022-01-18 08:28:40|1192.8|1192.2|1192.6|1192.2|1192.8|1192.2|1192.6|1192.2|0
1642494530000|2022-01-18 08:28:50|1192.8|1192.4|1193|1192.4|1193|1192.4|1192.6|1192|0
1642494540000|2022-01-18 08:29:00|1192.8|1192.2|1192.2|1191.6|1192.8|1192.2|1192|1191.4|2735
1642494550000|2022-01-18 08:29:10|1192.4|1191.8|1193.6|1193|1193.6|1193.2|1192.4|1191.8|6018
1642494560000|2022-01-18 08:29:20|1193.4|1193.2|1193.2|1192.8|1193.4|1193.2|1193.2|1192.8|0
1642494570000|2022-01-18 08:29:30|1193|1192.6|1193.2|1192.6|1193.2|1192.8|1192.8|1192.4|1000
1642494580000|2022-01-18 08:29:40|1193|1192.4|1193|1192.6|1193.2|1192.6|1192.8|1192.4|0
1642494590000|2022-01-18 08:29:50|1192.8|1192.4|1193|1192.6|1193|1192.6|1192.8|1192.4|0
1642494600000|2022-01-18 08:30:00|1193.2|1192.8|1193.2|1192.6|1193.6|1193.2|1193|1192.6|3302
1642494610000|2022-01-18 08:30:10|1193|1192.8|1193|1192.6|1193.4|1192.8|1193|1192.6|1000
1642494620000|2022-01-18 08:30:20|1192.8|1192.4|1193.6|1193.2|1193.6|1193.4|1192.8|1192.4|17472
1642494630000|2022-01-18 08:30:30|1193.8|1193.4|1194|1193.4|1194|1193.4|1193.8|1193.4|724
1642494640000|2022-01-18 08:30:40|1193.8|1193.2|1193.6|1193.2|1194|1193.2|1193.6|1193.2|430
1642494650000|2022-01-18 08:30:50|1193.4|1193|1192.8|1192.4|1193.4|1193|1192.8|1192.4|1506
1642494660000|2022-01-18 08:31:00|1192.6|1192.2|1193.8|1193.2|1193.8|1193.4|1192.6|1192.2|4094
1642494670000|2022-01-18 08:31:10|1193.6|1193|1194|1193.4|1194|1193.6|1193.6|1193|2007
1642494680000|2022-01-18 08:31:20|1193.8|1193.6|1194.4|1194|1194.4|1194|1193.8|1193.6|250
1642494690000|2022-01-18 08:31:30|1194.6|1194.2|1195|1194.6|1195.2|1194.8|1194.6|1194.2|3349
1642494700000|2022-01-18 08:31:40|1195.2|1195|1195.6|1195.2|1195.6|1195.2|1195.2|1194.6|3334
1642494710000|2022-01-18 08:31:50|1195.8|1195.4|1196|1195.6|1196|1195.8|1195.8|1195.4|4847
1642494720000|2022-01-18 08:32:00|1195.8|1195.4|1195.2|1194.8|1196|1195.6|1195|1194.6|12102
1642494730000|2022-01-18 08:32:10|1195.4|1194.6|1194.8|1194.4|1195.4|1194.8|1194.8|1194.4|1930
1642494740000|2022-01-18 08:32:20|1194.6|1194.2|1194.2|1193.6|1194.8|1194.2|1194|1193.6|0
1642494750000|2022-01-18 08:32:30|1194|1193.4|1193.8|1193.2|1194|1193.4|1193.6|1193.2|0
1642494760000|2022-01-18 08:32:40|1193.6|1193|1193.8|1193.4|1194|1193.6|1193.6|1193|428
1642494770000|2022-01-18 08:32:50|1194|1193.6|1194.6|1194.2|1195.2|1194.6|1193.8|1193.6|8263
1642494780000|2022-01-18 08:33:00|1194.8|1194|1194.4|1193.8|1194.8|1194.4|1194.2|1193.6|4110
1642494790000|2022-01-18 08:33:10|1194.2|1194|1194.4|1194|1194.4|1194|1194.2|1193.8|0
1642494800000|2022-01-18 08:33:20|1194.6|1194.2|1194.4|1193.8|1194.8|1194.4|1194.2|1193.6|589
1642494810000|2022-01-18 08:33:30|1194.6|1194|1195|1194.4|1195.2|1194.6|1194.6|1194|1289
1642494820000|2022-01-18 08:33:40|1194.8|1194.2|1194.6|1194.2|1194.8|1194.4|1194.4|1194|414
1642494830000|2022-01-18 08:33:50|1194.2|1194|1194.8|1194.2|1194.8|1194.2|1194.2|1194|10427
1642494840000|2022-01-18 08:34:00|1195|1194.4|1195.2|1194.6|1195.2|1194.8|1194.8|1194.4|427
1642494850000|2022-01-18 08:34:10|1195|1194.4|1194.6|1194|1195.2|1194.4|1194.6|1194|0
1642494860000|2022-01-18 08:34:20|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194|1193.6|2930
1642494870000|2022-01-18 08:34:30|1194.6|1194|1194.8|1194.4|1194.8|1194.4|1194.6|1194|0
1642494880000|2022-01-18 08:34:40|1194.6|1194.2|1194.8|1194.2|1194.8|1194.4|1194.6|1194.2|42
1642494890000|2022-01-18 08:34:50|1194.6|1194.4|1194.6|1194.2|1194.6|1194.4|1194.6|1194.2|0
1642494900000|2022-01-18 08:35:00|1194.4|1194|1194.6|1194.2|1194.8|1194.2|1194.4|1193.8|4082
1642494910000|2022-01-18 08:35:10|1194.4|1194|1194.6|1194|1194.6|1194.2|1194.4|1193.8|428
1642494920000|2022-01-18 08:35:20|1194.4|1193.8|1194.4|1194|1194.4|1194|1194|1193.6|7263
1642494930000|2022-01-18 08:35:30|1194.2|1193.8|1194.2|1193.8|1194.6|1194.2|1194.2|1193.6|2709
1642494940000|2022-01-18 08:35:40|1194.4|1194|1194.2|1194|1194.4|1194.2|1194.2|1194|1298
1642494950000|2022-01-18 08:35:50|1194.6|1194.2|1194.6|1194|1194.6|1194.2|1194.2|1194|240
1642494960000|2022-01-18 08:36:00||1194.2||1194||1194.2||1194|0
1642494970000|2022-01-18 08:36:10|1194.4|1193.8|1194.6|1194|1194.6|1194.2|1194.4|1193.8|380
1642494980000|2022-01-18 08:36:20|1194.4|1194.2|1195|1194.8|1195|1194.8|1194.4|1194.2|938
1642494990000|2022-01-18 08:36:30||1194.6||1194.8||1194.8||1194.6|0
1642495000000|2022-01-18 08:36:40|1195.2|1195|1195|1194.4|1195.4|1195|1194.8|1194.4|1512
1642495010000|2022-01-18 08:36:50|1194.8|1194|1194.4|1194|1194.8|1194.4|1194.4|1194|5455
1642495020000|2022-01-18 08:37:00|1194.2|1193.8|1194|1193.6|1194.2|1193.8|1194|1193.6|808
1642495030000|2022-01-18 08:37:10|1193.8|1193.8|1194.2|1193.8|1194.2|1194|1193.8|1193.8|773
1642495040000|2022-01-18 08:37:20|1194|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.6|0
1642495050000|2022-01-18 08:37:30|1194.4|1193.6|1194.4|1194|1194.4|1194.2|1194.2|1193.6|78
1642495060000|2022-01-18 08:37:40|1194.2|1193.6|1193.8|1193.2|1194.2|1193.8|1193.8|1193.2|4000
1642495070000|2022-01-18 08:37:50|1194|1193.4|1194.4|1193.8|1194.4|1194|1194|1193.4|2843
1642495090000|2022-01-18 08:38:10|1194.2|1194|1194.4|1194|1194.4|1194.2|1194.2|1194|0
1642495100000|2022-01-18 08:38:20|1194.2|1194.2|1194|1193.6|1194.4|1194.2|1194|1193.6|856
1642495110000|2022-01-18 08:38:30|1194.2|1193.8|1194|1193.4|1194.2|1193.8|1193.8|1193.4|5000
1642495120000|2022-01-18 08:38:40|1194.2|1193.6|1194.4|1193.8|1194.4|1193.8|1194.2|1193.6|929
1642495140000|2022-01-18 08:39:00|1194.2|1194|1194.4|1194|1194.4|1194|1194.2|1194|200
1642495150000|2022-01-18 08:39:10|1194.6|1194.2|1195|1194.6|1195.2|1194.8|1194.6|1194.2|11563
1642495160000|2022-01-18 08:39:20|1195.2|1194.8|1194.8|1194.4|1195.2|1194.8|1194.8|1194.4|0
1642495170000|2022-01-18 08:39:30|1195|1194.6|1195.2|1194.8|1195.4|1195|1195|1194.6|712
1642495180000|2022-01-18 08:39:40|1195|1194.6|1195|1194.6|1195|1194.8|1195|1194.6|0
1642495190000|2022-01-18 08:39:50|1194.8|1194.4|1194.8|1194.2|1194.8|1194.4|1194.8|1194.2|427
1642495200000|2022-01-18 08:40:00|1194.6|1194|1194.2|1193.6|1194.6|1194|1194|1193.2|1172
1642495210000|2022-01-18 08:40:10|1194|1193.8|1194.2|1194|1194.4|1194|1194|1193.6|0
1642495220000|2022-01-18 08:40:20|1194|1193.8|1194.2|1193.6|1194.2|1193.8|1194|1193.6|909
1642495230000|2022-01-18 08:40:30|1194.4|1193.8|1194.6|1194|1194.6|1194.2|1194|1193.8|5124
1642495240000|2022-01-18 08:40:40|1194.4|1194.2|1194.4|1194.2|1194.4|1194.2|1194.4|1194.2|0
1642495250000|2022-01-18 08:40:50|1194.2|1194|1194.4|1193.8|1194.4|1194|1194.2|1193.8|2608
1642495260000|2022-01-18 08:41:00||1194||1194||1194.2||1193.8|0
1642495280000|2022-01-18 08:41:20|1194.2|1193.8|1193.8|1193.4|1194.2|1193.8|1193.8|1193.4|856
1642495290000|2022-01-18 08:41:30|1194|1193.6|1194.8|1194.2|1194.8|1194.4|1194|1193.6|1257
1642495300000|2022-01-18 08:41:40|1194.6|1194.8|1195|1194.4|1195|1194.8|1194.6|1194.2|8000
1642495310000|2022-01-18 08:41:50|1194.8|1194.6|1194.8|1194.6|1195|1194.6|1194.8|1194.6|0
1642495320000|2022-01-18 08:42:00|1195|1194.4|1194.6|1194|1195|1194.4|1194.6|1194|427
1642495340000|2022-01-18 08:42:20|1194.4|1194.2|1194.4|1194|1194.4|1194.4|1194.4|1194|909
1642495350000|2022-01-18 08:42:30|1194.2|1194.2|1194.2|1193.8|1194.2|1194.2|1194.2|1193.8|504
1642495360000|2022-01-18 08:42:40||1193.6||1193.8||1193.8||1193.6|0
1642495370000|2022-01-18 08:42:50|1194|1193.6|1193.6|1193.2|1194|1193.6|1193.6|1193.2|1137
1642495380000|2022-01-18 08:43:00|1193.4|1193|1193.6|1193.4|1193.8|1193.4|1193.4|1193|184
1642495390000|2022-01-18 08:43:10|1193.8|1193.2|1193.8|1193.2|1193.8|1193.4|1193.8|1193.2|0
1642495400000|2022-01-18 08:43:20|1194|1193.4|1194|1193.6|1194|1193.6|1194|1193.4|0
1642495410000|2022-01-18 08:43:30|1194.2|1193.8|1195|1194.6|1195|1194.6|1194.2|1193.8|1818
1642495420000|2022-01-18 08:43:40|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1195|1194.6|428
1642495430000|2022-01-18 08:43:50|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|0
1642495440000|2022-01-18 08:44:00|1194.8|1194.4|1195.6|1195.2|1195.6|1195.2|1194.8|1194.4|2884
1642495450000|2022-01-18 08:44:10|1195.8|1195.4|1195.4|1195|1196.4|1196|1195.2|1194.8|12579
1642495460000|2022-01-18 08:44:20|1195.2|1194.8|1195|1194.4|1195.2|1194.8|1195|1194.4|5478
1642495470000|2022-01-18 08:44:30|1194.8|1194.6|1195|1194.4|1195|1194.6|1194.8|1194.4|921
1642495480000|2022-01-18 08:44:40|1194.8|1194.6|1194.8|1194.2|1194.8|1194.6|1194.8|1194.2|0
1642495490000|2022-01-18 08:44:50|1194.6|1194.4|1194.8|1194.2|1194.8|1194.6|1194.6|1194.2|199
1642495500000|2022-01-18 08:45:00|1194.6|1194|1194.2|1193.8|1194.8|1194.2|1194.2|1193.8|1558
1642495510000|2022-01-18 08:45:10|1194|1193.6|1194.2|1193.6|1194.2|1193.6|1194|1193.4|428
1642495520000|2022-01-18 08:45:20|1194|1193.8|1194|1193.6|1194|1193.8|1194|1193.6|2000
1642495530000|2022-01-18 08:45:30|1194.2|1193.8|1194.2|1193.8|1194.2|1194|1194.2|1193.8|426
1642495540000|2022-01-18 08:45:40|1194|1193.6|1194.6|1194.2|1194.8|1194.4|1194|1193.6|6306
1642495550000|2022-01-18 08:45:50|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.6|1194.2|10465
1642495560000|2022-01-18 08:46:00|1194.6|1194.2|1194.8|1194.2|1194.8|1194.2|1194.6|1194.2|427
1642495570000|2022-01-18 08:46:10|1194.6|1194.4|1194.4|1193.8|1194.8|1194.4|1194.2|1193.8|0
1642495580000|2022-01-18 08:46:20|1194.2|1194|1194.6|1194.2|1194.6|1194.2|1194|1193.8|2285
1642495590000|2022-01-18 08:46:30|1194.4|1194|1194.8|1194.2|1194.8|1194.4|1194.4|1194|573
1642495600000|2022-01-18 08:46:40|1195|1194.4|1195|1194.6|1195.2|1194.6|1195|1194.4|0
1642495620000|2022-01-18 08:47:00|1195.2|1194.8|1195.4|1195.2|1195.6|1195.2|1195|1194.8|3458
1642495630000|2022-01-18 08:47:10|1195.6|1195|1195.8|1195.2|1195.8|1195.4|1195.6|1195|202
1642495640000|2022-01-18 08:47:20|1195.6|1195.4|1195.6|1195.2|1195.6|1195.4|1195.6|1195.2|0
1642495650000|2022-01-18 08:47:30|1195.8|1195.4|1195.4|1194.8|1195.8|1195.4|1195.2|1194.8|489
1642495660000|2022-01-18 08:47:40|1195|1195|1195.4|1194.8|1195.4|1195|1195|1194.8|75
1642495670000|2022-01-18 08:47:50|1195.2|1195|1195.4|1194.8|1195.4|1195|1195.2|1194.8|0
1642495680000|2022-01-18 08:48:00|1195.6|1195|1195.8|1195.4|1196.2|1195.6|1195.6|1194.8|1558
1642495690000|2022-01-18 08:48:10|1196|1195.6|1196|1195.6|1196|1195.8|1196|1195.6|428
1642495700000|2022-01-18 08:48:20|1196.2|1195.8|1196.6|1196.2|1196.8|1196.2|1196|1195.8|1030
1642495710000|2022-01-18 08:48:30|1196.8|1196.4|1196.6|1196.2|1197.2|1196.6|1196.6|1196.2|1495
1642495720000|2022-01-18 08:48:40|1196.8|1196.4|1196.8|1196.2|1196.8|1196.4|1196.6|1196.2|660
1642495730000|2022-01-18 08:48:50|1196.6|1196|1196|1195.8|1196.6|1196|1196|1195.6|567
1642495740000|2022-01-18 08:49:00|1196.2|1196|1196.4|1195.8|1196.4|1196|1196.2|1195.8|309
1642495750000|2022-01-18 08:49:10|1196.2||1196.2||1196.2||1196||0
1642495760000|2022-01-18 08:49:20|1196||1196||1196.2||1196||0
1642495770000|2022-01-18 08:49:30|1195.8|1195.6|1195|1194.6|1195.8|1195.6|1195|1194.6|7943
1642495780000|2022-01-18 08:49:40|1195.2|1194.4|1194.8|1194.4|1195.2|1194.6|1194.6|1194|3409
1642495790000|2022-01-18 08:49:50|1194.6|1194.2|1194|1193.4|1194.6|1194.2|1193.8|1193.4|8795
1642495800000|2022-01-18 08:50:00|1193.8|1193.2|1194.2|1193.6|1194.2|1193.8|1193.6|1193.2|428
1642495810000|2022-01-18 08:50:10|1194.4|1193.8|1195.2|1194.8|1195.2|1195|1194.4|1193.8|6417
1642495820000|2022-01-18 08:50:20|1195.4|1194.6|1194.4|1194|1195.4|1194.6|1194.4|1194|0
1642495830000|2022-01-18 08:50:30|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|428
1642495840000|2022-01-18 08:50:40|1194.6|1194.6|1194.8|1194.4|1195.2|1194.8|1194.6|1194.4|2875
1642495850000|2022-01-18 08:50:50|1194.6|1194.2|1194.2|1193.6|1194.6|1194.2|1194|1193.6|433
1642495860000|2022-01-18 08:51:00|1194|1193.8|1193.8|1193.2|1194|1193.8|1193.4|1193|2362
1642495870000|2022-01-18 08:51:10|1193.6|1193|1193.6|1193|1193.6|1193.2|1193.6|1193|0
1642495880000|2022-01-18 08:51:20||1193.2||1193||1193.4||1193|0
1642495890000|2022-01-18 08:51:30|1193.4|1192.8|1193.6|1193|1193.6|1193|1193|1192.6|0
1642495900000|2022-01-18 08:51:40|1193.4|1192.8|1192.8|1192.2|1193.4|1192.8|1192.8|1192.2|0
1642495910000|2022-01-18 08:51:50|1192.6|1192.4|1192.8|1192.4|1192.8|1192.4|1192.6|1192.4|0
1642495920000|2022-01-18 08:52:00|1192.6|1192.2|1194.2|1193.8|1194.4|1193.8|1192.6|1192.2|3599
1642495930000|2022-01-18 08:52:10|1194|1193.6|1194|1193.6|1194.2|1193.8|1193.8|1193.4|2644
1642495940000|2022-01-18 08:52:20|1194.2|1193.4|1193.8|1193.4|1194.2|1193.4|1193.8|1193.4|0
1642495950000|2022-01-18 08:52:30|1193.6|1193.2|1193.6|1193|1193.8|1193.2|1193.6|1193|0
1642495960000|2022-01-18 08:52:40|1193.4|1192.8|1193.4|1193|1193.6|1193|1193.4|1192.8|0
1642495970000|2022-01-18 08:52:50|1193.2|1192.8|1193.6|1193.2|1193.6|1193.2|1193.2|1192.8|1218
1642495980000|2022-01-18 08:53:00|1193.8|1193.4|1194|1193.4|1194.4|1193.8|1193.8|1193.4|2287
1642495990000|2022-01-18 08:53:10|1193.8||1193.6||1193.8||1193.6||0
1642496000000|2022-01-18 08:53:20|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.8|1193.4|2
1642496020000|2022-01-18 08:53:40|1193.6|1193.2|1193.4|1192.8|1193.6|1193.2|1193.4|1192.8|476
1642496030000|2022-01-18 08:53:50|1193.6|1193|1193.8|1193.2|1193.8|1193.2|1193.6|1193|0
1642496040000|2022-01-18 08:54:00|1193.6|1193|1193.4|1193|1193.8|1193|1193|1192.6|909
1642496050000|2022-01-18 08:54:10|1193.2|1192.8|1194|1193.6|1194|1193.6|1193.2|1192.8|3956
1642496060000|2022-01-18 08:54:20|1194.2|1193.8|1194.4|1193.8|1194.4|1193.8|1194|1193.8|0
1642496070000|2022-01-18 08:54:30|1194.6|1194|1194.8|1194.4|1195|1194.4|1194.4|1194|500
1642496080000|2022-01-18 08:54:40|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.2|1193.8|407
1642496090000|2022-01-18 08:54:50||1193.8||1194||1194||1193.8|0
1642496100000|2022-01-18 08:55:00|1194.6|1194.2|1194.6|1194|1194.6|1194.2|1194.4|1194|0
1642496110000|2022-01-18 08:55:10|1194.8|1194.2|1194.6|1194|1194.8|1194.2|1194.4|1194|100
1642496120000|2022-01-18 08:55:20|1194.4|1193.8|1194.2|1193.8|1194.4|1193.8|1194.2|1193.8|0
1642496130000|2022-01-18 08:55:30|1194|1193.6|1194|1193.6|1194.2|1193.6|1193.8|1193.4|0
1642496140000|2022-01-18 08:55:40|1193.8|1193.4|1193.4|1193|1193.8|1193.4|1193.4|1192.8|592
1642496160000|2022-01-18 08:56:00|1193.2|1192.8|1193.4|1193|1193.4|1193|1193.2|1192.8|0
1642496180000|2022-01-18 08:56:20|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|435
1642496190000|2022-01-18 08:56:30|1193.4|1193|1193.2|1192.8|1193.4|1193|1193.2|1192.8|428
1642496200000|2022-01-18 08:56:40|1193|1192.6|1192.4|1192|1193|1192.6|1192.4|1192|592
1642496210000|2022-01-18 08:56:50|1192.6|1192.2|1192.6|1192.2|1192.6|1192.4|1192.6|1192.2|423
1642496220000|2022-01-18 08:57:00|1192.8|1192.4|1193|1192.4|1193.4|1192.8|1192.8|1192.4|428
1642496230000|2022-01-18 08:57:10|1192.8|1192.6|1193.2|1192.8|1193.2|1192.8|1192.8|1192.4|0
1642496240000|2022-01-18 08:57:20|1193.4|1193|1193.2|1192.6|1193.4|1193|1193|1192.6|250
1642496250000|2022-01-18 08:57:30|1193|1192.8|1193.2|1192.6|1193.2|1192.8|1193|1192.6|0
1642496260000|2022-01-18 08:57:40|1193||1193||1193.2||1193||0
1642496270000|2022-01-18 08:57:50|1193.2||1193.2||1193.2||1193||0
1642496280000|2022-01-18 08:58:00|1193|1192.8|1193.2|1192.8|1193.2|1192.8|1193|1192.6|0
1642496290000|2022-01-18 08:58:10|1193|1192.6|1193|1192.6|1193|1193|1193|1192.6|1251
1642496300000|2022-01-18 08:58:20|1193.2|1192.8|1193.2|1193|1193.2|1193|1193.2|1192.8|660
1642496310000|2022-01-18 08:58:30|1193.4|1193.2|1193.8|1193.2|1193.8|1193.2|1193.4|1193.2|298
1642496320000|2022-01-18 08:58:40|1193.6|1193|1193.6|1193|1193.6|1193|1193.4|1193|0
1642496330000|2022-01-18 08:58:50|1193.4|1192.8|1193.2|1192.8|1193.4|1192.8|1193.2|1192.8|637
1642496340000|2022-01-18 08:59:00|1193|1192.6|1193.2|1192.8|1193.2|1192.8|1192.8|1192.6|521
1642496350000|2022-01-18 08:59:10|1193.4|1192.6|1193.2|1192.6|1193.4|1192.6|1193|1192.6|0
1642496360000|2022-01-18 08:59:20|1192.8|1192.4|1192.8|1192.2|1193|1192.4|1192.6|1192.2|0
1642496370000|2022-01-18 08:59:30|1192.6|1192|1192.8|1192.2|1192.8|1192.2|1192.4|1192|0
1642496380000|2022-01-18 08:59:40|1192.6||1192.6||1192.6||1192.6||0
1642496390000|2022-01-18 08:59:50|1192.8|1192|1192.4|1192|1192.8|1192|1192.4|1192|0
1642496400000|2022-01-18 09:00:00|1192.6|1192.2|1191.8|1191.2|1192.6|1192.2|1191.4|1191.2|7343
1642496410000|2022-01-18 09:00:10|1191.6||1191.6||1191.6||1191.4||0
1642496420000|2022-01-18 09:00:20|1191.4|1191.4|1192|1191.8|1192|1191.8|1191.4|1191.4|1669
1642496430000|2022-01-18 09:00:30|1192.2|1191.6|1191.6|1191.2|1192.2|1191.6|1191.6|1191.2|0
1642496450000|2022-01-18 09:00:50|1191.4||1191.6||1191.6||1191.4||0
1642496460000|2022-01-18 09:01:00|1191.4|1191|1191|1190.6|1191.4|1191|1191|1190.6|95
1642496470000|2022-01-18 09:01:10|1191.2||1191||1191.2||1191||0
1642496480000|2022-01-18 09:01:20|1191.2|1190.4|1191|1190.4|1191.2|1190.4|1190.8|1190.4|120
1642496490000|2022-01-18 09:01:30|1190.8|1190.2|1190.8|1190.2|1190.8|1190.4|1190.8|1190|0
1642496510000|2022-01-18 09:01:50|1190.6|1190.4|1190.8|1190.2|1190.8|1190.6|1190.6|1190.2|821
1642496520000|2022-01-18 09:02:00|1190.6|1190.4|1190.6|1190|1190.8|1190.4|1190.4|1190|306
1642496540000|2022-01-18 09:02:20|1190.4||1190.4||1190.4||1190.4||500
1642496550000|2022-01-18 09:02:30|1190.6||1190.4||1190.6||1190.4||0
1642496560000|2022-01-18 09:02:40|1190.2|1189.8|1190.4|1190|1190.4|1190|1190|1189.6|6772
1642496580000|2022-01-18 09:03:00|1190.6|1190.2|1191|1190.6|1191.4|1191|1190.6|1190.2|11829
1642496590000|2022-01-18 09:03:10|1190.8|1190.4|1190.6|1190|1190.8|1190.4|1190.2|1190|2177
1642496600000|2022-01-18 09:03:20|1190.4|1190.2|1190.8|1190.2|1190.8|1190.4|1190.4|1190.2|0
1642496610000|2022-01-18 09:03:30|1190.6|1190.4|1190.8|1190.2|1191|1190.6|1190.6|1190.2|500
1642496620000|2022-01-18 09:03:40|1190.6|1190.4|1190.2|1189.6|1190.6|1190.4|1190.2|1189.6|10000
1642496630000|2022-01-18 09:03:50|1190.4|1189.8|1190.2|1190|1190.4|1190|1190.2|1189.8|0
1642496640000|2022-01-18 09:04:00|1190.4|1190.2|1190.8|1190.2|1190.8|1190.4|1190.4|1190.2|1964
1642496650000|2022-01-18 09:04:10||1190.4||1190.4||1190.4||1190.2|0
1642496660000|2022-01-18 09:04:20|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1190|0
1642496670000|2022-01-18 09:04:30|1190.6|1190.2|1190.4|1189.8|1190.6|1190.2|1190.2|1189.8|1364
1642496680000|2022-01-18 09:04:40|1190.2|1189.6|1190.4|1190|1190.4|1190|1190|1189.6|0
1642496700000|2022-01-18 09:05:00|1190.2|1189.8|1190.2|1189.8|1190.2|1190|1190.2|1189.6|435
1642496710000|2022-01-18 09:05:10|1190|1189.6|1190.2|1189.6|1190.2|1189.6|1190|1189.6|0
1642496720000|2022-01-18 09:05:20|1190|1189.8|1190.2|1189.6|1190.2|1189.8|1190|1189.4|0
1642496730000|2022-01-18 09:05:30||1189.8||1189.6||1189.8||1189.6|0
1642496740000|2022-01-18 09:05:40|1190|1189.8|1189.6|1189.2|1190.2|1189.8|1189.6|1189.2|12333
1642496750000|2022-01-18 09:05:50|1189.8||1189.6||1189.8||1189.6||0
1642496760000|2022-01-18 09:06:00|1189.8|1189|1189.4|1189|1189.8|1189|1189.4|1189|0
1642496770000|2022-01-18 09:06:10|1189.6|1189.2|1189.8|1189.6|1189.8|1189.6|1189.6|1189|4624
1642496780000|2022-01-18 09:06:20|1190|1189.8|1190.8|1190.4|1190.8|1190.4|1190|1189.8|429
1642496790000|2022-01-18 09:06:30|1191||1191||1191||1190.8||0
1642496800000|2022-01-18 09:06:40|1190.8|1190.2|1190.6|1190.2|1190.8|1190.2|1190.6|1190.2|902
1642496810000|2022-01-18 09:06:50|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|547
1642496820000|2022-01-18 09:07:00|1190.8|1190|1190.2|1189.8|1190.8|1190.2|1190|1189.6|7927
1642496830000|2022-01-18 09:07:10|1190|1189.6|1189.6|1189.2|1190.2|1189.6|1189.6|1189.2|1902
1642496840000|2022-01-18 09:07:20|1189.4|1189|1190|1189.6|1190|1189.6|1189.4|1189|3337
1642496850000|2022-01-18 09:07:30|1190.2|1189.8|1190.6|1190.2|1190.6|1190.2|1190.2|1189.6|0
1642496860000|2022-01-18 09:07:40|1190.8|1190.4|1190.4|1190|1190.8|1190.4|1190.4|1190|7334
1642496870000|2022-01-18 09:07:50|1190.6|1190.2|1191|1190.6|1191.2|1190.8|1190.6|1190.2|466
1642496880000|2022-01-18 09:08:00|1191.2|1190.4|1191.2|1190.8|1191.2|1190.8|1190.6|1190.2|1715
1642496890000|2022-01-18 09:08:10|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.4|1191|0
1642496900000|2022-01-18 09:08:20|1191.8|1191.4|1191.4|1191|1191.8|1191.4|1191.2|1191|4599
1642496930000|2022-01-18 09:08:50|1191.6|1191.2|1191.8|1191.4|1192|1191.6|1191.6|1191.2|1273
1642496940000|2022-01-18 09:09:00|1192|1191.6|1191.6|1191.2|1192.2|1191.8|1191.4|1191.2|8490
1642496950000|2022-01-18 09:09:10|1191.8|1191|1192|1191.4|1192|1191.4|1191.6|1191|0
1642496960000|2022-01-18 09:09:20|1192.2|1191.6|1192|1191.6|1192.2|1192|1192|1191.6|1840
1642496970000|2022-01-18 09:09:30|1192.2|1191.8|1193.2|1192.6|1193.2|1192.6|1192.2|1191.6|4593
1642496980000|2022-01-18 09:09:40|1193|1192.8|1193|1192.4|1193.4|1193|1192.6|1192.4|2856
1642496990000|2022-01-18 09:09:50|1193.2|1192.6|1193.6|1193|1193.8|1193.4|1193.2|1192.6|9398
1642497000000|2022-01-18 09:10:00|1193.4|1193.2|1193.2|1192.6|1193.4|1193.2|1193|1192.6|428
1642497020000|2022-01-18 09:10:20|1193|1192.2|1193|1192.6|1193.4|1193|1192.4|1191.8|22676
1642497030000|2022-01-18 09:10:30|1192.8|1192.4|1192.6|1192.4|1192.8|1192.4|1192.6|1192.4|0
1642497040000|2022-01-18 09:10:40|1192.4|1192.2|1192.8|1192.4|1192.8|1192.6|1192.4|1192.2|1014
1642497050000|2022-01-18 09:10:50|1193|1192.6|1193.2|1192.8|1193.2|1192.8|1193|1192.6|1328
1642497060000|2022-01-18 09:11:00||1192.6||1192.8||1193||1192.6|0
1642497070000|2022-01-18 09:11:10|1193|1192.6|1193.2|1192.8|1193.6|1193.2|1192.8|1192.4|3805
1642497080000|2022-01-18 09:11:20|1193.4|1193|1193.6|1193.2|1193.8|1193.2|1193.2|1193|0
1642497090000|2022-01-18 09:11:30|1193.4|1193|1192.6|1192|1193.4|1193|1192.4|1192|0
1642497100000|2022-01-18 09:11:40|1192.4|1191.8|1192|1191.6|1192.4|1191.8|1192|1191.6|0
1642497110000|2022-01-18 09:11:50|1192.2|1191.8|1192.6|1192|1192.6|1192.4|1192.2|1191.8|3482
1642497120000|2022-01-18 09:12:00|1192.4|1192.2|1192.6|1192|1192.6|1192.4|1192.4|1191.8|100
1642497130000|2022-01-18 09:12:10|1192.4||1192.6||1192.6||1192.4||0
1642497140000|2022-01-18 09:12:20|1192.4|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192|0
1642497150000|2022-01-18 09:12:30|1192.8|1192.4|1193.4|1193.2|1193.6|1193.2|1192.6|1192.4|129
1642497160000|2022-01-18 09:12:40|1193.2|1193|1192.8|1192.4|1193.2|1193|1192.8|1192.4|574
1642497170000|2022-01-18 09:12:50|1193|1192.6|1192.8|1192.4|1193.2|1192.8|1192.8|1192.4|992
1642497180000|2022-01-18 09:13:00|1192.6|1192.2|1192|1191.6|1192.6|1192.2|1192|1191.6|428
1642497190000|2022-01-18 09:13:10|1192.2|1191.4|1192.2|1191.8|1192.2|1191.8|1192|1191.4|0
1642497200000|2022-01-18 09:13:20|1192|1191.2|1191.8|1191.2|1192|1191.2|1191.6|1191.2|12176
1642497210000|2022-01-18 09:13:30|1191.6|1191|1192|1191.4|1192|1191.6|1191.6|1191|0
1642497220000|2022-01-18 09:13:40|1192.2|1191.6|1192.6|1192|1192.6|1192.2|1192.2|1191.6|0
1642497230000|2022-01-18 09:13:50||1192.2||1192||1192.2||1192|0
1642497240000|2022-01-18 09:14:00|1192.4|1191.8|1192|1191.6|1192.4|1191.8|1192|1191.4|1796
1642497250000|2022-01-18 09:14:10|1192.2|1191.8|1192.4|1191.8|1192.4|1192|1192.2|1191.8|0
1642497260000|2022-01-18 09:14:20|1192.6|1192|1192.2|1191.8|1192.6|1192.2|1192.2|1191.8|1279
1642497270000|2022-01-18 09:14:30|1192|1191.6|1192|1191.4|1192|1191.6|1191.8|1191.4|869
1642497280000|2022-01-18 09:14:40|1192.2|1191.6|1192.2|1191.8|1192.2|1191.8|1192.2|1191.6|0
1642497290000|2022-01-18 09:14:50|1192|1191.6|1192.2|1191.6|1192.2|1191.6|1192|1191.6|0
1642497300000|2022-01-18 09:15:00|1192|1191.8|1192.4|1191.8|1192.6|1192.2|1192|1191.8|554
1642497310000|2022-01-18 09:15:10|1192.2|1191.6|1192|1191.4|1192.2|1191.8|1192|1191.4|0
1642497320000|2022-01-18 09:15:20|1191.8|1191.2|1191.4|1191|1191.8|1191.4|1191.4|1191|1064
1642497330000|2022-01-18 09:15:30|1191.6|1190.8|1191.2|1190.6|1191.6|1190.8|1191|1190.6|85
1642497340000|2022-01-18 09:15:40||1190.8||1190.8||1190.8||1190.8|0
1642497350000|2022-01-18 09:15:50|1191||1191||1191||1191||0
1642497360000|2022-01-18 09:16:00|1190.8|1190.6|1190.6|1190.2|1191|1190.6|1190.4|1190|5354
1642497370000|2022-01-18 09:16:10|1190.8|1190.4|1191|1190.4|1191|1190.6|1190.8|1190.4|1169
1642497380000|2022-01-18 09:16:20|1190.8|1190.2|1190.6|1190|1191|1190.4|1190.6|1190|0
1642497390000|2022-01-18 09:16:30|1190.4|1190.2|1190.2|1189.8|1190.4|1190.2|1190.2|1189.8|0
1642497400000|2022-01-18 09:16:40|1190.4|1190|1190.4|1190|1190.4|1190|1190.4|1189.8|0
1642497410000|2022-01-18 09:16:50|1190.6|1190.2|1190.4|1190|1190.8|1190.4|1190.2|1189.8|17961
1642497420000|2022-01-18 09:17:00|1190.2||1190.2||1190.2||1190.2||0
1642497430000|2022-01-18 09:17:10|1190|1189.8|1189.2|1188.8|1190|1189.8|1189.2|1188.8|6122
1642497440000|2022-01-18 09:17:20|1189|1189|1189.2|1188.8|1189.2|1189|1188.6|1188.4|6420
1642497450000|2022-01-18 09:17:30||1189||1189||1189||1188.8|0
1642497460000|2022-01-18 09:17:40|1189|1188.8|1189.2|1188.8|1189.2|1188.8|1189|1188.8|750
1642497470000|2022-01-18 09:17:50||1189||1188.8||1189||1188.8|0
1642497480000|2022-01-18 09:18:00|1189.4|1189|1189.4|1189|1189.6|1189.2|1189.4|1188.8|1813
1642497490000|2022-01-18 09:18:10|1189.6|1188.8|1189.8|1189.4|1189.8|1189.4|1189.6|1188.8|2624
1642497500000|2022-01-18 09:18:20|1190|1189.6|1190|1189.6|1190.2|1190|1190|1189.4|1148
1642497510000|2022-01-18 09:18:30|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|231
1642497520000|2022-01-18 09:18:40|1190.2|1189.8|1190.6|1190|1190.6|1190.2|1190.2|1189.8|1847
1642497530000|2022-01-18 09:18:50|1190.8|1190.2|1190.6|1190.2|1190.8|1190.2|1190.6|1190|416
1642497540000|2022-01-18 09:19:00|1190.8|1190.4|1191|1190.4|1191|1190.6|1190.8|1190.4|0
1642497550000|2022-01-18 09:19:10|1190.8||1190.8||1191||1190.8||0
1642497560000|2022-01-18 09:19:20|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.2|1190|1111
1642497570000|2022-01-18 09:19:30|1190|1189.8|1190.6|1190|1190.6|1190|1190|1189.6|2645
1642497580000|2022-01-18 09:19:40|1190.8|1190.2|1191|1190.4|1191|1190.4|1190.8|1190.2|0
1642497590000|2022-01-18 09:19:50|1190.8||1190.8||1190.8||1190.8||0
1642497600000|2022-01-18 09:20:00|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|649
1642497610000|2022-01-18 09:20:10|1191|1190.6|1191.6|1191.2|1191.6|1191.2|1191|1190.6|12410
1642497620000|2022-01-18 09:20:20|1191.4|1191|1191.2|1190.8|1191.6|1191|1191.2|1190.8|1241
1642497630000|2022-01-18 09:20:30|1191.4|1190.6|1191|1190.4|1191.4|1190.8|1190.8|1190.4|4000
1642497640000|2022-01-18 09:20:40|1190.8|1190.6|1190.8|1190.2|1191|1190.6|1190.8|1190.2|3171
1642497650000|2022-01-18 09:20:50|1191|1190.4|1190.8|1190.2|1191|1190.6|1190.6|1190.2|2861
1642497660000|2022-01-18 09:21:00|1190.6|1190|1190.8|1190.4|1191|1190.4|1190.4|1190|2573
1642497670000|2022-01-18 09:21:10|1190.6|1190.2|1190.8|1190.4|1191|1190.4|1190.4|1190|5046
1642497680000|2022-01-18 09:21:20|1191|1190.6|1191|1190.6|1191|1190.8|1191|1190.4|0
1642497700000|2022-01-18 09:21:40|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190|0
1642497710000|2022-01-18 09:21:50|1191||1190.8||1191||1190.8||0
1642497720000|2022-01-18 09:22:00|1190.6|1190.2|1190.6|1190.2|1190.6|1190.4|1190.4|1190|1681
1642497730000|2022-01-18 09:22:10|1190.4|1190|1190.2|1189.8|1190.4|1190|1190|1189.6|6014
1642497740000|2022-01-18 09:22:20|1190|1189.6|1190|1189.6|1190|1189.8|1189.8|1189.6|1561
1642497750000|2022-01-18 09:22:30|1190.2|1189.8|1189.8|1189.6|1190.2|1190|1189.8|1189.6|3444
1642497760000|2022-01-18 09:22:40|1190|1189.8|1190|1189.6|1190|1189.8|1189.8|1189.6|1229
1642497770000|2022-01-18 09:22:50|1189.8|1189.8|1190|1189.6|1190|1189.8|1189.8|1189.6|517
1642497790000|2022-01-18 09:23:10|1190.2|1189.8|1190.2|1189.8|1190.2|1190|1190.2|1189.8|429
1642497800000|2022-01-18 09:23:20|1190|1190|1190.2|1189.6|1190.2|1190|1190|1189.6|14940
1642497810000|2022-01-18 09:23:30|1190|1189.8|1189.6|1189.2|1190.2|1189.8|1189.6|1189.2|526
1642497820000|2022-01-18 09:23:40|1189.4|1189|1189.2|1188.8|1189.4|1189|1189.2|1188.8|1022
1642497830000|2022-01-18 09:23:50|1189.4|1189|1189.2|1188.8|1189.4|1189|1189.2|1188.6|1951
1642497840000|2022-01-18 09:24:00|1189|1188.6|1189|1188.6|1189|1188.6|1188.6|1188.2|1958
1642497850000|2022-01-18 09:24:10|1189.2|1188.8|1188.6|1188.2|1189.2|1188.8|1188.6|1188.2|10611
1642497860000|2022-01-18 09:24:20|1188.8|1188.4|1188.6|1188|1189|1188.6|1188.4|1188|2340
1642497870000|2022-01-18 09:24:30|1188.8|1188.2|1188.6|1188.2|1188.8|1188.2|1188.6|1188.2|0
1642497880000|2022-01-18 09:24:40||1188||1188||1188||1188|0
1642497890000|2022-01-18 09:24:50|1188.8|1188.2|1188.8|1188.2|1188.8|1188.4|1188.8|1188.2|430
1642497900000|2022-01-18 09:25:00|1189|1188.4|1189.4|1188.8|1189.4|1188.8|1189|1188.2|430
1642497910000|2022-01-18 09:25:10|1189.6|1189|1189.4|1189|1189.6|1189.2|1189.4|1189|0
1642497920000|2022-01-18 09:25:20|1189.2|1188.8|1188.8|1188.2|1189.2|1188.8|1188.6|1188.2|452
1642497930000|2022-01-18 09:25:30||1188.4||1188.4||1188.4||1188.4|0
1642497940000|2022-01-18 09:25:40|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|0
1642497960000|2022-01-18 09:26:00|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|379
1642497970000|2022-01-18 09:26:10|1189.4|1189|1190|1189.4|1190|1189.4|1189.4|1189|3119
1642497980000|2022-01-18 09:26:20|1189.8|1189.6|1190|1189.6|1190.4|1189.6|1189.8|1189.6|515
1642497990000|2022-01-18 09:26:30|1190.2|1189.8|1190.4|1190|1190.6|1190.2|1190.2|1189.8|1156
1642498000000|2022-01-18 09:26:40|1190.2|1189.8|1189.8|1189.2|1190.2|1189.8|1189.8|1189.2|653
1642498010000|2022-01-18 09:26:50|1189.6|1189.4|1189.6|1189.2|1189.6|1189.4|1189.6|1189.2|0
1642498020000|2022-01-18 09:27:00||1189.4||1189.2||1189.4||1189.2|0
1642498030000|2022-01-18 09:27:10|1189.4|1189|1189.4|1189|1189.6|1189|1189.4|1189|0
1642498040000|2022-01-18 09:27:20|1189.2|1188.8|1189.4|1188.8|1189.4|1188.8|1189|1188.4|892
1642498050000|2022-01-18 09:27:30|1189.2|1189|1189.2|1189|1189.4|1189|1189.2|1189|0
1642498060000|2022-01-18 09:27:40|1189.4||1189.2||1189.4||1189.2||137
1642498070000|2022-01-18 09:27:50|1189.4||1189.4||1189.4||1189.4||284
1642498080000|2022-01-18 09:28:00|1189.2|1188.8|1189|1188.6|1189.2|1188.8|1189|1188.6|551
1642498090000|2022-01-18 09:28:10|1189.2|1188.8|1190|1189.6|1190|1189.6|1189.2|1188.8|898
1642498100000|2022-01-18 09:28:20|1190.2|1189.8|1190.4|1189.8|1190.4|1189.8|1190|1189.8|0
1642498110000|2022-01-18 09:28:30|1190.2||1190.2||1190.2||1190.2||0
1642498120000|2022-01-18 09:28:40|1190.4|1190|1190.6|1190.2|1190.6|1190.2|1190.2|1190|921
1642498130000|2022-01-18 09:28:50|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.4|1190.2|0
1642498140000|2022-01-18 09:29:00|1190.4|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.6|2652
1642498150000|2022-01-18 09:29:10|1190.4|1189.6|1189.8|1189.4|1190.4|1189.6|1189.8|1189.4|0
1642498160000|2022-01-18 09:29:20|1189.6|1189.2|1189.8|1189.4|1189.8|1189.4|1189.6|1189.2|0
1642498170000|2022-01-18 09:29:30|1189.6|1189.6|1190.2|1190|1190.2|1190|1189.6|1189.6|1993
1642498180000|2022-01-18 09:29:40|1190|1189.8|1190.2|1189.8|1190.2|1190|1190|1189.6|0
1642498190000|2022-01-18 09:29:50|1190|1189.6|1189.6|1189.2|1190|1189.6|1189.4|1189|843
1642498200000|2022-01-18 09:30:00|1189.4|1189|1189.4|1189|1189.4|1189.2|1189.4|1189|429
1642498210000|2022-01-18 09:30:10|1189.2|1188.8|1189.4|1189|1189.4|1189|1189.2|1188.6|932
1642498220000|2022-01-18 09:30:20|1189.2|1188.8|1189|1188.6|1189.4|1189|1189|1188.6|1370
1642498230000|2022-01-18 09:30:30|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189|1188.8|0
1642498240000|2022-01-18 09:30:40|1189.4|1189|1189.4|1188.8|1189.4|1189|1189.4|1188.8|0
1642498250000|2022-01-18 09:30:50|1189.2|1189|1189.4|1188.8|1189.4|1189|1189.2|1188.8|160
1642498260000|2022-01-18 09:31:00|1189.2|1189|1189.2|1188.8|1189.4|1189|1189|1188.8|827
1642498270000|2022-01-18 09:31:10|1189.4|1189|1189.8|1189.6|1190|1189.6|1189.4|1188.8|1846
1642498280000|2022-01-18 09:31:20|1190|1189.8|1190|1189.6|1190|1189.8|1189.8|1189.6|1530
1642498290000|2022-01-18 09:31:30|1189.8|1189.4|1190|1189.4|1190|1189.4|1189.8|1189.4|0
1642498300000|2022-01-18 09:31:40|1189.8|1189.2|1189.4|1189|1189.8|1189.2|1189.4|1189|470
1642498310000|2022-01-18 09:31:50|1189.2|1188.8|1189.4|1188.8|1189.4|1189|1189.2|1188.8|429
1642498320000|2022-01-18 09:32:00|1189.2|1189|1189.6|1189.2|1189.6|1189.2|1189.2|1189|1627
1642498330000|2022-01-18 09:32:10|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.6|1189|604
1642498340000|2022-01-18 09:32:20|1189.8|1189.4|1190.2|1189.8|1190.2|1189.8|1189.8|1189.4|4896
1642498350000|2022-01-18 09:32:30|1190.4|1190|1190.6|1190.2|1190.6|1190.2|1190.4|1190|2296
1642498360000|2022-01-18 09:32:40|1190.8|1190.4|1191.4|1191|1191.4|1191|1190.8|1190.4|1404
1642498370000|2022-01-18 09:32:50|1191.2|1190.8|1190.4|1190|1191.2|1190.8|1190.4|1190|1358
1642498380000|2022-01-18 09:33:00|1190.2|1189.8|1189.8|1189.2|1190.2|1189.8|1189.6|1189.2|429
1642498390000|2022-01-18 09:33:10|1189.6||1189.6||1189.8||1189.6||400
1642498400000|2022-01-18 09:33:20|1189.4|1189|1189.6|1189|1189.6|1189|1189.2|1188.8|1509
1642498410000|2022-01-18 09:33:30||1189.2||1189||1189.2||1189|0
1642498420000|2022-01-18 09:33:40|1189.4|1188.8|1189.6|1189.2|1189.8|1189.4|1188.8|1188.4|30419
1642498430000|2022-01-18 09:33:50|1189.4|1189|1190.2|1189.8|1190.2|1189.8|1189.4|1188.8|6061
1642498440000|2022-01-18 09:34:00|1190|1189.6|1190|1189.6|1190.2|1189.6|1189.8|1189.6|0
1642498450000|2022-01-18 09:34:10|1189.8|1189.4|1189.4|1189|1189.8|1189.4|1189.2|1188.8|1986
1642498460000|2022-01-18 09:34:20|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|429
1642498470000|2022-01-18 09:34:30|1189||1189.2||1189.2||1189||0
1642498480000|2022-01-18 09:34:40|1189|1188.6|1189|1188.6|1189.2|1188.6|1188.8|1188.6|2743
1642498490000|2022-01-18 09:34:50|1188.8|1188.4|1188.2|1188|1188.8|1188.4|1188|1187.6|1429
1642498500000|2022-01-18 09:35:00|1188|1187.8|1188.4|1188|1188.4|1188|1188|1187.8|5723
1642498510000|2022-01-18 09:35:10|1188.2|1187.8|1188.4|1188|1188.4|1188.2|1188|1187.6|14474
1642498520000|2022-01-18 09:35:20||1188.2||1188||1188.2||1188|0
1642498530000|2022-01-18 09:35:30|1188.6|1188.2|1189.2|1188.8|1189.2|1189|1188.6|1188.2|1422
1642498540000|2022-01-18 09:35:40|1189.4|1188.6|1189.2|1188.8|1189.4|1189|1189|1188.6|1932
1642498550000|2022-01-18 09:35:50|1189.4|1189|1189.4|1189|1189.4|1189|1189.4|1189|0
1642498560000|2022-01-18 09:36:00|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189|1188.8|0
1642498570000|2022-01-18 09:36:10|1189|1188.6|1189.2|1188.6|1189.2|1188.6|1188.8|1188.4|1233
1642498580000|2022-01-18 09:36:20||1188.8||1188.8||1188.8||1188.8|0
1642498590000|2022-01-18 09:36:30|1189|1188.6|1189.2|1189|1189.4|1189|1188.8|1188.4|585
1642498600000|2022-01-18 09:36:40|1189.4|1189.2|1189.4|1189|1189.4|1189.2|1189.4|1189|2
1642498610000|2022-01-18 09:36:50|1189.2|1188.8|1189.4|1188.8|1189.6|1189|1188.8|1188.4|8553
1642498620000|2022-01-18 09:37:00|1189.2|1189|1188.8|1188.4|1189.4|1189|1188.8|1188.4|930
1642498630000|2022-01-18 09:37:10|1189|1188.8|1189.4|1188.8|1189.8|1189.4|1189|1188.6|9343
1642498640000|2022-01-18 09:37:20|1189.2|1188.6|1189|1188.6|1189.2|1188.8|1189|1188.6|932
1642498650000|2022-01-18 09:37:30|1188.8||1189||1189||1188.8||0
1642498660000|2022-01-18 09:37:40|1188.8|1188.4|1188.8|1188.4|1189|1188.6|1188.6|1188.2|1179
1642498670000|2022-01-18 09:37:50|1189|1188.6|1189|1188.6|1189|1188.6|1189|1188.6|0
1642498680000|2022-01-18 09:38:00|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|0
1642498690000|2022-01-18 09:38:10|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.2|0
1642498700000|2022-01-18 09:38:20|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|0
1642498710000|2022-01-18 09:38:30|1188.8|1188|1188.6|1188.2|1188.8|1188.4|1188.6|1188|215
1642498720000|2022-01-18 09:38:40|1188.8|1188.4|1188.8|1188.4|1188.8|1188.6|1188.8|1188.4|441
1642498730000|2022-01-18 09:38:50|1189|1188.6|1189|1188.6|1189.2|1188.8|1189|1188.6|0
1642498740000|2022-01-18 09:39:00|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1189.2|1188.6|882
1642498750000|2022-01-18 09:39:10|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.2|1984
1642498760000|2022-01-18 09:39:20|1188.6|1188.2|1189|1188.4|1189|1188.6|1188.6|1188.2|6857
1642498780000|2022-01-18 09:39:40|1188.8|1188.2|1188.8|1188.6|1188.8|1188.6|1188.6|1188.2|1360
1642498790000|2022-01-18 09:39:50|1189|1188.4|1189|1188.6|1189|1188.6|1188.6|1188.4|4604
1642498800000|2022-01-18 09:40:00|1188.8|1188.4|1189|1188.6|1189|1188.6|1188.8|1188.4|0
1642498810000|2022-01-18 09:40:10|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|0
1642498820000|2022-01-18 09:40:20|1189.4|1189|1189.2|1189|1189.4|1189|1189|1188.8|0
1642498830000|2022-01-18 09:40:30|1189.4|1189.2|1189.4|1189.2|1189.4|1189.2|1189.2|1189|458
1642498840000|2022-01-18 09:40:40|1189.2|1189|1189.4|1189|1189.6|1189|1189.2|1188.8|1936
1642498850000|2022-01-18 09:40:50|1189.6|1189.2|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|815
1642498860000|2022-01-18 09:41:00|1189.4|1189|1189.4|1189|1189.6|1189.2|1189.4|1189|1470
1642498870000|2022-01-18 09:41:10|1189.6||1189.4||1189.6||1189.4||0
1642498880000|2022-01-18 09:41:20|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|0
1642498900000|2022-01-18 09:41:40|1189.8|1189.4|1190|1189.8|1190|1189.8|1189.8|1189.2|1205
1642498910000|2022-01-18 09:41:50|1190.2|1189.6|1190.4|1190|1190.4|1190|1190.2|1189.6|1532
1642498920000|2022-01-18 09:42:00|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1190|0
1642498930000|2022-01-18 09:42:10|1190.2|1190.2|1190.4|1190|1190.4|1190.2|1190.2|1190|1041
1642498940000|2022-01-18 09:42:20|1190.2|1189.8|1189.8|1189.4|1190.2|1189.8|1189.6|1189.4|1863
1642498950000|2022-01-18 09:42:30|1189.6|1189.2|1190.2|1189.8|1190.2|1189.8|1189.6|1189|5386
1642498960000|2022-01-18 09:42:40|1190.4|1190|1191|1190.4|1191.2|1190.8|1190.4|1190|7284
1642498970000|2022-01-18 09:42:50|1190.8|1190.2|1190.6|1190|1190.8|1190.2|1190.4|1190|891
1642498980000|2022-01-18 09:43:00|1190.4|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190|3100
1642498990000|2022-01-18 09:43:10|1190.4|1190|1190|1189.6|1190.6|1190.2|1189.8|1189.6|7703
1642499000000|2022-01-18 09:43:20|1189.8|1189.4|1190.6|1190.2|1190.6|1190.2|1189.8|1189.4|15037
1642499010000|2022-01-18 09:43:30|1190.4|1190|1190.4|1190|1190.4|1190|1190.4|1190|500
1642499020000|2022-01-18 09:43:40|1190.6|1190.2|1190.6|1190.2|1190.6|1190.4|1190.6|1190.2|429
1642499040000|2022-01-18 09:44:00|1190.8|1190.4|1191.4|1191|1191.6|1191|1190.8|1190.2|2152
1642499050000|2022-01-18 09:44:10|1191.2|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.8|840
1642499060000|2022-01-18 09:44:20|1191.2|1191.2|1191.8|1191.4|1191.8|1191.4|1191.2|1191|0
1642499070000|2022-01-18 09:44:30|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.2|1190.8|795
1642499080000|2022-01-18 09:44:40|1191.6|1191.2|1191.2|1190.8|1192|1191.6|1191.2|1190.8|15096
1642499090000|2022-01-18 09:44:50||1190.6||1190.8||1190.8||1190.6|0
1642499100000|2022-01-18 09:45:00|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|428
1642499110000|2022-01-18 09:45:10|1191.6|1191.2|1191.8|1191.2|1191.8|1191.4|1191.6|1191.2|2041
1642499120000|2022-01-18 09:45:20||1191.4||1191.4||1191.6||1191.2|0
1642499130000|2022-01-18 09:45:30|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191|1986
1642499140000|2022-01-18 09:45:40|1191.8|1191.4|1192.4|1191.8|1192.6|1192.2|1191.6|1191.4|2511
1642499150000|2022-01-18 09:45:50||1192||1192||1192||1192|0
1642499160000|2022-01-18 09:46:00|1192.2|1191.8|1191.6|1191.2|1192.4|1191.8|1191.6|1191.2|0
1642499170000|2022-01-18 09:46:10|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.4|1191.2|7140
1642499180000|2022-01-18 09:46:20|1192.2|1191.8|1192.6|1192.2|1192.8|1192.2|1192.2|1191.8|3514
1642499190000|2022-01-18 09:46:30|1192.8|1192.4|1193|1192.6|1193|1192.6|1192.6|1192.2|8065
1642499200000|2022-01-18 09:46:40|1193.2|1192.8|1193|1192.6|1193.2|1192.8|1192.8|1192.4|2188
1642499210000|2022-01-18 09:46:50|1192.8|1192.4|1192.8|1192.4|1193.2|1193|1192.8|1192.4|5000
1642499220000|2022-01-18 09:47:00|1193|1192.6|1192.8|1192.4|1193.2|1192.8|1192.8|1192.4|1448
1642499230000|2022-01-18 09:47:10|1193|1192.6|1193|1192.6|1193.2|1192.8|1193|1192.6|5000
1642499240000|2022-01-18 09:47:20|1192.8|1192.4|1193|1192.6|1193|1192.8|1192.8|1192.4|0
1642499250000|2022-01-18 09:47:30|1192.8|1192.8|1192.4|1192|1192.8|1192.8|1192.4|1192|424
1642499260000|2022-01-18 09:47:40|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192|1191.6|0
1642499270000|2022-01-18 09:47:50|1192|1191.6|1191.8|1191.4|1192.2|1191.6|1191.8|1191.4|0
1642499280000|2022-01-18 09:48:00|1191.6|1191.2|1192|1191.4|1192|1191.6|1191.6|1191.2|814
1642499290000|2022-01-18 09:48:10|1192.2|1191.6|1192|1191.6|1192.2|1191.8|1192|1191.6|0
1642499300000|2022-01-18 09:48:20|1192.2|1191.8|1192.4|1192|1192.4|1192|1192.2|1191.6|654
1642499310000|2022-01-18 09:48:30|1192.6|1191.8|1192.8|1192.2|1192.8|1192.2|1192.4|1191.8|0
1642499320000|2022-01-18 09:48:40|1192.6|1192.4|1193|1192.4|1193|1192.6|1192.6|1192.2|4447
1642499330000|2022-01-18 09:48:50|1193.2|1192.6|1193.6|1193.2|1193.6|1193.2|1193.2|1192.6|362
1642499340000|2022-01-18 09:49:00|1193.8|1193.4|1194|1193.4|1194|1193.6|1193.6|1193.2|0
1642499350000|2022-01-18 09:49:10|1193.8|1193.6|1194.4|1194|1194.4|1194|1193.8|1193.6|5471
1642499360000|2022-01-18 09:49:20|1194.6|1193.6|1194.4|1194|1194.6|1194|1193.8|1193.6|6164
1642499370000|2022-01-18 09:49:30|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|0
1642499380000|2022-01-18 09:49:40|1194.4|1194|1194.4|1194|1194.6|1194|1194.4|1194|433
1642499390000|2022-01-18 09:49:50|1194.6||1194.4||1194.6||1194.4||447
1642499400000|2022-01-18 09:50:00|1194.6|1193.8|1194.2|1193.6|1194.6|1194|1194|1193.4|727
1642499410000|2022-01-18 09:50:10|1194|1193.4|1194|1193.6|1194|1193.6|1193.8|1193.2|928
1642499420000|2022-01-18 09:50:20|1194.2|1193.8|1194.2|1193.8|1194.2|1193.8|1194|1193.6|0
1642499430000|2022-01-18 09:50:30|1194|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.6|484
1642499440000|2022-01-18 09:50:40|1194|1193.6|1194.6|1194.2|1194.6|1194.2|1194|1193.6|357
1642499450000|2022-01-18 09:50:50|1194.8|1194.6|1194.8|1194.4|1195|1194.6|1194.8|1194.2|1373
1642499460000|2022-01-18 09:51:00||1194.2||1194.2||1194.2||1194.2|0
1642499470000|2022-01-18 09:51:10|1195|1194.4|1194.8|1194.2|1195|1194.6|1194.6|1194.2|999
1642499480000|2022-01-18 09:51:20|1195|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|19
1642499490000|2022-01-18 09:51:30|1194.8|1194.8|1194.8|1194.6|1195|1194.8|1194.8|1194.4|3075
1642499500000|2022-01-18 09:51:40|1195|1194.4|1195.2|1194.6|1195.2|1194.6|1194.8|1194.4|447
1642499510000|2022-01-18 09:51:50|1195|1194.4|1195.2|1195|1195.2|1195|1194.8|1194.4|5307
1642499520000|2022-01-18 09:52:00|1195.4|1194.8|1195|1194.4|1195.4|1194.8|1194.6|1194.2|9132
1642499530000|2022-01-18 09:52:10|1194.8|1194.6|1195.2|1194.6|1195.2|1194.6|1194.8|1194.6|0
1642499540000|2022-01-18 09:52:20||1194.8||1194.8||1195||1194.8|0
1642499570000|2022-01-18 09:52:50|1195.4|1195|1195.4|1195|1195.6|1195|1195.4|1195|1927
1642499580000|2022-01-18 09:53:00|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.4|1195.2|600
1642499590000|2022-01-18 09:53:10|1196||1196||1196||1195.8||0
1642499600000|2022-01-18 09:53:20|1195.8||1195.8||1195.8||1195.8||0
1642499610000|2022-01-18 09:53:30|1195.6|1195.6|1196|1195.6|1196.2|1195.8|1195.6|1195.6|535
1642499620000|2022-01-18 09:53:40|1196.2|1195.8|1196|1195.8|1196.2|1195.8|1195.8|1195.4|5000
1642499630000|2022-01-18 09:53:50|1196.2||1196.2||1196.4||1196||113
1642499640000|2022-01-18 09:54:00|1196|1196|1196.4|1196|1196.4|1196|1196|1196|427
1642499650000|2022-01-18 09:54:10|1196.2||1196.4||1196.4||1196.2||0
1642499660000|2022-01-18 09:54:20|1196.2|1195.8|1196.2|1195.6|1196.2|1195.8|1196|1195.6|357
1642499670000|2022-01-18 09:54:30|1196|1195.4|1196|1195.4|1196|1195.6|1195.6|1195.4|5000
1642499680000|2022-01-18 09:54:40|1195.8|1195.6|1196|1195.6|1196|1195.6|1195.8|1195.6|0
1642499690000|2022-01-18 09:54:50|1196.2|1195.8|1196.8|1196.2|1196.8|1196.4|1196.2|1195.8|1635
1642499700000|2022-01-18 09:55:00|1196.6|1196.4|1196.6|1196.2|1196.8|1196.4|1196.4|1196.2|1046
1642499710000|2022-01-18 09:55:10|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.4|1196|640
1642499720000|2022-01-18 09:55:20|1196.4|1196|1196.2|1195.8|1196.6|1196|1196.2|1195.8|491
1642499730000|2022-01-18 09:55:30|1196.4|1196|1196.8|1196.4|1196.8|1196.4|1196.4|1196|3990
1642499740000|2022-01-18 09:55:40|1196.6|1196.2|1196.6|1196|1196.6|1196.2|1196.6|1196|500
1642499750000|2022-01-18 09:55:50|1196.4|1195.8|1196|1195.4|1196.4|1195.8|1195.8|1195.4|273
1642499760000|2022-01-18 09:56:00|1195.8|1195.2|1195.8|1195.4|1195.8|1195.4|1195.8|1195.2|0
1642499770000|2022-01-18 09:56:10|1196|1195.6|1195.4|1195|1196|1195.8|1195.4|1195|875
1642499780000|2022-01-18 09:56:20|1195.2|1195.2|1195.2|1194.8|1195.2|1195.2|1195|1194.6|2041
1642499800000|2022-01-18 09:56:40|1195.4|1195|1195|1194.6|1195.4|1195|1195|1194.6|14159
1642499810000|2022-01-18 09:56:50|1194.8|1194.4|1194.4|1194|1194.8|1194.4|1194.4|1194|0
1642499820000|2022-01-18 09:57:00|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|3058
1642499830000|2022-01-18 09:57:10|1194.6|1194.2|1194.8|1194.2|1194.8|1194.4|1194.6|1194.2|0
1642499840000|2022-01-18 09:57:20||1194.4||1194.4||1194.4||1194.2|0
1642499850000|2022-01-18 09:57:30|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194|1193.8|11383
1642499860000|2022-01-18 09:57:40|1194.6|1194.2|1194.8|1194.6|1194.8|1194.6|1194.6|1194.2|0
1642499870000|2022-01-18 09:57:50|1195|1194.8|1195.2|1194.8|1195.6|1195.2|1195|1194.8|18226
1642499880000|2022-01-18 09:58:00|1195.4|1195|1195.6|1195|1195.8|1195.2|1195|1194.8|15306
1642499890000|2022-01-18 09:58:10|1195.4||1195.4||1195.6||1195.4||0
1642499900000|2022-01-18 09:58:20|1195.6|1195.2|1195.8|1195.2|1196|1195.4|1195.6|1195.2|1813
1642499910000|2022-01-18 09:58:30|1195.6|1195.4|1195.8|1195.4|1195.8|1195.4|1195.6|1195.2|2073
1642499930000|2022-01-18 09:58:50|1195.6|1195.2|1195.4|1195|1195.6|1195.2|1195.4|1195|419
1642499940000|2022-01-18 09:59:00|1195.6|1195.2|1195.8|1195.4|1196|1195.4|1195.6|1195|396
1642499950000|2022-01-18 09:59:10|1195.2|1195|1195.8|1195.6|1196|1195.6|1195.2|1195|18716
1642499960000|2022-01-18 09:59:20|1195.6|1195.4|1195.8|1195.4|1196|1195.6|1195.6|1195.4|1124
1642499970000|2022-01-18 09:59:30|1196|1195.6|1196|1195.4|1196|1195.6|1196|1195.4|465
1642499980000|2022-01-18 09:59:40|1195.8|1195.6|1195.8|1195.4|1196.2|1195.6|1195.8|1195.4|400
1642499990000|2022-01-18 09:59:50|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|0
1642500000000|2022-01-18 10:00:00|1195.8|1195.4|1195.8|1195.4|1196|1195.4|1195.8|1195.4|638
1642500010000|2022-01-18 10:00:10|1196|1195.6|1196|1195.4|1196|1195.6|1196|1195.4|427
1642500020000|2022-01-18 10:00:20|1196.2|1195.6|1196.8|1196.4|1196.8|1196.4|1196.2|1195.6|2837
1642500030000|2022-01-18 10:00:30|1197.2|1196.6|1197.2|1196.6|1197.4|1196.6|1196.8|1196.6|0
1642500040000|2022-01-18 10:00:40|1197.4|1196.8|1197.6|1197|1197.8|1197.2|1197.4|1196.8|6549
1642500050000|2022-01-18 10:00:50|1197.4|1197.2|1197.6|1197|1197.6|1197.2|1197.4|1197|0
1642500060000|2022-01-18 10:01:00|1197.4|1197.2|1197.6|1197.4|1197.6|1197.4|1197.4|1197.2|0
1642500070000|2022-01-18 10:01:10|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1196.8|4707
1642500090000|2022-01-18 10:01:30|1198|1197.4|1198.4|1197.8|1198.4|1197.8|1198|1197.4|9698
1642500100000|2022-01-18 10:01:40|1198.2|1197.6|1197.6|1197.2|1198.2|1197.6|1197.4|1197|6272
1642500110000|2022-01-18 10:01:50|1197.4|1197|1197|1196.6|1197.6|1197.2|1197|1196.4|4127
1642500120000|2022-01-18 10:02:00|1197.2|1196.4|1197.2|1196.8|1197.2|1196.8|1197.2|1196.4|0
1642500130000|2022-01-18 10:02:10|1197.4|1197|1198.2|1197.8|1198.2|1197.8|1197.2|1196.8|5995
1642500140000|2022-01-18 10:02:20|1198.4|1198|1198.4|1198|1198.6|1198.2|1198.4|1197.8|4671
1642500150000|2022-01-18 10:02:30|1198.6|1198.2|1198.8|1198.4|1198.8|1198.4|1198.4|1198|1763
1642500160000|2022-01-18 10:02:40|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.4|1198|1276
1642500170000|2022-01-18 10:02:50|1198.4|1198|1198.8|1198.2|1198.8|1198.2|1198.4|1198|257
1642500180000|2022-01-18 10:03:00|1199|1198.4|1199|1198.6|1199.2|1198.6|1199|1198.2|2228
1642500190000|2022-01-18 10:03:10|1199.2|1198.4|1199|1198.6|1199.2|1198.6|1199|1198.4|0
1642500200000|2022-01-18 10:03:20|1199.2||1199.2||1199.2||1199.2||0
1642500210000|2022-01-18 10:03:30|1199|1198.4|1199.2|1198.8|1199.2|1198.8|1199|1198.4|0
1642500230000|2022-01-18 10:03:50|1199|1198.6|1198.8|1198.4|1199|1198.8|1198.8|1198.4|6495
1642500240000|2022-01-18 10:04:00|1198.6||1199||1199||1198.6||546
1642500250000|2022-01-18 10:04:10|1198.8|1198.6|1198.8|1198.4|1198.8|1198.6|1198.8|1198.4|0
1642500260000|2022-01-18 10:04:20|1198.2|1198|1199.4|1199|1199.6|1199.4|1198.2|1197.6|116220
1642500270000|2022-01-18 10:04:30|1199.6|1199.2|1200|1199.8|1200|1199.8|1199.6|1199|12561
1642500280000|2022-01-18 10:04:40|1199.8|1199.4|1199.4|1199|1199.8|1199.4|1199.4|1199|12899
1642500290000|2022-01-18 10:04:50|1199.2|1198.8|1199.2|1198.6|1199.2|1198.8|1199.2|1198.6|2931
1642500300000|2022-01-18 10:05:00|1199.4|1198.8|1199.4|1199|1199.4|1199.2|1199.2|1198.8|26
1642500310000|2022-01-18 10:05:10|1199.6|1198.8|1199.2|1198.8|1199.6|1198.8|1199|1198.8|3772
1642500320000|2022-01-18 10:05:20|1199|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.4|426
1642500330000|2022-01-18 10:05:30|1199.2||1199.2||1199.2||1199.2||0
1642500340000|2022-01-18 10:05:40|1199||1199||1199||1198.8||905
1642500350000|2022-01-18 10:05:50|1198.8|1198.8|1199|1198.6|1199|1198.8|1198.8|1198.6|1063
1642500370000|2022-01-18 10:06:10|1198.8|1198.8|1199|1198.4|1199|1198.8|1198.8|1198.4|426
1642500380000|2022-01-18 10:06:20|1198.8|1198.6|1198.8|1198.4|1198.8|1198.6|1198.6|1198.4|0
1642500390000|2022-01-18 10:06:30|1198.6||1198.6||1198.8||1198.6||0
1642500400000|2022-01-18 10:06:40|1198.4|1198.2|1198.4|1197.8|1198.4|1198.2|1198|1197.8|2294
1642500410000|2022-01-18 10:06:50|1198.2|1197.6|1198.2|1197.8|1198.2|1198|1198.2|1197.6|600
1642500420000|2022-01-18 10:07:00|1198|1197.6|1197.6|1197.2|1198|1197.6|1197.6|1197.2|1548
1642500430000|2022-01-18 10:07:10|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1197|592
1642500440000|2022-01-18 10:07:20|1197.8|1197.4|1197.8|1197.4|1197.8|1197.6|1197.8|1197.2|794
1642500450000|2022-01-18 10:07:30|1197.6|1197.6|1198.4|1198|1198.4|1198.2|1197.6|1197.6|2743
1642500460000|2022-01-18 10:07:40|1198.6|1198.2|1198.8|1198.6|1198.8|1198.6|1198.6|1198.2|16785
1642500470000|2022-01-18 10:07:50|1199|1198.4|1198.4|1198|1199|1198.6|1198.4|1198|3975
1642500480000|2022-01-18 10:08:00||1198.2||1198||1198.2||1198|0
1642500500000|2022-01-18 10:08:20|1198.6|1198.2|1199|1198.4|1199|1198.6|1198.6|1198.2|1000
1642500510000|2022-01-18 10:08:30|1198.8|1198.2|1198.6|1198.2|1198.8|1198.4|1198.6|1198.2|5545
1642500520000|2022-01-18 10:08:40|1198.4|1198|1198.6|1198.2|1198.6|1198.4|1198.4|1198|0
1642500530000|2022-01-18 10:08:50|1198.4|1198.4|1198.6|1198.4|1198.8|1198.4|1198.4|1198.2|1152
1642500540000|2022-01-18 10:09:00|1198.8|1198.2|1198.6|1198.2|1198.8|1198.6|1198.6|1198.2|2503
1642500550000|2022-01-18 10:09:10|1198.8|1198.4|1198.8|1198.4|1198.8|1198.6|1198.6|1198.4|0
1642500560000|2022-01-18 10:09:20|1198.4|1198.2|1198.8|1198.4|1198.8|1198.4|1198.4|1198.2|5840
1642500570000|2022-01-18 10:09:30|1199|1198.6|1199.4|1199|1199.4|1199.2|1199|1198.6|1552
1642500590000|2022-01-18 10:09:50|1199.6|1199.2|1199.4|1199|1199.6|1199.2|1199.4|1199|2159
1642500600000|2022-01-18 10:10:00|1199.6||1199.6||1199.6||1199.6||0
1642500610000|2022-01-18 10:10:10|1199.4|1199.2|1199.6|1199.2|1199.6|1199.2|1199.4|1199|0
1642500620000|2022-01-18 10:10:20|1199.8||1199.6||1199.8||1199.6||0
1642500630000|2022-01-18 10:10:30||1199.4||1199.4||1199.4||1199.4|0
1642500660000|2022-01-18 10:11:00||1199.2||1199.2||1199.2||1199.2|426
1642500690000|2022-01-18 10:11:30|1199.4|1199|1199.4|1199|1199.4|1199|1199.2|1199|426
1642500720000|2022-01-18 10:12:00|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.4|1199.2|3791
1642500740000|2022-01-18 10:12:20|1199.8|1199.4|1199.6|1199.4|1199.8|1199.6|1199.6|1199.4|427
1642500750000|2022-01-18 10:12:30|1199.8|1199.6|1200|1199.8|1200|1199.8|1199.8|1199.6|2
1642500760000|2022-01-18 10:12:40|1199.8|1199.6|1200|1199.4|1200|1199.6|1199.8|1199.4|1803
1642500770000|2022-01-18 10:12:50|1200.2|1199.6|1200.2|1200|1200.6|1200.2|1200.2|1199.6|37533
1642500780000|2022-01-18 10:13:00|1200|1199.8|1199.8|1199.6|1200.2|1200|1199.8|1199.6|1866
1642500790000|2022-01-18 10:13:10|1199.6|1199.4|1199.8|1199.4|1199.8|1199.4|1199.6|1199.4|0
1642500800000|2022-01-18 10:13:20|1199.6||1199.8||1199.8||1199.6||420
1642500830000|2022-01-18 10:13:50|1200|1199.6|1199.8|1199.4|1200.2|1199.8|1199.6|1199.4|3929
1642500840000|2022-01-18 10:14:00|1199.6|1199.2|1199.6|1199|1199.6|1199.2|1199.2|1198.8|1033
1642500850000|2022-01-18 10:14:10|1199.4|1199.2|1199.6|1199.2|1199.8|1199.2|1199.4|1199.2|426
1642500870000|2022-01-18 10:14:30|1199.8|1199.4|1200.2|1199.8|1200.2|1199.8|1199.8|1199.4|7847
1642500880000|2022-01-18 10:14:40|1200.4|1199.6|1200.2|1199.8|1200.4|1199.8|1200|1199.6|909
1642500890000|2022-01-18 10:14:50|1200.4|1200|1200.2|1199.8|1200.6|1200.4|1200.2|1199.8|2740
1642500900000|2022-01-18 10:15:00|1200|1200|1200|1199.6|1200|1200|1200|1199.6|441
1642500920000|2022-01-18 10:15:20|1200.2|1199.8|1200.2|1199.6|1200.2|1199.8|1199.8|1199.6|1399
1642500930000|2022-01-18 10:15:30|1200|1199.8|1200.2|1199.6|1200.2|1199.8|1199.8|1199.6|3900
1642500940000|2022-01-18 10:15:40|1200|1199.8|1199.8|1199.4|1200|1199.8|1199.6|1199.4|1336
1642500960000|2022-01-18 10:16:00|1200|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|715
1642500970000|2022-01-18 10:16:10|1200.2|1199.8|1200.8|1200.4|1200.8|1200.4|1200.2|1199.8|95969
1642500980000|2022-01-18 10:16:20|1200.6|1200.6|1200.8|1200.2|1200.8|1200.6|1200.4|1200|902
1642500990000|2022-01-18 10:16:30|1200.6|1200|1200.2|1199.8|1200.6|1200|1200.2|1199.8|0
1642501000000|2022-01-18 10:16:40|1200.4|1200|1200.4|1200.2|1200.4|1200.2|1200.4|1200|480
1642501010000|2022-01-18 10:16:50|1200.6|1200|1200.4|1200.2|1200.6|1200.4|1200.4|1200|480
1642501020000|2022-01-18 10:17:00|1200.2|1200|1200.2|1200|1200.2|1200|1200.2|1200|0
1642501030000|2022-01-18 10:17:10|1200.4|1199.8|1200.4|1200|1200.4|1200|1200.4|1199.8|425
1642501040000|2022-01-18 10:17:20|1200.2|1199.8|1200.2|1199.8|1200.4|1200|1200|1199.6|1446
1642501050000|2022-01-18 10:17:30|1200.4|1199.6|1200|1199.6|1200.4|1199.6|1200|1199.6|0
1642501060000|2022-01-18 10:17:40|1200.2|1199.8|1200.4|1200|1200.4|1200|1200|1199.6|441
1642501070000|2022-01-18 10:17:50|1200.6|1200.2|1200.6|1200.2|1200.6|1200.4|1200.6|1200.2|7720
1642501080000|2022-01-18 10:18:00|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|1334
1642501090000|2022-01-18 10:18:10|1200.4|1200|1200.2|1200|1200.4|1200|1200|1199.8|9
1642501100000|2022-01-18 10:18:20|1200|1199.8|1199.8|1199.4|1200.2|1199.8|1199.8|1199.4|894
1642501110000|2022-01-18 10:18:30|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1200|1199.6|293
1642501120000|2022-01-18 10:18:40|1200|1199.6|1200|1199.6|1200|1199.6|1200|1199.6|775
1642501130000|2022-01-18 10:18:50|1200.2|1199.8|1200.2|1200|1200.2|1200|1200.2|1199.8|1561
1642501140000|2022-01-18 10:19:00||1199.8||1199.8||1200||1199.8|0
1642501150000|2022-01-18 10:19:10|1200|1199.6|1200|1199.6|1200.2|1199.8|1199.8|1199.4|907
1642501170000|2022-01-18 10:19:30|1200.2|1199.4|1200.4|1199.8|1200.6|1200.2|1200.2|1199.4|5086
1642501180000|2022-01-18 10:19:40|1200.2|1200|1200.2|1199.8|1200.4|1200|1200.2|1199.8|431
1642501190000|2022-01-18 10:19:50||1200||1199.8||1200||1199.8|447
1642501210000|2022-01-18 10:20:10|1200.4|1200|1200.8|1200.4|1200.8|1200.4|1200.4|1200|1781
1642501220000|2022-01-18 10:20:20|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.8|1200.4|2984
1642501230000|2022-01-18 10:20:30||1200.2||1200.4||1200.4||1200.2|0
1642501240000|2022-01-18 10:20:40|1201|1200.6|1201.2|1201|1201.2|1201|1201|1200.6|957
1642501250000|2022-01-18 10:20:50|1201|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.6|0
1642501260000|2022-01-18 10:21:00|1201|1200.6|1200.8|1200.6|1201|1200.6|1200.8|1200.4|0
1642501270000|2022-01-18 10:21:10|1201|1200.8|1200.8|1200.2|1201.2|1200.8|1200.6|1200.2|2599
1642501280000|2022-01-18 10:21:20|1200.6|1200.4|1200.4|1200|1200.6|1200.4|1200.4|1200|0
1642501290000|2022-01-18 10:21:30|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|0
1642501300000|2022-01-18 10:21:40|1200.4||1200.4||1200.4||1200.4||0
1642501310000|2022-01-18 10:21:50||1200||1200||1200||1200|425
1642501320000|2022-01-18 10:22:00|1200.2||1200.2||1200.2||1200.2||0
1642501330000|2022-01-18 10:22:10|1200.4|1200.2|1200.4|1200|1200.4|1200.2|1200.4|1200|1202
1642501340000|2022-01-18 10:22:20|1200.6|1200.2|1200.8|1200.4|1200.8|1200.6|1200.6|1200.2|1263
1642501350000|2022-01-18 10:22:30|1201|1200.6|1200.6|1200.2|1201|1200.6|1200.6|1200.2|257
1642501360000|2022-01-18 10:22:40|1200.4|1200|1200.6|1200|1200.6|1200|1200.4|1200|580
1642501370000|2022-01-18 10:22:50|1200.8|1200.2|1201|1200.6|1201|1200.6|1200.6|1200.2|585
1642501380000|2022-01-18 10:23:00|1200.8|1200.4|1200.6|1200|1201|1200.4|1200.6|1200|1189
1642501390000|2022-01-18 10:23:10|1200.4||1200.4||1200.4||1200.4||0
1642501410000|2022-01-18 10:23:30|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.4|1200|0
1642501430000|2022-01-18 10:23:50|1200.6|1200.2|1201|1200.8|1201|1200.8|1200.4|1200|4150
1642501440000|2022-01-18 10:24:00||1200.6||1200.6||1200.8||1200.6|565
1642501460000|2022-01-18 10:24:20|1201.2|1200.8|1201.6|1201.2|1201.6|1201.2|1201.2|1200.8|4748
1642501470000|2022-01-18 10:24:30|1201.4|1201.4|1201.8|1201.2|1202|1201.6|1201.4|1201.2|2850
1642501480000|2022-01-18 10:24:40|1201.6|1201|1201.4|1201|1201.6|1201.2|1201.4|1201|0
1642501490000|2022-01-18 10:24:50||1201.2||1201||1201.2||1201|1052
1642501500000|2022-01-18 10:25:00|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|468
1642501510000|2022-01-18 10:25:10|1201.8|1201.4|1202.2|1201.8|1202.2|1201.8|1201.8|1201.4|425
1642501520000|2022-01-18 10:25:20|1202.4|1202|1202.4|1202|1202.4|1202|1202|1202|0
1642501530000|2022-01-18 10:25:30|1202.2|1201.8|1202.2|1201.6|1202.2|1201.8|1202|1201.6|388
1642501540000|2022-01-18 10:25:40|1202|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.6|0
1642501550000|2022-01-18 10:25:50|1202.4|1202|1202.6|1202.2|1202.6|1202.2|1202.4|1202|1190
1642501560000|2022-01-18 10:26:00|1202.8|1202.4|1203.2|1202.8|1203.2|1202.8|1202.6|1202.2|3105
1642501570000|2022-01-18 10:26:10|1203|1202.6|1203.2|1202.8|1203.2|1202.8|1203|1202.6|2058
1642501580000|2022-01-18 10:26:20|1203|1202.4|1202.8|1202.4|1203|1202.4|1202.6|1202.4|3985
1642501590000|2022-01-18 10:26:30|1203|1202.6|1203|1202.8|1203.2|1202.8|1203|1202.4|228
1642501600000|2022-01-18 10:26:40|1203.2|1202.6|1204|1203.4|1204|1203.6|1203.2|1202.6|6504
1642501610000|2022-01-18 10:26:50|1203.8|1203.6|1204|1203.6|1204|1203.6|1203.8|1203.6|0
1642501620000|2022-01-18 10:27:00|1204.2|1203.8|1204.4|1204|1204.6|1204.2|1204.2|1203.8|3189
1642501640000|2022-01-18 10:27:20|1204.2|1203.8|1203.6|1203.4|1204.2|1203.8|1203.6|1203.2|2295
1642501650000|2022-01-18 10:27:30|1203.8|1203.6|1204|1203.8|1204|1203.8|1203.8|1203.6|7458
1642501660000|2022-01-18 10:27:40|1204.2|1204|1205|1204.6|1205|1204.6|1204.2|1204|13706
1642501670000|2022-01-18 10:27:50|1205.2|1204.4|1205|1204.6|1205.4|1205|1204.8|1204.4|26794
1642501680000|2022-01-18 10:28:00|1205.2|1204.8|1205.6|1205|1206|1205.4|1205.2|1204.6|11719
1642501690000|2022-01-18 10:28:10|1205.4|1204.8|1206.2|1205.8|1206.2|1206|1205.2|1204.8|18389
1642501700000|2022-01-18 10:28:20|1206.4|1205.6|1206.2|1205.6|1206.4|1205.8|1205.8|1205.4|2596
1642501710000|2022-01-18 10:28:30|1206|1205.8|1206.2|1205.6|1206.2|1205.8|1206|1205.6|1739
1642501720000|2022-01-18 10:28:40|1206|1205.4|1205.6|1205.2|1206|1205.4|1205.4|1205|2677
1642501730000|2022-01-18 10:28:50|1205.8|1205.4|1205.6|1205.4|1205.8|1205.4|1205.6|1205.4|0
1642501740000|2022-01-18 10:29:00|1205.4|1205.2|1205.6|1205.4|1205.6|1205.4|1205.4|1205.2|547
1642501750000|2022-01-18 10:29:10|1205.8|1205.2|1206|1205.4|1206|1205.6|1205.4|1205.2|3932
1642501760000|2022-01-18 10:29:20|1205.8|1205.6|1206.6|1206|1206.6|1206.2|1205.8|1205.6|2044
1642501770000|2022-01-18 10:29:30|1206.8|1206.2|1206.4|1206|1206.8|1206.4|1206.2|1206|4909
1642501780000|2022-01-18 10:29:40|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|554
1642501790000|2022-01-18 10:29:50|1206.4|1206|1206|1205.8|1206.6|1206|1206|1205.8|1991
1642501800000|2022-01-18 10:30:00|1206.2|1206|1206.6|1206.2|1207.2|1206.8|1206|1205.8|12699
1642501810000|2022-01-18 10:30:10|1206.8|1206.4|1206.8|1206.2|1206.8|1206.4|1206.6|1206.2|0
1642501820000|2022-01-18 10:30:20|1206.6|1206|1206.4|1206|1206.6|1206|1206|1205.6|2186
1642501830000|2022-01-18 10:30:30|1206.2|1205.8|1206|1205.8|1206.4|1206|1206|1205.8|1285
1642501840000|2022-01-18 10:30:40|1206.2|1206|1206.4|1205.8|1206.4|1206|1206.2|1205.8|929
1642501850000|2022-01-18 10:30:50|1206.2|1206|1206.4|1206|1206.4|1206|1206.2|1205.8|0
1642501860000|2022-01-18 10:31:00|1206.6|1206.2|1206.6|1206.2|1207|1206.6|1206.6|1206|375
1642501870000|2022-01-18 10:31:10|1206.4||1206.4||1206.4||1206.4||0
1642501880000|2022-01-18 10:31:20|1206.6|1206|1206.4|1206|1206.6|1206.2|1206.4|1205.8|1357
1642501890000|2022-01-18 10:31:30|1206.2|1205.8|1206.2|1205.8|1206.2|1205.8|1206.2|1205.6|0
1642501900000|2022-01-18 10:31:40|1206.4|1206|1206.4|1206|1206.4|1206.2|1206.4|1206|2446
1642501910000|2022-01-18 10:31:50|1206.6|1206.2|1206.6|1206.4|1206.6|1206.4|1206.6|1206.2|1618
1642501920000|2022-01-18 10:32:00|1206.4|1206.2|1206.2|1206|1206.6|1206.4|1206.2|1205.6|2784
1642501930000|2022-01-18 10:32:10|1206.4|1206.2|1206.4|1206|1206.6|1206.2|1206.2|1206|303
1642501940000|2022-01-18 10:32:20|1206.2|1205.8|1206.2|1205.6|1206.2|1205.8|1206|1205.6|159
1642501950000|2022-01-18 10:32:30||1205.8||1205.8||1205.8||1205.8|230
1642501960000|2022-01-18 10:32:40|1206.4|1206|1206.4|1206|1206.4|1206|1206.2|1205.8|2796
1642501970000|2022-01-18 10:32:50||1205.8||1206||1206.2||1205.8|358
1642501980000|2022-01-18 10:33:00||1206.2||1206||1206.2||1206|0
1642501990000|2022-01-18 10:33:10|1206.2|1205.8|1206.4|1205.8|1206.4|1206|1205.8|1205.6|3619
1642502000000|2022-01-18 10:33:20|1206.2|1205.6|1205.8|1205.4|1206.2|1205.8|1205.6|1205.2|6571
1642502010000|2022-01-18 10:33:30|1206|1205.6|1206.2|1206|1206.2|1206|1206|1205.6|3871
1642502020000|2022-01-18 10:33:40|1206.4|1205.8|1206.4|1206|1206.6|1206|1206.2|1205.8|1061
1642502030000|2022-01-18 10:33:50|1206.6|1206.2|1206.4|1206|1206.6|1206.4|1206.4|1206|2807
1642502040000|2022-01-18 10:34:00|1206|1205.8|1206.4|1205.8|1206.4|1205.8|1206|1205.8|2683
1642502050000|2022-01-18 10:34:10|1206.6|1206|1206.6|1206.2|1206.6|1206.2|1206.6|1205.8|84
1642502060000|2022-01-18 10:34:20||1206.4||1206.2||1206.4||1206.2|0
1642502070000|2022-01-18 10:34:30|1206.4|1205.8|1206.6|1206.2|1206.6|1206.2|1206|1205.8|5562
1642502090000|2022-01-18 10:34:50|1206.8|1206.4|1207.2|1207|1207.4|1207|1206.8|1206.4|1249
1642502100000|2022-01-18 10:35:00|1207.4|1207.2|1208|1207.6|1208|1207.6|1207.4|1207.2|16268
1642502110000|2022-01-18 10:35:10|1207.8|1207.4|1208|1207.4|1208|1207.6|1207.6|1207.4|2827
1642502120000|2022-01-18 10:35:20|1208.2|1207.6|1208|1207.4|1208.4|1208|1207.8|1207.4|3293
1642502130000|2022-01-18 10:35:30|1207.8||1207.8||1207.8||1207.8||0
1642502140000|2022-01-18 10:35:40|1207.6|1207.6|1207.8|1207.4|1207.8|1207.6|1207.4|1207|1903
1642502150000|2022-01-18 10:35:50|1207.6|1207.2|1207.4|1207|1207.8|1207.4|1207.2|1207|7325
1642502160000|2022-01-18 10:36:00||1207.2||1207||1207.2||1207|2379
1642502170000|2022-01-18 10:36:10|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|856
1642502180000|2022-01-18 10:36:20|1208|1207.4|1207.6|1207.2|1208|1207.6|1207.6|1207.2|10864
1642502190000|2022-01-18 10:36:30|1207.8|1207|1207.4|1207|1207.8|1207.2|1207.2|1206.8|6440
1642502200000|2022-01-18 10:36:40|1207|1206.8|1207|1206.8|1207|1207|1207|1206.6|9324
1642502210000|2022-01-18 10:36:50|1207.2|1207|1207.8|1207.4|1207.8|1207.4|1207.2|1207|6027
1642502220000|2022-01-18 10:37:00|1207.6|1207.6|1207.8|1207.4|1207.8|1207.6|1207.6|1207.4|1754
1642502240000|2022-01-18 10:37:20|1207.6|1207.2|1207.6|1207.2|1207.6|1207.2|1207.4|1207|0
1642502250000|2022-01-18 10:37:30|1207.8||1207.8||1207.8||1207.8||0
1642502260000|2022-01-18 10:37:40|1207.6|1207.4|1207.8|1207.2|1207.8|1207.4|1207.6|1207.2|0
1642502270000|2022-01-18 10:37:50|1208|1207.4|1208|1207.6|1208.2|1207.8|1208|1207.4|3551
1642502280000|2022-01-18 10:38:00|1208.2|1207.8|1208.6|1208.2|1208.6|1208.4|1208.2|1207.6|1036
1642502290000|2022-01-18 10:38:10|1208.4|1208|1208.4|1208.2|1208.4|1208.2|1208.4|1208|0
1642502300000|2022-01-18 10:38:20|1208.6|1208|1208.4|1208|1208.6|1208.4|1208.2|1208|2187
1642502310000|2022-01-18 10:38:30|1208.2|1207.8|1208.2|1207.8|1208.4|1208|1207.8|1207.6|4646
1642502320000|2022-01-18 10:38:40|1208|1208|1208.2|1208|1208.6|1208|1208|1208|588
1642502340000|2022-01-18 10:39:00|1208.4|1208.2|1208.8|1208.6|1209|1208.6|1208.4|1208|5442
1642502350000|2022-01-18 10:39:10|1208.6|1208.4|1208.8|1208.6|1208.8|1208.6|1208.6|1208.4|2274
1642502360000|2022-01-18 10:39:20|1209|1208.4|1208.8|1208.4|1209|1208.6|1208.8|1208.4|1054
1642502370000|2022-01-18 10:39:30|1209|1208.6|1209|1208.8|1209|1208.8|1208.8|1208.6|548
1642502380000|2022-01-18 10:39:40|1208.8|1208.6|1209|1208.8|1209|1208.8|1208.8|1208.4|422
1642502390000|2022-01-18 10:39:50|1209.2|1208.6|1209.4|1208.8|1209.6|1209.2|1209.2|1208.6|5660
1642502400000|2022-01-18 10:40:00|1209.2|1209|1209.4|1209|1209.4|1209.2|1209.2|1208.8|5761
1642502410000|2022-01-18 10:40:10|1209.6|1209.2|1209.4|1209|1209.6|1209.2|1209.2|1208.8|1558
1642502420000|2022-01-18 10:40:20|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|1209.2|1208.8|0
1642502430000|2022-01-18 10:40:30|1209|1208.6|1209.2|1208.8|1209.2|1209|1209|1208.6|0
1642502440000|2022-01-18 10:40:40|1209.4|1209|1209.6|1209.2|1209.8|1209.4|1209.4|1208.8|4485
1642502450000|2022-01-18 10:40:50||1209.4||1209.4||1209.4||1209.2|0
1642502460000|2022-01-18 10:41:00|1209.8|1209.6|1210|1209.6|1210|1209.8|1209.8|1209.4|1799
1642502480000|2022-01-18 10:41:20|1209.8|1209.4|1209.6|1209.2|1209.8|1209.6|1209.2|1209|9324
1642502490000|2022-01-18 10:41:30|1209.8|1209|1209.4|1209|1209.8|1209.2|1209.2|1209|4945
1642502510000|2022-01-18 10:41:50|1209.6|1209.2|1209.6|1209.2|1209.8|1209.4|1209.4|1209|1770
1642502520000|2022-01-18 10:42:00|1209.8|1209.4|1209.6|1209|1209.8|1209.4|1209.6|1209|447
1642502530000|2022-01-18 10:42:10||1209.2||1209.2||1209.2||1209.2|0
1642502540000|2022-01-18 10:42:20|1209.4|1209|1209.2|1209|1209.4|1209|1209.2|1209|925
1642502550000|2022-01-18 10:42:30|1209.4||1209.4||1209.4||1209.2||0
1642502560000|2022-01-18 10:42:40|1209.6|1209.2|1209.4|1209|1209.8|1209.4|1209.2|1209|5489
1642502570000|2022-01-18 10:42:50|1209.6|1208.8|1209.4|1209|1209.6|1209.2|1209.2|1208.8|802
1642502580000|2022-01-18 10:43:00||1209.2||1209||1209.2||1209|0
1642502590000|2022-01-18 10:43:10|1209.2|1208.8|1209|1208.8|1209.2|1208.8|1209|1208.8|0
1642502600000|2022-01-18 10:43:20|1209.2|1209|1209.2|1209|1209.4|1209|1209.2|1208.8|362
1642502610000|2022-01-18 10:43:30|||||||||33
1642502620000|2022-01-18 10:43:40|1209.4|1209.2|1209.8|1209.4|1209.8|1209.4|1209.2|1209|1025
1642502630000|2022-01-18 10:43:50|1209.6|1209.2|1209.2|1208.8|1209.6|1209.2|1209.2|1208.8|1400
1642502640000|2022-01-18 10:44:00|1209|1209|1209.6|1209|1209.6|1209|1209|1208.8|2962
1642502650000|2022-01-18 10:44:10|1210|1209.2|1210|1209.6|1210|1209.8|1210|1209.2|17599
1642502660000|2022-01-18 10:44:20|1209.8|1209.4|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|2491
1642502670000|2022-01-18 10:44:30||1209||1209.2||1209.2||1209|543
1642502680000|2022-01-18 10:44:40|1209.4||1209.6||1209.6||1209.4||393
1642502690000|2022-01-18 10:44:50|1209.8|1209.4|1210|1209.8|1210|1209.8|1209.6|1209.4|2326
1642502700000|2022-01-18 10:45:00|1210.2|1210|1210|1209.6|1210.4|1210|1210|1209.6|3605
1642502710000|2022-01-18 10:45:10|1209.8|1209.4|1209.6|1209.2|1209.8|1209.4|1209.4|1209.2|397
1642502720000|2022-01-18 10:45:20|1210|1209.4|1209.8|1209.2|1210|1209.6|1209.8|1209.2|10909
1642502730000|2022-01-18 10:45:30||1209.4||1209.2||1209.4||1209.2|0
1642502740000|2022-01-18 10:45:40|1209.6|1209|1209.4|1209|1209.6|1209|1209.4|1208.8|0
1642502750000|2022-01-18 10:45:50|1209.2|1209.2|1209.4|1209|1209.6|1209.2|1209.2|1209|1104
1642502770000|2022-01-18 10:46:10|1209.6|1209.2|1209.6|1209.2|1209.8|1209.4|1209.6|1209.2|1638
1642502780000|2022-01-18 10:46:20|1209.4|1209.4|1209.8|1209.4|1210|1209.6|1209.4|1209.2|830
1642502790000|2022-01-18 10:46:30|1210|1209.6|1209.8|1209.6|1210|1209.6|1209.8|1209.6|0
1642502800000|2022-01-18 10:46:40|1210|1209.4|1210|1209.6|1210|1209.6|1209.8|1209.4|100
1642502810000|2022-01-18 10:46:50||1209.8||1209.6||1209.8||1209.6|0
1642502830000|2022-01-18 10:47:10|1209.8||1210||1210||1209.8||200
1642502840000|2022-01-18 10:47:20|1209.8|1209.4|1210|1209.6|1210|1209.6|1209.8|1209.4|5715
1642502850000|2022-01-18 10:47:30|1209.8|1209.4|1209.2|1208.8|1209.8|1209.6|1209.2|1208.8|2644
1642502870000|2022-01-18 10:47:50||1209||1209||1209||1209|0
1642502880000|2022-01-18 10:48:00|1209|1208.6|1208.6|1208.2|1209|1208.6|1208.2|1207.8|33472
1642502890000|2022-01-18 10:48:10|1208.8|1208.4|1208.8|1208.4|1209|1208.6|1208.6|1208.2|8255
1642502900000|2022-01-18 10:48:20|1208.6|1208.2|1208.8|1208.4|1208.8|1208.4|1208.2|1208|2326
1642502910000|2022-01-18 10:48:30|1208.6|1208.2|1209.4|1209|1209.4|1209.2|1208.6|1208.2|2000
1642502920000|2022-01-18 10:48:40|1209.2|1209.2|1209.4|1209|1209.6|1209.4|1209.2|1209|1185
1642502930000|2022-01-18 10:48:50|1209.6|1209.4|1209.8|1209.4|1210|1209.6|1209.6|1209.2|2810
1642502940000|2022-01-18 10:49:00|1210|1209.8|1211.2|1210.8|1211.4|1211.2|1210|1209.6|8565
1642502950000|2022-01-18 10:49:10|1211.4|1211|1211.4|1211|1211.4|1211.2|1211.4|1211|1578
1642502960000|2022-01-18 10:49:20||1210.8||1210.8||1210.8||1210.8|0
1642502970000|2022-01-18 10:49:30|1211.2|1211|1211.4|1211|1211.6|1211|1211|1210.8|773
1642502980000|2022-01-18 10:49:40|1211.2|1210.8|1211.6|1211.2|1211.6|1211.2|1211.2|1210.8|823
1642502990000|2022-01-18 10:49:50|1211.4|1211.4|1211.4|1211|1211.6|1211.4|1211.4|1211|468
1642503000000|2022-01-18 10:50:00|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|0
1642503010000|2022-01-18 10:50:10|1211.8|1211|1211.8|1211.4|1211.8|1211.6|1211.8|1211|921
1642503020000|2022-01-18 10:50:20|1212|1211.6|1212|1211.6|1212|1211.8|1211.8|1211.4|421
1642503040000|2022-01-18 10:50:40|1211.8|1211.8|1212.6|1212.2|1212.6|1212.2|1211.8|1211.8|5832
1642503050000|2022-01-18 10:50:50|1212.4|1212|1212.4|1212|1212.6|1212.2|1212.2|1212|1747
1642503060000|2022-01-18 10:51:00|1212.2|1211.8|1212.4|1212|1212.6|1212.2|1212|1211.6|2333
1642503070000|2022-01-18 10:51:10|1212.6|1211.8|1212.6|1212.2|1212.6|1212.2|1212|1211.8|5000
1642503090000|2022-01-18 10:51:30|1212.4|1212|1211.4|1211|1212.4|1212|1211.4|1211|7485
1642503100000|2022-01-18 10:51:40|1211.2|1210.8|1211.2|1210.8|1211.2|1210.8|1211|1210.6|0
1642503120000|2022-01-18 10:52:00|1211|1211|1211.2|1210.8|1211.2|1211|1211|1210.8|287
1642503130000|2022-01-18 10:52:10|1211.4|1211|1211.6|1211|1211.6|1211.2|1211.4|1211|156
1642503140000|2022-01-18 10:52:20|1211.8|1211.2|1212.4|1212|1212.6|1212.2|1211.8|1211.2|9622
1642503150000|2022-01-18 10:52:30|1212.6|1212.2|1215|1214.6|1215.2|1214.8|1212.4|1212.2|97852
1642503160000|2022-01-18 10:52:40|1215.2|1214.4|1214|1213.6|1215.2|1214.4|1214|1213.4|2003
1642503170000|2022-01-18 10:52:50|1213.8|1213.4|1213.4|1212.8|1213.8|1213.4|1213.2|1212.8|5446
1642503180000|2022-01-18 10:53:00|1213.2|1212.6|1213|1212.4|1213.2|1212.6|1212.6|1212.4|3221
1642503190000|2022-01-18 10:53:10|1213.2|1212.6|1213|1212.4|1213.2|1212.8|1212.8|1212.4|10000
1642503200000|2022-01-18 10:53:20|1212.6|1212.6|1213.2|1212.8|1213.2|1212.8|1212.6|1212.4|7654
1642503210000|2022-01-18 10:53:30|1213|1213|1213.4|1212.8|1213.6|1213.2|1213|1212.8|1477
1642503220000|2022-01-18 10:53:40|1213.2|1212.6|1213.6|1213|1213.8|1213.2|1212.8|1212.4|4080
1642503230000|2022-01-18 10:53:50|1213.8|1213.2|1213.8|1213.4|1214|1213.4|1213.6|1213.2|0
1642503240000|2022-01-18 10:54:00|1214|1213.2|1213.8|1213.4|1214.2|1213.8|1213.8|1213.2|5159
1642503250000|2022-01-18 10:54:10|1213.6|1213.2|1213.4|1213|1213.8|1213.4|1213.4|1213|0
1642503260000|2022-01-18 10:54:20|1213.2|1212.8|1213.2|1213|1213.2|1213|1213.2|1212.8|1735
1642503270000|2022-01-18 10:54:30|1213|1212.8|1213|1212.6|1213|1212.8|1212.8|1212.4|455
1642503280000|2022-01-18 10:54:40|1213.2|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.8|421
1642503290000|2022-01-18 10:54:50|1213.6|1213.2|1214|1213.4|1214.2|1213.8|1213.6|1213.2|627
1642503300000|2022-01-18 10:55:00|1213.8|1213.6|1214.2|1213.6|1214.2|1213.6|1213.8|1213.6|1750
1642503310000|2022-01-18 10:55:10||1213.8||1213.8||1214||1213.8|0
1642503330000|2022-01-18 10:55:30||1214||1213.8||1214||1213.8|2000
1642503340000|2022-01-18 10:55:40|1214.4|1214|1214.4|1214|1214.4|1214.2|1214.4|1213.8|1427
1642503350000|2022-01-18 10:55:50|1214.2|1213.8|1214.4|1213.8|1214.4|1213.8|1214.2|1213.8|431
1642503360000|2022-01-18 10:56:00|1214.6|1214|1214.8|1214.4|1214.8|1214.4|1214.6|1214|3687
1642503370000|2022-01-18 10:56:10|1214.6|1214.2|1214.8|1214.2|1214.8|1214.4|1214.4|1214.2|370
1642503380000|2022-01-18 10:56:20|1214.6|1214|1214.4|1214|1214.6|1214|1214.4|1214|0
1642503390000|2022-01-18 10:56:30|1214.2|1213.8|1213.8|1213.2|1214.2|1213.8|1213.6|1213.2|11287
1642503400000|2022-01-18 10:56:40|1213.6|1213|1213.6|1213.2|1213.6|1213.4|1213.4|1212.8|0
1642503410000|2022-01-18 10:56:50|1213.8|1213.6|1214.4|1214|1214.4|1214|1213.8|1213.4|1035
1642503420000|2022-01-18 10:57:00||1214.2||1214.2||1214.2||1214.2|0
1642503430000|2022-01-18 10:57:10|1214.6|1214.4|1214.8|1214.6|1214.8|1214.6|1214.6|1214.2|6673
1642503440000|2022-01-18 10:57:20|1215|1214.8|1215.6|1215.4|1215.6|1215.4|1215|1214.8|1823
1642503450000|2022-01-18 10:57:30|1215.8|1215.6|1216.2|1216|1216.2|1216|1215.8|1215.6|3180
1642503460000|2022-01-18 10:57:40||1215.8||1216||1216||1215.8|612
1642503470000|2022-01-18 10:57:50|||||||||610
1642503480000|2022-01-18 10:58:00|1216|1215.8|1216.2|1216|1216.4|1216|1215.8|1215.4|880
1642503490000|2022-01-18 10:58:10|1216|1215.8|1216|1215.4|1216.2|1215.8|1215.4|1214.8|17147
1642503500000|2022-01-18 10:58:20|1215.8|1215.6|1215.6|1215.2|1216|1215.6|1215.6|1215.2|1571
1642503510000|2022-01-18 10:58:30|1215.2|1215|1215.4|1214.8|1215.6|1215|1215|1214.8|796
1642503520000|2022-01-18 10:58:40|1215.2|1214.6|1215|1214.6|1215.4|1215|1214.6|1214.4|10742
1642503540000|2022-01-18 10:59:00|1215.2|1214.8|1214.6|1214.2|1215.2|1215|1214.6|1214.2|2611
1642503550000|2022-01-18 10:59:10|1214.8|1214.4|1214.4|1213.8|1215|1214.4|1214|1213.6|7883
1642503560000|2022-01-18 10:59:20|1214.6|1214|1214.8|1214.2|1215|1214.6|1214.4|1214|1461
1642503570000|2022-01-18 10:59:30|1214.6|1214.4|1214.8|1214.2|1214.8|1214.4|1214.6|1214|0
1642503580000|2022-01-18 10:59:40|1214.6|1214.4|1214.8|1214.2|1214.8|1214.4|1214.2|1214|3210
1642503590000|2022-01-18 10:59:50|1214.6|1214.4|1214.6|1214.2|1214.6|1214.4|1214.6|1214|0
1642503600000|2022-01-18 11:00:00|1214.4|1214|1214.2|1213.6|1214.4|1214.2|1213.8|1213.4|3986
1642503610000|2022-01-18 11:00:10|1214|1213.4|1214|1213.4|1214|1213.6|1213.8|1213.4|300
1642503620000|2022-01-18 11:00:20|1214.2|1213.6|1214|1213.4|1214.2|1213.8|1213.8|1213.4|0
1642503630000|2022-01-18 11:00:30|1214.2|1213.6|1214.6|1214|1214.6|1214|1214.2|1213.6|1357
1642503640000|2022-01-18 11:00:40|1214.4|1213.8|1214.6|1214|1214.6|1214|1214.4|1213.8|0
1642503650000|2022-01-18 11:00:50|1214.4|1213.8|1214.6|1214|1214.6|1214|1214|1213.6|1669
1642503660000|2022-01-18 11:01:00|1214.8|1214.2|1214|1213.8|1214.8|1214.4|1214|1213.6|1970
1642503670000|2022-01-18 11:01:10|1214.2|1214|1214.4|1214|1214.4|1214.2|1214.2|1213.8|13836
1642503680000|2022-01-18 11:01:20|1214.2||1214.4||1214.4||1214.2||0
1642503690000|2022-01-18 11:01:30|1214.2|1213.8|1213.8|1213.4|1214.2|1213.8|1213.6|1213.4|853
1642503700000|2022-01-18 11:01:40|1214|1213.2|1213.4|1213|1214|1213.2|1213.4|1213|2242
1642503710000|2022-01-18 11:01:50|1213.2|1212.8|1212.8|1212.4|1213.2|1212.8|1212.8|1212.4|441
1642503720000|2022-01-18 11:02:00|1213|1212.8|1213.2|1212.6|1213.2|1212.8|1213|1212.4|1383
1642503730000|2022-01-18 11:02:10|1213|1212.4|1212.6|1212.2|1213|1212.4|1212.4|1212|0
1642503740000|2022-01-18 11:02:20|1212.4|1212|1212.4|1212|1212.6|1212|1212.4|1212|0
1642503750000|2022-01-18 11:02:30|1212.6|1212.2|1212.4|1212|1212.8|1212.6|1212.4|1212|4146
1642503770000|2022-01-18 11:02:50|1212.6|1212.2|1212.8|1212.2|1212.8|1212.2|1212.6|1212.2|0
1642503790000|2022-01-18 11:03:10|1212.6|1212.4|1212.6|1212|1212.8|1212.4|1212.4|1212|5915
1642503810000|2022-01-18 11:03:30|1212.4|1211.8|1211.8|1211.4|1212.4|1211.8|1211.6|1211.2|2307
1642503820000|2022-01-18 11:03:40|1211.6|1211.2|1211.6|1211.2|1211.6|1211.2|1211.4|1210.8|1547
1642503830000|2022-01-18 11:03:50|1211.8|1211.4|1211.4|1211|1211.8|1211.6|1211.4|1211|768
1642503840000|2022-01-18 11:04:00|1211|1210.8|1210.8|1210.2|1211|1210.8|1210.8|1210.2|12047
1642503850000|2022-01-18 11:04:10|1210.6|1210|1210.6|1210.2|1210.6|1210.2|1210.6|1210|0
1642503860000|2022-01-18 11:04:20|1210.4|1210|1210.6|1210.2|1210.6|1210.2|1210.4|1210|0
1642503870000|2022-01-18 11:04:30|1210.4|1210|1210.6|1210|1210.6|1210.2|1210.4|1210|1339
1642503880000|2022-01-18 11:04:40|1210.4|1209.8|1210.4|1209.8|1210.6|1210|1210|1209.6|3116
1642503890000|2022-01-18 11:04:50|1210.6|1210|1210.2|1209.8|1210.6|1210|1210.2|1209.6|8900
1642503900000|2022-01-18 11:05:00||1210||1209.8||1210||1209.8|120
1642503910000|2022-01-18 11:05:10|1210|1209.6|1210|1209.4|1210|1209.8|1209.8|1209.2|1586
1642503920000|2022-01-18 11:05:20|1209.8|1209.2|1209.8|1209.2|1209.8|1209.2|1209.6|1209|0
1642503930000|2022-01-18 11:05:30|1209.6|1209|1209.4|1208.8|1209.6|1209|1209.2|1208.8|0
1642503940000|2022-01-18 11:05:40|1209.2|1209|1209.2|1208.8|1209.2|1209|1209.2|1208.8|0
1642503950000|2022-01-18 11:05:50|1209|1209|1208.6|1208.2|1209.2|1209|1208.2|1208|21015
1642503970000|2022-01-18 11:06:10|1208.4|1208|1208.6|1208|1208.6|1208.2|1208.2|1208|1056
1642503980000|2022-01-18 11:06:20|1208.2|1207.8|1208.2|1207.8|1208.4|1207.8|1208|1207.4|1384
1642503990000|2022-01-18 11:06:30|1208||1208||1208||1208||140
1642504000000|2022-01-18 11:06:40||1207.6||1207.6||1207.6||1207.6|286
1642504010000|2022-01-18 11:06:50|1207.8|1207.4|1207.2|1206.6|1208|1207.4|1207.2|1206.6|1902
1642504020000|2022-01-18 11:07:00|1207|1206.4|1207|1206.8|1207|1206.8|1206.8|1206.4|2259
1642504030000|2022-01-18 11:07:10|1207.2|1207|1207.6|1207.2|1207.8|1207.2|1207.2|1206.8|5837
1642504040000|2022-01-18 11:07:20|1207.4|1207|1207.6|1207.2|1207.8|1207.2|1207.4|1207|705
1642504050000|2022-01-18 11:07:30|1207.8||1207.6||1207.8||1207.6||0
1642504060000|2022-01-18 11:07:40|1207.4|1207|1207.4|1206.8|1207.4|1207|1207.2|1206.6|846
1642504070000|2022-01-18 11:07:50|1207.2|1206.6|1207.4|1207|1207.4|1207.2|1207.2|1206.6|294
1642504080000|2022-01-18 11:08:00|1207.6|1207.2|1208|1207.4|1208|1207.6|1207.6|1207.2|6186
1642504090000|2022-01-18 11:08:10|1207.8|1207.2|1207.8|1207.2|1207.8|1207.4|1207.6|1207|305
1642504100000|2022-01-18 11:08:20|1208|1207.4|1208|1207.4|1208|1207.4|1208|1207.4|0
1642504110000|2022-01-18 11:08:30|1207.8|1207.2|1207.4|1206.8|1207.8|1207.2|1207.2|1206.6|7723
1642504120000|2022-01-18 11:08:40|1207.6|1207|1207.6|1207.2|1208|1207.6|1207.2|1207|15980
1642504130000|2022-01-18 11:08:50|1207.4|1207|1207.2|1206.8|1207.4|1207|1207.2|1206.8|424
1642504140000|2022-01-18 11:09:00|1207|1206.6|1206.8|1206.2|1207|1206.6|1206.8|1206.2|423
1642504150000|2022-01-18 11:09:10|1206.6|1206|1207.8|1207.2|1207.8|1207.4|1206.4|1206|8424
1642504160000|2022-01-18 11:09:20|1207.6|1207.4|1207.6|1207|1207.6|1207.4|1207.4|1206.8|4575
1642504170000|2022-01-18 11:09:30|1207.4|1206.8|1207.2|1206.6|1207.6|1207.2|1207.2|1206.6|0
1642504180000|2022-01-18 11:09:40|1207|1206.4|1207.2|1206.6|1207.2|1206.8|1207|1206.4|500
1642504190000|2022-01-18 11:09:50||1207||1207||1207||1207|0
1642504200000|2022-01-18 11:10:00|1207|1206.8|1207.2|1206.6|1207.2|1206.8|1207|1206.6|423
1642504210000|2022-01-18 11:10:10|1207|1206.8|1206.4|1206|1207|1206.8|1206.4|1205.8|0
1642504220000|2022-01-18 11:10:20|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|1206.6|1206.2|0
1642504230000|2022-01-18 11:10:30||1206||1206||1206.2||1206|0
1642504240000|2022-01-18 11:10:40|1206.4|1205.8|1207|1206.4|1207|1206.4|1206.2|1205.8|3699
1642504260000|2022-01-18 11:11:00||1206.6||1206.4||1206.6||1206.4|0
1642504270000|2022-01-18 11:11:10|1206.8||1207||1207||1206.8||0
1642504280000|2022-01-18 11:11:20|1207.2|1206.6|1206.8|1206.2|1207.4|1207|1206.8|1206.2|3880
1642504290000|2022-01-18 11:11:30|1206.6|1206|1206.4|1206|1206.6|1206|1206.4|1206|3000
1642504300000|2022-01-18 11:11:40|1206.6|1206.2|1206.6|1206.2|1206.8|1206.2|1206.6|1206|693
1642504310000|2022-01-18 11:11:50||1206.4||1206.2||1206.4||1206.2|314
1642504320000|2022-01-18 11:12:00|1206.4|1206|1206.4|1205.8|1206.4|1206|1206.2|1205.6|0
1642504330000|2022-01-18 11:12:10|1206.2|1205.6|1205.6|1205.2|1206.2|1205.8|1205.6|1205.2|0
1642504340000|2022-01-18 11:12:20|1205.8|1205.4|1205.8|1205.2|1205.8|1205.4|1205.8|1205.2|0
1642504360000|2022-01-18 11:12:40|1205.6|1205.4|1205.8|1205.2|1205.8|1205.4|1205.2|1204.6|1629
1642504370000|2022-01-18 11:12:50||1205.4||1205.4||1205.6||1205.2|0
1642504380000|2022-01-18 11:13:00|1206|1205.6|1206.2|1205.6|1206.2|1205.6|1206|1205.6|493
1642504390000|2022-01-18 11:13:10|1206|1205.4|1206|1205.4|1206|1205.4|1206|1205.4|0
1642504400000|2022-01-18 11:13:20|1205.8|1205.2|1205.4|1204.8|1205.8|1205.2|1205.2|1204.8|0
1642504410000|2022-01-18 11:13:30|1205.2|1205|1205.4|1205|1205.4|1205|1205.2|1205|0
1642504420000|2022-01-18 11:13:40|1205.2|1204.8|1205.2|1204.6|1205.2|1204.8|1205|1204.6|424
1642504430000|2022-01-18 11:13:50|1205.4|1204.8|1205.6|1205.2|1205.8|1205.4|1205.4|1204.8|1626
1642504440000|2022-01-18 11:14:00|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.6|1205.4|0
1642504450000|2022-01-18 11:14:10|1206|1205.6|1206.2|1205.6|1206.2|1205.6|1206|1205.4|0
1642504460000|2022-01-18 11:14:20|1206.4|1205.8|1206|1205.4|1206.4|1206|1206|1205.4|0
1642504470000|2022-01-18 11:14:30|1205.8|1205.2|1205.6|1205.2|1205.8|1205.4|1205.6|1205.2|0
1642504480000|2022-01-18 11:14:40|1205.4|1205|1205|1204.4|1205.4|1205|1204.8|1204.4|0
1642504490000|2022-01-18 11:14:50|1204.8|1204.6|1205|1204.4|1205|1204.6|1204.8|1204.4|0
1642504500000|2022-01-18 11:15:00|1205.2|1204.6|1205.4|1205|1205.4|1205|1205.2|1204.6|2623
1642504510000|2022-01-18 11:15:10|1205.6|1204.8|1205.8|1205.4|1206|1205.6|1205.4|1204.8|1839
1642504520000|2022-01-18 11:15:20|||||||||2062
1642504540000|2022-01-18 11:15:40|1206|1205.6|1206|1205.6|1206|1205.6|1206|1205.6|1333
1642504550000|2022-01-18 11:15:50|1205.8|1205.4|1205.2|1204.6|1205.8|1205.4|1205|1204.6|3407
1642504560000|2022-01-18 11:16:00|1205|1204.8|1205.4|1205|1205.4|1205|1205|1204.8|0
1642504570000|2022-01-18 11:16:10||1204.8||1204.8||1204.8||1204.8|0
1642504580000|2022-01-18 11:16:20|1205.6|1205|1205.8|1205.4|1205.8|1205.4|1205.6|1205|0
1642504590000|2022-01-18 11:16:30|1206|1205.6|1206.2|1205.6|1206.2|1205.6|1206|1205.4|0
1642504600000|2022-01-18 11:16:40|1206.4|1205.8|1206.2|1205.6|1206.4|1206|1206.2|1205.6|0
1642504620000|2022-01-18 11:17:00|1206|1205.4|1206|1205.6|1206|1205.8|1206|1205.4|0
1642504630000|2022-01-18 11:17:10||1205.8||1205.6||1205.8||1205.6|0
1642504640000|2022-01-18 11:17:20||1205.4||1205.6||1205.8||1205.4|0
1642504650000|2022-01-18 11:17:30|1206.2|1205.8|1206|1205.4|1206.2|1205.8|1206|1205.4|850
1642504660000|2022-01-18 11:17:40||1205.6||1205.6||1205.6||1205.4|0
1642504670000|2022-01-18 11:17:50||1205.8||1205.8||1205.8||1205.8|0
1642504680000|2022-01-18 11:18:00||1205.6||1205.6||1205.6||1205.6|0
1642504700000|2022-01-18 11:18:20|1206.2|1205.8|1207|1206.6|1207.2|1206.6|1206.2|1205.6|632
1642504710000|2022-01-18 11:18:30|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|0
1642504720000|2022-01-18 11:18:40|1206.6|1206.2|1206.4|1206|1206.8|1206.2|1206.4|1206|352
1642504730000|2022-01-18 11:18:50|1206.6|1206.2|1206.8|1206.4|1207|1206.4|1206.6|1206.2|257
1642504740000|2022-01-18 11:19:00|1207|1206.6|1207.2|1206.6|1207.2|1206.8|1206.8|1206.4|0
1642504750000|2022-01-18 11:19:10||1206.8||1206.6||1206.8||1206.6|0
1642504760000|2022-01-18 11:19:20|1207|1206.8|1206.8|1206.2|1207|1206.8|1206.8|1206.2|0
1642504770000|2022-01-18 11:19:30|1206.6|1206|1206.4|1205.8|1206.6|1206|1206.2|1205.8|0
1642504780000|2022-01-18 11:19:40|1206.6|1206|1207|1206.6|1207.2|1206.6|1206.6|1206|2659
1642504790000|2022-01-18 11:19:50|1206.8|1206.4|1207|1206.4|1207|1206.4|1206.8|1206.4|0
1642504800000|2022-01-18 11:20:00|1207.2|1206.6|1207.2|1207|1207.2|1207|1207.2|1206.6|0
1642504810000|2022-01-18 11:20:10||1206.8||1206.8||1206.8||1206.8|0
1642504820000|2022-01-18 11:20:20||1207||1206.8||1207||1206.8|0
1642504840000|2022-01-18 11:20:40|1207|1206.6|1206.8|1206.4|1207|1206.6|1206.8|1206.4|1324
1642504850000|2022-01-18 11:20:50|1206.6|1206.2|1206.4|1206|1206.6|1206.2|1206.2|1205.8|468
1642504860000|2022-01-18 11:21:00|1206.2|1205.8|1206|1205.6|1206.2|1205.8|1206|1205.6|0
1642504870000|2022-01-18 11:21:10|1205.8|1205.4|1206|1205.6|1206|1205.6|1205.8|1205.4|0
1642504880000|2022-01-18 11:21:20|1206.2|1205.4|1206.2|1205.6|1206.2|1205.8|1206.2|1205.4|1845
1642504890000|2022-01-18 11:21:30|1206|1205.8|1206|1205.4|1206|1205.8|1206|1205.4|0
1642504900000|2022-01-18 11:21:40|1205.8|1205.6|1206|1205.4|1206|1205.6|1205.8|1205.4|0
1642504910000|2022-01-18 11:21:50|1205.8|1205.6|1205.8|1205.4|1205.8|1205.6|1205.8|1205.2|1086
1642504920000|2022-01-18 11:22:00|1205.6|1205.2|1205.6|1205|1205.6|1205.2|1205.4|1205|0
1642504930000|2022-01-18 11:22:10|1205.4|1205.2|1205.6|1205.2|1205.6|1205.2|1205.4|1205|1329
1642504940000|2022-01-18 11:22:20|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.6|1205.2|1598
1642504950000|2022-01-18 11:22:30|1205.6|1205.2|1205.6|1205|1205.8|1205.2|1205.6|1205|0
1642504970000|2022-01-18 11:22:50|1205.4|1204.8|1204.6|1204.2|1205.4|1204.8|1204.6|1204.2|1100
1642504980000|2022-01-18 11:23:00|1204.4|1204|1204|1203.6|1204.4|1204|1204|1203.6|424
1642505000000|2022-01-18 11:23:20|1203.8|1203.4|1203.4|1203|1203.8|1203.4|1203.4|1203|123
1642505010000|2022-01-18 11:23:30|1203.6|1203.2|1203.4|1203|1203.6|1203.2|1203.4|1203|0
1642505020000|2022-01-18 11:23:40|1203.2|1202.8|1203.2|1202.8|1203.4|1202.8|1203.2|1202.8|0
1642505040000|2022-01-18 11:24:00|1203|1202.6|1202.8|1202.4|1203.2|1202.6|1202.8|1202.4|452
1642505050000|2022-01-18 11:24:10|1202.6|1202.6|1202.6|1202.4|1202.6|1202.6|1202.6|1202.4|0
1642505060000|2022-01-18 11:24:20|1202.8|1202.6|1202.8|1202.2|1202.8|1202.6|1202.6|1202.2|137
1642505070000|2022-01-18 11:24:30|1202.6|1202.4|1202.4|1202.2|1202.8|1202.4|1202.4|1202.2|0
1642505080000|2022-01-18 11:24:40|1202.2|1202|1202.4|1201.8|1202.4|1202|1202.2|1201.8|123
1642505090000|2022-01-18 11:24:50|1202.2||1202.4||1202.4||1202.2||0
1642505100000|2022-01-18 11:25:00|1202.2|1202|1202.6|1202|1202.6|1202.4|1202.2|1202|3702
1642505110000|2022-01-18 11:25:10|1202.4|1201.8|1202.4|1201.8|1202.4|1202|1202.4|1201.8|0
1642505120000|2022-01-18 11:25:20|1202.2|1201.6|1202|1201.6|1202.2|1201.8|1202|1201.4|0
1642505130000|2022-01-18 11:25:30||1201.4||1201.6||1201.6||1201.4|0
1642505140000|2022-01-18 11:25:40|1202.2|1201.8|1202.2|1201.6|1202.2|1202|1202.2|1201.6|527
1642505170000|2022-01-18 11:26:10|1202||1202||1202||1202||0
1642505180000|2022-01-18 11:26:20|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202.2|1201.6|0
1642505190000|2022-01-18 11:26:30||1202||1201.8||1202||1201.8|1000
1642505200000|2022-01-18 11:26:40||1201.6||1201.6||1201.6||1201.6|0
1642505210000|2022-01-18 11:26:50|1202||1202||1202||1202||0
1642505220000|2022-01-18 11:27:00|1202.2|1201.4|1201.6|1201|1202.2|1201.4|1201.6|1201|217
1642505230000|2022-01-18 11:27:10|1201.8|1201.2|1201.8|1201.4|1201.8|1201.4|1201.8|1201.2|0
1642505240000|2022-01-18 11:27:20||1201.6||1201.4||1201.6||1201.4|0
1642505250000|2022-01-18 11:27:30|1202|1201.6|1202|1201.6|1202|1201.6|1202|1201.4|1970
1642505260000|2022-01-18 11:27:40||1201.4||1201.4||1201.6||1201.4|0
1642505270000|2022-01-18 11:27:50|1201.8|1201.6|1201.8|1201.4|1201.8|1201.6|1201.8|1201.4|843
1642505280000|2022-01-18 11:28:00|1202|1201.6|1203|1202.4|1203|1202.4|1202|1201.4|483
1642505290000|2022-01-18 11:28:10|1202.8|1202.6|1202.8|1202.4|1203|1202.6|1202.6|1202.4|1626
1642505300000|2022-01-18 11:28:20|1203|1202.6|1203|1202.4|1203|1202.6|1203|1202.4|443
1642505310000|2022-01-18 11:28:30|1202.8|1202.2|1202.6|1202|1202.8|1202.2|1202.6|1202|0
1642505330000|2022-01-18 11:28:50|1202.4||1202.6||1202.6||1202.4||0
1642505340000|2022-01-18 11:29:00|1202.8|1202.2|1202.8|1202.6|1203|1202.8|1202.8|1202.2|421
1642505350000|2022-01-18 11:29:10|1203||1203||1203||1203||55
1642505360000|2022-01-18 11:29:20|1202.8|1202.4|1202.4|1202|1202.8|1202.4|1202.4|1202|370
1642505370000|2022-01-18 11:29:30|1202.6||1202.6||1202.6||1202.4||0
1642505390000|2022-01-18 11:29:50|1202.8|1202.2|1202.4|1202|1202.8|1202.2|1202.4|1202|0
1642505400000|2022-01-18 11:30:00|1202.2|1201.8|1202.4|1201.8|1202.4|1201.8|1202|1201.6|428
1642505410000|2022-01-18 11:30:10|1202.2||1202.2||1202.2||1202.2||0
1642505420000|2022-01-18 11:30:20||1202||1201.6||1202||1201.6|425
1642505430000|2022-01-18 11:30:30|1202.4|1201.8|1202.8|1202.4|1202.8|1202.4|1202.4|1201.8|2373
1642505440000|2022-01-18 11:30:40|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.4|1202|425
1642505460000|2022-01-18 11:31:00|1202.4|1202|1202.6|1202.2|1202.6|1202.2|1202.4|1201.8|691
1642505470000|2022-01-18 11:31:10|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|0
1642505480000|2022-01-18 11:31:20|1202.6|1202.6|1203|1202.6|1203.2|1202.6|1202.6|1202.6|2843
1642505490000|2022-01-18 11:31:30|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.8|1202.4|0
1642505500000|2022-01-18 11:31:40|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|0
1642505510000|2022-01-18 11:31:50|1203|1202.6|1203|1202.6|1203.2|1202.6|1203|1202.6|322
1642505520000|2022-01-18 11:32:00|1203.2||1203||1203.2||1203||0
1642505530000|2022-01-18 11:32:10|1203.2|1202.8|1203.4|1202.8|1203.4|1203|1203|1202.4|0
1642505540000|2022-01-18 11:32:20|1203.2|1202.6|1203|1202.6|1203.2|1202.6|1203|1202.4|0
1642505550000|2022-01-18 11:32:30|1202.8|1202.4|1202.8|1202.6|1202.8|1202.6|1202.8|1202.4|0
1642505560000|2022-01-18 11:32:40|1202.6|1202.4|1202.8|1202.4|1202.8|1202.6|1202.4|1202|8916
1642505570000|2022-01-18 11:32:50|1203|1202.6|1203.4|1203|1203.4|1203|1203|1202.6|216
1642505580000|2022-01-18 11:33:00|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|424
1642505600000|2022-01-18 11:33:20|1203.4|1203|1202.8|1202.6|1203.4|1203|1202.8|1202.6|424
1642505610000|2022-01-18 11:33:30|1203|1202.8|1203|1202.6|1203.2|1202.8|1203|1202.6|428
1642505620000|2022-01-18 11:33:40|1202.8|1202.4|1202.6|1202.2|1202.8|1202.6|1202.6|1202.2|1730
1642505630000|2022-01-18 11:33:50|1202.4|1202.4|1202.8|1202.4|1202.8|1202.4|1202.4|1202.2|993
1642505640000|2022-01-18 11:34:00|1203|1202.6|1202.8|1202.6|1203|1202.6|1202.8|1202.4|0
1642505650000|2022-01-18 11:34:10|1203|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.6|425
1642505660000|2022-01-18 11:34:20|1203|1202.6|1203.2|1202.6|1203.2|1202.6|1203|1202.6|0
1642505670000|2022-01-18 11:34:30|1203|1202.8|1203.2|1202.6|1203.2|1202.8|1203|1202.6|0
1642505680000|2022-01-18 11:34:40|1203.4|1202.8|1203.6|1203|1203.6|1203|1203.4|1202.8|2559
1642505690000|2022-01-18 11:34:50|1203.4|1203.2|1203.6|1203.2|1203.6|1203.2|1203.4|1203.2|0
1642505700000|2022-01-18 11:35:00|1203.8|1203|1203.6|1203.2|1203.8|1203.2|1203.4|1203|468
1642505710000|2022-01-18 11:35:10|1203.8||1203.8||1203.8||1203.6||0
1642505720000|2022-01-18 11:35:20|1203.6|1203.4|1203.8|1203.2|1203.8|1203.4|1203.6|1203.2|0
1642505730000|2022-01-18 11:35:30|1203.6||1203.6||1203.8||1203.6||0
1642505740000|2022-01-18 11:35:40|1203.8|1203.4|1203.8|1203.4|1203.8|1203.4|1203.6|1203.4|0
1642505770000|2022-01-18 11:36:10|1203.6|1203.2|1203.2|1202.8|1203.6|1203.2|1203.2|1202.8|500
1642505780000|2022-01-18 11:36:20|1203.4|1203|1203.2|1202.8|1203.4|1203|1203.2|1202.8|0
1642505790000|2022-01-18 11:36:30|1203|1202.6|1203.2|1202.6|1203.2|1202.8|1203|1202.6|322
1642505800000|2022-01-18 11:36:40||1202.8||1202.6||1202.8||1202.6|0
1642505810000|2022-01-18 11:36:50||1202.8||1202.8||1202.8||1202.6|0
1642505820000|2022-01-18 11:37:00|1203|1202.6|1203|1202.6|1203|1202.6|1203|1202.4|0
1642505830000|2022-01-18 11:37:10|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|1203.2|1202.8|0
1642505840000|2022-01-18 11:37:20|1203|1202.6|1202.8|1202.4|1203|1202.6|1202.8|1202.4|373
1642505860000|2022-01-18 11:37:40|1202.6|1202.2|1202.8|1202.4|1202.8|1202.6|1202.6|1202.2|0
1642505890000|2022-01-18 11:38:10|1202.6|1202.2|1202.8|1202.2|1202.8|1202.4|1202.6|1202.2|0
1642505900000|2022-01-18 11:38:20||1202.4||1202.4||1202.6||1202.4|0
1642505910000|2022-01-18 11:38:30|1203|1202.6|1203.4|1203|1203.4|1203.2|1203|1202.6|2618
1642505920000|2022-01-18 11:38:40||1202.8||1202.8||1202.8||1202.8|0
1642505930000|2022-01-18 11:38:50||1203||1202.8||1203||1202.8|0
1642505940000|2022-01-18 11:39:00|1203.2||1203.2||1203.2||1203.2||0
1642505950000|2022-01-18 11:39:10|1203|1202.6|1203|1202.4|1203|1202.6|1203|1202.4|0
1642505960000|2022-01-18 11:39:20|1202.8|1202.6|1203|1202.4|1203|1202.6|1202.8|1202.4|0
1642505970000|2022-01-18 11:39:30|1203.2|1202.6|1203|1202.6|1203.2|1202.8|1202.8|1202.6|1049
1642505980000|2022-01-18 11:39:40||1202.4||1202.4||1202.4||1202.4|0
1642505990000|2022-01-18 11:39:50|1202.8|1202.2|1202.8|1202.2|1202.8|1202.2|1202.8|1202.2|0
1642506000000|2022-01-18 11:40:00||1202.4||1202.2||1202.4||1202.2|0
1642506010000|2022-01-18 11:40:10||1202.4||1202.4||1202.4||1202.4|0
1642506020000|2022-01-18 11:40:20|1203|1202.6|1203.2|1202.8|1203.4|1203|1203|1202.6|376
1642506030000|2022-01-18 11:40:30|1203|1202.6|1202.8|1202.4|1203.2|1202.8|1202.8|1202.4|4000
1642506040000|2022-01-18 11:40:40|1203|1202.6|1203|1202.6|1203|1202.6|1202.8|1202.4|2000
1642506050000|2022-01-18 11:40:50|1202.8|1202.4|1202.6|1202.2|1202.8|1202.4|1202.6|1202.2|2500
1642506060000|2022-01-18 11:41:00|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.6|1202.2|3231
1642506070000|2022-01-18 11:41:10|1203|1202.6|1203|1202.4|1203|1202.6|1203|1202.4|0
1642506080000|2022-01-18 11:41:20||1202.6||1202.6||1202.6||1202.6|0
1642506100000|2022-01-18 11:41:40||1202.4||1202.6||1202.6||1202.4|0
1642506110000|2022-01-18 11:41:50||1202.4||1202.6||1202.6||1202.4|0
1642506120000|2022-01-18 11:42:00|1203.2|1202.8|1203.4|1203|1203.6|1203.4|1203.2|1202.8|5067
1642506130000|2022-01-18 11:42:10|1203.2|1202.8|1202.6|1202.4|1203.2|1202.8|1202.6|1202.2|4859
1642506140000|2022-01-18 11:42:20||1202.2||1202.2||1202.2||1202.2|0
1642506150000|2022-01-18 11:42:30|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.8|1202.4|1069
1642506160000|2022-01-18 11:42:40|1203.2|1202.8|1203.2|1202.8|1203.4|1202.8|1203.2|1202.8|3921
1642506180000|2022-01-18 11:43:00|1203|1202.6|1203.2|1202.8|1203.4|1203|1202.8|1202.6|2040
1642506200000|2022-01-18 11:43:20|1203|1202.6|1203|1202.6|1203.2|1202.8|1203|1202.6|3703
1642506220000|2022-01-18 11:43:40|1203.2||1203||1203.2||1203||0
1642506230000|2022-01-18 11:43:50|1202.8|1202.4|1202.8|1202.2|1202.8|1202.4|1202.8|1202.2|0
1642506250000|2022-01-18 11:44:10|1202.6||1202.6||1202.8||1202.6||0
1642506260000|2022-01-18 11:44:20|1202.8|1202.4|1202.6|1202.2|1202.8|1202.4|1202.6|1202.2|909
1642506280000|2022-01-18 11:44:40|1202.8|1202.4|1202.6|1202.2|1202.8|1202.4|1202.6|1202.2|0
1642506300000|2022-01-18 11:45:00|1202.8|1202.4|1202.8|1202.2|1202.8|1202.4|1202.6|1202.2|0
1642506310000|2022-01-18 11:45:10|1202.6|1202.4|1202.6|1202.2|1202.8|1202.4|1202.6|1202.2|909
1642506320000|2022-01-18 11:45:20|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.8|1202.4|3
1642506330000|2022-01-18 11:45:30|1202.8|1202.4|1203|1202.4|1203|1202.4|1202.8|1202.4|1000
1642506340000|2022-01-18 11:45:40|1203.2|1202.6|1203.2|1202.8|1203.2|1202.8|1203.2|1202.6|384
1642506350000|2022-01-18 11:45:50||1202.6||1202.8||1202.8||1202.6|0
1642506360000|2022-01-18 11:46:00|1203|1202.6|1203|1202.6|1203|1202.6|1203|1202.6|0
1642506370000|2022-01-18 11:46:10|1203.2|1202.8|1203.2|1202.8|1203.4|1202.8|1203|1202.8|0
1642506380000|2022-01-18 11:46:20|1203|1202.6|1203.2|1202.8|1203.2|1203|1203|1202.6|429
1642506390000|2022-01-18 11:46:30|1203|1202.6|1202.6|1202.4|1203|1202.6|1202.6|1202.4|4447
1642506400000|2022-01-18 11:46:40|1202.8|1202.6|1202.8|1202.4|1202.8|1202.6|1202.8|1202.4|193
1642506420000|2022-01-18 11:47:00||1202.2||1202.4||1202.4||1202.2|0
1642506430000|2022-01-18 11:47:10|1202.6|1202.2|1202.6|1202.2|1202.6|1202.4|1202.6|1202.2|441
1642506440000|2022-01-18 11:47:20|1202.4|1202|1202|1201.8|1202.4|1202|1202|1201.8|1655
1642506450000|2022-01-18 11:47:30|1202.2|1202|1202.2|1201.8|1202.2|1202|1202.2|1201.8|303
1642506470000|2022-01-18 11:47:50|1202|1201.6|1201.8|1201.4|1202|1201.6|1201.8|1201.4|123
1642506480000|2022-01-18 11:48:00||1201.6||1201.4||1201.6||1201.4|0
1642506490000|2022-01-18 11:48:10||1201.6||1201.6||1201.6||1201.6|0
1642506500000|2022-01-18 11:48:20||1201.4||1201.4||1201.6||1201.4|0
1642506510000|2022-01-18 11:48:30|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|0
1642506530000|2022-01-18 11:48:50|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1642506540000|2022-01-18 11:49:00|1201.4|1201|1201.2|1200.6|1201.4|1201|1201.2|1200.6|123
1642506550000|2022-01-18 11:49:10|1201|1200.4|1201|1200.6|1201|1200.6|1200.8|1200.4|0
1642506560000|2022-01-18 11:49:20|1201.2|1200.8|1201.6|1201.2|1201.8|1201.4|1201.2|1200.8|2158
1642506570000|2022-01-18 11:49:30|1201.8|1201.4|1201.6|1201.2|1201.8|1201.4|1201.6|1201.2|0
1642506580000|2022-01-18 11:49:40|1201.4|1201|1201.4|1201|1201.4|1201.2|1201.4|1201|0
1642506590000|2022-01-18 11:49:50|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.4|1201|10
1642506600000|2022-01-18 11:50:00||1201||1201||1201||1201|0
1642506620000|2022-01-18 11:50:20|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|0
1642506630000|2022-01-18 11:50:30|1201.2|1201|1201.4|1201|1201.4|1201|1201.2|1200.8|0
1642506640000|2022-01-18 11:50:40|1201.2|1200.8|1201.2|1200.6|1201.2|1200.8|1201.2|1200.6|0
1642506650000|2022-01-18 11:50:50|1201|1200.4|1201|1200.4|1201|1200.6|1200.8|1200.4|0
1642506660000|2022-01-18 11:51:00|1201.2|1200.6|1201.2|1200.8|1201.2|1201|1201|1200.6|45
1642506670000|2022-01-18 11:51:10|1201.4|1201.2|1201.6|1201.2|1201.6|1201.2|1201.4|1201.2|1470
1642506680000|2022-01-18 11:51:20|1201.4|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|24927
1642506690000|2022-01-18 11:51:30|1201.4||1201.4||1201.4||1201.4||0
1642506700000|2022-01-18 11:51:40|1201.2|1200.6|1200.8|1200.4|1201.2|1200.6|1200.6|1200.4|2663
1642506710000|2022-01-18 11:51:50|1200.6||1200.8||1200.8||1200.6||93
1642506720000|2022-01-18 11:52:00|1201|1200.6|1201.2|1200.8|1201.2|1200.8|1201|1200.6|54
1642506740000|2022-01-18 11:52:20|1201||1201.2||1201.2||1201||200
1642506750000|2022-01-18 11:52:30|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.4|1200.2|6848
1642506780000|2022-01-18 11:53:00|1200.6|1200.6|1200.6|1200.4|1200.6|1200.6|1200.6|1200.4|6065
1642506790000|2022-01-18 11:53:10|1200.8|1200.6|1201.2|1200.8|1201.2|1200.8|1200.8|1200.6|1979
1642506800000|2022-01-18 11:53:20|1201.4|1201|1201|1200.6|1201.4|1201.2|1201|1200.6|3757
1642506810000|2022-01-18 11:53:30||1200.8||1200.6||1200.8||1200.6|0
1642506820000|2022-01-18 11:53:40|1201.2|1200.8|1201.6|1201.2|1201.6|1201.2|1201.2|1200.8|0
1642506830000|2022-01-18 11:53:50|1202|1201.8|1201.8|1201.4|1202|1201.8|1201.8|1201.2|8400
1642506840000|2022-01-18 11:54:00|1202|1201.6|1202.4|1202|1202.6|1202.2|1202|1201.6|20
1642506850000|2022-01-18 11:54:10|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.4|1202.2|0
1642506860000|2022-01-18 11:54:20|1202.4|1202|1202.2|1201.8|1202.6|1202.2|1202|1201.8|2131
1642506870000|2022-01-18 11:54:30|1202.4|1202|1202.2|1202|1202.4|1202|1202.2|1202|0
1642506880000|2022-01-18 11:54:40|1202|1201.8|1202.2|1201.6|1202.2|1201.8|1202|1201.6|50
1642506890000|2022-01-18 11:54:50|1202||1202||1202||1202||0
1642506900000|2022-01-18 11:55:00|1202.2|1201.8|1202.2|1201.6|1202.2|1202|1202|1201.6|689
1642506910000|2022-01-18 11:55:10||1201.8||1201.8||1201.8||1201.8|0
1642506920000|2022-01-18 11:55:20|1202|1201.6|1201.8|1201.6|1202|1201.6|1201.8|1201.4|420
1642506930000|2022-01-18 11:55:30|1202|1201.4|1202.2|1201.8|1202.2|1202|1202|1201.4|20
1642506940000|2022-01-18 11:55:40||1202||1201.8||1202||1201.8|0
1642506950000|2022-01-18 11:55:50||1201.6||1201.8||1201.8||1201.6|0
1642506960000|2022-01-18 11:56:00|1202.4|1201.6|1202.4|1201.8|1202.4|1202|1202.4|1201.6|520
1642506970000|2022-01-18 11:56:10|1202.2|1202|1201.6|1201.2|1202.2|1202.2|1201.6|1201.2|6421
1642506980000|2022-01-18 11:56:20|1201.4|1201|1201.6|1201|1201.6|1201|1201.4|1201|468
1642506990000|2022-01-18 11:56:30|1201.8|1201.2|1201.8|1201.4|1201.8|1201.4|1201.8|1201.2|0
1642507000000|2022-01-18 11:56:40|1201.6|1201.2|1201.6|1201.2|1201.8|1201.2|1201.6|1201.2|0
1642507010000|2022-01-18 11:56:50|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|0
1642507020000|2022-01-18 11:57:00|1201.6|1201.2|1201.6|1201.2|1201.8|1201.4|1201.6|1201.2|0
1642507030000|2022-01-18 11:57:10|1201.8|1201.4|1202|1201.6|1202.2|1201.8|1201.8|1201.4|14849
1642507040000|2022-01-18 11:57:20|1201.8|1201.4|1201.8|1201.4|1202|1201.4|1201.8|1201.4|0
1642507050000|2022-01-18 11:57:30||1201.2||1201.4||1201.4||1201.2|0
1642507060000|2022-01-18 11:57:40|1201.6|1201.2|1201.2|1201|1201.6|1201.2|1201|1200.8|1309
1642507070000|2022-01-18 11:57:50|1201.4|1200.8|1201.2|1200.8|1201.4|1200.8|1201.2|1200.8|481
1642507090000|2022-01-18 11:58:10|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|535
1642507100000|2022-01-18 11:58:20|1201.2|1200.8|1201|1200.6|1201.2|1200.8|1200.8|1200.4|1627
1642507110000|2022-01-18 11:58:30||1200.8||1200.8||1200.8||1200.8|0
1642507130000|2022-01-18 11:58:50|1201.2|1201|1201.6|1201.2|1201.6|1201.2|1201.2|1200.8|820
1642507140000|2022-01-18 11:59:00|1201.8||1201.6||1201.8||1201.6||0
1642507150000|2022-01-18 11:59:10|1201.8|1201.4|1201.6|1201.4|1201.8|1201.4|1201.6|1201.4|0
1642507160000|2022-01-18 11:59:20|1201.8|1201.6|1202|1201.6|1202|1201.6|1201.6|1201.4|216
1642507170000|2022-01-18 11:59:30|1201.8|1201.4|1202|1201.4|1202|1201.4|1201.8|1201.4|0
1642507180000|2022-01-18 11:59:40|1202.2|1201.6|1202.4|1202|1202.4|1202.2|1202.2|1201.6|10000
1642507190000|2022-01-18 11:59:50|1202.6|1201.8|1202.6|1202|1202.6|1202.2|1202.4|1201.8|0
1642507200000|2022-01-18 12:00:00|1202.4||1202.6||1202.6||1202.4||0
1642507330000|2022-01-18 12:02:10|1203.8|1202.4|1202.8|1202.4|1204|1203.2|1202.8|1202.4|8505
1642507350000|2022-01-18 12:02:30|1202.6|1202.2|1202.2|1202|1202.6|1202.2|1202.2|1202|1352
1642507360000|2022-01-18 12:02:40|1202.4|1202.2|1203|1202.6|1203|1202.6|1202.4|1202.2|2337
1642507370000|2022-01-18 12:02:50|1203.2|1202.8|1203.6|1203.2|1203.6|1203.2|1203|1202.6|1731
1642507380000|2022-01-18 12:03:00|1203.4|1203|1203.6|1203.2|1203.8|1203.4|1203.4|1203|0
1642507390000|2022-01-18 12:03:10|1203.4|1203|1203.4|1203|1203.4|1203|1203.4|1203|0
1642507400000|2022-01-18 12:03:20|1203.2||1203.2||1203.2||1203.2||0
1642507420000|2022-01-18 12:03:40|||||||||111
1642507430000|2022-01-18 12:03:50|1203|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.8|0
1642507440000|2022-01-18 12:04:00|1203|1202.6|1203|1202.6|1203|1202.6|1203|1202.6|429
1642507450000|2022-01-18 12:04:10|1203.2|1202.8|1203|1202.6|1203.2|1202.8|1203|1202.6|0
1642507460000|2022-01-18 12:04:20|1202.8|1202.4|1203|1202.4|1203|1202.4|1202.8|1202.4|0
1642507470000|2022-01-18 12:04:30|1202.8|1202.6|1203|1202.6|1203|1202.6|1202.8|1202.6|0
1642507480000|2022-01-18 12:04:40||1202.4||1202.6||1202.6||1202.4|0
1642507500000|2022-01-18 12:05:00|1202.8|1202.4|1202.8|1202.4|1202.8|1202.6|1202.8|1202.4|1000
1642507510000|2022-01-18 12:05:10|1203|1202.6|1202.8|1202.4|1203|1202.8|1202.8|1202.4|2218
1642507520000|2022-01-18 12:05:20|1203|1202.6|1203.2|1203|1203.2|1203|1203|1202.6|24
1642507530000|2022-01-18 12:05:30|1203|1202.8|1203.2|1202.6|1203.2|1202.8|1203|1202.6|17
1642507540000|2022-01-18 12:05:40|1203|1202.8|1203.2|1202.8|1203.2|1202.8|1203|1202.8|0
1642507570000|2022-01-18 12:06:10|1203|1202.6|1202.8|1202.4|1203|1202.6|1202.8|1202.4|594
1642507580000|2022-01-18 12:06:20|1202.6|1202.6|1203|1202.6|1203|1202.8|1202.6|1202.6|0
1642507590000|2022-01-18 12:06:30||1202.8||1202.6||1202.8||1202.6|14
1642507600000|2022-01-18 12:06:40|1202.8|1202.4|1202.8|1202.4|1202.8|1202.4|1202.6|1202.2|909
1642507610000|2022-01-18 12:06:50|1202.6|1202.2|1202.8|1202.4|1202.8|1202.4|1202.6|1202.2|0
1642507620000|2022-01-18 12:07:00|1202.6|1202.2|1202.4|1202|1202.6|1202.2|1202.4|1202|800
1642507650000|2022-01-18 12:07:30||1202.2||1202||1202.2||1202|0
1642507660000|2022-01-18 12:07:40|1202.6|1202.2|1202.8|1202.4|1202.8|1202.4|1202.4|1202.2|3769
1642507670000|2022-01-18 12:07:50|1202.6||1202.8||1202.8||1202.6||0
1642507680000|2022-01-18 12:08:00||1202.6||1202.4||1202.6||1202.4|0
1642507690000|2022-01-18 12:08:10|1202.6|1202.2|1202.8|1202.2|1202.8|1202.2|1202.6|1202.2|0
1642507700000|2022-01-18 12:08:20|1202.6||1202.6||1202.6||1202.6||0
1642507720000|2022-01-18 12:08:40|1202.8|1202|1202.8|1202.4|1202.8|1202.4|1202.8|1202|0
1642507730000|2022-01-18 12:08:50|1203|1202.6|1203.2|1202.8|1203.2|1202.8|1203|1202.6|0
1642507740000|2022-01-18 12:09:00|1203|1203|1203.2|1203|1203.4|1203|1203|1202.8|25829
1642507750000|2022-01-18 12:09:10|1203.4|1203.2|1203.4|1203.2|1203.4|1203.2|1203.4|1203.2|1704
1642507760000|2022-01-18 12:09:20|1203.2|1203|1203.2|1202.8|1203.2|1203|1203.2|1202.8|2334
1642507770000|2022-01-18 12:09:30|1203|1202.6|1202.6|1202.4|1203|1202.6|1202.6|1202.4|1279
1642507780000|2022-01-18 12:09:40|1202.8|1202.2|1202.8|1202.6|1202.8|1202.6|1202.6|1202.2|0
1642507790000|2022-01-18 12:09:50|1203|1202.8|1202.8|1202.6|1203|1202.8|1202.8|1202.6|20149
1642507800000|2022-01-18 12:10:00|1202.6|1202.4|1202.6|1202.2|1202.6|1202.4|1202.6|1202.2|0
1642507820000|2022-01-18 12:10:20||1202.4||1202.4||1202.4||1202.4|489
1642507830000|2022-01-18 12:10:30|||||||||1605
1642507840000|2022-01-18 12:10:40|1202.4|1202.2|1202.4|1202.2|1202.6|1202.2|1202.4|1202.2|859
1642507850000|2022-01-18 12:10:50|1202.2|1202|1201.8|1201.4|1202.2|1202|1201.6|1201.4|10608
1642507860000|2022-01-18 12:11:00|1201.6|1201.2|1201.4|1201|1201.6|1201.2|1201.2|1200.8|1000
1642507870000|2022-01-18 12:11:10|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.4|1201.2|0
1642507880000|2022-01-18 12:11:20||1201.4||1201.4||1201.4||1201.4|0
1642507900000|2022-01-18 12:11:40||1201.2||1201.2||1201.2||1201.2|0
1642507910000|2022-01-18 12:11:50|1201.4|1201|1201.2|1200.8|1201.4|1201|1201|1200.8|0
1642507920000|2022-01-18 12:12:00|1201|1200.6|1200.6|1200.4|1201.2|1200.6|1200.6|1200.4|8437
1642507930000|2022-01-18 12:12:10|1200.8||1200.6||1200.8||1200.6||500
1642507940000|2022-01-18 12:12:20|1200.4|1200.2|1200.4|1200.2|1200.4|1200.2|1200.4|1200.2|3153
1642507950000|2022-01-18 12:12:30|1200.2|1200|1200.4|1200|1200.4|1200|1200.2|1199.8|42185
1642507960000|2022-01-18 12:12:40|||||||||100
1642507970000|2022-01-18 12:12:50|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200|1199.8|441
1642507980000|2022-01-18 12:13:00|1200|1199.6|1200|1199.6|1200|1199.8|1200|1199.6|0
1642507990000|2022-01-18 12:13:10|1200.2|1199.8|1200.4|1200|1200.4|1200.2|1200|1199.6|3747
1642508000000|2022-01-18 12:13:20|1200.2|1200.2|1201|1200.6|1201|1200.6|1200.2|1200|25533
1642508020000|2022-01-18 12:13:40|1200.8|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|2075
1642508030000|2022-01-18 12:13:50|1200.8|1200.4|1201|1200.6|1201|1200.6|1200.8|1200.4|332
1642508040000|2022-01-18 12:14:00|1201.2||1201||1201.2||1201||0
1642508060000|2022-01-18 12:14:20|1200.8|1200.4|1200.8|1200.2|1200.8|1200.4|1200.8|1200.2|0
1642508070000|2022-01-18 12:14:30|1200.6||1200.6||1200.6||1200.4||1340
1642508080000|2022-01-18 12:14:40|1200.4|1200.4|1200.4|1200|1200.4|1200.4|1200.4|1199.8|0
1642508090000|2022-01-18 12:14:50|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200.2|1199.8|0
1642508100000|2022-01-18 12:15:00||1199.6||1199.6||1199.8||1199.6|0
1642508110000|2022-01-18 12:15:10|1200|1199.8|1200|1199.4|1200|1199.8|1200|1199.4|0
1642508120000|2022-01-18 12:15:20|1200.2|1199.6|1200.4|1200|1200.4|1200|1200.2|1199.6|604
1642508130000|2022-01-18 12:15:30|1200.6||1200.4||1200.6||1200.4||0
1642508160000|2022-01-18 12:16:00|1200.6|1200.2|1200.8|1200.2|1200.8|1200.4|1200.6|1200.2|425
1642508170000|2022-01-18 12:16:10|1201|1200.4|1201|1200.4|1201|1200.6|1200.8|1200.4|0
1642508180000|2022-01-18 12:16:20||1200.6||1200.6||1200.6||1200.6|0
1642508190000|2022-01-18 12:16:30|1201.2|1200.8|1201.4|1201|1201.4|1201|1201.2|1200.8|0
1642508200000|2022-01-18 12:16:40|1201.2|1200.8|1200.8|1200.6|1201.4|1201|1200.8|1200.6|1489
1642508210000|2022-01-18 12:16:50|1201||1201||1201||1201||0
1642508220000|2022-01-18 12:17:00|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|425
1642508230000|2022-01-18 12:17:10|1200.6||1200.6||1200.8||1200.6||0
1642508240000|2022-01-18 12:17:20|1200.4|1200.2|1200.6|1200|1200.6|1200.2|1200.4|1200|425
1642508250000|2022-01-18 12:17:30|1200.4|1200.2|1200.4|1200.2|1200.6|1200.2|1200.4|1200.2|0
1642508260000|2022-01-18 12:17:40|1200.6||1200.6||1200.6||1200.6||0
1642508280000|2022-01-18 12:18:00|1200.4|1200|1200.6|1200.2|1200.6|1200.2|1200.4|1200|2200
1642508290000|2022-01-18 12:18:10||1200||1200.2||1200.2||1200|0
1642508310000|2022-01-18 12:18:30|1200.4|1200|1200.6|1200.2|1200.6|1200.2|1200.4|1200|425
1642508330000|2022-01-18 12:18:50|1200.4|1200|1200.4|1200|1200.6|1200.2|1200.4|1200|0
1642508340000|2022-01-18 12:19:00|1200.2|1199.8|1200|1199.6|1200.2|1199.8|1200|1199.6|0
1642508350000|2022-01-18 12:19:10|1199.8|1199.4|1199.6|1199.4|1199.8|1199.4|1199.6|1199.4|0
1642508360000|2022-01-18 12:19:20|1199.4|1199.2|1199.4|1199|1199.6|1199.2|1199|1198.8|1638
1642508380000|2022-01-18 12:19:40|1199.6|1199.2|1199.4|1199|1199.6|1199.2|1199.4|1199|0
1642508390000|2022-01-18 12:19:50||1199.2||1199.2||1199.2||1199|0
1642508400000|2022-01-18 12:20:00|1199.6|1199.4|1200|1199.6|1200.2|1199.8|1199.6|1199.2|430
1642508410000|2022-01-18 12:20:10|1200.2|1199.8|1200|1199.8|1200.2|1199.8|1200|1199.8|0
1642508420000|2022-01-18 12:20:20|1200.2|1199.6|1200.2|1199.8|1200.2|1200|1200.2|1199.6|39
1642508430000|2022-01-18 12:20:30||1199.6||1199.6||1199.6||1199.6|0
1642508440000|2022-01-18 12:20:40||1199.8||1199.8||1199.8||1199.8|0
1642508450000|2022-01-18 12:20:50|1200|1199.6|1200|1199.8|1200.2|1199.8|1200|1199.6|425
1642508460000|2022-01-18 12:21:00|1200.2|1200|1200.4|1199.8|1200.6|1200.2|1200.2|1199.8|0
1642508470000|2022-01-18 12:21:10|1200.2|1200|1200.2|1199.8|1200.2|1200|1200.2|1199.8|0
1642508480000|2022-01-18 12:21:20|1200.4|1200|1200.4|1200.2|1200.4|1200.2|1200.4|1200|0
1642508490000|2022-01-18 12:21:30||1200||1200||1200||1200|0
1642508520000|2022-01-18 12:22:00|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200.2|1199.8|0
1642508530000|2022-01-18 12:22:10|1200|1199.6|1200|1199.6|1200|1199.6|1200|1199.6|536
1642508540000|2022-01-18 12:22:20|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.6|0
1642508550000|2022-01-18 12:22:30|1200.4|1200|1200.8|1200.2|1200.8|1200.2|1200.4|1200|1783
1642508560000|2022-01-18 12:22:40||1200.4||1200.4||1200.4||1200.4|0
1642508570000|2022-01-18 12:22:50|1200.6|1200.2|1200.2|1199.8|1200.6|1200.2|1200.2|1199.8|396
1642508580000|2022-01-18 12:23:00|1200|1199.6|1200|1199.6|1200|1199.6|1200|1199.6|0
1642508590000|2022-01-18 12:23:10|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200.2|1199.8|0
1642508610000|2022-01-18 12:23:30|1200.8|1199.6|1200.2|1199.8|1200.8|1200.2|1200.2|1199.6|15409
1642508630000|2022-01-18 12:23:50|1200|1199.6|1199.4|1199|1200|1199.6|1199.4|1199|2455
1642508640000|2022-01-18 12:24:00|1199.6|1199.2|1199|1198.6|1199.6|1199.2|1199|1198.4|8518
1642508650000|2022-01-18 12:24:10|1199.2|1198.8|1199.6|1199.2|1199.8|1199.6|1199.2|1198.6|3140
1642508660000|2022-01-18 12:24:20|1199.8|1199.4|1199.6|1199.2|1199.8|1199.6|1199.6|1199.2|2500
1642508670000|2022-01-18 12:24:30|1199.4|1199.4|1199|1198.6|1199.4|1199.4|1198.8|1198.6|23351
1642508680000|2022-01-18 12:24:40|1199.2|1198.8|1199.6|1199.2|1199.6|1199.2|1199.2|1198.8|909
1642508690000|2022-01-18 12:24:50|1199.4|1199|1199.2|1198.6|1199.4|1199|1199.2|1198.6|386
1642508700000|2022-01-18 12:25:00|1199|1198.8|1199.4|1199|1199.4|1199|1199|1198.8|441
1642508710000|2022-01-18 12:25:10|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|80
1642508730000|2022-01-18 12:25:30|1199.4|1199|1199.6|1199|1199.6|1199.2|1199.4|1199|0
1642508740000|2022-01-18 12:25:40|1199.8|1199.2|1199.4|1198.8|1199.8|1199.2|1199.4|1198.8|0
1642508750000|2022-01-18 12:25:50|1199.2|1198.6|1199.2|1198.8|1199.2|1198.8|1199|1198.6|44
1642508760000|2022-01-18 12:26:00|1199.4|1199|1199.4|1199|1199.4|1199|1199.4|1199|918
1642508780000|2022-01-18 12:26:20|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|0
1642508790000|2022-01-18 12:26:30||1199.4||1199.2||1199.4||1199.2|0
1642508800000|2022-01-18 12:26:40|1199.8||1199.6||1199.8||1199.6||0
1642508820000|2022-01-18 12:27:00|1199.4||1199.4||1199.4||1199.4||0
1642508840000|2022-01-18 12:27:20|1199.2|1199|1199.8|1199.4|1200|1199.6|1199.2|1198.8|1503
1642508850000|2022-01-18 12:27:30|1200||1199.8||1200||1199.8||0
1642508860000|2022-01-18 12:27:40|1199.6|1199.2|1199.6|1199.2|1199.6|1199.4|1199.6|1199.2|0
1642508880000|2022-01-18 12:28:00|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|579
1642508890000|2022-01-18 12:28:10|1200|1199.6|1200|1199.6|1200|1199.6|1200|1199.6|0
1642508900000|2022-01-18 12:28:20|1200.2|1199.8|1200.4|1200|1200.4|1200|1200.2|1199.6|1734
1642508910000|2022-01-18 12:28:30|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|0
1642508920000|2022-01-18 12:28:40|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|2000
1642508930000|2022-01-18 12:28:50|1200.4|1200|1200.4|1200|1200.4|1200|1200.4|1200|250
1642508940000|2022-01-18 12:29:00|1200.6|1200.2|1200.6|1200.2|1200.6|1200.4|1200.6|1200.2|425
1642508950000|2022-01-18 12:29:10|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|0
1642508960000|2022-01-18 12:29:20|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|710
1642508970000|2022-01-18 12:29:30|1201|1200.6|1200.8|1200.6|1201|1200.6|1200.8|1200.6|0
1642508990000|2022-01-18 12:29:50|1201|1200.8|1201|1200.6|1201|1200.8|1200.8|1200.6|1275
1642509000000|2022-01-18 12:30:00||1200.8||1200.6||1200.8||1200.6|0
1642509010000|2022-01-18 12:30:10|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|1243
1642509020000|2022-01-18 12:30:20|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.6|1200.2|0
1642509030000|2022-01-18 12:30:30|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|0
1642509040000|2022-01-18 12:30:40|1200.4|1200|1200.4|1200|1200.4|1200|1200.4|1200|909
1642509050000|2022-01-18 12:30:50|1200.6||1200.4||1200.6||1200.4||0
1642509060000|2022-01-18 12:31:00|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200|425
1642509070000|2022-01-18 12:31:10|1201|1200.6|1201|1200.6|1201.2|1200.6|1201|1200.6|0
1642509100000|2022-01-18 12:31:40|1201.2|1200.8|1201.2|1200.8|1201.6|1201.2|1201.2|1200.8|903
1642509110000|2022-01-18 12:31:50|1201.4||1201.2||1201.4||1201.2||0
1642509120000|2022-01-18 12:32:00|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|1332
1642509130000|2022-01-18 12:32:10|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|0
1642509140000|2022-01-18 12:32:20|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|0
1642509150000|2022-01-18 12:32:30||1200.4||1200.6||1200.6||1200.4|0
1642509170000|2022-01-18 12:32:50|1200.8|1200.4|1201|1200.6|1201.2|1200.8|1200.8|1200.4|435
1642509180000|2022-01-18 12:33:00|1200.8|1200.4|1201|1200.6|1201|1200.8|1200.8|1200.4|13
1642509190000|2022-01-18 12:33:10|1200.8|1200.4|1201|1200.4|1201|1200.6|1200.6|1200.4|605
1642509200000|2022-01-18 12:33:20|1200.8|1200.6|1200.8|1200.2|1200.8|1200.6|1200.8|1200.2|0
1642509210000|2022-01-18 12:33:30|1200.6|1200|1200.6|1200.2|1200.6|1200.2|1200.6|1200|0
1642509220000|2022-01-18 12:33:40|1200.4|1200|1200.4|1200|1200.6|1200|1200.4|1200|0
1642509230000|2022-01-18 12:33:50|1200.2|1199.8|1200.4|1200|1200.4|1200|1200.2|1199.8|0
1642509240000|2022-01-18 12:34:00|1200.6||1200.4||1200.6||1200.4||0
1642509250000|2022-01-18 12:34:10|1200.2|1199.8|1200|1199.6|1200.4|1200|1200|1199.6|600
1642509260000|2022-01-18 12:34:20|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.8|1199.4|0
1642509270000|2022-01-18 12:34:30||1199.4||1199.6||1199.6||1199.4|0
1642509280000|2022-01-18 12:34:40|1199.8|1199.4|1200.2|1199.8|1200.2|1199.8|1199.8|1199.4|5615
1642509290000|2022-01-18 12:34:50|1200||1200||1200||1200||0
1642509300000|2022-01-18 12:35:00|1200.2|1199.6|1200.2|1199.8|1200.2|1199.8|1200|1199.6|203
1642509310000|2022-01-18 12:35:10|1200.4||1200.2||1200.4||1200.2||0
1642509320000|2022-01-18 12:35:20|1200.4|1200|1199.8|1199.4|1200.4|1200|1199.8|1199.4|359
1642509350000|2022-01-18 12:35:50|1200|1199.6|1200|1199.4|1200|1199.8|1200|1199.4|878
1642509360000|2022-01-18 12:36:00|1199.8|1199.6|1199.8|1199.4|1200|1199.6|1199.8|1199.4|884
1642509370000|2022-01-18 12:36:10|1199.6|1199.2|1199.2|1198.8|1199.6|1199.2|1199.2|1198.8|3124
1642509380000|2022-01-18 12:36:20|1199.4|1199|1199.2|1198.6|1199.4|1199|1199|1198.6|3500
1642509390000|2022-01-18 12:36:30|1199.4|1198.8|1199.4|1199|1199.4|1199|1199.4|1198.8|0
1642509400000|2022-01-18 12:36:40|1199.6|1199.2|1199.6|1199.4|1199.8|1199.4|1199.6|1199.2|421
1642509410000|2022-01-18 12:36:50|1199.4|1199.2|1199.4|1199.2|1199.4|1199.2|1199.4|1199.2|1717
1642509420000|2022-01-18 12:37:00|1199.6|1199.4|1199.6|1199.2|1199.8|1199.6|1199.6|1199.2|7112
1642509440000|2022-01-18 12:37:20|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|0
1642509450000|2022-01-18 12:37:30|1199.6|1199.2|1199.6|1199.2|1199.6|1199.4|1199.6|1199.2|0
1642509460000|2022-01-18 12:37:40||1199.4||1199.4||1199.4||1199.2|271
1642509470000|2022-01-18 12:37:50|1199.8|1199|1199.6|1199.4|1199.8|1199.4|1199.2|1199|50232
1642509480000|2022-01-18 12:38:00|1199.8||1199.8||1199.8||1199.8||0
1642509510000|2022-01-18 12:38:30||1199.6||1199.6||1199.6||1199.4|0
1642509520000|2022-01-18 12:38:40|1200|1199.8|1200|1199.6|1200|1199.8|1200|1199.6|861
1642509530000|2022-01-18 12:38:50|1200.2|1199.8|1200.4|1200|1200.4|1200|1200.2|1199.8|1669
1642509550000|2022-01-18 12:39:10|1200.2||1200.2||1200.2||1200.2||0
1642509570000|2022-01-18 12:39:30|1200|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.6|2210
1642509600000|2022-01-18 12:40:00|1200.4|1200|1200.6|1200.2|1200.6|1200.2|1200.4|1200|2015
1642509610000|2022-01-18 12:40:10|1200.4|1200|1200.6|1200.2|1200.6|1200.2|1200.4|1200|1317
1642509630000|2022-01-18 12:40:30|1200.4|1200|1200.4|1200|1200.4|1200.2|1200.2|1199.8|423
1642509650000|2022-01-18 12:40:50|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.4|1200|1334
1642509660000|2022-01-18 12:41:00|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.4|1200|0
1642509670000|2022-01-18 12:41:10||1200.2||1200.2||1200.2||1200|0
1642509680000|2022-01-18 12:41:20|1200.6|1200|1200.4|1200|1200.6|1200|1200.4|1200|0
1642509690000|2022-01-18 12:41:30|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|0
1642509700000|2022-01-18 12:41:40|1200.4|1200|1200.6|1200.2|1200.6|1200.2|1200.4|1200|1329
1642509710000|2022-01-18 12:41:50|1200.4|1200|1200.4|1200|1200.4|1200|1200.4|1200|468
1642509730000|2022-01-18 12:42:10|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|0
1642509740000|2022-01-18 12:42:20|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1200|1199.6|2272
1642509750000|2022-01-18 12:42:30|1200|1199.6|1200|1199.6|1200.2|1199.8|1200|1199.6|0
1642509760000|2022-01-18 12:42:40|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|0
1642509780000|2022-01-18 12:43:00|1199.6|1199.2|1199.6|1199.2|1199.8|1199.2|1199.6|1199.2|1768
1642509790000|2022-01-18 12:43:10||1199.4||1199.2||1199.4||1199.2|0
1642509810000|2022-01-18 12:43:30|1199.8|1199.4|1199.8|1199.4|1199.8|1199.6|1199.8|1199.4|873
1642509820000|2022-01-18 12:43:40||1199.2||1199.2||1199.2||1199.2|0
1642509830000|2022-01-18 12:43:50|1200|1199.4|1200.4|1200|1200.4|1200|1200|1199.4|6058
1642509850000|2022-01-18 12:44:10|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|0
1642509860000|2022-01-18 12:44:20|1200|1199.6|1200|1199.6|1200|1199.6|1200|1199.6|0
1642509870000|2022-01-18 12:44:30|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.6|402
1642509880000|2022-01-18 12:44:40|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1200|1199.6|0
1642509890000|2022-01-18 12:44:50|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1200|1199.6|1221
1642509900000|2022-01-18 12:45:00|1200|1199.6|1200.4|1199.8|1200.4|1200|1200|1199.6|416
1642509910000|2022-01-18 12:45:10|1200.2|1200|1200.4|1200|1200.4|1200|1200.2|1200|0
1642509920000|2022-01-18 12:45:20|1200.2|1200.2|1200.6|1200.2|1200.6|1200.2|1200.2|1200.2|87
1642509930000|2022-01-18 12:45:30|1200.4|1200|1200.4|1200|1200.4|1200|1200.4|1200|0
1642509940000|2022-01-18 12:45:40|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|0
1642509960000|2022-01-18 12:46:00|1200.4|1200|1200.4|1200|1200.4|1200|1200.2|1200|5786
1642509980000|2022-01-18 12:46:20|1200.2|1200.2|1200.4|1200|1200.4|1200.2|1200.2|1200|513
1642509990000|2022-01-18 12:46:30||1200.2||1200||1200.2||1200|0
1642510010000|2022-01-18 12:46:50|1200.6|1200.2|1200.8|1200.4|1200.8|1200.6|1200.6|1200.2|732
1642510020000|2022-01-18 12:47:00||1200.2||1200.2||1200.4||1200.2|0
1642510030000|2022-01-18 12:47:10|1201|1200.4|1201.2|1200.8|1201.2|1200.8|1201|1200.2|2333
1642510050000|2022-01-18 12:47:30|1201.4||1201.4||1201.4||1201.4||0
1642510060000|2022-01-18 12:47:40||1201||1201||1201||1201|0
1642510070000|2022-01-18 12:47:50|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1642510090000|2022-01-18 12:48:10|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|0
1642510100000|2022-01-18 12:48:20|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1642510110000|2022-01-18 12:48:30|1201.4|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|0
1642510120000|2022-01-18 12:48:40|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|553
1642510130000|2022-01-18 12:48:50|1201.2|1200.8|1201.4|1201.2|1201.4|1201.2|1201.2|1200.8|1282
1642510140000|2022-01-18 12:49:00|1201.2|1201|1201|1200.6|1201.4|1201|1201|1200.6|0
1642510150000|2022-01-18 12:49:10|1200.8|1200.4|1200.8|1200.4|1201|1200.6|1200.6|1200.2|3854
1642510160000|2022-01-18 12:49:20|1201|1200.6|1201.2|1200.6|1201.2|1200.8|1201|1200.6|425
1642510170000|2022-01-18 12:49:30|1201|1200.4|1200.8|1200.6|1201|1200.6|1200.8|1200.4|5230
1642510180000|2022-01-18 12:49:40|1201|1200.8|1201|1200.6|1201|1200.8|1201|1200.6|3
1642510200000|2022-01-18 12:50:00|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201.2|1200.6|582
1642510210000|2022-01-18 12:50:10|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.4|0
1642510220000|2022-01-18 12:50:20|1201.2|1200.8|1201.2|1200.6|1201.2|1200.8|1201.2|1200.6|0
1642510230000|2022-01-18 12:50:30|1201|1200.8|1201|1200.6|1201.2|1200.8|1201|1200.4|0
1642510240000|2022-01-18 12:50:40||1200.8||1200.8||1200.8||1200.8|0
1642510250000|2022-01-18 12:50:50||1200.6||1200.6||1200.6||1200.6|0
1642510260000|2022-01-18 12:51:00|1201.2|1200.8|1201.2|1200.8|1201.4|1201|1201.2|1200.6|1000
1642510270000|2022-01-18 12:51:10|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1642510280000|2022-01-18 12:51:20|1201.6||1201.4||1201.6||1201.4||0
1642510290000|2022-01-18 12:51:30||1201.2||1201.2||1201.2||1201.2|0
1642510300000|2022-01-18 12:51:40|1201.6|1201.4|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|30
1642510310000|2022-01-18 12:51:50|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|909
1642510320000|2022-01-18 12:52:00|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.6|1201.2|0
1642510330000|2022-01-18 12:52:10|1201.6|1201.2|1201.8|1201.2|1201.8|1201.4|1201.6|1201.2|0
1642510340000|2022-01-18 12:52:20|1201.6|1201|1201.6|1201.4|1201.6|1201.4|1201.4|1201|0
1642510350000|2022-01-18 12:52:30||1201.2||1201.2||1201.2||1201.2|0
1642510360000|2022-01-18 12:52:40|1201.8||1201.6||1201.8||1201.6||0
1642510370000|2022-01-18 12:52:50|1201.8|1201.4|1201.8|1201.4|1201.8|1201.6|1201.8|1201.4|0
1642510380000|2022-01-18 12:53:00|1202|1201.6|1201.8|1201.4|1202|1201.6|1201.8|1201.4|0
1642510430000|2022-01-18 12:53:50|1201.6|1201.2|1201.2|1200.8|1201.6|1201.2|1201.2|1200.8|909
1642510440000|2022-01-18 12:54:00|1201|1200.6|1201.2|1200.8|1201.4|1200.8|1201|1200.6|0
1642510460000|2022-01-18 12:54:20|1201|1200.6|1201|1200.8|1201.2|1200.8|1201|1200.6|0
1642510470000|2022-01-18 12:54:30||1200.6||1200.6||1200.8||1200.6|73
1642510480000|2022-01-18 12:54:40|1201.2|1200.8|1201.4|1200.8|1201.4|1201|1201.2|1200.8|183
1642510490000|2022-01-18 12:54:50|1201.2|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|0
1642510500000|2022-01-18 12:55:00|1201.4|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|870
1642510510000|2022-01-18 12:55:10|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|1786
1642510520000|2022-01-18 12:55:20|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|0
1642510530000|2022-01-18 12:55:30||1201||1201||1201||1201|0
1642510540000|2022-01-18 12:55:40|1201.4|1201.2|1201.4|1201.2|1201.4|1201.2|1201.4|1201.2|425
1642510550000|2022-01-18 12:55:50|1201.6|1201.4|1201.6|1201.4|1201.6|1201.4|1201.6|1201.4|181
1642510560000|2022-01-18 12:56:00||1201.2||1201.2||1201.2||1201.2|0
1642510570000|2022-01-18 12:56:10|1201.4|1201|1201.6|1201.2|1201.6|1201.2|1201.4|1201|0
1642510590000|2022-01-18 12:56:30|1201.4|1201|1201.6|1201.2|1201.6|1201.2|1201.4|1201|0
1642510600000|2022-01-18 12:56:40||1201||1201.2||1201.2||1201|0
1642510610000|2022-01-18 12:56:50||1201||1201.2||1201.2||1201|0
1642510620000|2022-01-18 12:57:00|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1642510630000|2022-01-18 12:57:10||1200.8||1201||1201||1200.8|0
1642510650000|2022-01-18 12:57:30|1201.2|1200.8|1201.4|1201|1201.4|1201|1201.2|1200.8|4954
1642510670000|2022-01-18 12:57:50|1201.6||1201.4||1201.6||1201.4||0
1642510680000|2022-01-18 12:58:00|1201.6|1201.2|1201.6|1201|1201.6|1201.2|1201.4|1201|0
1642510690000|2022-01-18 12:58:10||1201.2||1201||1201.2||1201|0
1642510700000|2022-01-18 12:58:20|1201.4|1200.8|1201.4|1200.8|1201.4|1201|1201.2|1200.8|836
1642510710000|2022-01-18 12:58:30|1201.2|1201|1201.2|1201|1201.4|1201|1201.2|1201|1040
1642510720000|2022-01-18 12:58:40|1201.4|1201.2|1201.4|1200.8|1201.4|1201.2|1201.2|1200.8|933
1642510730000|2022-01-18 12:58:50|1201.2|1201|1201.4|1201|1201.4|1201|1201.2|1201|0
1642510740000|2022-01-18 12:59:00||1201.2||1201||1201.2||1201|0
1642510750000|2022-01-18 12:59:10|1201.6|1201.2|1201.6|1201.2|1201.8|1201.4|1201.6|1201|590
1642510780000|2022-01-18 12:59:40|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1642510790000|2022-01-18 12:59:50|1201.2|1200.8|1201|1200.6|1201.2|1201|1201|1200.6|2705
1642510800000|2022-01-18 13:00:00|1201.2|1200.8|1201.2|1200.8|1201.2|1201|1201.2|1200.6|0
1642510810000|2022-01-18 13:00:10||1201||1201||1201||1201|0
1642510820000|2022-01-18 13:00:20|1201.4|1201.2|1201.4|1201|1201.4|1201.2|1201.4|1201|604
1642510840000|2022-01-18 13:00:40|1201.2|1200.8|1201|1200.6|1201.2|1201|1201|1200.6|0
1642510850000|2022-01-18 13:00:50|1201.2|1200.8|1201.2|1201|1201.4|1201|1201.2|1200.8|429
1642510860000|2022-01-18 13:01:00|1201.4|1201.2|1201.8|1201.4|1202|1201.6|1201.4|1201.2|1744
1642510880000|2022-01-18 13:01:20|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1642510900000|2022-01-18 13:01:40|1201.8|1201.4|1202|1201.6|1202|1201.6|1201.8|1201.4|425
1642510910000|2022-01-18 13:01:50|1201.8|1201.4|1201.8|1201.4|1202|1201.6|1201.8|1201.4|550
1642510920000|2022-01-18 13:02:00|1202|1201.6|1202|1201.6|1202|1201.8|1202|1201.6|316
1642510930000|2022-01-18 13:02:10|1201.8|1201.4|1201.8|1201.4|1201.8|1201.6|1201.8|1201.4|441
1642510940000|2022-01-18 13:02:20|1202|1201.6|1201.8|1201.4|1202|1201.6|1201.8|1201.4|0
1642510950000|2022-01-18 13:02:30|1202|1201.2|1201.6|1201.2|1202|1201.2|1201.6|1201.2|0
1642510960000|2022-01-18 13:02:40|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|434
1642510970000|2022-01-18 13:02:50|1201.2|1200.8|1201.4|1201|1201.4|1201|1201.2|1200.8|1653
1642510980000|2022-01-18 13:03:00|1201.2|1200.8|1201.2|1200.8|1201.4|1201|1201.2|1200.8|741
1642510990000|2022-01-18 13:03:10|1201.4||1201.2||1201.4||1201.2||0
1642511010000|2022-01-18 13:03:30|1201.4|1201|1201.2|1200.6|1201.4|1201|1201|1200.6|0
1642511020000|2022-01-18 13:03:40|1201|1200.8|1200.8|1200.4|1201|1200.8|1200.6|1200.2|6791
1642511030000|2022-01-18 13:03:50|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|0
1642511040000|2022-01-18 13:04:00|1201.2|1200.8|1201.2|1200.6|1201.2|1200.8|1201.2|1200.6|0
1642511050000|2022-01-18 13:04:10|1201|1200.8|1201|1200.6|1201.2|1201|1201|1200.6|15
1642511060000|2022-01-18 13:04:20|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201.2|1200.6|0
1642511070000|2022-01-18 13:04:30||1200.6||1200.8||1200.8||1200.6|0
1642511080000|2022-01-18 13:04:40|1201|1200.6|1201|1200.6|1201|1200.8|1201|1200.6|0
1642511090000|2022-01-18 13:04:50|1200.8|1200.4|1201|1200.6|1201|1200.6|1200.8|1200.4|0
1642511100000|2022-01-18 13:05:00|1200.8|1200.4|1201.2|1200.8|1201.2|1200.8|1200.8|1200.4|446
1642511120000|2022-01-18 13:05:20||1200.6||1200.8||1200.8||1200.6|0
1642511130000|2022-01-18 13:05:30||1200.6||1200.6||1200.8||1200.6|0
1642511140000|2022-01-18 13:05:40||1200.8||1200.8||1201||1200.8|0
1642511150000|2022-01-18 13:05:50||1201||1201||1201||1201|0
1642511160000|2022-01-18 13:06:00|1201.4|1201.2|1201.8|1201.2|1201.8|1201.4|1201.4|1201.2|803
1642511170000|2022-01-18 13:06:10||1201.4||1201.4||1201.4||1201.4|0
1642511180000|2022-01-18 13:06:20|1202|1201.6|1202|1201.6|1202|1201.6|1202|1201.6|0
1642511190000|2022-01-18 13:06:30||1201.8||1201.6||1201.8||1201.6|0
1642511200000|2022-01-18 13:06:40|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|0
1642511210000|2022-01-18 13:06:50|1201.6|1201.2|1201.4|1201|1201.8|1201.2|1201.4|1201|0
1642511220000|2022-01-18 13:07:00|1201.6|1201.2|1201.4|1201|1201.6|1201.2|1201.4|1201|0
1642511230000|2022-01-18 13:07:10|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1642511240000|2022-01-18 13:07:20|1201.4|1201|1201.4|1201|1201.4|1201|1201.4|1201|0
1642511250000|2022-01-18 13:07:30|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201|923
1642511260000|2022-01-18 13:07:40|1201.8|1201.4|1202|1201.6|1202.2|1202|1201.8|1201.4|10704
1642511270000|2022-01-18 13:07:50|1202.2|1201.8|1202.2|1201.6|1202.2|1201.8|1202.2|1201.6|1223
1642511280000|2022-01-18 13:08:00|1202|1201.8|1202|1201.6|1202.2|1201.8|1202|1201.6|723
1642511290000|2022-01-18 13:08:10|1202.2||1202||1202.2||1202||0
1642511300000|2022-01-18 13:08:20|1202.2||1202.2||1202.2||1202||0
1642511310000|2022-01-18 13:08:30|1202||1202||1202||1202||0
1642511320000|2022-01-18 13:08:40|1202.2|1201.8|1202.2|1201.6|1202.2|1201.8|1202.2|1201.6|0
1642511340000|2022-01-18 13:09:00||1201.8||1201.8||1202||1201.8|0
1642511350000|2022-01-18 13:09:10|||||||||1463
1642511360000|2022-01-18 13:09:20|1202|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|393
1642511370000|2022-01-18 13:09:30|1202.2||1202||1202.2||1202||0
1642511380000|2022-01-18 13:09:40|1202.2|1201.8|1202.2|1201.8|1202.2|1202|1202.2|1201.8|474
1642511410000|2022-01-18 13:10:10||1202||1202||1202||1202|0
1642511420000|2022-01-18 13:10:20|1202|1201.8|1202|1201.4|1202|1201.8|1202|1201.4|0
1642511430000|2022-01-18 13:10:30||1201.6||1201.6||1201.6||1201.6|0
1642511460000|2022-01-18 13:11:00||1201.8||1201.6||1201.8||1201.6|0
1642511470000|2022-01-18 13:11:10||1201.8||1201.6||1201.8||1201.6|0
1642511480000|2022-01-18 13:11:20||1201.8||1201.6||1201.8||1201.6|0
1642511500000|2022-01-18 13:11:40|1201.8|1201.4|1201.8|1201.4|1201.8|1201.6|1201.6|1201.2|0
1642511510000|2022-01-18 13:11:50||1201.2||1201.4||1201.4||1201.2|0
1642511520000|2022-01-18 13:12:00|1202.2|1201.6|1202.2|1201.8|1202.2|1202|1202|1201.6|8299
1642511540000|2022-01-18 13:12:20|1202.4|1202|1202.4|1202|1202.6|1202.2|1202.4|1202|0
1642511550000|2022-01-18 13:12:30|1202.2|1201.8|1202.6|1202.2|1202.6|1202.2|1202.2|1201.8|1037
1642511560000|2022-01-18 13:12:40||1202||1202.2||1202.2||1202|0
1642511580000|2022-01-18 13:13:00|1202.4|1202|1202.6|1202|1202.6|1202.4|1202.2|1202|3226
1642511590000|2022-01-18 13:13:10|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|0
1642511600000|2022-01-18 13:13:20||1202||1201.8||1202||1201.8|0
1642511610000|2022-01-18 13:13:30|1202.2|1201.6|1202|1201.6|1202.2|1201.8|1202|1201.6|0
1642511620000|2022-01-18 13:13:40|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202|1201.8|22
1642511630000|2022-01-18 13:13:50|1202|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.6|909
1642511640000|2022-01-18 13:14:00|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|1202.2|1201.8|0
1642511650000|2022-01-18 13:14:10|1202.4|1202|1202.2|1201.8|1202.4|1202|1202.2|1201.8|0
1642511660000|2022-01-18 13:14:20|1202.4|1202|1202.4|1202|1202.4|1202.2|1202.4|1202|210
1642511670000|2022-01-18 13:14:30||1202.2||1202||1202.2||1202|0
1642511680000|2022-01-18 13:14:40|1202.6|1202.2|1202.8|1202.2|1202.8|1202.4|1202.6|1202|396
1642511690000|2022-01-18 13:14:50||1202.4||1202.4||1202.4||1202.2|0
1642511700000|2022-01-18 13:15:00|1202.6|1202.2|1202.6|1202|1202.6|1202.4|1202.4|1202|2366
1642511710000|2022-01-18 13:15:10|1202.4|1202.2|1201.8|1201.4|1202.4|1202.2|1201.8|1201.4|4867
1642511720000|2022-01-18 13:15:20|1202|1201.6|1202|1201.6|1202|1201.6|1202|1201.6|0
1642511730000|2022-01-18 13:15:30|1201.8|1201.4|1201.8|1201.4|1201.8|1201.4|1201.8|1201.2|1293
1642511750000|2022-01-18 13:15:50|1201.6||1201.8||1201.8||1201.6||13
1642511760000|2022-01-18 13:16:00|1201.6|1201.2|1201.8|1201.4|1201.8|1201.4|1201.4|1201|11375
1642511780000|2022-01-18 13:16:20|1201.4|1201.2|1201.4|1201|1201.6|1201.4|1201.4|1201|0
1642511800000|2022-01-18 13:16:40|1201.2|1200.8|1201|1200.6|1201.2|1200.8|1201|1200.6|408
1642511810000|2022-01-18 13:16:50|1200.8|1200.4|1201|1200.6|1201|1200.8|1200.8|1200.4|2
1642511820000|2022-01-18 13:17:00|1200.8|1200.8|1200.8|1200.4|1200.8|1200.8|1200.8|1200.4|425
1642511830000|2022-01-18 13:17:10|1201|1200.6|1201|1200.6|1201|1200.8|1200.8|1200.4|7866
1642511840000|2022-01-18 13:17:20|1200.8|1200.4|1201|1200.6|1201|1200.6|1200.6|1200.2|447
1642511850000|2022-01-18 13:17:30||1200.4||1200.6||1200.6||1200.4|0
1642511860000|2022-01-18 13:17:40|1200.8|1200.4|1200.6|1200.4|1200.8|1200.4|1200.6|1200.4|425
1642511870000|2022-01-18 13:17:50|1200.8|1200.6|1201|1200.6|1201|1200.8|1200.6|1200.4|1565
1642511880000|2022-01-18 13:18:00||1200.8||1200.6||1200.8||1200.6|950
1642511890000|2022-01-18 13:18:10|1201.2|1200.8|1201.2|1200.8|1201.2|1201|1201|1200.8|443
1642511900000|2022-01-18 13:18:20||1201||1200.8||1201||1200.8|0
1642511910000|2022-01-18 13:18:30|1201|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.4|441
1642511920000|2022-01-18 13:18:40|1201.2|1200.8|1201|1200.6|1201.2|1200.8|1201|1200.6|0
1642511970000|2022-01-18 13:19:30|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|6260
1642511980000|2022-01-18 13:19:40|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|0
1642511990000|2022-01-18 13:19:50||1200.8||1200.8||1200.8||1200.6|0
1642512000000|2022-01-18 13:20:00|1200.8|1200.4|1201|1200.6|1201|1200.6|1200.8|1200.4|10000
1642512010000|2022-01-18 13:20:10|1200.8|1200.4|1201|1200.6|1201|1200.6|1200.8|1200.4|0
1642512020000|2022-01-18 13:20:20|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|0
1642512030000|2022-01-18 13:20:30|1201.4|1201|1201.6|1201.2|1201.6|1201.2|1201.4|1201|718
1642512040000|2022-01-18 13:20:40|1201.8|1201.4|1202|1201.6|1202|1201.6|1201.8|1201.4|0
1642512050000|2022-01-18 13:20:50|1201.8|1201.4|1201.4|1201|1201.8|1201.4|1201.4|1201|2225
1642512060000|2022-01-18 13:21:00|1201.6|1201.2|1201.6|1201.4|1201.8|1201.4|1201.6|1201.2|915
1642512070000|2022-01-18 13:21:10|1201.4|1201.2|1201.6|1201.2|1201.6|1201.2|1201.4|1201.2|1334
1642512080000|2022-01-18 13:21:20|||||||||100
1642512090000|2022-01-18 13:21:30|1201.4|1201|1201.6|1201.2|1201.6|1201.2|1201.4|1201|0
1642512110000|2022-01-18 13:21:50|1201.4|1201.4|1201.4|1201.2|1201.6|1201.4|1201.4|1201|3702
1642512160000|2022-01-18 13:22:40|1201.2|1200.8|1201.4|1201|1201.4|1201|1201.2|1200.8|10000
1642512180000|2022-01-18 13:23:00||1201.2||1201||1201.2||1201|154
1642512200000|2022-01-18 13:23:20|1201.2||1201.2||1201.2||1201.2||1907
1642512210000|2022-01-18 13:23:30|1201|1200.8|1201|1200.6|1201|1200.8|1200.8|1200.6|549
1642512220000|2022-01-18 13:23:40||1200.8||1200.8||1200.8||1200.6|1963
1642512230000|2022-01-18 13:23:50|1200.8|1200.6|1200.8|1200.6|1200.8|1200.6|1200.8|1200.6|16
1642512240000|2022-01-18 13:24:00|1200.6|1200.4|1200.8|1200.4|1200.8|1200.6|1200.6|1200.2|740
1642512250000|2022-01-18 13:24:10|1200.6|1200.2|1200.8|1200.6|1200.8|1200.6|1200.6|1200.2|441
1642512260000|2022-01-18 13:24:20|1200.6|1200.4|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|644
1642512280000|2022-01-18 13:24:40|1200.4|1200|1200.8|1200.6|1200.8|1200.6|1200.2|1200|2074
1642512290000|2022-01-18 13:24:50|1201|1200.4|1201|1200.6|1201.2|1200.8|1201|1200.4|1337
1642512300000|2022-01-18 13:25:00|1201.2|1200.8|1201.6|1201.2|1201.6|1201.2|1201.2|1200.8|3613
1642512320000|2022-01-18 13:25:20|1201.4|1201.4|1201|1200.6|1201.4|1201.4|1201|1200.6|1371
1642512330000|2022-01-18 13:25:30|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|0
1642512340000|2022-01-18 13:25:40||1201||1201||1201||1200.8|0
1642512360000|2022-01-18 13:26:00|1201.4|1201.2|1201.6|1201.2|1201.6|1201.2|1201.4|1201.2|59
1642512370000|2022-01-18 13:26:10|1201.4|1201|1201.4|1201|1201.4|1201.2|1201.2|1200.8|1919
1642512390000|2022-01-18 13:26:30|1201.6|1201.2|1201.4|1201|1201.6|1201.2|1201.4|1201|0
1642512410000|2022-01-18 13:26:50|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201|1200.8|1057
1642512420000|2022-01-18 13:27:00|1201|1200.6|1201|1200.6|1201.2|1200.8|1201|1200.6|4748
1642512430000|2022-01-18 13:27:10|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|1201.2|1200.8|0
1642512440000|2022-01-18 13:27:20||1200.6||1200.8||1200.8||1200.6|0
1642512450000|2022-01-18 13:27:30|1201.4|1201|1201.4|1201.2|1201.4|1201.2|1201.4|1200.8|67
1642512460000|2022-01-18 13:27:40||1201||1201.2||1201.2||1201|0
1642512480000|2022-01-18 13:28:00||1201||1201.2||1201.2||1201|0
1642512490000|2022-01-18 13:28:10|1201.2|1201|1201.4|1200.8|1201.4|1201|1201.2|1200.8|0
1642512500000|2022-01-18 13:28:20|1201.6|1201|1201.4|1201|1201.6|1201|1201.4|1201|725
1642512510000|2022-01-18 13:28:30|1201.6|1200.8|1201.4|1200.8|1201.6|1200.8|1201.2|1200.8|0
1642512520000|2022-01-18 13:28:40||1201||1200.8||1201||1200.8|0
1642512530000|2022-01-18 13:28:50|1201.2|1201|1201.2|1200.8|1201.2|1201|1201.2|1200.8|0
1642512540000|2022-01-18 13:29:00|1201.4|1201|1201.4|1200.8|1201.4|1201|1201.4|1200.8|746
1642512550000|2022-01-18 13:29:10|1201.6|1201|1201.2|1200.8|1201.8|1201.4|1201.2|1200.6|10042
1642512560000|2022-01-18 13:29:20||1201||1201||1201||1201|0
1642512570000|2022-01-18 13:29:30|1201|1200.8|1201|1200.6|1201.2|1201|1201|1200.6|26
1642512580000|2022-01-18 13:29:40|1200.8|1200.4|1201|1200.6|1201|1200.6|1200.8|1200.4|0
1642512590000|2022-01-18 13:29:50|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.8|1200|0
1642512600000|2022-01-18 13:30:00|1201|1200.2|1201|1200.6|1201|1200.6|1200.8|1200.2|2831
1642512610000|2022-01-18 13:30:10||1200.4||1200.4||1200.8||1200.4|0
1642512620000|2022-01-18 13:30:20||1200.6||1200.6||1200.6||1200.6|0
1642512640000|2022-01-18 13:30:40|1200.8||1201||1201||1200.8||0
1642512650000|2022-01-18 13:30:50|1201.2|1200.8|1201.2|1200.8|1201.2|1201|1201.2|1200.6|752
1642512660000|2022-01-18 13:31:00|1201|1200.6|1201|1200.8|1201.2|1200.8|1201|1200.6|425
1642512670000|2022-01-18 13:31:10|1201.2||1201||1201.2||1201||0
1642512680000|2022-01-18 13:31:20|1201.2|1201|1201.4|1201|1201.4|1201.2|1201.2|1200.8|2970
1642512690000|2022-01-18 13:31:30|1201.2||1201.2||1201.2||1201.2||0
1642512710000|2022-01-18 13:31:50|1201|1200.8|1201|1200.6|1201|1200.8|1201|1200.6|495
1642512720000|2022-01-18 13:32:00|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|1200.8|1200.4|903
1642512730000|2022-01-18 13:32:10|1201|1200.6|1201.6|1201.2|1201.6|1201.4|1200.8|1200.4|1203
1642512740000|2022-01-18 13:32:20|1201.4|1201.4|1202|1201.6|1202|1201.8|1201.4|1201.4|2408
1642512760000|2022-01-18 13:32:40|1201.8|1201.4|1201.6|1201.2|1202|1201.6|1201.6|1201.2|0
1642512770000|2022-01-18 13:32:50|1201.4|1201.4|1201.8|1201.4|1202|1201.6|1201.4|1201.4|425
1642512780000|2022-01-18 13:33:00|1201.6|1201.2|1201.6|1201.2|1201.8|1201.2|1201.6|1201.2|0
1642512790000|2022-01-18 13:33:10|1201.8|1201.4|1201.8|1201.2|1201.8|1201.4|1201.8|1201.2|0
1642512800000|2022-01-18 13:33:20|1201.6||1201.6||1201.6||1201.4||0
1642512810000|2022-01-18 13:33:30|1201.4|1201|1201.4|1201|1201.6|1201.2|1201.4|1201|0
1642512820000|2022-01-18 13:33:40|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.4|1201|0
1642512830000|2022-01-18 13:33:50|1201.4|1201|1200.8|1200.4|1201.4|1201|1200.6|1200.2|2001
1642512840000|2022-01-18 13:34:00|1201.2|1200.2|1201.4|1201|1201.4|1201.2|1201.2|1200.2|38664
1642512850000|2022-01-18 13:34:10|1201.2|1200.8|1200.8|1200.4|1201.2|1201|1200.6|1200.4|59291
1642512870000|2022-01-18 13:34:30|1201|1200.6|1201.4|1200.8|1201.4|1201|1201|1200.6|861
1642512880000|2022-01-18 13:34:40|1201.2|1201|1201.2|1200.8|1201.2|1201|1201.2|1200.8|0
1642512890000|2022-01-18 13:34:50|1201|1200.6|1201.2|1200.8|1201.2|1200.8|1201|1200.6|0
1642512900000|2022-01-18 13:35:00|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.6|1200.2|864
1642512910000|2022-01-18 13:35:10|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.2|1200|459
1642512940000|2022-01-18 13:35:40|1200.2||1200.2||1200.2||1200.2||2100
1642512960000|2022-01-18 13:36:00|1200.4|1200.2|1201|1200.6|1201|1200.6|1200.4|1200|1544
1642512970000|2022-01-18 13:36:10|1201.2|1200.8|1201.2|1200.8|1201.4|1201|1201.2|1200.6|517
1642512980000|2022-01-18 13:36:20|1201|1200.6|1201|1200.6|1201|1200.6|1201|1200.6|441
1642512990000|2022-01-18 13:36:30|1200.8|1200.4|1200.4|1200|1200.8|1200.4|1200.4|1200|3211
1642513000000|2022-01-18 13:36:40|1200.2|1199.8|1200.2|1199.6|1200.6|1200.2|1200.2|1199.6|5872
1642513010000|2022-01-18 13:36:50|1200|1199.8|1199.8|1199.4|1200|1199.8|1199.8|1199.4|3269
1642513020000|2022-01-18 13:37:00|1200|1199.8|1199.8|1199.4|1200|1199.8|1199.8|1199.4|5000
1642513030000|2022-01-18 13:37:10|1200|1199.6|1200|1199.6|1200|1199.8|1200|1199.6|100
1642513040000|2022-01-18 13:37:20||1199.8||1199.8||1199.8||1199.8|0
1642513050000|2022-01-18 13:37:30|1199.8|1199.6|1199.8|1199.4|1199.8|1199.6|1199.8|1199.4|0
1642513080000|2022-01-18 13:38:00||1199.6||1199.6||1199.6||1199.6|0
1642513090000|2022-01-18 13:38:10||1199.4||1199.4||1199.4||1199.4|426
1642513100000|2022-01-18 13:38:20|1199.6|1199.2|1199.6|1199.4|1199.6|1199.4|1199.4|1199|1794
1642513110000|2022-01-18 13:38:30|1199.8||1199.6||1199.8||1199.6||0
1642513120000|2022-01-18 13:38:40||1199.2||1199.2||1199.2||1199.2|44
1642513130000|2022-01-18 13:38:50|1199.4|1199|1199.2|1199|1199.4|1199|1199.2|1198.8|0
1642513140000|2022-01-18 13:39:00|1199.4|1199.2|1199.4|1199.2|1199.4|1199.2|1199.4|1199.2|456
1642513170000|2022-01-18 13:39:30|1199.2|1199|1198.6|1198.2|1199.4|1199|1198.6|1198.2|10811
1642513180000|2022-01-18 13:39:40|1198.8|1198.4|1199|1198.6|1199.2|1198.8|1198.8|1198.4|1340
1642513190000|2022-01-18 13:39:50|1198.8|1198.4|1198.6|1198.4|1198.8|1198.4|1198|1197.6|33819
1642513200000|2022-01-18 13:40:00|1198.8|1198.6|1198.8|1198.6|1198.8|1198.6|1198.8|1198.4|0
1642513220000|2022-01-18 13:40:20|1199|1198.8|1199.2|1198.8|1199.4|1199|1198.8|1198.8|18176
1642513230000|2022-01-18 13:40:30|1199|1198.6|1199.6|1199.2|1199.6|1199.2|1199|1198.6|416
1642513240000|2022-01-18 13:40:40|1199.4|1199|1199.4|1199|1199.4|1199|1199.2|1198.8|1349
1642513250000|2022-01-18 13:40:50|1199.6|1199.2|1199.6|1199.4|1199.6|1199.4|1199.6|1199|2425
1642513260000|2022-01-18 13:41:00|||||||||208
1642513270000|2022-01-18 13:41:10|1199.4|1199.2|1199.4|1199.2|1199.4|1199.2|1199|1198.6|4431
1642513280000|2022-01-18 13:41:20|1199.6|1199|1199.2|1199|1199.6|1199|1199|1198.6|1438
1642513290000|2022-01-18 13:41:30|1199.4|1199.2|1199.2|1198.8|1199.6|1199.2|1199.2|1198.8|484
1642513300000|2022-01-18 13:41:40|1199.4|1199|1199.6|1199.2|1199.8|1199.4|1199.4|1199|0
1642513320000|2022-01-18 13:42:00|1199.8|1199.4|1199.8|1199.4|1199.8|1199.6|1199.6|1199.2|2695
1642513330000|2022-01-18 13:42:10|1200|1199.6|1200|1199.6|1200|1199.8|1199.8|1199.6|1544
1642513340000|2022-01-18 13:42:20|1200.2|1199.8|1200.2|1200|1200.2|1200|1200|1199.8|26
1642513350000|2022-01-18 13:42:30|1200|1199.8|1200|1199.8|1200|1199.8|1200|1199.6|0
1642513360000|2022-01-18 13:42:40|1200.2|1200|1200.4|1200|1200.4|1200|1200.2|1199.8|1225
1642513370000|2022-01-18 13:42:50|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|0
1642513380000|2022-01-18 13:43:00|1200|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|2189
1642513390000|2022-01-18 13:43:10|1199.8|1199.8|1199.8|1199.6|1199.8|1199.8|1199.8|1199.6|856
1642513400000|2022-01-18 13:43:20|1199.6|1199.4|1199.6|1199.4|1199.6|1199.6|1199.6|1199.2|2078
1642513410000|2022-01-18 13:43:30|1199.8|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|0
1642513420000|2022-01-18 13:43:40|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|0
1642513430000|2022-01-18 13:43:50|1199.6|1199.2|1199.6|1199.4|1199.6|1199.4|1199.6|1199.2|426
1642513440000|2022-01-18 13:44:00||1199.2||1199.2||1199.2||1199.2|0
1642513450000|2022-01-18 13:44:10|1199.4|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1199|0
1642513460000|2022-01-18 13:44:20||1199||1199.2||1199.2||1199|0
1642513470000|2022-01-18 13:44:30|1199.4|1199|1199.4|1199.2|1199.4|1199.2|1199.4|1199|0
1642513480000|2022-01-18 13:44:40|1199.2|1199|1199.2|1198.8|1199.2|1199|1199|1198.6|1225
1642513490000|2022-01-18 13:44:50||1199||1198.8||1199||1198.8|472
1642513500000|2022-01-18 13:45:00||1198.6||1198.8||1198.8||1198.6|0
1642513510000|2022-01-18 13:45:10|1199|1199|1199.2|1198.8|1199.2|1199|1199|1198.8|0
1642513520000|2022-01-18 13:45:20|1199|1198.6|1198.8|1198.4|1199|1198.6|1198.8|1198.4|0
1642513530000|2022-01-18 13:45:30|1199|1198.6|1199.2|1198.8|1199.2|1199|1198.8|1198.6|1590
1642513540000|2022-01-18 13:45:40|1199|1198.6|1198.8|1198.4|1199|1198.6|1198.8|1198.4|0
1642513550000|2022-01-18 13:45:50|1198.6|1198.2|1198.8|1198.2|1198.8|1198.2|1198.6|1198.2|0
1642513560000|2022-01-18 13:46:00|1198.6||1198.6||1198.6||1198.6||0
1642513570000|2022-01-18 13:46:10|1198.8|1198.4|1199.2|1198.8|1199.2|1198.8|1198.8|1198.4|452
1642513590000|2022-01-18 13:46:30|1199|1198.6|1199|1198.6|1199|1198.8|1199|1198.6|0
1642513600000|2022-01-18 13:46:40|1198.8||1198.8||1198.8||1198.8||310
1642513610000|2022-01-18 13:46:50||1198.4||1198.4||1198.4||1198.4|0
1642513620000|2022-01-18 13:47:00|1198.6|1198.2|1198.8|1198.6|1198.8|1198.6|1198.6|1198.2|0
1642513630000|2022-01-18 13:47:10|1199|1198.8|1199|1198.8|1199|1198.8|1199|1198.6|24
1642513640000|2022-01-18 13:47:20||1198.6||1198.6||1198.6||1198.6|0
1642513650000|2022-01-18 13:47:30|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|0
1642513660000|2022-01-18 13:47:40|1199|1198.6|1198.8|1198.4|1199|1198.8|1198.8|1198.4|2762
1642513670000|2022-01-18 13:47:50|1199|1198.6|1199|1198.6|1199|1198.8|1199|1198.6|130
1642513680000|2022-01-18 13:48:00|1199.2|1198.8|1199.4|1199|1199.4|1199|1199|1198.6|1688
1642513690000|2022-01-18 13:48:10|1199.6|1199.2|1199.6|1199.2|1199.8|1199.4|1199.6|1199.2|14504
1642513700000|2022-01-18 13:48:20|1199.8|1199.4|1199.8|1199.4|1200|1199.4|1199.8|1199.4|500
1642513710000|2022-01-18 13:48:30|1199.6|1199.2|1199.6|1199.4|1199.6|1199.4|1199.6|1199.2|0
1642513720000|2022-01-18 13:48:40|1199.8|1199.6|1199.6|1199.2|1199.8|1199.6|1199.6|1199.2|891
1642513730000|2022-01-18 13:48:50|1199.8|1199.4|1199.8|1199.4|1199.8|1199.6|1199.8|1199.4|0
1642513750000|2022-01-18 13:49:10|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|0
1642513760000|2022-01-18 13:49:20|1199.8|1199.4|1200|1199.6|1200.2|1199.8|1199.8|1199.4|4249
1642513790000|2022-01-18 13:49:50|1199.8|1199.4|1200.2|1199.8|1200.4|1200|1199.8|1199.4|2341
1642513800000|2022-01-18 13:50:00|1200.4|1200|1200.4|1200|1200.4|1200|1200.2|1200|0
1642513810000|2022-01-18 13:50:10|1200.2|1199.8|1200.2|1199.8|1200.4|1200|1200|1199.8|1557
1642513820000|2022-01-18 13:50:20|1200.4|1200|1200.4|1200|1200.6|1200.2|1200.4|1200|648
1642513830000|2022-01-18 13:50:30|1200.2||1200.2||1200.2||1200.2||1471
1642513840000|2022-01-18 13:50:40|1200|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.8|838
1642513850000|2022-01-18 13:50:50|1200|1199.6|1200.2|1199.8|1200.2|1200|1200|1199.6|1334
1642513860000|2022-01-18 13:51:00|1200.4|1200|1201.2|1200.8|1201.2|1200.8|1200.4|1200|4485
1642513870000|2022-01-18 13:51:10|1201|1200.6|1201.2|1200.8|1201.2|1200.8|1201|1200.6|0
1642513890000|2022-01-18 13:51:30|1201.4|1201|1200.4|1200|1201.4|1201|1200.2|1199.8|12018
1642513900000|2022-01-18 13:51:40|1200.6|1199.8|1200.2|1199.8|1200.6|1199.8|1200|1199.6|1322
1642513910000|2022-01-18 13:51:50|1200.4|1200|1200|1199.6|1200.4|1200|1200|1199.6|0
1642513920000|2022-01-18 13:52:00|1200.2|1199.8|1200.2|1200|1200.2|1200|1200.2|1199.8|0
1642513930000|2022-01-18 13:52:10|1200.4|1200.2|1200.2|1199.6|1200.6|1200.2|1200|1199.6|3572
1642513940000|2022-01-18 13:52:20|1200|1199.8|1199.8|1199.4|1200|1199.8|1199.6|1199.2|3422
1642513950000|2022-01-18 13:52:30|1200|1199.6|1200|1199.6|1200.2|1199.8|1199.8|1199.4|0
1642513960000|2022-01-18 13:52:40|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200.2|1199.8|0
1642513980000|2022-01-18 13:53:00|1200.4|1200|1200.4|1200|1200.4|1200|1200.4|1200|531
1642513990000|2022-01-18 13:53:10|1200.2|1199.8|1200.2|1199.8|1200.4|1200|1200|1199.8|425
1642514000000|2022-01-18 13:53:20|1200.4|1200|1200.4|1200.2|1200.4|1200.2|1200.4|1200|0
1642514020000|2022-01-18 13:53:40|1200.6||1200.6||1200.6||1200.6||0
1642514040000|2022-01-18 13:54:00|1200.4|1200|1200.4|1200|1200.4|1200|1200.2|1200|1313
1642514050000|2022-01-18 13:54:10|1200.2|1199.8|1200.4|1200|1200.4|1200.2|1200.2|1199.8|25
1642514060000|2022-01-18 13:54:20||1199.8||1200||1200||1199.8|0
1642514080000|2022-01-18 13:54:40||1200.2||1200||1200.2||1200|0
1642514090000|2022-01-18 13:54:50|1200.2|1199.8|1200.4|1200|1200.4|1200.2|1200.2|1199.8|425
1642514100000|2022-01-18 13:55:00|1200.2|1199.8|1200.4|1200|1200.4|1200|1200.2|1199.8|0
1642514110000|2022-01-18 13:55:10||1199.8||1199.8||1199.8||1199.8|0
1642514120000|2022-01-18 13:55:20|1200.2|1200|1200.4|1200|1200.4|1200.2|1200.2|1200|425
1642514130000|2022-01-18 13:55:30||1200.2||1200||1200.2||1200|0
1642514140000|2022-01-18 13:55:40||1200.2||1200||1200.2||1200|0
1642514150000|2022-01-18 13:55:50|1200.6|1200.2|1200.6|1200.2|1200.6|1200.4|1200.6|1200.2|16
1642514160000|2022-01-18 13:56:00||1200.4||1200.4||1200.4||1200.2|487
1642514180000|2022-01-18 13:56:20|1200.4|1200|1200.4|1200|1200.6|1200.4|1200.2|1200|10204
1642514200000|2022-01-18 13:56:40||1200.2||1200||1200.2||1200|0
1642514210000|2022-01-18 13:56:50||1200.2||1200||1200.2||1200|0
1642514220000|2022-01-18 13:57:00|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|575
1642514230000|2022-01-18 13:57:10|1200|1200|1200.2|1199.8|1200.2|1200|1200|1199.8|850
1642514250000|2022-01-18 13:57:30||1200||1199.8||1200||1199.8|0
1642514280000|2022-01-18 13:58:00|1200.4|1200|1200.4|1200|1200.4|1200.2|1200.4|1200|437
1642514290000|2022-01-18 13:58:10|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200|1333
1642514300000|2022-01-18 13:58:20||1200.6||1200.6||1200.6||1200.4|0
1642514320000|2022-01-18 13:58:40|1200.6|1200.4|1200.6|1200.4|1200.8|1200.6|1200.6|1200.4|1672
1642514330000|2022-01-18 13:58:50|1200.4|1200.2|1200.2|1199.8|1200.8|1200.4|1200.2|1199.8|7837
1642514340000|2022-01-18 13:59:00|1200|1199.6|1200|1199.6|1200.2|1199.8|1200|1199.6|772
1642514360000|2022-01-18 13:59:20|1199.8|1199.4|1200|1199.6|1200|1199.6|1199.6|1199.4|2169
1642514380000|2022-01-18 13:59:40|1200.2|1199.8|1200.2|1199.8|1200.2|1200|1200|1199.8|0
1642514390000|2022-01-18 13:59:50||1200||1200||1200||1200|0
1642514400000|2022-01-18 14:00:00|1200.4|1200.2|1200.4|1200|1200.6|1200.2|1200.4|1200|890
1642514410000|2022-01-18 14:00:10|1200.2|1199.8|1200.2|1199.8|1200.4|1200|1200.2|1199.8|0
1642514420000|2022-01-18 14:00:20|1200|1199.6|1200|1199.6|1200.2|1199.6|1200|1199.6|0
1642514430000|2022-01-18 14:00:30|1200.2|1199.8|1199.8|1199.4|1200.2|1199.8|1199.8|1199.4|0
1642514440000|2022-01-18 14:00:40|1199.6|1199.2|1199.4|1199|1199.6|1199.2|1199.4|1199|0
1642514450000|2022-01-18 14:00:50|1199.2|1198.8|1199.2|1198.8|1199.2|1199|1199.2|1198.8|0
1642514460000|2022-01-18 14:01:00|1199.4|1199|1199.4|1199|1199.4|1199.2|1199.4|1199|0
1642514480000|2022-01-18 14:01:20|1199.2|1198.8|1199.4|1199|1199.4|1199|1199.2|1198.8|0
1642514490000|2022-01-18 14:01:30|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|0
1642514500000|2022-01-18 14:01:40|1199.4|1199|1199.4|1199|1199.6|1199.4|1199.4|1199|5373
1642514510000|2022-01-18 14:01:50|1199.6|1199.2|1199.4|1199.2|1199.6|1199.2|1199.4|1199|0
1642514520000|2022-01-18 14:02:00|1199.2|1199|1199.6|1199.2|1199.6|1199.2|1199.2|1198.8|2015
1642514530000|2022-01-18 14:02:10|1199.4|1199|1199.6|1199.2|1199.6|1199.4|1199.4|1199|0
1642514550000|2022-01-18 14:02:30|1199.4|1199|1199.4|1199|1199.6|1199.2|1199.4|1199|0
1642514560000|2022-01-18 14:02:40|1199.6|1199.2|1199.6|1199.2|1199.6|1199.4|1199.4|1199|1111
1642514570000|2022-01-18 14:02:50|1199.4|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1199|0
1642514580000|2022-01-18 14:03:00||1199.4||1199.4||1199.4||1199.2|0
1642514590000|2022-01-18 14:03:10|1199.8|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.4|2148
1642514600000|2022-01-18 14:03:20|1199.6|1199.2|1200.8|1200.4|1200.8|1200.6|1199.6|1199.2|101905
1642514610000|2022-01-18 14:03:30|1201|1200.6|1201.2|1201|1201.6|1201.2|1201|1200.6|2495
1642514620000|2022-01-18 14:03:40|1201|1200.8|1200.8|1200.4|1201|1200.8|1200.6|1200.4|3292
1642514630000|2022-01-18 14:03:50|1200.6||1200.6||1200.6||1200.6||0
1642514640000|2022-01-18 14:04:00|1200.8|1200.6|1201.2|1200.8|1201.2|1200.8|1200.8|1200.6|1350
1642514650000|2022-01-18 14:04:10|1201.4|1201|1201|1200.6|1201.4|1201|1201|1200.6|0
1642514660000|2022-01-18 14:04:20|1201.2|1200.8|1200.8|1200.4|1201.2|1200.8|1200.8|1200.4|950
1642514670000|2022-01-18 14:04:30|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.8|1200.4|0
1642514680000|2022-01-18 14:04:40|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.6|1200.2|21
1642514690000|2022-01-18 14:04:50|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.4|1200.2|2855
1642514700000|2022-01-18 14:05:00|1201|1200.6|1201|1200.6|1201.4|1201|1200.8|1200.4|1636
1642514710000|2022-01-18 14:05:10|1200.8|1200.4|1200.8|1200.4|1201|1200.6|1200.8|1200.4|0
1642514730000|2022-01-18 14:05:30|1200.6|1200.2|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|955
1642514740000|2022-01-18 14:05:40|1200.4|1200|1200.2|1199.6|1200.6|1200.2|1200|1199.6|0
1642514750000|2022-01-18 14:05:50|1200|1199.4|1199.6|1199.2|1200|1199.4|1199.6|1199.2|979
1642514760000|2022-01-18 14:06:00|1199.4|1199|1199.4|1199.2|1199.4|1199.2|1199.4|1199|0
1642514770000|2022-01-18 14:06:10|1199.6|1199|1199.8|1199.4|1199.8|1199.4|1199.6|1199|893
1642514780000|2022-01-18 14:06:20|1200|1199.6|1199.4|1199|1200|1199.6|1199.4|1199|0
1642514790000|2022-01-18 14:06:30|1199.2|1198.8|1199.4|1199|1199.4|1199.2|1199.2|1198.8|680
1642514800000|2022-01-18 14:06:40|1199.2|1199.2|1199.4|1198.8|1199.4|1199.2|1199.2|1198.8|250
1642514810000|2022-01-18 14:06:50|1199.2|1199|1199.2|1198.8|1199.4|1199|1199.2|1198.8|0
1642514820000|2022-01-18 14:07:00|1199|1198.6|1199.2|1198.8|1199.2|1198.8|1198.8|1198.6|1843
1642514830000|2022-01-18 14:07:10|1199|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.4|52
1642514840000|2022-01-18 14:07:20|1198.8|1198.4|1199|1198.6|1199.2|1198.8|1198.8|1198.4|2
1642514850000|2022-01-18 14:07:30||1198.8||1198.6||1198.8||1198.6|400
1642514870000|2022-01-18 14:07:50|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|0
1642514880000|2022-01-18 14:08:00|1198.6|1198.6|1198.6|1198.4|1198.6|1198.6|1198.6|1198.4|282
1642514890000|2022-01-18 14:08:10|||||||||42
1642514900000|2022-01-18 14:08:20|1198.8|1198.6|1198.8|1198.4|1198.8|1198.6|1198.6|1198.4|384
1642514910000|2022-01-18 14:08:30|1198.6|1198.2|1198.8|1198.4|1198.8|1198.4|1198.6|1198.2|2800
1642514920000|2022-01-18 14:08:40|1198.6|1198.6|1198.6|1198.2|1198.6|1198.6|1198.6|1198.2|0
1642514930000|2022-01-18 14:08:50|1198.8|1198.4|1198.8|1198.6|1198.8|1198.6|1198.8|1198.4|0
1642514950000|2022-01-18 14:09:10|1198.6|1198.4|1198.8|1198.4|1198.8|1198.6|1198.6|1198.2|426
1642514960000|2022-01-18 14:09:20|1198.6|1198.2|1198.6|1198.2|1198.8|1198.4|1198.4|1198|937
1642514970000|2022-01-18 14:09:30|1198.8|1198.4|1198.6|1198.2|1198.8|1198.4|1198.6|1198.2|312
1642514980000|2022-01-18 14:09:40|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.6|1198.2|0
1642514990000|2022-01-18 14:09:50|1198.6|1198.2|1198.6|1198.2|1198.8|1198.4|1198.6|1198.2|0
1642515000000|2022-01-18 14:10:00|1198.8|1198.4|1198.6|1198.2|1198.8|1198.4|1198.6|1198.2|0
1642515010000|2022-01-18 14:10:10|1198.4|1198|1197.8|1197.4|1198.4|1198|1197.8|1197.4|5487
1642515020000|2022-01-18 14:10:20|1198|1197.6|1198|1197.6|1198|1197.6|1197.8|1197.6|707
1642515030000|2022-01-18 14:10:30|1197.8||1198||1198||1197.8||21
1642515040000|2022-01-18 14:10:40|1197.8|1197.2|1198|1197.6|1198|1197.8|1197.6|1197.2|10426
1642515060000|2022-01-18 14:11:00|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.6|1197.2|2945
1642515070000|2022-01-18 14:11:10|1198|1197.6|1197.8|1197.6|1198|1197.6|1197.8|1197.6|0
1642515080000|2022-01-18 14:11:20|1198||1197.8||1198||1197.8||0
1642515090000|2022-01-18 14:11:30||1197.4||1197.4||1197.4||1197.4|420
1642515100000|2022-01-18 14:11:40|1198|1197.6|1198|1197.8|1198|1197.8|1198|1197.6|958
1642515110000|2022-01-18 14:11:50|1197.8|1197.6|1198|1197.8|1198|1197.8|1197.8|1197.4|374
1642515120000|2022-01-18 14:12:00|1197.8|1197.6|1198|1197.6|1198|1197.6|1197.8|1197.4|209
1642515140000|2022-01-18 14:12:20|1197.8|1197.4|1198.4|1198|1198.4|1198|1197.8|1197.4|11773
1642515160000|2022-01-18 14:12:40|1198.2|1197.8|1198.2|1197.8|1198.2|1198|1198|1197.8|8645
1642515170000|2022-01-18 14:12:50|1198|1198|1198|1197.6|1198.2|1198|1197.8|1197.4|12153
1642515180000|2022-01-18 14:13:00|1198.2|1197.8|1198.6|1198.2|1198.6|1198.2|1198.2|1197.8|708
1642515190000|2022-01-18 14:13:10|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.6|1198.2|708
1642515200000|2022-01-18 14:13:20|1199|1198.6|1199.2|1198.8|1199.2|1198.8|1199|1198.6|246
1642515210000|2022-01-18 14:13:30|1199|1198.6|1199.2|1198.8|1199.2|1198.8|1198.8|1198.4|2025
1642515230000|2022-01-18 14:13:50|1198.8|1198.6|1198.8|1198.4|1199|1198.6|1198.6|1198.4|1438
1642515240000|2022-01-18 14:14:00|1198.6|1198.6|1198.8|1198.4|1198.8|1198.6|1198.6|1198.4|501
1642515250000|2022-01-18 14:14:10||1198.6||1198.4||1198.6||1198.4|1835
1642515270000|2022-01-18 14:14:30|1198.6||1198.8||1198.8||1198.6||80
1642515280000|2022-01-18 14:14:40|1199|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.4|0
1642515290000|2022-01-18 14:14:50|1198.8|1198.4|1198.8|1198.4|1199|1198.6|1198.8|1198.4|0
1642515300000|2022-01-18 14:15:00||1198.6||1198.6||1198.6||1198.4|565
1642515310000|2022-01-18 14:15:10|1199|1198.8|1199|1198.6|1199.6|1199.2|1198.8|1198.6|856
1642515320000|2022-01-18 14:15:20|1199.2|1198.8|1199|1198.6|1199.2|1198.8|1198.8|1198.6|0
1642515330000|2022-01-18 14:15:30|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.8|0
1642515340000|2022-01-18 14:15:40|1199.4|1199|1199.2|1199|1199.6|1199.2|1199.2|1199|0
1642515350000|2022-01-18 14:15:50|1199|1198.8|1199|1198.6|1199|1198.8|1199|1198.6|426
1642515360000|2022-01-18 14:16:00|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.6|460
1642515370000|2022-01-18 14:16:10|1199|1198.6|1199|1198.6|1199|1198.6|1199|1198.6|0
1642515380000|2022-01-18 14:16:20|1198.8|1198.4|1199|1198.8|1199|1198.8|1198.8|1198.2|10496
1642515390000|2022-01-18 14:16:30|1198.8|1198.6|1198.8|1198.4|1198.8|1198.6|1198.6|1198.2|894
1642515400000|2022-01-18 14:16:40|1198.6|1198.2|1198.8|1198.4|1198.8|1198.4|1198.4|1198.2|2011
1642515410000|2022-01-18 14:16:50|1199|1198.6|1198.8|1198.4|1199|1198.6|1198.6|1198.2|426
1642515420000|2022-01-18 14:17:00||1198.6||1198.6||1198.6||1198.4|0
1642515430000|2022-01-18 14:17:10||1198.4||1198.6||1198.6||1198.4|401
1642515440000|2022-01-18 14:17:20||1198.4||1198.6||1198.6||1198.4|0
1642515450000|2022-01-18 14:17:30|1199|1198.8|1199.2|1199|1199.4|1199|1199|1198.8|470
1642515460000|2022-01-18 14:17:40|1199.4||1199.4||1199.4||1199.4||0
1642515480000|2022-01-18 14:18:00|1199.2||1199.2||1199.2||1199.2||0
1642515490000|2022-01-18 14:18:10|1199.4||1199.4||1199.4||1199.4||0
1642515510000|2022-01-18 14:18:30||1199.2||1199||1199.2||1199|9
1642515520000|2022-01-18 14:18:40||1199.2||1199||1199.2||1199|178
1642515530000|2022-01-18 14:18:50||1199.2||1199||1199.2||1199|0
1642515540000|2022-01-18 14:19:00||1199.2||1199||1199.2||1199|0
1642515550000|2022-01-18 14:19:10|1199.2|1198.8|1199|1198.6|1199.2|1198.8|1199|1198.6|2258
1642515560000|2022-01-18 14:19:20|1199.2|1198.8|1199.4|1199|1199.4|1199|1199.2|1198.8|345
1642515570000|2022-01-18 14:19:30|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|0
1642515580000|2022-01-18 14:19:40|1199|1198.6|1199|1198.6|1199.2|1198.8|1199|1198.4|1723
1642515590000|2022-01-18 14:19:50||1198.4||1198.6||1198.6||1198.4|0
1642515600000|2022-01-18 14:20:00|1198.8|1198.4|1198.6|1198.2|1199|1198.6|1198.6|1198.2|10
1642515610000|2022-01-18 14:20:10|1198.8|1198.4|1198.8|1198.2|1198.8|1198.4|1198.4|1198|1095
1642515620000|2022-01-18 14:20:20||1198.4||1198.4||1198.4||1198.4|0
1642515640000|2022-01-18 14:20:40|1198.6||1198.8||1198.8||1198.6||0
1642515650000|2022-01-18 14:20:50||1198.2||1198.4||1198.4||1198.2|0
1642515660000|2022-01-18 14:21:00|1198.6|1198.2|1198.8|1198.2|1198.8|1198.4|1198.6|1198.2|0
1642515670000|2022-01-18 14:21:10|1198.6|1198.4|1198.8|1198.4|1198.8|1198.4|1198.6|1198.2|483
1642515680000|2022-01-18 14:21:20|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|677
1642515700000|2022-01-18 14:21:40|1198.4|1198|1198.4|1198|1198.4|1198|1198.4|1198|0
1642515720000|2022-01-18 14:22:00|1198.6|1198.2|1199|1198.6|1199.2|1199|1198.6|1198.2|19388
1642515730000|2022-01-18 14:22:10|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|0
1642515740000|2022-01-18 14:22:20|1198.6|1198.2|1198.8|1198.4|1198.8|1198.6|1198.6|1198.2|45
1642515750000|2022-01-18 14:22:30||1198.6||1198.6||1198.6||1198.6|0
1642515760000|2022-01-18 14:22:40|1199|1198.4|1199.2|1198.8|1199.2|1199|1199|1198.4|836
1642515770000|2022-01-18 14:22:50|1199|1198.6|1199|1198.6|1199|1198.6|1199|1198.6|0
1642515780000|2022-01-18 14:23:00|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|188
1642515790000|2022-01-18 14:23:10||1198.6||1198.6||1198.6||1198.6|0
1642515800000|2022-01-18 14:23:20|1199|1198.8|1198.6|1198.2|1199|1198.8|1198.6|1198.2|2564
1642515810000|2022-01-18 14:23:30|1198.8|1198.4|1198.6|1198.2|1198.8|1198.4|1198.6|1198.2|0
1642515820000|2022-01-18 14:23:40|1198.4|1198|1198.8|1198.4|1198.8|1198.4|1198.4|1198|1238
1642515830000|2022-01-18 14:23:50|1198.6||1198.6||1198.8||1198.6||0
1642515840000|2022-01-18 14:24:00|1198.8|1198.6|1198.8|1198.6|1198.8|1198.6|1198.8|1198.6|426
1642515850000|2022-01-18 14:24:10|1198.6|1198.4|1198.6|1198.2|1198.8|1198.4|1198.6|1198.2|65
1642515860000|2022-01-18 14:24:20|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|195
1642515880000|2022-01-18 14:24:40|1198.6|1198.2|1198.8|1198.4|1198.8|1198.4|1198.6|1198.2|909
1642515890000|2022-01-18 14:24:50|1198.6|1198|1198.8|1198.4|1198.8|1198.4|1198.4|1198|10000
1642515900000|2022-01-18 14:25:00||1198.6||1198.4||1198.6||1198.4|500
1642515910000|2022-01-18 14:25:10||1198.6||1198.4||1198.6||1198.4|0
1642515930000|2022-01-18 14:25:30|1198|1197.8|1198.4|1198|1198.6|1198.2|1198|1197.8|38625
1642515940000|2022-01-18 14:25:40|1198.6|1198.2|1198.4|1198.2|1198.6|1198.4|1198.4|1198.2|758
1642515950000|2022-01-18 14:25:50|1198.2|1198|1198.8|1198.6|1199|1198.6|1198.2|1198|2491
1642515960000|2022-01-18 14:26:00|1199|1198.4|1199|1198.8|1199|1198.8|1199|1198.4|2993
1642515970000|2022-01-18 14:26:10||1198.6||1198.6||1198.8||1198.6|0
1642515980000|2022-01-18 14:26:20|1198.8|1198.8|1198.8|1198.4|1198.8|1198.8|1198.8|1198.4|300
1642515990000|2022-01-18 14:26:30|1198.6|1198.2|1198.4|1198|1198.6|1198.4|1198.4|1198|500
1642516000000|2022-01-18 14:26:40||1198.2||1198.2||1198.2||1198.2|0
1642516010000|2022-01-18 14:26:50||1198||1198||1198||1198|0
1642516020000|2022-01-18 14:27:00||1198.2||1198||1198.2||1198|189
1642516040000|2022-01-18 14:27:20|1198.2|1197.8|1198.2|1197.8|1198.2|1198|1197.6|1197.4|115080
1642516050000|2022-01-18 14:27:30|1198|1197.6|1198.2|1197.8|1198.2|1198|1198|1197.6|1886
1642516070000|2022-01-18 14:27:50|1198||1198.2||1198.2||1198||3037
1642516080000|2022-01-18 14:28:00|1198|1197.6|1198.2|1197.8|1198.2|1197.8|1197.8|1197.4|8632
1642516090000|2022-01-18 14:28:10||1198||1198||1198||1197.8|0
1642516100000|2022-01-18 14:28:20|1198.4|1198.2|1198.4|1198.2|1198.4|1198.2|1198.4|1198|2561
1642516130000|2022-01-18 14:28:50|1198.6|1198.4|1198.6|1198.4|1198.6|1198.4|1198.6|1198.2|2560
1642516140000|2022-01-18 14:29:00|1198.4|1198|1198.4|1198|1198.4|1198.2|1198.2|1198|8392
1642516150000|2022-01-18 14:29:10|1198.2||1198.2||1198.2||1198.2||526
1642516160000|2022-01-18 14:29:20|1198.4||1198.4||1198.4||1198.2||0
1642516170000|2022-01-18 14:29:30|1198.2|1197.8|1198|1197.4|1198.2|1197.8|1197.8|1197.4|4403
1642516180000|2022-01-18 14:29:40||1197.6||1197.6||1197.8||1197.6|0
1642516200000|2022-01-18 14:30:00||1197.8||1197.8||1197.8||1197.8|0
1642516260000|2022-01-18 14:31:00|1198.8|1198.4|1198.4|1198|1199|1198.6|1198.2|1198|1338
1642516270000|2022-01-18 14:31:10|1198.6|1198.2|1198.8|1198.4|1198.8|1198.4|1198.6|1198|1409
1642516280000|2022-01-18 14:31:20|1199|1198.6|1198.4|1198|1199|1198.6|1198.2|1198|3629
1642516290000|2022-01-18 14:31:30|1198.2|1197.8|1198|1197.6|1198.2|1197.8|1197.8|1197.6|762
1642516300000|2022-01-18 14:31:40|1197.8|1197.4|1197.4|1197.2|1197.8|1197.4|1197.2|1196.8|15754
1642516310000|2022-01-18 14:31:50|1197.8|1197|1197.8|1197.4|1197.8|1197.6|1197.6|1197|6143
1642516320000|2022-01-18 14:32:00|1198|1197.6|1197.6|1197.2|1198|1197.8|1197.6|1197.2|3602
1642516330000|2022-01-18 14:32:10|1197.8|1197.4|1197.6|1197.2|1197.8|1197.4|1197.4|1197.2|2744
1642516340000|2022-01-18 14:32:20|1197.4|1197.4|1197.4|1197.2|1197.6|1197.4|1197.4|1197.2|1815
1642516350000|2022-01-18 14:32:30|1197.2|1197|1197.2|1196.8|1197.2|1197|1196.8|1196.6|27897
1642516360000|2022-01-18 14:32:40|1197|1196.6|1197|1196.6|1197|1196.8|1196.6|1196.2|9857
1642516370000|2022-01-18 14:32:50|1196.8|1196.8|1196.6|1196.2|1196.8|1196.8|1196.6|1196.2|5235
1642516380000|2022-01-18 14:33:00|1196.8|1196.4|1197.2|1196.8|1197.2|1197|1196.8|1196.4|3266
1642516390000|2022-01-18 14:33:10|1197|1197|1197|1196.6|1197|1197|1197|1196.6|5469
1642516400000|2022-01-18 14:33:20|1197.2|1196.8|1196.6|1196.2|1197.2|1197|1196.4|1196|10121
1642516410000|2022-01-18 14:33:30|1196.8|1196.4|1197.8|1197.6|1197.8|1197.6|1196.8|1196.4|6311
1642516420000|2022-01-18 14:33:40|1198|1197.8|1198|1197.6|1198.4|1198|1197.8|1197.6|7008
1642516430000|2022-01-18 14:33:50|1197.8||1198||1198||1197.8||0
1642516440000|2022-01-18 14:34:00|1198.2|1197.8|1198.6|1198.2|1199|1198.6|1198.2|1197.8|5552
1642516450000|2022-01-18 14:34:10|1198.4|1198|1198.2|1198|1198.6|1198|1198.2|1197.8|2035
1642516460000|2022-01-18 14:34:20||1197.8||1198||1198||1197.8|732
1642516470000|2022-01-18 14:34:30|1198|1197.8|1198|1197.6|1198|1197.8|1197.6|1197.2|4606
1642516480000|2022-01-18 14:34:40|1197.8|1197.4|1197.6|1197.2|1197.8|1197.4|1197.4|1197|890
1642516490000|2022-01-18 14:34:50|1197.4|1197.4|1198.2|1197.8|1198.2|1198|1197.4|1197.4|25259
1642516500000|2022-01-18 14:35:00|1198|1197.6|1197.8|1197.4|1198.2|1197.6|1197.6|1197.2|2526
1642516510000|2022-01-18 14:35:10|1197.6|1197.2|1196.8|1196.6|1197.6|1197.2|1196.8|1196.6|13728
1642516520000|2022-01-18 14:35:20|1197|1196.8|1196.2|1195.8|1197.2|1196.8|1196|1195.8|21598
1642516530000|2022-01-18 14:35:30|1196.4|1196|1196|1195.6|1196.4|1196|1195.8|1195.4|11118
1642516540000|2022-01-18 14:35:40|1196.2|1195.8|1196|1195.4|1196.2|1196|1196|1195.4|4117
1642516550000|2022-01-18 14:35:50|1196.2|1195.6|1195.6|1195.2|1196.2|1195.8|1195.6|1195.2|4862
1642516560000|2022-01-18 14:36:00|1195.8|1195.4|1196|1195.6|1196.2|1195.8|1195.6|1195.4|0
1642516570000|2022-01-18 14:36:10|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.2|1195|6593
1642516580000|2022-01-18 14:36:20|1195.8|1195.4|1195.8|1195.4|1196.4|1196|1195.8|1195.4|8255
1642516590000|2022-01-18 14:36:30|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.2|6374
1642516600000|2022-01-18 14:36:40|1195.6|1195.2|1195.2|1194.8|1195.6|1195.2|1195.2|1194.8|10150
1642516610000|2022-01-18 14:36:50|1195|1194.6|1194.8|1194.4|1195.6|1195.2|1194.8|1194.4|7856
1642516620000|2022-01-18 14:37:00|1195|1194.6|1193.6|1193.2|1195|1194.6|1193.6|1193.2|5617
1642516630000|2022-01-18 14:37:10|1193.4|1193|1193.4|1193|1193.6|1193.2|1193.2|1192.8|6534
1642516640000|2022-01-18 14:37:20|1193.2|1193.2|1193|1192.6|1193.4|1193.2|1193|1192.6|5487
1642516650000|2022-01-18 14:37:30|1193.2|1192.8|1193.8|1193.4|1194.2|1193.8|1192.8|1192.4|11667
1642516660000|2022-01-18 14:37:40|1193.6|1193.2|1194|1193.6|1194.6|1194|1193.4|1193|68230
1642516670000|2022-01-18 14:37:50|1194.2|1193.8|1194.4|1194|1194.6|1194.2|1194|1193.8|1211
1642516680000|2022-01-18 14:38:00|1194.6|1194.2|1194.2|1193.8|1195|1194.6|1194|1193.4|5881
1642516690000|2022-01-18 14:38:10|1194.4|1194|1193.8|1193.4|1194.6|1194.2|1193.8|1193.4|2970
1642516700000|2022-01-18 14:38:20|1194|1193.6|1193.6|1193.2|1194|1193.6|1193.6|1193.2|428
1642516710000|2022-01-18 14:38:30|1193.8|1193.6|1194|1193.6|1194|1193.8|1193.6|1193.2|11575
1642516720000|2022-01-18 14:38:40|1194.2|1193.8|1195|1194.6|1195|1194.8|1194.2|1193.6|9774
1642516730000|2022-01-18 14:38:50|1195.2|1194.8|1195.2|1195|1195.2|1195|1195.2|1194.6|669
1642516740000|2022-01-18 14:39:00|1195|1194.8|1193.8|1193.4|1195|1194.8|1193.6|1193.2|4314
1642516750000|2022-01-18 14:39:10|1194|1193.6|1194.2|1193.6|1194.2|1193.8|1194|1193.4|1925
1642516760000|2022-01-18 14:39:20|1194|1193.8|1194.6|1194.2|1194.6|1194.4|1194|1193.8|1364
1642516770000|2022-01-18 14:39:30|1194.8|1194.4|1195.6|1195.2|1196|1195.6|1194.8|1194.4|13630
1642516780000|2022-01-18 14:39:40|1195.8|1195.4|1195.4|1195|1195.8|1195.4|1195.4|1195|3918
1642516790000|2022-01-18 14:39:50|1195.2|1194.8|1194.8|1194.6|1195.2|1194.8|1194.8|1194.4|144
1642516800000|2022-01-18 14:40:00|1195|1194.4|1195|1194.6|1195.8|1195.2|1194.8|1194.4|31444
1642516810000|2022-01-18 14:40:10|1195.2|1194.8|1195.2|1194.6|1195.2|1194.8|1194.4|1194.2|4889
1642516820000|2022-01-18 14:40:20|1195.4|1194.8|1195.2|1194.8|1195.4|1195|1194.8|1194.4|13027
1642516830000|2022-01-18 14:40:30|1195|1194.6|1195.2|1194.6|1195.2|1194.8|1194.8|1194.4|2748
1642516840000|2022-01-18 14:40:40|1195|1194.8|1195|1194.6|1195.2|1195|1194.8|1194.4|3584
1642516850000|2022-01-18 14:40:50|1195.2|1194.8|1194.4|1194.2|1195.2|1194.8|1194.4|1193.8|5103
1642516860000|2022-01-18 14:41:00|1194.6|1194.4|1195|1194.8|1195.2|1194.8|1194.6|1194.2|5968
1642516870000|2022-01-18 14:41:10|1195.2|1195|1195|1194.6|1195.4|1195|1194.8|1194.6|5847
1642516880000|2022-01-18 14:41:20|1195.2|1194.8|1196.2|1195.8|1196.2|1195.8|1195.2|1194.8|2128
1642516890000|2022-01-18 14:41:30|1196.4|1196|1196.4|1196|1196.6|1196.2|1196.2|1195.8|50
1642516900000|2022-01-18 14:41:40|1196.6|1196.2|1196.6|1196.2|1196.6|1196.4|1196.4|1196|1519
1642516910000|2022-01-18 14:41:50|1196.4|1196|1195.8|1195.4|1196.6|1196|1195.8|1195.4|1921
1642516920000|2022-01-18 14:42:00|1195.6|1195.2|1195.6|1195.2|1195.8|1195.2|1195.2|1194.6|1897
1642516930000|2022-01-18 14:42:10||1195.4||1195.2||1195.4||1195.2|637
1642516940000|2022-01-18 14:42:20|1195.8|1195.4|1195.6|1195.2|1196|1195.6|1195.4|1195|3368
1642516950000|2022-01-18 14:42:30|1195.8|1195|1196|1195.6|1196|1195.6|1195.8|1195|427
1642516960000|2022-01-18 14:42:40|1196.2|1195.8|1195.8|1195.4|1196.2|1195.8|1195.4|1195|4111
1642516970000|2022-01-18 14:42:50|1196|1195.6|1196|1195.6|1196.2|1195.8|1195.8|1195.4|1450
1642516980000|2022-01-18 14:43:00|1196.2|1195.8|1195.4|1195|1196.2|1196|1195.4|1195|39886
1642516990000|2022-01-18 14:43:10|1195.6|1195.2|1195.2|1195|1195.6|1195.2|1195.2|1195|1712
1642517000000|2022-01-18 14:43:20|1195.4|1195.2|1196|1195.4|1196|1195.8|1195.2|1194.8|6041
1642517010000|2022-01-18 14:43:30|1195.8|1195.2|1195.2|1194.8|1196|1195.8|1195.2|1194.6|28245
1642517020000|2022-01-18 14:43:40|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.4|1194.8|164
1642517030000|2022-01-18 14:43:50|1195.4||1195.6||1195.6||1195.4||0
1642517040000|2022-01-18 14:44:00|1195.4|1195|1195|1194.6|1195.4|1195|1195|1194.6|427
1642517050000|2022-01-18 14:44:10|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.6|1194.2|500
1642517060000|2022-01-18 14:44:20|1194.6|1194.2|1194.6|1194.2|1194.6|1194.4|1194.4|1194|427
1642517070000|2022-01-18 14:44:30|1194.4|1194.4|1194.4|1194|1194.4|1194.4|1194.2|1194|196
1642517080000|2022-01-18 14:44:40|1194.2|1194.2|1194.4|1194|1194.6|1194.2|1194.2|1193.8|7638
1642517090000|2022-01-18 14:44:50|1194.2|1193.8|1194.8|1194.4|1194.8|1194.4|1194.2|1193.8|468
1642517100000|2022-01-18 14:45:00|1194.6|1194.2|1194.8|1194.4|1195|1194.4|1194.6|1194.2|427
1642517110000|2022-01-18 14:45:10|1194.6|1194.2|1195|1194.4|1195.2|1194.8|1194.4|1194.2|433
1642517120000|2022-01-18 14:45:20|1194.8|1194.6|1194.8|1194.2|1195|1194.6|1194.6|1194.2|0
1642517130000|2022-01-18 14:45:30|1194.6|1194|1194|1193.6|1194.6|1194|1193.8|1193.6|8521
1642517140000|2022-01-18 14:45:40|1194.2|1193.8|1194.2|1193.8|1194.2|1193.8|1194|1193.8|0
1642517150000|2022-01-18 14:45:50|1194.4|1194|1194.4|1194|1194.4|1194|1194.2|1194|1239
1642517160000|2022-01-18 14:46:00|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194|769
1642517170000|2022-01-18 14:46:10|1194.6|1194.2|1194.4|1194|1194.6|1194.4|1194.4|1194|0
1642517180000|2022-01-18 14:46:20|1194.2|1193.8|1194.4|1193.8|1194.6|1194.2|1194|1193.6|1291
1642517190000|2022-01-18 14:46:30|1194.2|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.6|0
1642517200000|2022-01-18 14:46:40|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.8|1193.4|0
1642517210000|2022-01-18 14:46:50|1193.6|1193.2|1193.6|1193|1193.6|1193.2|1193.4|1193|2243
1642517220000|2022-01-18 14:47:00|1193.8|1193.2|1194.2|1193.6|1194.2|1194|1193.8|1193.2|3327
1642517230000|2022-01-18 14:47:10|1194|1193.4|1193.6|1193.2|1194.2|1193.6|1193.4|1193.2|428
1642517240000|2022-01-18 14:47:20|1193.8|1193.4|1194|1193.6|1194|1193.6|1193.6|1193.2|0
1642517250000|2022-01-18 14:47:30|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|477
1642517260000|2022-01-18 14:47:40|1193.8|1193|1193.8|1193.4|1194|1193.6|1193.6|1193|3012
1642517270000|2022-01-18 14:47:50|1193.6|1193.2|1194|1193.6|1194.2|1193.8|1193.6|1193.2|854
1642517280000|2022-01-18 14:48:00|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|1998
1642517290000|2022-01-18 14:48:10|1194|1193.6|1194|1193.6|1194|1193.6|1193.8|1193.6|100
1642517300000|2022-01-18 14:48:20|1193.8|1193.4|1193.8|1193.2|1193.8|1193.4|1193.2|1193|7388
1642517310000|2022-01-18 14:48:30|1193.6|1193.4|1193.4|1193|1194.2|1193.8|1193.4|1193|2306
1642517320000|2022-01-18 14:48:40|1193.2||1193.4||1193.4||1193.2||0
1642517330000|2022-01-18 14:48:50|1193.2|1192.8|1193|1192.6|1193.2|1192.8|1193|1192.6|556
1642517340000|2022-01-18 14:49:00|1192.8|1192.4|1193.4|1193|1193.6|1193.2|1192.6|1192.2|4665
1642517350000|2022-01-18 14:49:10|1193.2|1193.2|1193|1192.6|1193.2|1193.2|1193|1192.6|0
1642517360000|2022-01-18 14:49:20|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.6|1192.4|0
1642517370000|2022-01-18 14:49:30|1193|1192.2|1192.6|1192.2|1193|1192.2|1192.4|1192|2249
1642517380000|2022-01-18 14:49:40|1192.8|1192.4|1193|1192.6|1193|1192.6|1192.8|1192.4|281
1642517390000|2022-01-18 14:49:50|1193.2|1192.8|1193.6|1193.2|1193.8|1193.4|1193.2|1192.8|17397
1642517400000|2022-01-18 14:50:00|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|0
1642517410000|2022-01-18 14:50:10|1193.8|1193.4|1194|1193.6|1194.2|1193.8|1193.8|1193.4|1034
1642517420000|2022-01-18 14:50:20|1193.8|1193.8|1193.6|1193.2|1193.8|1193.8|1193.6|1193|500
1642517430000|2022-01-18 14:50:30|1193.8|1193.4|1193.8|1193.4|1194|1193.4|1193.6|1193.4|0
1642517440000|2022-01-18 14:50:40|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.6|1193|0
1642517450000|2022-01-18 14:50:50|1193.8|1193.4|1193.6|1193.2|1194|1193.4|1193.6|1193.2|1500
1642517460000|2022-01-18 14:51:00|1193.4|1193|1193|1192.6|1193.4|1193.2|1192.6|1192.2|5833
1642517470000|2022-01-18 14:51:10|1192.8|1192.4|1192.6|1192.4|1193|1192.6|1192.6|1192.2|500
1642517480000|2022-01-18 14:51:20|1193|1192.6|1193.4|1193|1193.6|1193.2|1193|1192.6|8501
1642517490000|2022-01-18 14:51:30|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|0
1642517500000|2022-01-18 14:51:40|1193.4|1193|1193.4|1193|1193.4|1193|1193.2|1192.8|0
1642517510000|2022-01-18 14:51:50|1193.2|1192.4|1193.4|1193|1193.4|1193|1192.4|1192.2|22977
1642517520000|2022-01-18 14:52:00|1193.2|1192.8|1193.4|1193|1193.6|1193.2|1192.8|1192.6|5358
1642517530000|2022-01-18 14:52:10|1193.6|1193.2|1193.8|1193.4|1193.8|1193.6|1193.6|1193|5683
1642517540000|2022-01-18 14:52:20|1193.6|1193.2|1193.6|1193.2|1194|1193.8|1193.4|1193|9081
1642517550000|2022-01-18 14:52:30|1193.4|1193|1193|1192.6|1193.6|1193.2|1193|1192.6|905
1642517560000|2022-01-18 14:52:40|1193.2|1192.8|1192.8|1192.4|1193.2|1192.8|1192.8|1192.4|4339
1642517570000|2022-01-18 14:52:50|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.8|1192.4|2535
1642517580000|2022-01-18 14:53:00|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.6|1192.2|1934
1642517590000|2022-01-18 14:53:10|1193|1192.6|1193.8|1193.2|1193.8|1193.4|1193|1192.4|2935
1642517600000|2022-01-18 14:53:20|1193.6|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|0
1642517610000|2022-01-18 14:53:30|1193.4|1193|1193.6|1193|1193.6|1193|1193.4|1193|0
1642517620000|2022-01-18 14:53:40|1193.4|1193.2|1193.4|1193|1193.4|1193.4|1193.4|1193|0
1642517630000|2022-01-18 14:53:50|1193.6|1193.2|1193.6|1193|1193.6|1193.2|1193.4|1193|428
1642517640000|2022-01-18 14:54:00||1193.2||1193.2||1193.4||1193.2|0
1642517650000|2022-01-18 14:54:10|1193.8|1193.4|1193.8|1193.4|1194.6|1194.2|1193.8|1193.4|8495
1642517660000|2022-01-18 14:54:20|1194|1193.2|1193.6|1193.2|1194|1193.4|1193.4|1193|428
1642517670000|2022-01-18 14:54:30|1193.4|1193|1193.4|1193|1193.4|1193.2|1193.4|1193|0
1642517690000|2022-01-18 14:54:50|1193.2|1192.8|1193.2|1192.8|1193.2|1193|1193.2|1192.8|896
1642517700000|2022-01-18 14:55:00|1193|1193|1192.8|1192.4|1193|1193|1192.6|1192.4|978
1642517710000|2022-01-18 14:55:10|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.4|1192|500
1642517720000|2022-01-18 14:55:20|1192.6|1191.8|1192.2|1191.8|1192.6|1191.8|1192|1191.6|1178
1642517730000|2022-01-18 14:55:30|1192|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.4|470
1642517740000|2022-01-18 14:55:40||1191.8||1191.8||1191.8||1191.8|0
1642517750000|2022-01-18 14:55:50|1191.8|1191.6|1191.6|1191.2|1191.8|1191.6|1191.6|1191.2|428
1642517760000|2022-01-18 14:56:00|1191.8|1191.4|1192|1191.8|1192|1191.8|1191.8|1191.2|2762
1642517770000|2022-01-18 14:56:10||1191.6||1191.6||1191.6||1191.6|0
1642517790000|2022-01-18 14:56:30|1191.8|1191.4|1191.8|1191.4|1192|1191.6|1191.6|1191.4|343
1642517800000|2022-01-18 14:56:40|1191.6|1191.2|1192|1191.4|1192|1191.4|1191.4|1190.8|3115
1642517810000|2022-01-18 14:56:50|1191.8|1191.2|1191.6|1191|1191.8|1191.4|1191.4|1191|3083
1642517820000|2022-01-18 14:57:00|1191.4|1191.2|1192|1191.6|1192|1191.6|1191.4|1191|500
1642517830000|2022-01-18 14:57:10|1192.2|1191.8|1191.8|1191.2|1192.2|1191.8|1191.6|1191.2|3500
1642517840000|2022-01-18 14:57:20|1191.6|1191.4|1191.8|1191.2|1191.8|1191.4|1191.6|1191.2|0
1642517850000|2022-01-18 14:57:30|1191|1190.8|1191.8|1191.4|1191.8|1191.6|1191|1190.8|70630
1642517870000|2022-01-18 14:57:50|1191.6|1191.2|1191.2|1190.8|1191.6|1191.2|1191.2|1190.8|0
1642517880000|2022-01-18 14:58:00|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1191|1190.6|100
1642517890000|2022-01-18 14:58:10|1191|1191|1191.8|1191.4|1192|1191.4|1191|1190.8|2886
1642517900000|2022-01-18 14:58:20|1192|1191.6|1191.8|1191.4|1192.2|1191.6|1191.6|1191.2|717
1642517910000|2022-01-18 14:58:30|1191.6|1191.2|1191.4|1191.2|1191.6|1191.2|1191.4|1191.2|438
1642517920000|2022-01-18 14:58:40|1191.6|1191.4|1192|1191.6|1192|1191.6|1191.6|1191.4|1171
1642517930000|2022-01-18 14:58:50|1191.8|1191.4|1191.8|1191.2|1192|1191.6|1191.8|1191.2|0
1642517940000|2022-01-18 14:59:00|1191.6|1191|1191.4|1191|1191.6|1191.2|1191.4|1191|2580
1642517950000|2022-01-18 14:59:10|1191.6|1190.8|1192|1191.4|1192.2|1191.8|1191.6|1190.8|3160
1642517960000|2022-01-18 14:59:20|1192.2|1191.6|1192.6|1192|1192.6|1192.2|1192.2|1191.4|0
1642517970000|2022-01-18 14:59:30|1192.8|1192.2|1192.6|1192.2|1192.8|1192.2|1192.6|1192.2|0
1642517980000|2022-01-18 14:59:40|1192.8|1192|1192.8|1192.4|1192.8|1192.4|1192.6|1192|400
1642517990000|2022-01-18 14:59:50|1193|1192.6|1193.6|1193.2|1193.6|1193.2|1193|1192.6|1703
1642518000000|2022-01-18 15:00:00|1193.4|1193|1192.2|1191.8|1193.4|1193|1192|1191.6|7501
1642518010000|2022-01-18 15:00:10|1192|1191.6|1192.2|1191.8|1192.6|1192.2|1191.8|1191.4|2489
1642518020000|2022-01-18 15:00:20|1192.4|1192|1192.6|1192|1192.8|1192.2|1192.2|1191.8|5033
1642518030000|2022-01-18 15:00:30|1192.4|1192.2|1192.8|1192.2|1193.2|1192.8|1192.4|1192|10980
1642518040000|2022-01-18 15:00:40|1192.6|1192.4|1192.2|1191.8|1192.8|1192.4|1192|1191.4|1100
1642518050000|2022-01-18 15:00:50|1192.4|1192|1192.4|1191.8|1192.4|1192|1192.2|1191.8|0
1642518060000|2022-01-18 15:01:00|1192.2|1192|1192.6|1192|1192.6|1192.2|1191.8|1191.4|6297
1642518070000|2022-01-18 15:01:10|1192.4|1192.2|1192.4|1191.8|1192.8|1192.2|1192|1191.6|9162
1642518080000|2022-01-18 15:01:20|1192.2|1192|1193.6|1193|1193.8|1193.2|1192.2|1192|41111
1642518090000|2022-01-18 15:01:30|1193.8|1193.2|1193.8|1193.2|1194|1193.6|1193.6|1193|0
1642518100000|2022-01-18 15:01:40|1194|1193.4|1193.6|1193.2|1194|1193.4|1193.4|1193|500
1642518110000|2022-01-18 15:01:50|1193.8|1193.4|1194.2|1193.6|1194.6|1194|1193.8|1193.4|6547
1642518120000|2022-01-18 15:02:00|1194|1193.4|1193.8|1193.4|1194|1193.6|1193.6|1193|0
1642518130000|2022-01-18 15:02:10|1193.6|1193.2|1193.6|1193.2|1193.8|1193.2|1193.4|1193|0
1642518140000|2022-01-18 15:02:20|1193.8|1193.4|1193.8|1193.4|1194|1193.6|1193.6|1193.2|1510
1642518150000|2022-01-18 15:02:30|1194|1193.2|1194.4|1194|1194.4|1194|1194|1193.2|968
1642518160000|2022-01-18 15:02:40|1194.2|1193.8|1194|1193.4|1194.2|1193.8|1193.8|1193.4|4434
1642518170000|2022-01-18 15:02:50|1193.8|1193.6|1193.8|1193.4|1193.8|1193.6|1193.6|1193.2|0
1642518180000|2022-01-18 15:03:00|1193.6||1193.6||1193.6||1193.6||0
1642518190000|2022-01-18 15:03:10|1193.8|1193.6|1193.8|1193.6|1193.8|1193.6|1193.8|1193.6|151
1642518200000|2022-01-18 15:03:20|1194|1193.8|1194.2|1194|1194.2|1194|1194|1193.6|977
1642518210000|2022-01-18 15:03:30|1194.4|1194.2|1194.4|1194.2|1194.4|1194.2|1194.2|1194.2|0
1642518220000|2022-01-18 15:03:40|1194.6|1194|1194|1193.6|1194.6|1194|1194|1193.6|1891
1642518230000|2022-01-18 15:03:50||1193.8||1193.4||1193.8||1193.4|0
1642518240000|2022-01-18 15:04:00|1193.8|1193.6|1193.8|1193.4|1193.8|1193.6|1193.6|1193.4|428
1642518250000|2022-01-18 15:04:10|1193.6||1193.8||1193.8||1193.6||946
1642518260000|2022-01-18 15:04:20|1194|1193.6|1194|1193.6|1194|1193.6|1193.8|1193.6|407
1642518270000|2022-01-18 15:04:30|1193.8|1193.8|1194.2|1193.6|1194.2|1193.8|1193.8|1193.6|4250
1642518280000|2022-01-18 15:04:40|1194|1193.4|1193.6|1193.2|1194|1193.6|1193.6|1193.2|1535
1642518290000|2022-01-18 15:04:50|1193.8|1193|1193.6|1193|1193.8|1193|1193.4|1193|0
1642518300000|2022-01-18 15:05:00|1193.4|1193.2|1193.4|1193.2|1193.4|1193.2|1193.4|1193.2|0
1642518310000|2022-01-18 15:05:10|1193.6|1193|1193.4|1193|1193.6|1193.2|1193.4|1193|1465
1642518320000|2022-01-18 15:05:20|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.6|1193|232
1642518330000|2022-01-18 15:05:30|1193.4|1193|1193.4|1193|1193.4|1193|1193.2|1193|1425
1642518340000|2022-01-18 15:05:40|1193.2||1193.2||1193.4||1193.2||0
1642518350000|2022-01-18 15:05:50|1193|1192.8|1193.4|1193|1193.4|1193|1193|1192.8|5363
1642518360000|2022-01-18 15:06:00|1193.2|1192.8|1193.2|1193|1193.2|1193|1192.8|1192.4|20554
1642518370000|2022-01-18 15:06:10|1193|1192.8|1193.4|1193|1193.4|1193.2|1193|1192.8|11634
1642518380000|2022-01-18 15:06:20|1193.6|1193.2|1194.4|1194|1194.6|1194.2|1193.6|1193.2|1641
1642518390000|2022-01-18 15:06:30|1194.6|1194.2|1195.2|1194.8|1195.2|1194.8|1194.6|1194.2|13332
1642518400000|2022-01-18 15:06:40|1195|1194.6|1195.4|1195|1195.6|1195.2|1195|1194.6|1358
1642518410000|2022-01-18 15:06:50|1195.6|1195.2|1195|1194.6|1195.6|1195.2|1194.8|1194.4|2317
1642518420000|2022-01-18 15:07:00|1194.8|1194.4|1195.2|1194.8|1195.4|1195|1194.8|1194.4|897
1642518430000|2022-01-18 15:07:10||1194.6||1194.8||1194.8||1194.6|895
1642518440000|2022-01-18 15:07:20|1195|1194.6|1194.6|1194.2|1195|1194.6|1194.6|1194.2|427
1642518450000|2022-01-18 15:07:30|1194.8||1194.6||1194.8||1194.6||0
1642518460000|2022-01-18 15:07:40|1194.4|1194.4|1194.4|1194|1194.6|1194.4|1194.4|1193.8|704
1642518470000|2022-01-18 15:07:50|1194.2|1193.8|1194.2|1193.8|1194.4|1194|1194.2|1193.8|776
1642518480000|2022-01-18 15:08:00|1194.4|1194|1194.6|1194.2|1194.8|1194.2|1194.4|1194|1075
1642518490000|2022-01-18 15:08:10|1194.8|1194.4|1194.8|1194.2|1194.8|1194.4|1194.8|1194.2|434
1642518500000|2022-01-18 15:08:20||1194.4||1194.4||1194.4||1194.4|0
1642518510000|2022-01-18 15:08:30|1195|1194.6|1195.2|1194.8|1195.2|1194.8|1195|1194.4|524
1642518530000|2022-01-18 15:08:50|1195.4|1195|1195.4|1195.2|1195.4|1195.2|1195.4|1195|0
1642518540000|2022-01-18 15:09:00|1195.2|1195|1195.6|1195.4|1195.8|1195.4|1195.2|1194.8|904
1642518550000|2022-01-18 15:09:10|1195.8|1195.6|1196.2|1195.8|1196.4|1195.8|1195.8|1195.4|1474
1642518560000|2022-01-18 15:09:20|1196|1195.6|1195.6|1195|1196|1195.6|1195.4|1195|4855
1642518570000|2022-01-18 15:09:30|1195.8|1195.2|1195.8|1195.2|1196|1195.6|1195.6|1195.2|15186
1642518580000|2022-01-18 15:09:40|1196|1195.4|1196.4|1196|1196.4|1196|1195.8|1195.2|11466
1642518590000|2022-01-18 15:09:50|1196.6|1196.2|1196.4|1196|1196.8|1196.4|1196.2|1195.8|6812
1642518600000|2022-01-18 15:10:00|1196.2|1195.8|1196.6|1196.2|1196.6|1196.4|1196|1195.8|2585
1642518610000|2022-01-18 15:10:10||1196.4||1196.2||1196.4||1196.2|1555
1642518620000|2022-01-18 15:10:20|1196.8|1196.4|1197.4|1197.2|1197.4|1197.2|1196.8|1196.4|623
1642518630000|2022-01-18 15:10:30||1197||1196.8||1197||1196.8|0
1642518640000|2022-01-18 15:10:40|1197.2|1196.6|1197.2|1196.8|1197.4|1197|1197|1196.6|7041
1642518650000|2022-01-18 15:10:50|1197.4|1197|1197.8|1197.2|1198|1197.6|1197.4|1197|480
1642518660000|2022-01-18 15:11:00|1197.6|1197.4|1197.8|1197.6|1198|1197.8|1197.6|1197.4|211209
1642518670000|2022-01-18 15:11:10|1198|1197.8|1197.4|1197|1198|1197.8|1197.4|1196.8|19364
1642518680000|2022-01-18 15:11:20|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1197|1196.6|0
1642518690000|2022-01-18 15:11:30|1196.8|1196.4|1197|1196.4|1197|1196.4|1196.8|1196.4|427
1642518700000|2022-01-18 15:11:40|1197.2|1196.6|1196.8|1196.2|1197.2|1197|1196.8|1196.2|4937
1642518710000|2022-01-18 15:11:50|1196.6|1196|1196.8|1196.2|1196.8|1196.2|1196.6|1196|0
1642518720000|2022-01-18 15:12:00|1196.6|1196|1196.4|1195.8|1196.6|1196|1196.2|1195.6|2731
1642518730000|2022-01-18 15:12:10|1196.2|1195.6|1196.2|1195.8|1196.2|1195.8|1196.2|1195.6|2500
1642518740000|2022-01-18 15:12:20|1196|1195.6|1195.8|1195.2|1196|1195.6|1195.4|1195|9263
1642518750000|2022-01-18 15:12:30|1195.6|1195.4|1195.8|1195.4|1195.8|1195.6|1195.6|1195.2|0
1642518760000|2022-01-18 15:12:40|1196|1195.6|1196|1195.6|1196.2|1195.8|1196|1195.6|3379
1642518770000|2022-01-18 15:12:50|1196.2|1195.8|1196.6|1196|1196.6|1196.2|1196.2|1195.8|9370
1642518780000|2022-01-18 15:13:00|1196.4|1195.8|1195.8|1195.4|1196.4|1195.8|1195.8|1195.4|1495
1642518790000|2022-01-18 15:13:10|1196|1195.6|1195.6|1195|1196|1195.6|1195.4|1195|1694
1642518800000|2022-01-18 15:13:20|1195.4|1195.2|1195.4|1194.8|1195.6|1195.2|1195.2|1194.8|0
1642518810000|2022-01-18 15:13:30|1195.2|1194.6|1195|1194.6|1195.4|1194.8|1195|1194.4|0
1642518820000|2022-01-18 15:13:40|1194.8|1194.4|1194.8|1194.2|1195|1194.4|1194.6|1194.2|895
1642518830000|2022-01-18 15:13:50|1194.6|1194.4|1194.8|1194.2|1194.8|1194.4|1194.6|1194.2|2160
1642518840000|2022-01-18 15:14:00|1194.6|1194.4|1194.8|1194.2|1195|1194.6|1194.6|1194.2|470
1642518850000|2022-01-18 15:14:10|1194.6|1194.4|1194.6|1194.4|1194.6|1194.4|1194.6|1194.2|1357
1642518860000|2022-01-18 15:14:20|1194.8|1194.6|1194.8|1194.6|1195|1194.8|1194.8|1194.4|4125
1642518870000|2022-01-18 15:14:30|1195|1194.8|1194.6|1194.2|1195.2|1194.8|1194.6|1194.2|3884
1642518880000|2022-01-18 15:14:40|1194.8|1194|1194.6|1194.2|1194.8|1194.2|1194.6|1194|0
1642518890000|2022-01-18 15:14:50|1194.4|1194|1194.4|1194|1194.6|1194|1194.4|1194|427
1642518900000|2022-01-18 15:15:00|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.4|1194|707
1642518910000|2022-01-18 15:15:10|1195|1194.6|1195|1194.6|1195|1194.6|1195|1194.6|0
1642518920000|2022-01-18 15:15:20|1195.2|1194.8|1195.2|1194.8|1195.4|1195|1195.2|1194.8|600
1642518930000|2022-01-18 15:15:30|1195.4|1195|1195.4|1195|1195.4|1195|1195.2|1194.8|360
1642518940000|2022-01-18 15:15:40|1195.2||1195.4||1195.4||1195.2||0
1642518950000|2022-01-18 15:15:50|1195.2|1194.8|1195|1194.4|1195.2|1194.8|1194.8|1194.4|854
1642518960000|2022-01-18 15:16:00|1194.8|1194|1194.8|1194.6|1194.8|1194.6|1194.4|1194|7326
1642518970000|2022-01-18 15:16:10|1195|1194.8|1195.2|1194.8|1195.4|1195|1195|1194.6|1360
1642518980000|2022-01-18 15:16:20|1195.4|1195|1195.4|1195|1195.4|1195|1195.4|1195|469
1642518990000|2022-01-18 15:16:30|1195.6|1195.2|1196.2|1195.8|1196.2|1195.8|1195.6|1195.2|9219
1642519000000|2022-01-18 15:16:40||1196||1195.8||1196||1195.6|0
1642519010000|2022-01-18 15:16:50|1196.4|1196|1196.8|1196.2|1196.8|1196.4|1196.4|1196|1208
1642519020000|2022-01-18 15:17:00|1197|1196.4|1197.2|1196.6|1197.2|1196.6|1197|1196.2|0
1642519030000|2022-01-18 15:17:10|1197|1196.4|1196.8|1196.4|1197|1196.4|1196.8|1196.4|0
1642519040000|2022-01-18 15:17:20||1196.2||1196.2||1196.2||1196.2|0
1642519060000|2022-01-18 15:17:40|1196.6|1196.4|1196.2|1196|1196.6|1196.4|1196.2|1196|3288
1642519070000|2022-01-18 15:17:50|1196.4|1196.2|1196.4|1195.8|1196.6|1196.2|1196.2|1195.8|11814
1642519080000|2022-01-18 15:18:00|1196.2|1196|1196.6|1196.2|1196.6|1196.2|1196.2|1195.8|1500
1642519090000|2022-01-18 15:18:10|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.8|1196.4|0
1642519100000|2022-01-18 15:18:20|1196.8|1196.4|1197|1196.6|1197.2|1197|1196.8|1196.4|7364
1642519110000|2022-01-18 15:18:30|1197.2|1196.8|1197.2|1196.6|1197.4|1197|1197|1196.6|456
1642519120000|2022-01-18 15:18:40||1196.8||1196.8||1197||1196.8|819
1642519130000|2022-01-18 15:18:50|1197.4|1196.6|1197|1196.6|1197.4|1196.6|1197|1196.6|0
1642519140000|2022-01-18 15:19:00|1196.8|1196.8|1197|1196.6|1197|1196.8|1196.8|1196.4|427
1642519150000|2022-01-18 15:19:10|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|0
1642519160000|2022-01-18 15:19:20|1196.8|1196|1196.4|1196|1196.8|1196.2|1196.4|1195.8|4815
1642519180000|2022-01-18 15:19:40|1196.6|1196.2|1196.6|1196.2|1196.8|1196.4|1196.4|1196.2|6218
1642519190000|2022-01-18 15:19:50|1196.4|1196|1196.4|1196|1196.4|1196|1196|1195.8|2651
1642519200000|2022-01-18 15:20:00|1196.2|1195.8|1196.2|1195.8|1196.2|1195.8|1196|1195.6|462
1642519210000|2022-01-18 15:20:10|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.4|2367
1642519220000|2022-01-18 15:20:20||1195.6||1195.4||1195.6||1195.4|0
1642519230000|2022-01-18 15:20:30|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.6|1195|1754
1642519240000|2022-01-18 15:20:40|1195.6|1195.2|1195.8|1195.4|1195.8|1195.6|1195.6|1195.2|657
1642519250000|2022-01-18 15:20:50|1196|1195.6|1196|1195.6|1196|1195.8|1196|1195.6|756
1642519260000|2022-01-18 15:21:00|1195.8|1195.4|1196|1195.6|1196|1195.6|1195.6|1195.4|754
1642519270000|2022-01-18 15:21:10|1195.8||1196||1196||1195.8||0
1642519280000|2022-01-18 15:21:20|1195.8|1195.4|1195.6|1195.4|1195.8|1195.4|1195.6|1195.2|2476
1642519290000|2022-01-18 15:21:30|1195.4|1195.2|1195.6|1195.2|1195.6|1195.4|1195|1194.6|13610
1642519300000|2022-01-18 15:21:40|1195.4|1195|1195.2|1194.8|1195.4|1195|1195|1194.8|448
1642519310000|2022-01-18 15:21:50|1195|1194.6|1195.2|1194.8|1195.2|1194.8|1195|1194.6|2030
1642519330000|2022-01-18 15:22:10|1195|1194.6|1195.2|1194.8|1195.2|1194.8|1195|1194.6|357
1642519350000|2022-01-18 15:22:30|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.4|1194|3120
1642519360000|2022-01-18 15:22:40|1194.6|1194.2|1194.8|1194.4|1194.8|1194.6|1194.2|1193.8|33126
1642519370000|2022-01-18 15:22:50|1195|1194.6|1195.2|1194.8|1195.2|1194.8|1195|1194.6|5643
1642519380000|2022-01-18 15:23:00|1195|1194.6|1194.4|1194|1195.2|1194.8|1194.2|1193.8|39457
1642519390000|2022-01-18 15:23:10|1194.6|1194.2|1194.4|1194.2|1194.6|1194.4|1194.4|1194|3794
1642519400000|2022-01-18 15:23:20|1194.6|1194.4|1195|1194.6|1195|1194.6|1194.6|1194.2|588
1642519410000|2022-01-18 15:23:30|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.6|1194.4|1000
1642519420000|2022-01-18 15:23:40|1195|1194.6|1195.8|1195.4|1195.8|1195.4|1195|1194.6|2023
1642519430000|2022-01-18 15:23:50|1196|1195.6|1195.6|1195.2|1196|1195.8|1195.4|1195|3226
1642519440000|2022-01-18 15:24:00|1195.8|1195|1195.6|1195.2|1195.8|1195.2|1195.4|1195|426
1642519450000|2022-01-18 15:24:10|1195.4|1195|1196|1195.6|1196|1195.6|1195.2|1195|912
1642519460000|2022-01-18 15:24:20|1196.2|1195.8|1196.8|1196.4|1196.8|1196.4|1196|1195.4|5352
1642519470000|2022-01-18 15:24:30|1196.6|1196.2|1196.4|1196.2|1196.6|1196.2|1196.2|1196|2766
1642519480000|2022-01-18 15:24:40|1196.6|1196.4|1197.2|1196.8|1197.4|1196.8|1196.6|1196.2|2154
1642519490000|2022-01-18 15:24:50|1197.4|1197|1197.8|1197.4|1197.8|1197.4|1197.2|1196.8|3457
1642519500000|2022-01-18 15:25:00|1198|1197.6|1197.6|1197.2|1198|1197.6|1197.4|1197|5065
1642519510000|2022-01-18 15:25:10|1197.4|1197|1197.8|1197.4|1198|1197.4|1197.4|1197|999
1642519520000|2022-01-18 15:25:20|1198|1197.6|1198|1197.6|1198|1197.6|1198|1197.6|0
1642519530000|2022-01-18 15:25:30|1197.8|1197.4|1197.8|1197.2|1197.8|1197.6|1197.8|1197.2|0
1642519540000|2022-01-18 15:25:40|1198|1197.4|1197|1196.6|1198|1197.6|1197|1196.6|8456
1642519550000|2022-01-18 15:25:50|1196.8|1196.4|1197.2|1196.8|1197.2|1196.8|1196.8|1196.4|904
1642519560000|2022-01-18 15:26:00|1197|1196.6|1196.8|1196.4|1197.2|1196.8|1196.6|1196.2|1329
1642519570000|2022-01-18 15:26:10|1196.6|1196.2|1196|1195.6|1196.6|1196.2|1195.6|1195.2|2989
1642519580000|2022-01-18 15:26:20|1195.8|1195.4|1195.8|1195.2|1196|1195.6|1195.6|1195.2|2483
1642519590000|2022-01-18 15:26:30|1195.6|1195|1195.4|1195|1196|1195.4|1195.2|1195|10000
1642519600000|2022-01-18 15:26:40|1195.6|1195.2|1195.6|1195.2|1195.8|1195.2|1195.6|1195.2|0
1642519610000|2022-01-18 15:26:50|1195.4|1195.4|1196|1195.6|1196|1195.6|1195.4|1195|943
1642519620000|2022-01-18 15:27:00|1196.2|1195.8|1196.4|1195.8|1196.4|1196.2|1196.2|1195.8|427
1642519630000|2022-01-18 15:27:10|1196.6|1196|1196.4|1196|1196.6|1196|1196.4|1195.8|0
1642519640000|2022-01-18 15:27:20|1196.6|1195.8|1196.4|1196|1196.6|1196|1196.2|1195.8|0
1642519650000|2022-01-18 15:27:30|1196.6|1196.2|1196.6|1196.2|1196.8|1196.2|1196.4|1196.2|0
1642519660000|2022-01-18 15:27:40|1196.4|1196|1196.4|1195.8|1196.6|1196.4|1196.4|1195.8|1474
1642519670000|2022-01-18 15:27:50|1196.2|1196|1195.8|1195.2|1196.2|1196|1195.8|1195.2|906
1642519680000|2022-01-18 15:28:00|1196|1195.4|1196.2|1195.8|1196.2|1195.8|1196|1195.4|561
1642519700000|2022-01-18 15:28:20|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|0
1642519710000|2022-01-18 15:28:30|1196|1195.6|1196|1195.6|1196|1195.8|1195.8|1195.4|3149
1642519720000|2022-01-18 15:28:40|1196.2|1195.8|1195.8|1195.4|1196.2|1195.8|1195.8|1195.4|0
1642519730000|2022-01-18 15:28:50|1195.6|1195.2|1195.8|1195.4|1196|1195.4|1195.6|1195.2|0
1642519740000|2022-01-18 15:29:00|1195.6|1195.2|1195.4|1195|1195.8|1195.4|1195.2|1194.8|2518
1642519750000|2022-01-18 15:29:10|1195.6|1194.8|1195.4|1194.8|1195.6|1194.8|1195.4|1194.8|0
1642519760000|2022-01-18 15:29:20|1195.2|1194.6|1195.4|1195|1195.4|1195.2|1195|1194.6|0
1642519770000|2022-01-18 15:29:30||1195.2||1195||1195.2||1195|0
1642519780000|2022-01-18 15:29:40|1195.6|1195.2|1196|1195.4|1196|1195.6|1195.6|1195.2|0
1642519790000|2022-01-18 15:29:50|1196.2|1195.6|1196.4|1196|1196.4|1196|1196|1195.6|820
1642519800000|2022-01-18 15:30:00|1196.2|1195.8|1195.6|1195.2|1196.4|1195.8|1195.4|1195|1973
1642519810000|2022-01-18 15:30:10|1195.4|1195|1195.2|1194.8|1195.6|1195|1195|1194.6|427
1642519820000|2022-01-18 15:30:20|1195|1194.6|1195|1194.6|1195.4|1195|1194.8|1194.4|1931
1642519830000|2022-01-18 15:30:30|1195.2|1194.4|1195.2|1194.8|1195.2|1195|1195.2|1194.4|62
1642519840000|2022-01-18 15:30:40|1195|1194.6|1194.8|1194.4|1195.2|1194.8|1194.8|1194.4|590
1642519850000|2022-01-18 15:30:50|1195|1194.6|1195|1194.6|1195.2|1194.8|1194.8|1194.4|1168
1642519860000|2022-01-18 15:31:00|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.6|1194.4|0
1642519870000|2022-01-18 15:31:10|1194.6|1194.2|1194.6|1194.2|1194.8|1194.4|1194.6|1194.2|2642
1642519880000|2022-01-18 15:31:20|1194.8|1194.4|1194.2|1194|1194.8|1194.4|1194.2|1194|2265
1642519890000|2022-01-18 15:31:30|1194.4|1194.2|1194.6|1194.2|1194.6|1194.2|1194.2|1194|3359
1642519900000|2022-01-18 15:31:40|1194.8|1194.4|1194.6|1194.2|1194.8|1194.6|1194.6|1194.2|8395
1642519920000|2022-01-18 15:32:00|1194.8|1194.4|1194.8|1194.2|1194.8|1194.4|1194.6|1194.2|434
1642519930000|2022-01-18 15:32:10|1194.6|1194.4|1194.6|1194.2|1194.8|1194.4|1194.6|1194.2|468
1642519940000|2022-01-18 15:32:20|1194.8|1194.4|1195.2|1194.8|1195.4|1195|1194.6|1194.4|3267
1642519950000|2022-01-18 15:32:30|1195|1194.6|1195|1194.4|1195|1194.6|1194.8|1194.4|0
1642519960000|2022-01-18 15:32:40|1195.2|1194.6|1195.2|1194.8|1195.2|1194.8|1195|1194.4|0
1642519970000|2022-01-18 15:32:50|1195|1194.6|1195.2|1194.6|1195.2|1194.8|1195|1194.6|0
1642519980000|2022-01-18 15:33:00|1195|1194.4|1195|1194.4|1195.2|1194.6|1195|1194.4|0
1642519990000|2022-01-18 15:33:10|1195.2|1194.6|1195|1194.6|1195.2|1194.8|1195|1194.6|5000
1642520000000|2022-01-18 15:33:20|1194.8|1194.4|1195|1194.6|1195|1194.8|1194.6|1194.4|6274
1642520010000|2022-01-18 15:33:30|1194.8|1194.4|1195|1194.4|1195|1194.6|1194.6|1194.2|2183
1642520020000|2022-01-18 15:33:40||1194.6||1194.6||1194.6||1194.6|0
1642520030000|2022-01-18 15:33:50|1194.8|1194.4|1195.4|1195|1195.4|1195|1194.8|1194.4|3121
1642520040000|2022-01-18 15:34:00|1195.2|1194.8|1195.2|1194.8|1195.2|1195|1195|1194.6|427
1642520050000|2022-01-18 15:34:10|1195|1194.6|1194.4|1194|1195|1194.8|1194.4|1194|6251
1642520060000|2022-01-18 15:34:20|1194.6|1194.2|1194.6|1194.2|1195|1194.6|1194.6|1194.2|2428
1642520070000|2022-01-18 15:34:30|1194.4|1194|1194.6|1194.2|1194.6|1194.4|1194.4|1194|0
1642520080000|2022-01-18 15:34:40||1194||1194.2||1194.2||1194|0
1642520090000|2022-01-18 15:34:50|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.2|0
1642520100000|2022-01-18 15:35:00|1194.8|1194.4|1194.6|1194.2|1194.8|1194.6|1194.6|1194.2|2613
1642520110000|2022-01-18 15:35:10|1194.8|1194.4|1195|1194.6|1195|1194.8|1194.8|1194.4|427
1642520120000|2022-01-18 15:35:20|1194.8||1194.8||1194.8||1194.8||0
1642520130000|2022-01-18 15:35:30|1194.6|1194.4|1195.4|1195|1195.4|1195|1194.4|1194|38431
1642520140000|2022-01-18 15:35:40|1195.2|1195.2|1195.2|1195|1195.4|1195.2|1195|1194.6|10748
1642520150000|2022-01-18 15:35:50|1195.4|1195.2|1195.4|1195|1195.8|1195.4|1195.2|1195|2119
1642520160000|2022-01-18 15:36:00|1195.2|1195.2|1195|1194.6|1195.2|1195.2|1195|1194.6|4931
1642520170000|2022-01-18 15:36:10|1194.8|1194.8|1194.8|1194.4|1194.8|1194.8|1194.8|1194.4|744
1642520180000|2022-01-18 15:36:20|1195|1194.6|1195|1194.6|1195|1194.8|1194.8|1194.6|1124
1642520190000|2022-01-18 15:36:30|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|4176
1642520200000|2022-01-18 15:36:40|1195|1194.6|1195.2|1194.6|1195.2|1194.8|1195|1194.4|427
1642520210000|2022-01-18 15:36:50|1195.4|1194.8|1195.2|1194.8|1195.6|1195.2|1195.2|1194.8|412
1642520220000|2022-01-18 15:37:00|1195|1194.6|1195|1194.6|1195|1194.6|1194.8|1194.6|1586
1642520230000|2022-01-18 15:37:10|1194.8|1194.4|1194.6|1194.4|1194.8|1194.4|1194.6|1194.4|697
1642520240000|2022-01-18 15:37:20|1194.8|1194.6|1194.8|1194.4|1194.8|1194.6|1194.4|1194.2|2997
1642520250000|2022-01-18 15:37:30|1195|1194.6|1194.8|1194.4|1195.2|1194.8|1194.8|1194.2|771
1642520260000|2022-01-18 15:37:40|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.4|1194|193
1642520270000|2022-01-18 15:37:50|1194.6|1194.2|1195|1194.6|1195|1194.6|1194.6|1194.2|1705
1642520280000|2022-01-18 15:38:00|1194.8|1194.4|1194.6|1194.2|1194.8|1194.6|1194.6|1194.2|781
1642520290000|2022-01-18 15:38:10||1194.4||1194.2||1194.4||1194.2|0
1642520310000|2022-01-18 15:38:30|1194.8|1194.4|1194.6|1194.2|1194.8|1194.4|1194.6|1194.2|1206
1642520320000|2022-01-18 15:38:40|1194.4||1194.4||1194.4||1194.4||0
1642520330000|2022-01-18 15:38:50|1194.2|1194|1194.4|1194|1194.4|1194.2|1194.2|1194|3658
1642520340000|2022-01-18 15:39:00|1194.2|1194.2|1194.4|1194.2|1194.4|1194.2|1194.2|1193.8|12198
1642520350000|2022-01-18 15:39:10|1194.2|1193.8|1195.4|1195|1195.4|1195|1194.2|1193.8|14968
1642520360000|2022-01-18 15:39:20|1195.2|1195.2|1195.2|1195|1195.2|1195.2|1195|1194.8|1416
1642520370000|2022-01-18 15:39:30||1194.8||1194.8||1194.8||1194.8|182
1642520380000|2022-01-18 15:39:40|1195.4|1195|1195.4|1195|1195.4|1195.2|1195.2|1194.8|0
1642520390000|2022-01-18 15:39:50|1195.2|1194.8|1195|1194.6|1195.2|1195|1194.8|1194.4|3215
1642520400000|2022-01-18 15:40:00|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1195|1194.6|2037
1642520410000|2022-01-18 15:40:10|1195.2|1194.8|1195.2|1194.8|1195.4|1195|1195|1194.8|427
1642520420000|2022-01-18 15:40:20|1195.4|1195|1195|1194.6|1195.4|1195|1194.8|1194.4|17466
1642520430000|2022-01-18 15:40:30|1195.2|1194.8|1195.8|1195.4|1195.8|1195.4|1195.2|1194.6|2195
1642520440000|2022-01-18 15:40:40|1195.6|1195.2|1195.8|1195.4|1196|1195.6|1195.6|1195.2|427
1642520450000|2022-01-18 15:40:50|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|0
1642520460000|2022-01-18 15:41:00|1195.8|1195.4|1196.4|1195.8|1196.4|1195.8|1195.8|1195.4|1355
1642520470000|2022-01-18 15:41:10|1196.2|1195.6|1195.8|1195.4|1196.2|1195.6|1195.8|1195.4|468
1642520480000|2022-01-18 15:41:20|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|0
1642520490000|2022-01-18 15:41:30|1195.8|1195.6|1195.8|1195.6|1195.8|1195.6|1195.8|1195.2|966
1642520500000|2022-01-18 15:41:40|1196|1195.8|1196|1195.6|1196|1195.8|1196|1195.6|832
1642520510000|2022-01-18 15:41:50|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.4|1195.2|1593
1642520520000|2022-01-18 15:42:00|1195.6|1195.2|1195.4|1195|1195.6|1195.4|1195.2|1195|0
1642520540000|2022-01-18 15:42:20|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|0
1642520550000|2022-01-18 15:42:30|1195.2|1195|1195.6|1195.4|1195.6|1195.4|1195.2|1195|1833
1642520560000|2022-01-18 15:42:40|1195.8|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.2|4008
1642520570000|2022-01-18 15:42:50|1196|1195.6|1196|1195.4|1196.2|1195.8|1195.8|1195.4|197
1642520580000|2022-01-18 15:43:00|1196.2|1195.6|1196|1195.6|1196.2|1196|1196|1195.4|1609
1642520590000|2022-01-18 15:43:10|1196.2|1195.8|1196.6|1196.2|1196.6|1196.4|1196.2|1195.6|11
1642520600000|2022-01-18 15:43:20|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.8|1196.4|655
1642520610000|2022-01-18 15:43:30|1197.2|1196.8|1197.2|1196.8|1197.4|1197|1197|1196.6|408
1642520620000|2022-01-18 15:43:40|1197|1197|1196.6|1196.2|1197.2|1197|1196.6|1196.2|300
1642520630000|2022-01-18 15:43:50|1196.4|1196|1196.2|1195.8|1196.6|1196|1196|1195.6|427
1642520640000|2022-01-18 15:44:00|1196|1195.6|1196.4|1196|1196.4|1196|1196|1195.6|1202
1642520650000|2022-01-18 15:44:10||1196.2||1196||1196.2||1196|940
1642520660000|2022-01-18 15:44:20|1196.2|1195.8|1196.4|1195.8|1196.4|1196|1196.2|1195.8|439
1642520670000|2022-01-18 15:44:30||1196||1196||1196.2||1195.8|349
1642520680000|2022-01-18 15:44:40||1195.8||1196||1196||1195.8|0
1642520690000|2022-01-18 15:44:50|1196.2|1195.8|1196|1195.6|1196.2|1195.8|1196|1195.6|1439
1642520700000|2022-01-18 15:45:00|1196.2|1195.8|1196.8|1196.4|1196.8|1196.4|1196.2|1195.8|3339
1642520710000|2022-01-18 15:45:10|1197|1196.2|1196.6|1196.2|1197|1196.4|1196.6|1196.2|85
1642520720000|2022-01-18 15:45:20|1196.8|1196.4|1196.8|1196.6|1197|1196.6|1196.6|1196.2|468
1642520730000|2022-01-18 15:45:30|1197|1196.8|1197|1196.6|1197|1196.8|1197|1196.6|0
1642520740000|2022-01-18 15:45:40|1197.2|1196.8|1196.8|1196.4|1197.2|1197|1196.6|1196.4|2799
1642520750000|2022-01-18 15:45:50|1196.6|1196.2|1196.4|1196.2|1196.6|1196.2|1196.4|1196.2|159
1642520760000|2022-01-18 15:46:00|1196.6|1196|1195.4|1195|1196.6|1196|1195.4|1195|13360
1642520770000|2022-01-18 15:46:10|1195.6|1195.2|1195.8|1195.4|1195.8|1195.6|1195.6|1195|943
1642520780000|2022-01-18 15:46:20|1195.6|1195.2|1196.2|1195.8|1196.2|1196|1195.6|1195|18828
1642520790000|2022-01-18 15:46:30|1196|1195.6|1195.6|1195.2|1196|1195.6|1195.4|1195.2|1403
1642520800000|2022-01-18 15:46:40|1195.4|1195.4|1195.6|1195.2|1195.6|1195.4|1195.4|1195.2|576
1642520810000|2022-01-18 15:46:50|1195.4|1195|1195.8|1195.4|1195.8|1195.6|1195.4|1195|1250
1642520830000|2022-01-18 15:47:10|1196|1195.6|1196.4|1196|1196.6|1196.2|1195.8|1195.4|899
1642520840000|2022-01-18 15:47:20|1196.6|1195.8|1195.8|1195.4|1196.6|1195.8|1195.4|1195.2|427
1642520850000|2022-01-18 15:47:30|1195.6|1195.2|1195.4|1195|1195.6|1195.2|1195.4|1195|0
1642520860000|2022-01-18 15:47:40|1195.2|1194.8|1195.8|1195.4|1196|1195.4|1195.2|1194.8|3854
1642520870000|2022-01-18 15:47:50|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.4|1195|904
1642520890000|2022-01-18 15:48:10|1195.4|1195|1195.2|1195|1195.6|1195.2|1195.2|1195|427
1642520920000|2022-01-18 15:48:40|1195.4|1195.2|1195.4|1195|1196|1195.6|1195.4|1195|5159
1642520930000|2022-01-18 15:48:50|1195|1194.6|1195|1194.6|1195.2|1194.6|1195|1194.4|6060
1642520940000|2022-01-18 15:49:00|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1194.8|1194.6|1688
1642520950000|2022-01-18 15:49:10|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1195|1194.6|0
1642520960000|2022-01-18 15:49:20|1195.2|1194.8|1195.2|1194.8|1195.2|1195|1195.2|1194.8|0
1642520970000|2022-01-18 15:49:30|1195.4|1195|1195.2|1194.8|1195.4|1195|1195.2|1194.8|1276
1642520980000|2022-01-18 15:49:40|1195|1194.6|1195|1194.6|1195|1194.6|1194.8|1194.4|1262
1642520990000|2022-01-18 15:49:50|1194.8|1194.4|1194.8|1194.4|1194.8|1194.6|1194.8|1194.4|1523
1642521000000|2022-01-18 15:50:00|1194.6|1194.6|1194.6|1194.2|1194.6|1194.6|1194.4|1194|319
1642521010000|2022-01-18 15:50:10|1194.8|1194.4|1194.8|1194.4|1194.8|1194.6|1194.6|1194.4|0
1642521020000|2022-01-18 15:50:20|1195|1194.6|1195|1194.8|1195.4|1195|1195|1194.6|2063
1642521030000|2022-01-18 15:50:30|1194.8|1194.6|1195|1194.6|1195.2|1195|1194.6|1194.2|17730
1642521040000|2022-01-18 15:50:40|1195.2|1194.8|1195.4|1195|1195.6|1195.2|1195|1194.6|9003
1642521050000|2022-01-18 15:50:50|1195.2|1194.8|1195.2|1195|1195.2|1195|1195|1194.6|5859
1642521060000|2022-01-18 15:51:00|1195|1194.8|1195.2|1195|1195.2|1195|1194.8|1194.6|18143
1642521080000|2022-01-18 15:51:20|1195|1194.8|1195.2|1195|1195.2|1195|1194.8|1194.6|9898
1642521090000|2022-01-18 15:51:30|1195|1194.8|1195.2|1195|1195.2|1195|1195|1194.8|15301
1642521100000|2022-01-18 15:51:40|1195|1194.8|1195.2|1195|1195.2|1195|1195|1194.8|14051
1642521110000|2022-01-18 15:51:50|1195|1194.8|1195.2|1195|1195.2|1195|1195|1194.8|28733
1642521120000|2022-01-18 15:52:00|1195|1194.8|1195.2|1195|1195.2|1195|1195|1194.8|5897
1642521130000|2022-01-18 15:52:10|1195.4|1195.2|1195.4|1195.2|1195.4|1195.2|1195.4|1195.2|4112
1642521140000|2022-01-18 15:52:20|1195.2|1195|1195.2|1195|1195.2|1195|1195.2|1195|427
1642521150000|2022-01-18 15:52:30|1195|1194.8|1195|1194.8|1195|1194.8|1195|1194.8|4295
1642521160000|2022-01-18 15:52:40|1195.2|1195|1195.2|1195|1195.4|1195.2|1195.2|1195|6919
1642521180000|2022-01-18 15:53:00|1195.4|1195.2|1195.4|1195.2|1195.4|1195.2|1195.4|1195.2|1727
1642521190000|2022-01-18 15:53:10|1195.2|1195|1195.2|1194.8|1195.4|1195|1195|1194.8|5223
1642521200000|2022-01-18 15:53:20|1195|1194.6|1194.6|1194.2|1195|1194.6|1194.4|1194.2|54162
1642521210000|2022-01-18 15:53:30|1194.4|1194|1194.2|1194|1194.4|1194.2|1194|1193.8|10667
1642521220000|2022-01-18 15:53:40|1194.4|1194.2|1194.4|1194|1194.4|1194.2|1194|1193.8|12397
1642521240000|2022-01-18 15:54:00|1194.2|1194.2|1194.2|1193.8|1194.6|1194.2|1194|1193.8|9923
1642521250000|2022-01-18 15:54:10||1194||1194||1194||1194|0
1642521260000|2022-01-18 15:54:20|1194.4|1194.2|1194.4|1194|1194.4|1194.2|1194.4|1194|3675
1642521270000|2022-01-18 15:54:30||1194.2||1194||1194.2||1194|0
1642521280000|2022-01-18 15:54:40|1194.2|1193.8|1194|1193.6|1194.2|1194|1194|1193.6|12249
1642521290000|2022-01-18 15:54:50|1193.8|1193.8|1193.6|1193.2|1194|1193.8|1193.6|1193.2|727
1642521300000|2022-01-18 15:55:00|1193.4|1193.4|1193.6|1193.2|1193.6|1193.4|1193.2|1193|4427
1642521310000|2022-01-18 15:55:10|1193.8|1193.4|1194|1193.6|1194.2|1194|1193.8|1193.4|4569
1642521330000|2022-01-18 15:55:30||1193.8||1193.8||1193.8||1193.8|0
1642521340000|2022-01-18 15:55:40|1194.4|1194|1194.6|1194.2|1194.6|1194.4|1194.2|1194|10998
1642521350000|2022-01-18 15:55:50|1194.8|1194.4|1194.6|1194.2|1194.8|1194.6|1194.4|1194.2|3087
1642521360000|2022-01-18 15:56:00|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.8|1194.4|294
1642521370000|2022-01-18 15:56:10|1194.6||1194.8||1194.8||1194.6||0
1642521380000|2022-01-18 15:56:20|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.4|1194|837
1642521400000|2022-01-18 15:56:40|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.4|1194.2|427
1642521410000|2022-01-18 15:56:50|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.6|1194.4|2738
1642521420000|2022-01-18 15:57:00|1194.4|1194.2|1195.2|1195|1195.2|1195|1194.4|1194|15104
1642521430000|2022-01-18 15:57:10|1195|1194.8|1195.4|1195|1195.6|1195.2|1195|1194.8|2640
1642521440000|2022-01-18 15:57:20|1195.2|1194.8|1195.2|1194.8|1195.6|1195.2|1195.2|1194.8|1500
1642521450000|2022-01-18 15:57:30|1195|1194.6|1195|1194.6|1195.2|1194.6|1195|1194.6|0
1642521460000|2022-01-18 15:57:40|1194.8|1194.8|1195|1194.6|1195|1194.8|1194.8|1194.6|259
1642521470000|2022-01-18 15:57:50|1195.2|1194.8|1195.2|1195|1195.2|1195|1195.2|1194.8|1462
1642521480000|2022-01-18 15:58:00|1195.4|1195.2|1195|1194.6|1195.6|1195.2|1194.8|1194.6|3305
1642521490000|2022-01-18 15:58:10|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|0
1642521500000|2022-01-18 15:58:20|1195|1194.6|1194.6|1194.4|1195|1194.6|1194.6|1194.2|0
1642521510000|2022-01-18 15:58:30|1194.8||1194.6||1194.8||1194.6||0
1642521520000|2022-01-18 15:58:40|1194.8|1194.2|1194.6|1194.2|1194.8|1194.2|1194.4|1194|429
1642521540000|2022-01-18 15:59:00|1194.4|1194|1194.4|1194|1194.4|1194.2|1194.4|1194|551
1642521550000|2022-01-18 15:59:10|1194.6|1194.2|1194.6|1194.2|1194.6|1194.4|1194.6|1194.2|1328
1642521560000|2022-01-18 15:59:20|1194.4|1194|1194.4|1194.2|1194.4|1194.2|1194.4|1194|0
1642521570000|2022-01-18 15:59:30||1194||1194||1194.2||1194|500
1642521580000|2022-01-18 15:59:40|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.4|1194|0
1642521590000|2022-01-18 15:59:50|1194.8|1194.4|1195|1194.6|1195.2|1194.8|1194.8|1194.4|3245
1642521600000|2022-01-18 16:00:00|1195.2|1194.8|1195.6|1195.2|1195.6|1195.4|1195.2|1194.8|500
1642521610000|2022-01-18 16:00:10|1195.8|1195.4|1196|1195.6|1196.4|1196|1195.6|1195.2|1355
1642521620000|2022-01-18 16:00:20|1195.8|1195.4|1196|1195.6|1196|1195.6|1195.8|1195.4|0
1642521630000|2022-01-18 16:00:30|1195.8|1195.4|1195.6|1195.4|1196|1195.4|1195.6|1195.4|954
1642521640000|2022-01-18 16:00:40|1195.8|1195.6|1195.8|1195.4|1196|1195.6|1195.8|1195.4|1355
1642521650000|2022-01-18 16:00:50|1195.6|1195.6|1195.2|1194.8|1195.8|1195.6|1195.2|1194.8|1040
1642521660000|2022-01-18 16:01:00|1195|1194.6|1194.6|1194.2|1195.2|1194.6|1194.6|1194.2|302
1642521670000|2022-01-18 16:01:10|1194.8|1194.6|1195|1194.6|1195.4|1195|1194.8|1194.6|22165
1642521680000|2022-01-18 16:01:20|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1194.8|1194.6|1332
1642521690000|2022-01-18 16:01:30|1194.8|1194.4|1195|1194.6|1195|1194.8|1194.8|1194.4|0
1642521710000|2022-01-18 16:01:50|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|0
1642521720000|2022-01-18 16:02:00|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.4|1194|1758
1642521730000|2022-01-18 16:02:10||1194.2||1194.2||1194.2||1194|0
1642521740000|2022-01-18 16:02:20|1194.6|1194.4|1195.2|1194.8|1195.2|1195|1194.6|1194.2|10052
1642521750000|2022-01-18 16:02:30||1195||1195||1195||1195|368
1642521760000|2022-01-18 16:02:40|1195|1194.8|1195.2|1195|1195.2|1195|1195|1194.8|59
1642521770000|2022-01-18 16:02:50|1195|1194.8|1195.2|1194.8|1195.2|1194.8|1195|1194.8|1036
1642521780000|2022-01-18 16:03:00|1195.4|1195|1195.2|1194.8|1195.8|1195.4|1195|1194.6|3692
1642521790000|2022-01-18 16:03:10|1195.4|1195|1195.6|1195.2|1195.8|1195.4|1195.4|1195|2500
1642521800000|2022-01-18 16:03:20|1195.8|1195.4|1196.2|1195.8|1196.4|1196|1195.8|1195.4|3172
1642521810000|2022-01-18 16:03:30|1196.4|1196|1196|1195.6|1196.4|1196|1195.6|1195.4|50774
1642521820000|2022-01-18 16:03:40|1195.8|1195.4|1196.2|1195.8|1196.6|1196.2|1195.8|1195.4|2675
1642521830000|2022-01-18 16:03:50||1196||1196||1196||1196|0
1642521840000|2022-01-18 16:04:00|1196|1195.8|1196.2|1196|1196.2|1196|1196|1195.8|478
1642521850000|2022-01-18 16:04:10|1196.4|1196.2|1195.8|1195.4|1196.4|1196.2|1195.8|1195.4|2024
1642521860000|2022-01-18 16:04:20|1195.6|1195.2|1196|1195.6|1196|1195.6|1195.4|1195.2|2432
1642521870000|2022-01-18 16:04:30||1195.8||1195.8||1195.8||1195.8|0
1642521880000|2022-01-18 16:04:40|1196.2|1196|1196.6|1196.2|1196.8|1196.4|1196.2|1196|6500
1642521890000|2022-01-18 16:04:50|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.6|1196.2|636
1642521900000|2022-01-18 16:05:00|1196.8|1196.4|1196.2|1195.8|1197.2|1196.8|1194.8|1194.6|140900
1642521910000|2022-01-18 16:05:10|1196|1195.6|1196.6|1196.2|1196.8|1196.4|1196|1195.6|2037
1642521920000|2022-01-18 16:05:20|1196.8|1195.6|1196|1195.6|1196.8|1195.8|1195.6|1195.4|29843
1642521930000|2022-01-18 16:05:30|1195.8|1195.4|1195|1194.6|1195.8|1195.4|1194.8|1194.4|22248
1642521940000|2022-01-18 16:05:40|1195.2|1194.8|1195.4|1194.8|1195.4|1195|1195.2|1194.8|464
1642521950000|2022-01-18 16:05:50|1195.2||1195.2||1195.2||1195.2||0
1642521960000|2022-01-18 16:06:00|1195.4|1195|1195.8|1195.4|1196|1195.6|1195.4|1195|2873
1642521970000|2022-01-18 16:06:10|1195.6|1195.2|1195.6|1195.2|1195.8|1195.4|1195.6|1195.2|1903
1642521980000|2022-01-18 16:06:20|1195.4|1195.4|1195.4|1195|1195.8|1195.4|1195.4|1195|1324
1642521990000|2022-01-18 16:06:30|1195.6|1195.2|1195.6|1195.2|1195.6|1195.4|1195.6|1195.2|274
1642522000000|2022-01-18 16:06:40|1195.4|1195|1195|1194.4|1195.4|1195|1194.8|1194.4|2520
1642522010000|2022-01-18 16:06:50|1194.8|1194.6|1195|1194.6|1195|1194.6|1194.8|1194.6|0
1642522020000|2022-01-18 16:07:00|1194.8|1194.8|1195|1194.8|1195|1194.8|1194.8|1194.8|1581
1642522030000|2022-01-18 16:07:10|1194.8|1194.6|1194.8|1194.6|1195|1194.6|1194.8|1194.6|351
1642522040000|2022-01-18 16:07:20|1195||1195||1195||1195||427
1642522050000|2022-01-18 16:07:30|1194.8||1195||1195||1194.8||0
1642522070000|2022-01-18 16:07:50|1194.8|1194.4|1194.2|1193.8|1194.8|1194.4|1194|1193.8|6184
1642522080000|2022-01-18 16:08:00|1194|1193.6|1193.8|1193.4|1194.2|1193.8|1193.6|1193.2|4708
1642522090000|2022-01-18 16:08:10|1193.6||1193.8||1193.8||1193.6||0
1642522100000|2022-01-18 16:08:20|1193.6|1193.2|1193|1192.4|1193.6|1193.4|1193|1192.4|2804
1642522110000|2022-01-18 16:08:30|1192.8|1192.6|1193|1192.8|1193|1192.8|1192.6|1192.2|4351
1642522120000|2022-01-18 16:08:40|1193.2|1193|1193|1192.6|1193.2|1193|1193|1192.6|1224
1642522130000|2022-01-18 16:08:50|1193.2|1192.8|1193.2|1192.8|1193.2|1193|1193.2|1192.8|0
1642522140000|2022-01-18 16:09:00|1193|1192.6|1193|1192.6|1193.2|1193|1192.8|1192.6|3071
1642522160000|2022-01-18 16:09:20|1192.8|1192.8|1193|1192.6|1193|1192.8|1192.8|1192.6|500
1642522170000|2022-01-18 16:09:30|1193.2|1192.8|1193.2|1192.8|1193.2|1193|1193|1192.8|1747
1642522180000|2022-01-18 16:09:40|1193||1193||1193.2||1193||0
1642522190000|2022-01-18 16:09:50|1193.2|1193|1192.8|1192.4|1193.2|1193|1192.6|1192.4|1827
1642522200000|2022-01-18 16:10:00|1193|1192.6|1192.8|1192.6|1193|1192.6|1192.8|1192.4|1762
1642522210000|2022-01-18 16:10:10|1193|1192.8|1193|1192.6|1193.6|1193.2|1193|1192.6|5478
1642522220000|2022-01-18 16:10:20|1192.8|1192.8|1192.8|1192.4|1193|1192.8|1192.6|1192.4|0
1642522230000|2022-01-18 16:10:30|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192|1364
1642522240000|2022-01-18 16:10:40|1192.8|1192.4|1193|1192.8|1193|1192.8|1192.8|1192.4|2837
1642522250000|2022-01-18 16:10:50||1192.6||1192.8||1192.8||1192.6|0
1642522260000|2022-01-18 16:11:00|1193.2|1193|1193.6|1193.2|1193.6|1193.2|1193.2|1192.8|5674
1642522270000|2022-01-18 16:11:10|1193.2|1193|1193.4|1193|1193.4|1193|1193.2|1193|106
1642522280000|2022-01-18 16:11:20|1193.6|1193.2|1193.6|1193.2|1193.8|1193.2|1193.6|1193|358
1642522290000|2022-01-18 16:11:30|1193.4|1193|1193.4|1193|1193.4|1193|1193.2|1193|687
1642522310000|2022-01-18 16:11:50|1193.2|1192.8|1193|1192.6|1193.4|1193|1193|1192.6|2956
1642522320000|2022-01-18 16:12:00|1192.8|1192.8|1194.4|1194.2|1194.4|1194.2|1192.8|1192.4|87765
1642522330000|2022-01-18 16:12:10|1194.2|1194|1194.4|1194|1194.4|1194.2|1194|1193.8|5048
1642522340000|2022-01-18 16:12:20|1194.6|1194.2|1194.4|1194|1194.8|1194.4|1194.4|1194|1439
1642522350000|2022-01-18 16:12:30||1194.2||1194||1194.2||1194|0
1642522360000|2022-01-18 16:12:40|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.4|1194|0
1642522370000|2022-01-18 16:12:50|1194.6|1194.2|1194.6|1194.2|1194.8|1194.4|1194.4|1194.2|0
1642522380000|2022-01-18 16:13:00|1194.4|1194|1194.4|1194|1194.6|1194.2|1194.2|1194|3298
1642522390000|2022-01-18 16:13:10|1194.2|1194.2|1194.4|1194|1194.4|1194.2|1194.2|1194|4189
1642522430000|2022-01-18 16:13:50|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|4455
1642522440000|2022-01-18 16:14:00|1194.8|1194.4|1194.4|1194|1195|1194.6|1194.4|1194|3019
1642522450000|2022-01-18 16:14:10|1194.2|1193.8|1194.2|1193.8|1194.2|1193.8|1194|1193.6|4958
1642522460000|2022-01-18 16:14:20|1194|1194|1194.6|1194.2|1194.6|1194.2|1194|1193.8|5646
1642522470000|2022-01-18 16:14:30|1194.8|1194.4|1194.8|1194.4|1194.8|1194.6|1194.6|1194.4|1061
1642522480000|2022-01-18 16:14:40||1194.6||1194.4||1194.6||1194.4|0
1642522490000|2022-01-18 16:14:50|1194.6|1194.2|1194.6|1194.2|1194.6|1194.4|1194.4|1194.2|4238
1642522500000|2022-01-18 16:15:00|1194.8|1194.4|1194.8|1194.6|1195|1194.6|1194.8|1194.4|1303
1642522510000|2022-01-18 16:15:10|1195|1194.8|1195|1194.6|1195|1194.8|1195|1194.6|2434
1642522530000|2022-01-18 16:15:30|1194.8|1194.4|1194.8|1194.6|1195|1194.8|1194.6|1194.2|6160
1642522540000|2022-01-18 16:15:40|1195|1194.8|1195|1194.6|1195|1194.8|1195|1194.6|200
1642522550000|2022-01-18 16:15:50||1194.8||1194.8||1194.8||1194.6|1824
1642522570000|2022-01-18 16:16:10||1194.6||1194.6||1194.8||1194.6|1759
1642522590000|2022-01-18 16:16:30|1194.8|1194.4|1194.8|1194.6|1195|1194.6|1194.8|1194.4|2083
1642522610000|2022-01-18 16:16:50|1194.6|1194.4|1194.8|1194.6|1194.8|1194.6|1194.6|1194.2|3264
1642522620000|2022-01-18 16:17:00|||||||||25
1642522630000|2022-01-18 16:17:10|1195|1194.8|1195.2|1194.8|1195.4|1195|1195|1194.6|2109
1642522640000|2022-01-18 16:17:20|1195|1194.6|1195.2|1194.8|1195.2|1195|1194.8|1194.6|17354
1642522650000|2022-01-18 16:17:30|1195|1195|1195|1194.6|1195|1195|1194.8|1194.6|447
1642522660000|2022-01-18 16:17:40|1194.8|1194.4|1194.8|1194.4|1194.8|1194.6|1194.6|1194.2|1717
1642522670000|2022-01-18 16:17:50||1194.6||1194.6||1194.6||1194.6|0
1642522680000|2022-01-18 16:18:00|1195|1194.8|1195.6|1195.2|1195.6|1195.2|1195|1194.8|3691
1642522690000|2022-01-18 16:18:10|1195.4|1195|1196|1195.6|1196|1195.6|1195.4|1195|0
1642522700000|2022-01-18 16:18:20|1195.8|1195.4|1195.8|1195.4|1196|1195.6|1195.6|1195.4|427
1642522710000|2022-01-18 16:18:30|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.2|428
1642522720000|2022-01-18 16:18:40|1196|1195.6|1196.2|1195.8|1196.2|1196|1196|1195.6|927
1642522740000|2022-01-18 16:19:00|1196||1196.2||1196.2||1196||2456
1642522760000|2022-01-18 16:19:20|1196|1195.6|1195.8|1195.6|1196|1195.6|1195.8|1195.6|2400
1642522770000|2022-01-18 16:19:30|1195.6|1195.4|1195.6|1195.4|1195.8|1195.6|1195.4|1195.2|5558
1642522780000|2022-01-18 16:19:40|1195.8||1195.6||1195.8||1195.6||1675
1642522790000|2022-01-18 16:19:50|1195.4|1195.2|1195.6|1195.2|1195.6|1195.4|1195.4|1195.2|566
1642522800000|2022-01-18 16:20:00|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.6|1195.2|1397
1642522820000|2022-01-18 16:20:20|1195.4|1195.4|1195.6|1195.2|1195.6|1195.4|1195.4|1195|7139
1642522840000|2022-01-18 16:20:40|1195.4|1195|1195.6|1195.2|1195.6|1195.4|1195.4|1195|4160
1642522850000|2022-01-18 16:20:50|1195.4|1195|1195.4|1195|1195.6|1195.2|1195.2|1195|1121
1642522870000|2022-01-18 16:21:10||1195.2||1195.2||1195.2||1195.2|0
1642522890000|2022-01-18 16:21:30|1195.6|1195.4|1195.8|1195.4|1195.8|1195.6|1195.6|1195.4|3803
1642522900000|2022-01-18 16:21:40|1196|1195.6|1196|1195.6|1196.2|1195.8|1195.8|1195.6|1191
1642522910000|2022-01-18 16:21:50|1195.8||1196||1196||1195.8||0
1642522920000|2022-01-18 16:22:00|1195.8|1195.4|1196|1195.6|1196|1195.6|1195.8|1195.4|427
1642522930000|2022-01-18 16:22:10|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.6|1195.4|948
1642522940000|2022-01-18 16:22:20|1196|1195.6|1195.8|1195.6|1196|1195.6|1195.8|1195.6|1561
1642522950000|2022-01-18 16:22:30|1195.6|1195.4|1195.8|1195.4|1196|1195.8|1195.6|1195.4|10428
1642522970000|2022-01-18 16:22:50|1195.6|1195.2|1195.6|1195.4|1195.6|1195.4|1195.6|1195.2|3448
1642522980000|2022-01-18 16:23:00|1195.8|1195.6|1195.8|1195.6|1195.8|1195.6|1195.8|1195.4|1832
1642522990000|2022-01-18 16:23:10|||||||||392
1642523010000|2022-01-18 16:23:30|1196||1195.8||1196||1195.8||3278
1642523040000|2022-01-18 16:24:00|1195.6|1195.4|1195.8|1195.6|1195.8|1195.6|1195.6|1195.4|855
1642523050000|2022-01-18 16:24:10||1195.4||1195.4||1195.4||1195.4|913
1642523060000|2022-01-18 16:24:20|1195.6|1195.6|1195.8|1195.6|1195.8|1195.6|1195.6|1195.4|1948
1642523070000|2022-01-18 16:24:30|1196|1195.4|1195.8|1195.6|1196|1195.6|1195.8|1195.4|5063
1642523080000|2022-01-18 16:24:40|1195.6|1195.4|1195.6|1195.4|1195.8|1195.4|1195.6|1195.4|2273
1642523090000|2022-01-18 16:24:50|1196|1195.8|1195.8|1195.4|1196|1195.8|1195.6|1195.4|11585
1642523100000|2022-01-18 16:25:00|1195.6|1195.2|1195.6|1195.2|1195.6|1195.4|1195.6|1195.2|391
1642523110000|2022-01-18 16:25:10|1195.4|1195.4|1195.6|1195.2|1195.6|1195.4|1195.2|1195|5836
1642523120000|2022-01-18 16:25:20|1195.4|1195.4|1195.6|1195.4|1195.6|1195.4|1195.4|1195.2|2084
1642523140000|2022-01-18 16:25:40|1195.8|1195.6|1196.2|1195.8|1196.2|1196|1195.6|1195.4|4919
1642523150000|2022-01-18 16:25:50|1196|1196|1196.6|1196.2|1196.6|1196.2|1196|1195.8|4273
1642523160000|2022-01-18 16:26:00|1196.4||1196.6||1196.6||1196.4||3424
1642523170000|2022-01-18 16:26:10|1196.4|1196|1196.2|1196|1196.6|1196.2|1196.2|1196|3606
1642523180000|2022-01-18 16:26:20|1196.4|1196.2|1196.6|1196.2|1196.8|1196.4|1196.4|1196|1971
1642523190000|2022-01-18 16:26:30|1196.4|1196|1196.2|1196|1196.4|1196|1196.2|1196|954
1642523200000|2022-01-18 16:26:40|1196|1195.8|1196.4|1196.2|1196.4|1196.2|1196|1195.8|16555
1642523210000|2022-01-18 16:26:50|1196.6|1196|1196.2|1196|1196.6|1196|1196.2|1196|10146
1642523220000|2022-01-18 16:27:00||1195.8||1196||1196||1195.8|2621
1642523230000|2022-01-18 16:27:10|1196|1195.8|1196.2|1196|1196.4|1196.2|1196|1195.6|3387
1642523240000|2022-01-18 16:27:20||1195.8||1196||1196||1195.8|638
1642523250000|2022-01-18 16:27:30|1196|1195.8|1196|1195.8|1196|1195.8|1196|1195.8|1165
1642523260000|2022-01-18 16:27:40|1196.2|1196|1196.2|1196|1196.4|1196|1196.2|1196|1699
1642523270000|2022-01-18 16:27:50|1196.4|1195.8|1196.2|1196|1196.4|1196|1196.2|1195.8|4001
1642523290000|2022-01-18 16:28:10|1196.4|1196.2|1196.6|1196.2|1196.6|1196.2|1196.2|1196.2|1657
1642523300000|2022-01-18 16:28:20|1196.8|1196.4|1196.4|1196|1196.8|1196.4|1196.4|1196|2451
1642523310000|2022-01-18 16:28:30|1196.2|1196.2|1196.4|1196|1196.4|1196.2|1196.2|1196|2545
1642523320000|2022-01-18 16:28:40|1196.2|1195.8|1196.4|1196|1196.4|1196.2|1196.2|1195.8|1807
1642523330000|2022-01-18 16:28:50|1196.2|1195.8|1196|1195.8|1196.2|1195.8|1196|1195.6|951
1642523340000|2022-01-18 16:29:00|1195.8|1195.6|1196|1195.4|1196|1195.6|1195.6|1195.2|6873
1642523350000|2022-01-18 16:29:10|1195.8|1195.6|1195.8|1195.4|1195.8|1195.6|1195.6|1195.2|3188
1642523370000|2022-01-18 16:29:30|1195.6|1195.2|1195.6|1195.2|1195.6|1195.4|1195.6|1195.2|501
1642523380000|2022-01-18 16:29:40|1195.4|1195|1195.6|1195.2|1195.8|1195.4|1195.2|1195|10237
1642523390000|2022-01-18 16:29:50|1195.4|1195|1195.6|1195.2|1195.6|1195.4|1195.4|1195|3182
1642579200000|2022-01-19 08:00:00|1188|1187.2|1186.6|1186|1188.4|1187.2|1186.6|1186|129269
1642579210000|2022-01-19 08:00:10|1186.4|1185.4|1188.8|1187.6|1190|1189|1185.4|1185|28556
1642579220000|2022-01-19 08:00:20|1188.4|1187.4|1185.2|1184.6|1188.4|1187.6|1185|1183.8|11292
1642579230000|2022-01-19 08:00:30|1185.6|1185|1187.8|1186.6|1188|1187|1185.6|1185|7444
1642579240000|2022-01-19 08:00:40|1187.6|1186.2|1187|1185.8|1187.6|1186.6|1186.2|1185.4|675
1642579250000|2022-01-19 08:00:50|1186.8|1186|1185.4|1184.6|1186.8|1186.2|1185.4|1184.6|4163
1642579260000|2022-01-19 08:01:00|1185.2|1184.2|1186|1185|1186.2|1185.8|1184.6|1183.6|6567
1642579270000|2022-01-19 08:01:10|1185.8|1185.4|1186.6|1185.8|1187|1186.6|1185.8|1185|6496
1642579280000|2022-01-19 08:01:20|1187|1185.6|1187.4|1186.4|1187.6|1186.8|1186.6|1185.4|3108
1642579290000|2022-01-19 08:01:30|1187.2|1186.2|1185.6|1184.8|1187.8|1186.6|1185.6|1184.6|1032
1642579300000|2022-01-19 08:01:40|1185.8|1185|1187.4|1186.4|1187.4|1186.6|1185.8|1185|10588
1642579310000|2022-01-19 08:01:50|1187|1186.6|1187|1186.2|1187.8|1187|1186.2|1186|17545
1642579320000|2022-01-19 08:02:00|1187.2|1186|1189.2|1188.2|1189.6|1188.2|1186.8|1186|9207
1642579330000|2022-01-19 08:02:10|1189|1188.4|1187.6|1186.6|1189|1188.8|1187.6|1186.6|1216
1642579340000|2022-01-19 08:02:20|1187.4|1186.2|1187.8|1187|1187.8|1187|1187.2|1186.2|115
1642579350000|2022-01-19 08:02:30|1187.6|1187.2|1186.8|1186|1187.6|1187.2|1186.8|1185.6|4989
1642579360000|2022-01-19 08:02:40|1187|1186.4|1186.6|1185.8|1187.4|1186.6|1186.2|1185.4|6631
1642579370000|2022-01-19 08:02:50|1186.4|1185.6|1186.6|1185.6|1186.6|1186.2|1185.2|1184.6|8336
1642579380000|2022-01-19 08:03:00|1186.4|1185.8|1186.8|1186.2|1186.8|1186.4|1186.2|1185.2|15211
1642579390000|2022-01-19 08:03:10|1186.6|1186|1188|1187.4|1188|1187.4|1186.6|1186|13423
1642579400000|2022-01-19 08:03:20|1188.4|1187.6|1189.4|1188.4|1189.6|1188.6|1188.2|1187.6|4533
1642579410000|2022-01-19 08:03:30|1189.6|1188.6|1189.4|1188.6|1190.4|1189.6|1189|1188.2|3334
1642579420000|2022-01-19 08:03:40|1189.2|1188.4|1188.8|1188.4|1189.8|1189.6|1188.4|1187.4|15609
1642579430000|2022-01-19 08:03:50|1189|1188.6|1189.2|1188.4|1189.6|1188.8|1188.4|1187.4|3441
1642579440000|2022-01-19 08:04:00|1189|1188.2|1188.2|1187.2|1189|1188.2|1187.8|1186.8|4023
1642579450000|2022-01-19 08:04:10|1188.4|1187.6|1187.6|1186.8|1188.4|1187.8|1187.6|1186.6|10213
1642579460000|2022-01-19 08:04:20|1187.4|1186.6|1187.4|1186.8|1187.4|1187|1187.4|1186.6|500
1642579470000|2022-01-19 08:04:30|1187.6|1186.6|1187.6|1186.8|1188.6|1188.2|1187.2|1186.6|8172
1642579480000|2022-01-19 08:04:40|1187.8|1187|1188|1187.4|1188.4|1187.8|1187.8|1186.8|7571
1642579490000|2022-01-19 08:04:50|1187.8|1187.6|1188.8|1188.4|1189|1188.4|1187.8|1187.6|2871
1642579500000|2022-01-19 08:05:00|1189.2|1188.6|1189.8|1189.2|1190|1189.4|1188.8|1188.4|6922
1642579510000|2022-01-19 08:05:10|1189.6|1189|1188.4|1187.6|1189.6|1189.2|1188.4|1187.6|1806
1642579520000|2022-01-19 08:05:20|1188.2|1187.4|1188|1187.2|1188.2|1187.8|1188|1187|200
1642579530000|2022-01-19 08:05:30|1188.2|1187.4|1187.6|1187.2|1188.2|1187.4|1187.4|1186.8|649
1642579540000|2022-01-19 08:05:40|1187.4|1186.8|1186.8|1186.2|1187.6|1187|1186.4|1185.6|19323
1642579550000|2022-01-19 08:05:50|1187|1186.4|1187.6|1186.8|1187.6|1186.8|1187|1186.4|3179
1642579560000|2022-01-19 08:06:00|1187.4|1186.6|1188.2|1187.6|1188.2|1187.8|1187.2|1186.6|5820
1642579570000|2022-01-19 08:06:10|1188.4|1187.8|1189|1188.4|1189|1188.4|1188.4|1187.6|2993
1642579580000|2022-01-19 08:06:20|1188.8|1188.2|1188.4|1187.6|1189|1188.4|1188.2|1187.2|6223
1642579590000|2022-01-19 08:06:30|1188.2|1187.8|1187.2|1186.2|1188.2|1187.8|1187.2|1186.2|1218
1642579600000|2022-01-19 08:06:40|1186.8|1186.4|1187.2|1187|1187.2|1187|1186.8|1186.4|0
1642579610000|2022-01-19 08:06:50|1187.4|1187.2|1187.6|1187|1188|1187.4|1187.4|1186.4|6854
1642579620000|2022-01-19 08:07:00|1187.4|1187.2|1188|1187.4|1188|1187.6|1187.4|1187|848
1642579630000|2022-01-19 08:07:10|1188.2|1187.2|1189.2|1188.6|1189.4|1189|1188.2|1187.2|8176
1642579640000|2022-01-19 08:07:20|1189.4|1188.8|1191.2|1190.4|1191.4|1190.6|1189.2|1188.6|8267
1642579650000|2022-01-19 08:07:30|1191|1189.8|1190.6|1189.6|1191|1190.2|1190.6|1189.6|1718
1642579660000|2022-01-19 08:07:40|1190.8|1189.8|1190.2|1189.6|1190.8|1190.2|1190|1189.2|5000
1642579670000|2022-01-19 08:07:50|1190.4|1189.8|1190.4|1189.8|1190.4|1190|1190.4|1189.6|1585
1642579680000|2022-01-19 08:08:00|1190.6|1190|1191.8|1191|1191.8|1191|1190.6|1189.8|5268
1642579690000|2022-01-19 08:08:10||1191.2||1191.2||1191.2||1191.2|0
1642579700000|2022-01-19 08:08:20|1191.6|1191.4|1191.8|1191.2|1191.8|1191.4|1191.6|1190.8|1219
1642579710000|2022-01-19 08:08:30|1192|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.4|1258
1642579720000|2022-01-19 08:08:40|1191.8|1191.2|1190.8|1189.8|1191.8|1191.2|1190.4|1189.8|1548
1642579730000|2022-01-19 08:08:50|1191|1190.2|1190.2|1189.6|1191|1190.2|1190.2|1189.6|0
1642579740000|2022-01-19 08:09:00|1190.6|1190|1190.4|1189.8|1190.6|1190|1190.2|1189.4|211
1642579750000|2022-01-19 08:09:10|1190.2|1190|1190.8|1190.2|1191|1190.4|1190.2|1190|2952
1642579760000|2022-01-19 08:09:20|1191|1190.4|1191.6|1190.8|1191.6|1191|1191|1190.4|2422
1642579770000|2022-01-19 08:09:30|1191.2|1190.6|1191.2|1190.8|1191.6|1190.8|1190.8|1190.4|500
1642579780000|2022-01-19 08:09:40|1190.8|1190.6|1191.2|1190.6|1191.2|1190.6|1190.8|1190.6|0
1642579790000|2022-01-19 08:09:50|1190.8|1190.2|1189.8|1189|1190.8|1190.2|1189.4|1188.8|927
1642579800000|2022-01-19 08:10:00|1189.4|1188.8|1190|1189.4|1190.2|1189.8|1189.4|1188.8|10974
1642579810000|2022-01-19 08:10:10|1190.2|1189.2|1189.4|1188.8|1190.2|1189.2|1189.2|1188.8|2147
1642579820000|2022-01-19 08:10:20|1189.2|1188.6|1188.8|1188.4|1189.2|1188.6|1188.6|1187.8|11941
1642579830000|2022-01-19 08:10:30|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.4|3800
1642579840000|2022-01-19 08:10:40|1189|1188.6|1189|1188.2|1189.2|1188.6|1188.6|1188|3506
1642579850000|2022-01-19 08:10:50|1188.8|1188.4|1189|1188.6|1189|1188.6|1188.8|1188.4|0
1642579860000|2022-01-19 08:11:00|1188.8|1188.4|1188.4|1188|1188.8|1188.4|1188|1187.4|3185
1642579870000|2022-01-19 08:11:10|1188.6|1188.2|1188.8|1188|1189.2|1188.8|1188.4|1187.8|2860
1642579880000|2022-01-19 08:11:20|1189|1188.2|1188.8|1188.2|1189.2|1188.4|1188.4|1187.8|500
1642579890000|2022-01-19 08:11:30|1189|1188.4|1189.2|1188.6|1189.2|1188.8|1188.6|1188|5760
1642579900000|2022-01-19 08:11:40|1189|1188.8|1188.6|1188.2|1189.2|1188.8|1188.6|1188.2|2912
1642579910000|2022-01-19 08:11:50|1189|1188.4|1188|1187.2|1189|1188.4|1188|1187.2|452
1642579920000|2022-01-19 08:12:00|1187.6|1187|1187.4|1186.8|1188|1187.6|1187|1186.6|2374
1642579930000|2022-01-19 08:12:10|1187.2|1186.6|1187.6|1187|1187.6|1187|1186.4|1185.8|6021
1642579940000|2022-01-19 08:12:20|1188|1187.2|1187.4|1187|1188|1187.4|1187.4|1186.8|3399
1642579950000|2022-01-19 08:12:30|1187.2|1186.6|1187.8|1187|1187.8|1187|1187|1186.2|10391
1642579960000|2022-01-19 08:12:40|1187.4||1187.4||1187.6||1187.4||0
1642579970000|2022-01-19 08:12:50|1187.2|1186.6|1186.6|1186.2|1187.2|1186.6|1186.6|1186.2|1410
1642579980000|2022-01-19 08:13:00|1186.4|1186.4|1186.4|1185.6|1186.8|1186.4|1186.4|1185.4|713
1642579990000|2022-01-19 08:13:10|1186.2|1185.4|1186.4|1186|1186.6|1186.2|1186|1185.2|2793
1642580000000|2022-01-19 08:13:20|1186.2|1185.8|1186.2|1185.8|1186.4|1186|1186.2|1185.6|892
1642580010000|2022-01-19 08:13:30|1186.4|1186|1185.6|1185|1186.4|1186|1185.6|1184.8|1213
1642580020000|2022-01-19 08:13:40|1185.4|1185.2|1185.4|1185|1185.8|1185.6|1185.4|1184.8|5300
1642580030000|2022-01-19 08:13:50|1185.6|1185.2|1185.4|1185|1185.8|1185.2|1185.2|1185|1636
1642580040000|2022-01-19 08:14:00|1185.2|1184.6|1185.2|1184.8|1185.2|1185|1185.2|1184.6|2651
1642580050000|2022-01-19 08:14:10|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|713
1642580060000|2022-01-19 08:14:20|1185.2|1184.8|1185.6|1185|1186|1185.4|1185.2|1184.8|4209
1642580070000|2022-01-19 08:14:30|1185.4|1185.2|1185|1184.6|1185.4|1185.2|1185|1184.6|247
1642580080000|2022-01-19 08:14:40|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185.2|1184.6|815
1642580090000|2022-01-19 08:14:50|1185|1184.6|1184.8|1184.2|1185|1184.6|1184.6|1184|4404
1642580100000|2022-01-19 08:15:00|1185|1184.4|1185.2|1184.6|1185.4|1185|1185|1184.2|15037
1642580110000|2022-01-19 08:15:10|1185.4|1184.8|1186|1185.6|1186|1185.8|1185.4|1184.8|5104
1642580120000|2022-01-19 08:15:20|1186.4|1185.8|1185.2|1184.6|1186.4|1185.8|1185.2|1184.6|3622
1642580130000|2022-01-19 08:15:30|1185|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.2|1202
1642580140000|2022-01-19 08:15:40|1184.8|1184.4|1184.6|1184|1185|1184.8|1184.6|1184|2008
1642580150000|2022-01-19 08:15:50|1184.4||1184.4||1184.4||1184.2||0
1642580160000|2022-01-19 08:16:00|1184.6|1184.2|1185|1184.6|1185.2|1184.8|1184.6|1184|5664
1642580170000|2022-01-19 08:16:10|1185.2|1184.8|1185.4|1185|1185.6|1185|1184.8|1184.8|5441
1642580180000|2022-01-19 08:16:20|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|0
1642580190000|2022-01-19 08:16:30|1185.8|1185|1185.6|1185.2|1185.8|1185.2|1185.4|1185|722
1642580200000|2022-01-19 08:16:40|1185.4|1185|1185.6|1185|1185.6|1185.2|1185.4|1185|817
1642580210000|2022-01-19 08:16:50||1185.2||1185||1185.2||1185|0
1642580220000|2022-01-19 08:17:00|1185.4|1185.2|1186.2|1185.6|1186.2|1185.8|1185.4|1185|2303
1642580230000|2022-01-19 08:17:10|1186|1185.8|1186.4|1186|1186.4|1186|1185.8|1185.2|6199
1642580240000|2022-01-19 08:17:20|1186.6|1186.2|1186.4|1185.8|1186.6|1186.2|1186.2|1185.8|3109
1642580250000|2022-01-19 08:17:30|1186|1185.6|1185.4|1185|1186|1185.8|1185.4|1185|1401
1642580260000|2022-01-19 08:17:40|1185.2|1184.8|1185.4|1185|1185.4|1185|1184.8|1184.4|12880
1642580270000|2022-01-19 08:17:50|1185.2|1184.8|1185.2|1184.6|1185.4|1184.8|1185|1184.6|2332
1642580280000|2022-01-19 08:18:00|1185.4|1184.8|1186|1185.6|1186.4|1185.8|1185.4|1184.8|10877
1642580290000|2022-01-19 08:18:10|1186.2|1185.8|1186.2|1185.6|1186.2|1185.8|1186.2|1185.6|0
1642580300000|2022-01-19 08:18:20|1186.4|1185.8|1186.8|1186.4|1186.8|1186.4|1186.4|1185.8|3016
1642580310000|2022-01-19 08:18:30|1187|1186.6|1187.6|1187|1187.8|1187.4|1187|1186.6|4243
1642580320000|2022-01-19 08:18:40|1187.4|1187.2|1187.8|1187.4|1187.8|1187.4|1187.4|1187|1000
1642580330000|2022-01-19 08:18:50|1188|1187.6|1188|1187.4|1188.2|1187.8|1188|1187.4|1324
1642580340000|2022-01-19 08:19:00|1187.8|1187.6|1188|1187.6|1188.2|1187.6|1187.8|1187.4|45
1642580350000|2022-01-19 08:19:10|1187.8|1187.4|1187.4|1187|1188|1187.4|1187.4|1186.8|1029
1642580360000|2022-01-19 08:19:20|1187.2|1186.8|1187|1186.2|1187.2|1186.8|1187|1186.2|1415
1642580370000|2022-01-19 08:19:30|1186.8|1186|1186.2|1185.6|1186.8|1186|1186|1185.6|14529
1642580380000|2022-01-19 08:19:40|1186.4|1186|1186.8|1186.2|1186.8|1186.6|1186.2|1185.8|1796
1642580390000|2022-01-19 08:19:50|1186.6|1186.4|1186.6|1186.2|1186.6|1186.4|1186.6|1186.2|1000
1642580400000|2022-01-19 08:20:00|1186.8||1186.8||1186.8||1186.6||0
1642580410000|2022-01-19 08:20:10|1186.6|1186.4|1188|1187.6|1188|1187.6|1186.6|1186.4|6670
1642580420000|2022-01-19 08:20:20|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.8|1187.4|1600
1642580430000|2022-01-19 08:20:30|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.8|1187.4|0
1642580440000|2022-01-19 08:20:40|1188.2|1187.8|1187.8|1187.4|1188.2|1187.8|1187.8|1187.4|1427
1642580450000|2022-01-19 08:20:50|1187.6|1187.2|1187.6|1187|1187.6|1187.2|1187.4|1187|1631
1642580460000|2022-01-19 08:21:00|1187.4|1187.2|1186.4|1186|1187.4|1187.2|1186.4|1186|570
1642580470000|2022-01-19 08:21:10|1186.6|1186.2|1187|1186.4|1187.2|1186.6|1186.4|1186|3464
1642580480000|2022-01-19 08:21:20|1187.2|1186.6|1187|1186.6|1187.2|1186.6|1186.4|1186|7142
1642580490000|2022-01-19 08:21:30|1186.8|1186.4|1187|1186.4|1187|1186.6|1186.6|1186.2|814
1642580500000|2022-01-19 08:21:40|1186.8|1186.6|1186.8|1186.2|1187.2|1186.6|1186.8|1186.2|0
1642580510000|2022-01-19 08:21:50|1186.6|1186|1186|1185.4|1186.6|1186|1186|1185.4|4064
1642580520000|2022-01-19 08:22:00|1185.8|1185.6|1186|1185.4|1186.2|1185.6|1185.8|1185.4|0
1642580530000|2022-01-19 08:22:10|1186.2|1185.6|1186.6|1186|1186.6|1186.2|1186.2|1185.4|2284
1642580550000|2022-01-19 08:22:30|1186.8|1186.2|1186.4|1186|1187|1186.4|1186.4|1186|2810
1642580560000|2022-01-19 08:22:40|1186.6|1186.2|1186.4|1186|1186.8|1186.4|1186.2|1186|0
1642580570000|2022-01-19 08:22:50|1186|1185.8|1186|1185.6|1186|1185.8|1186|1185.6|1198
1642580580000|2022-01-19 08:23:00|1185.8|1185.8|1186.2|1185.6|1186.6|1186|1185.8|1185.6|0
1642580590000|2022-01-19 08:23:10|1186.4|1185.8|1186.4|1186|1186.6|1186|1186.4|1185.8|0
1642580600000|2022-01-19 08:23:20|1186.2|1185.8|1186.2|1185.6|1186.2|1185.8|1186.2|1185.6|479
1642580610000|2022-01-19 08:23:30|1186.6|1185.8|1186.8|1186.2|1186.8|1186.4|1186.4|1185.8|4949
1642580620000|2022-01-19 08:23:40|1186.6|1186.4|1186.2|1185.8|1187|1186.6|1186.2|1185.6|5582
1642580630000|2022-01-19 08:23:50|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|0
1642580640000|2022-01-19 08:24:00|||||||||100
1642580650000|2022-01-19 08:24:10|1186|1185.8|1186|1185.6|1186|1185.8|1185.6|1185.4|2024
1642580660000|2022-01-19 08:24:20|1186.2|1185.8|1186.2|1185.8|1186.2|1186|1186.2|1185.8|0
1642580670000|2022-01-19 08:24:30|1186.4|1186|1186.8|1186.4|1187|1186.4|1186.2|1185.6|12804
1642580680000|2022-01-19 08:24:40|1186.6|1186.2|1187|1186.6|1187.2|1186.8|1186.6|1186.2|2133
1642580690000|2022-01-19 08:24:50|1187.6|1186.8|1187.6|1187.2|1187.6|1187.2|1187.6|1186.8|5094
1642580700000|2022-01-19 08:25:00|1187.8|1187.4|1188.6|1188|1188.8|1188.4|1187.8|1187.4|6242
1642580710000|2022-01-19 08:25:10|1188.4|1188.4|1188|1187.8|1188.8|1188.4|1188|1187.6|16255
1642580720000|2022-01-19 08:25:20|1188.2|1188|1188|1187.4|1188.6|1188|1187.8|1187.4|1913
1642580730000|2022-01-19 08:25:30|1187.8|1187.2|1188|1187.6|1188|1187.8|1187.2|1186.8|4790
1642580740000|2022-01-19 08:25:40|1187.6|1187.2|1187.2|1186.8|1187.6|1187.2|1187|1186.6|3960
1642580750000|2022-01-19 08:25:50|1187|1187|1187|1186.6|1187|1187|1187|1186.6|610
1642580760000|2022-01-19 08:26:00|1186.8|1186.4|1187|1186.6|1187|1186.8|1186.8|1186.4|1314
1642580770000|2022-01-19 08:26:10|1186.8|1186.4|1186.4|1185.8|1186.8|1186.4|1186.2|1185.8|785
1642580780000|2022-01-19 08:26:20|1186|1185.6|1186|1185.4|1186.4|1185.8|1185.8|1185.4|0
1642580790000|2022-01-19 08:26:30|1185.8|1185.2|1185.6|1185.2|1186|1185.6|1185.6|1185.2|435
1642580800000|2022-01-19 08:26:40||1185||1185||1185||1185|0
1642580810000|2022-01-19 08:26:50|1185.4|1185.2|1185.4|1185|1185.4|1185.4|1185.4|1185|6263
1642580820000|2022-01-19 08:27:00|1185.2|1185.2|1185.2|1184.8|1185.2|1185.2|1185.2|1184.8|1931
1642580830000|2022-01-19 08:27:10|1185.4|1185|1185.8|1185.2|1185.8|1185.4|1185.4|1185|3791
1642580840000|2022-01-19 08:27:20|1185.6|1185|1185.8|1185.4|1185.8|1185.4|1185.6|1185|812
1642580850000|2022-01-19 08:27:30|1186|1185.6|1185.6|1185.2|1186.2|1185.8|1185.4|1185|2620
1642580860000|2022-01-19 08:27:40|1185.4|1185|1185.2|1184.8|1185.4|1185.2|1184.8|1184.2|1993
1642580870000|2022-01-19 08:27:50|1185.4|1184.6|1185.4|1184.8|1185.4|1184.8|1185|1184.6|2652
1642580880000|2022-01-19 08:28:00|1185.2|1184.6|1186.4|1186|1186.4|1186|1185|1184.6|12909
1642580890000|2022-01-19 08:28:10|1186.6|1186.2|1187|1186.4|1187|1186.4|1186.4|1186|0
1642580900000|2022-01-19 08:28:20|1186.8|1186.2|1186.8|1186.2|1187|1186.2|1186.6|1186.2|0
1642580910000|2022-01-19 08:28:30|1186.6|1186.4|1187|1186.4|1187|1186.6|1186.6|1186.2|0
1642580920000|2022-01-19 08:28:40|1186.8|1186.6|1186.4|1186|1186.8|1186.6|1186.4|1186|2626
1642580930000|2022-01-19 08:28:50|1186.2||1186.4||1186.4||1186.2||0
1642580940000|2022-01-19 08:29:00|1186.6|1186.2|1186.8|1186.2|1186.8|1186.6|1186.2|1185.6|19999
1642580950000|2022-01-19 08:29:10|1186.6|1186.4|1187|1186.6|1187|1186.6|1186.6|1186.4|83
1642580960000|2022-01-19 08:29:20||1186.4||1186.6||1186.8||1186.4|80
1642580970000|2022-01-19 08:29:30|1186.8|1186.4|1186.6|1186.2|1187|1186.4|1186.6|1186.2|1147
1642580980000|2022-01-19 08:29:40|1186.4|1186|1186.6|1186|1186.6|1186.2|1186.4|1186|1116
1642580990000|2022-01-19 08:29:50|1186.4|1185.8|1185.4|1185|1186.6|1185.8|1185.2|1185|6551
1642581000000|2022-01-19 08:30:00|1185.6|1185.2|1184.8|1184.4|1185.6|1185.4|1184.8|1184.2|6986
1642581010000|2022-01-19 08:30:10||1184.2||1184.4||1184.6||1184.2|2379
1642581020000|2022-01-19 08:30:20|1185|1184.6|1184.6|1184.2|1185|1184.8|1184.4|1184.2|4511
1642581030000|2022-01-19 08:30:30|1184.4|1184|1184|1183.6|1184.4|1184|1184|1183.6|465
1642581040000|2022-01-19 08:30:40|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1642581050000|2022-01-19 08:30:50|1184.6|1184.2|1184.6|1184.2|1184.6|1184.4|1183.8|1183.4|22428
1642581070000|2022-01-19 08:31:10|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.4|44
1642581080000|2022-01-19 08:31:20|1185|1184.6|1185.8|1185.4|1185.8|1185.4|1185|1184.6|5302
1642581090000|2022-01-19 08:31:30|1185.6|1185.2|1185|1184.4|1185.6|1185.2|1185|1184.4|1417
1642581100000|2022-01-19 08:31:40|1185.2|1184.6|1185.2|1184.6|1185.2|1184.6|1185|1184.6|0
1642581110000|2022-01-19 08:31:50|1185|1184.8|1186.4|1186|1186.6|1186.2|1185|1184.8|4834
1642581120000|2022-01-19 08:32:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186|1501
1642581130000|2022-01-19 08:32:10|1186.4|1186|1186.4|1186|1186.6|1186.2|1186.2|1185.8|5346
1642581140000|2022-01-19 08:32:20|1186.6|1186.2|1186.8|1186.2|1187|1186.4|1186.4|1186|4256
1642581150000|2022-01-19 08:32:30|1186.6|1186|1186.4|1186|1186.6|1186.2|1186|1185.8|2403
1642581160000|2022-01-19 08:32:40|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1642581180000|2022-01-19 08:33:00|1186.2|1186.2|1186.4|1186|1186.6|1186.2|1186.2|1186|4175
1642581190000|2022-01-19 08:33:10|1186.2|1185.8|1185.8|1185.4|1186.4|1186|1185.4|1185|3019
1642581200000|2022-01-19 08:33:20|1185.6|1185.2|1185.6|1185.2|1185.6|1185.4|1185.6|1185.2|0
1642581210000|2022-01-19 08:33:30|1185.8|1185.4|1185.8|1185.4|1186|1185.6|1185.6|1185.4|437
1642581220000|2022-01-19 08:33:40|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|720
1642581230000|2022-01-19 08:33:50|1186.4|1186|1186.4|1186|1186.6|1186|1186.4|1185.8|0
1642581240000|2022-01-19 08:34:00|1186.6|1185.8|1186.8|1186.2|1186.8|1186.4|1186.4|1185.8|6379
1642581250000|2022-01-19 08:34:10|1186.6|1186|1186.8|1186.2|1186.8|1186.6|1186.2|1186|5346
1642581260000|2022-01-19 08:34:20|1186.6|1186.4|1186.4|1186|1186.6|1186.4|1186.4|1186|990
1642581270000|2022-01-19 08:34:30|1186.2|1185.8|1185.6|1185.2|1186.2|1185.8|1185.4|1185|1999
1642581280000|2022-01-19 08:34:40|1185.4|1185|1185|1184.6|1185.4|1185|1184.8|1184.6|3167
1642581290000|2022-01-19 08:34:50|1185.2|1184.8|1185.8|1185.2|1185.8|1185.2|1185.2|1184.8|1902
1642581300000|2022-01-19 08:35:00|1186|1185.4|1185.8|1185.4|1186|1185.6|1185.8|1185.2|13
1642581310000|2022-01-19 08:35:10|1185.6|1185.6|1186.2|1185.8|1186.2|1185.8|1185.4|1185.2|10885
1642581320000|2022-01-19 08:35:20|1186|1185.6|1185.6|1185.2|1186|1185.6|1185.4|1185|2157
1642581330000|2022-01-19 08:35:30|1185.2|1185|1184.6|1184|1185.2|1185|1184.4|1184|12329
1642581340000|2022-01-19 08:35:40|1184.8|1184.2|1184.8|1184.2|1185|1184.6|1184.8|1184|2436
1642581350000|2022-01-19 08:35:50|1185|1184.4|1184.8|1184.4|1185.2|1184.8|1184.8|1184.2|6611
1642581360000|2022-01-19 08:36:00|1184.6|1184.6|1185|1184.4|1185|1184.6|1184.6|1184|931
1642581370000|2022-01-19 08:36:10|1185.2|1184.6|1185.2|1184.8|1185.2|1185|1185|1184.6|1338
1642581380000|2022-01-19 08:36:20|1185.4|1184.6|1185|1184.4|1185.6|1185|1184.8|1184.4|6328
1642581390000|2022-01-19 08:36:30|1184.8|1184.2|1184.6|1184|1184.8|1184.2|1184.4|1184|760
1642581400000|2022-01-19 08:36:40|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184|1945
1642581410000|2022-01-19 08:36:50|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.6|1184|43880
1642581420000|2022-01-19 08:37:00|1184.6|1184.2|1185|1184.8|1185.2|1185|1184.6|1184.2|11778
1642581430000|2022-01-19 08:37:10|1185.2|1185|1185.6|1185.2|1185.8|1185.6|1185.2|1184.8|9131
1642581440000|2022-01-19 08:37:20|1185.8|1185|1184.4|1184.2|1185.8|1185.2|1184.4|1184|10255
1642581450000|2022-01-19 08:37:30|1184.6|1184.4|1185|1184.6|1185.2|1184.8|1184.6|1184.2|2171
1642581460000|2022-01-19 08:37:40|1184.8|1184.4|1184.6|1184.4|1184.8|1184.4|1184.6|1184.2|1095
1642581470000|2022-01-19 08:37:50|1184.4|1184.2|1184.8|1184.4|1184.8|1184.6|1184.4|1184.2|709
1642581480000|2022-01-19 08:38:00|1185|1184.2|1185.4|1185|1185.4|1185|1185|1184.2|6131
1642581490000|2022-01-19 08:38:10|1185.2|1184.8|1184.8|1184.4|1185.2|1184.8|1184.8|1184.2|431
1642581500000|2022-01-19 08:38:20|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|300
1642581510000|2022-01-19 08:38:30|1185|1184.6|1185.6|1185.2|1185.6|1185.2|1185|1184.6|3000
1642581520000|2022-01-19 08:38:40|1185.8|1185.4|1186|1185.6|1186.2|1185.8|1185.8|1185.4|5242
1642581530000|2022-01-19 08:38:50|1186.2||1186||1186.2||1186||0
1642581540000|2022-01-19 08:39:00|1186.2|1185.8|1186.8|1186.4|1187.4|1187|1185.6|1185.4|26419
1642581550000|2022-01-19 08:39:10|1187|1186.6|1187.8|1187.4|1187.8|1187.4|1186.8|1186.6|1798
1642581560000|2022-01-19 08:39:20|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.2|1186.8|5934
1642581570000|2022-01-19 08:39:30|1187.4|1187.4|1187.6|1187|1187.6|1187.4|1187.4|1187|2584
1642581580000|2022-01-19 08:39:40|1187.4|1186.8|1186.8|1186.4|1187.6|1186.8|1186.8|1186.4|996
1642581590000|2022-01-19 08:39:50|1186.6|1186.2|1186.2|1185.8|1186.6|1186.2|1186.2|1185.8|2405
1642581600000|2022-01-19 08:40:00|1186.4|1186|1185.8|1185.2|1186.4|1186|1185.8|1185.2|5119
1642581610000|2022-01-19 08:40:10||1185.4||1185.4||1185.6||1185.2|0
1642581620000|2022-01-19 08:40:20|1186|1185.6|1185.8|1185.4|1186.2|1186|1185.8|1185.4|3963
1642581630000|2022-01-19 08:40:30|1185.6|1185.2|1185.2|1185|1185.6|1185.2|1185.2|1185|1589
1642581640000|2022-01-19 08:40:40||1184.8||1184.8||1184.8||1184.8|1000
1642581660000|2022-01-19 08:41:00|1185|1184.6|1184.8|1184.2|1185|1184.6|1184.6|1184.2|1961
1642581670000|2022-01-19 08:41:10|1184.6|1184|1184.4|1184|1184.6|1184.2|1184.2|1184|339
1642581680000|2022-01-19 08:41:20|1184.2|1183.8|1183.6|1183.2|1184.2|1183.8|1183.6|1183.2|3049
1642581690000|2022-01-19 08:41:30|1183.4|1183|1183.4|1183|1183.4|1183|1183|1182.6|5607
1642581700000|2022-01-19 08:41:40|1183.6|1183.2|1184.2|1183.8|1184.2|1183.8|1183.4|1183|1935
1642581710000|2022-01-19 08:41:50|1184|1183.6|1184|1183.6|1184.4|1184|1183.8|1183.4|1343
1642581720000|2022-01-19 08:42:00|1184.2|1183.4|1184.2|1183.6|1184.2|1183.8|1184.2|1183.4|0
1642581730000|2022-01-19 08:42:10|1184|1183.4|1184.2|1183.6|1184.2|1183.8|1184|1183.4|1220
1642581740000|2022-01-19 08:42:20|1184|1183.8|1184|1183.4|1184|1183.8|1184|1183.4|686
1642581750000|2022-01-19 08:42:30|1184.2|1183.6|1184|1183.4|1184.2|1183.8|1184|1183.4|0
1642581760000|2022-01-19 08:42:40|1183.8|1183.6|1184.2|1183.8|1184.2|1183.8|1183.8|1183.4|2334
1642581770000|2022-01-19 08:42:50|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|1901
1642581780000|2022-01-19 08:43:00|1184.4|1184|1184.6|1184.2|1184.8|1184.4|1184.4|1183.8|6694
1642581790000|2022-01-19 08:43:10|1184.8|1184.4|1184|1183.6|1185|1184.4|1184|1183.6|8310
1642581800000|2022-01-19 08:43:20|1184.2|1183.4|1184.2|1183.8|1184.4|1184.2|1184.2|1183.4|3639
1642581810000|2022-01-19 08:43:30||1184||1183.8||1184||1183.8|2431
1642581820000|2022-01-19 08:43:40|1184|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.4|1915
1642581830000|2022-01-19 08:43:50|1183.8|1183.4|1183.2|1182.6|1184|1183.4|1183.2|1182.6|1792
1642581840000|2022-01-19 08:44:00|1183.4|1182.4|1183.6|1183.2|1183.8|1183.4|1183.4|1182.4|2827
1642581850000|2022-01-19 08:44:10|1183.4|1183|1183.6|1183.2|1184|1183.4|1183.4|1183|1986
1642581860000|2022-01-19 08:44:20|1183.4|1183.4|1183.4|1183.2|1183.6|1183.4|1183.4|1183|7898
1642581870000|2022-01-19 08:44:30|1183.2|1183|1183.4|1183|1183.6|1183.2|1183.2|1183|16000
1642581880000|2022-01-19 08:44:40|1183.2|1182.8|1183|1182.8|1183.2|1182.8|1182.8|1182.2|9704
1642581890000|2022-01-19 08:44:50|1182.8|1182.6|1183.4|1183|1183.6|1183.2|1182.8|1182.2|9065
1642581900000|2022-01-19 08:45:00|1183.6|1182.8|1183.6|1183.2|1183.8|1183.4|1183.6|1182.8|1585
1642581920000|2022-01-19 08:45:20|1183.8|1183.4|1183.8|1183.6|1184|1183.8|1183.6|1183.2|9753
1642581930000|2022-01-19 08:45:30|1183.6|1183.4|1183.8|1183.2|1184|1183.8|1183.6|1183.2|8495
1642581940000|2022-01-19 08:45:40|1183.6|1183|1182.8|1182.6|1183.6|1183|1182.8|1182.6|11400
1642581950000|2022-01-19 08:45:50|1182.6|1182.4|1184.4|1183.8|1184.6|1184|1182.4|1182|37162
1642581960000|2022-01-19 08:46:00|1184.2|1184|1183.6|1183.2|1184.4|1184|1183.6|1183|3794
1642581970000|2022-01-19 08:46:10|1183.8|1183.4|1184.2|1183.6|1184.4|1184|1183.8|1183.4|1894
1642581980000|2022-01-19 08:46:20|1184|1183.8|1183.8|1183.4|1184|1183.8|1183.8|1183.2|4125
1642581990000|2022-01-19 08:46:30|1184|1183.2|1184.4|1184|1184.4|1184.2|1184|1183.2|8213
1642582000000|2022-01-19 08:46:40|1184.6|1184.2|1185|1184.6|1185|1184.8|1184.6|1184.2|1872
1642582010000|2022-01-19 08:46:50|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1183.8|1183.4|15000
1642582020000|2022-01-19 08:47:00|1185|1184.2|1185|1184.8|1185|1184.8|1184.6|1184.2|118
1642582030000|2022-01-19 08:47:10|1185.2|1184.6|1184.4|1184|1185.2|1184.8|1184.4|1184|3508
1642582040000|2022-01-19 08:47:20|1184.6|1184.2|1184.8|1184.4|1185|1184.6|1184.4|1184|7196
1642582050000|2022-01-19 08:47:30|1184.6|1184.2|1184.2|1183.6|1184.8|1184.4|1184|1183.6|7501
1642582060000|2022-01-19 08:47:40|1184|1183.4|1184.6|1184.2|1184.6|1184.2|1183.8|1183.4|19403
1642582080000|2022-01-19 08:48:00|1184.4|1184|1184|1183.6|1184.6|1184|1184|1183.4|1612
1642582090000|2022-01-19 08:48:10|1184.2|1183.4|1184.6|1184|1184.6|1184.2|1184.2|1183.4|1769
1642582100000|2022-01-19 08:48:20|1184.8|1184.2|1185.6|1185.2|1185.6|1185.2|1184.8|1184.2|8018
1642582110000|2022-01-19 08:48:30|1185.4|1185|1185.4|1185.2|1185.6|1185.4|1185.4|1184.8|6894
1642582120000|2022-01-19 08:48:40|1185.2|1185|1185.2|1184.8|1185.4|1185|1185.2|1184.8|2068
1642582130000|2022-01-19 08:48:50|1185|1184.6|1185.6|1185.2|1185.6|1185.2|1184.8|1184.6|6828
1642582140000|2022-01-19 08:49:00|1185.8|1185.4|1186|1185.6|1186|1185.8|1185.8|1185.4|0
1642582150000|2022-01-19 08:49:10|1186.2|1185.4|1185.8|1185.4|1186.2|1185.4|1185.8|1185.2|0
1642582160000|2022-01-19 08:49:20||1185.6||1185.4||1185.6||1185.4|0
1642582170000|2022-01-19 08:49:30|1185.6|1185.6|1185.6|1185.2|1186|1185.6|1185.4|1185.2|1985
1642582180000|2022-01-19 08:49:40|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1184.6|1233
1642582190000|2022-01-19 08:49:50|1185.6|1184.8|1185.6|1185.2|1185.6|1185.2|1185.4|1184.8|1349
1642582200000|2022-01-19 08:50:00|1185.4|1185|1185.4|1184.8|1185.4|1185|1185|1184.6|610
1642582210000|2022-01-19 08:50:10|1185.2|1185|1185.4|1185|1185.4|1185.2|1185.2|1184.8|0
1642582220000|2022-01-19 08:50:20|1185.6|1185.2|1185.2|1184.8|1185.6|1185.2|1185|1184.8|437
1642582230000|2022-01-19 08:50:30|1185|1184.6|1183.6|1183|1185|1184.6|1183.6|1183|10839
1642582240000|2022-01-19 08:50:40|1183.8|1183.2|1184.4|1183.8|1184.4|1184|1183.8|1183|1169
1642582250000|2022-01-19 08:50:50|1184.2|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.6|0
1642582260000|2022-01-19 08:51:00|1184.4|1184|1185|1184.6|1185|1184.6|1184.4|1184|3220
1642582270000|2022-01-19 08:51:10|1185.2|1184.8|1185.2|1184.8|1185.4|1184.8|1185.2|1184.8|0
1642582280000|2022-01-19 08:51:20|1185|1184.6|1184.6|1184|1185|1184.6|1184.4|1184|1362
1642582290000|2022-01-19 08:51:30|1184.4|1183.8|1184|1183.4|1184.4|1183.8|1184|1183.4|431
1642582300000|2022-01-19 08:51:40|1183.8|1183.2|1184.6|1184.2|1184.6|1184.2|1183.6|1183.2|1703
1642582310000|2022-01-19 08:51:50|1184.8|1184|1184.6|1184.2|1184.8|1184.2|1184.6|1184|0
1642582320000|2022-01-19 08:52:00|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.8|1184.2|431
1642582330000|2022-01-19 08:52:10|1185|1184.6|1185.2|1184.6|1185.2|1184.8|1184.8|1184.4|1188
1642582340000|2022-01-19 08:52:20|1185.4|1184.8|1185.4|1184.8|1185.4|1185|1185.4|1184.8|0
1642582350000|2022-01-19 08:52:30|1185.2|1185|1185.6|1185|1185.6|1185.2|1185.2|1184.8|433
1642582360000|2022-01-19 08:52:40|1185.8|1185.2|1185.8|1185.2|1186|1185.6|1185.8|1185.2|0
1642582370000|2022-01-19 08:52:50|1185.6|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|0
1642582380000|2022-01-19 08:53:00|1185.8|1185.4|1185.2|1184.6|1185.8|1185.4|1185.2|1184.6|431
1642582390000|2022-01-19 08:53:10||1184.8||1184.8||1184.8||1184.6|0
1642582400000|2022-01-19 08:53:20|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.4|1183.8|1162
1642582410000|2022-01-19 08:53:30|1184.8|1184.4|1184.8|1184.2|1184.8|1184.4|1184.6|1184|3612
1642582420000|2022-01-19 08:53:40|1185|1184.4|1185.4|1184.8|1185.4|1184.8|1185|1184.2|104
1642582430000|2022-01-19 08:53:50|1185.6|1185|1185.4|1185|1185.6|1185.2|1185.4|1185|210
1642582440000|2022-01-19 08:54:00|1185.2||1185.4||1185.4||1185.2||54
1642582450000|2022-01-19 08:54:10|1185.6|1184.8|1185.2|1184.8|1185.6|1184.8|1184.8|1184.4|3272
1642582460000|2022-01-19 08:54:20|1185|1184.6|1185.2|1185|1185.2|1185|1185|1184.6|337
1642582470000|2022-01-19 08:54:30|1185.4|1184.8|1185.4|1185|1185.4|1185|1185.4|1184.8|3351
1642582480000|2022-01-19 08:54:40|1185.6|1185.2|1185.6|1185|1186|1185.6|1185.4|1185|2569
1642582490000|2022-01-19 08:54:50|1185.4|1184.8|1185.2|1184.8|1185.6|1184.8|1185|1184.6|1159
1642582500000|2022-01-19 08:55:00|1185|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|2058
1642582510000|2022-01-19 08:55:10|1184.8|1184.6|1185|1184.6|1185.2|1184.8|1184.8|1184.4|500
1642582520000|2022-01-19 08:55:20|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.4|1184|4661
1642582530000|2022-01-19 08:55:30|1184.4|1184|1183.8|1183.4|1184.4|1184|1183.8|1183.4|1592
1642582540000|2022-01-19 08:55:40|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183|1182.6|17577
1642582550000|2022-01-19 08:55:50|1183.2|1182.8|1183.4|1183|1183.4|1183|1182.8|1182.4|2360
1642582560000|2022-01-19 08:56:00|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|400
1642582570000|2022-01-19 08:56:10|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1183|1182.4|1346
1642582580000|2022-01-19 08:56:20|1183.4|1182.8|1184.4|1184|1184.6|1184.2|1183.4|1182.8|859
1642582590000|2022-01-19 08:56:30|1184.6|1183.8|1183.4|1182.8|1184.6|1183.8|1183.4|1182.8|908
1642582600000|2022-01-19 08:56:40|1183.2|1183|1183.2|1182.8|1183.2|1183|1182.8|1182.4|923
1642582610000|2022-01-19 08:56:50|1183.4|1183|1183.8|1183.2|1184|1183.4|1183.4|1183|0
1642582620000|2022-01-19 08:57:00|1183.6|1183.4|1183.8|1183.2|1183.8|1183.4|1183.4|1183.2|0
1642582630000|2022-01-19 08:57:10|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|0
1642582640000|2022-01-19 08:57:20|1183.6|1183.2|1183.8|1183.2|1183.8|1183.2|1183.6|1183.2|464
1642582650000|2022-01-19 08:57:30|1183.6|1183.4|1183.6|1183.4|1183.8|1183.4|1183.6|1183.2|0
1642582660000|2022-01-19 08:57:40|1183.4|1183.2|1183.4|1182.8|1183.6|1183.2|1183.4|1182.8|666
1642582670000|2022-01-19 08:57:50|1183.6|1183|1183.4|1183|1183.6|1183.2|1183.2|1183|373
1642582680000|2022-01-19 08:58:00|1183.6|1182.8|1183.8|1183.6|1183.8|1183.6|1183.6|1182.8|1654
1642582690000|2022-01-19 08:58:10|1184|1183.8|1183.8|1183.2|1184.2|1183.8|1183.6|1183.2|1380
1642582700000|2022-01-19 08:58:20|1183.6|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183|1775
1642582710000|2022-01-19 08:58:30||1183||1183.2||1183.2||1183|0
1642582720000|2022-01-19 08:58:40|1183.4|1183|1183.8|1183.2|1183.8|1183.2|1183.2|1182.8|1421
1642582730000|2022-01-19 08:58:50|1183.6|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.4|1852
1642582740000|2022-01-19 08:59:00|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1642582750000|2022-01-19 08:59:10|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1642582760000|2022-01-19 08:59:20|1183.4|1183|1183.4|1183|1183.6|1183.2|1183.4|1183|1510
1642582770000|2022-01-19 08:59:30|1183.6|1183.2|1183.4|1183|1183.6|1183.4|1183.4|1183|2032
1642582780000|2022-01-19 08:59:40|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1642582790000|2022-01-19 08:59:50|1183.8|1183.4|1184.8|1184.2|1184.8|1184.4|1183.8|1183.4|5507
1642582800000|2022-01-19 09:00:00|1185|1184.4|1185.2|1184.8|1185.2|1184.8|1185|1184.4|431
1642582810000|2022-01-19 09:00:10|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.6|1184|5177
1642582820000|2022-01-19 09:00:20|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|1130
1642582830000|2022-01-19 09:00:30|1184.4|1184|1184.4|1184|1184.4|1184|1184.2|1184|0
1642582850000|2022-01-19 09:00:50|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|0
1642582860000|2022-01-19 09:01:00|1184.2|1183.8|1183.4|1183|1184.4|1183.8|1183.2|1183|2502
1642582870000|2022-01-19 09:01:10|1183.6|1183.2|1183.4|1182.8|1184|1183.6|1183.4|1182.8|4312
1642582880000|2022-01-19 09:01:20|1183.2|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.4|432
1642582890000|2022-01-19 09:01:30|1182.8|1182.4|1182.8|1182.4|1183|1182.4|1182.6|1182.2|2124
1642582900000|2022-01-19 09:01:40|1182.6|1182.2|1182.2|1182|1182.6|1182.4|1182.2|1182|1019
1642582910000|2022-01-19 09:01:50|1182|1181.8|1182.2|1181.6|1182.2|1182|1182|1181.6|3672
1642582920000|2022-01-19 09:02:00|1182|1181.8|1183|1182.6|1183|1182.6|1182|1181.8|3048
1642582930000|2022-01-19 09:02:10|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|859
1642582940000|2022-01-19 09:02:20|1183.2|1182.8|1183.6|1183.2|1183.8|1183.4|1183|1182.8|4326
1642582950000|2022-01-19 09:02:30|1183.4||1183.6||1183.6||1183.4||0
1642582960000|2022-01-19 09:02:40|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.6|1183.2|1000
1642582970000|2022-01-19 09:02:50|||||||||1000
1642582980000|2022-01-19 09:03:00||1183.6||1183.4||1183.6||1183.4|0
1642582990000|2022-01-19 09:03:10|1184|1183.6|1184|1183.4|1184|1183.6|1183.8|1183.4|707
1642583000000|2022-01-19 09:03:20|1183.8|1183.6|1183.8|1183.4|1184|1183.8|1183.8|1183.4|460
1642583010000|2022-01-19 09:03:30|1183.6|1183.6|1183.6|1183.4|1183.8|1183.6|1183.6|1183.4|431
1642583020000|2022-01-19 09:03:40|1183.8|1183.6|1183|1182.6|1184|1183.6|1183|1182.6|4390
1642583030000|2022-01-19 09:03:50|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|0
1642583040000|2022-01-19 09:04:00|1183|1183|1183.2|1183|1183.2|1183|1183|1183|0
1642583050000|2022-01-19 09:04:10|1183|1182.8|1182.6|1182.4|1183|1182.8|1182.6|1182.2|864
1642583060000|2022-01-19 09:04:20|1183|1182.8|1182.4|1182|1183|1182.8|1182.4|1181.8|33065
1642583070000|2022-01-19 09:04:30|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182|1181.6|4200
1642583080000|2022-01-19 09:04:40|1182.4|1181.6|1182.8|1182.4|1182.8|1182.4|1182.4|1181.6|7775
1642583090000|2022-01-19 09:04:50|1182.6|1182.2|1183.6|1183.2|1183.6|1183.2|1182.6|1182.2|5695
1642583100000|2022-01-19 09:05:00|1183.4|1183|1184.4|1184|1184.4|1184|1183.4|1183|2070
1642583110000|2022-01-19 09:05:10|1184.6|1184.2|1185|1184.4|1185|1184.8|1184.6|1184.2|1941
1642583130000|2022-01-19 09:05:30|1184.8|1184.2|1184|1183.6|1184.8|1184.2|1184|1183.4|8167
1642583140000|2022-01-19 09:05:40|1184.2|1183.8|1184.8|1184.4|1184.8|1184.4|1184.2|1183.8|5747
1642583150000|2022-01-19 09:05:50|1184.6|1184.2|1184|1183.6|1184.6|1184.2|1184|1183.4|4998
1642583160000|2022-01-19 09:06:00|1184.2|1183.4|1183.8|1183.4|1184.2|1183.6|1183.4|1183|4613
1642583170000|2022-01-19 09:06:10|1183.6|1183.6|1184.4|1184.2|1184.6|1184.2|1183.6|1183.6|7003
1642583180000|2022-01-19 09:06:20|1184.2|1184|1184|1183.4|1184.2|1184|1184|1183.4|3211
1642583190000|2022-01-19 09:06:30|1183.8|1183.6|1184.4|1184|1184.4|1184.2|1183.8|1183.4|10000
1642583200000|2022-01-19 09:06:40|1184.2|1183.8|1183.6|1183.4|1184.2|1183.8|1183.6|1183.2|1563
1642583210000|2022-01-19 09:06:50||1183.2||1183.4||1183.4||1183.2|0
1642583220000|2022-01-19 09:07:00|1183.8|1183.6|1184.4|1184|1184.4|1184|1183.8|1183.6|2226
1642583230000|2022-01-19 09:07:10|1184.6|1184.2|1184.2|1183.8|1185|1184.6|1184.2|1183.8|2904
1642583240000|2022-01-19 09:07:20|1184|1183.6|1184.2|1183.6|1184.2|1183.8|1184|1183.4|1390
1642583250000|2022-01-19 09:07:30|1184|1183.4|1182.8|1182.4|1184|1183.4|1182.4|1182|12882
1642583260000|2022-01-19 09:07:40|1183|1182.6|1183|1182.8|1183|1182.8|1182.8|1182.6|4364
1642583270000|2022-01-19 09:07:50|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|1425
1642583280000|2022-01-19 09:08:00|1183|1183|1182.8|1182.4|1183.2|1183|1182.8|1182.2|10575
1642583300000|2022-01-19 09:08:20|1183|1182.6|1183.6|1183.2|1183.6|1183.4|1183|1182.4|2584
1642583310000|2022-01-19 09:08:30|1183.4|1183|1182.8|1182.4|1183.4|1183.2|1182.8|1182.4|866
1642583320000|2022-01-19 09:08:40|1183|1182.6|1182.6|1182.2|1183|1182.6|1182.6|1182.2|434
1642583330000|2022-01-19 09:08:50||1182||1182.4||1182.4||1182|0
1642583340000|2022-01-19 09:09:00|1182.8|1182.6|1182.8|1182.4|1182.8|1182.6|1182.8|1182.2|0
1642583350000|2022-01-19 09:09:10||1182.2||1182.2||1182.2||1182.2|0
1642583360000|2022-01-19 09:09:20|1182.6|1182|1182.4|1182|1182.6|1182|1182.2|1182|483
1642583370000|2022-01-19 09:09:30||1182.2||1182.2||1182.2||1182.2|0
1642583380000|2022-01-19 09:09:40|1182.6|1182.4|1183.2|1182.8|1183.2|1183|1182.6|1182.2|3575
1642583390000|2022-01-19 09:09:50|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.6|0
1642583400000|2022-01-19 09:10:00|1183.4|1183|1183.6|1183.4|1183.6|1183.4|1183.4|1183|2912
1642583410000|2022-01-19 09:10:10|1183.8|1183.6|1184|1183.4|1184|1183.8|1183.8|1183.4|3693
1642583420000|2022-01-19 09:10:20|1184.2|1183.6|1184.4|1183.8|1184.4|1183.8|1184.2|1183.6|424
1642583430000|2022-01-19 09:10:30|1184.6|1184|1184.8|1184.4|1184.8|1184.6|1184.6|1184|2386
1642583440000|2022-01-19 09:10:40|1184.6|1184.2|1185|1184.6|1185.4|1185|1184.6|1184.2|7136
1642583450000|2022-01-19 09:10:50|1184.8|1184.8|1185.2|1185|1185.2|1185|1184.8|1184.4|963
1642583460000|2022-01-19 09:11:00|1185.4|1185.2|1185.8|1185.2|1185.8|1185.4|1185.4|1185|737
1642583470000|2022-01-19 09:11:10|1185.6|1185.4|1186.2|1185.6|1186.2|1185.8|1185.6|1185.4|1283
1642583480000|2022-01-19 09:11:20|1186|1185.8|1185.2|1185|1186|1185.8|1185.2|1185|3805
1642583490000|2022-01-19 09:11:30|1185.4|1184.8|1185.8|1185.2|1185.8|1185.2|1185.4|1184.8|746
1642583500000|2022-01-19 09:11:40|1185.6|1185.4|1185.8|1185.4|1186|1185.4|1185.6|1185.2|0
1642583510000|2022-01-19 09:11:50|1186|1185.6|1186.4|1186|1186.6|1186.4|1185.8|1185.6|9139
1642583520000|2022-01-19 09:12:00|1186.2|1185.8|1185.6|1185.2|1186.4|1186|1185.4|1185|3575
1642583530000|2022-01-19 09:12:10|1185.4|1185|1186.2|1185.8|1186.2|1185.8|1185.2|1184.8|10625
1642583540000|2022-01-19 09:12:20|1186.4|1186|1186.2|1185.8|1186.6|1186|1186|1185.8|2028
1642583550000|2022-01-19 09:12:30|1186.4|1186|1187.2|1186.8|1187.2|1187|1186.4|1186|24256
1642583560000|2022-01-19 09:12:40|1187|1186.6|1187.2|1186.6|1187.2|1187|1187|1186.6|7265
1642583570000|2022-01-19 09:12:50||1186.8||1186.8||1186.8||1186.8|0
1642583580000|2022-01-19 09:13:00|1187|1186.6|1187|1186.8|1187.2|1186.8|1186.6|1186.4|9349
1642583590000|2022-01-19 09:13:10|1186.8|1186.6|1186.2|1186|1187|1186.6|1186.2|1185.8|23822
1642583600000|2022-01-19 09:13:20|1186.4|1185.8|1186.6|1186.2|1186.6|1186.4|1186.4|1185.8|4168
1642583610000|2022-01-19 09:13:30|1186.8|1186.4|1186.6|1186.4|1186.8|1186.4|1186.6|1186|6948
1642583620000|2022-01-19 09:13:40||1186.2||1186.2||1186.2||1186.2|954
1642583640000|2022-01-19 09:14:00|1186.8|1186.4|1186.8|1186.2|1187|1186.8|1186.8|1186.2|2640
1642583650000|2022-01-19 09:14:10|1186.6|1186|1185.8|1185.2|1186.6|1186|1185.8|1185.2|4048
1642583660000|2022-01-19 09:14:20|1185.6|1185|1185.2|1184.8|1185.6|1185|1185.2|1184.8|1230
1642583670000|2022-01-19 09:14:30|1185|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.2|448
1642583680000|2022-01-19 09:14:40|1184.8|1184.4|1184.8|1184.2|1184.8|1184.6|1184.8|1184.2|0
1642583690000|2022-01-19 09:14:50|1184.6|1184|1184.6|1184.4|1184.6|1184.4|1184.6|1184|258
1642583700000|2022-01-19 09:15:00|1184.4|1184.2|1183.6|1183.2|1184.4|1184.4|1183.4|1183.2|14402
1642583710000|2022-01-19 09:15:10|1183.8|1183.4|1184.4|1184|1184.4|1184|1183.8|1183.4|3653
1642583720000|2022-01-19 09:15:20|1184.6|1184.2|1185.2|1184.8|1185.4|1185|1184.6|1184|4348
1642583730000|2022-01-19 09:15:30|1185.4||1185.4||1185.4||1185.4||0
1642583740000|2022-01-19 09:15:40|1185.6|1185|1185.8|1185.4|1186|1185.6|1185.4|1184.8|2785
1642583750000|2022-01-19 09:15:50|1185.6|1185.2|1185.8|1185.4|1186|1185.6|1185.6|1185.2|1000
1642583760000|2022-01-19 09:16:00|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.4|1184.8|0
1642583770000|2022-01-19 09:16:10|1185.2|1185.2|1185.4|1185|1185.4|1185.2|1185.2|1184.8|431
1642583780000|2022-01-19 09:16:20|1185.6|1185.2|1185.8|1185.4|1186|1185.4|1185.6|1185.2|851
1642583800000|2022-01-19 09:16:40|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.4|1185|0
1642583810000|2022-01-19 09:16:50|1185.2|1184.8|1185.2|1184.6|1185.4|1184.8|1185|1184.6|0
1642583820000|2022-01-19 09:17:00|1185.4|1184.8|1185.8|1185.2|1185.8|1185.4|1185.4|1184.8|385
1642583830000|2022-01-19 09:17:10|1186|1185.4|1186.4|1186|1186.6|1186.2|1186|1185.4|862
1642583840000|2022-01-19 09:17:20|1186.2|1185.8|1185.6|1185|1186.2|1185.8|1185.4|1185|2920
1642583850000|2022-01-19 09:17:30|1185.4|1185.2|1185.2|1184.8|1185.4|1185.2|1185.2|1184.8|0
1642583860000|2022-01-19 09:17:40|1185|1184.6|1185|1184.6|1185.4|1185.2|1185|1184.6|1968
1642583870000|2022-01-19 09:17:50|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.6|0
1642583880000|2022-01-19 09:18:00||1185||1185||1185||1185|0
1642583890000|2022-01-19 09:18:10|1185|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.8|448
1642583900000|2022-01-19 09:18:20|1185|1185|1185|1184.6|1185.2|1185|1185|1184.6|8
1642583910000|2022-01-19 09:18:30|1184.8|1184.4|1185.2|1184.8|1185.2|1184.8|1184.8|1184.4|0
1642583920000|2022-01-19 09:18:40|1185|1184.6|1185.4|1185|1185.4|1185|1185|1184.6|2448
1642583930000|2022-01-19 09:18:50|1185.6|1184.8|1185.6|1185|1185.6|1185.2|1185.4|1184.8|250
1642583940000|2022-01-19 09:19:00|1185.4|1185.2|1185.2|1184.8|1185.4|1185.2|1185|1184.6|645
1642583980000|2022-01-19 09:19:40|1185|1184.6|1184.6|1184.2|1185.2|1184.6|1184.6|1184.2|2593
1642583990000|2022-01-19 09:19:50|1184.8|1184.4|1184|1183.6|1184.8|1184.4|1184|1183.6|468
1642584000000|2022-01-19 09:20:00|1183.8|1183.4|1184|1183.6|1184|1183.8|1183.8|1183.4|2518
1642584010000|2022-01-19 09:20:10|1184.2|1183.8|1185|1184.4|1185|1184.6|1184.2|1183.8|2651
1642584020000|2022-01-19 09:20:20|1184.8|1184.6|1184.6|1184|1184.8|1184.6|1184.4|1184|1728
1642584030000|2022-01-19 09:20:30|1184.4|1183.8|1184|1183.6|1184.4|1184|1184|1183.6|441
1642584040000|2022-01-19 09:20:40|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|15540
1642584050000|2022-01-19 09:20:50||1183.4||1183.4||1183.4||1183.2|1000
1642584060000|2022-01-19 09:21:00|1183.8|1183.6|1184|1183.6|1184|1183.8|1183.8|1183.6|2925
1642584070000|2022-01-19 09:21:10|1184.2|1183.8|1183.8|1183.2|1184.2|1183.8|1183.6|1183.2|1116
1642584080000|2022-01-19 09:21:20|1183.6|1183.4|1183.8|1183.6|1184|1183.6|1183.6|1183.2|2742
1642584090000|2022-01-19 09:21:30|1184|1183.8|1184.4|1183.8|1184.6|1184.4|1184|1183.6|10996
1642584100000|2022-01-19 09:21:40|1184.6|1184|1184.2|1183.8|1184.6|1184.2|1184.2|1183.8|0
1642584120000|2022-01-19 09:22:00|1184|1183.6|1184.2|1183.8|1184.2|1183.8|1184|1183.6|431
1642584130000|2022-01-19 09:22:10|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1183.8|1248
1642584140000|2022-01-19 09:22:20|1184.6|1183.8|1184.6|1184|1184.6|1184.2|1184.6|1183.8|0
1642584150000|2022-01-19 09:22:30||1184.2||1184||1184.2||1184|0
1642584160000|2022-01-19 09:22:40|1184.8|1184.2|1184.8|1184.4|1185.2|1184.8|1184.8|1184.2|942
1642584170000|2022-01-19 09:22:50|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|0
1642584180000|2022-01-19 09:23:00|1184.6|1183.8|1184.4|1184|1184.6|1184|1184.2|1183.8|0
1642584190000|2022-01-19 09:23:10|1184.6|1184.2|1184.2|1183.8|1184.6|1184.2|1184.2|1183.8|475
1642584200000|2022-01-19 09:23:20|1184|1183.6|1184.6|1184.2|1184.8|1184.4|1184|1183.4|890
1642584210000|2022-01-19 09:23:30|1184.8|1184.4|1184.8|1184.2|1185|1184.6|1184.8|1184.2|775
1642584220000|2022-01-19 09:23:40||1184.4||1184.4||1184.6||1184.2|0
1642584230000|2022-01-19 09:23:50|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.4|0
1642584240000|2022-01-19 09:24:00|1184.8|1184.8|1185.2|1184.8|1185.2|1184.8|1184.8|1184.8|0
1642584250000|2022-01-19 09:24:10|1185|1184.6|1185.6|1185|1185.6|1185.2|1185|1184.6|0
1642584260000|2022-01-19 09:24:20|1185.4|1185.2|1185.4|1185.2|1185.4|1185.2|1185.4|1185|0
1642584270000|2022-01-19 09:24:30|1185.6|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.4|1113
1642584280000|2022-01-19 09:24:40|1186|1185.2|1185.6|1185.2|1186|1185.2|1185.6|1185.2|475
1642584290000|2022-01-19 09:24:50|1185.4|1185|1184.8|1184.2|1185.4|1185|1184.6|1184.2|1675
1642584300000|2022-01-19 09:25:00|1184.6|1184|1184.6|1184.2|1184.6|1184.4|1184.4|1184|0
1642584310000|2022-01-19 09:25:10|1184.8|1184.4|1184.6|1184.4|1184.8|1184.4|1184.6|1184.4|0
1642584320000|2022-01-19 09:25:20|1184.8|1184.2|1184.8|1184.2|1184.8|1184.6|1184.6|1184.2|906
1642584330000|2022-01-19 09:25:30|1184.6|1184.4|1185|1184.4|1185|1184.6|1184.6|1184.4|0
1642584340000|2022-01-19 09:25:40|1184.8|1184.6|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|0
1642584350000|2022-01-19 09:25:50|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|173
1642584360000|2022-01-19 09:26:00|1184.2|1183.8|1183.8|1183.4|1184.2|1184|1183.8|1183.4|1569
1642584370000|2022-01-19 09:26:10|1183.6|1183.2|1183.2|1182.8|1183.6|1183.2|1183|1182.6|987
1642584390000|2022-01-19 09:26:30|1183.4|1183|1183.8|1183.4|1183.8|1183.4|1183.4|1183|1312
1642584400000|2022-01-19 09:26:40|1184||1184||1184||1183.8||0
1642584410000|2022-01-19 09:26:50|1184.2|1183.6|1184.2|1183.6|1184.4|1184|1184.2|1183.6|1515
1642584420000|2022-01-19 09:27:00|1184.4|1183.8|1184.4|1184|1184.6|1184.2|1184.4|1183.6|500
1642584430000|2022-01-19 09:27:10|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|348
1642584440000|2022-01-19 09:27:20|1184.6|1184.2|1184.6|1184.2|1184.6|1184.4|1184.6|1184.2|431
1642584450000|2022-01-19 09:27:30|1184.4|1184|1184|1183.4|1184.4|1184|1184|1183.4|431
1642584460000|2022-01-19 09:27:40|1183.8|1183.2|1183.4|1183|1183.8|1183.2|1183.4|1183|390
1642584470000|2022-01-19 09:27:50|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.8|1182.4|1000
1642584480000|2022-01-19 09:28:00|1183.2||1182.8||1183.2||1182.8||0
1642584490000|2022-01-19 09:28:10|1183|1182.8|1183.2|1182.8|1183.4|1183|1182.8|1182.8|506
1642584500000|2022-01-19 09:28:20||1183||1183||1183||1182.8|0
1642584510000|2022-01-19 09:28:30|1183.4|1182.8|1183|1182.6|1183.6|1183.2|1182.8|1182.4|5263
1642584520000|2022-01-19 09:28:40|1182.8|1182.4|1182.8|1182.4|1182.8|1182.6|1182.8|1182.4|0
1642584530000|2022-01-19 09:28:50|1183|1182.6|1183|1182.4|1183|1182.6|1183|1182.4|0
1642584540000|2022-01-19 09:29:00|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|0
1642584560000|2022-01-19 09:29:20|1182.6|1182|1182.4|1182|1182.6|1182|1182.2|1182|929
1642584570000|2022-01-19 09:29:30|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1182|2379
1642584580000|2022-01-19 09:29:40|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182|1181.6|4508
1642584590000|2022-01-19 09:29:50|1182.4|1181.6|1182.2|1182|1182.4|1182|1182|1181.6|1306
1642584600000|2022-01-19 09:30:00|1182.4|1182.2|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|0
1642584610000|2022-01-19 09:30:10|1182.8|1182.4|1182.4|1182|1183.2|1182.8|1182|1181.8|20359
1642584620000|2022-01-19 09:30:20|1182.2|1181.8|1183.4|1182.8|1183.4|1183|1182|1181.8|18298
1642584630000|2022-01-19 09:30:30|1183.2|1183|1183|1182.6|1183.4|1183.2|1183|1182.6|5129
1642584640000|2022-01-19 09:30:40|1182.8|1182.4|1182.2|1181.8|1183|1182.6|1182.2|1181.8|8637
1642584650000|2022-01-19 09:30:50|1182|1182|1181.8|1181.4|1182.2|1182|1181.8|1181.4|7554
1642584660000|2022-01-19 09:31:00|1181.6|1181.2|1181.6|1181|1181.6|1181.6|1181|1180.8|25429
1642584670000|2022-01-19 09:31:10|1181.4|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181|4293
1642584680000|2022-01-19 09:31:20|1181.4|1181|1181|1180.8|1181.4|1181|1181|1180.8|1782
1642584690000|2022-01-19 09:31:30|1180.8|1180.6|1180.8|1180.4|1181|1180.6|1180.8|1180.2|2500
1642584700000|2022-01-19 09:31:40|1181|1180.6|1180.8|1180.2|1181|1180.8|1180.8|1180.2|432
1642584710000|2022-01-19 09:31:50|1180.6|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.4|0
1642584720000|2022-01-19 09:32:00|1180.6|1180.2|1180.2|1180|1180.6|1180.2|1180|1179.6|24037
1642584730000|2022-01-19 09:32:10|1180.4|1180.2|1180.4|1180|1180.6|1180.2|1180.2|1179.8|7029
1642584740000|2022-01-19 09:32:20|1180.6|1180.2|1181|1180.6|1181|1180.8|1180.6|1180.2|7301
1642584750000|2022-01-19 09:32:30|1181.2|1180.8|1181.4|1181|1181.6|1181.2|1181.2|1180.8|1726
1642584760000|2022-01-19 09:32:40|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|308
1642584770000|2022-01-19 09:32:50|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|4230
1642584780000|2022-01-19 09:33:00|1181.2|1180.8|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|5323
1642584790000|2022-01-19 09:33:10|1181|1180.6|1180.8|1180.2|1181.2|1180.6|1180.6|1180.2|2731
1642584800000|2022-01-19 09:33:20|1180.6|1180|1179.8|1179.6|1180.6|1180|1179.8|1179.4|8029
1642584810000|2022-01-19 09:33:30|1180|1179.8|1180.6|1180.2|1180.8|1180.4|1180|1179.8|7439
1642584820000|2022-01-19 09:33:40|1180.4|1180|1180.8|1180.4|1181|1180.6|1180.2|1179.8|4291
1642584840000|2022-01-19 09:34:00|1181|1180.6|1181.2|1180.8|1181.2|1180.8|1181|1180.6|1164
1642584850000|2022-01-19 09:34:10|1181|1180.6|1180.6|1180.4|1181.2|1180.8|1180.6|1180.4|8553
1642584860000|2022-01-19 09:34:20|1180.8|1180.6|1181|1180.4|1181.2|1180.8|1180.8|1180.4|6341
1642584870000|2022-01-19 09:34:30|1181.2|1180.6|1180.8|1180.4|1181.2|1180.6|1180.8|1180.4|0
1642584880000|2022-01-19 09:34:40|1181|1180.2|1179.8|1179.2|1181|1180.2|1179.6|1179.2|9398
1642584890000|2022-01-19 09:34:50|1179.6|1179.4|1179.8|1179.4|1180|1179.6|1179.2|1179|12981
1642584900000|2022-01-19 09:35:00|1179.6|1179.2|1179.8|1179.2|1179.8|1179.2|1179.6|1179|1703
1642584910000|2022-01-19 09:35:10|1180|1179.4|1180|1179.6|1180.2|1179.8|1179.4|1179|18181
1642584920000|2022-01-19 09:35:20|1180.2|1179.8|1180.2|1179.6|1180.2|1180|1180|1179.6|4701
1642584930000|2022-01-19 09:35:30|1180|1179.8|1180.2|1179.6|1180.2|1179.8|1180|1179.6|0
1642584940000|2022-01-19 09:35:40|1180||1180||1180||1180||0
1642584950000|2022-01-19 09:35:50|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|2513
1642584960000|2022-01-19 09:36:00|1179.6||1179.8||1179.8||1179.6||0
1642584970000|2022-01-19 09:36:10|1180|1179.6|1179.8|1179.2|1180.2|1179.8|1179.6|1179|8482
1642584980000|2022-01-19 09:36:20|1180|1179.4|1180.6|1180|1180.6|1180.2|1180|1179.4|11558
1642584990000|2022-01-19 09:36:30|1180.4|1180.2|1180.2|1179.6|1180.4|1180.4|1180.2|1179.6|558
1642585000000|2022-01-19 09:36:40|1180|1179.4|1179.6|1179.2|1180|1179.6|1179.6|1179.2|9297
1642585010000|2022-01-19 09:36:50|1179.8|1179.6|1178.8|1178.6|1179.8|1179.6|1178.8|1178.4|8893
1642585020000|2022-01-19 09:37:00|1179|1178.4|1179.4|1179|1179.4|1179|1179|1178.4|2650
1642585030000|2022-01-19 09:37:10|1179.6|1179.2|1179.4|1179|1179.8|1179.4|1179.4|1179|2970
1642585040000|2022-01-19 09:37:20||1179.2||1179||1179.2||1179|0
1642585050000|2022-01-19 09:37:30|1179.2|1178.8|1179|1178.6|1179.2|1178.8|1179|1178.4|2434
1642585060000|2022-01-19 09:37:40|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|0
1642585070000|2022-01-19 09:37:50|1179.4|1179|1179.4|1179.2|1179.4|1179.2|1179.2|1178.8|992
1642585080000|2022-01-19 09:38:00|1179.2|1179|1179.4|1178.8|1179.4|1179|1179|1178.6|2571
1642585090000|2022-01-19 09:38:10|1179.6|1179|1180.2|1179.8|1180.2|1179.8|1179.6|1179|3454
1642585100000|2022-01-19 09:38:20|1180|1179.6|1180|1179.6|1180|1179.8|1179.8|1179.6|1384
1642585110000|2022-01-19 09:38:30|1179.8|1179.4|1179.8|1179.4|1180|1179.4|1179.8|1179.2|1047
1642585120000|2022-01-19 09:38:40|1180|1179.6|1180.4|1180|1180.6|1180|1180|1179.6|6565
1642585130000|2022-01-19 09:38:50|1180.2|1179.8|1180|1179.4|1180.2|1180|1179.8|1179.4|2260
1642585140000|2022-01-19 09:39:00|1180.4|1179.6|1180.8|1180.2|1180.8|1180.4|1180.4|1179.6|12161
1642585150000|2022-01-19 09:39:10||1180.4||1180.4||1180.4||1180.4|0
1642585160000|2022-01-19 09:39:20||1180.6||1180.6||1180.6||1180.6|0
1642585170000|2022-01-19 09:39:30|1181|1180.4|1181.2|1180.6|1181.4|1180.8|1180.8|1180.4|3410
1642585180000|2022-01-19 09:39:40|1181|1180.8|1180.8|1180.4|1181|1180.8|1180.6|1180.2|5245
1642585190000|2022-01-19 09:39:50|1181|1180.6|1181|1180.6|1181.2|1180.6|1180.8|1180.4|0
1642585200000|2022-01-19 09:40:00|1181.2|1180.4|1181.2|1180.8|1181.2|1181|1181|1180.4|1607
1642585210000|2022-01-19 09:40:10||1181||1181||1181||1181|0
1642585220000|2022-01-19 09:40:20|1181|1180.8|1181|1180.8|1181.2|1180.8|1181|1180.6|60
1642585230000|2022-01-19 09:40:30|1180.8|1180.6|1180.8|1180.4|1181|1180.8|1180.8|1180.4|4246
1642585240000|2022-01-19 09:40:40|1180.6|1180.6|1180.8|1180.6|1181|1180.6|1180.6|1180.4|5225
1642585250000|2022-01-19 09:40:50|1181|1180.8|1181.4|1181.2|1181.6|1181.2|1181|1180.8|2675
1642585260000|2022-01-19 09:41:00|1181.6|1181.4|1182|1181.6|1182|1181.6|1181.6|1181.4|2059
1642585270000|2022-01-19 09:41:10|1181.8|1181.4|1181.2|1180.8|1181.8|1181.4|1181.2|1180.8|1387
1642585280000|2022-01-19 09:41:20|1181||1181||1181.2||1181||0
1642585290000|2022-01-19 09:41:30|1180.8|1180.6|1180.4|1180|1181|1180.6|1180.4|1180|3275
1642585300000|2022-01-19 09:41:40||1180.2||1180.2||1180.2||1180.2|0
1642585310000|2022-01-19 09:41:50|1180.6|1180.4|1181|1180.6|1181|1180.6|1180.6|1180.2|1923
1642585320000|2022-01-19 09:42:00|1181.2|1180.8|1181.4|1180.8|1181.4|1180.8|1181|1180.8|473
1642585330000|2022-01-19 09:42:10|1181.2|1181|1181.6|1181.2|1181.6|1181.2|1181.2|1181|1000
1642585340000|2022-01-19 09:42:20|1181.8|1181.4|1181.6|1181.4|1181.8|1181.4|1181.6|1181.4|0
1642585350000|2022-01-19 09:42:30|1181.8|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|432
1642585360000|2022-01-19 09:42:40|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1642585370000|2022-01-19 09:42:50|1181.6|1181.6|1181.8|1181.6|1181.8|1181.6|1181.6|1181.6|435
1642585380000|2022-01-19 09:43:00|1181.6|1181.4|1182|1181.6|1182|1181.8|1181.6|1181.4|2033
1642585390000|2022-01-19 09:43:10|1181.8|1181.8|1181.8|1181.4|1182|1181.8|1181.8|1181.4|121
1642585400000|2022-01-19 09:43:20|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|0
1642585410000|2022-01-19 09:43:30|1181.8|1181.4|1181.8|1181.6|1181.8|1181.6|1181.6|1181.2|2185
1642585420000|2022-01-19 09:43:40|1181.6|1181.4|1181.6|1181.2|1181.6|1181.4|1181.6|1181|76
1642585430000|2022-01-19 09:43:50|1181.4|1181|1181.2|1180.8|1181.4|1181|1181|1180.8|135
1642585460000|2022-01-19 09:44:20|1181.4|1181|1181.6|1181.2|1181.8|1181.2|1181.4|1180.8|2384
1642585480000|2022-01-19 09:44:40|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.4|1181|352
1642585490000|2022-01-19 09:44:50|1181.2||1181.2||1181.2||1181.2||0
1642585500000|2022-01-19 09:45:00|1181|1180.8|1181.4|1181|1181.4|1181|1181|1180.8|2657
1642585510000|2022-01-19 09:45:10||1181.2||1181.2||1181.2||1181.2|89
1642585520000|2022-01-19 09:45:20|1181.6||1181.6||1181.8||1181.6||1708
1642585530000|2022-01-19 09:45:30|1181.4|1181|1181.4|1181|1181.4|1181|1181.4|1181|432
1642585540000|2022-01-19 09:45:40|1181.2|1180.8|1180.8|1180.4|1181.2|1180.8|1180.6|1180.4|13230
1642585550000|2022-01-19 09:45:50||1180.6||1180.4||1180.6||1180.4|0
1642585560000|2022-01-19 09:46:00|1181||1180.8||1181||1180.8||0
1642585580000|2022-01-19 09:46:20|1181|1180.6|1181|1180.8|1181|1180.8|1180.8|1180.6|4731
1642585590000|2022-01-19 09:46:30|1181.2|1181|1181.2|1181|1181.4|1181|1181.2|1180.8|432
1642585600000|2022-01-19 09:46:40||1180.8||1181||1181||1180.8|0
1642585620000|2022-01-19 09:47:00|1181|1180.8|1181|1180.4|1181.2|1180.8|1180.8|1180.4|1781
1642585630000|2022-01-19 09:47:10|1180.8|1180.6|1180.8|1180.4|1180.8|1180.6|1180.8|1180.2|510
1642585640000|2022-01-19 09:47:20|1181|1180.6|1181|1180.4|1181.2|1180.8|1180.8|1180.4|1716
1642585650000|2022-01-19 09:47:30||1180.6||1180.4||1180.8||1180.4|500
1642585660000|2022-01-19 09:47:40||1180.6||1180.6||1180.8||1180.6|0
1642585680000|2022-01-19 09:48:00|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.6|1180.2|11728
1642585690000|2022-01-19 09:48:10|1181.2|1180.8|1181.8|1181.2|1181.8|1181.4|1181.2|1180.8|1459
1642585700000|2022-01-19 09:48:20|1182|1181.4|1182|1181.6|1182|1181.8|1181.8|1181.4|879
1642585720000|2022-01-19 09:48:40|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182.2|1181.8|1545
1642585730000|2022-01-19 09:48:50|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|0
1642585740000|2022-01-19 09:49:00|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|1829
1642585750000|2022-01-19 09:49:10|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1181.8|713
1642585760000|2022-01-19 09:49:20|1182.2|1181.8|1182.2|1181.8|1182.4|1181.8|1182|1181.8|0
1642585770000|2022-01-19 09:49:30|1182|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|923
1642585780000|2022-01-19 09:49:40|1181.8|1181.4|1181.4|1181|1181.8|1181.4|1181.4|1181|1340
1642585790000|2022-01-19 09:49:50|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181|2000
1642585800000|2022-01-19 09:50:00|1181.8|1181.4|1182|1181.4|1182|1181.8|1181.8|1181.4|3926
1642585810000|2022-01-19 09:50:10|1181.8|1181.2|1181.8|1181.4|1181.8|1181.4|1181.8|1181.2|0
1642585820000|2022-01-19 09:50:20|1182|1181.6|1182|1181.6|1182|1181.8|1182|1181.4|1140
1642585830000|2022-01-19 09:50:30||1181.4||1181.4||1181.4||1181.4|0
1642585840000|2022-01-19 09:50:40|1181.8|1181.2|1181.8|1181.4|1181.8|1181.4|1181.8|1181.2|0
1642585850000|2022-01-19 09:50:50|1181.6|1181.2|1181.2|1180.8|1181.6|1181.2|1181|1180.6|3176
1642585860000|2022-01-19 09:51:00|1181|1180.6|1180.8|1180.4|1181|1180.8|1180.6|1180.2|3336
1642585870000|2022-01-19 09:51:10|1181|1180.6|1180.6|1180.2|1181|1180.6|1180.6|1180.2|2426
1642585880000|2022-01-19 09:51:20|1180.8|1180|1180.6|1180|1180.8|1180.2|1180.4|1180|0
1642585890000|2022-01-19 09:51:30|1180.4|1179.8|1180.4|1179.8|1180.4|1179.8|1180.2|1179.8|475
1642585900000|2022-01-19 09:51:40|1180.6|1180|1180.6|1180.2|1180.6|1180.2|1180.6|1180|906
1642585910000|2022-01-19 09:51:50|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.4|296
1642585930000|2022-01-19 09:52:10|1181.2|1180.8|1181.6|1181.2|1181.6|1181.2|1181.2|1180.8|1973
1642585940000|2022-01-19 09:52:20|1181.8|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|15448
1642585950000|2022-01-19 09:52:30|1181.8|1181.4|1181.4|1181|1181.8|1181.4|1181.4|1180.8|1380
1642585960000|2022-01-19 09:52:40|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181|1499
1642585970000|2022-01-19 09:52:50|1181.4|1181|1181|1180.6|1181.4|1181.2|1180.8|1180.6|3749
1642585980000|2022-01-19 09:53:00|1181.2|1180.8|1181.4|1180.8|1181.4|1180.8|1181.2|1180.8|0
1642585990000|2022-01-19 09:53:10|1181.6|1181|1181.4|1181.2|1181.6|1181.4|1181.4|1181|1355
1642586000000|2022-01-19 09:53:20|1181.6|1181.4|1181.8|1181.4|1182|1181.4|1181.6|1181.4|254
1642586010000|2022-01-19 09:53:30||1181.2||1181.4||1181.4||1181.2|0
1642586030000|2022-01-19 09:53:50|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|969
1642586040000|2022-01-19 09:54:00|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.4|1181|1892
1642586050000|2022-01-19 09:54:10|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|0
1642586060000|2022-01-19 09:54:20|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1642586080000|2022-01-19 09:54:40|1182|1181.6|1182|1181.8|1182|1181.8|1182|1181.6|913
1642586090000|2022-01-19 09:54:50|1181.8|1181.6|1181.6|1181|1182|1181.6|1181.4|1181|4513
1642586100000|2022-01-19 09:55:00|1181.4|1181.2|1182|1181.6|1182.2|1181.8|1181.4|1181.2|54392
1642586110000|2022-01-19 09:55:10|1181.8|1181.4|1181.6|1181.2|1182|1181.6|1181.6|1181.2|1342
1642586120000|2022-01-19 09:55:20|1181.4||1181.6||1181.6||1181.4||19
1642586130000|2022-01-19 09:55:30|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|933
1642586140000|2022-01-19 09:55:40|1182|1181.6|1181.6|1181.4|1182|1181.6|1181.6|1181.4|1202
1642586160000|2022-01-19 09:56:00|1181.4|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|385
1642586170000|2022-01-19 09:56:10|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|432
1642586180000|2022-01-19 09:56:20|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.2|2788
1642586190000|2022-01-19 09:56:30|1182|1181.2|1181.8|1181.4|1182|1181.6|1181.8|1181.2|0
1642586200000|2022-01-19 09:56:40|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.4|448
1642586210000|2022-01-19 09:56:50|1181.6|1181.2|1181.6|1181.2|1181.6|1181.4|1181.6|1181.2|0
1642586220000|2022-01-19 09:57:00|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|879
1642586230000|2022-01-19 09:57:10||1181.8||1181.8||1181.8||1181.8|0
1642586240000|2022-01-19 09:57:20|1182.2|1182|1182.4|1182.2|1182.4|1182.2|1182|1181.8|4459
1642586250000|2022-01-19 09:57:30|1182.2|1182|1182.2|1181.8|1182.2|1182|1182.2|1181.8|964
1642586260000|2022-01-19 09:57:40|1182|1181.6|1182.2|1181.8|1182.2|1182|1182|1181.6|3460
1642586280000|2022-01-19 09:58:00|1182|1181.6|1182.2|1182|1182.2|1182|1182|1181.6|1048
1642586290000|2022-01-19 09:58:10|1182|1181.8|1182.2|1181.8|1182.2|1182|1182|1181.8|1258
1642586300000|2022-01-19 09:58:20|1182.4|1182|1183|1182.6|1183|1182.8|1182.4|1182|14992
1642586310000|2022-01-19 09:58:30|1183.2|1182.8|1183|1182.8|1183.2|1183|1183|1182.8|4334
1642586320000|2022-01-19 09:58:40|1183.2|1182.6|1183.4|1183|1183.4|1183.2|1183.2|1182.6|5194
1642586330000|2022-01-19 09:58:50|1183.2|1182.8|1182.8|1182.4|1183.4|1182.8|1182.8|1182.4|5859
1642586350000|2022-01-19 09:59:10|1182.6|1182.6|1182.6|1182.4|1182.6|1182.6|1182.6|1182.2|1010
1642586360000|2022-01-19 09:59:20|1182.4|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182.2|554
1642586370000|2022-01-19 09:59:30|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1181.8|1916
1642586380000|2022-01-19 09:59:40|1182.2|1181.8|1181.6|1181.2|1182.2|1181.8|1181.6|1181.2|6018
1642586390000|2022-01-19 09:59:50|1181.4|1181.4|1181.4|1181|1181.6|1181.4|1181.2|1180.8|2873
1642586400000|2022-01-19 10:00:00|1181.2|1180.8|1181.8|1181.4|1182|1181.6|1181|1180.6|11252
1642586410000|2022-01-19 10:00:10||1181.6||1181.6||1181.6||1181.6|0
1642586420000|2022-01-19 10:00:20|1181.6|1181.4|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|1
1642586430000|2022-01-19 10:00:30|1182|1181.6|1182.2|1181.8|1182.2|1182|1182|1181.6|2373
1642586440000|2022-01-19 10:00:40|1182.4|1182|1182.4|1182.2|1182.4|1182.2|1182.2|1181.8|1082
1642586450000|2022-01-19 10:00:50|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.4|2069
1642586460000|2022-01-19 10:01:00|1182.6|1182.6|1182.8|1182.4|1182.8|1182.6|1182.6|1182.4|1777
1642586470000|2022-01-19 10:01:10|1183|1182.6|1183|1182.6|1183|1182.8|1182.8|1182.4|2273
1642586480000|2022-01-19 10:01:20||1182.8||1182.8||1182.8||1182.8|579
1642586490000|2022-01-19 10:01:30|1182.8|1182.6|1182.2|1181.6|1182.8|1182.6|1182.2|1181.6|3617
1642586500000|2022-01-19 10:01:40|1182|1181.8|1182.2|1182|1182.4|1182|1182|1181.8|0
1642586510000|2022-01-19 10:01:50|1182.4|1181.8|1182.6|1182.2|1182.6|1182.2|1182.4|1181.8|1571
1642586520000|2022-01-19 10:02:00|1182.4|1182|1182.8|1182.4|1183|1182.6|1182.4|1181.8|2701
1642586530000|2022-01-19 10:02:10|1182.6|1182.2|1182.6|1182|1182.6|1182.2|1182.4|1182|925
1642586550000|2022-01-19 10:02:30|1182.4|1181.8|1181.4|1181|1182.4|1181.8|1181.4|1181|3917
1642586560000|2022-01-19 10:02:40|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181.2|1180.8|0
1642586570000|2022-01-19 10:02:50|1181.4|1181|1181.4|1180.8|1181.6|1181|1181.4|1180.8|432
1642586580000|2022-01-19 10:03:00||1181||1181||1181||1181|0
1642586590000|2022-01-19 10:03:10|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181|1180.8|464
1642586600000|2022-01-19 10:03:20|1181.4|1181|1180.8|1180.4|1181.4|1181|1180.8|1180.4|5697
1642586610000|2022-01-19 10:03:30|1181|1180.6|1181.2|1180.8|1181.2|1180.8|1181|1180.6|958
1642586620000|2022-01-19 10:03:40|1180.2|1180|1180.4|1179.8|1181|1180.4|1180|1179.8|86938
1642586630000|2022-01-19 10:03:50|1180.6|1180|1180.4|1180.2|1180.6|1180.2|1180.4|1180|3383
1642586640000|2022-01-19 10:04:00|1180|1179.8|1180|1179.6|1180.6|1180.2|1180|1179.6|37442
1642586650000|2022-01-19 10:04:10|1180.2|1179.8|1179.6|1179.4|1180.2|1179.8|1179.6|1179.4|7456
1642586660000|2022-01-19 10:04:20|1179.8|1179.6|1180.4|1180|1180.4|1180|1179.8|1179.6|2742
1642586670000|2022-01-19 10:04:30|1180.6|1180.2|1180.6|1180.4|1180.6|1180.4|1180.4|1180|3938
1642586680000|2022-01-19 10:04:40|1180.4|1180.2|1180|1179.6|1180.6|1180.2|1180|1179.6|7477
1642586690000|2022-01-19 10:04:50|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|0
1642586700000|2022-01-19 10:05:00|1179.8|1179.4|1179.4|1179.2|1180|1179.6|1179.2|1179|9191
1642586710000|2022-01-19 10:05:10|1179.6|1179.4|1179.6|1179.2|1179.6|1179.4|1179.6|1179.2|1062
1642586720000|2022-01-19 10:05:20|1179.8|1179.4|1179.8|1179.6|1179.8|1179.6|1179.8|1179.4|435
1642586730000|2022-01-19 10:05:30|1180|1179.4|1179.8|1179.4|1180|1179.6|1179.8|1179.4|2500
1642586740000|2022-01-19 10:05:40|1180|1179.6|1180.2|1179.8|1180.4|1180|1180|1179.6|2433
1642586750000|2022-01-19 10:05:50|1180.4|1180|1180|1179.6|1180.8|1180.4|1179.6|1179.2|59821
1642586760000|2022-01-19 10:06:00|1179.8|1179.4|1179.6|1179.2|1180|1179.6|1179.4|1179|8101
1642586780000|2022-01-19 10:06:20|1179.8|1179.4|1180|1179.6|1180.2|1179.8|1179.6|1179.2|11135
1642586790000|2022-01-19 10:06:30|1179.8|1179.8|1180.2|1180|1180.2|1180|1179.8|1179.8|0
1642586800000|2022-01-19 10:06:40|1179.6|1179.4|1179.6|1179.4|1179.8|1179.6|1179.6|1179.4|56346
1642586810000|2022-01-19 10:06:50||1179.2||1179.2||1179.2||1179|177
1642586820000|2022-01-19 10:07:00|1179.4|1179|1178.8|1178.4|1179.4|1179|1178.8|1178.4|3827
1642586830000|2022-01-19 10:07:10|1179|1178.6|1179|1178.6|1179|1178.6|1178.8|1178.6|0
1642586840000|2022-01-19 10:07:20|1178.8|1178.4|1177.6|1177.2|1178.8|1178.4|1177.4|1177.2|11672
1642586850000|2022-01-19 10:07:30|1177.4|1177|1177.4|1177|1177.4|1177.2|1177.2|1177|1043
1642586860000|2022-01-19 10:07:40||1177.2||1177.2||1177.2||1177.2|0
1642586870000|2022-01-19 10:07:50|1177.2|1177|1177.4|1176.8|1177.4|1177|1177.2|1176.8|1031
1642586880000|2022-01-19 10:08:00|1177.6|1177|1177|1176.8|1177.6|1177.4|1176.8|1176.6|7531
1642586890000|2022-01-19 10:08:10|1177.2|1177|1177|1176.8|1177.6|1177|1177|1176.8|3826
1642586900000|2022-01-19 10:08:20|1177.2|1177|1178|1177.6|1178|1177.6|1177.2|1177|13549
1642586910000|2022-01-19 10:08:30||1177.4||1177.6||1177.6||1177.4|0
1642586920000|2022-01-19 10:08:40|1177.8|1177.4|1177.6|1177.2|1177.8|1177.4|1177.6|1177.2|0
1642586930000|2022-01-19 10:08:50|1177.8|1177|1176.6|1176.4|1177.8|1177|1176.6|1176.2|11286
1642586940000|2022-01-19 10:09:00|1176.8|1176.6|1177.2|1177|1177.4|1177|1176.8|1176.4|1987
1642586950000|2022-01-19 10:09:10|1177.4|1177.2|1177.6|1177.2|1177.8|1177.4|1177.4|1177.2|2968
1642586960000|2022-01-19 10:09:20|1177.8|1177|1177.6|1177.2|1177.8|1177.2|1177.4|1177|0
1642586970000|2022-01-19 10:09:30||1177.4||1177.2||1177.4||1177.2|0
1642586980000|2022-01-19 10:09:40|1177.8|1177.6|1177.8|1177.6|1178|1177.6|1177.8|1177.6|2500
1642586990000|2022-01-19 10:09:50|1177.6|1177.4|1177.2|1176.8|1177.6|1177.4|1177.2|1176.8|13818
1642587000000|2022-01-19 10:10:00|1177.4||1177.2||1177.4||1177.2||0
1642587010000|2022-01-19 10:10:10|1177.4|1177|1176.6|1176.4|1177.4|1177.2|1176.6|1176.4|13870
1642587020000|2022-01-19 10:10:20|1176.4|1176.2|1177.2|1176.8|1177.4|1177|1176.4|1176|46041
1642587030000|2022-01-19 10:10:30|1177|1177|1177|1176.6|1177|1177|1177|1176.6|7116
1642587040000|2022-01-19 10:10:40|1177.2|1176.8|1177.4|1177|1177.4|1177.2|1177.2|1176.8|1682
1642587050000|2022-01-19 10:10:50|1177.2|1176.8|1177.4|1176.8|1177.4|1176.8|1177.2|1176.8|0
1642587060000|2022-01-19 10:11:00|1177.6|1177|1177.4|1177|1177.8|1177.4|1177.2|1177|5147
1642587070000|2022-01-19 10:11:10|1177.6|1177.2|1178.2|1177.8|1178.4|1178|1177.6|1177.2|9083
1642587080000|2022-01-19 10:11:20|1178|1177.6|1178.4|1177.8|1178.4|1178|1178|1177.6|433
1642587090000|2022-01-19 10:11:30|1178.2|1177.6|1178.2|1177.8|1178.4|1177.8|1178.2|1177.6|0
1642587100000|2022-01-19 10:11:40|1178.4|1178|1178.4|1178|1178.4|1178|1178.4|1178|0
1642587110000|2022-01-19 10:11:50|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|1448
1642587120000|2022-01-19 10:12:00||1177.8||1178||1178.2||1177.8|680
1642587130000|2022-01-19 10:12:10|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|1907
1642587140000|2022-01-19 10:12:20|1178.6|1178.2|1178.8|1178.4|1179|1178.6|1178.6|1178.2|0
1642587150000|2022-01-19 10:12:30|1179|1178.2|1179|1178.4|1179|1178.6|1179|1178.2|678
1642587160000|2022-01-19 10:12:40|1178.8|1178.2|1178.6|1178.4|1178.8|1178.4|1178.6|1178.2|4285
1642587170000|2022-01-19 10:12:50|||||||||1633
1642587180000|2022-01-19 10:13:00|1178|1177.8|1178|1177.8|1178.4|1178|1178|1177.8|56545
1642587190000|2022-01-19 10:13:10|1177.8|1177.6|1177.8|1177.2|1178|1177.6|1177.6|1177.2|2189
1642587200000|2022-01-19 10:13:20|1178|1177.4|1178|1177.8|1178|1177.8|1178|1177.4|2353
1642587210000|2022-01-19 10:13:30|1177.8|1177.6|1177.8|1177.4|1178|1177.6|1177.6|1177.4|2625
1642587220000|2022-01-19 10:13:40||1177.6||1177.6||1177.6||1177.6|0
1642587230000|2022-01-19 10:13:50|1177.6|1177.4|1178|1177.6|1178|1177.6|1177.6|1177.4|6400
1642587240000|2022-01-19 10:14:00|1177.8||1178||1178||1177.8||100
1642587250000|2022-01-19 10:14:10|1177.8|1177.4|1177.8|1177.4|1178|1177.6|1177.6|1177.4|4714
1642587260000|2022-01-19 10:14:20|1178|1177.6|1178|1177.6|1178|1177.6|1178|1177.4|0
1642587270000|2022-01-19 10:14:30|1177.4|1177.8|1177.8|1177.6|1178|1177.8|1177.4|1177.2|30554
1642587280000|2022-01-19 10:14:40|1178|1177.8|1177.6|1177.4|1178.4|1178.2|1177.6|1177.4|44555
1642587290000|2022-01-19 10:14:50|1177.8|1177.6|1177.8|1177.4|1178|1177.6|1177.6|1177.2|32281
1642587310000|2022-01-19 10:15:10|||||||||500
1642587330000|2022-01-19 10:15:30||1177.6||1177.6||1177.6||1177.6|896
1642587340000|2022-01-19 10:15:40|1177.6|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.4|1346
1642587350000|2022-01-19 10:15:50||1177.6||1177.4||1177.6||1177.4|0
1642587360000|2022-01-19 10:16:00|1177.6|1177.2|1177.4|1176.8|1177.6|1177.2|1177.4|1176.8|13204
1642587370000|2022-01-19 10:16:10|1177.2|1176.6|1177|1176.6|1177.2|1176.8|1176.6|1176.4|2339
1642587380000|2022-01-19 10:16:20|1177.2|1176.8|1176.4|1176|1177.2|1176.8|1176.2|1176|43498
1642587390000|2022-01-19 10:16:30|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176|1175.8|5273
1642587400000|2022-01-19 10:16:40|1176|1176|1176|1175.8|1176|1176|1176|1175.8|0
1642587410000|2022-01-19 10:16:50|1176.2|1176|1175.8|1175.6|1176.2|1176|1175.8|1175.6|4273
1642587420000|2022-01-19 10:17:00|1176|1175.8|1176.4|1176|1176.4|1176.2|1176|1175.6|7380
1642587430000|2022-01-19 10:17:10|||||||||1
1642587440000|2022-01-19 10:17:20|1176.2|1176.2|1176.4|1176|1176.4|1176.2|1176.2|1176|434
1642587450000|2022-01-19 10:17:30|1176.6|1176.2|1177.2|1176.8|1177.2|1176.8|1176.6|1176.2|5223
1642587460000|2022-01-19 10:17:40|1177.4|1177|1177.8|1177.2|1177.8|1177.2|1177.4|1177|1034
1642587470000|2022-01-19 10:17:50|1177.6|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.4|0
1642587480000|2022-01-19 10:18:00|||||||||1500
1642587490000|2022-01-19 10:18:10|1178|1177.6|1178.4|1178|1178.6|1178.2|1178|1177.6|2595
1642587500000|2022-01-19 10:18:20|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1178|1177.6|0
1642587510000|2022-01-19 10:18:30|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1178|1177.6|5728
1642587520000|2022-01-19 10:18:40|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|0
1642587540000|2022-01-19 10:19:00|1178|1178|1178.2|1177.8|1178.4|1178|1178|1177.8|442
1642587550000|2022-01-19 10:19:10|1178.4|1178|1178.2|1177.8|1178.4|1178|1178.2|1177.8|3043
1642587560000|2022-01-19 10:19:20|1178.4|1178|1178.8|1178.4|1178.8|1178.4|1178.2|1178|420
1642587570000|2022-01-19 10:19:30|1179|1178.6|1179|1178.8|1179|1178.8|1179|1178.6|2201
1642587580000|2022-01-19 10:19:40|1179.2||1179.2||1179.2||1179||1
1642587590000|2022-01-19 10:19:50||1179||1179||1179||1179|0
1642587600000|2022-01-19 10:20:00|1179|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.8|2997
1642587610000|2022-01-19 10:20:10|1179|1179|1179.2|1178.8|1179.2|1179|1179|1178.8|433
1642587620000|2022-01-19 10:20:20|1178|1177.8|1178.4|1178|1178.6|1178.2|1178|1177.8|54300
1642587630000|2022-01-19 10:20:30|1178.6|1178.2|1178.2|1177.6|1178.6|1178.4|1178.2|1177.6|3052
1642587640000|2022-01-19 10:20:40|1178|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.6|0
1642587650000|2022-01-19 10:20:50|1178|1177.6|1178.2|1177.8|1178.2|1177.8|1177.8|1177.6|441
1642587660000|2022-01-19 10:21:00|1178|1177.6|1178.2|1177.8|1178.2|1177.8|1178|1177.6|642
1642587670000|2022-01-19 10:21:10|1178.4|1178|1178.6|1178.2|1178.6|1178.4|1178.4|1178|10268
1642587680000|2022-01-19 10:21:20|1178.4|1178|1178.6|1178|1178.6|1178.2|1178.2|1178|6795
1642587690000|2022-01-19 10:21:30|1178.8|1178.2|1179|1178.8|1179.2|1178.8|1178.8|1178.2|6405
1642587700000|2022-01-19 10:21:40|1179.2||1179.2||1179.2||1179.2||0
1642587710000|2022-01-19 10:21:50|1179|1179|1179.2|1178.8|1179.2|1179|1179|1178.8|1808
1642587720000|2022-01-19 10:22:00|1179|1178.4|1178.8|1178.4|1179|1178.6|1178.6|1178.4|6676
1642587730000|2022-01-19 10:22:10|1178.6||1178.6||1178.6||1178.6||0
1642587740000|2022-01-19 10:22:20|1178.4|1178.2|1178|1177.8|1178.4|1178.2|1177.8|1177.4|9900
1642587750000|2022-01-19 10:22:30|1178.2||1178.2||1178.2||1178.2||386
1642587760000|2022-01-19 10:22:40||1178||1177.8||1178||1177.8|0
1642587770000|2022-01-19 10:22:50|1178.4|1178|1178.6|1178.4|1178.6|1178.4|1178.4|1177.8|1010
1642587780000|2022-01-19 10:23:00|1178|1178.2|1178.4|1178.2|1178.4|1178.2|1178|1177.8|30100
1642587790000|2022-01-19 10:23:10|1178.2|1178|1177.8|1177.6|1178.2|1178|1177.8|1177.6|4161
1642587800000|2022-01-19 10:23:20|1177.6|1177.4|1178|1177.4|1178|1177.6|1177.4|1177.2|7156
1642587810000|2022-01-19 10:23:30|1178.2|1177.6|1178.2|1177.8|1178.2|1177.8|1178.2|1177.4|7541
1642587820000|2022-01-19 10:23:40|1178.4|1178|1178.4|1178|1178.4|1178.2|1178.2|1178|4797
1642587830000|2022-01-19 10:23:50|1178.2|1177.8|1178.4|1178|1178.6|1178.2|1178.2|1177.8|5166
1642587840000|2022-01-19 10:24:00|1178.6|1178.2|1178.6|1178.2|1178.6|1178.4|1178.4|1178.2|5948
1642587850000|2022-01-19 10:24:10|1178.4|1178.4|1178.4|1178.2|1178.4|1178.4|1178.4|1178.2|0
1642587860000|2022-01-19 10:24:20|1178.2|1178|1178.4|1178.2|1178.6|1178.2|1178.2|1178|3047
1642587870000|2022-01-19 10:24:30|1178.6|1178.4|1178.8|1178.6|1179|1178.6|1178.6|1178.4|2593
1642587880000|2022-01-19 10:24:40||1178.4||1178.4||1178.4||1178.4|915
1642587890000|2022-01-19 10:24:50|1179|1178.6|1179|1178.6|1179|1178.8|1179|1178.6|833
1642587900000|2022-01-19 10:25:00|1178.8|1178.4|1178.8|1178.4|1178.8|1178.6|1178.6|1178.4|3847
1642587910000|2022-01-19 10:25:10|1179|1178.6|1179|1178.6|1179|1178.6|1179|1178.6|1163
1642587920000|2022-01-19 10:25:20|1178.8|1178.4|1179|1178.4|1179|1178.8|1178.8|1178.4|2190
1642587930000|2022-01-19 10:25:30|1178.8|1178.6|1178.8|1178.4|1178.8|1178.6|1178.8|1178.4|0
1642587940000|2022-01-19 10:25:40|1179|1178.6|1178.8|1178.6|1179|1178.6|1178.4|1178.2|25900
1642587950000|2022-01-19 10:25:50|1179||1179||1179||1179||0
1642587960000|2022-01-19 10:26:00|1178.8|1178.4|1178.4|1178.2|1178.8|1178.4|1178.4|1178.2|1366
1642587970000|2022-01-19 10:26:10|1178.2|1178|1178|1177.6|1178.4|1178|1178|1177.6|988
1642587980000|2022-01-19 10:26:20|1177.8|1177.8|1178|1177.8|1178|1177.8|1177.8|1177.6|15000
1642587990000|2022-01-19 10:26:30|1178.2|1178|1178.4|1178|1178.4|1178|1178.2|1178|3794
1642588000000|2022-01-19 10:26:40|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.4|1178|0
1642588010000|2022-01-19 10:26:50|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|0
1642588030000|2022-01-19 10:27:10|1179|1178.6|1179|1178.6|1179|1178.6|1179|1178.4|0
1642588040000|2022-01-19 10:27:20|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|433
1642588050000|2022-01-19 10:27:30|1179.4|1179|1179|1178.6|1179.6|1179.2|1179|1178.6|5984
1642588060000|2022-01-19 10:27:40|1179.2|1178.8|1179.2|1178.8|1179.2|1179|1179.2|1178.8|17267
1642588070000|2022-01-19 10:27:50|1178.8|1178.6|1179|1178.6|1179|1178.8|1178.8|1178.6|8046
1642588080000|2022-01-19 10:28:00|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.6|0
1642588090000|2022-01-19 10:28:10|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1179|1178.6|1507
1642588100000|2022-01-19 10:28:20|1179.4|1179|1179.4|1179.2|1179.4|1179.2|1179.4|1179|1755
1642588120000|2022-01-19 10:28:40|1179.6|1179.4|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|2026
1642588130000|2022-01-19 10:28:50|1179.4|1179.4|1179.2|1178.8|1179.6|1179.4|1179|1178.8|26335
1642588140000|2022-01-19 10:29:00|1179||1179.2||1179.2||1179||0
1642588150000|2022-01-19 10:29:10|1179|1179|1179.2|1178.8|1179.2|1179|1179|1178.8|1610
1642588160000|2022-01-19 10:29:20|1179.4|1179|1179.4|1179|1179.4|1179.2|1179.4|1178.8|1782
1642588170000|2022-01-19 10:29:30|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|0
1642588180000|2022-01-19 10:29:40||1179.4||1179.4||1179.4||1179.4|0
1642588190000|2022-01-19 10:29:50|1179.8|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|1460
1642588200000|2022-01-19 10:30:00|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|3074
1642588210000|2022-01-19 10:30:10|1179.4|1179|1179.4|1179.2|1179.6|1179.2|1179.4|1179|0
1642588220000|2022-01-19 10:30:20|1179.2|1179|1179.2|1178.8|1179.2|1179|1179|1178.8|1976
1642588230000|2022-01-19 10:30:30|1179|1178.6|1179|1178.8|1179|1178.8|1178.8|1178.6|20247
1642588250000|2022-01-19 10:30:50|1179.2|1179|1179.2|1178.8|1179.2|1179|1179.2|1178.8|1372
1642588280000|2022-01-19 10:31:20|1179.4|1179|1179.4|1179|1179.4|1179|1179.4|1179|911
1642588290000|2022-01-19 10:31:30|1179.2||1179.2||1179.2||1179.2||2000
1642588300000|2022-01-19 10:31:40|1179.4|1179.2|1179.4|1179|1179.4|1179.2|1179.4|1179|2134
1642588310000|2022-01-19 10:31:50||1179.2||1179||1179.2||1179|433
1642588330000|2022-01-19 10:32:10|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.8|2581
1642588340000|2022-01-19 10:32:20|1179.4|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|3986
1642588350000|2022-01-19 10:32:30|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|0
1642588370000|2022-01-19 10:32:50|1180|1179.6|1180.2|1179.8|1180.2|1180|1179.8|1179.6|1070
1642588380000|2022-01-19 10:33:00|1180||1180||1180||1180||4000
1642588390000|2022-01-19 10:33:10|1180.2|1180|1180.4|1180|1180.4|1180|1180.2|1179.8|4207
1642588400000|2022-01-19 10:33:20|1180.2|1179.8|1180.6|1180.2|1180.8|1180.4|1180|1179.8|5713
1642588410000|2022-01-19 10:33:30|1180.4|1180|1180.4|1180|1180.4|1180.2|1180.2|1180|3122
1642588420000|2022-01-19 10:33:40|1180.2|1180.2|1180.4|1180|1180.4|1180.2|1180.2|1180|1779
1642588430000|2022-01-19 10:33:50|1180.6|1180.2|1180.6|1180|1180.6|1180.2|1180.6|1180|966
1642588440000|2022-01-19 10:34:00|1180.4|1179.8|1179.8|1179.6|1180.4|1179.8|1179.6|1179.4|1043
1642588450000|2022-01-19 10:34:10|1180|1179.4|1180.2|1180|1180.2|1180|1180|1179.4|1013
1642588460000|2022-01-19 10:34:20|1180.4||1180.4||1180.4||1180.4||0
1642588470000|2022-01-19 10:34:30|1180.6||1180.4||1180.6||1180.4||0
1642588480000|2022-01-19 10:34:40|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|0
1642588490000|2022-01-19 10:34:50|1180.4|1180|1180.6|1180|1180.6|1180.2|1180|1179.8|9708
1642588500000|2022-01-19 10:35:00|1180.4|1180.2|1180.6|1180.2|1180.6|1180.2|1180.4|1180.2|525
1642588530000|2022-01-19 10:35:30|1180.4|1180|1180|1179.6|1180.4|1180|1180|1179.6|3631
1642588540000|2022-01-19 10:35:40|1180.2|1179.4|1179.8|1179.4|1180.2|1179.4|1179.8|1179.4|0
1642588550000|2022-01-19 10:35:50|1180||1179.8||1180||1179.6||803
1642588560000|2022-01-19 10:36:00|1180|1179.6|1180.2|1180|1180.4|1180|1179.8|1179.6|3661
1642588570000|2022-01-19 10:36:10|1180.4|1180.2|1180.6|1180.2|1180.6|1180.4|1180.4|1180.2|1568
1642588580000|2022-01-19 10:36:20|1180.8|1180.4|1180.8|1180.6|1181|1180.6|1180.8|1180.4|985
1642588590000|2022-01-19 10:36:30|1181||1181||1181||1181||1924
1642588600000|2022-01-19 10:36:40|1181.2|1180.8|1181.2|1180.6|1181.2|1180.8|1181|1180.6|177
1642588610000|2022-01-19 10:36:50|1181.4|1180.8|1181.4|1181.2|1181.8|1181.6|1181.4|1180.8|29452
1642588620000|2022-01-19 10:37:00|1181.6|1181.4|1181.8|1181.4|1181.8|1181.6|1181.6|1181.2|2506
1642588630000|2022-01-19 10:37:10|1181.6|1181.6|1181.6|1181.4|1181.8|1181.6|1181.6|1181.4|1005
1642588640000|2022-01-19 10:37:20|1181.8|1181.2|1182|1181.6|1182.2|1181.8|1181.8|1181.2|21614
1642588650000|2022-01-19 10:37:30|1181.8|1181.4|1181.2|1180.8|1181.8|1181.4|1181|1180.8|8215
1642588660000|2022-01-19 10:37:40|1181|1180.6|1181|1180.6|1181|1180.6|1181|1180.4|170
1642588670000|2022-01-19 10:37:50|1181.2|1180.8|1181|1180.8|1181.2|1180.8|1181|1180.8|1953
1642588680000|2022-01-19 10:38:00|1180.8|1180.6|1181.2|1180.8|1181.4|1180.8|1180.8|1180.6|2888
1642588690000|2022-01-19 10:38:10|1181.4|1181|1181.4|1181|1181.4|1181|1181.2|1181|2015
1642588700000|2022-01-19 10:38:20|1181.2|1180.8|1181.2|1180.8|1181.4|1181|1181|1180.8|2117
1642588710000|2022-01-19 10:38:30|1181.4|1181|1181.6|1181.4|1181.8|1181.4|1181.4|1180.8|13963
1642588720000|2022-01-19 10:38:40|1181.8|1181.6|1181.8|1181.6|1182|1181.8|1181.8|1181.6|7325
1642588730000|2022-01-19 10:38:50|1182|1181.8|1182.6|1182.2|1182.6|1182.4|1182|1181.6|6713
1642588740000|2022-01-19 10:39:00|1182.4|1182.4|1182.6|1182.4|1182.6|1182.4|1182.4|1182.4|0
1642588750000|2022-01-19 10:39:10|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.6|1182.2|3804
1642588760000|2022-01-19 10:39:20|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|632
1642588770000|2022-01-19 10:39:30|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183|1182.6|7019
1642588780000|2022-01-19 10:39:40|1183.4|1183.2|1183.8|1183.4|1183.8|1183.6|1183.2|1183|23322
1642588790000|2022-01-19 10:39:50|1184|1183.6|1183.6|1183.2|1184|1183.6|1183.4|1183|1878
1642588800000|2022-01-19 10:40:00|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|0
1642588810000|2022-01-19 10:40:10|1183.6|1183.2|1184|1183.4|1184|1183.6|1183.4|1183.2|2503
1642588820000|2022-01-19 10:40:20||1183.6||1183.6||1183.6||1183.6|0
1642588830000|2022-01-19 10:40:30||1183.4||1183.6||1183.8||1183.4|500
1642588840000|2022-01-19 10:40:40||1183.8||1183.8||1183.8||1183.8|0
1642588850000|2022-01-19 10:40:50|1183.8|1183.6|1183.8|1183.6|1183.8|1183.6|1183.8|1183.4|973
1642588860000|2022-01-19 10:41:00|1183.6|1183.4|1183.2|1182.8|1183.6|1183.4|1183.2|1182.8|6569
1642588870000|2022-01-19 10:41:10|1183|1182.6|1183.2|1183|1183.2|1183|1183|1182.4|188
1642588880000|2022-01-19 10:41:20||1182.8||1183||1183||1182.8|0
1642588890000|2022-01-19 10:41:30|1183|1182.8|1183|1182.6|1183|1182.8|1183|1182.6|432
1642588900000|2022-01-19 10:41:40|1183.2|1182.8|1182.6|1182.4|1183.2|1182.8|1182.6|1182.4|3100
1642588910000|2022-01-19 10:41:50|1182.4|1182.2|1182.8|1182.4|1182.8|1182.4|1182.4|1182.2|873
1642588920000|2022-01-19 10:42:00|1183|1182.2|1183.2|1182.8|1183.2|1182.8|1183|1182.2|1550
1642588930000|2022-01-19 10:42:10||1183||1183||1183||1182.8|0
1642588940000|2022-01-19 10:42:20||1182.8||1182.8||1183||1182.8|1277
1642588950000|2022-01-19 10:42:30|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.4|919
1642588960000|2022-01-19 10:42:40|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|2819
1642588970000|2022-01-19 10:42:50|1182.8|1182.4|1182.6|1182.4|1182.8|1182.4|1182.6|1182.4|630
1642588980000|2022-01-19 10:43:00|1182.4|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182.2|432
1642588990000|2022-01-19 10:43:10|1182.4|1182|1181.8|1181.4|1182.4|1182|1181.8|1181.4|4040
1642589010000|2022-01-19 10:43:30|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|521
1642589040000|2022-01-19 10:44:00|1182|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|583
1642589050000|2022-01-19 10:44:10|1181.8|1181.4|1181.6|1181.4|1181.8|1181.4|1181.6|1181.4|1989
1642589060000|2022-01-19 10:44:20|1181.4|1181.2|1181|1180.6|1181.4|1181.2|1181|1180.6|27316
1642589070000|2022-01-19 10:44:30|1181.2|1180.8|1181.2|1180.6|1181.2|1180.8|1181|1180.6|5168
1642589080000|2022-01-19 10:44:40|1181|1180.4|1180.6|1180.2|1181|1180.4|1180.6|1180.2|137
1642589090000|2022-01-19 10:44:50|1180.4|1180|1180.6|1180.2|1180.6|1180.2|1180.4|1180|212
1642589100000|2022-01-19 10:45:00|1180.4|1180.4|1180.6|1180.4|1180.6|1180.4|1180.4|1180.4|2309
1642589110000|2022-01-19 10:45:10|1180.4|1180.2|1180.4|1180.2|1180.4|1180.2|1180.4|1180.2|16
1642589120000|2022-01-19 10:45:20|1180.2|1180|1180|1179.6|1180.4|1180|1179.8|1179.6|1893
1642589130000|2022-01-19 10:45:30|1180.2|1179.8|1180|1179.6|1180.2|1180|1180|1179.6|3283
1642589140000|2022-01-19 10:45:40|1179.8|1179.8|1180.2|1180|1180.2|1180|1179.8|1179.8|2237
1642589150000|2022-01-19 10:45:50|1180|1179.8|1180.2|1179.8|1180.2|1180|1180|1179.6|2251
1642589160000|2022-01-19 10:46:00|1180.4|1180|1180.6|1180.2|1180.6|1180.2|1180.4|1179.8|103
1642589180000|2022-01-19 10:46:20|1180.8|1180.4|1180.8|1180.4|1180.8|1180.6|1180.6|1180.4|1547
1642589190000|2022-01-19 10:46:30|1180.6|1180.6|1180.8|1180.6|1180.8|1180.6|1180.6|1180.6|366
1642589200000|2022-01-19 10:46:40|1180.6|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.4|1961
1642589210000|2022-01-19 10:46:50||1180.6||1180.6||1180.6||1180.6|0
1642589220000|2022-01-19 10:47:00|1181|1180.8|1181.2|1180.6|1181.2|1180.8|1181|1180.6|1055
1642589230000|2022-01-19 10:47:10|1181|1180.8|1181|1180.8|1181|1180.8|1181|1180.8|200
1642589240000|2022-01-19 10:47:20|1181.2|1181|1181.2|1180.8|1181.2|1181|1181.2|1180.8|2100
1642589250000|2022-01-19 10:47:30|1181|1180.6|1181|1180.6|1181|1180.6|1181|1180.4|507
1642589260000|2022-01-19 10:47:40|1181.2|1180.4|1181.2|1180.6|1181.2|1180.6|1181.2|1180.4|0
1642589270000|2022-01-19 10:47:50|1181||1181.2||1181.2||1181||0
1642589280000|2022-01-19 10:48:00|1181|1180.8|1181|1180.6|1181|1180.8|1181|1180.6|0
1642589290000|2022-01-19 10:48:10|1181.2|1180.8|1181.4|1181|1181.6|1181.2|1181.2|1180.6|1204
1642589300000|2022-01-19 10:48:20||1181.2||1181||1181.2||1181|2930
1642589310000|2022-01-19 10:48:30|1181.6|1181.2|1181.6|1181.2|1181.8|1181.2|1181.6|1181.2|0
1642589340000|2022-01-19 10:49:00|1181.4|1181|1181.2|1180.8|1181.4|1181|1181|1180.8|1403
1642589350000|2022-01-19 10:49:10|1181||1181.2||1181.2||1181||536
1642589370000|2022-01-19 10:49:30|1180.8|1180.6|1181.4|1181|1181.4|1181.2|1180.8|1180.6|5822
1642589380000|2022-01-19 10:49:40|1181.6|1181.2|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|647
1642589390000|2022-01-19 10:49:50|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.8|1180.4|0
1642589400000|2022-01-19 10:50:00|1180.6|1180.2|1181|1180.4|1181|1180.6|1180.6|1180.2|2067
1642589410000|2022-01-19 10:50:10||1180.6||1180.4||1180.6||1180.4|0
1642589420000|2022-01-19 10:50:20|1180.8||1181||1181||1180.8||0
1642589430000|2022-01-19 10:50:30||1180.6||1180.4||1180.6||1180.4|0
1642589440000|2022-01-19 10:50:40|1180.8|1180.2|1180.6|1180.2|1180.8|1180.2|1180.6|1180.2|1121
1642589450000|2022-01-19 10:50:50|1180.4||1180.8||1180.8||1180.4||584
1642589460000|2022-01-19 10:51:00|1180.6|1180|1180.4|1180|1180.6|1180.2|1180.2|1180|2251
1642589470000|2022-01-19 10:51:10|1180.2|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.8|1718
1642589480000|2022-01-19 10:51:20|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180.4|1180|2559
1642589500000|2022-01-19 10:51:40|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|71
1642589510000|2022-01-19 10:51:50|1180.6|1180.2|1180.6|1180.2|1180.6|1180.4|1180.6|1180.2|0
1642589520000|2022-01-19 10:52:00|1180.8|1180|1180.6|1180.4|1180.8|1180.4|1180.6|1180|2177
1642589530000|2022-01-19 10:52:10|1180.8|1180.2|1180.8|1180.4|1181|1180.6|1180.6|1180.2|311
1642589540000|2022-01-19 10:52:20|1180.6|1180.2|1180.4|1180|1180.6|1180.4|1180.4|1180|1784
1642589550000|2022-01-19 10:52:30|1180.2|1179.8|1179.8|1179.4|1180.2|1179.8|1179.6|1179.4|4248
1642589570000|2022-01-19 10:52:50|1179.6|1179.2|1179.6|1179|1179.6|1179.2|1179.4|1179|0
1642589580000|2022-01-19 10:53:00|1179.4||1179.6||1179.6||1179.4||0
1642589590000|2022-01-19 10:53:10||1179.2||1179.2||1179.2||1179.2|0
1642589600000|2022-01-19 10:53:20|1179.8|1179.4|1179.6|1179|1179.8|1179.4|1179.6|1179|15139
1642589610000|2022-01-19 10:53:30|1179.4|1179.2|1179.6|1179|1179.6|1179.4|1179.4|1179|3092
1642589620000|2022-01-19 10:53:40|1179.8|1179.2|1180|1179.6|1180|1179.6|1179.8|1179.2|1039
1642589630000|2022-01-19 10:53:50|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|433
1642589640000|2022-01-19 10:54:00|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|500
1642589650000|2022-01-19 10:54:10|1180.2|1179.4|1179.8|1179.4|1180.2|1179.8|1179.6|1179.4|9124
1642589680000|2022-01-19 10:54:40|1179.6|1179.2|1179.2|1179|1179.6|1179.2|1179.2|1179|3097
1642589690000|2022-01-19 10:54:50|1179|1178.8|1179|1178.6|1179|1178.8|1178.8|1178.4|6000
1642589700000|2022-01-19 10:55:00|1178.8|1178.4|1178.4|1178|1178.8|1178.4|1178.4|1178|1736
1642589710000|2022-01-19 10:55:10|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1178|0
1642589720000|2022-01-19 10:55:20|1178.2|1178.4|1178.4|1178|1178.6|1178.4|1178.2|1178|29700
1642589730000|2022-01-19 10:55:30|1178.2||1178.4||1178.4||1178.2||500
1642589740000|2022-01-19 10:55:40|1178.2||1178.2||1178.2||1178.2||0
1642589750000|2022-01-19 10:55:50|1178|1177.8|1178.2|1177.6|1178.2|1177.8|1177.8|1177.6|2962
1642589760000|2022-01-19 10:56:00|1178|1177.4|1177.6|1177.2|1178|1177.4|1177.4|1177|2203
1642589770000|2022-01-19 10:56:10|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|0
1642589780000|2022-01-19 10:56:20|1177.4|1177|1177.4|1177|1177.4|1177|1177.2|1177|1994
1642589800000|2022-01-19 10:56:40|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1851
1642589810000|2022-01-19 10:56:50|1177.8|1177|1177.8|1177.4|1177.8|1177.4|1177.8|1177|0
1642589820000|2022-01-19 10:57:00|1178|1177.6|1178.4|1178|1178.4|1178|1178|1177.6|390
1642589830000|2022-01-19 10:57:10|1178.2|1178.2|1179.4|1179.2|1179.4|1179.2|1178.2|1178.2|51267
1642589850000|2022-01-19 10:57:30|1179.2|1179|1179.4|1179|1179.4|1179|1179|1178.6|5946
1642589860000|2022-01-19 10:57:40|1179.6|1179.2|1179.4|1179.2|1179.6|1179.2|1179.4|1179.2|3646
1642589880000|2022-01-19 10:58:00|1179.6|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.4|1625
1642589890000|2022-01-19 10:58:10|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1179|433
1642589900000|2022-01-19 10:58:20|1179.2|1178.8|1179.4|1179|1179.4|1179|1179.2|1178.8|127
1642589910000|2022-01-19 10:58:30|1179.2|1178.8|1179.4|1178.8|1179.4|1179|1179.2|1178.8|0
1642589920000|2022-01-19 10:58:40|1179.2|1179|1179.4|1179|1179.4|1179|1179.2|1178.8|0
1642589930000|2022-01-19 10:58:50|1179.2|1178.8|1179.2|1178.6|1179.2|1178.8|1179|1178.6|433
1642589940000|2022-01-19 10:59:00|1179|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.8|0
1642589950000|2022-01-19 10:59:10|1179.4|1179.2|1179.2|1179|1179.4|1179.2|1179.2|1178.8|26344
1642589960000|2022-01-19 10:59:20|1179|1178.8|1179|1178.8|1179|1178.8|1179|1178.8|12
1642589970000|2022-01-19 10:59:30|1179.2|1179|1179.4|1179|1179.4|1179.2|1179.2|1178.8|1299
1642589980000|2022-01-19 10:59:40|1179.2||1179.2||1179.2||1179.2||0
1642589990000|2022-01-19 10:59:50|1179.4||1179.4||1179.4||1179.2||1339
1642590000000|2022-01-19 11:00:00|1179.6|1179.2|1179|1178.6|1179.6|1179.2|1179|1178.6|4320
1642590010000|2022-01-19 11:00:10|1179.2|1178.8|1179|1178.8|1179.2|1178.8|1179|1178.8|397
1642590020000|2022-01-19 11:00:20|1179.2|1178.6|1179.2|1178.8|1179.2|1178.8|1179.2|1178.6|0
1642590030000|2022-01-19 11:00:30||1178.6||1178.6||1178.6||1178.6|0
1642590040000|2022-01-19 11:00:40|1179|1178.8|1179|1178.6|1179|1178.8|1179|1178.6|0
1642590050000|2022-01-19 11:00:50|1179.2|1178.8|1179.2|1178.6|1179.2|1178.8|1179.2|1178.6|604
1642590060000|2022-01-19 11:01:00|1179|1178.4|1178.6|1178.2|1179|1178.4|1178.6|1178|923
1642590070000|2022-01-19 11:01:10|1178.4|1178|1178.4|1178|1178.4|1178|1178.4|1178|475
1642590090000|2022-01-19 11:01:30|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|3378
1642590100000|2022-01-19 11:01:40|1178.8||1178.8||1178.8||1178.6||0
1642590110000|2022-01-19 11:01:50|1178.6|1178.4|1178.8|1178.4|1178.8|1178.4|1178.6|1178.4|300
1642590130000|2022-01-19 11:02:10|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1179|1178.6|913
1642590140000|2022-01-19 11:02:20|1179|1178.6|1179|1178.6|1179.2|1178.6|1179|1178.6|0
1642590150000|2022-01-19 11:02:30|1180.2|1180|1180|1179.8|1180.2|1180|1179.8|1178.8|71242
1642590160000|2022-01-19 11:02:40|1180.2|1180|1180.2|1180|1180.4|1180.2|1180.2|1180|1688
1642590170000|2022-01-19 11:02:50|1180|1179.8|1180.4|1180|1180.4|1180|1180|1179.6|8104
1642590190000|2022-01-19 11:03:10|1180.2|1180.2|1180.6|1180.2|1180.6|1180.2|1180.2|1180.2|1659
1642590200000|2022-01-19 11:03:20|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.2|0
1642590210000|2022-01-19 11:03:30|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181|1180.6|2395
1642590220000|2022-01-19 11:03:40|1181.4|1181|1181.2|1180.8|1181.4|1181.2|1181|1180.6|27510
1642590230000|2022-01-19 11:03:50|1181.4|1181|1181.6|1181.2|1181.6|1181.4|1181.2|1181|2700
1642590240000|2022-01-19 11:04:00||1181.4||1181.4||1181.4||1181.4|0
1642590260000|2022-01-19 11:04:20|1181.8|1181.6|1182.4|1182|1182.4|1182|1181.8|1181.6|5761
1642590270000|2022-01-19 11:04:30|1182.2|1182.2|1182|1181.6|1182.4|1182.2|1182|1181.6|1526
1642590280000|2022-01-19 11:04:40|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.4|1181|222
1642590300000|2022-01-19 11:05:00|1181.4||1181.6||1181.6||1181.4||0
1642590320000|2022-01-19 11:05:20|1181.4|1181|1181.4|1181.2|1181.4|1181.2|1181.4|1181|72
1642590330000|2022-01-19 11:05:30|1181.6|1181.4|1181.6|1181.4|1181.6|1181.4|1181.6|1181.4|432
1642590350000|2022-01-19 11:05:50|1181.4|1181.2|1181.4|1181.2|1181.4|1181.2|1181.4|1181.2|3129
1642590360000|2022-01-19 11:06:00|1181.6|1181.4|1181.8|1181.2|1181.8|1181.6|1181.6|1181.2|1744
1642590370000|2022-01-19 11:06:10|1181.6|1182|1182|1181.6|1182.4|1182|1181.6|1181.6|33582
1642590380000|2022-01-19 11:06:20||1181.4||1181.4||1181.4||1181.4|0
1642590390000|2022-01-19 11:06:30|1181.8||1181.8||1181.8||1181.8||0
1642590400000|2022-01-19 11:06:40|1181.6|1181.2|1181.2|1181|1181.6|1181.2|1181.2|1181|980
1642590410000|2022-01-19 11:06:50|1181|1180.8|1181|1180.6|1181|1180.8|1180.8|1180.6|1185
1642590420000|2022-01-19 11:07:00|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181.2|1180.8|1949
1642590440000|2022-01-19 11:07:20|1181||1181||1181||1181||0
1642590450000|2022-01-19 11:07:30|1181.2|1181|1181.2|1181|1181.2|1181|1181.2|1181|888
1642590460000|2022-01-19 11:07:40|1181.4|1181.2|1180.8|1180.4|1181.4|1181.2|1180.6|1180.4|7626
1642590470000|2022-01-19 11:07:50|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180.4|1180|393
1642590480000|2022-01-19 11:08:00|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|0
1642590490000|2022-01-19 11:08:10|1180.4||1180.4||1180.4||1180.4||0
1642590500000|2022-01-19 11:08:20|1180.2|1180|1180.4|1180|1180.4|1180.2|1180.2|1180|2918
1642590560000|2022-01-19 11:09:20|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.4|1180.2|1425
1642590570000|2022-01-19 11:09:30||1180.4||1180.4||1180.4||1180.4|0
1642590580000|2022-01-19 11:09:40|1180.4|1180|1180.6|1180|1180.6|1180|1180.4|1180|6967
1642590590000|2022-01-19 11:09:50||1180.2||1180.2||1180.2||1180.2|0
1642590600000|2022-01-19 11:10:00|1180.8|1180.4|1181|1180.6|1181.2|1180.8|1180.8|1180.4|2161
1642590640000|2022-01-19 11:10:40|1180.8|1180.4|1180.8|1180.4|1181|1180.4|1180.8|1180.4|433
1642590650000|2022-01-19 11:10:50|1180.6|1180.2|1180.6|1180|1180.6|1180.2|1180.4|1180|1485
1642590660000|2022-01-19 11:11:00|1180.4|1180.2|1180.6|1180.2|1180.6|1180.2|1180.4|1180.2|0
1642590670000|2022-01-19 11:11:10|1180.4|1180|1180|1179.6|1180.4|1180|1180|1179.6|13689
1642590680000|2022-01-19 11:11:20|1179.8|1179.4|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|533
1642590690000|2022-01-19 11:11:30|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|0
1642590700000|2022-01-19 11:11:40|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|106
1642590710000|2022-01-19 11:11:50|1179.4|1179|1179.4|1179|1179.4|1179|1179.2|1178.8|0
1642590720000|2022-01-19 11:12:00|1179.6||1179.6||1179.6||1179.4||0
1642590730000|2022-01-19 11:12:10|1179.4|1179.2|1179.6|1179.2|1179.6|1179.2|1179.4|1179|1969
1642590740000|2022-01-19 11:12:20|1179.4|1179|1179.4|1178.8|1179.4|1179|1179.4|1178.8|0
1642590760000|2022-01-19 11:12:40|1179.6|1179|1180|1179.6|1180|1179.6|1179.6|1179|8146
1642590770000|2022-01-19 11:12:50|1179.8|1179.4|1179.6|1179.2|1180|1179.6|1179.6|1179.2|1750
1642590790000|2022-01-19 11:13:10|1179.8|1179.4|1180|1179.4|1180.2|1179.8|1179.8|1179.4|4888
1642590800000|2022-01-19 11:13:20|1180.2|1179.6|1180.2|1179.6|1180.4|1179.8|1180.2|1179.6|475
1642590810000|2022-01-19 11:13:30|1180.4|1179.8|1180.4|1179.8|1180.4|1179.8|1180.4|1179.8|0
1642590820000|2022-01-19 11:13:40|1180.2|1179.6|1180|1179.6|1180.2|1179.6|1180|1179.6|0
1642590830000|2022-01-19 11:13:50|1180.2|1179.4|1180|1179.4|1180.2|1179.4|1180|1179.4|0
1642590840000|2022-01-19 11:14:00|1179.8||1180||1180||1179.8||0
1642590860000|2022-01-19 11:14:20|1179.8|1179.2|1179.4|1178.8|1179.8|1179.2|1179.2|1178.8|1316
1642590870000|2022-01-19 11:14:30|1179.2||1179.2||1179.2||1179.2||0
1642590900000|2022-01-19 11:15:00|1179.4|1179|1179|1178.8|1179.4|1179.2|1179|1178.8|3135
1642590910000|2022-01-19 11:15:10|1179.2|1179|1179.6|1179.2|1179.6|1179.2|1179.2|1179|1
1642590920000|2022-01-19 11:15:20|1179.4|1179|1179.4|1179|1179.6|1179|1179.4|1179|0
1642590930000|2022-01-19 11:15:30|1179.2|1178.8|1179|1178.6|1179.2|1178.8|1178.8|1178.6|2735
1642590940000|2022-01-19 11:15:40|1178.8|1178.4|1179|1178.8|1179|1178.8|1178.6|1178.4|2068
1642590950000|2022-01-19 11:15:50|1179.2|1179|1179.2|1178.8|1179.4|1179|1179.2|1178.8|6772
1642590960000|2022-01-19 11:16:00|1179.4|1179|1179.2|1179|1179.4|1179|1179.2|1179|0
1642590970000|2022-01-19 11:16:10|1179.4|1179.2|1179.4|1179|1179.4|1179.2|1179.4|1179|433
1642590980000|2022-01-19 11:16:20|1179.2|1179.2|1179.2|1179|1179.4|1179.2|1179.2|1179|1423
1642591000000|2022-01-19 11:16:40|||||||||53
1642591010000|2022-01-19 11:16:50||1178.8||1178.8||1178.8||1178.8|2119
1642591020000|2022-01-19 11:17:00|1179|1179|1179.2|1178.8|1179.2|1179|1179|1178.8|1368
1642591030000|2022-01-19 11:17:10|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1178.8|1178.4|3621
1642591040000|2022-01-19 11:17:20|1179.4|1179|1179.2|1178.8|1179.4|1179|1179.2|1178.8|0
1642591050000|2022-01-19 11:17:30|1179|1178.6|1179|1178.6|1179.2|1178.8|1179|1178.6|0
1642591060000|2022-01-19 11:17:40|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|0
1642591080000|2022-01-19 11:18:00|1179.4|1179|1179.2|1178.8|1179.4|1179|1179.2|1178.8|500
1642591110000|2022-01-19 11:18:30|1179|1178.6|1179|1178.6|1179.2|1178.8|1179|1178.6|0
1642591120000|2022-01-19 11:18:40|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|0
1642591130000|2022-01-19 11:18:50|1179|1178.6|1179.2|1178.8|1179.4|1178.8|1179|1178.6|0
1642591140000|2022-01-19 11:19:00||1179||1178.8||1179||1178.8|0
1642591150000|2022-01-19 11:19:10||1179||1178.8||1179||1178.8|0
1642591160000|2022-01-19 11:19:20|1179|1178.6|1179|1178.6|1179|1178.8|1179|1178.6|1282
1642591170000|2022-01-19 11:19:30|1179.2|1178.8|1179.2|1178.8|1179.2|1179|1179.2|1178.8|1150
1642591190000|2022-01-19 11:19:50|1179|1179|1179.2|1178.8|1179.2|1179|1179|1178.8|923
1642591240000|2022-01-19 11:20:40|1179.4|1179|1179.4|1179|1179.4|1179.2|1179.4|1178.8|1248
1642591250000|2022-01-19 11:20:50|1179.6|1179.2|1179.8|1179.4|1180|1179.8|1179.6|1179.2|5337
1642591260000|2022-01-19 11:21:00|1179.6|1179.2|1179.6|1179.4|1179.6|1179.4|1179.4|1179|3108
1642591270000|2022-01-19 11:21:10||1179.2||1179.2||1179.2||1179.2|200
1642591280000|2022-01-19 11:21:20|1179.8|1179.6|1179.6|1179.2|1179.8|1179.6|1179.6|1179.2|5000
1642591290000|2022-01-19 11:21:30|||||||||608
1642591300000|2022-01-19 11:21:40|1179.8|1179.4|1180|1179.6|1180|1179.8|1179.8|1179.4|533
1642591320000|2022-01-19 11:22:00|1179.8|1179.8|1179.8|1179.4|1179.8|1179.8|1179.8|1179.4|2027
1642591330000|2022-01-19 11:22:10|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|0
1642591340000|2022-01-19 11:22:20||1179.6||1179.4||1179.6||1179.4|0
1642591350000|2022-01-19 11:22:30|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.4|0
1642591360000|2022-01-19 11:22:40|1179.8|1179.8|1179.8|1179.4|1179.8|1179.8|1179.8|1179.4|0
1642591380000|2022-01-19 11:23:00|1180|1179.8|1180.2|1180|1180.2|1180|1180|1179.8|3237
1642591390000|2022-01-19 11:23:10||1179.8||1179.8||1179.8||1179.8|900
1642591400000|2022-01-19 11:23:20|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|1434
1642591410000|2022-01-19 11:23:30|1180|1179.6|1180|1179.6|1180|1179.6|1179.8|1179.6|355
1642591430000|2022-01-19 11:23:50|1179.8||1180||1180||1179.8||0
1642591440000|2022-01-19 11:24:00|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|0
1642591450000|2022-01-19 11:24:10|1180.4||1180.2||1180.4||1180.2||0
1642591460000|2022-01-19 11:24:20|1180.4|1180|1180.6|1180|1180.6|1180|1180.4|1180|912
1642591470000|2022-01-19 11:24:30|1180.4||1180.4||1180.4||1180.4||0
1642591480000|2022-01-19 11:24:40|1180.6|1179.8|1180.6|1180.2|1180.6|1180.2|1180.6|1179.8|0
1642591500000|2022-01-19 11:25:00|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1356
1642591510000|2022-01-19 11:25:10|1181|1180.6|1181|1180.6|1181|1180.8|1180.8|1180.4|1147
1642591520000|2022-01-19 11:25:20|1180.8|1180.4|1180.8|1180.4|1181|1180.4|1180.8|1180.4|0
1642591530000|2022-01-19 11:25:30|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.8|1180.4|177
1642591540000|2022-01-19 11:25:40||1180.6||1180.4||1180.6||1180.4|500
1642591550000|2022-01-19 11:25:50|1180.6|1180.6|1180.4|1180|1180.6|1180.6|1180.4|1180|2652
1642591560000|2022-01-19 11:26:00|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|433
1642591590000|2022-01-19 11:26:30|1180.8|1180.4|1180.8|1180.4|1180.8|1180.6|1180.8|1180.4|685
1642591600000|2022-01-19 11:26:40|||||||||177
1642591620000|2022-01-19 11:27:00|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.8|1180.4|179
1642591630000|2022-01-19 11:27:10|1181|1180.6|1181.4|1181|1181.4|1181|1181|1180.6|1102
1642591640000|2022-01-19 11:27:20|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|644
1642591650000|2022-01-19 11:27:30|1181.4|1181|1181.4|1181|1181.6|1181.2|1181.4|1181|354
1642591660000|2022-01-19 11:27:40|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|0
1642591670000|2022-01-19 11:27:50|1181.8|1181.4|1181.8|1181.6|1182|1181.6|1181.6|1181.4|6832
1642591680000|2022-01-19 11:28:00|1182|1181.8|1181.6|1181.2|1182.2|1181.8|1181.6|1181.2|1565
1642591690000|2022-01-19 11:28:10||1181.4||1181.4||1181.4||1181.2|0
1642591700000|2022-01-19 11:28:20|1181.4|1181.2|1181.6|1181.2|1181.8|1181.4|1181.4|1181.2|2906
1642591720000|2022-01-19 11:28:40|1181.4|1181.4|1182|1181.6|1182|1181.6|1181.4|1181.2|1312
1642591730000|2022-01-19 11:28:50|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|178
1642591740000|2022-01-19 11:29:00|1182.4|1182|1182.8|1182.4|1183|1182.8|1182.4|1182|22822
1642591750000|2022-01-19 11:29:10||1182.2||1182.2||1182.2||1182.2|0
1642591760000|2022-01-19 11:29:20||1182.4||1182.4||1182.4||1182.4|0
1642591780000|2022-01-19 11:29:40|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.4|1182|907
1642591790000|2022-01-19 11:29:50|1182.2|1181.8|1182|1181.4|1182.2|1181.8|1182|1181.4|1249
1642591800000|2022-01-19 11:30:00|1181.8|1181.6|1182|1181.4|1182|1181.6|1181.8|1181.4|531
1642591810000|2022-01-19 11:30:10|1181.8|1181.2|1181.4|1181|1181.8|1181.2|1181.4|1181|17
1642591820000|2022-01-19 11:30:20|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181.2|1180.8|0
1642591830000|2022-01-19 11:30:30||1181||1180.8||1181||1180.8|467
1642591840000|2022-01-19 11:30:40|1181.4|1181|1181.4|1180.8|1181.4|1181|1181.4|1180.8|1262
1642591850000|2022-01-19 11:30:50|1181.2|1181|1181.6|1181.2|1181.6|1181.2|1181.2|1181|178
1642591860000|2022-01-19 11:31:00|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.2|1432
1642591880000|2022-01-19 11:31:20|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|0
1642591890000|2022-01-19 11:31:30|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.6|0
1642591900000|2022-01-19 11:31:40|1181.8|1181.6|1182|1181.6|1182|1181.6|1181.4|1181.2|11509
1642591910000|2022-01-19 11:31:50|1182.2|1181.8|1182.4|1181.8|1182.4|1181.8|1182.2|1181.8|0
1642591920000|2022-01-19 11:32:00|1182.6|1182|1182.4|1182|1182.6|1182.2|1182.4|1182|177
1642591940000|2022-01-19 11:32:20||1182.2||1182||1182.2||1182|560
1642591950000|2022-01-19 11:32:30|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|0
1642591960000|2022-01-19 11:32:40|||||||||17
1642591970000|2022-01-19 11:32:50||1182||1182||1182.2||1182|0
1642591980000|2022-01-19 11:33:00||1182.2||1182.2||1182.2||1182.2|0
1642591990000|2022-01-19 11:33:10|1182.8|1182.4|1183.2|1182.8|1183.4|1183|1182.8|1182.4|1439
1642592000000|2022-01-19 11:33:20|1183.4|1183|1183.4|1183|1183.6|1183.2|1183.4|1182.8|2472
1642592010000|2022-01-19 11:33:30|||||||||177
1642592020000|2022-01-19 11:33:40|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1642592030000|2022-01-19 11:33:50|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|1301
1642592050000|2022-01-19 11:34:10|1183.4|1183|1183|1182.4|1183.4|1183|1182.6|1182.4|6736
1642592060000|2022-01-19 11:34:20|1182.8|1182.6|1182.8|1182.4|1182.8|1182.6|1182.8|1182.4|0
1642592070000|2022-01-19 11:34:30||1182.2||1182.4||1182.4||1182.2|0
1642592090000|2022-01-19 11:34:50|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|1772
1642592120000|2022-01-19 11:35:20|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|464
1642592130000|2022-01-19 11:35:30|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|432
1642592140000|2022-01-19 11:35:40|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|448
1642592150000|2022-01-19 11:35:50|1182.8||1182.8||1182.8||1182.8||426
1642592160000|2022-01-19 11:36:00|1183||1183||1183||1183||1745
1642592170000|2022-01-19 11:36:10|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.2|432
1642592200000|2022-01-19 11:36:40|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|178
1642592210000|2022-01-19 11:36:50|1183|1182.6|1182.8|1182.6|1183|1182.6|1182.8|1182.4|0
1642592220000|2022-01-19 11:37:00|1182.6|1182.4|1183.2|1182.6|1183.2|1182.8|1182.6|1182.4|15514
1642592230000|2022-01-19 11:37:10|1183|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|0
1642592240000|2022-01-19 11:37:20|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.4|2950
1642592250000|2022-01-19 11:37:30|1182.8|1182.4|1182.8|1182.4|1183|1182.4|1182.8|1182.4|531
1642592260000|2022-01-19 11:37:40|1183|1182.2|1183|1182.6|1183|1182.6|1183|1182.2|443
1642592280000|2022-01-19 11:38:00|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|178
1642592290000|2022-01-19 11:38:10|1183|1182.6|1183.4|1183|1183.4|1183.2|1183|1182.6|438
1642592300000|2022-01-19 11:38:20|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183.2|1875
1642592310000|2022-01-19 11:38:30|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.6|0
1642592320000|2022-01-19 11:38:40|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|0
1642592330000|2022-01-19 11:38:50||1183.6||1183.8||1183.8||1183.6|284
1642592340000|2022-01-19 11:39:00|1184.4|1184|1184.6|1184.4|1184.8|1184.4|1184.4|1184|1608
1642592350000|2022-01-19 11:39:10|1184.8|1184.6|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|523
1642592360000|2022-01-19 11:39:20|1184.6|1184.6|1184.8|1184.6|1184.8|1184.6|1184.6|1184.4|431
1642592370000|2022-01-19 11:39:30|1185|1184.4|1185|1184.8|1185|1184.8|1184.8|1184.4|5550
1642592380000|2022-01-19 11:39:40|1185.2|1185|1185.2|1184.8|1185.4|1185|1185.2|1184.6|9250
1642592390000|2022-01-19 11:39:50|1185.4|1185|1185.4|1185|1185.6|1185.2|1185.4|1185|2920
1642592410000|2022-01-19 11:40:10|1185.2|1184.8|1185.6|1185.2|1185.6|1185.4|1185.2|1184.8|6200
1642592420000|2022-01-19 11:40:20|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|11108
1642592430000|2022-01-19 11:40:30|1186|1185.2|1185.8|1185.4|1186|1185.4|1185.8|1185.2|0
1642592440000|2022-01-19 11:40:40|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|0
1642592450000|2022-01-19 11:40:50|1185.6|1185.2|1186|1185.4|1186|1185.6|1185.6|1185.2|8962
1642592460000|2022-01-19 11:41:00|1185.8|1185.6|1185.6|1185.2|1186|1185.6|1185.4|1185|12813
1642592470000|2022-01-19 11:41:10|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1184.8|5000
1642592480000|2022-01-19 11:41:20||1184.8||1184.8||1184.8||1184.8|0
1642592490000|2022-01-19 11:41:30|1185.2|1185|1185.4|1185|1185.4|1185|1185.2|1185|1390
1642592500000|2022-01-19 11:41:40|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|0
1642592510000|2022-01-19 11:41:50|1185.4|1185|1185.2|1185|1185.4|1185|1185.2|1185|932
1642592520000|2022-01-19 11:42:00|1185.4||1185.6||1185.6||1185.4||0
1642592540000|2022-01-19 11:42:20|1185.4|1185.2|1185.4|1185.2|1185.6|1185.2|1185.4|1185.2|209
1642592560000|2022-01-19 11:42:40|1185.2|1185|1185.4|1185|1185.4|1185|1185.2|1185|17
1642592570000|2022-01-19 11:42:50|1185.2|1184.8|1185|1184.6|1185.2|1184.8|1185|1184.6|2004
1642592580000|2022-01-19 11:43:00|||||||||45
1642592600000|2022-01-19 11:43:20||1184.8||1184.6||1184.8||1184.6|1231
1642592610000|2022-01-19 11:43:30|1185.2|1184.8|1185.6|1185|1185.6|1185.2|1185.2|1184.8|3156
1642592620000|2022-01-19 11:43:40|1185|1184.8|1185.2|1184.6|1185.4|1185|1185|1184.6|20000
1642592630000|2022-01-19 11:43:50|1185|1184.8|1185|1184.8|1185|1184.8|1185|1184.8|0
1642592640000|2022-01-19 11:44:00|1185.2|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|1545
1642592650000|2022-01-19 11:44:10|1185.4|1185|1185.2|1184.8|1185.4|1185|1185.2|1184.8|1154
1642592660000|2022-01-19 11:44:20|1185.4|1185|1185.2|1184.8|1185.6|1185.2|1185|1184.8|4742
1642592670000|2022-01-19 11:44:30|1185||1185||1185||1185||0
1642592680000|2022-01-19 11:44:40|1185.2|1185|1185.2|1184.8|1185.2|1185|1185.2|1184.8|431
1642592690000|2022-01-19 11:44:50|1185|1184.6|1185|1184.6|1185.2|1184.6|1184.8|1184.6|2016
1642592700000|2022-01-19 11:45:00|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.4|1184|9331
1642592710000|2022-01-19 11:45:10|1184.4|1184|1184|1183.6|1184.6|1184|1184|1183.6|11931
1642592730000|2022-01-19 11:45:30|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|3944
1642592740000|2022-01-19 11:45:40|1184||1183.8||1184||1183.8||0
1642592750000|2022-01-19 11:45:50|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.6|727
1642592760000|2022-01-19 11:46:00|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|0
1642592770000|2022-01-19 11:46:10|1184.2|1183.8|1184.2|1183.8|1184.2|1184|1184|1183.8|15269
1642592810000|2022-01-19 11:46:50|1184.4|1184|1185.2|1184.8|1185.2|1184.8|1184.4|1184|17482
1642592820000|2022-01-19 11:47:00|1185|1185|1185.8|1185.4|1185.8|1185.4|1185|1185|7498
1642592840000|2022-01-19 11:47:20|1186|1185.6|1186|1185.8|1186.2|1185.8|1186|1185.6|2417
1642592850000|2022-01-19 11:47:30|1185.8|1185.6|1185.4|1185|1185.8|1185.6|1185.4|1184.8|15890
1642592860000|2022-01-19 11:47:40|1185.6|1185.2|1185.8|1185.2|1185.8|1185.2|1185.4|1185|0
1642592870000|2022-01-19 11:47:50|1185.6|1185.4|1185.8|1185.2|1185.8|1185.4|1185.6|1185.2|1142
1642592880000|2022-01-19 11:48:00|1185.6|1185|1185.6|1185.2|1185.6|1185.2|1185.6|1185|0
1642592890000|2022-01-19 11:48:10|1185.8|1185.4|1185.8|1185.4|1185.8|1185.6|1185.8|1185.4|1709
1642592900000|2022-01-19 11:48:20||1185.6||1185.4||1185.6||1185.4|0
1642592910000|2022-01-19 11:48:30|1186|1185.6|1185.4|1185.2|1186|1185.8|1185.4|1185.2|16219
1642592920000|2022-01-19 11:48:40|1185.6|1185.4|1185.4|1185.2|1185.6|1185.4|1185.4|1185.2|779
1642592930000|2022-01-19 11:48:50|1185.6|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.4|19
1642592940000|2022-01-19 11:49:00|1186|1185.2|1186|1185.6|1186|1185.6|1186|1185.2|155
1642592950000|2022-01-19 11:49:10|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1542
1642592960000|2022-01-19 11:49:20|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|0
1642592970000|2022-01-19 11:49:30|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|3431
1642592980000|2022-01-19 11:49:40|1186|1185.6|1186.4|1186|1186.4|1186.2|1186|1185.6|25000
1642592990000|2022-01-19 11:49:50|1186.6|1186.2|1186|1185.6|1186.6|1186.2|1186|1185.6|475
1642593000000|2022-01-19 11:50:00|1186.2|1185.8|1186.2|1186|1186.2|1186|1186.2|1185.8|3257
1642593010000|2022-01-19 11:50:10|1186|1185.8|1186|1185.6|1186.2|1185.8|1186|1185.6|1413
1642593020000|2022-01-19 11:50:20|1185.8|1185.8|1186.2|1185.8|1186.2|1185.8|1185.8|1185.6|2153
1642593030000|2022-01-19 11:50:30|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.6|1674
1642593040000|2022-01-19 11:50:40|1185.8|1185.4|1186.4|1186|1186.4|1186|1185.8|1185.4|7712
1642593050000|2022-01-19 11:50:50|1186.6|1186.2|1186.6|1186.2|1186.6|1186.4|1186.6|1186|2759
1642593060000|2022-01-19 11:51:00|1186.8|1186.4|1187|1186.6|1187.2|1186.6|1186.8|1186.4|1174
1642593070000|2022-01-19 11:51:10|1187.2|1186.8|1187|1186.4|1187.2|1186.8|1187|1186.4|5094
1642593080000|2022-01-19 11:51:20|1186.8|1186.6|1186.8|1186.4|1187|1186.6|1186.6|1186.4|2124
1642593090000|2022-01-19 11:51:30|1186.6|1186.2|1186.4|1186.2|1186.6|1186.2|1186.4|1186|1317
1642593100000|2022-01-19 11:51:40|1186.2|1186|1186.2|1185.8|1186.2|1186|1186|1185.6|4349
1642593110000|2022-01-19 11:51:50|1186.4|1186|1186.4|1186.2|1186.4|1186.2|1186.4|1186|431
1642593120000|2022-01-19 11:52:00|1186.6|1186|1186.2|1186|1186.6|1186.2|1186.2|1186|7041
1642593130000|2022-01-19 11:52:10|1186.4|1185.8|1186|1185.8|1186.4|1185.8|1186|1185.8|1544
1642593140000|2022-01-19 11:52:20|1186.2|1185.6|1186.4|1186|1186.4|1186|1186.2|1185.6|0
1642593150000|2022-01-19 11:52:30|1186.2||1186.4||1186.4||1186.2||0
1642593170000|2022-01-19 11:52:50|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.4|1186.2|2828
1642593180000|2022-01-19 11:53:00|1186.8|1186.4|1187|1186.6|1187.2|1186.8|1186.8|1186.4|3881
1642593190000|2022-01-19 11:53:10|1187.2|1186.8|1187.4|1187|1187.6|1187|1187.2|1186.8|5833
1642593200000|2022-01-19 11:53:20|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|8393
1642593210000|2022-01-19 11:53:30|1188|1187.2|1187.8|1187.4|1188|1187.6|1187.8|1187.2|1868
1642593220000|2022-01-19 11:53:40|1188||1187.8||1188||1187.8||179
1642593230000|2022-01-19 11:53:50|1187.6||1187.8||1187.8||1187.6||1176
1642593240000|2022-01-19 11:54:00||1187.6||1187.4||1187.6||1187.4|1416
1642593250000|2022-01-19 11:54:10|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|119
1642593260000|2022-01-19 11:54:20||1187.8||1187.6||1187.8||1187.6|179
1642593270000|2022-01-19 11:54:30|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1493
1642593290000|2022-01-19 11:54:50|1187.6|1187.6|1187.8|1187.2|1187.8|1187.6|1187.4|1187.2|3908
1642593300000|2022-01-19 11:55:00|1188|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|3681
1642593310000|2022-01-19 11:55:10|1188.2|1187.8|1188.2|1187.8|1188.2|1188|1188|1187.6|3992
1642593320000|2022-01-19 11:55:20||1187.6||1187.6||1187.6||1187.6|0
1642593330000|2022-01-19 11:55:30|1188|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|752
1642593340000|2022-01-19 11:55:40|1187.8|1187.8|1188.4|1188|1188.4|1188|1187.8|1187.8|671
1642593350000|2022-01-19 11:55:50|1188.2|1187.8|1188.2|1187.8|1188.4|1188.2|1188.2|1187.8|6248
1642593360000|2022-01-19 11:56:00|1188.4|1188|1188.6|1188.2|1188.8|1188.4|1188.4|1188|1986
1642593380000|2022-01-19 11:56:20|1188.4|1188|1188.4|1188|1188.4|1188.2|1188.2|1187.8|1082
1642593400000|2022-01-19 11:56:40|1188.6|1188.2|1188.6|1188.4|1188.6|1188.4|1188.4|1188.2|1428
1642593410000|2022-01-19 11:56:50|1188.8|1188.6|1189.2|1188.8|1189.2|1188.8|1188.8|1188.6|1751
1642593420000|2022-01-19 11:57:00||1188.6||1188.8||1188.8||1188.6|179
1642593430000|2022-01-19 11:57:10||1189||1188.8||1189||1188.8|0
1642593440000|2022-01-19 11:57:20|1189.4|1189|1189.4|1189|1189.4|1189|1189.2|1188.8|1198
1642593450000|2022-01-19 11:57:30|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1189.2|1188.8|13
1642593460000|2022-01-19 11:57:40|1189.4|1189|1188.8|1188.4|1189.4|1189|1188.6|1188.4|1744
1642593470000|2022-01-19 11:57:50|1189|1188.6|1189|1188.6|1189|1188.6|1189|1188.6|578
1642593480000|2022-01-19 11:58:00||1188.4||1188.6||1188.8||1188.4|794
1642593500000|2022-01-19 11:58:20|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1189.2|1188.8|1123
1642593510000|2022-01-19 11:58:30|1189|1189|1189|1188.6|1189|1189|1189|1188.6|1149
1642593520000|2022-01-19 11:58:40|1189.2|1188.8|1189.2|1188.8|1189.2|1189|1189.2|1188.8|1876
1642593530000|2022-01-19 11:58:50|1189|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.6|2763
1642593540000|2022-01-19 11:59:00|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|2061
1642593550000|2022-01-19 11:59:10|1189|1188.6|1189|1188.6|1189|1188.8|1189|1188.6|1219
1642593560000|2022-01-19 11:59:20|1189.2|1188.8|1189.2|1189|1189.2|1189|1189.2|1188.8|0
1642593570000|2022-01-19 11:59:30|1189.6|1189.2|1189.6|1189.2|1189.8|1189.6|1189.6|1189.2|24033
1642593580000|2022-01-19 11:59:40|1189.4|1189.4|1189.6|1189.2|1189.6|1189.4|1189.4|1189.2|2907
1642593590000|2022-01-19 11:59:50|1189.4|1189.4|1189.6|1189.2|1189.6|1189.4|1189.4|1189.2|2133
1642593600000|2022-01-19 12:00:00|1189.4|1189|1189.4|1189|1189.4|1189|1189.2|1189|0
1642593720000|2022-01-19 12:02:00|1190.6|1189.6|1190|1189.4|1190.8|1189.8|1189|1188.6|23129
1642593730000|2022-01-19 12:02:10|1189.8|1189.6|1190|1189.6|1190|1189.8|1189.8|1189.6|2103
1642593740000|2022-01-19 12:02:20|1190.2|1189.8|1189.6|1189.2|1190.2|1190|1189.6|1189|7282
1642593750000|2022-01-19 12:02:30|1189.4|1189|1189.2|1188.8|1189.6|1189.2|1189|1188.6|3444
1642593760000|2022-01-19 12:02:40|1189.4|1189|1189.4|1189|1189.4|1189|1189.2|1189|0
1642593770000|2022-01-19 12:02:50|1189.6|1189.2|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|1929
1642593780000|2022-01-19 12:03:00|1189.4|1189|1189.8|1189.4|1189.8|1189.4|1189.2|1188.8|3153
1642593790000|2022-01-19 12:03:10|1189.6|1189.2|1190|1189.4|1190|1189.8|1189.6|1189.2|8321
1642593800000|2022-01-19 12:03:20|1189.8||1190||1190||1189.8||0
1642593820000|2022-01-19 12:03:40|1189.8|1189.6|1190.2|1190|1190.2|1190|1189.8|1189.4|4544
1642593830000|2022-01-19 12:03:50|1190|1189.8|1190|1189.6|1190|1189.8|1189.8|1189.6|3085
1642593840000|2022-01-19 12:04:00|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|1452
1642593850000|2022-01-19 12:04:10||1189.8||1189.6||1189.8||1189.6|500
1642593860000|2022-01-19 12:04:20|1190.2|1189.8|1190.2|1189.8|1190.4|1190|1190.2|1189.6|2407
1642593880000|2022-01-19 12:04:40|1190.4|1190|1190.4|1190|1190.4|1190|1190.4|1190|877
1642593890000|2022-01-19 12:04:50|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|2168
1642593900000|2022-01-19 12:05:00|1190.6|1190.2|1190.4|1190|1190.6|1190.4|1190.4|1190|2404
1642593920000|2022-01-19 12:05:20||1190.2||1190.2||1190.2||1190.2|0
1642593930000|2022-01-19 12:05:30|1190.6||1190.6||1190.6||1190.6||118
1642593940000|2022-01-19 12:05:40||1190.4||1190.2||1190.4||1190.2|0
1642593950000|2022-01-19 12:05:50||1190.4||1190.4||1190.4||1190.2|746
1642593960000|2022-01-19 12:06:00|1190.8|1190.6|1190.8|1190.4|1190.8|1190.6|1190.8|1190.4|767
1642593970000|2022-01-19 12:06:10|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|3930
1642593990000|2022-01-19 12:06:30|1190.4|1190|1190.4|1190|1190.4|1190|1190.4|1189.8|0
1642594010000|2022-01-19 12:06:50||1189.8||1190||1190||1189.8|0
1642594020000|2022-01-19 12:07:00|1190.6|1190.2|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|389
1642594030000|2022-01-19 12:07:10|1190.4|1190.4|1190.4|1190|1190.4|1190.4|1190.4|1190|355
1642594040000|2022-01-19 12:07:20|1190|1189.8|1190.6|1190.2|1190.6|1190.2|1190|1189.8|5000
1642594060000|2022-01-19 12:07:40|1190.4||1190.6||1190.6||1190.4||640
1642594070000|2022-01-19 12:07:50|1190.4||1190.4||1190.4||1190.4||0
1642594090000|2022-01-19 12:08:10|1190.6|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|2435
1642594100000|2022-01-19 12:08:20|1190.8|1190.4|1190.8|1190.4|1190.8|1190.6|1190.6|1190.4|985
1642594120000|2022-01-19 12:08:40|||||||||5000
1642594130000|2022-01-19 12:08:50|1190.6|1190.2|1190.6|1190.2|1190.8|1190.2|1190.6|1190.2|0
1642594140000|2022-01-19 12:09:00|1190.4|1190.4|1190.4|1190|1190.6|1190.4|1190.4|1190|4707
1642594150000|2022-01-19 12:09:10|1190.2||1190.4||1190.4||1190.2||0
1642594160000|2022-01-19 12:09:20|1190.2|1189.8|1189.6|1189.2|1190.2|1189.8|1189.6|1189.2|5480
1642594170000|2022-01-19 12:09:30|1189.4|1189|1189.4|1189|1189.4|1189|1189.2|1189|1067
1642594180000|2022-01-19 12:09:40|1189.6|1189.2|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|7088
1642594200000|2022-01-19 12:10:00|1189.4||1189.6||1189.6||1189.4||722
1642594220000|2022-01-19 12:10:20|1189.4|1189.4|1189.4|1189.2|1189.6|1189.4|1189.4|1189.2|429
1642594230000|2022-01-19 12:10:30|1189.2|1189|1189.4|1189.2|1189.4|1189.2|1189.2|1189|4510
1642594240000|2022-01-19 12:10:40|1189.6|1189.4|1189.4|1189|1189.6|1189.4|1189.4|1189|1732
1642594250000|2022-01-19 12:10:50|1189.2||1189.4||1189.4||1189.2||177
1642594260000|2022-01-19 12:11:00|1189.2|1188.8|1189.4|1189|1189.4|1189|1189|1188.8|5803
1642594270000|2022-01-19 12:11:10|1189.6|1189.2|1189.8|1189.4|1189.8|1189.4|1189.4|1189.2|10105
1642594280000|2022-01-19 12:11:20|1190||1189.8||1190||1189.6||429
1642594290000|2022-01-19 12:11:30||1189.6||1189.4||1189.6||1189.4|0
1642594300000|2022-01-19 12:11:40|1189.6|1189.2|1189.6|1189.4|1189.6|1189.4|1189.6|1189.2|2118
1642594310000|2022-01-19 12:11:50||1189.2||1189.2||1189.2||1189.2|400
1642594320000|2022-01-19 12:12:00|1189.4|1189|1189.6|1189.4|1189.6|1189.4|1189.4|1189|2313
1642594330000|2022-01-19 12:12:10|1189.8||1189.6||1189.8||1189.6||938
1642594350000|2022-01-19 12:12:30|1189.8|1189.6|1189.6|1189.2|1189.8|1189.6|1189.4|1189|1063
1642594360000|2022-01-19 12:12:40||1189.4||1189.2||1189.4||1189.2|0
1642594370000|2022-01-19 12:12:50|1189.4|1189|1189.4|1189|1189.4|1189.2|1189.2|1189|1012
1642594390000|2022-01-19 12:13:10|1189.6|1189.2|1189.8|1189.4|1189.8|1189.6|1189.4|1189.2|10251
1642594400000|2022-01-19 12:13:20|1190|1189.6|1189.8|1189.4|1190|1189.6|1189.8|1189.4|200
1642594410000|2022-01-19 12:13:30||1189.6||1189.6||1189.6||1189.6|0
1642594420000|2022-01-19 12:13:40|1190||1190||1190||1190||429
1642594430000|2022-01-19 12:13:50|1189.8|1189.4|1189.8|1189.6|1190|1189.6|1189.8|1189.4|1196
1642594480000|2022-01-19 12:14:40|1189.6|1189.4|1189.6|1189.2|1189.6|1189.4|1189.6|1189.2|404
1642594500000|2022-01-19 12:15:00|1189.8|1189.4|1189.6|1189.4|1190.2|1189.8|1189.6|1189.4|3966
1642594510000|2022-01-19 12:15:10|1189.8|1189.6|1189.8|1189.4|1190|1189.6|1189.8|1189.4|550
1642594520000|2022-01-19 12:15:20|1190||1189.8||1190||1189.8||0
1642594530000|2022-01-19 12:15:30|1189.6|1189.2|1189.6|1189.2|1189.6|1189.4|1189.6|1189.2|689
1642594540000|2022-01-19 12:15:40|1189.4|1189|1189.4|1189|1189.6|1189.2|1189.4|1189|0
1642594550000|2022-01-19 12:15:50|1189.6||1189.4||1189.6||1189.2||0
1642594560000|2022-01-19 12:16:00|1189.2|1188.8|1189.2|1189|1189.2|1189|1189|1188.8|747
1642594580000|2022-01-19 12:16:20|1189.4|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189.2|93
1642594600000|2022-01-19 12:16:40|1189.4|1189|1189.2|1189|1189.4|1189|1189.2|1189|1691
1642594610000|2022-01-19 12:16:50|1189.4|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189.2|0
1642594620000|2022-01-19 12:17:00|1189.4|1189|1189.4|1189|1189.4|1189|1189.4|1189|0
1642594640000|2022-01-19 12:17:20|1189.2|1188.8|1189|1188.6|1189.2|1188.8|1188.8|1188.6|2546
1642594650000|2022-01-19 12:17:30|1188.8|1188.4|1188.2|1187.8|1188.8|1188.4|1188|1187.6|3839
1642594660000|2022-01-19 12:17:40|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1642594670000|2022-01-19 12:17:50|1188|1187.6|1188.2|1187.6|1188.2|1187.6|1187.8|1187.6|0
1642594680000|2022-01-19 12:18:00|1188.4|1187.8|1188.6|1188.2|1188.6|1188.4|1188.4|1187.8|3148
1642594690000|2022-01-19 12:18:10|1188.8|1188.4|1188.8|1188.4|1188.8|1188.6|1188.6|1188.2|8815
1642594700000|2022-01-19 12:18:20|1189|1188.6|1188.4|1188.2|1189|1188.6|1188.4|1188.2|4000
1642594710000|2022-01-19 12:18:30|1188.6||1188.6||1188.6||1188.6||800
1642594720000|2022-01-19 12:18:40|1188.4|1188|1188.2|1187.8|1188.4|1188|1188.2|1187.8|4718
1642594730000|2022-01-19 12:18:50|1188.4|1188|1188.4|1188|1188.4|1188.2|1188.4|1187.8|467
1642594740000|2022-01-19 12:19:00||1188.2||1188||1188.2||1188|0
1642594750000|2022-01-19 12:19:10|1188.2|1187.8|1188.4|1188|1188.4|1188|1188.2|1187.8|0
1642594760000|2022-01-19 12:19:20|1188.2|1187.8|1188.4|1187.8|1188.4|1188|1188.2|1187.8|0
1642594770000|2022-01-19 12:19:30|1188.2|1188|1187.6|1187.2|1188.4|1188|1187.6|1187.2|802
1642594780000|2022-01-19 12:19:40|1187.8|1187.4|1187.8|1187.4|1187.8|1187.6|1187.6|1187.2|1431
1642594790000|2022-01-19 12:19:50||1187.6||1187.4||1187.6||1187.4|0
1642594800000|2022-01-19 12:20:00||1187.6||1187.6||1187.6||1187.4|0
1642594810000|2022-01-19 12:20:10|1188|1187.8|1188|1187.6|1188.2|1187.8|1188|1187.6|1828
1642594820000|2022-01-19 12:20:20|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187.2|2214
1642594830000|2022-01-19 12:20:30|1187.4|1187|1187.4|1187|1187.6|1187.4|1187.2|1186.8|860
1642594840000|2022-01-19 12:20:40|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|0
1642594850000|2022-01-19 12:20:50|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187|1263
1642594860000|2022-01-19 12:21:00|1187.8|1187.4|1188.2|1187.6|1188.2|1187.8|1187.6|1187.2|1896
1642594870000|2022-01-19 12:21:10|1188||1188.2||1188.2||1188||0
1642594880000|2022-01-19 12:21:20|1188|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.8|0
1642594890000|2022-01-19 12:21:30|1188|1187.6|1188.2|1187.6|1188.2|1187.8|1188|1187.6|0
1642594900000|2022-01-19 12:21:40|1188.4|1187.8|1188.2|1187.8|1188.4|1188.2|1188.2|1187.8|974
1642594910000|2022-01-19 12:21:50|1188|1187.6|1188|1187.6|1188|1187.8|1188|1187.6|0
1642594920000|2022-01-19 12:22:00|1187.8|1187.4|1188|1187.4|1188|1187.6|1187.8|1187.4|178
1642594930000|2022-01-19 12:22:10|1187.8|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1642594940000|2022-01-19 12:22:20|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|210
1642594960000|2022-01-19 12:22:40|1188.2|1187.8|1188|1187.6|1188.2|1187.8|1188|1187.6|0
1642594970000|2022-01-19 12:22:50|1187.8|1187.4|1187.8|1187.6|1187.8|1187.6|1187.8|1187.4|547
1642595000000|2022-01-19 12:23:20|1188|1187.8|1187.8|1187.4|1188|1187.8|1187.4|1187.2|4056
1642595010000|2022-01-19 12:23:30|1187.6|1187.2|1187|1186.8|1187.6|1187.2|1187|1186.8|8215
1642595020000|2022-01-19 12:23:40|1187.2|1187|1187.2|1187|1187.2|1187|1187|1186.8|980
1642595040000|2022-01-19 12:24:00|1187.4|1187.2|1187.4|1187.2|1187.4|1187.2|1187.4|1187.2|837
1642595060000|2022-01-19 12:24:20||1187||1187||1187||1187|0
1642595070000|2022-01-19 12:24:30|1187.6|1187.2|1187.6|1187.4|1187.8|1187.4|1187.6|1187.2|782
1642595080000|2022-01-19 12:24:40|1187.8|1187.2|1187.8|1187.4|1187.8|1187.4|1187.8|1187.2|777
1642595100000|2022-01-19 12:25:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1642595110000|2022-01-19 12:25:10|1188||1188||1188||1188||0
1642595120000|2022-01-19 12:25:20|1187.8|1187.2|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|0
1642595130000|2022-01-19 12:25:30||1187.4||1187.2||1187.4||1187.2|0
1642595140000|2022-01-19 12:25:40|1187.8|1187.4|1187.8|1187.6|1187.8|1187.6|1187.8|1187.2|0
1642595150000|2022-01-19 12:25:50||1187.4||1187.4||1187.4||1187.4|3300
1642595160000|2022-01-19 12:26:00|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1642595170000|2022-01-19 12:26:10|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1642595180000|2022-01-19 12:26:20|1188|1187.6|1188.4|1188|1188.4|1188|1188|1187.4|2669
1642595190000|2022-01-19 12:26:30|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188|0
1642595200000|2022-01-19 12:26:40|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.6|1188.4|0
1642595220000|2022-01-19 12:27:00|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1188.8|1188.6|0
1642595240000|2022-01-19 12:27:20|1189.4|1189|1189.2|1189|1189.4|1189|1189.2|1189|448
1642595260000|2022-01-19 12:27:40|||||||||178
1642595270000|2022-01-19 12:27:50|1189.4|1189.2|1189.4|1189|1189.6|1189.2|1189.2|1188.8|818
1642595280000|2022-01-19 12:28:00|||||||||356
1642595290000|2022-01-19 12:28:10||1189.2||1189.2||1189.2||1189.2|0
1642595310000|2022-01-19 12:28:30|1189.2|1189|1189.4|1189|1189.4|1189|1189.2|1189|1359
1642595320000|2022-01-19 12:28:40||1189.2||1189||1189.2||1189|0
1642595330000|2022-01-19 12:28:50|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|317
1642595340000|2022-01-19 12:29:00|1189.4|1189|1189|1188.6|1189.4|1189.2|1188.8|1188.6|8960
1642595350000|2022-01-19 12:29:10|1188.8|1188.4|1188.6|1188|1188.8|1188.4|1188.4|1188|3198
1642595360000|2022-01-19 12:29:20|1188.4|1187.8|1188.4|1188|1188.4|1188.2|1188.4|1187.8|0
1642595370000|2022-01-19 12:29:30|1188.6|1187.8|1188.6|1188.2|1188.6|1188.2|1188.4|1187.8|0
1642595380000|2022-01-19 12:29:40|1188.4|1188|1188.4|1188|1188.4|1188.2|1188.4|1188|0
1642595390000|2022-01-19 12:29:50|1188.2|1187.8|1188.2|1187.8|1188.2|1188|1188.2|1187.8|300
1642595400000|2022-01-19 12:30:00||1188||1187.8||1188||1187.8|0
1642595410000|2022-01-19 12:30:10|1188.4|1188|1188.6|1188.2|1188.6|1188.4|1188.4|1187.8|1417
1642595430000|2022-01-19 12:30:30|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|0
1642595440000|2022-01-19 12:30:40|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|0
1642595450000|2022-01-19 12:30:50|1188.4|1188|1188.2|1188|1188.4|1188|1188.2|1188|1000
1642595460000|2022-01-19 12:31:00|1188.4|1188.2|1187.6|1187.2|1188.6|1188.2|1187.6|1187.2|4482
1642595470000|2022-01-19 12:31:10|1187.4||1187.6||1187.6||1187.4||0
1642595480000|2022-01-19 12:31:20|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.2|1187|19967
1642595490000|2022-01-19 12:31:30|1187.8|1187.4|1187.8|1187.4|1187.8|1187.6|1187.8|1187.4|0
1642595520000|2022-01-19 12:32:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1642595530000|2022-01-19 12:32:10|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1187|2028
1642595540000|2022-01-19 12:32:20|1187.6|1187.2|1188|1187.6|1188.2|1187.8|1187.6|1187.2|2375
1642595550000|2022-01-19 12:32:30|1187.8|1187.4|1187.8|1187.6|1187.8|1187.6|1187.8|1187.4|0
1642595560000|2022-01-19 12:32:40|1187.6|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.4|430
1642595570000|2022-01-19 12:32:50|1187.6||1187.8||1187.8||1187.6||0
1642595580000|2022-01-19 12:33:00||1187.6||1187.6||1187.6||1187.6|0
1642595600000|2022-01-19 12:33:20|1188|1187.8|1188.4|1188.2|1188.6|1188.2|1188|1187.8|3212
1642595610000|2022-01-19 12:33:30|1188.6|1188.4|1189|1188.6|1189|1188.6|1188.6|1188.4|776
1642595620000|2022-01-19 12:33:40|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|0
1642595630000|2022-01-19 12:33:50|1189.4|1189|1189.6|1189.2|1189.6|1189.2|1189.4|1189|446
1642595640000|2022-01-19 12:34:00|1189.4|1189|1189.4|1189|1189.6|1189|1189|1188.8|7402
1642595650000|2022-01-19 12:34:10|1189.6||1189.6||1189.6||1189.6||0
1642595660000|2022-01-19 12:34:20|1189.4||1189.4||1189.4||1189.4||0
1642595670000|2022-01-19 12:34:30|1189.6||1189.4||1189.6||1189.4||0
1642595680000|2022-01-19 12:34:40|1189.6||1189.6||1189.6||1189.4||0
1642595690000|2022-01-19 12:34:50|1189.4|1189.2|1189.8|1189.4|1189.8|1189.4|1189.4|1189.2|0
1642595700000|2022-01-19 12:35:00|1189.6|1189.6|1190.2|1189.8|1190.2|1190|1189.6|1189.6|934
1642595710000|2022-01-19 12:35:10|1190.4|1190|1190.2|1189.8|1190.4|1190.2|1190.2|1189.8|10000
1642595730000|2022-01-19 12:35:30|1190|1189.6|1189.8|1189.6|1190|1189.6|1189.8|1189.4|1909
1642595750000|2022-01-19 12:35:50|1189.6|1189.4|1189.6|1189.4|1189.8|1189.4|1189.6|1189.4|429
1642595760000|2022-01-19 12:36:00|1189.8|1189.6|1189.8|1189.6|1190|1189.6|1189.8|1189.4|1560
1642595770000|2022-01-19 12:36:10|1190|1189.8|1190|1189.8|1190|1189.8|1190|1189.8|47
1642595780000|2022-01-19 12:36:20||1189.6||1189.8||1189.8||1189.6|0
1642595790000|2022-01-19 12:36:30|1190.2|1190|1190.4|1190|1190.4|1190|1190.2|1189.8|1478
1642595800000|2022-01-19 12:36:40|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190.2|1317
1642595810000|2022-01-19 12:36:50|1190.4|1190|1190.6|1190.2|1190.6|1190.2|1190.4|1190|0
1642595820000|2022-01-19 12:37:00|1190.4|1190|1190.4|1190|1190.6|1190.2|1190.4|1189.8|7373
1642595830000|2022-01-19 12:37:10|1190.2|1190.2|1190.4|1190|1190.4|1190.2|1190.2|1190|0
1642595840000|2022-01-19 12:37:20||1190.2||1190||1190.2||1190|0
1642595850000|2022-01-19 12:37:30|1190.2|1190.2|1190.4|1190|1190.4|1190.2|1190.2|1190|758
1642595860000|2022-01-19 12:37:40|1190.2|1189.8|1189.8|1189.4|1190.2|1189.8|1189.8|1189.4|1424
1642595900000|2022-01-19 12:38:20|1190|1189.6|1190|1189.6|1190|1189.8|1189.8|1189.6|925
1642595910000|2022-01-19 12:38:30|1189.8||1189.8||1190||1189.8||0
1642595940000|2022-01-19 12:39:00|1189.6|1189.4|1189.4|1189|1189.6|1189.6|1189.2|1188.8|6966
1642595950000|2022-01-19 12:39:10|1189.6|1189.2|1190|1189.6|1190|1189.6|1189.6|1189.2|2739
1642595970000|2022-01-19 12:39:30|1189.8||1189.8||1189.8||1189.8||0
1642595980000|2022-01-19 12:39:40|1190|1189.8|1190|1189.8|1190.2|1189.8|1189.8|1189.6|1825
1642595990000|2022-01-19 12:39:50|1190.2|1190|1190.6|1190.2|1190.6|1190.4|1190.2|1190|2676
1642596000000|2022-01-19 12:40:00|1190.8|1190.4|1190.8|1190.4|1190.8|1190.6|1190.8|1190.4|3446
1642596010000|2022-01-19 12:40:10|1190.6|1190.2|1190.8|1190.2|1190.8|1190.2|1190.6|1190.2|802
1642596020000|2022-01-19 12:40:20|1190.6|1190.4|1190.8|1190.2|1190.8|1190.4|1190.6|1190.2|0
1642596030000|2022-01-19 12:40:30|1190.6|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1642596050000|2022-01-19 12:40:50|1191|1190.6|1191|1190.6|1191|1190.8|1190.8|1190.6|825
1642596060000|2022-01-19 12:41:00|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.4|772
1642596120000|2022-01-19 12:42:00|||||||||176
1642596130000|2022-01-19 12:42:10|1191|1190.6|1190.8|1190.4|1191|1190.8|1190.8|1190.4|2230
1642596140000|2022-01-19 12:42:20|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|1072
1642596150000|2022-01-19 12:42:30|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1390
1642596160000|2022-01-19 12:42:40|1191||1190.8||1191||1190.8||0
1642596170000|2022-01-19 12:42:50|1191|1190.6|1190.8|1190.6|1191|1190.6|1190.8|1190.4|445
1642596180000|2022-01-19 12:43:00|1190.6|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.4|0
1642596190000|2022-01-19 12:43:10|1190.6||1190.8||1190.8||1190.6||0
1642596200000|2022-01-19 12:43:20|1190.6||1190.8||1190.8||1190.6||0
1642596220000|2022-01-19 12:43:40|1190.6||1190.8||1190.8||1190.6||178
1642596230000|2022-01-19 12:43:50|1190.6||1190.8||1190.8||1190.6||0
1642596240000|2022-01-19 12:44:00|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1190|600
1642596250000|2022-01-19 12:44:10|1190.2||1190.4||1190.4||1190.2||355
1642596260000|2022-01-19 12:44:20|1190.2|1189.8|1190|1189.6|1190.2|1189.8|1189.8|1189.4|2886
1642596270000|2022-01-19 12:44:30|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|0
1642596280000|2022-01-19 12:44:40||1189.4||1189.6||1189.6||1189.4|0
1642596300000|2022-01-19 12:45:00|1190.2|1189.8|1190.4|1190|1190.4|1190|1190.2|1189.8|1067
1642596320000|2022-01-19 12:45:20|1190.6|1190.2|1190.6|1190.4|1190.8|1190.4|1190.4|1190.2|0
1642596330000|2022-01-19 12:45:30|1190.8|1190.2|1190.4|1190|1190.8|1190.2|1190.2|1190|3838
1642596340000|2022-01-19 12:45:40|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|801
1642596360000|2022-01-19 12:46:00|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|0
1642596370000|2022-01-19 12:46:10|1190.4|1190|1190.2|1189.8|1190.4|1190.2|1190|1189.6|1265
1642596380000|2022-01-19 12:46:20|1190.4|1190|1190.4|1190|1190.4|1190.2|1190.4|1189.8|978
1642596390000|2022-01-19 12:46:30||1190.2||1190.2||1190.2||1190.2|0
1642596400000|2022-01-19 12:46:40||1190||1190||1190||1190|0
1642596420000|2022-01-19 12:47:00|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|1883
1642596440000|2022-01-19 12:47:20|1191|1190.6|1190.8|1190.6|1191|1190.8|1190.8|1190.6|1009
1642596450000|2022-01-19 12:47:30|1191|1190.8|1191|1190.6|1191|1190.8|1191|1190.6|187
1642596460000|2022-01-19 12:47:40|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|3242
1642596470000|2022-01-19 12:47:50|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|1010
1642596480000|2022-01-19 12:48:00|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1642596490000|2022-01-19 12:48:10|1191|1190.6|1190.8|1190.4|1191|1190.6|1190.8|1190.4|178
1642596500000|2022-01-19 12:48:20|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190.2|3342
1642596510000|2022-01-19 12:48:30|1190.4|1190|1190.2|1189.8|1190.4|1190.2|1190.2|1189.8|4005
1642596520000|2022-01-19 12:48:40|1190|1189.6|1190|1189.6|1190|1189.6|1190|1189.6|0
1642596530000|2022-01-19 12:48:50||1189.8||1189.6||1189.8||1189.6|0
1642596540000|2022-01-19 12:49:00|1189.8|1189.4|1190|1189.8|1190.2|1189.8|1189.8|1189.4|2304
1642596550000|2022-01-19 12:49:10|1190.2|1190|1190.2|1190|1190.2|1190|1190.2|1190|1390
1642596560000|2022-01-19 12:49:20|1190.4|1190.2|1190.4|1190|1190.4|1190.2|1190.4|1190|442
1642596570000|2022-01-19 12:49:30|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1190|1819
1642596590000|2022-01-19 12:49:50|1190.2|1190.2|1190.4|1190|1190.4|1190.2|1190.2|1190|0
1642596600000|2022-01-19 12:50:00||1190.2||1190.2||1190.2||1190.2|0
1642596610000|2022-01-19 12:50:10|1190.2|1190|1190.2|1190|1190.2|1190|1190.2|1190|432
1642596640000|2022-01-19 12:50:40|1190.4|1190.2|1190.4|1190|1190.4|1190.2|1190.4|1190|1296
1642596660000|2022-01-19 12:51:00|1190.6|1190.2|1190.4|1190|1190.6|1190.4|1190.4|1190|3445
1642596670000|2022-01-19 12:51:10|1190.6|1190.2|1190.6|1190.2|1190.6|1190.4|1190.6|1190|954
1642596680000|2022-01-19 12:51:20|||||||||355
1642596690000|2022-01-19 12:51:30|1190.4|1190.4|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|178
1642596710000|2022-01-19 12:51:50|1190.2|1190.4|1190.6|1190.2|1190.6|1190.4|1190.2|1190|5349
1642596720000|2022-01-19 12:52:00|1190.4|1190|1190.4|1190|1190.6|1190.2|1190.4|1190|845
1642596730000|2022-01-19 12:52:10|1190.6|1190.2|1190.4|1190.2|1190.8|1190.4|1190.4|1190.2|1784
1642596740000|2022-01-19 12:52:20|1190.2|1190|1190.2|1190|1190.2|1190|1190.2|1190|0
1642596750000|2022-01-19 12:52:30|1190.4|1190.2|1190.6|1190.2|1190.8|1190.6|1190.4|1190.2|3273
1642596760000|2022-01-19 12:52:40|1190.4|1190.4|1190.8|1190.4|1190.8|1190.4|1190.4|1190.2|586
1642596770000|2022-01-19 12:52:50|1190.6|1190.2|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|354
1642596780000|2022-01-19 12:53:00|1190.4|1190|1190.4|1190|1190.4|1190.2|1190.2|1190|2304
1642596790000|2022-01-19 12:53:10|1190.6|1190.2|1190.8|1190.4|1190.8|1190.6|1190.6|1190|6787
1642596800000|2022-01-19 12:53:20|1191|1190.6|1191|1190.6|1191.2|1191|1191|1190.6|18588
1642596810000|2022-01-19 12:53:30|||||||||176
1642596820000|2022-01-19 12:53:40|1190.8|1190.8|1191|1190.6|1191|1190.8|1190.8|1190.6|355
1642596840000|2022-01-19 12:54:00|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.4|1190.2|384
1642596850000|2022-01-19 12:54:10|1190.4|1190|1190.6|1190.2|1190.6|1190.2|1190.4|1190|0
1642596860000|2022-01-19 12:54:20|1190.4|1190.4|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|690
1642596870000|2022-01-19 12:54:30|1190.4|1190|1190.2|1190|1190.4|1190|1190.2|1190|16
1642596880000|2022-01-19 12:54:40|1190|1189.8|1190.2|1190|1190.2|1190|1190|1189.8|1248
1642596900000|2022-01-19 12:55:00|1190|1189.8|1190.4|1190.2|1190.4|1190.2|1190|1189.8|7326
1642596920000|2022-01-19 12:55:20|1190.6|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|1198
1642596930000|2022-01-19 12:55:30|1190.8|1190.4|1191|1190.8|1191|1190.8|1190.6|1190.4|1359
1642596940000|2022-01-19 12:55:40|1191.2|1191|1191.2|1191|1191.4|1191.2|1191.2|1191|3092
1642596950000|2022-01-19 12:55:50|1191.4|1190.8|1191.2|1191|1191.4|1191|1191.2|1190.8|0
1642596960000|2022-01-19 12:56:00|1191.4||1191.4||1191.4||1191.2||0
1642596970000|2022-01-19 12:56:10||1191.2||1191.2||1191.2||1191.2|210
1642596980000|2022-01-19 12:56:20|1191.6||1191.6||1191.8||1191.6||1019
1642596990000|2022-01-19 12:56:30|1191.8|1191.4|1191.6|1191.2|1191.8|1191.4|1191.6|1191.2|0
1642597000000|2022-01-19 12:56:40||1191.4||1191.2||1191.4||1191.2|0
1642597010000|2022-01-19 12:56:50||1191.4||1191.4||1191.4||1191.4|0
1642597020000|2022-01-19 12:57:00|1191.4|1191.2|1191.4|1191.2|1191.4|1191.2|1191.4|1191.2|0
1642597030000|2022-01-19 12:57:10|||||||||417
1642597040000|2022-01-19 12:57:20|1191.2|1191|1191.4|1191|1191.4|1191.2|1191.2|1191|5319
1642597060000|2022-01-19 12:57:40||1191.2||1191||1191.2||1191|0
1642597070000|2022-01-19 12:57:50|1191.2|1190.8|1191.6|1191.2|1191.6|1191.2|1191.2|1190.8|5959
1642597080000|2022-01-19 12:58:00|||||||||178
1642597090000|2022-01-19 12:58:10|||||||||177
1642597100000|2022-01-19 12:58:20|1191.4|1191|1191.4|1191|1191.4|1191.4|1191.4|1191|915
1642597110000|2022-01-19 12:58:30|1191.2|1190.8|1191.2|1190.8|1191.2|1191|1191.2|1190.8|2317
1642597120000|2022-01-19 12:58:40|1191.4|1191|1191.4|1191.2|1191.4|1191.2|1191.4|1190.8|2662
1642597130000|2022-01-19 12:58:50|1191.2|1191|1191.2|1191|1191.4|1191|1191|1190.8|1519
1642597140000|2022-01-19 12:59:00||1190.8||1190.8||1191||1190.8|0
1642597150000|2022-01-19 12:59:10||1191||1191||1191||1191|0
1642597160000|2022-01-19 12:59:20|1191.4|1191.2|1191.4|1191|1191.6|1191.2|1191.4|1191|1697
1642597170000|2022-01-19 12:59:30|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|0
1642597180000|2022-01-19 12:59:40|1191.4|1191|1191.4|1191|1191.4|1191.2|1191.2|1191|1546
1642597190000|2022-01-19 12:59:50||1191.2||1191||1191.2||1191|2446
1642597200000|2022-01-19 13:00:00|1191.2|1190.8|1191|1190.6|1191.4|1191|1191|1190.6|640
1642597210000|2022-01-19 13:00:10||1190.8||1190.8||1190.8||1190.8|0
1642597220000|2022-01-19 13:00:20|1190.8|1190.6|1190.8|1190.4|1190.8|1190.6|1190.8|1190.4|176
1642597230000|2022-01-19 13:00:30|1190.6|1190.6|1190.8|1190.4|1190.8|1190.6|1190.6|1190.4|572
1642597240000|2022-01-19 13:00:40|1190.6|1190.2|1190.6|1190.2|1190.6|1190.4|1190.6|1190.2|0
1642597250000|2022-01-19 13:00:50|1190.8|1190.4|1191|1190.6|1191|1190.6|1190.6|1190.4|3701
1642597260000|2022-01-19 13:01:00|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|0
1642597270000|2022-01-19 13:01:10|1191|1191|1191|1190.6|1191|1191|1190.8|1190.6|3170
1642597280000|2022-01-19 13:01:20||1190.8||1190.8||1190.8||1190.6|0
1642597290000|2022-01-19 13:01:30|1191.2|1191|1191|1190.6|1191.2|1191|1190.8|1190.6|2029
1642597300000|2022-01-19 13:01:40|1191.2|1190.8|1191.4|1191|1191.4|1191.2|1191.2|1190.6|1116
1642597310000|2022-01-19 13:01:50|1191.6|1191.2|1191.6|1191.2|1191.8|1191.4|1191.6|1191.2|429
1642597320000|2022-01-19 13:02:00|1191.4|1191|1191.4|1191|1191.4|1191.2|1191.4|1190.8|2684
1642597330000|2022-01-19 13:02:10|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191|0
1642597340000|2022-01-19 13:02:20||1191.4||1191.2||1191.4||1191.2|0
1642597350000|2022-01-19 13:02:30|1191.4|1191|1191.6|1191.4|1191.6|1191.4|1191.4|1191|870
1642597360000|2022-01-19 13:02:40|1191.4|1191.2|1191.6|1191.2|1191.6|1191.2|1191.2|1191|1775
1642597390000|2022-01-19 13:03:10|1191.8|1191.4|1191.6|1191.4|1191.8|1191.6|1191.6|1191.4|4056
1642597410000|2022-01-19 13:03:30|1191.8|1191.6|1191.8|1191.6|1191.8|1191.6|1191.8|1191.6|227
1642597420000|2022-01-19 13:03:40|1191.6|1191.4|1192|1191.6|1192|1191.8|1191.6|1191.2|14037
1642597430000|2022-01-19 13:03:50||1191.4||1191.8||1191.8||1191.4|0
1642597440000|2022-01-19 13:04:00|1192.2|1192|1192|1191.6|1192.2|1192|1192|1191.6|1428
1642597450000|2022-01-19 13:04:10|1191.8|1191.8|1192|1191.6|1192|1191.8|1191.8|1191.4|428
1642597460000|2022-01-19 13:04:20|1191.8||1191.8||1192||1191.8||0
1642597470000|2022-01-19 13:04:30|1191.6|1191.4|1191.2|1190.8|1191.6|1191.4|1191.2|1190.8|1783
1642597480000|2022-01-19 13:04:40|1191|1190.6|1191|1190.8|1191.2|1190.8|1191|1190.6|0
1642597490000|2022-01-19 13:04:50|1191.2|1190.6|1191.2|1190.8|1191.2|1190.8|1191|1190.6|0
1642597500000|2022-01-19 13:05:00|1191|1190.6|1191|1190.6|1191|1190.8|1190.8|1190.4|495
1642597510000|2022-01-19 13:05:10|1190.8|1190.8|1190.8|1190.4|1190.8|1190.8|1190.8|1190.4|0
1642597520000|2022-01-19 13:05:20|1191|1190.6|1191|1190.4|1191|1190.6|1191|1190.4|0
1642597530000|2022-01-19 13:05:30|1190.8|1190.6|1190.8|1190.6|1190.8|1190.8|1190.8|1190.4|514
1642597540000|2022-01-19 13:05:40|1191|1190.8|1191.2|1191|1191.2|1191|1191|1190.8|804
1642597550000|2022-01-19 13:05:50|1191|1190.8|1191.2|1191|1191.2|1191|1191|1190.8|509
1642597560000|2022-01-19 13:06:00|1191|1190.8|1191|1190.6|1191|1190.8|1191|1190.6|1905
1642597570000|2022-01-19 13:06:10|1190.8||1190.8||1190.8||1190.8||33
1642597580000|2022-01-19 13:06:20|1190.6|1190.4|1190.6|1190.2|1190.6|1190.4|1190.6|1190.2|0
1642597590000|2022-01-19 13:06:30|1190.8|1190.4|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|2026
1642597600000|2022-01-19 13:06:40|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1642597620000|2022-01-19 13:07:00|1190.6|1190.6|1190.8|1190.4|1190.8|1190.6|1190.6|1190.4|1000
1642597630000|2022-01-19 13:07:10|1190.6|1190.2|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|84
1642597640000|2022-01-19 13:07:20|1190.6|1190.2|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|0
1642597670000|2022-01-19 13:07:50|1191|1190.6|1191|1190.8|1191|1190.8|1190.8|1190.4|1670
1642597680000|2022-01-19 13:08:00|1190.8|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.4|0
1642597690000|2022-01-19 13:08:10|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.4|483
1642597700000|2022-01-19 13:08:20|1190.6||1190.8||1190.8||1190.6||0
1642597710000|2022-01-19 13:08:30|1190.6|1190.2|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|526
1642597720000|2022-01-19 13:08:40||1190.6||1190.6||1190.6||1190.6|0
1642597730000|2022-01-19 13:08:50|1191|1190.8|1190.8|1190.4|1191|1190.8|1190.8|1190.4|1048
1642597740000|2022-01-19 13:09:00|1191|1190.6|1191|1190.8|1191.2|1190.8|1191|1190.6|0
1642597750000|2022-01-19 13:09:10|1191.2||1191.2||1191.2||1191.2||0
1642597760000|2022-01-19 13:09:20|1191.4||1191.2||1191.4||1191.2||0
1642597770000|2022-01-19 13:09:30|1191|1191|1191.2|1191|1191.4|1191|1191|1191|990
1642597780000|2022-01-19 13:09:40|1191.4|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191.2|261
1642597790000|2022-01-19 13:09:50|1191.4||1191.6||1191.6||1191.4||0
1642597800000|2022-01-19 13:10:00|1191.8|1191.4|1191.8|1191.2|1191.8|1191.4|1191.8|1191.2|0
1642597810000|2022-01-19 13:10:10||1191.4||1191.4||1191.4||1191.4|0
1642597820000|2022-01-19 13:10:20|1192|1191.6|1192|1191.6|1192|1191.6|1192|1191.6|146
1642597830000|2022-01-19 13:10:30|1191.8||1191.8||1191.8||1191.8||0
1642597840000|2022-01-19 13:10:40|1192|1191.4|1191.8|1191.6|1192|1191.6|1191.8|1191.4|428
1642597850000|2022-01-19 13:10:50|1191.6|1191.4|1191.6|1191.4|1191.6|1191.4|1191.6|1191.4|2286
1642597860000|2022-01-19 13:11:00|1191.4|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191|345
1642597870000|2022-01-19 13:11:10||1191.4||1191.2||1191.4||1191.2|0
1642597880000|2022-01-19 13:11:20|1191.4||1191.4||1191.4||1191.4||0
1642597890000|2022-01-19 13:11:30|1191.2|1191|1191.2|1191|1191.4|1191|1191|1190.6|533
1642597900000|2022-01-19 13:11:40|||||||||10
1642597910000|2022-01-19 13:11:50|||||||||66
1642597920000|2022-01-19 13:12:00|1191.4|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191.2|328
1642597930000|2022-01-19 13:12:10|1191.4|1191|1191.6|1191.2|1191.6|1191.4|1191.4|1191|595
1642597940000|2022-01-19 13:12:20|1191.4|1191|1191.4|1191|1191.6|1191|1191.2|1190.8|1390
1642597950000|2022-01-19 13:12:30|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.4|1191|0
1642597960000|2022-01-19 13:12:40|1191.2|1191.2|1191.2|1190.8|1191.2|1191.2|1191|1190.6|1157
1642597970000|2022-01-19 13:12:50|1191.4|1191|1191.2|1190.8|1191.4|1191|1191.2|1190.8|0
1642597980000|2022-01-19 13:13:00||1191||1191||1191||1191|0
1642598000000|2022-01-19 13:13:20|1191.4|1191.2|1191.4|1191|1191.6|1191.2|1191.4|1191|1186
1642598010000|2022-01-19 13:13:30|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|176
1642598020000|2022-01-19 13:13:40|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.4|1191|0
1642598030000|2022-01-19 13:13:50|1191.4|1191|1191.4|1191|1191.4|1191.2|1191.4|1191|0
1642598040000|2022-01-19 13:14:00|1191.2|1191.2|1191.2|1191|1191.2|1191.2|1191.2|1191|428
1642598050000|2022-01-19 13:14:10|1191.4||1191.4||1191.4||1191.2||210
1642598060000|2022-01-19 13:14:20||1191.2||1191.2||1191.2||1191.2|0
1642598070000|2022-01-19 13:14:30||1191||1191||1191||1191|0
1642598080000|2022-01-19 13:14:40|1191.2|1191.2|1191.6|1191|1191.6|1191.2|1191.2|1191|0
1642598090000|2022-01-19 13:14:50||1191.2||1191.2||1191.2||1191.2|355
1642598100000|2022-01-19 13:15:00|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|178
1642598120000|2022-01-19 13:15:20|1191.2|1191.2|1191.6|1191.2|1191.6|1191.2|1191.2|1191.2|1093
1642598140000|2022-01-19 13:15:40|1191.4|1191|1191.4|1191|1191.4|1191.2|1191.4|1191|0
1642598150000|2022-01-19 13:15:50|1191.2|1190.8|1191|1190.6|1191.4|1190.8|1191|1190.6|2695
1642598160000|2022-01-19 13:16:00|1190.8|1190.8|1190.8|1190.6|1190.8|1190.8|1190.6|1190.2|44
1642598170000|2022-01-19 13:16:10||1190.4||1190.6||1190.6||1190.4|0
1642598180000|2022-01-19 13:16:20|1190.6|1190.4|1190.8|1190.4|1190.8|1190.6|1190.6|1190.4|284
1642598190000|2022-01-19 13:16:30|1190.6|1190.6|1190.8|1190.6|1190.8|1190.6|1190.6|1190.4|507
1642598220000|2022-01-19 13:17:00|1191|1190.8|1192|1191.8|1192.6|1192.2|1191|1190.8|47561
1642598250000|2022-01-19 13:17:30|1192.2|1191.6|1191.8|1191.4|1192.2|1191.6|1191.6|1191.4|1634
1642598280000|2022-01-19 13:18:00|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.2|1190.8|856
1642598290000|2022-01-19 13:18:10|1191.6|1191.2|1191.4|1191.2|1191.6|1191.2|1191.4|1191.2|0
1642598300000|2022-01-19 13:18:20|1191.2|1191|1191.4|1191|1191.4|1191|1191|1190.6|2920
1642598310000|2022-01-19 13:18:30|1191.2|1190.8|1191.2|1190.8|1191.4|1190.8|1191.2|1190.8|355
1642598320000|2022-01-19 13:18:40|||||||||354
1642598330000|2022-01-19 13:18:50|1191|1190.6|1191|1190.6|1191.2|1190.6|1190.8|1190.6|644
1642598340000|2022-01-19 13:19:00|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.2|1190|3860
1642598350000|2022-01-19 13:19:10|1190.8|1190.4|1190.6|1190.4|1190.8|1190.4|1190.6|1190.2|0
1642598360000|2022-01-19 13:19:20||1190.2||1190.2||1190.2||1190.2|0
1642598370000|2022-01-19 13:19:30|1190.4||1190.6||1190.6||1190.4||0
1642598380000|2022-01-19 13:19:40||1190.4||1190.4||1190.4||1190.4|0
1642598390000|2022-01-19 13:19:50||1190.2||1190.2||1190.2||1190.2|0
1642598400000|2022-01-19 13:20:00||1190.4||1190.2||1190.4||1190.2|100
1642598410000|2022-01-19 13:20:10|1190.8|1190.4|1190.6|1190.2|1190.8|1190.6|1190.6|1190.2|3296
1642598420000|2022-01-19 13:20:20|1190.4|1190.4|1190.4|1190|1190.6|1190.4|1190.4|1190|96
1642598430000|2022-01-19 13:20:30|1190.2|1190.2|1190.2|1190|1190.2|1190.2|1190.2|1190|436
1642598440000|2022-01-19 13:20:40|1190.4|1190.2|1190.4|1190.2|1190.4|1190.2|1190.4|1190|948
1642598450000|2022-01-19 13:20:50|1190.6|1190|1190.4|1190|1190.6|1190|1190.4|1190|0
1642598460000|2022-01-19 13:21:00|1190.6|1190.2|1190.6|1190.2|1190.6|1190.4|1190.6|1190.2|3082
1642598470000|2022-01-19 13:21:10|1190.4|1190|1190.2|1190|1190.4|1190.2|1190.2|1190|0
1642598500000|2022-01-19 13:21:40|1190.4|1190.2|1190.4|1190.2|1190.6|1190.4|1190.4|1190.2|2791
1642598520000|2022-01-19 13:22:00||1190||1190||1190||1190|0
1642598530000|2022-01-19 13:22:10|||||||||286
1642598540000|2022-01-19 13:22:20|1190.2||1190.4||1190.4||1190.2||0
1642598550000|2022-01-19 13:22:30||1190.2||1190.2||1190.2||1190|210
1642598560000|2022-01-19 13:22:40||1190||1190||1190.2||1190|1438
1642598570000|2022-01-19 13:22:50|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|0
1642598580000|2022-01-19 13:23:00||1190||1190.2||1190.2||1190|0
1642598590000|2022-01-19 13:23:10||1190.4||1190.2||1190.4||1190.2|680
1642598610000|2022-01-19 13:23:30|1190.4|1190|1190.4|1190.2|1190.6|1190.2|1190.4|1190|176
1642598620000|2022-01-19 13:23:40|1190.6|1190.4|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|1102
1642598630000|2022-01-19 13:23:50|1190.4|1190.4|1190.6|1190.4|1190.6|1190.4|1190.4|1190.2|1802
1642598640000|2022-01-19 13:24:00|1190.4|1190.2|1190.6|1190.4|1190.6|1190.4|1190.4|1190.2|963
1642598660000|2022-01-19 13:24:20|1190.4|1190.2|1190.6|1190.4|1190.6|1190.4|1190.4|1190|2010
1642598670000|2022-01-19 13:24:30|1190.4|1190.2|1190.8|1190.4|1190.8|1190.4|1190.4|1190.2|1451
1642598700000|2022-01-19 13:25:00|1190.6|1190.6|1190.8|1190.6|1190.8|1190.6|1190.6|1190.6|1028
1642598720000|2022-01-19 13:25:20|1191|1190.8|1191|1190.8|1191|1190.8|1191|1190.6|2168
1642598770000|2022-01-19 13:26:10|1190.8|1190.6|1190.8|1190.6|1190.8|1190.6|1190.8|1190.4|4447
1642598780000|2022-01-19 13:26:20|1190.6|1190.4|1190.4|1190.2|1190.6|1190.4|1190.4|1190.2|388
1642598790000|2022-01-19 13:26:30|1190.6||1190.6||1190.6||1190.6||0
1642598800000|2022-01-19 13:26:40|1190.4|1190.4|1190.6|1190.4|1190.8|1190.4|1190.4|1190.4|151
1642598820000|2022-01-19 13:27:00|1190.4|1190.2|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|1939
1642598830000|2022-01-19 13:27:10|1190.4|1190.4|1190.6|1190.2|1190.6|1190.4|1190.4|1190|607
1642598850000|2022-01-19 13:27:30||1190||1190.2||1190.2||1190|0
1642598860000|2022-01-19 13:27:40|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|2000
1642598870000|2022-01-19 13:27:50|1190.6||1190.8||1190.8||1190.6||6
1642598880000|2022-01-19 13:28:00|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1642598890000|2022-01-19 13:28:10|1190.6|1190.2|1190.2|1190|1190.8|1190.2|1190.2|1190|1901
1642598900000|2022-01-19 13:28:20|1190.4|1189.8|1190.2|1189.8|1190.4|1190|1190|1189.8|2516
1642598910000|2022-01-19 13:28:30||1190||1190||1190||1190|0
1642598920000|2022-01-19 13:28:40|1190|1189.8|1190.4|1190|1190.4|1190|1190|1189.8|1077
1642598940000|2022-01-19 13:29:00|1190.2|1189.8|1190.2|1190|1190.2|1190|1190.2|1189.8|0
1642598950000|2022-01-19 13:29:10|1190.4|1189.8|1190.4|1190|1190.4|1190|1190.4|1189.8|155
1642598970000|2022-01-19 13:29:30||1190.2||1190||1190.2||1190|0
1642598980000|2022-01-19 13:29:40|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|1635
1642598990000|2022-01-19 13:29:50|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|177
1642599000000|2022-01-19 13:30:00|1190.4|1190.4|1190.4|1190.2|1190.4|1190.4|1190.4|1190|176
1642599010000|2022-01-19 13:30:10|1190.6|1190|1190.6|1190.2|1190.6|1190.2|1190.2|1189.8|778
1642599030000|2022-01-19 13:30:30|1190.4|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|1010
1642599040000|2022-01-19 13:30:40||1190||1189.8||1190||1189.8|0
1642599050000|2022-01-19 13:30:50||1190||1189.8||1190||1189.8|0
1642599060000|2022-01-19 13:31:00|1190.4|1190|1190.2|1189.8|1190.4|1190.2|1190|1189.6|1163
1642599070000|2022-01-19 13:31:10|1190|1189.6|1190|1189.6|1190|1189.8|1190|1189.6|1400
1642599080000|2022-01-19 13:31:20|1189.8|1189.4|1190.2|1190|1190.2|1190|1189.6|1189.2|1126
1642599090000|2022-01-19 13:31:30|1190.4|1190.2|1190.2|1189.8|1190.6|1190.2|1190.2|1189.8|558
1642599100000|2022-01-19 13:31:40|1190|1189.6|1190|1189.6|1190.2|1190|1189.8|1189.4|3805
1642599110000|2022-01-19 13:31:50||1189.8||1189.8||1189.8||1189.8|0
1642599120000|2022-01-19 13:32:00|1190.2|1190|1190.6|1190.2|1190.8|1190.4|1190.2|1190|7782
1642599130000|2022-01-19 13:32:10|1190.4|1190.4|1190.4|1190.2|1190.6|1190.4|1190.2|1190|2852
1642599140000|2022-01-19 13:32:20|1190.6|1190.4|1190.6|1190.2|1191|1190.6|1190.6|1190.2|2124
1642599150000|2022-01-19 13:32:30|1190.8|1190.4|1190.8|1190.6|1191|1190.6|1190.6|1190.2|448
1642599160000|2022-01-19 13:32:40|1190.6|1190.4|1191|1190.6|1191|1190.8|1190.4|1190|15449
1642599170000|2022-01-19 13:32:50|1191.2|1190.8|1191.2|1190.8|1191.2|1191|1191.2|1190.8|3146
1642599180000|2022-01-19 13:33:00|1191|1190.6|1190.8|1190.4|1191.2|1190.6|1190.8|1190.4|1390
1642599200000|2022-01-19 13:33:20||1190.6||1190.4||1190.6||1190.4|0
1642599210000|2022-01-19 13:33:30|1190.6|1190.6|1190.8|1190.4|1190.8|1190.6|1190.6|1190.4|0
1642599220000|2022-01-19 13:33:40|1191|1190.6|1191|1190.6|1191|1190.8|1191|1190.4|0
1642599240000|2022-01-19 13:34:00|1190.8|1190.4|1190.4|1190.2|1190.8|1190.4|1190.4|1190|6383
1642599250000|2022-01-19 13:34:10||1190||1190.2||1190.2||1190|0
1642599260000|2022-01-19 13:34:20|1190.6|1190.4|1190.6|1190.4|1190.6|1190.4|1190.6|1190.4|444
1642599270000|2022-01-19 13:34:30|1190.4|1190.2|1190.4|1190.2|1190.6|1190.4|1190.4|1190.2|814
1642599280000|2022-01-19 13:34:40|1190.2|1190|1190.4|1190|1190.4|1190|1190|1189.8|6160
1642599290000|2022-01-19 13:34:50||1190.2||1190.2||1190.2||1190.2|0
1642599300000|2022-01-19 13:35:00|1190.6||1190.6||1190.6||1190.4||308
1642599310000|2022-01-19 13:35:10|1190.8|1190.4|1190.6|1190.4|1191|1190.6|1190.6|1190.2|2249
1642599320000|2022-01-19 13:35:20|1190.8|1190.6|1190.8|1190.4|1190.8|1190.6|1190.8|1190.4|446
1642599330000|2022-01-19 13:35:30|1190.6||1190.6||1190.6||1190.6||0
1642599340000|2022-01-19 13:35:40|1190.8|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.4|0
1642599350000|2022-01-19 13:35:50||1190.8||1190.8||1190.8||1190.6|0
1642599360000|2022-01-19 13:36:00|1191.2|1191|1191.2|1190.8|1191.4|1191|1191|1190.8|7003
1642599370000|2022-01-19 13:36:10|1191.4|1191|1191.2|1191|1191.4|1191|1191.2|1190.8|1541
1642599380000|2022-01-19 13:36:20|1191|1190.8|1191.2|1191|1191.2|1191|1191|1190.8|1446
1642599390000|2022-01-19 13:36:30|1191|1190.8|1191.2|1191|1191.2|1191|1191|1190.6|1523
1642599400000|2022-01-19 13:36:40|1191.4|1190.8|1191.4|1191.2|1191.6|1191.2|1191.4|1190.8|4328
1642599410000|2022-01-19 13:36:50|1191.2|1191|1191.6|1191.2|1191.6|1191.2|1191.2|1190.8|3499
1642599420000|2022-01-19 13:37:00|1191.8|1191.4|1191.2|1191|1191.8|1191.4|1191|1190.8|7842
1642599430000|2022-01-19 13:37:10|1191|1190.8|1191.2|1191|1191.4|1191|1191|1190.6|176
1642599440000|2022-01-19 13:37:20|1191.4|1191.2|1190.8|1190.6|1191.4|1191.2|1190.8|1190.6|2019
1642599460000|2022-01-19 13:37:40|1190.6|1190.4|1190.8|1190.6|1191|1190.8|1190.6|1190.4|2548
1642599470000|2022-01-19 13:37:50|1191|1190.4|1190.4|1190|1191|1190.4|1190.2|1190|2191
1642599480000|2022-01-19 13:38:00|1190.6|1190.2|1190.6|1190|1190.6|1190.2|1190.4|1190|576
1642599490000|2022-01-19 13:38:10|1190.4|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190.2|0
1642599500000|2022-01-19 13:38:20|1190.4|1190.4|1190.4|1190|1190.4|1190.4|1190.4|1190|814
1642599510000|2022-01-19 13:38:30|1190.2|1189.8|1190|1189.6|1190.4|1189.8|1190|1189.6|1291
1642599520000|2022-01-19 13:38:40|1189.8|1189.8|1190|1189.8|1190.2|1189.8|1189.8|1189.8|0
1642599540000|2022-01-19 13:39:00|1189.8|1189.6|1189.8|1189.4|1189.8|1189.6|1189.8|1189.4|425
1642599550000|2022-01-19 13:39:10|1189.6|1189.2|1189.6|1189.4|1189.8|1189.6|1189.4|1189|4006
1642599560000|2022-01-19 13:39:20|1189.4|1189.2|1189.4|1189|1189.4|1189.2|1189.2|1188.8|176
1642599570000|2022-01-19 13:39:30|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|0
1642599590000|2022-01-19 13:39:50||1189||1189||1189||1189|178
1642599600000|2022-01-19 13:40:00|1189|1188.8|1189|1188.6|1189.2|1188.8|1189|1188.6|1316
1642599610000|2022-01-19 13:40:10|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1189.2|1188.6|2811
1642599620000|2022-01-19 13:40:20||1189||1189||1189||1188.8|0
1642599630000|2022-01-19 13:40:30|1189.4|1189.2|1189.4|1189|1189.4|1189.2|1189.4|1189|559
1642599640000|2022-01-19 13:40:40|1189.2|1188.8|1189.4|1189|1189.4|1189.2|1189.2|1188.8|40
1642599650000|2022-01-19 13:40:50|1189.2|1189.2|1189.2|1188.8|1189.2|1189.2|1189|1188.6|2870
1642599660000|2022-01-19 13:41:00|1189||1189.2||1189.2||1189||0
1642599670000|2022-01-19 13:41:10|1189.4|1189|1189.4|1189.2|1189.4|1189.2|1189.2|1188.8|2420
1642599690000|2022-01-19 13:41:30|1189.2|1189|1189.2|1188.8|1189.2|1189|1189.2|1188.8|952
1642599700000|2022-01-19 13:41:40|1189.4|1189|1189.4|1189|1189.4|1189.2|1189.4|1189|1018
1642599710000|2022-01-19 13:41:50|1189.6|1189.2|1189.8|1189.4|1190|1189.6|1189.6|1189.2|4301
1642599720000|2022-01-19 13:42:00|1189.6|1189.2|1189.8|1189.6|1189.8|1189.6|1189.6|1189.2|1060
1642599730000|2022-01-19 13:42:10|1190|1189.8|1189.8|1189.6|1190.2|1189.8|1189.8|1189.4|2049
1642599740000|2022-01-19 13:42:20|1190|1189.8|1190|1189.6|1190.2|1189.8|1190|1189.6|539
1642599760000|2022-01-19 13:42:40|1189.8|1189.4|1189.6|1189.4|1189.8|1189.4|1189.4|1189|13848
1642599780000|2022-01-19 13:43:00|1189.8|1189.6|1190.4|1190.2|1190.4|1190.2|1189.8|1189.4|2204
1642599790000|2022-01-19 13:43:10|1190.6|1190|1190.6|1190.2|1190.8|1190.4|1190.6|1190|1468
1642599800000|2022-01-19 13:43:20|1190.4|1190|1190.4|1190|1190.4|1190.2|1190.4|1190|0
1642599830000|2022-01-19 13:43:50|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|0
1642599840000|2022-01-19 13:44:00|1190.4|1190|1190|1189.6|1190.6|1190|1189.8|1189.6|7312
1642599850000|2022-01-19 13:44:10|1190.2|1189.8|1190.4|1190|1190.4|1190|1190.2|1189.8|1320
1642599860000|2022-01-19 13:44:20|1190.2|1189.8|1190.2|1189.8|1190.2|1190|1190|1189.6|2076
1642599890000|2022-01-19 13:44:50|1190|1189.6|1190.4|1190|1190.4|1190|1190|1189.6|1781
1642599900000|2022-01-19 13:45:00|1190.6|1190.2|1190.6|1190.4|1190.6|1190.4|1190.4|1190|2859
1642599910000|2022-01-19 13:45:10|1190.8|1190.6|1190.6|1190.2|1190.8|1190.6|1190.6|1190.2|1456
1642599920000|2022-01-19 13:45:20||1190.4||1190.2||1190.4||1190.2|109
1642599930000|2022-01-19 13:45:30|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.2|0
1642599940000|2022-01-19 13:45:40|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|0
1642599950000|2022-01-19 13:45:50|1190.4|1190|1190.4|1190.2|1190.4|1190.2|1190|1189.8|6527
1642599960000|2022-01-19 13:46:00||1190||1190||1190.2||1190|0
1642599970000|2022-01-19 13:46:10|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190|1669
1642599980000|2022-01-19 13:46:20|1190.4|1190|1190.4|1190.2|1190.4|1190.2|1190.4|1190|331
1642599990000|2022-01-19 13:46:30|1190.6|1190.4|1190.4|1190|1190.6|1190.4|1190.4|1190|1099
1642600010000|2022-01-19 13:46:50|1190.2||1190.4||1190.4||1190.2||0
1642600020000|2022-01-19 13:47:00|1190.2|1189.8|1190|1189.6|1190.2|1189.8|1189.6|1189.4|12532
1642600030000|2022-01-19 13:47:10|1190.2|1189.8|1190|1189.8|1190.2|1190|1190|1189.6|3404
1642600040000|2022-01-19 13:47:20|1189.8|1189.6|1190|1189.6|1190|1189.8|1189.8|1189.6|3914
1642600050000|2022-01-19 13:47:30|1190.2|1189.8|1190.2|1189.8|1190.2|1190|1190|1189.8|2946
1642600060000|2022-01-19 13:47:40|1190||1190.2||1190.2||1190||0
1642600070000|2022-01-19 13:47:50|1190|1190|1190|1189.8|1190|1190|1190|1189.8|0
1642600080000|2022-01-19 13:48:00|1190.2|1189.6|1190.2|1189.8|1190.2|1189.8|1190.2|1189.6|869
1642600090000|2022-01-19 13:48:10|1190|1189.6|1190|1189.8|1190|1189.8|1189.8|1189.4|4186
1642600100000|2022-01-19 13:48:20|1190.2||1190.2||1190.2||1190.2||0
1642600120000|2022-01-19 13:48:40|1190.4|1190|1190.4|1190|1190.4|1190.2|1190.4|1190|1094
1642600130000|2022-01-19 13:48:50|1190.6|1190.2|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|895
1642600140000|2022-01-19 13:49:00|1191|1190.6|1191.4|1191|1191.4|1191|1190.6|1190.4|9856
1642600150000|2022-01-19 13:49:10|1191.2|1190.8|1191.4|1191.2|1191.4|1191.2|1191.2|1190.8|4781
1642600160000|2022-01-19 13:49:20|1191.6|1191|1191.4|1191|1191.6|1191|1191.4|1191|0
1642600170000|2022-01-19 13:49:30|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|0
1642600180000|2022-01-19 13:49:40|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|0
1642600190000|2022-01-19 13:49:50|1191.6|1191.2|1191.6|1191.4|1191.6|1191.4|1191.4|1191.2|16
1642600200000|2022-01-19 13:50:00|1191.4|1191.2|1191.2|1190.8|1191.4|1191.2|1191|1190.8|5203
1642600210000|2022-01-19 13:50:10|1191.4|1191|1191|1190.6|1191.4|1191|1190.8|1190.4|1545
1642600220000|2022-01-19 13:50:20|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191|1190.6|39
1642600230000|2022-01-19 13:50:30||1190.6||1190.8||1190.8||1190.6|0
1642600240000|2022-01-19 13:50:40|1191|1191|1191.2|1190.6|1191.2|1191|1191|1190.6|2353
1642600250000|2022-01-19 13:50:50|1191|1190.8|1191|1190.6|1191|1190.8|1191|1190.6|1078
1642600260000|2022-01-19 13:51:00|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|35
1642600270000|2022-01-19 13:51:10|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|0
1642600280000|2022-01-19 13:51:20|1191.2|1190.8|1191.2|1190.8|1191.2|1191|1191.2|1190.8|783
1642600290000|2022-01-19 13:51:30|1191.4|1191|1191.4|1191.2|1191.4|1191.2|1191.4|1191|0
1642600300000|2022-01-19 13:51:40|1191.6|1191|1191.8|1191.2|1191.8|1191.4|1191.6|1191|1385
1642600310000|2022-01-19 13:51:50|1191.6|1191.4|1191.6|1191.2|1191.6|1191.4|1191.4|1191.2|892
1642600320000|2022-01-19 13:52:00|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|0
1642600330000|2022-01-19 13:52:10|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|892
1642600350000|2022-01-19 13:52:30|1192|1191.6|1191.8|1191.6|1192|1191.6|1191.8|1191.4|2875
1642600360000|2022-01-19 13:52:40|1191.6|1191.4|1191.6|1191.4|1191.6|1191.6|1191.6|1191.4|993
1642600370000|2022-01-19 13:52:50|1191.8|1191.6|1192.2|1191.8|1192.2|1192|1191.8|1191.4|610
1642600380000|2022-01-19 13:53:00|1192|1191.6|1191.8|1191.4|1192.2|1191.8|1191.8|1191.4|355
1642600390000|2022-01-19 13:53:10|1191.6|1191.6|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|355
1642600410000|2022-01-19 13:53:30|1191.4|1191.2|1191.6|1191.2|1191.6|1191.4|1191.4|1191.2|25000
1642600420000|2022-01-19 13:53:40|1191.8|1191.4|1192.2|1191.8|1192.4|1192.2|1191.6|1191.2|5608
1642600430000|2022-01-19 13:53:50|1192.4|1192|1192.4|1192|1192.4|1192.2|1192.4|1191.8|4277
1642600440000|2022-01-19 13:54:00|1192.2|1192.2|1192.4|1192|1192.6|1192.2|1192|1191.8|5870
1642600450000|2022-01-19 13:54:10|1192.6|1192.2|1192.8|1192.4|1192.8|1192.6|1192.6|1192|13401
1642600460000|2022-01-19 13:54:20|1192.6|1192.2|1192.4|1191.8|1192.6|1192.4|1192.2|1191.8|5184
1642600470000|2022-01-19 13:54:30|1192.2|1192.2|1192|1191.8|1192.4|1192.2|1192|1191.6|1444
1642600480000|2022-01-19 13:54:40|1191.6|1191.6|1191.6|1191.2|1191.6|1191.8|1191.6|1191.2|15260
1642600490000|2022-01-19 13:54:50|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.4|1191|3398
1642600500000|2022-01-19 13:55:00|1191.4|1191.4|1191.6|1191.2|1191.6|1191.4|1191.4|1191.2|4286
1642600510000|2022-01-19 13:55:10|1191.4|1191.4|1191.6|1191.2|1191.6|1191.4|1191.4|1191.2|1569
1642600520000|2022-01-19 13:55:20|1191.4||1191.6||1191.6||1191.4||892
1642600530000|2022-01-19 13:55:30|1191.4|1191.4|1191.8|1191.4|1192|1191.6|1191.4|1191.2|11834
1642600540000|2022-01-19 13:55:40|1191.6|1191.6|1192|1191.6|1192|1191.8|1191.6|1191.4|8607
1642600550000|2022-01-19 13:55:50|1191.8|1191.4|1192|1191.6|1192|1191.8|1191.8|1191.4|1014
1642600560000|2022-01-19 13:56:00|1191.8|1191.8|1191.8|1191.6|1191.8|1191.8|1191.8|1191.4|719
1642600570000|2022-01-19 13:56:10|1192|1191.8|1192|1191.6|1192|1191.8|1192|1191.6|2701
1642600590000|2022-01-19 13:56:30||1191.8||1191.6||1191.8||1191.6|356
1642600600000|2022-01-19 13:56:40|1191.8|1191.4|1191.6|1191.2|1191.8|1191.4|1191.4|1191|1490
1642600610000|2022-01-19 13:56:50|1191.8|1191.4|1191.6|1191.2|1191.8|1191.4|1191.2|1191|7696
1642600620000|2022-01-19 13:57:00|1191.8|1191.4|1191.4|1191|1191.8|1191.4|1191.4|1191|455
1642600630000|2022-01-19 13:57:10|1191.6|1191.2|1191.8|1191.4|1191.8|1191.6|1191.6|1191|1944
1642600640000|2022-01-19 13:57:20|1192|1191.6|1192|1191.6|1192|1191.8|1192|1191.6|263
1642600650000|2022-01-19 13:57:30|1191.8||1192||1192||1191.8||702
1642600660000|2022-01-19 13:57:40|1192.2|1191.8|1192.4|1192|1192.4|1192|1192.2|1191.8|352
1642600670000|2022-01-19 13:57:50|1192|1191.8|1192.6|1192.2|1192.6|1192.2|1192|1191.8|10479
1642600680000|2022-01-19 13:58:00|1192.2|1192|1192|1191.6|1192.4|1192|1191.8|1191.4|12422
1642600690000|2022-01-19 13:58:10|1191.8|1191.4|1191.8|1191.4|1192|1191.8|1191.8|1191.4|3267
1642600700000|2022-01-19 13:58:20|1192|1191.6|1191.6|1191.2|1192|1191.6|1191.6|1191.2|903
1642600710000|2022-01-19 13:58:30|1191.4|1191.4|1191.8|1191.4|1191.8|1191.4|1191.4|1191.2|176
1642600720000|2022-01-19 13:58:40|1191.4|1191.2|1191.4|1191|1191.4|1191.2|1191.4|1191|2165
1642600730000|2022-01-19 13:58:50|1191.6|1191.2|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|9812
1642600740000|2022-01-19 13:59:00|1192|1191.6|1192|1191.8|1192|1191.8|1191.8|1191.4|2140
1642600750000|2022-01-19 13:59:10|1192.2|1191.6|1192.2|1192|1192.2|1192|1192|1191.6|4165
1642600760000|2022-01-19 13:59:20|1192.4|1191.8|1192.6|1192.2|1192.6|1192.2|1192.4|1191.8|1448
1642600770000|2022-01-19 13:59:30|1192.8|1192.4|1192.6|1192.2|1192.8|1192.4|1192.6|1192.2|448
1642600790000|2022-01-19 13:59:50|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.6|1192.4|599
1642600800000|2022-01-19 14:00:00|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.6|1192.2|2212
1642600810000|2022-01-19 14:00:10|1192.6|1192.2|1192.4|1192|1192.8|1192.4|1192|1191.8|3006
1642600820000|2022-01-19 14:00:20|1192.2||1192.4||1192.4||1192.2||177
1642600830000|2022-01-19 14:00:30|1192.2|1192.2|1192.4|1192|1192.4|1192.2|1192|1191.8|6659
1642600840000|2022-01-19 14:00:40|1192.2|1191.8|1192.4|1192|1192.4|1192|1192.2|1191.8|4905
1642600850000|2022-01-19 14:00:50|1192.2|1192.2|1192.4|1192.2|1192.6|1192.2|1192.2|1192|324
1642600860000|2022-01-19 14:01:00|1192.2|1192|1192.2|1192|1192.2|1192.2|1192|1191.8|10333
1642600880000|2022-01-19 14:01:20|1192|1191.8|1192.2|1192|1192.2|1192|1192|1191.6|14745
1642600910000|2022-01-19 14:01:50|1192|1191.8|1192.2|1191.8|1192.2|1191.8|1192|1191.8|4309
1642600920000|2022-01-19 14:02:00||1192||1192||1192||1192|0
1642600950000|2022-01-19 14:02:30|1192|1191.8|1192|1191.6|1192|1191.8|1192|1191.6|2354
1642600960000|2022-01-19 14:02:40|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|428
1642600970000|2022-01-19 14:02:50||1192||1192||1192||1192|0
1642600990000|2022-01-19 14:03:10|1192|1191.8|1192|1191.8|1192|1191.8|1191.8|1191.6|2601
1642601000000|2022-01-19 14:03:20|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.6|1191.4|3126
1642601010000|2022-01-19 14:03:30|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.4|533
1642601030000|2022-01-19 14:03:50|1191.8||1191.8||1191.8||1191.8||0
1642601060000|2022-01-19 14:04:20|1192|1191.8|1192|1191.8|1192|1191.8|1192|1191.6|3220
1642601070000|2022-01-19 14:04:30|1192.2|1192|1192.4|1192|1192.4|1192|1192.2|1192|3043
1642601080000|2022-01-19 14:04:40|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|0
1642601090000|2022-01-19 14:04:50||1192.4||1192.2||1192.4||1192.2|0
1642601140000|2022-01-19 14:05:40|1192.4|1192.4|1192.4|1192|1192.4|1192.4|1192.2|1192|4411
1642601150000|2022-01-19 14:05:50|1192.6|1192.2|1192.4|1192.2|1192.6|1192.2|1192.4|1192.2|0
1642601160000|2022-01-19 14:06:00|1192.8|1192.4|1193|1192.6|1193|1192.6|1192.8|1192.4|6372
1642601170000|2022-01-19 14:06:10|1193.2|1192.8|1193.2|1193|1193.2|1193|1193.2|1192.8|30532
1642601180000|2022-01-19 14:06:20|1193|1192.8|1192.8|1192.4|1193|1192.8|1192.8|1192.4|799
1642601190000|2022-01-19 14:06:30|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|0
1642601200000|2022-01-19 14:06:40|1192.8|1192.4|1192.6|1192.2|1192.8|1192.4|1192.6|1192.2|0
1642601210000|2022-01-19 14:06:50||1192.4||1192.2||1192.4||1192.2|0
1642601220000|2022-01-19 14:07:00|1192.4|1192|1192|1191.8|1192.4|1192|1192|1191.8|927
1642601230000|2022-01-19 14:07:10|1192.2|1192|1192.6|1192.4|1192.8|1192.4|1192.2|1191.8|1895
1642601260000|2022-01-19 14:07:40|1192.4|1192.2|1192.4|1192.2|1192.4|1192.2|1192.4|1192|2325
1642601270000|2022-01-19 14:07:50|1192.6|1192.4|1192.6|1192.2|1192.6|1192.4|1192.4|1192.2|1032
1642601280000|2022-01-19 14:08:00|1192.8|1192.4|1192.6|1192.2|1192.8|1192.4|1192.4|1192.2|3651
1642601300000|2022-01-19 14:08:20||1192.4||1192.2||1192.4||1192.2|0
1642601320000|2022-01-19 14:08:40|1192.4|1192|1192|1191.8|1192.4|1192|1192|1191.6|4677
1642601330000|2022-01-19 14:08:50|1192.2|1192|1192|1191.8|1192.2|1192|1192|1191.8|1151
1642601340000|2022-01-19 14:09:00|1192.2|1192|1192.2|1191.8|1192.2|1192|1192.2|1191.8|301
1642601350000|2022-01-19 14:09:10|1192.4|1192|1192.4|1192.2|1192.4|1192.2|1192.2|1192|254
1642601360000|2022-01-19 14:09:20|1192.6||1192.4||1192.6||1192.4||0
1642601370000|2022-01-19 14:09:30|1192.6||1192.6||1192.6||1192.4||0
1642601380000|2022-01-19 14:09:40|1192.4|1192|1192|1191.6|1192.4|1192|1192|1191.6|2544
1642601390000|2022-01-19 14:09:50|1192.2|1191.8|1192.4|1192|1192.4|1192|1192|1191.8|100
1642601400000|2022-01-19 14:10:00|1192.6|1192.2|1192.4|1192.2|1192.6|1192.2|1192.4|1192.2|2124
1642601410000|2022-01-19 14:10:10||1192||1192||1192||1192|0
1642601420000|2022-01-19 14:10:20|1192.6|1192.2|1192.4|1192.2|1192.6|1192.4|1192.4|1192.2|178
1642601430000|2022-01-19 14:10:30|||||||||177
1642601450000|2022-01-19 14:10:50|1192.2|1192|1192|1191.6|1192.2|1192|1192|1191.6|956
1642601460000|2022-01-19 14:11:00||1191.8||1191.6||1191.8||1191.6|0
1642601470000|2022-01-19 14:11:10||1191.8||1191.8||1191.8||1191.6|0
1642601490000|2022-01-19 14:11:30|1192.2|1192|1192.2|1192|1192.2|1192|1192.2|1192|408
1642601500000|2022-01-19 14:11:40|||||||||179
1642601510000|2022-01-19 14:11:50|||||||||50
1642601520000|2022-01-19 14:12:00|||||||||376
1642601540000|2022-01-19 14:12:20||1191.8||1192||1192||1191.8|191
1642601550000|2022-01-19 14:12:30|1192.4|1192.2|1192.4|1192|1192.4|1192.2|1192.2|1192|2191
1642601560000|2022-01-19 14:12:40|||||||||176
1642601580000|2022-01-19 14:13:00|1192.2||1192.2||1192.2||1192.2||0
1642601590000|2022-01-19 14:13:10|1192|1191.8|1191.4|1191|1192.2|1191.8|1191.4|1191|8280
1642601600000|2022-01-19 14:13:20|1191.2|1191.2|1191.6|1191.2|1191.6|1191.2|1191.2|1191|1927
1642601610000|2022-01-19 14:13:30|1191.4||1191.4||1191.4||1191.4||178
1642601620000|2022-01-19 14:13:40|1191.6|1191.4|1191.6|1191.2|1191.6|1191.4|1191.4|1191.2|2502
1642601630000|2022-01-19 14:13:50|1191.8|1191.4|1191.6|1191.4|1192|1191.6|1191.6|1191.4|1242
1642601640000|2022-01-19 14:14:00|1191.8||1191.8||1191.8||1191.6||0
1642601650000|2022-01-19 14:14:10||1191.6||1191.6||1191.6||1191.6|0
1642601660000|2022-01-19 14:14:20|1192|1191.8|1192|1191.8|1192|1191.8|1191.8|1191.6|1913
1642601670000|2022-01-19 14:14:30|1192.2|1192|1192.4|1192.2|1192.6|1192.2|1192.2|1192|2139
1642601680000|2022-01-19 14:14:40|1192.6|1192|1192.4|1192|1192.6|1192.2|1192.4|1192|18790
1642601690000|2022-01-19 14:14:50|1192.2|1191.8|1192|1191.6|1192.2|1192|1192|1191.6|666
1642601700000|2022-01-19 14:15:00|1192.2|1191.8|1192.2|1192|1192.4|1192|1192|1191.6|801
1642601710000|2022-01-19 14:15:10|1192.4|1191.8|1192|1191.6|1192.4|1191.8|1192|1191.6|184
1642601720000|2022-01-19 14:15:20|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.6|1191.4|981
1642601730000|2022-01-19 14:15:30||1191.8||1191.8||1191.8||1191.8|0
1642601740000|2022-01-19 14:15:40|1192.2|1192|1192|1191.8|1192.2|1192|1192|1191.6|7512
1642601760000|2022-01-19 14:16:00|1192.2|1192|1192.4|1192|1192.4|1192|1192.2|1191.8|445
1642601770000|2022-01-19 14:16:10|1192.2|1191.8|1192.2|1192|1192.2|1192|1192|1191.8|16185
1642601780000|2022-01-19 14:16:20|1192.4|1191.8|1192|1191.8|1192.4|1192|1191.8|1191.6|25648
1642601790000|2022-01-19 14:16:30|1192.2|1192|1192|1191.8|1192.2|1192|1192|1191.6|16047
1642601800000|2022-01-19 14:16:40|1192.2||1192.2||1192.2||1192||0
1642601810000|2022-01-19 14:16:50||1192||1192||1192||1192|0
1642601820000|2022-01-19 14:17:00||1191.8||1191.8||1191.8||1191.8|0
1642601830000|2022-01-19 14:17:10|1192|1192|1192.2|1192|1192.2|1192|1192|1191.8|0
1642601840000|2022-01-19 14:17:20|1192|1191.8|1192|1191.6|1192|1191.8|1191.8|1191.6|1317
1642601850000|2022-01-19 14:17:30|||||||||177
1642601860000|2022-01-19 14:17:40|1191.8|1191.4|1192|1191.8|1192|1191.8|1191.8|1191.4|8986
1642601870000|2022-01-19 14:17:50|1192.2|1192|1192.4|1192.2|1192.4|1192.2|1192.2|1192|2008
1642601890000|2022-01-19 14:18:10|1192.6|1192.4|1192.8|1192.4|1192.8|1192.6|1192.6|1192.4|5428
1642601900000|2022-01-19 14:18:20|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192|0
1642601910000|2022-01-19 14:18:30|1192.4|1192|1192.6|1192.2|1192.6|1192.2|1192.4|1192|781
1642601920000|2022-01-19 14:18:40||1192.4||1192.4||1192.4||1192.4|0
1642601940000|2022-01-19 14:19:00||1192.2||1192.2||1192.2||1192.2|923
1642601950000|2022-01-19 14:19:10|1192.4|1192|1192.4|1192|1192.6|1192|1192.2|1192|1567
1642601980000|2022-01-19 14:19:40|1192.2|1191.8|1192.6|1192.4|1192.6|1192.4|1192.2|1191.8|7312
1642601990000|2022-01-19 14:19:50|||||||||868
1642602000000|2022-01-19 14:20:00||1192.2||1192.4||1192.4||1192.2|2077
1642602010000|2022-01-19 14:20:10|1192.4|1192.2|1192.4|1192|1192.6|1192.2|1192.4|1192|1020
1642602030000|2022-01-19 14:20:30||1192.2||1192.2||1192.2||1192.2|0
1642602040000|2022-01-19 14:20:40|1192.6|1192.4|1193|1192.6|1193|1192.8|1192.6|1192.4|5340
1642602050000|2022-01-19 14:20:50|1192.8|1192.8|1192.8|1192.4|1193|1192.8|1192.8|1192.4|1935
1642602060000|2022-01-19 14:21:00|1193|1192.6|1193|1192.6|1193|1192.8|1193|1192.6|2520
1642602070000|2022-01-19 14:21:10|1193.2|1192.8|1193.4|1193|1193.6|1193.2|1193.2|1192.8|6086
1642602080000|2022-01-19 14:21:20||1193.2||1193.2||1193.2||1193|0
1642602090000|2022-01-19 14:21:30|1193.6|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|249
1642602100000|2022-01-19 14:21:40|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.8|1193.2|600
1642602110000|2022-01-19 14:21:50|1193.6|1193.2|1193.4|1193|1193.6|1193.4|1193.4|1193|1837
1642602120000|2022-01-19 14:22:00|1193.6|1193.2|1193.8|1193.4|1193.8|1193.4|1193.6|1193|0
1642602130000|2022-01-19 14:22:10|1194|1193.6|1193.8|1193.6|1194|1193.6|1193.8|1193.4|0
1642602140000|2022-01-19 14:22:20|1194.2|1193.4|1194.4|1194|1194.6|1194.4|1194.2|1193.4|18035
1642602150000|2022-01-19 14:22:30|1194.6|1194.2|1194.4|1194|1194.6|1194.4|1194.4|1194|5862
1642602160000|2022-01-19 14:22:40|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.4|1194|5356
1642602170000|2022-01-19 14:22:50|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|354
1642602180000|2022-01-19 14:23:00|1194.4|1194|1194.4|1194.2|1194.6|1194.4|1194.4|1194|1728
1642602190000|2022-01-19 14:23:10|1194.6|1194|1194.4|1194.2|1194.6|1194.4|1194.2|1193.8|5821
1642602200000|2022-01-19 14:23:20||1194||1194.2||1194.2||1194|472
1642602210000|2022-01-19 14:23:30|1194.2|1194|1194.2|1193.8|1194.2|1194|1194|1193.8|1003
1642602220000|2022-01-19 14:23:40|1194|1193.6|1194.4|1194.2|1194.4|1194.2|1194|1193.6|1433
1642602240000|2022-01-19 14:24:00|1194.6|1194.4|1194.6|1194.4|1194.6|1194.4|1194.6|1194.2|606
1642602250000|2022-01-19 14:24:10||1194.2||1194.4||1194.4||1194.2|1505
1642602260000|2022-01-19 14:24:20|1194.8|1194.6|1194.8|1194.6|1194.8|1194.6|1194.8|1194.4|832
1642602270000|2022-01-19 14:24:30||1194.4||1194.6||1194.6||1194.4|532
1642602280000|2022-01-19 14:24:40|1194.6|1194.4|1194.6|1194.4|1194.6|1194.6|1194.6|1194.4|194
1642602290000|2022-01-19 14:24:50|1194.4|1194.2|1194.8|1194.4|1195|1194.6|1194.4|1194.2|6002
1642602300000|2022-01-19 14:25:00|1195|1194.6|1194.8|1194.6|1195|1194.6|1194.8|1194.6|0
1642602310000|2022-01-19 14:25:10|1194.6|1194.4|1194.8|1194.6|1194.8|1194.6|1194.6|1194.4|2003
1642602320000|2022-01-19 14:25:20|1195|1194.8|1195.4|1195|1195.4|1195|1195|1194.8|1555
1642602330000|2022-01-19 14:25:30|1195.2|1194.8|1195.4|1194.8|1195.4|1194.8|1195.2|1194.8|0
1642602340000|2022-01-19 14:25:40|1195.2|1194.6|1194.8|1194.6|1195.4|1194.8|1194.8|1194.4|4404
1642602350000|2022-01-19 14:25:50|1194.6|1194.4|1194.6|1194.2|1194.8|1194.6|1194.4|1194.2|2947
1642602360000|2022-01-19 14:26:00|1194.4||1194.6||1194.6||1194.4||0
1642602370000|2022-01-19 14:26:10|1194.4|1194.4|1195.2|1194.6|1195.2|1194.8|1194.4|1194.4|7906
1642602380000|2022-01-19 14:26:20|1195|1194.8|1194.8|1194.6|1195.2|1194.8|1194.8|1194.4|8246
1642602390000|2022-01-19 14:26:30|1195|1194.4|1194.8|1194.4|1195|1194.4|1194.6|1194.2|5735
1642602400000|2022-01-19 14:26:40||1194.6||1194.4||1194.6||1194.4|0
1642602410000|2022-01-19 14:26:50|1194.6|1194.2|1194.4|1194.2|1194.6|1194.4|1194.4|1194.2|476
1642602420000|2022-01-19 14:27:00|1194.2|1194|1194|1193.8|1194.6|1194.2|1194|1193.8|8805
1642602430000|2022-01-19 14:27:10|1194.2|1193.6|1194.2|1193.8|1194.2|1193.8|1194.2|1193.6|1658
1642602440000|2022-01-19 14:27:20|1194|1194|1194.2|1194|1194.2|1194|1194|1193.6|1436
1642602450000|2022-01-19 14:27:30|1194|1193.8|1194.4|1194.2|1194.6|1194.2|1194|1193.6|8073
1642602460000|2022-01-19 14:27:40|1194.6|1194.4|1194.6|1194.4|1194.8|1194.4|1194.6|1194.2|719
1642602480000|2022-01-19 14:28:00|1194.8|1194.6|1194.8|1194.4|1194.8|1194.6|1194.6|1194.4|1022
1642602490000|2022-01-19 14:28:10||1194.6||1194.4||1194.6||1194.4|210
1642602500000|2022-01-19 14:28:20|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.4|1194|1474
1642602510000|2022-01-19 14:28:30|1194.8|1194.4|1194.8|1194.4|1194.8|1194.6|1194.6|1194.2|952
1642602520000|2022-01-19 14:28:40||1194.6||1194.6||1194.6||1194.4|0
1642602530000|2022-01-19 14:28:50|1195|1194.8|1195.2|1195|1195.4|1195|1195|1194.6|1130
1642602540000|2022-01-19 14:29:00|1195|1194.8|1195.2|1195|1195.2|1195|1195|1194.8|2000
1642602550000|2022-01-19 14:29:10|1195.4|1194.8|1196|1195.6|1196|1195.6|1195.4|1194.8|15255
1642602560000|2022-01-19 14:29:20|1195.8|1195.4|1196|1195.8|1196|1195.8|1195.8|1195.4|14031
1642602570000|2022-01-19 14:29:30|1196.2|1196|1196|1195.8|1196.4|1196|1196|1195.6|2666
1642602580000|2022-01-19 14:29:40|1195.8|1195.6|1196|1195.8|1196|1195.8|1195.8|1195.4|955
1642602590000|2022-01-19 14:29:50|1195.8|1195.6|1195.2|1194.8|1195.8|1195.6|1195.2|1194.8|4161
1642602600000|2022-01-19 14:30:00|1195.4|1195|1196.2|1195.8|1196.4|1196|1195|1194.6|15971
1642602610000|2022-01-19 14:30:10|1196.4|1196|1196|1195.6|1196.4|1196|1195.8|1195.4|5885
1642602620000|2022-01-19 14:30:20|1195.8|1195.8|1195.8|1195.6|1196|1195.8|1195.6|1195.4|1470
1642602630000|2022-01-19 14:30:30|1195.6|1195.4|1195.8|1195.4|1195.8|1195.6|1195.6|1195.4|490
1642602640000|2022-01-19 14:30:40|1195.6|1195.6|1195.4|1195|1195.8|1195.6|1195.2|1195|457
1642602650000|2022-01-19 14:30:50|1195.2|1194.8|1194.2|1193.8|1195.4|1194.8|1194|1193.8|9704
1642602660000|2022-01-19 14:31:00|1194|1193.6|1194|1193.6|1194.2|1193.8|1193.4|1193|340
1642602670000|2022-01-19 14:31:10|1193.8|1193.8|1194.4|1194|1194.4|1194.2|1193.8|1193.4|1630
1642602680000|2022-01-19 14:31:20|1194.2|1194.2|1193.4|1193|1194.2|1194.2|1193.4|1193|15960
1642602690000|2022-01-19 14:31:30|1193.2|1193.2|1193.4|1193.2|1193.4|1193.2|1193.2|1193|475
1642602700000|2022-01-19 14:31:40|1193.2|1193|1193.4|1193|1193.8|1193.4|1193.2|1193|6604
1642602710000|2022-01-19 14:31:50|1193.2|1193.2|1193.4|1193|1193.4|1193.2|1193|1192.6|5502
1642602720000|2022-01-19 14:32:00|1193.6|1193.2|1194|1193.6|1194.6|1194.2|1193.6|1193|2763
1642602730000|2022-01-19 14:32:10|1193.8|1193.4|1194|1193.4|1194|1193.6|1193.6|1193|1325
1642602740000|2022-01-19 14:32:20|1194.2|1193.6|1194.4|1194|1194.6|1194.2|1194|1193.6|0
1642602750000|2022-01-19 14:32:30|1194.6|1193.8|1194.6|1194.2|1194.8|1194.2|1194.4|1193.8|0
1642602760000|2022-01-19 14:32:40|1194.4|1194.4|1194.6|1194.2|1194.6|1194.4|1194.4|1194.2|3906
1642602770000|2022-01-19 14:32:50|1194.4|1194|1193.6|1193.2|1194.4|1194|1193.4|1193.2|1713
1642602780000|2022-01-19 14:33:00|1193.8|1193.4|1193.8|1193.4|1194|1193.6|1193.6|1193.4|816
1642602790000|2022-01-19 14:33:10|1194|1193.6|1193.8|1193.4|1194|1193.8|1193.8|1193.4|965
1642602800000|2022-01-19 14:33:20|1193.6|1193.2|1193.4|1193|1193.6|1193.2|1193.2|1192.8|603
1642602810000|2022-01-19 14:33:30|1193.6|1192.8|1194|1193.4|1194|1193.6|1193.6|1192.8|335
1642602820000|2022-01-19 14:33:40|1193.8|1193.6|1194.4|1193.8|1194.4|1194|1193.8|1193.6|354
1642602830000|2022-01-19 14:33:50|1194.2|1193.6|1193.8|1193.4|1194.2|1193.8|1193.8|1193.4|550
1642602840000|2022-01-19 14:34:00|1194|1193.6|1194.4|1194|1194.4|1194|1194|1193.4|102
1642602850000|2022-01-19 14:34:10|1194.6|1194.2|1195|1194.6|1195.2|1194.6|1194.4|1194|100
1642602860000|2022-01-19 14:34:20|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1194.8|1194.4|653
1642602870000|2022-01-19 14:34:30|1194.8|1194.8|1194|1193.6|1194.8|1194.8|1194|1193.6|3229
1642602880000|2022-01-19 14:34:40|1193.8|1193.4|1193.8|1193.4|1194|1193.6|1193.8|1193.2|178
1642602890000|2022-01-19 14:34:50|1194|1193.2|1193.6|1193.2|1194|1193.4|1193.6|1193.2|1800
1642602900000|2022-01-19 14:35:00|1193.8|1193.4|1194.4|1194|1194.4|1194|1193.2|1193|10082
1642602910000|2022-01-19 14:35:10|1194.2|1193.8|1194.2|1193.8|1194.4|1194|1194.2|1193.6|0
1642602920000|2022-01-19 14:35:20|1194|1194|1194.4|1194|1194.4|1194|1194|1193.8|2555
1642602930000|2022-01-19 14:35:30|1194.2|1193.8|1193.4|1193|1194.2|1193.8|1193.4|1193|185
1642602940000|2022-01-19 14:35:40|1193.6|1193.2|1193.4|1193|1193.8|1193.4|1193.4|1193|475
1642602950000|2022-01-19 14:35:50|1193.2|1192.8|1192.8|1192.4|1193.2|1192.8|1192.6|1192.4|448
1642602960000|2022-01-19 14:36:00|1193|1192.6|1192.4|1192|1193.2|1192.8|1192.4|1192|4476
1642602970000|2022-01-19 14:36:10||1192.2||1192||1192.2||1192|0
1642602980000|2022-01-19 14:36:20|1192.2|1191.8|1192.8|1192.4|1192.8|1192.4|1192|1191.8|8991
1642602990000|2022-01-19 14:36:30|1192.6|1192.2|1192.6|1192.2|1192.6|1192.4|1192|1191.6|8585
1642603000000|2022-01-19 14:36:40|1192.4|1192|1191.8|1191.2|1192.4|1192|1191.6|1191.2|10378
1642603010000|2022-01-19 14:36:50|1191.6|1191.4|1191.6|1191|1192.4|1192|1191.4|1191|11630
1642603020000|2022-01-19 14:37:00|1191.8|1191.2|1191.6|1191.4|1191.8|1191.4|1191.2|1191|2639
1642603030000|2022-01-19 14:37:10|1191.8|1191.6|1191.8|1191.4|1192|1191.6|1191.6|1191.4|1483
1642603040000|2022-01-19 14:37:20|1191.6|1191.2|1191.8|1191.4|1192|1191.6|1191.4|1191.2|8728
1642603050000|2022-01-19 14:37:30|1191.6|1191.2|1191.8|1191.4|1191.8|1191.6|1191.4|1191|17109
1642603060000|2022-01-19 14:37:40|1191.6|1191.2|1191.6|1191|1191.8|1191.2|1191.4|1190.8|3553
1642603070000|2022-01-19 14:37:50|1191.4|1190.8|1191|1190.6|1191.6|1191.2|1190.8|1190.4|2543
1642603080000|2022-01-19 14:38:00|1191.2|1190.8|1191.2|1190.8|1191.2|1191|1191|1190.6|471
1642603090000|2022-01-19 14:38:10|1191||1191.2||1191.2||1191||0
1642603100000|2022-01-19 14:38:20||1191||1190.8||1191||1190.8|0
1642603110000|2022-01-19 14:38:30|1191|1190.6|1190.2|1190|1191.2|1190.6|1190.2|1190|3716
1642603120000|2022-01-19 14:38:40|1190.4|1190.2|1190.4|1190.2|1190.6|1190.2|1190.4|1190.2|0
1642603130000|2022-01-19 14:38:50|1190.6||1190.6||1190.6||1190.6||178
1642603140000|2022-01-19 14:39:00|1190.4|1190.4|1190.8|1190.4|1190.8|1190.6|1190.2|1190|5970
1642603150000|2022-01-19 14:39:10|1190.6|1190.2|1190.6|1190.4|1191.2|1190.8|1190.6|1190.2|5248
1642603160000|2022-01-19 14:39:20|1190.4|1190.2|1190.8|1190.4|1190.8|1190.4|1190.4|1190.2|3326
1642603170000|2022-01-19 14:39:30|1191|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.6|0
1642603180000|2022-01-19 14:39:40|1190.8|1190.4|1191|1190.6|1191|1190.6|1190.6|1190.4|1406
1642603200000|2022-01-19 14:40:00|1190.8|1190.8|1191|1190.6|1191|1190.8|1190.8|1190.6|2575
1642603210000|2022-01-19 14:40:10|1190.8|1190.2|1189.4|1189|1190.8|1190.2|1188.8|1188.2|46114
1642603220000|2022-01-19 14:40:20|1189.6|1189.2|1190|1189.6|1190|1189.6|1189.4|1188.8|6298
1642603230000|2022-01-19 14:40:30|1189.8|1189.4|1189.4|1189|1189.8|1189.4|1189.2|1188.8|6483
1642603240000|2022-01-19 14:40:40|||||||||9
1642603250000|2022-01-19 14:40:50|1189.2|1188.8|1189|1188.4|1189.2|1188.8|1188.2|1187.8|16495
1642603260000|2022-01-19 14:41:00|1188.8|1188.2|1188.4|1187.8|1188.8|1188.2|1188|1187.8|3382
1642603270000|2022-01-19 14:41:10|1188.2|1188|1187.6|1187.2|1188.2|1188|1187.6|1187|5136
1642603280000|2022-01-19 14:41:20|1187.4|1187.4|1187.6|1187.2|1187.8|1187.4|1187|1186.8|6992
1642603290000|2022-01-19 14:41:30|1187.4|1187|1187.8|1187.4|1187.8|1187.4|1187.2|1186.8|2105
1642603300000|2022-01-19 14:41:40|1187.6|1187.2|1187|1186.6|1187.6|1187.2|1187|1186.4|5001
1642603310000|2022-01-19 14:41:50|1186.8|1186.4|1187.6|1187|1187.6|1187|1186.8|1186.2|1320
1642603320000|2022-01-19 14:42:00|1187.8|1187.2|1188|1187.6|1188.2|1187.6|1187.6|1187.2|1837
1642603330000|2022-01-19 14:42:10|1188.2|1187.8|1188.8|1188.4|1188.8|1188.4|1188.2|1187.6|23157
1642603340000|2022-01-19 14:42:20|1188.6|1188.2|1188.4|1188|1189|1188.4|1188.2|1188|15219
1642603350000|2022-01-19 14:42:30|1188.2|1187.8|1187.6|1187|1188.4|1187.8|1187.2|1186.8|22651
1642603360000|2022-01-19 14:42:40|1187.8|1186.8|1187.6|1187|1187.8|1187.4|1186.6|1186|16575
1642603370000|2022-01-19 14:42:50|1187.4|1187.2|1187.2|1186.6|1187.8|1187.2|1187|1186.6|3781
1642603380000|2022-01-19 14:43:00|1187|1186.4|1186.4|1186|1187.2|1186.8|1186.4|1186|6952
1642603390000|2022-01-19 14:43:10|1186.2|1186.2|1186.6|1186|1186.8|1186.2|1186.2|1185.8|5262
1642603400000|2022-01-19 14:43:20|1186.8|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186.2|0
1642603410000|2022-01-19 14:43:30|1186.4|1186|1187.4|1187|1187.4|1187|1186.2|1186|6138
1642603420000|2022-01-19 14:43:40|1187.2|1187.2|1187.4|1187|1187.4|1187.2|1187.2|1186.8|0
1642603430000|2022-01-19 14:43:50|1187.2|1186.8|1187|1186.6|1187.2|1187|1187|1186.4|1368
1642603440000|2022-01-19 14:44:00|1186.8|1186.4|1186.8|1186.2|1186.8|1186.4|1186.2|1185.6|1722
1642603450000|2022-01-19 14:44:10|1187|1186.4|1187|1186.6|1187|1186.8|1186.6|1186.4|72
1642603460000|2022-01-19 14:44:20||1186.8||1186.8||1186.8||1186.6|3843
1642603470000|2022-01-19 14:44:30|1187.2|1187|1187|1186.8|1187.4|1187|1187|1186.8|8981
1642603480000|2022-01-19 14:44:40|1187.2|1187|1187|1186.4|1187.2|1187|1187|1186.4|4005
1642603490000|2022-01-19 14:44:50|1186.8|1186.6|1187.2|1186.8|1187.2|1186.8|1186.8|1186.6|0
1642603500000|2022-01-19 14:45:00|1187|1186.6|1187|1186.8|1187.2|1186.8|1187|1186.4|467
1642603510000|2022-01-19 14:45:10|1187.2|1187|1186.8|1186.4|1187.4|1187|1186.8|1186.4|1263
1642603520000|2022-01-19 14:45:20|1186.6|1186.2|1186|1185.6|1186.6|1186.2|1186|1185.6|2681
1642603530000|2022-01-19 14:45:30|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.6|532
1642603540000|2022-01-19 14:45:40|1186|1185.6|1186|1185.6|1186.2|1185.6|1185.6|1185.2|420
1642603550000|2022-01-19 14:45:50|1186.2|1185.8|1186.2|1185.6|1186.4|1186|1186.2|1185.6|7220
1642603560000|2022-01-19 14:46:00|1186.4|1185.8|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|1550
1642603570000|2022-01-19 14:46:10|1186.8|1186.4|1187|1186.6|1187|1186.8|1186.8|1186.4|1548
1642603580000|2022-01-19 14:46:20|1186.8|1186.8|1187|1186.6|1187|1186.8|1186.8|1186.6|0
1642603590000|2022-01-19 14:46:30|1186.8|1186.4|1186.4|1186|1186.8|1186.4|1186.4|1185.8|1705
1642603600000|2022-01-19 14:46:40|1186.2|1186.2|1186.4|1186|1186.4|1186.2|1186.2|1185.8|267
1642603610000|2022-01-19 14:46:50|1186.6|1186.2|1186.4|1185.8|1186.8|1186.2|1186.4|1185.8|1107
1642603620000|2022-01-19 14:47:00|1186.6|1186|1185.2|1184.8|1186.6|1186|1184.8|1184.4|2294
1642603630000|2022-01-19 14:47:10|1185.4|1185|1185|1184.4|1185.4|1185|1184.8|1184.4|894
1642603640000|2022-01-19 14:47:20|1184.8|1184.2|1185.2|1184.6|1185.2|1184.6|1184.6|1184.2|178
1642603650000|2022-01-19 14:47:30|1185.4|1184.8|1185.4|1185|1185.8|1185.4|1185.2|1184.8|3667
1642603660000|2022-01-19 14:47:40|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.6|740
1642603670000|2022-01-19 14:47:50|1185|1184.6|1185|1184.6|1185.2|1185|1185|1184.6|35
1642603680000|2022-01-19 14:48:00|1184.8|1184.8|1184.8|1184.2|1185|1184.8|1184.4|1184|2062
1642603690000|2022-01-19 14:48:10|1184.6|1184|1183.6|1183.2|1184.6|1184|1183.6|1183.2|4588
1642603700000|2022-01-19 14:48:20|1183.4|1183.4|1183.4|1182.8|1184|1183.4|1183|1182.6|2245
1642603710000|2022-01-19 14:48:30|1183.6|1183|1183.2|1182.6|1183.8|1183.4|1183.2|1182.6|19803
1642603720000|2022-01-19 14:48:40|1183|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|0
1642603730000|2022-01-19 14:48:50|1183|1182.6|1182.6|1182|1183|1182.8|1182.6|1182|2640
1642603740000|2022-01-19 14:49:00|1182.8|1182.2|1182.4|1182|1182.8|1182.4|1182|1181.6|9627
1642603750000|2022-01-19 14:49:10|1182.6|1182.2|1182.6|1182.2|1183|1182.4|1182.4|1182.2|1038
1642603760000|2022-01-19 14:49:20|1182.4|1182|1182|1181.6|1182.4|1182.2|1182|1181.6|7057
1642603770000|2022-01-19 14:49:30|1181.8|1181.4|1182.2|1181.6|1182.2|1181.8|1181.8|1181.2|2452
1642603780000|2022-01-19 14:49:40|1182|1181.4|1181.4|1180.8|1182|1181.4|1181.2|1180.6|4225
1642603790000|2022-01-19 14:49:50|1181.2|1180.6|1181.2|1180.6|1181.4|1181|1181|1180.6|6439
1642603800000|2022-01-19 14:50:00|1181|1180.8|1181|1180.6|1181.6|1181.2|1181|1180.6|12974
1642603810000|2022-01-19 14:50:10|1181.2|1180.8|1180.8|1180.4|1181.4|1181|1180.6|1180.2|5668
1642603820000|2022-01-19 14:50:20|1180.6|1180.6|1180.8|1180.2|1180.8|1180.6|1180.2|1180|5220
1642603830000|2022-01-19 14:50:30|1180.6|1180|1181.2|1180.8|1181.4|1181|1180.4|1180|2710
1642603840000|2022-01-19 14:50:40|1181.4|1181|1181.6|1181|1181.6|1181|1180.6|1180.4|5814
1642603850000|2022-01-19 14:50:50|1181.4|1180.8|1181.6|1181.2|1181.6|1181.2|1181.2|1180.6|442
1642603860000|2022-01-19 14:51:00|1181.4|1181|1181.4|1181|1181.6|1181.2|1181.4|1180.8|5147
1642603870000|2022-01-19 14:51:10|1181.2|1181.2|1181.6|1181.2|1181.8|1181.2|1181.2|1181|1609
1642603880000|2022-01-19 14:51:20|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.2|1180.8|11498
1642603890000|2022-01-19 14:51:30|1181.4|1181.4|1181.4|1181|1182.4|1181.8|1181.4|1181|13841
1642603900000|2022-01-19 14:51:40|1181.6|1180.8|1181.6|1181.2|1181.6|1181.2|1181.2|1180.6|1300
1642603910000|2022-01-19 14:51:50||1181||1181.2||1181.4||1181|142
1642603920000|2022-01-19 14:52:00|1181.8|1181.4|1182.4|1182|1182.4|1182|1181.6|1181.4|2929
1642603930000|2022-01-19 14:52:10|1182.6|1182.2|1182.2|1181.8|1183|1182.4|1182.2|1181.6|1985
1642603940000|2022-01-19 14:52:20|1182|1182|1182.2|1181.8|1182.2|1182|1182|1181.8|432
1642603950000|2022-01-19 14:52:30|1182|1182|1182|1181.4|1182.2|1182|1181.8|1181.4|9164
1642603960000|2022-01-19 14:52:40|1181.8|1181.6|1182|1181.6|1182.2|1181.8|1181.6|1181.4|437
1642603970000|2022-01-19 14:52:50|1182.2|1181.8|1182.4|1182|1182.6|1182.2|1182.2|1181.6|0
1642603980000|2022-01-19 14:53:00|1182.6|1182.2|1183|1182.6|1183.2|1182.6|1182.6|1182.2|200
1642603990000|2022-01-19 14:53:10|1182.8|1182.4|1182.4|1182|1182.8|1182.4|1182.4|1182|4879
1642604000000|2022-01-19 14:53:20|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.4|1182|552
1642604010000|2022-01-19 14:53:30|1183|1182.6|1182.8|1182.4|1183.4|1183.2|1182.6|1182.4|12563
1642604020000|2022-01-19 14:53:40|1182.6|1182.2|1182.6|1182.2|1182.6|1182.4|1182.4|1181.8|1584
1642604030000|2022-01-19 14:53:50|1182.8|1182.4|1182.6|1182|1182.8|1182.4|1182.6|1182|0
1642604040000|2022-01-19 14:54:00|1182.4|1182.2|1183|1182.6|1183|1182.8|1182.4|1182|6735
1642604050000|2022-01-19 14:54:10|1183.2|1182.8|1183.2|1182.8|1183.4|1182.8|1183|1182.6|178
1642604060000|2022-01-19 14:54:20|1183.4|1183|1184.2|1183.6|1184.2|1183.8|1183.4|1182.8|0
1642604070000|2022-01-19 14:54:30|1184|1183.4|1184|1183.8|1184.4|1184.2|1184|1183.4|5157
1642604080000|2022-01-19 14:54:40|1184.2|1184|1184.6|1184.2|1184.6|1184.2|1184.2|1183.8|7500
1642604090000|2022-01-19 14:54:50|1184.8|1184.4|1185|1184.6|1185.2|1184.6|1184.8|1184.2|862
1642604100000|2022-01-19 14:55:00|1185.2|1184.4|1185|1184.4|1185.2|1184.8|1185|1184.4|0
1642604110000|2022-01-19 14:55:10|1185.2|1184.8|1185.2|1184.6|1185.4|1185|1185.2|1184.6|339
1642604120000|2022-01-19 14:55:20|1185|1184.4|1184.6|1184.4|1185|1184.6|1184.4|1184.2|2901
1642604130000|2022-01-19 14:55:30|1184.8|1184.2|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|0
1642604140000|2022-01-19 14:55:40|1184.8|1184.4|1185.6|1185.2|1185.6|1185.2|1184.6|1184.4|5709
1642604150000|2022-01-19 14:55:50|1185.8|1185.4|1185.6|1185.2|1186|1185.4|1185.6|1185.2|1684
1642604160000|2022-01-19 14:56:00|1185.4|1185|1185.4|1184.8|1185.4|1185|1185.2|1184.8|2988
1642604170000|2022-01-19 14:56:10|1185.6|1185|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|0
1642604180000|2022-01-19 14:56:20|1185.4|1184.6|1186|1185.6|1186|1185.6|1185.2|1184.6|2348
1642604190000|2022-01-19 14:56:30|1185.8|1185.8|1185.8|1185.2|1185.8|1185.8|1185.6|1185.2|1671
1642604200000|2022-01-19 14:56:40|1186|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.4|0
1642604210000|2022-01-19 14:56:50|1186.2|1185.4|1185.6|1185.2|1186.2|1185.4|1185.6|1185.2|0
1642604220000|2022-01-19 14:57:00|1185.8|1185.4|1185.2|1184.8|1185.8|1185.4|1185.2|1184.6|1541
1642604230000|2022-01-19 14:57:10|1185|1184.6|1185|1184.4|1185|1184.6|1185|1184.4|388
1642604240000|2022-01-19 14:57:20|1184.8|1184.2|1184.4|1184.2|1184.8|1184.2|1184.4|1184.2|1587
1642604250000|2022-01-19 14:57:30|1184.2|1184|1184.6|1184.2|1184.6|1184.4|1184.2|1184|3317
1642604260000|2022-01-19 14:57:40|1184.8|1184.4|1185|1184.6|1185.2|1184.8|1184.8|1184.2|1155
1642604270000|2022-01-19 14:57:50|1185.2|1184.8|1185.4|1185|1185.6|1185.2|1185.2|1184.8|4480
1642604280000|2022-01-19 14:58:00|1185.2|1184.8|1185.8|1185.4|1185.8|1185.6|1185.2|1184.8|2434
1642604290000|2022-01-19 14:58:10|1186|1185.6|1186.2|1185.6|1186.4|1185.8|1186|1185.6|0
1642604300000|2022-01-19 14:58:20|1186|1185.4|1186|1185.6|1186|1185.6|1185.6|1185.4|1213
1642604310000|2022-01-19 14:58:30|1185.8|1185.4|1186|1185.4|1186|1185.4|1185.6|1185.4|178
1642604320000|2022-01-19 14:58:40|1185.8|1185.6|1186.2|1185.8|1186.4|1185.8|1185.8|1185.6|0
1642604350000|2022-01-19 14:59:10|1186.4|1186|1186.4|1186|1186.4|1186|1186.2|1185.8|1500
1642604360000|2022-01-19 14:59:20||1186.2||1186||1186.2||1186|356
1642604370000|2022-01-19 14:59:30||1186.2||1186||1186.2||1186|177
1642604380000|2022-01-19 14:59:40|1186.6|1186.2|1186.4|1186|1186.8|1186.2|1186.4|1186|2309
1642604390000|2022-01-19 14:59:50|1186.6|1186.2|1186.6|1186.2|1186.6|1186.4|1186.6|1186.2|178
1642604400000|2022-01-19 15:00:00|1186.8|1186.4|1186.2|1185.8|1186.8|1186.4|1186|1185.8|10612
1642604410000|2022-01-19 15:00:10|1186|1185.6|1185.6|1185.2|1186.2|1185.8|1185.6|1185|6662
1642604420000|2022-01-19 15:00:20||1185.4||1185||1185.4||1185|0
1642604430000|2022-01-19 15:00:30|1185.4|1184.8|1185|1184.6|1185.4|1185|1185|1184.6|6091
1642604440000|2022-01-19 15:00:40|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.4|1184|9454
1642604450000|2022-01-19 15:00:50|1185.2|1184.8|1184.8|1184.4|1185.2|1184.8|1184.6|1184.2|2676
1642604460000|2022-01-19 15:01:00|1185|1184.2|1184|1183.6|1185|1184.6|1184|1183.6|34834
1642604470000|2022-01-19 15:01:10|1184.2|1183.8|1184.2|1183.8|1184.4|1184|1184.2|1183.6|2013
1642604480000|2022-01-19 15:01:20|1184.4|1184|1184|1183.6|1184.6|1184|1183.8|1183.6|0
1642604490000|2022-01-19 15:01:30|1183.8|1183.4|1183|1182.4|1183.8|1183.4|1182.6|1182.2|1043
1642604500000|2022-01-19 15:01:40|1183.2|1182.6|1183.4|1182.8|1183.6|1182.8|1183.2|1182.6|3031
1642604510000|2022-01-19 15:01:50|1183.2|1182.6|1183|1182.4|1183.2|1182.6|1182.8|1182.2|0
1642604520000|2022-01-19 15:02:00|1182.8|1182.2|1183|1182.8|1183.2|1182.8|1182.4|1182|650
1642604530000|2022-01-19 15:02:10|1183.2|1183|1183.6|1183.2|1183.6|1183.2|1183|1182.8|3059
1642604540000|2022-01-19 15:02:20|1183.4|1183.4|1183.6|1183.2|1183.6|1183.4|1183.4|1182.8|431
1642604550000|2022-01-19 15:02:30|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1642604560000|2022-01-19 15:02:40||1183.4||1183.2||1183.4||1183.2|0
1642604570000|2022-01-19 15:02:50|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1642604580000|2022-01-19 15:03:00|1183.4|1183|1183.2|1183|1183.6|1183|1183.2|1183|1968
1642604590000|2022-01-19 15:03:10|1183|1182.8|1182.8|1182.4|1183.2|1182.8|1182.8|1182.4|3125
1642604600000|2022-01-19 15:03:20|1183|1182.2|1182.4|1181.8|1183|1182.2|1182|1181.6|1978
1642604610000|2022-01-19 15:03:30|1182.2|1181.6|1182.6|1182.2|1182.8|1182.4|1182.2|1181.6|4326
1642604620000|2022-01-19 15:03:40|1182.4|1182|1183|1182.6|1183|1182.6|1182.4|1181.8|1651
1642604630000|2022-01-19 15:03:50|1183.2|1182.8|1183.2|1182.8|1183.6|1183|1183.2|1182.6|406
1642604640000|2022-01-19 15:04:00|1183.4|1183|1183.2|1182.8|1183.8|1183.2|1183.2|1182.8|638
1642604650000|2022-01-19 15:04:10|1183.4||1183.2||1183.4||1183.2||0
1642604660000|2022-01-19 15:04:20|1183.4|1183|1183.8|1183.4|1184|1183.6|1183.4|1183|0
1642604670000|2022-01-19 15:04:30|1184|1183.6|1184.2|1183.6|1184.6|1184|1184|1183.6|4461
1642604680000|2022-01-19 15:04:40|1184|1183.8|1184|1183.4|1184.2|1183.8|1183.8|1183.4|878
1642604690000|2022-01-19 15:04:50|1183.8|1183.2|1183.6|1183.2|1183.8|1183.2|1183.6|1183.2|0
1642604700000|2022-01-19 15:05:00|1183.4|1183.4|1182.6|1182.2|1183.4|1183.4|1182.6|1182.2|16572
1642604710000|2022-01-19 15:05:10|1182.8|1182.4|1182|1181.6|1182.8|1182.4|1181.8|1181.4|1746
1642604720000|2022-01-19 15:05:20|1181.8|1181.4|1182|1181.8|1182.2|1181.8|1181.8|1181.4|1084
1642604730000|2022-01-19 15:05:30|1182.2|1182|1182|1181.6|1182.8|1182.4|1182|1181.4|6905
1642604740000|2022-01-19 15:05:40|1181.8|1181.8|1181.8|1181.4|1181.8|1181.8|1181.8|1181.4|1040
1642604750000|2022-01-19 15:05:50|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|1323
1642604760000|2022-01-19 15:06:00|1181.8|1181.4|1181.4|1180.8|1182|1181.4|1181.4|1180.8|6071
1642604770000|2022-01-19 15:06:10|1181.2|1181|1181.2|1180.8|1181.4|1181|1181|1180.4|100
1642604780000|2022-01-19 15:06:20|1181|1180.6|1181.2|1180.6|1181.2|1180.6|1180.8|1180.4|432
1642604790000|2022-01-19 15:06:30|1181.4|1180.8|1180.8|1180.4|1181.4|1181|1180.8|1180.4|10000
1642604800000|2022-01-19 15:06:40|1181|1180.6|1181|1180.6|1181|1180.8|1181|1180.4|0
1642604810000|2022-01-19 15:06:50|1181.2|1180.8|1181.6|1181.2|1181.8|1181.2|1181|1180.6|4223
1642604820000|2022-01-19 15:07:00|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.2|1180.8|5994
1642604830000|2022-01-19 15:07:10|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1180.8|678
1642604840000|2022-01-19 15:07:20|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.2|432
1642604850000|2022-01-19 15:07:30|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.4|5302
1642604860000|2022-01-19 15:07:40|1181.8|1181.4|1181.4|1181|1181.8|1181.4|1181.2|1180.8|3438
1642604870000|2022-01-19 15:07:50|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|567
1642604880000|2022-01-19 15:08:00|1181.2|1180.4|1180.8|1180.2|1181.4|1180.6|1180.8|1180.2|2068
1642604890000|2022-01-19 15:08:10|1180.6|1180|1180.4|1180|1180.6|1180.4|1180.2|1180|1008
1642604900000|2022-01-19 15:08:20|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180|475
1642604910000|2022-01-19 15:08:30|1180.8|1180.4|1181|1180.6|1181|1180.8|1180.8|1180.4|534
1642604920000|2022-01-19 15:08:40|1181.2|1180.8|1181|1180.6|1181.4|1181|1180.8|1180.6|449
1642604930000|2022-01-19 15:08:50|1181.2|1180.8|1181.6|1181.2|1181.8|1181.2|1181.2|1180.6|1202
1642604940000|2022-01-19 15:09:00|1181.8||1181.6||1181.8||1181.6||0
1642604950000|2022-01-19 15:09:10||1181.4||1181.2||1181.4||1181.2|0
1642604960000|2022-01-19 15:09:20|1181.8||1181.6||1181.8||1181.6||0
1642604970000|2022-01-19 15:09:30|1181.4|1181|1180.6|1180.2|1181.4|1181|1180.6|1180.2|14716
1642604980000|2022-01-19 15:09:40|1180.8|1180.4|1181.8|1181.2|1181.8|1181.4|1180.8|1180.4|1462
1642604990000|2022-01-19 15:09:50|1181.6|1181.4|1181.6|1181.2|1181.6|1181.4|1181.6|1181|10
1642605000000|2022-01-19 15:10:00|1181.8|1181.4|1182|1181.4|1182|1181.4|1181.4|1181.2|0
1642605010000|2022-01-19 15:10:10|1182.2|1181.6|1182.4|1182|1182.6|1182|1182.2|1181.4|432
1642605020000|2022-01-19 15:10:20|1182.6|1182.2|1182.6|1182.2|1182.8|1182.2|1182.4|1181.8|1292
1642605030000|2022-01-19 15:10:30|1182.8|1182.4|1183.2|1182.8|1183.4|1183|1182.6|1182.4|3022
1642605040000|2022-01-19 15:10:40|1183|1183|1183|1182.6|1183|1183|1183|1182.4|494
1642605050000|2022-01-19 15:10:50|1182.8|1182.4|1183|1182.4|1183|1182.8|1182.6|1182.2|2842
1642605060000|2022-01-19 15:11:00|1183.2|1182.6|1183.2|1183|1183.4|1183|1183|1182.6|4022
1642605070000|2022-01-19 15:11:10|1183.4|1182.8|1182.4|1182|1183.4|1183|1182.4|1182|1596
1642605080000|2022-01-19 15:11:20|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.6|0
1642605090000|2022-01-19 15:11:30|1182.2|1181.8|1181.6|1181.2|1182.2|1181.8|1181.6|1181.2|1836
1642605100000|2022-01-19 15:11:40|1181.4|1181|1181|1180.6|1181.4|1181|1181|1180.6|4292
1642605110000|2022-01-19 15:11:50|1181.2|1180.8|1181.6|1181.2|1181.8|1181.6|1181.2|1180.6|1112
1642605120000|2022-01-19 15:12:00|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|509
1642605130000|2022-01-19 15:12:10||1181.8||1181.6||1181.8||1181.6|0
1642605140000|2022-01-19 15:12:20||1181.8||1181.6||1181.8||1181.6|0
1642605150000|2022-01-19 15:12:30|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.4|1181|2488
1642605160000|2022-01-19 15:12:40|1181.8|1181|1181.6|1181|1181.8|1181.4|1181.6|1181|248
1642605170000|2022-01-19 15:12:50|1181.4|1181.2|1180.8|1180.4|1181.4|1181.2|1180.6|1180.4|4653
1642605180000|2022-01-19 15:13:00|1180.6|1180.6|1181|1180.4|1181|1180.6|1180.6|1180.4|0
1642605190000|2022-01-19 15:13:10|1181.2|1180.6|1181.4|1180.8|1181.4|1181|1181.2|1180.6|1891
1642605200000|2022-01-19 15:13:20|1181.2|1180.6|1181|1180.4|1181.2|1180.6|1180.8|1180.4|12
1642605210000|2022-01-19 15:13:30|1180.8|1180.6|1180.8|1180.4|1181|1180.6|1180.8|1180.4|807
1642605220000|2022-01-19 15:13:40|1181|1180.6|1181|1180.6|1181.2|1180.8|1181|1180.6|0
1642605230000|2022-01-19 15:13:50|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.4|0
1642605240000|2022-01-19 15:14:00|1180.8|1180.8|1180.6|1180.2|1181|1180.8|1180.4|1180|23818
1642605260000|2022-01-19 15:14:20|1180.8|1180.4|1181|1180.6|1181.2|1180.8|1180.8|1180.4|8139
1642605270000|2022-01-19 15:14:30|1180.8|1180.4|1180.6|1180|1180.8|1180.4|1180.4|1180|963
1642605280000|2022-01-19 15:14:40|1180.4|1180.2|1180.4|1180|1180.4|1180.2|1180.2|1180|667
1642605290000|2022-01-19 15:14:50|1180.6|1180.2|1180.6|1180|1180.6|1180.2|1180.6|1180|0
1642605300000|2022-01-19 15:15:00|1180.4|1180.2|1180.4|1180.2|1180.4|1180.2|1180.4|1180.2|892
1642605310000|2022-01-19 15:15:10|1180.6||1180.6||1180.6||1180.4||0
1642605320000|2022-01-19 15:15:20|1180.4||1180.6||1180.6||1180.4||0
1642605330000|2022-01-19 15:15:30|1180.8|1180.4|1180.6|1180.2|1180.8|1180.6|1180.6|1180|2151
1642605340000|2022-01-19 15:15:40|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|178
1642605350000|2022-01-19 15:15:50|1180.6|1180.2|1180.6|1180.4|1180.8|1180.4|1180.2|1180|11383
1642605360000|2022-01-19 15:16:00|1180.4|1180.2|1180.2|1179.8|1180.6|1180.2|1180.2|1179.6|11880
1642605370000|2022-01-19 15:16:10|1180.4|1179.6|1180|1179.8|1180.4|1179.8|1179.8|1179.2|6430
1642605380000|2022-01-19 15:16:20|1180.2|1180|1180.2|1179.8|1180.2|1180|1180.2|1179.8|854
1642605390000|2022-01-19 15:16:30|1180||1180||1180||1180||0
1642605410000|2022-01-19 15:16:50|1180.2|1180|1180|1179.8|1180.2|1180|1180|1179.8|0
1642605430000|2022-01-19 15:17:10|1179.8|1179.6|1179.8|1179.4|1179.8|1179.6|1179.4|1179.2|11970
1642605440000|2022-01-19 15:17:20|1179.6|1179.2|1179.4|1179.2|1179.6|1179.2|1179.4|1179|178
1642605450000|2022-01-19 15:17:30|1179.6|1179.4|1179.2|1179|1179.6|1179.4|1179.2|1179|2903
1642605460000|2022-01-19 15:17:40|||||||||446
1642605470000|2022-01-19 15:17:50|1179.4|1179.2|1178.6|1178.2|1179.6|1179.2|1178.6|1178.2|4614
1642605480000|2022-01-19 15:18:00|1178.8|1178.4|1178.8|1178.6|1179|1178.6|1178.8|1178.4|0
1642605490000|2022-01-19 15:18:10|1179|1178.8|1178.8|1178.6|1179.2|1178.8|1178.6|1178.4|8129
1642605500000|2022-01-19 15:18:20|1178.6|1178.4|1178.6|1178.2|1178.8|1178.4|1178.4|1178|8814
1642605510000|2022-01-19 15:18:30|1178.4|1178|1178.6|1178|1178.6|1178|1178.4|1178|0
1642605520000|2022-01-19 15:18:40|1178.4|1178.2|1178.4|1178|1178.4|1178.2|1178.2|1178|0
1642605530000|2022-01-19 15:18:50|1178.2|1177.8|1178.6|1178.2|1178.8|1178.4|1178|1177.4|15014
1642605540000|2022-01-19 15:19:00|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|945
1642605550000|2022-01-19 15:19:10|1178.4|1178|1178.2|1177.8|1178.4|1178|1178.2|1177.8|3804
1642605560000|2022-01-19 15:19:20|1178.4|1178|1178.8|1178.2|1178.8|1178.4|1178.4|1178|4676
1642605570000|2022-01-19 15:19:30|1178.6|1178.4|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|20
1642605580000|2022-01-19 15:19:40|1179|1178.6|1179|1178.6|1179.2|1178.8|1179|1178.4|777
1642605590000|2022-01-19 15:19:50|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.6|1178.4|1743
1642605600000|2022-01-19 15:20:00|1179|1178.6|1179.4|1179|1179.6|1179|1178.8|1178.6|8439
1642605610000|2022-01-19 15:20:10|1179.2|1178.8|1178.8|1178.4|1179.2|1179|1178.6|1178.2|1937
1642605620000|2022-01-19 15:20:20|1178.6|1178.2|1178.6|1178|1178.6|1178.2|1178.4|1178|0
1642605630000|2022-01-19 15:20:30|1178.4|1177.8|1178|1177.4|1178.6|1177.8|1178|1177.4|1367
1642605640000|2022-01-19 15:20:40|1178.2|1177.6|1178.2|1177.8|1178.6|1178.2|1178.2|1177.6|3270
1642605650000|2022-01-19 15:20:50|1178|1177.6|1178|1177.8|1178.2|1177.8|1178|1177.6|0
1642605660000|2022-01-19 15:21:00|1178.2|1177.6|1178.2|1178|1178.2|1178|1177.6|1177.2|22761
1642605670000|2022-01-19 15:21:10|1178.4|1178.2|1178.2|1177.8|1178.6|1178.2|1178.2|1177.8|3656
1642605680000|2022-01-19 15:21:20|1178.4|1178|1178.4|1178.2|1178.6|1178.2|1178.4|1178|433
1642605690000|2022-01-19 15:21:30|1178.2|1178|1177.8|1177.6|1178.2|1178.2|1177.8|1177.4|15368
1642605700000|2022-01-19 15:21:40|1178|1177.4|1177.6|1177.2|1178|1177.4|1177.6|1177.2|1520
1642605710000|2022-01-19 15:21:50|1177.4|1177|1178|1177.6|1178|1177.6|1177.4|1177|4243
1642605720000|2022-01-19 15:22:00|1178.2|1177.8|1178.2|1178|1178.2|1178|1178.2|1177.8|0
1642605730000|2022-01-19 15:22:10|1178.4|1177.8|1178.8|1178.4|1179|1178.4|1178.4|1177.8|433
1642605740000|2022-01-19 15:22:20|1179|1178.2|1177|1176.8|1179|1178.2|1176.2|1176|122480
1642605750000|2022-01-19 15:22:30|1177.2|1177|1177.2|1176.6|1177.4|1177|1176.8|1176.4|17184
1642605760000|2022-01-19 15:22:40|1177|1176.8|1176.6|1176.4|1177|1176.8|1176.6|1176.2|7241
1642605770000|2022-01-19 15:22:50|1176.8|1176.2|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|6235
1642605780000|2022-01-19 15:23:00|1177|1176.6|1177.2|1176.8|1177.2|1177|1177|1176.4|9676
1642605790000|2022-01-19 15:23:10|1177.4|1177|1177.4|1177|1177.6|1177.2|1177.4|1177|100
1642605800000|2022-01-19 15:23:20|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|0
1642605820000|2022-01-19 15:23:40|1177.8|1177.4|1177.6|1177.2|1178|1177.6|1177.4|1177.2|2119
1642605830000|2022-01-19 15:23:50|1177.8||1177.8||1177.8||1177.8||0
1642605840000|2022-01-19 15:24:00|1177.6|1177.4|1177.6|1177.2|1177.8|1177.4|1177.6|1177|7127
1642605850000|2022-01-19 15:24:10|1177.4|1177.4|1177.8|1177.4|1177.8|1177.4|1177.4|1177.4|3491
1642605860000|2022-01-19 15:24:20|||||||||738
1642605870000|2022-01-19 15:24:30|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.4|1177|1532
1642605880000|2022-01-19 15:24:40|1177.2||1177.2||1177.4||1177.2||0
1642605890000|2022-01-19 15:24:50|1177.4|1177.2|1177.4|1177|1177.8|1177.4|1176.8|1176.6|46951
1642605900000|2022-01-19 15:25:00|1177.6|1176.8|1177.2|1176.8|1177.6|1176.8|1177|1176.8|4692
1642605910000|2022-01-19 15:25:10|1177.4|1177|1177.4|1177|1177.6|1177.2|1177.4|1177|1875
1642605920000|2022-01-19 15:25:20|1177.6|1177.2|1176.8|1176.4|1177.6|1177.2|1176.6|1176.2|5619
1642605930000|2022-01-19 15:25:30|1177||1176.6||1177||1176.6||0
1642605940000|2022-01-19 15:25:40|1176.4|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176|2450
1642605950000|2022-01-19 15:25:50||1176.4||1176.2||1176.4||1176.2|0
1642605960000|2022-01-19 15:26:00|1176.4|1176.4|1176.2|1176|1176.6|1176.4|1176.2|1176|6429
1642605970000|2022-01-19 15:26:10|1176.4|1176.2|1176.8|1176.4|1176.8|1176.4|1176.2|1176|12216
1642605980000|2022-01-19 15:26:20|1176.6|1176.2|1176.2|1176|1176.6|1176.4|1176.2|1176|2278
1642605990000|2022-01-19 15:26:30|1176.4|1176.2|1176.8|1176.4|1176.8|1176.4|1176.2|1176|1544
1642606000000|2022-01-19 15:26:40|1177|1176.6|1176.8|1176.4|1177|1176.8|1176.8|1176.4|1434
1642606010000|2022-01-19 15:26:50|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.6|0
1642606020000|2022-01-19 15:27:00|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176|178
1642606030000|2022-01-19 15:27:10|1176.4|1176|1176.2|1176|1176.4|1176|1176.2|1176|0
1642606040000|2022-01-19 15:27:20|1176|1175.8|1176.4|1176|1176.4|1176|1175.8|1175.6|6500
1642606050000|2022-01-19 15:27:30|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176|1175.8|5905
1642606080000|2022-01-19 15:28:00|1176.2|1175.8|1176.6|1176.2|1176.6|1176.2|1176|1175.8|14150
1642606090000|2022-01-19 15:28:10|1176.8|1176.4|1177|1176.6|1177|1176.8|1176.8|1176.4|100
1642606100000|2022-01-19 15:28:20|1176.8|1176.4|1176.8|1176.2|1176.8|1176.4|1176.6|1176.2|0
1642606110000|2022-01-19 15:28:30||1176.4||1176.2||1176.4||1176.2|0
1642606120000|2022-01-19 15:28:40|1176.6|1176.4|1176.6|1176.2|1176.6|1176.6|1176.4|1176.2|26
1642606130000|2022-01-19 15:28:50|1176.8|1176.4|1176.8|1176.4|1177|1176.4|1176.8|1176.4|0
1642606140000|2022-01-19 15:29:00|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.6|1176.4|100
1642606150000|2022-01-19 15:29:10|1176.6|1176.2|1176.8|1176.4|1177|1176.6|1176.6|1176.2|441
1642606170000|2022-01-19 15:29:30|1176.6|1176.2|1176.4|1176.2|1176.6|1176.2|1176.4|1176.2|385
1642606180000|2022-01-19 15:29:40|1176.2|1176|1176.2|1176|1176.4|1176|1176.2|1176|1457
1642606190000|2022-01-19 15:29:50|1176.4|1176.2|1176.4|1176|1176.8|1176.4|1176.4|1176|3101
1642606200000|2022-01-19 15:30:00|1176.6|1176.2|1176.6|1176.2|1176.6|1176.4|1176.4|1176|3484
1642606210000|2022-01-19 15:30:10|1176.4|1176|1176.8|1176.4|1176.8|1176.6|1176.4|1176|1698
1642606220000|2022-01-19 15:30:20|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.2|1176|2454
1642606230000|2022-01-19 15:30:30|1176.8|1176.4|1176.4|1176|1176.8|1176.4|1176.4|1176|11189
1642606240000|2022-01-19 15:30:40|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176|1175.8|1004
1642606250000|2022-01-19 15:30:50|1176|1175.6|1176|1175.8|1176.2|1176|1176|1175.6|4945
1642606260000|2022-01-19 15:31:00|1176.2|1175.6|1175.4|1175|1176.2|1175.6|1175.4|1175|16548
1642606270000|2022-01-19 15:31:10|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1174.8|1174.4|34312
1642606280000|2022-01-19 15:31:20|1174.8|1174.8|1175.4|1175|1175.4|1175|1174.8|1174.8|1264
1642606290000|2022-01-19 15:31:30|1175.6|1175.2|1175.6|1175.2|1175.8|1175.6|1175.6|1175|5434
1642606300000|2022-01-19 15:31:40|1175.8|1175.4|1175.6|1175.4|1175.8|1175.6|1175.6|1175.4|0
1642606310000|2022-01-19 15:31:50||1175.2||1175.4||1175.4||1175.2|3682
1642606320000|2022-01-19 15:32:00|1175.8||1175.8||1175.8||1175.8||1236
1642606330000|2022-01-19 15:32:10|1175.6|1175.2|1174.8|1174.4|1175.6|1175.2|1174.8|1174.4|5549
1642606340000|2022-01-19 15:32:20|1175|1174.6|1175|1174.6|1175.2|1174.6|1175|1174.6|907
1642606350000|2022-01-19 15:32:30|1174.8|1174.4|1175.2|1174.8|1175.2|1174.8|1174.8|1174.4|2465
1642606360000|2022-01-19 15:32:40|1175|1175|1174.8|1174.4|1175.2|1175|1174.6|1174.4|10406
1642606370000|2022-01-19 15:32:50|1174.6|1174.2|1174.2|1173.8|1174.6|1174.2|1174.2|1173.8|2962
1642606380000|2022-01-19 15:33:00|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174|1173.8|5236
1642606390000|2022-01-19 15:33:10|1174.4|1174|1174.4|1174|1174.6|1174|1174.2|1173.8|0
1642606400000|2022-01-19 15:33:20|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|2692
1642606410000|2022-01-19 15:33:30|1174.6|1174.2|1174.6|1174|1174.8|1174.4|1174.4|1174|1130
1642606420000|2022-01-19 15:33:40|1174.4|1174.2|1174.6|1174.2|1174.6|1174.2|1174.4|1174.2|1362
1642606430000|2022-01-19 15:33:50|1174.4|1174|1174.4|1174|1174.6|1174|1174.2|1174|0
1642606440000|2022-01-19 15:34:00|1174.6|1174.2|1174.6|1174.2|1174.6|1174.4|1174.6|1174.2|435
1642606450000|2022-01-19 15:34:10|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.2|1174|1997
1642606460000|2022-01-19 15:34:20|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|900
1642606470000|2022-01-19 15:34:30|1174.6||1174.8||1174.8||1174.6||0
1642606480000|2022-01-19 15:34:40|1174.6|1174.2|1174.2|1173.6|1174.6|1174.2|1174|1173.6|4095
1642606490000|2022-01-19 15:34:50|1174|1173.4|1173.6|1173.2|1174|1173.4|1173.4|1173|11613
1642606500000|2022-01-19 15:35:00|1173.8|1173|1173.8|1173.4|1173.8|1173.6|1173.8|1173|450
1642606510000|2022-01-19 15:35:10|1173.4|1173.2|1173.4|1173|1173.6|1173.2|1173.2|1173|1909
1642606520000|2022-01-19 15:35:20|1173.6|1173.2|1173.4|1173|1173.6|1173.4|1173.4|1173|1699
1642606530000|2022-01-19 15:35:30|1173.6|1173.2|1173|1172.6|1173.6|1173.2|1173|1172.6|24450
1642606540000|2022-01-19 15:35:40|1173.2|1172.8|1173.4|1173|1173.6|1173.2|1173.2|1172.8|6418
1642606550000|2022-01-19 15:35:50|1173.2|1173.2|1173.4|1173|1173.4|1173.2|1173.2|1173|1241
1642606560000|2022-01-19 15:36:00|1173.2|1172.8|1173|1172.6|1173.4|1173|1172.8|1172.6|11171
1642606570000|2022-01-19 15:36:10|1172.8||1173||1173||1172.8||431
1642606580000|2022-01-19 15:36:20||1172.8||1172.6||1172.8||1172.6|546
1642606600000|2022-01-19 15:36:40|1172.8|1172.4|1172.4|1172|1172.8|1172.6|1172.4|1172|2849
1642606610000|2022-01-19 15:36:50|1172.6|1172.2|1172.4|1172|1172.6|1172.4|1172.2|1172|9128
1642606620000|2022-01-19 15:37:00|1172.2|1172.2|1172.4|1172|1172.4|1172.2|1172.2|1172|537
1642606630000|2022-01-19 15:37:10|1172.6|1172.2|1173.2|1172.8|1173.2|1172.8|1172.6|1172.2|2887
1642606640000|2022-01-19 15:37:20|1173.4|1173|1173|1172.8|1173.4|1173|1173|1172.6|1870
1642606650000|2022-01-19 15:37:30|1173.2|1173|1174.4|1174|1174.4|1174|1173.2|1173|10198
1642606660000|2022-01-19 15:37:40|1174.2|1173.8|1174.4|1174|1174.4|1174|1174|1173.6|300
1642606670000|2022-01-19 15:37:50|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|3298
1642606680000|2022-01-19 15:38:00|1174.2|1173.8|1174.4|1174|1174.4|1174|1173.8|1173.4|9924
1642606690000|2022-01-19 15:38:10|1174.2|1173.8|1174.2|1174|1175|1174.6|1174|1173.6|51468
1642606700000|2022-01-19 15:38:20|1174.4|1174.2|1174.6|1174|1174.6|1174.2|1174.4|1174|2414
1642606710000|2022-01-19 15:38:30|1174.4|1174.2|1175|1174.6|1175.2|1174.8|1174.4|1174|5928
1642606720000|2022-01-19 15:38:40|1174.8|1174.4|1174.8|1174.6|1175|1174.6|1174.8|1174.2|4000
1642606730000|2022-01-19 15:38:50|1175|1174.4|1174.6|1174.2|1175|1174.4|1174.6|1174.2|86
1642606740000|2022-01-19 15:39:00|1174.8|1174.4|1175.2|1174.8|1175.4|1175|1174.8|1174.4|4549
1642606750000|2022-01-19 15:39:10|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|0
1642606760000|2022-01-19 15:39:20|1175.2|1174.8|1175.4|1174.8|1175.4|1174.8|1175.2|1174.8|0
1642606770000|2022-01-19 15:39:30|1175.2|1175|1176.2|1175.8|1176.4|1176|1175.2|1174.8|19043
1642606780000|2022-01-19 15:39:40|1176|1176|1176.4|1176|1176.6|1176.2|1175.8|1175.4|18945
1642606790000|2022-01-19 15:39:50|1176.6|1176.2|1176.6|1176.2|1176.8|1176.4|1176.6|1176|3412
1642606800000|2022-01-19 15:40:00|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.6|1176.2|8382
1642606810000|2022-01-19 15:40:10|1177|1176.6|1177.4|1177|1177.4|1177|1177|1176.6|356
1642606820000|2022-01-19 15:40:20|1177.2|1177.2|1177.6|1177.2|1177.6|1177.2|1177.2|1176.8|3128
1642606830000|2022-01-19 15:40:30|1177.4|1177|1177.2|1176.6|1177.6|1177.2|1177|1176.6|8091
1642606840000|2022-01-19 15:40:40|1177.4|1176.8|1177.2|1176.8|1177.4|1177|1177.2|1176.8|1523
1642606850000|2022-01-19 15:40:50|1177.4|1177|1178|1177.6|1178.2|1177.6|1177.4|1177|156
1642606860000|2022-01-19 15:41:00|1177.8|1177.4|1177.8|1177.4|1178|1177.4|1177.4|1177|550
1642606870000|2022-01-19 15:41:10|1177.6|1177.2|1177|1176.6|1177.8|1177.2|1177|1176.4|6973
1642606880000|2022-01-19 15:41:20|1176.8|1176.4|1176.8|1176.6|1177|1176.6|1176.8|1176.2|5971
1642606890000|2022-01-19 15:41:30|1177|1176.4|1176.6|1176.2|1177|1176.4|1176.6|1176.2|1936
1642606900000|2022-01-19 15:41:40|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.8|1176.4|2595
1642606910000|2022-01-19 15:41:50|1177|1176.6|1177.6|1177.4|1177.8|1177.4|1177|1176.6|7592
1642606920000|2022-01-19 15:42:00|1177.8||1177.8||1177.8||1177.8||1220
1642606930000|2022-01-19 15:42:10|1178|1177.6|1178.2|1178|1178.4|1178|1178|1177.4|29280
1642606940000|2022-01-19 15:42:20|1178.4|1178.2|1178.4|1178|1178.4|1178.2|1178.4|1178|433
1642606950000|2022-01-19 15:42:30|1178.2|1178.2|1178.2|1178|1178.4|1178.2|1178.2|1178|6270
1642606960000|2022-01-19 15:42:40|1178.4|1178.2|1177.8|1177.4|1178.4|1178.2|1177.8|1177.4|6512
1642606970000|2022-01-19 15:42:50|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.2|1177|4859
1642606980000|2022-01-19 15:43:00|1177.6|1177.2|1177.8|1177.2|1177.8|1177.4|1177.6|1177|1957
1642606990000|2022-01-19 15:43:10|1178|1177.4|1177.8|1177.4|1178.2|1177.6|1177.8|1177.2|2372
1642607000000|2022-01-19 15:43:20|1178|1177.2|1178|1177.4|1178|1177.4|1177.6|1177.2|0
1642607010000|2022-01-19 15:43:30|1178.2|1177.6|1178.2|1177.8|1178.2|1177.8|1178|1177.6|433
1642607020000|2022-01-19 15:43:40|1178|1177.6|1179|1178.6|1179|1178.6|1178|1177.6|3968
1642607030000|2022-01-19 15:43:50|1178.8|1178.4|1178.6|1178.2|1178.8|1178.6|1178.6|1178.2|21253
1642607040000|2022-01-19 15:44:00|1178.4|1178|1178.2|1177.8|1178.4|1178|1178.2|1177.6|100
1642607050000|2022-01-19 15:44:10|1178.4|1177.6|1178.2|1178|1178.6|1178.2|1178.2|1177.6|1454
1642607060000|2022-01-19 15:44:20|1178|1177.8|1178|1177.6|1178.2|1178|1177.8|1177.4|10327
1642607080000|2022-01-19 15:44:40|1178.2|1177.8|1178.2|1177.6|1178.2|1177.8|1178.2|1177.6|0
1642607090000|2022-01-19 15:44:50||1177.8||1177.8||1178||1177.8|0
1642607100000|2022-01-19 15:45:00|1178|1177.6|1178.6|1178.2|1178.6|1178.2|1178|1177.6|1647
1642607110000|2022-01-19 15:45:10|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.2|0
1642607120000|2022-01-19 15:45:20|1179|1178.6|1178.6|1178.2|1179|1178.6|1178.6|1178.2|1548
1642607130000|2022-01-19 15:45:30|1178.8||1178.8||1178.8||1178.8||0
1642607140000|2022-01-19 15:45:40|1178.6|1178.4|1178.2|1178|1178.6|1178.4|1178.2|1178|1735
1642607150000|2022-01-19 15:45:50|1178|1177.6|1177.8|1177.4|1178|1177.6|1177.6|1177.4|10800
1642607160000|2022-01-19 15:46:00|1177.6|1177.2|1177.4|1177.2|1177.6|1177.2|1177.4|1177.2|960
1642607170000|2022-01-19 15:46:10|1177.2|1177|1176.6|1176.4|1177.2|1177|1176.6|1176.4|2153
1642607180000|2022-01-19 15:46:20|1176.8|1176.6|1176.2|1176|1177|1176.6|1176.2|1175.8|8698
1642607190000|2022-01-19 15:46:30|1176|1175.8|1176.2|1175.8|1176.2|1176|1175.8|1175.6|3111
1642607200000|2022-01-19 15:46:40|1176.4|1176|1176.6|1176.2|1176.8|1176.2|1176.2|1176|1190
1642607210000|2022-01-19 15:46:50|1176.8||1176.4||1176.8||1176.4||500
1642607220000|2022-01-19 15:47:00|1176.2|1176|1176.2|1175.8|1176.4|1176|1175.8|1175.6|2586
1642607230000|2022-01-19 15:47:10|1176|1175.6|1175.8|1175.6|1176|1175.6|1175.6|1175.4|1400
1642607240000|2022-01-19 15:47:20|1175.6|1175.4|1176|1175.6|1176.2|1175.8|1175.6|1175.4|6310
1642607250000|2022-01-19 15:47:30|1175.8|1175.8|1176|1175.6|1176.2|1176|1175.8|1175.6|1011
1642607260000|2022-01-19 15:47:40|1176.2||1176||1176.2||1176||0
1642607270000|2022-01-19 15:47:50|||||||||475
1642607280000|2022-01-19 15:48:00|1175.8|1175.4|1176|1175.6|1176|1175.8|1175.8|1175.4|1955
1642607290000|2022-01-19 15:48:10|1176.2|1175.8|1176.6|1176.2|1176.6|1176.4|1176.2|1175.8|7090
1642607300000|2022-01-19 15:48:20|1176.4|1176.4|1176.6|1176.2|1176.6|1176.4|1176.2|1176|1038
1642607320000|2022-01-19 15:48:40|1176.4|1176|1176.2|1175.8|1176.4|1176|1176.2|1175.8|446
1642607340000|2022-01-19 15:49:00|1176|1175.6|1176.2|1175.8|1176.2|1176|1176|1175.6|711
1642607350000|2022-01-19 15:49:10|1176.4|1176|1176.4|1176|1176.4|1176|1176.2|1175.8|2231
1642607360000|2022-01-19 15:49:20|1176.6|1176.2|1176.6|1176.2|1176.6|1176.4|1176.6|1176|1295
1642607370000|2022-01-19 15:49:30|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1553
1642607380000|2022-01-19 15:49:40|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.2|1176|2320
1642607390000|2022-01-19 15:49:50|1176.2||1176.4||1176.4||1176.2||30
1642607400000|2022-01-19 15:50:00|1176.2|1175.8|1176.4|1176|1176.4|1176|1176.2|1175.8|2960
1642607410000|2022-01-19 15:50:10|1176.2|1175.8|1176.6|1176.2|1176.6|1176.2|1176.2|1175.8|0
1642607420000|2022-01-19 15:50:20|1176.8|1176.4|1177.2|1176.8|1177.2|1176.8|1176.8|1176.4|31940
1642607430000|2022-01-19 15:50:30|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.6|1176.2|4583
1642607440000|2022-01-19 15:50:40|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176.4|1176.2|3909
1642607450000|2022-01-19 15:50:50|1177|1176.6|1177.4|1177|1177.6|1177.2|1177|1176.6|12166
1642607460000|2022-01-19 15:51:00|1177.2|1176.8|1177.2|1176.8|1177.4|1177|1177|1176.4|966
1642607470000|2022-01-19 15:51:10|1177.4|1177|1177.4|1177|1177.8|1177.4|1177.2|1176.8|1771
1642607480000|2022-01-19 15:51:20|1177.6|1177.2|1177.8|1177.4|1178.2|1177.6|1177.6|1177.2|1228
1642607490000|2022-01-19 15:51:30|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.2|1177|666
1642607500000|2022-01-19 15:51:40|1177.4|1177|1177.6|1177|1177.6|1177.2|1177|1176.6|2873
1642607510000|2022-01-19 15:51:50|1177.4|1177.2|1177.6|1177.2|1177.8|1177.4|1177.4|1177.2|744
1642607520000|2022-01-19 15:52:00|1177.4|1177|1177|1176.4|1177.4|1177|1177|1176.4|2223
1642607530000|2022-01-19 15:52:10|1176.8|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.4|920
1642607540000|2022-01-19 15:52:20|1177.2|1176.8|1177.4|1177|1177.6|1177.4|1177.2|1176.6|8651
1642607550000|2022-01-19 15:52:30|1177.2|1176.8|1176.4|1175.8|1177.2|1176.8|1176.2|1175.8|39547
1642607560000|2022-01-19 15:52:40|1176.2|1176|1176|1175.8|1176.4|1176|1176|1175.8|2500
1642607570000|2022-01-19 15:52:50|1175.8|1175.6|1175.8|1175.4|1176|1175.8|1175.8|1175.4|10257
1642607580000|2022-01-19 15:53:00|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.4|1175|1234
1642607590000|2022-01-19 15:53:10|1175.2|1174.8|1174.6|1174.2|1175.2|1174.8|1174.6|1174.2|5189
1642607600000|2022-01-19 15:53:20|1174.8|1174.4|1175.6|1175.4|1175.8|1175.4|1174.8|1174.4|9860
1642607610000|2022-01-19 15:53:30|1175.8|1175.6|1176.2|1175.8|1176.2|1175.8|1175.8|1175.6|794
1642607630000|2022-01-19 15:53:50|1176.4|1176|1176.8|1176.2|1176.8|1176.2|1176.4|1176|12710
1642607640000|2022-01-19 15:54:00|1176.6|1176|1176.4|1176|1176.6|1176|1176|1175.6|2999
1642607650000|2022-01-19 15:54:10|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1176|0
1642607660000|2022-01-19 15:54:20|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|0
1642607670000|2022-01-19 15:54:30|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.8|1176.4|5747
1642607680000|2022-01-19 15:54:40||1176.2||1176.2||1176.2||1176.2|0
1642607690000|2022-01-19 15:54:50|1176.6|1176|1175.8|1175.4|1176.6|1176|1175.8|1175.4|16735
1642607700000|2022-01-19 15:55:00|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.4|1175|0
1642607710000|2022-01-19 15:55:10|1175.6|1175.6|1175.4|1175|1175.6|1175.6|1175.4|1175|1090
1642607720000|2022-01-19 15:55:20|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175|434
1642607730000|2022-01-19 15:55:30|1176|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.4|0
1642607740000|2022-01-19 15:55:40|1176.2|1175.8|1176.2|1175.8|1176.4|1176|1176|1175.8|7249
1642607750000|2022-01-19 15:55:50|1176.4|1176|1176.6|1176.2|1176.8|1176.4|1176.4|1176|27
1642607760000|2022-01-19 15:56:00|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|0
1642607770000|2022-01-19 15:56:10|1176.8|1176|1176.4|1176|1176.8|1176|1176.2|1176|4431
1642607780000|2022-01-19 15:56:20|1176.2|1175.8|1176.6|1176.2|1176.6|1176.2|1176|1175.6|8367
1642607790000|2022-01-19 15:56:30|1176.8|1176.4|1177.6|1177.2|1177.6|1177.2|1176.6|1176.2|14344
1642607810000|2022-01-19 15:56:50|1177.4|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.8|3317
1642607820000|2022-01-19 15:57:00|1177.4|1177|1178.2|1177.8|1178.4|1178|1177.4|1177|30800
1642607830000|2022-01-19 15:57:10|1178|1177.6|1178|1177.6|1178|1177.8|1177.8|1177.4|1218
1642607840000|2022-01-19 15:57:20|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|923
1642607860000|2022-01-19 15:57:40|1178|1177.2|1177.8|1177.4|1178|1177.4|1177.6|1177.2|0
1642607870000|2022-01-19 15:57:50|1178|1177.6|1177.8|1177.2|1178|1177.6|1177.6|1177|2281
1642607880000|2022-01-19 15:58:00|1177.6|1177|1177.8|1177.6|1177.8|1177.6|1177.4|1177|1257
1642607890000|2022-01-19 15:58:10|1178|1177.8|1178.2|1178|1178.2|1178|1178|1177.8|2093
1642607900000|2022-01-19 15:58:20||1177.8||1178||1178||1177.8|1736
1642607910000|2022-01-19 15:58:30|1178|1177.8|1178.2|1177.6|1178.2|1177.8|1178|1177.6|1581
1642607920000|2022-01-19 15:58:40|1178|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.6|436
1642607930000|2022-01-19 15:58:50|1178.4|1178|1178.4|1178|1178.4|1178|1178.4|1177.8|0
1642607940000|2022-01-19 15:59:00|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1178|1177.6|918
1642607950000|2022-01-19 15:59:10|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|1176
1642607960000|2022-01-19 15:59:20|1178.6|1178.2|1178.2|1177.8|1179|1178.6|1178.2|1177.8|20099
1642607970000|2022-01-19 15:59:30|1178.4|1178|1178.2|1177.8|1178.4|1178|1177.8|1177.6|1337
1642607980000|2022-01-19 15:59:40|1178|1177.6|1177.8|1177.6|1178|1177.6|1177.6|1177.4|2564
1642607990000|2022-01-19 15:59:50|1178|1177.8|1177.6|1177.2|1178|1177.8|1177.4|1177|2906
1642608000000|2022-01-19 16:00:00|1177.4|1177|1177.6|1177.4|1177.6|1177.4|1177.2|1177|12815
1642608010000|2022-01-19 16:00:10|1177.8|1177.6|1178.2|1178|1178.4|1178|1177.8|1177.6|3925
1642608020000|2022-01-19 16:00:20|1178.4|1178.2|1178.6|1178.2|1178.8|1178.4|1178.4|1178.2|1169
1642608030000|2022-01-19 16:00:30||1178.4||1178.2||1178.4||1178.2|424
1642608040000|2022-01-19 16:00:40|1178.4|1178.4|1178.6|1178.2|1178.6|1178.4|1178.4|1178.2|1361
1642608050000|2022-01-19 16:00:50|1178.4|1178|1177.6|1177|1178.4|1178|1177.4|1177|6508
1642608060000|2022-01-19 16:01:00|1177.8|1177.2|1177.4|1177|1177.8|1177.4|1177.4|1177|0
1642608070000|2022-01-19 16:01:10|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177|5287
1642608080000|2022-01-19 16:01:20|1177.8|1177.4|1177.6|1177.2|1177.8|1177.4|1177.4|1177|20712
1642608090000|2022-01-19 16:01:30|1177.4|1177.4|1177.2|1177|1177.6|1177.4|1177.2|1177|2931
1642608100000|2022-01-19 16:01:40|1177.4|1177.2|1177.4|1177|1177.4|1177.2|1177.2|1177|3312
1642608110000|2022-01-19 16:01:50|1177|1177.2|1176.6|1176.2|1177|1177.2|1176.6|1176|10414
1642608120000|2022-01-19 16:02:00|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|1498
1642608130000|2022-01-19 16:02:10|1176.8|1176.4|1176.4|1176|1177|1176.8|1176.2|1176|5416
1642608140000|2022-01-19 16:02:20|1176.6|1176.2|1177.2|1176.8|1177.2|1176.8|1176.6|1176.2|0
1642608150000|2022-01-19 16:02:30|1177|1177|1177.2|1176.8|1177.2|1177|1177|1176.8|434
1642608160000|2022-01-19 16:02:40||1177||1176.8||1177||1176.8|200
1642608170000|2022-01-19 16:02:50|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.8|1176.4|3220
1642608180000|2022-01-19 16:03:00|1176.6|1176.6|1176.8|1176.4|1176.8|1176.6|1176.6|1176.4|1878
1642608190000|2022-01-19 16:03:10|1177|1176.6|1177|1176.6|1177.2|1176.8|1177|1176.6|4530
1642608200000|2022-01-19 16:03:20|1177.2|1176.8|1177.4|1177|1177.6|1177.2|1177.2|1176.8|5485
1642608210000|2022-01-19 16:03:30|1177.6|1177.2|1178|1177.6|1178.2|1177.8|1177.6|1177.2|2398
1642608220000|2022-01-19 16:03:40|1178.2|1177.8|1178|1177.6|1178.4|1177.8|1178|1177.6|2990
1642608230000|2022-01-19 16:03:50|1178.2||1178||1178.2||1178||0
1642608240000|2022-01-19 16:04:00|1177.8|1177.4|1177.4|1177|1177.8|1177.6|1177.2|1176.8|2634
1642608250000|2022-01-19 16:04:10|1177.2|1176.8|1177.4|1177|1177.6|1177.2|1177.2|1176.8|2178
1642608260000|2022-01-19 16:04:20|1177.6|1177.2|1177.6|1177.2|1177.6|1177.4|1177.6|1177.2|0
1642608280000|2022-01-19 16:04:40|1177.4||1177.6||1177.6||1177.4||1132
1642608290000|2022-01-19 16:04:50|1177.8|1177.4|1178|1177.8|1178|1177.8|1177.8|1177.4|2854
1642608300000|2022-01-19 16:05:00|1178.2|1177.6|1178|1177.6|1178.2|1177.8|1177.6|1177.4|3690
1642608320000|2022-01-19 16:05:20|1178.2|1177.8|1178.4|1178|1178.6|1178.4|1178.2|1177.8|3939
1642608330000|2022-01-19 16:05:30|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|923
1642608340000|2022-01-19 16:05:40|1178.6|1178.2|1178.6|1178.2|1178.8|1178.2|1178.4|1178|879
1642608360000|2022-01-19 16:06:00|1178.4|1178|1178.2|1178|1178.4|1178|1178|1177.8|1342
1642608370000|2022-01-19 16:06:10|1178|1177.8|1177.4|1177|1178|1177.8|1177.4|1177|4479
1642608380000|2022-01-19 16:06:20|1177.2|1177.2|1177.4|1177|1177.4|1177.2|1177.2|1177|537
1642608390000|2022-01-19 16:06:30|1177.6|1177.2|1177.6|1177.4|1177.6|1177.4|1177.4|1177.2|1608
1642608400000|2022-01-19 16:06:40|1177.8|1177.6|1178.2|1177.8|1178.2|1178|1177.6|1177.6|15447
1642608410000|2022-01-19 16:06:50|1178.4|1178|1178.2|1177.8|1178.4|1178|1178|1177.6|3089
1642608420000|2022-01-19 16:07:00|1178|1177.6|1178|1177.6|1178.2|1177.8|1177.8|1177.4|3218
1642608430000|2022-01-19 16:07:10|1177.8|1177.4|1178|1177.4|1178|1177.4|1177.8|1177.4|115
1642608440000|2022-01-19 16:07:20|1177.8|1177.6|1177.4|1177|1178|1177.6|1177.2|1176.8|3815
1642608450000|2022-01-19 16:07:30|1177.2|1176.8|1177|1176.6|1177.2|1176.8|1177|1176.6|1891
1642608460000|2022-01-19 16:07:40|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.8|1176.4|0
1642608470000|2022-01-19 16:07:50|1176.6|1176.2|1176.2|1176|1176.6|1176.2|1176.2|1176|3737
1642608480000|2022-01-19 16:08:00|1176.4|1176.2|1176.4|1176|1176.6|1176.2|1176.2|1176|3310
1642608490000|2022-01-19 16:08:10|1176.2|1175.8|1176.2|1176|1176.4|1176|1176.2|1175.8|11983
1642608500000|2022-01-19 16:08:20|1176.4|1175.8|1176|1175.8|1176.4|1175.8|1176|1175.8|574
1642608510000|2022-01-19 16:08:30|1176.2|1176|1176.4|1176|1176.4|1176.2|1176.2|1176|1898
1642608520000|2022-01-19 16:08:40|1176.6|1176.2|1176.2|1175.8|1176.6|1176.2|1176.2|1175.8|3181
1642608530000|2022-01-19 16:08:50|1176|1176|1176.4|1176|1176.4|1176|1176|1176|1000
1642608540000|2022-01-19 16:09:00|1176.2|1175.8|1176.6|1176.2|1177|1176.6|1176.2|1175.8|1271
1642608550000|2022-01-19 16:09:10|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|0
1642608560000|2022-01-19 16:09:20||1176.4||1176.2||1176.4||1176.2|0
1642608570000|2022-01-19 16:09:30|1176.4||1176.4||1176.4||1176.4||0
1642608580000|2022-01-19 16:09:40|1176.2|1176|1176.8|1176.4|1177|1176.6|1176.2|1176|1360
1642608590000|2022-01-19 16:09:50|1177|1176.6|1177.2|1176.8|1177.2|1176.8|1177|1176.6|569
1642608600000|2022-01-19 16:10:00|1177|1176.6|1177|1176.6|1177.2|1176.8|1176.8|1176.6|1000
1642608610000|2022-01-19 16:10:10|1176.8|1176.4|1177|1176.6|1177|1176.8|1176.8|1176.4|434
1642608620000|2022-01-19 16:10:20||1176.8||1176.8||1176.8||1176.8|0
1642608630000|2022-01-19 16:10:30|1177.2||1177.2||1177.2||1177.2||561
1642608640000|2022-01-19 16:10:40|1177|1176.6|1177.4|1177|1177.6|1177.2|1177|1176.6|4669
1642608650000|2022-01-19 16:10:50|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.4|1177|0
1642608660000|2022-01-19 16:11:00|1177.6|1177.2|1177.8|1177.4|1178|1177.6|1177.6|1177|2007
1642608670000|2022-01-19 16:11:10|1177.6|1177.2|1177.2|1176.8|1177.8|1177.2|1177.2|1176.8|2375
1642608680000|2022-01-19 16:11:20|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1176.8|914
1642608690000|2022-01-19 16:11:30||1177.2||1177.2||1177.2||1177.2|0
1642608700000|2022-01-19 16:11:40|1177.2|1177|1177.2|1176.8|1177.2|1177.2|1177.2|1176.8|2578
1642608710000|2022-01-19 16:11:50|1177|1176.6|1176.8|1176.4|1177.2|1176.8|1176.8|1176.4|339
1642608720000|2022-01-19 16:12:00|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.8|1176.4|0
1642608730000|2022-01-19 16:12:10|1176.6|1176.8|1176.8|1176.4|1177|1176.8|1176.6|1176.4|7679
1642608740000|2022-01-19 16:12:20|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.6|3
1642608750000|2022-01-19 16:12:30|1177.2|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.8|2462
1642608760000|2022-01-19 16:12:40|1177.2|1176.8|1177.2|1176.8|1177.4|1176.8|1177.2|1176.8|0
1642608770000|2022-01-19 16:12:50|1177.4|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.8|0
1642608780000|2022-01-19 16:13:00|1177|1176.6|1177|1176.8|1177|1176.8|1177|1176.6|840
1642608790000|2022-01-19 16:13:10|1177.2|1176.6|1176.8|1176.6|1177.2|1176.8|1176.8|1176.6|1133
1642608800000|2022-01-19 16:13:20|1177|1176.8|1177|1176.6|1177.2|1177|1176.8|1176.6|5969
1642608810000|2022-01-19 16:13:30|1176.8|1176.8|1176.8|1176.4|1177|1176.8|1176.8|1176.4|2650
1642608820000|2022-01-19 16:13:40|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1175.8|4599
1642608830000|2022-01-19 16:13:50|1176.6|1176.2|1176.6|1176.2|1176.6|1176.4|1176.4|1176|1348
1642608840000|2022-01-19 16:14:00|1176.4|1176|1176.2|1176|1176.4|1176|1176.2|1176|2094
1642608850000|2022-01-19 16:14:10|1176.4|1176.2|1176.6|1176.2|1176.8|1176.6|1176.4|1176|12534
1642608860000|2022-01-19 16:14:20|1176.4|1176|1176|1175.6|1176.4|1176|1176|1175.6|2572
1642608870000|2022-01-19 16:14:30|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|0
1642608880000|2022-01-19 16:14:40|1176|1175.6|1175.8|1175.6|1176.2|1176|1175.8|1175.4|8687
1642608890000|2022-01-19 16:14:50||1175.4||1175.4||1175.4||1175.4|726
1642608900000|2022-01-19 16:15:00|1176|1175.6|1176.2|1175.8|1176.6|1176.2|1176|1175.6|13173
1642608910000|2022-01-19 16:15:10|1176||1176||1176||1176||0
1642608920000|2022-01-19 16:15:20|1176.2|1176|1176.6|1176.2|1176.6|1176.4|1176.2|1176|3992
1642608930000|2022-01-19 16:15:30|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.8|1176.4|1082
1642608940000|2022-01-19 16:15:40|1176.6|1176.2|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|2048
1642608970000|2022-01-19 16:16:10|1176.4|1176|1176|1175.6|1176.6|1176|1175.8|1175.4|8362
1642608980000|2022-01-19 16:16:20|1176.2|1175.8|1175.8|1175.6|1176.2|1175.8|1175.8|1175.6|5157
1642608990000|2022-01-19 16:16:30|1175.6|1175.4|1175.6|1175.2|1175.6|1175.4|1175.6|1175.2|0
1642609000000|2022-01-19 16:16:40|1175.4|1175|1175|1174.8|1175.4|1175|1175|1174.6|3185
1642609010000|2022-01-19 16:16:50|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.8|1174.4|3368
1642609020000|2022-01-19 16:17:00|1174.8|1174.8|1175|1174.6|1175|1174.8|1174.8|1174.6|435
1642609030000|2022-01-19 16:17:10|1174.8|1174.8|1175|1174.6|1175|1174.8|1174.8|1174.6|2730
1642609040000|2022-01-19 16:17:20|1175.2|1174.8|1176.4|1176|1176.6|1176.2|1175.2|1174.8|31112
1642609050000|2022-01-19 16:17:30|1176.2|1175.8|1176.8|1176.6|1177|1176.6|1176|1175.8|4101
1642609060000|2022-01-19 16:17:40|1177|1176.8|1177.2|1176.8|1177.2|1176.8|1176.8|1176.8|100
1642609070000|2022-01-19 16:17:50|1177|1176.6|1177|1176.8|1177|1176.8|1177|1176.6|4761
1642609080000|2022-01-19 16:18:00|1177.2|1176.6|1176.2|1175.8|1177.2|1176.8|1176.2|1175.8|1418
1642609090000|2022-01-19 16:18:10|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.8|1175.2|176
1642609100000|2022-01-19 16:18:20||1175.6||1175.4||1175.6||1175.4|0
1642609120000|2022-01-19 16:18:40|1175.6|1175.2|1175.8|1175.4|1175.8|1175.6|1175.6|1175.2|2555
1642609140000|2022-01-19 16:19:00|1175.6|1175.6|1176|1175.6|1176.2|1176|1175.6|1175.4|2183
1642609150000|2022-01-19 16:19:10|1175.8|1175.4|1175.8|1175.4|1176|1175.6|1175.8|1175.2|514
1642609160000|2022-01-19 16:19:20||1175.6||1175.4||1175.6||1175.4|0
1642609170000|2022-01-19 16:19:30|1176|1175.6|1176.2|1175.8|1176.2|1175.8|1176|1175.4|3117
1642609180000|2022-01-19 16:19:40|1176|1176|1176.4|1176|1176.4|1176|1176|1176|0
1642609190000|2022-01-19 16:19:50|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176|1175.6|1845
1642609200000|2022-01-19 16:20:00|1176.4|1176|1176.6|1176.2|1176.6|1176.4|1176.4|1175.8|1454
1642609210000|2022-01-19 16:20:10|1176.8|1176.4|1176.8|1176.6|1176.8|1176.6|1176.8|1176.4|1148
1642609220000|2022-01-19 16:20:20|1177|1176.8|1177|1176.6|1177|1176.8|1177|1176.6|518
1642609230000|2022-01-19 16:20:30|1177.2|1176.8|1177|1176.6|1177.2|1176.8|1177|1176.6|448
1642609240000|2022-01-19 16:20:40|1176.8|1176.8|1177.4|1177|1177.4|1177|1176.8|1176.6|2818
1642609250000|2022-01-19 16:20:50|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.6|3334
1642609260000|2022-01-19 16:21:00|1177|1176.6|1176.4|1176|1177|1176.6|1176.2|1176|6779
1642609270000|2022-01-19 16:21:10|1176.6|1176.2|1176.6|1176.2|1176.8|1176.6|1176.6|1176|4707
1642609280000|2022-01-19 16:21:20|1176.8|1176.4|1176.4|1176.2|1176.8|1176.4|1176.4|1176|1858
1642609290000|2022-01-19 16:21:30|1176.6|1176.4|1176.8|1176.4|1176.8|1176.6|1176.6|1176.4|1497
1642609300000|2022-01-19 16:21:40|1177|1176.6|1178.2|1177.8|1178.2|1177.8|1177|1176.6|44044
1642609310000|2022-01-19 16:21:50|1178|1178|1178|1177.6|1178.4|1178|1177.8|1177.4|7876
1642609320000|2022-01-19 16:22:00|1177.8|1177.4|1177|1176.6|1178|1177.4|1176.8|1176.4|7118
1642609340000|2022-01-19 16:22:20|1177.2|1176.8|1177|1176.6|1177.2|1176.8|1176.8|1176.6|1674
1642609350000|2022-01-19 16:22:30|1176.8|1176.8|1177|1176.6|1177|1176.8|1176.8|1176.6|1153
1642609360000|2022-01-19 16:22:40||1176.8||1176.6||1176.8||1176.6|20
1642609370000|2022-01-19 16:22:50|1176.8|1176.4|1176.6|1176|1176.8|1176.4|1176.2|1175.8|4457
1642609380000|2022-01-19 16:23:00|1176.2|1176.2|1176.4|1176|1176.4|1176.2|1176|1175.8|14608
1642609390000|2022-01-19 16:23:10|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176.4|1176|1612
1642609400000|2022-01-19 16:23:20|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176|304
1642609410000|2022-01-19 16:23:30||1176.4||1176.4||1176.4||1176.2|0
1642609420000|2022-01-19 16:23:40||1176.2||1176.2||1176.2||1176.2|0
1642609430000|2022-01-19 16:23:50|1176.4|1176|1176.4|1176|1176.4|1176.2|1176.4|1176|1620
1642609440000|2022-01-19 16:24:00|1176.2||1176.2||1176.2||1176.2||0
1642609450000|2022-01-19 16:24:10|1176|1175.8|1176|1175.6|1176|1175.8|1176|1175.6|1596
1642609460000|2022-01-19 16:24:20|1176.2|1175.8|1176.6|1176.4|1176.6|1176.4|1176.2|1175.8|5589
1642609490000|2022-01-19 16:24:50|1176.8|1176.6|1177.2|1176.8|1177.2|1176.8|1176.6|1176.4|1429
1642609500000|2022-01-19 16:25:00|1177.4|1177|1177.2|1176.8|1177.4|1177.2|1177|1176.6|6201
1642609510000|2022-01-19 16:25:10|1177|1176.6|1177|1176.6|1177.2|1176.6|1176.8|1176.4|1948
1642609520000|2022-01-19 16:25:20|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.4|1176|6220
1642609530000|2022-01-19 16:25:30|1176.8|1176.6|1176.4|1176.2|1176.8|1176.6|1176.4|1176.2|7720
1642609540000|2022-01-19 16:25:40|1176.2|1176|1176.4|1176|1176.4|1176.2|1176.2|1176|1692
1642609550000|2022-01-19 16:25:50|1176.6|1176.2|1176.4|1176.2|1176.6|1176.2|1176.4|1176.2|4119
1642609560000|2022-01-19 16:26:00|1176.2|1176|1176.4|1176|1176.4|1176.2|1176.2|1176|3567
1642609570000|2022-01-19 16:26:10|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176.4|1176|6304
1642609580000|2022-01-19 16:26:20|1177|1176.6|1177|1176.6|1177.2|1176.8|1176.8|1176.4|1336
1642609590000|2022-01-19 16:26:30|1176.8|1176.4|1176.4|1176|1176.8|1176.4|1176.4|1176|9236
1642609600000|2022-01-19 16:26:40|1176.6|1176.2|1176.4|1176.2|1176.8|1176.4|1176.4|1176|3432
1642609610000|2022-01-19 16:26:50|1176.6|1176.4|1176.6|1176.2|1176.6|1176.4|1176.6|1176.2|276
1642609620000|2022-01-19 16:27:00|1176.8|1176.4|1176.8|1176.4|1176.8|1176.6|1176.6|1176.4|578
1642609630000|2022-01-19 16:27:10|1177|1176.2|1177|1176.6|1177|1176.6|1177|1176.2|1500
1642609640000|2022-01-19 16:27:20|1177.2|1176.8|1177.2|1177|1177.2|1177|1176.8|1176.6|4161
1642609650000|2022-01-19 16:27:30|1177|1176.8|1177.2|1177|1177.4|1177.2|1177|1176.8|7616
1642609660000|2022-01-19 16:27:40|1177.4|1176.8|1177.2|1176.8|1177.4|1177.2|1177.2|1176.8|1926
1642609670000|2022-01-19 16:27:50|1177.4|1177|1177.4|1177.2|1177.4|1177.2|1177.4|1177|1
1642609680000|2022-01-19 16:28:00|1177.2|1177|1177|1176.6|1177.4|1177|1176.8|1176.4|3737
1642609690000|2022-01-19 16:28:10|1176.8|1176.4|1177|1176.8|1177|1176.8|1176.8|1176.4|2837
1642609700000|2022-01-19 16:28:20|1177.2|1177|1177.4|1177|1177.8|1177.4|1177.2|1177|4229
1642609710000|2022-01-19 16:28:30||1176.8||1177||1177||1176.8|0
1642609720000|2022-01-19 16:28:40||1177.2||1177.2||1177.2||1177.2|0
1642609730000|2022-01-19 16:28:50|1177.2|1177|1177.4|1177|1177.4|1177.2|1177.2|1176.8|4669
1642609740000|2022-01-19 16:29:00|1177.2|1176.8|1176.6|1176.2|1177.2|1176.8|1176.4|1176|4766
1642609750000|2022-01-19 16:29:10|1176.8|1176|1176.4|1176|1176.8|1176|1176.2|1176|1963
1642609760000|2022-01-19 16:29:20|1176.6|1176.2|1176.6|1176.2|1177|1176.6|1176.6|1176.2|3565
1642609770000|2022-01-19 16:29:30|1176.4|1176|1176.6|1176.2|1176.6|1176.2|1176.4|1176|2762
1642609780000|2022-01-19 16:29:40|1176.8|1176.4|1177.2|1176.8|1177.2|1176.8|1176.8|1176.4|2735
1642609790000|2022-01-19 16:29:50|1177|1176.6|1177.2|1176.8|1177.2|1177|1176.8|1176.4|852
1642665600000|2022-01-20 08:00:00|1174.6|1172.2|1176|1174.8|1176.6|1174.8|1174.6|1172.2|98328
1642665610000|2022-01-20 08:00:10|1176.2|1175|1179.4|1178|1180.8|1179.4|1176.2|1175|26317
1642665620000|2022-01-20 08:00:20|1179.2|1177.8|1178.4|1177.8|1179.2|1178.2|1177.2|1176|5973
1642665630000|2022-01-20 08:00:30|1178.2|1177.4|1180|1179|1180|1179|1178.2|1176.4|3029
1642665640000|2022-01-20 08:00:40|1179.4|1179.2|1179.8|1178.6|1180.6|1180|1179.4|1178.2|6334
1642665650000|2022-01-20 08:00:50|1180|1178.8|1178.8|1177.6|1180|1178.8|1178.6|1177.6|470
1642665660000|2022-01-20 08:01:00|1178.6|1177|1179.4|1178.4|1179.4|1178.8|1178.4|1177|1040
1642665670000|2022-01-20 08:01:10|1179.2|1178.2|1179.2|1178.2|1179.2|1178.2|1179|1177.6|0
1642665680000|2022-01-20 08:01:20|1179.4|1178.4|1179|1177.8|1179.4|1178.8|1179|1177.6|209
1642665690000|2022-01-20 08:01:30|1178.8|1178|1179|1177.8|1179.4|1178.4|1178.4|1177.6|500
1642665700000|2022-01-20 08:01:40|1178.8|1177.4|1177.6|1176.4|1179|1177.8|1177.6|1176.4|0
1642665710000|2022-01-20 08:01:50|1177.4|1176|1176.6|1175.6|1177.4|1176|1176.6|1175.2|3980
1642665720000|2022-01-20 08:02:00|1176.8|1175.8|1177.8|1176.6|1178.2|1177|1176.8|1175.8|9034
1642665730000|2022-01-20 08:02:10|1177.6|1176.4|1177.2|1176.2|1177.8|1176.6|1177.2|1176|0
1642665740000|2022-01-20 08:02:20|1177|1176.6|1177|1176.2|1177|1176.6|1177|1176.2|0
1642665750000|2022-01-20 08:02:30|1176.8||1177||1177||1176.8||0
1642665760000|2022-01-20 08:02:40|1176.6|1176.6|1176.4|1175.8|1177.2|1176.6|1176.2|1175|7160
1642665770000|2022-01-20 08:02:50|1177|1176.4|1178.2|1177.4|1178.6|1178|1177|1176.4|9509
1642665780000|2022-01-20 08:03:00|1178.6|1177.6|1178.6|1177.6|1180|1178.6|1178.4|1177.2|1068
1642665790000|2022-01-20 08:03:10|1178.4|1177.4|1178|1177.2|1178.6|1178|1177.8|1176.8|2464
1642665800000|2022-01-20 08:03:20|1178.2|1177.6|1177.2|1176.4|1178.2|1177.8|1177.2|1176.4|2816
1642665810000|2022-01-20 08:03:30|1177.8|1176.8|1175.6|1174.8|1177.8|1177.2|1175.6|1174.4|2465
1642665820000|2022-01-20 08:03:40|1175.4|1174.6|1176.4|1175.4|1176.4|1175.4|1175.2|1174|2532
1642665830000|2022-01-20 08:03:50|1176.2|1175.2|1176.2|1175.4|1176.4|1175.6|1175.6|1174.4|1425
1642665840000|2022-01-20 08:04:00|1176|1175.8|1176.2|1175.4|1176.2|1175.8|1175.6|1174.8|2879
1642665850000|2022-01-20 08:04:10|1176|1175.6|1176.2|1175.4|1176.2|1175.6|1176|1175.4|0
1642665860000|2022-01-20 08:04:20||1175.6||1175.6||1175.6||1175.4|1180
1642665870000|2022-01-20 08:04:30|1176.4|1175.8|1176.8|1176|1177|1176|1176.2|1175.6|2661
1642665880000|2022-01-20 08:04:40|1176.6|1175.8|1176.8|1175.8|1176.8|1176|1176.4|1175.8|500
1642665890000|2022-01-20 08:04:50|1176.6|1175.6|1176|1175.4|1176.6|1175.6|1176|1175.4|1882
1642665900000|2022-01-20 08:05:00|1176.2|1175.2|1176.2|1175.8|1176.2|1175.8|1175.4|1175|105319
1642665910000|2022-01-20 08:05:10|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.8|1175.4|3755
1642665920000|2022-01-20 08:05:20|1176|1175.6|1176.8|1176.4|1177.2|1176.4|1176|1175.4|3678
1642665930000|2022-01-20 08:05:30|1177|1176.6|1177|1176.4|1177.2|1176.8|1176.8|1176.4|2271
1642665940000|2022-01-20 08:05:40|1177.2|1176.6|1176.8|1176.4|1177.2|1176.8|1176.8|1176.4|730
1642665950000|2022-01-20 08:05:50|1176.6|1176.2|1176.8|1176.2|1176.8|1176.2|1176.6|1175.8|0
1642665960000|2022-01-20 08:06:00|1177|1176.4|1177|1176.6|1177.2|1176.8|1176.6|1176.4|8019
1642665970000|2022-01-20 08:06:10|1177.2|1176.8|1177.6|1176.8|1178.2|1177.4|1177.2|1176.8|4046
1642665980000|2022-01-20 08:06:20|1177.4|1176.6|1177.2|1176.6|1177.4|1176.6|1177.2|1176.6|0
1642665990000|2022-01-20 08:06:30|1177.6|1177.4|1177.4|1176.8|1177.6|1177.4|1177.2|1176.6|12191
1642666000000|2022-01-20 08:06:40|1177.6|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1176.8|482
1642666010000|2022-01-20 08:06:50|1177.4|1177|1177.2|1176.6|1177.4|1177|1177.2|1176.6|210
1642666020000|2022-01-20 08:07:00|1177.4|1176.8|1177.4|1176.6|1177.6|1177|1177.4|1176.6|236
1642666030000|2022-01-20 08:07:10||1177||1176.8||1177||1176.6|0
1642666040000|2022-01-20 08:07:20|1177.6|1177|1178|1177.2|1178|1177.6|1177.4|1176.8|6152
1642666050000|2022-01-20 08:07:30|1177.8|1177|1177.6|1177|1177.8|1177.2|1177|1176.6|3782
1642666060000|2022-01-20 08:07:40|1177.8|1177.2|1177|1176.4|1177.8|1177.4|1177|1176.4|9321
1642666070000|2022-01-20 08:07:50|1177.2|1176.6|1176.2|1175.6|1177.4|1177|1176.2|1175.6|2439
1642666080000|2022-01-20 08:08:00|1176|1175.4|1176|1175.4|1176|1175.4|1175.8|1175.4|0
1642666090000|2022-01-20 08:08:10|1175.6|1175.2|1176|1175.6|1176.2|1175.8|1175.4|1175.2|2560
1642666100000|2022-01-20 08:08:20||1175.4||1175.4||1175.6||1175.4|0
1642666110000|2022-01-20 08:08:30|1176.6|1175.6|1176|1175.6|1176.8|1176|1176|1175.6|10862
1642666120000|2022-01-20 08:08:40|1175.8|1175.8|1175.6|1175.2|1175.8|1175.8|1175.6|1175.2|1611
1642666130000|2022-01-20 08:08:50|1175.4|1175|1174.8|1174.4|1175.4|1175|1174.2|1173.4|72424
1642666140000|2022-01-20 08:09:00|1175|1174.8|1175.8|1175.2|1175.8|1175.2|1175|1174.8|1828
1642666150000|2022-01-20 08:09:10|1175.6|1175|1175.6|1175.2|1175.8|1175.4|1175.4|1175|200
1642666160000|2022-01-20 08:09:20|1175.8|1175|1175.6|1175|1175.8|1175.4|1175.6|1175|486
1642666170000|2022-01-20 08:09:30|1175.8|1175.2|1176.6|1176|1176.6|1176|1175.6|1175.2|1005
1642666180000|2022-01-20 08:09:40|1176.8|1176.2|1176.6|1176|1176.8|1176.4|1176.6|1176|547
1642666200000|2022-01-20 08:10:00|1176.8|1176.2|1177.2|1176.6|1177.2|1176.8|1176.6|1176.2|2442
1642666210000|2022-01-20 08:10:10|1177|1176.4|1177|1176.4|1177.2|1176.6|1176.8|1176.4|0
1642666220000|2022-01-20 08:10:20|1176.8|1176.2|1176.8|1176.4|1177|1176.6|1176.6|1176|3739
1642666230000|2022-01-20 08:10:30|1176.6|1176.2|1176.2|1175.8|1176.6|1176.2|1176.2|1175.8|1180
1642666240000|2022-01-20 08:10:40|1176|1175.6|1176.2|1175.6|1176.4|1176|1175.6|1175|6057
1642666250000|2022-01-20 08:10:50|1176|1175.8|1176|1175.6|1176|1175.8|1175.8|1175.6|382
1642666260000|2022-01-20 08:11:00|1176.2|1175.8|1177.2|1176.8|1177.6|1177|1176.2|1175.8|4482
1642666270000|2022-01-20 08:11:10|1177.4|1177|1177.6|1177|1178.2|1177.6|1177.4|1176.8|872
1642666280000|2022-01-20 08:11:20|1177.4|1176.8|1178.6|1178.2|1178.6|1178.2|1177.4|1176.8|1328
1642666290000|2022-01-20 08:11:30|1179|1178.4|1179.6|1179.2|1179.8|1179.4|1179|1178.4|2026
1642666300000|2022-01-20 08:11:40|1179.4|1179|1179.8|1179.2|1179.8|1179.4|1179.4|1179|3581
1642666310000|2022-01-20 08:11:50|1179.6|1179|1179.6|1179|1179.8|1179|1179.6|1179|0
1642666320000|2022-01-20 08:12:00|1179.8|1179.2|1179.6|1179.2|1179.8|1179.4|1179.4|1178.6|1838
1642666330000|2022-01-20 08:12:10|1179.4|1179|1179|1178.6|1179.4|1179|1179|1178.4|2533
1642666340000|2022-01-20 08:12:20|1179.2|1178.8|1179.6|1179.2|1179.6|1179.2|1179.2|1178.8|539
1642666350000|2022-01-20 08:12:30|1179.4|1179|1179.4|1179|1179.8|1179.4|1179.4|1179|840
1642666360000|2022-01-20 08:12:40|1179.2|1178.8|1179.4|1178.6|1179.4|1178.8|1179|1178.6|1200
1642666370000|2022-01-20 08:12:50|1179.6|1179|1178.8|1178.2|1179.8|1179.4|1178.8|1178|854
1642666380000|2022-01-20 08:13:00|1179|1178.4|1179.4|1179|1179.6|1179.2|1179|1178.4|1555
1642666390000|2022-01-20 08:13:10|1179.6|1178.6|1179.8|1179.2|1180|1179.4|1179.2|1178.6|1145
1642666400000|2022-01-20 08:13:20|1179.6|1179|1179.4|1178.8|1179.6|1179|1179.4|1178.8|500
1642666410000|2022-01-20 08:13:30|1179.2|1178.6|1179|1178.4|1179.2|1178.8|1179|1178.4|700
1642666420000|2022-01-20 08:13:40|1178.8|1178.2|1178.8|1178.6|1179|1178.6|1178.6|1178.2|4524
1642666430000|2022-01-20 08:13:50|1179|1178.8|1178.4|1178|1179.8|1179|1178.4|1178|7447
1642666440000|2022-01-20 08:14:00|1178.6|1178.2|1178.6|1178|1178.8|1178.4|1178.4|1178|2492
1642666450000|2022-01-20 08:14:10|1178.4|1177.8|1178.6|1178.2|1178.6|1178.2|1178|1177.6|2001
1642666460000|2022-01-20 08:14:20|1179|1178.4|1179.4|1178.6|1179.4|1178.6|1178.8|1178.2|689
1642666470000|2022-01-20 08:14:30|1179.2|1178.8|1179.4|1178.8|1179.4|1179|1179|1178.6|1373
1642666490000|2022-01-20 08:14:50|1179.2|1178.6|1178.8|1178.4|1179.2|1178.6|1178.6|1178|2934
1642666500000|2022-01-20 08:15:00|1179|1178.8|1179.4|1179|1179.6|1179.2|1179|1178.6|3867
1642666510000|2022-01-20 08:15:10|1179.8|1179.2|1179.8|1179.4|1180|1179.4|1179.6|1179.2|1195
1642666520000|2022-01-20 08:15:20|1180|1179.2|1180|1179.6|1180|1179.8|1179.8|1179.2|5294
1642666530000|2022-01-20 08:15:30|1180.2|1179.8|1179.8|1179.4|1180.6|1180|1179.6|1179.2|8165
1642666540000|2022-01-20 08:15:40|1179.6|1179.2|1179.8|1179.4|1180|1179.4|1179.4|1179|1123
1642666550000|2022-01-20 08:15:50|1179.6|1179.2|1180|1179.6|1180|1179.6|1179.6|1179.2|279
1642666560000|2022-01-20 08:16:00|1179.8|1179.4|1180|1179.4|1180|1179.6|1179.8|1179.4|152
1642666570000|2022-01-20 08:16:10|1180.2|1179.6|1179.8|1179.4|1180.4|1180|1179.6|1179.2|9369
1642666580000|2022-01-20 08:16:20|1180|1179.6|1180.2|1179.6|1180.4|1180|1180|1179.6|4782
1642666590000|2022-01-20 08:16:30|1180|1179.8|1180.2|1179.8|1180.2|1180|1180|1179.6|538
1642666600000|2022-01-20 08:16:40|1180|1180|1180.6|1180.2|1180.6|1180.4|1179.8|1179.6|4202
1642666610000|2022-01-20 08:16:50|1180.8|1180.4|1181|1180.4|1181|1180.6|1180.6|1180.2|3875
1642666620000|2022-01-20 08:17:00|1180.8|1180.6|1180.2|1180|1181.2|1181|1180.2|1179.6|10319
1642666630000|2022-01-20 08:17:10|1180|1179.6|1181|1180.6|1181|1180.6|1180|1179.6|5111
1642666640000|2022-01-20 08:17:20|1181.2|1181.2|1181|1180.6|1181.4|1181.2|1181|1180.6|10600
1642666650000|2022-01-20 08:17:30|1181.2|1180.8|1181.2|1180.6|1181.6|1181.2|1181.2|1180.6|2448
1642666660000|2022-01-20 08:17:40|1181|1180.2|1180.6|1180.2|1181|1180.6|1180.2|1180|7310
1642666670000|2022-01-20 08:17:50|1180.8||1180.8||1180.8||1180.8||0
1642666680000|2022-01-20 08:18:00|1180.6|1180.4|1180.6|1180|1180.8|1180.4|1180.4|1180|1284
1642666690000|2022-01-20 08:18:10|1180.4|1179.8|1180.6|1180.2|1180.6|1180.2|1180|1179.8|2500
1642666700000|2022-01-20 08:18:20|1181|1180.4|1181|1180.6|1181|1180.6|1181|1180.4|2253
1642666710000|2022-01-20 08:18:30|1180.8|1180.4|1180.4|1180|1181|1180.4|1180.4|1180|5
1642666720000|2022-01-20 08:18:40|1180.2|1179.8|1180.4|1180|1180.6|1180.2|1180.2|1179.8|1339
1642666730000|2022-01-20 08:18:50|1180.2|1179.8|1179.4|1179|1180.2|1179.8|1179.4|1179|2338
1642666740000|2022-01-20 08:19:00|1179.2|1178.8|1178.4|1178|1179.2|1178.8|1178.2|1177.8|1810
1642666750000|2022-01-20 08:19:10|1178.2|1178.2|1178.4|1178|1178.6|1178.4|1178.2|1178|1710
1642666760000|2022-01-20 08:19:20|1178.2|1177.8|1178.2|1177.6|1178.2|1177.8|1177.8|1177.2|4248
1642666770000|2022-01-20 08:19:30|1178|1177.8|1178|1177.6|1178|1177.8|1178|1177.6|0
1642666780000|2022-01-20 08:19:40|1177.8|1177.8|1178.2|1177.8|1178.2|1178|1177.8|1177.6|29
1642666790000|2022-01-20 08:19:50|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.4|1177.8|310
1642666800000|2022-01-20 08:20:00|1178.8|1178.4|1178.6|1178|1179|1178.6|1178.6|1178|708
1642666810000|2022-01-20 08:20:10|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|1780
1642666820000|2022-01-20 08:20:20|1178.8|1178.4|1179.6|1179.2|1179.6|1179.2|1178.6|1178.2|3574
1642666830000|2022-01-20 08:20:30|1179.4|1179|1179.4|1179|1179.4|1179|1179.2|1178.8|647
1642666840000|2022-01-20 08:20:40|1179.6||1179.4||1179.6||1179.4||0
1642666850000|2022-01-20 08:20:50|1179.2||1179.4||1179.4||1179.2||0
1642666860000|2022-01-20 08:21:00|1179.2|1178.8|1179|1178.4|1179.2|1178.8|1178.8|1178.4|782
1642666880000|2022-01-20 08:21:20|1178.8|1178.2|1178.6|1178|1178.8|1178.4|1178.6|1178|0
1642666890000|2022-01-20 08:21:30|1178.8|1178.2|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|0
1642666900000|2022-01-20 08:21:40|1178.4|1177.8|1178.6|1178.4|1178.8|1178.6|1178.4|1177.8|4790
1642666910000|2022-01-20 08:21:50|1178.4|1178.2|1178.4|1178|1178.4|1178.4|1178.4|1178|770
1642666920000|2022-01-20 08:22:00|1178.6|1178.2|1178.6|1178|1178.8|1178.4|1178.6|1178|441
1642666930000|2022-01-20 08:22:10|1178.4|1177.8|1178.8|1178.2|1178.8|1178.4|1178.4|1177.8|14
1642666940000|2022-01-20 08:22:20|1178.6||1178.8||1178.8||1178.6||0
1642666950000|2022-01-20 08:22:30|1179|1178.4|1179.4|1179|1179.4|1179|1178.8|1178.4|2942
1642666960000|2022-01-20 08:22:40|1179.6|1179.2|1179.6|1179|1179.6|1179.4|1179.6|1179|556
1642666970000|2022-01-20 08:22:50|1179.4|1178.8|1179.6|1179|1179.6|1179.2|1179.2|1178.6|2020
1642666980000|2022-01-20 08:23:00|1179.8|1179.2|1180.6|1180.4|1180.6|1180.4|1179.8|1179.2|3510
1642666990000|2022-01-20 08:23:10|1180.4|1180.2|1180.6|1180|1180.6|1180.2|1180.4|1180|743
1642667000000|2022-01-20 08:23:20|1180.4||1180.2||1180.4||1180.2||0
1642667010000|2022-01-20 08:23:30|1180.4||1180.4||1180.4||1180.4||177
1642667020000|2022-01-20 08:23:40|1180.6|1180.2|1181.6|1181|1181.6|1181|1180.6|1180|5228
1642667030000|2022-01-20 08:23:50|1181.4|1181.2|1180.8|1180.4|1181.4|1181.4|1180.6|1180.2|5188
1642667040000|2022-01-20 08:24:00|1181|1180.6|1181.2|1180.6|1181.4|1181|1180.8|1180.4|5148
1642667050000|2022-01-20 08:24:10|1181|1180.8|1181|1180.4|1181|1180.8|1180.4|1180|1292
1642667060000|2022-01-20 08:24:20|1181.2|1180.6|1181.8|1181.6|1181.8|1181.6|1181.2|1180.6|0
1642667070000|2022-01-20 08:24:30|1182|1181.8|1182|1181.4|1182.6|1182|1181.6|1181.2|5141
1642667080000|2022-01-20 08:24:40|1181.8||1182||1182||1181.8||0
1642667090000|2022-01-20 08:24:50|1181.8|1181.2|1182.6|1182|1182.6|1182.4|1181.6|1181|12406
1642667100000|2022-01-20 08:25:00|1182.4|1181.8|1182.8|1182.4|1182.8|1182.4|1182.4|1181.8|202
1642667110000|2022-01-20 08:25:10|1182.6|1182.2|1182.2|1181.6|1182.6|1182.2|1182|1181.4|3132
1642667120000|2022-01-20 08:25:20|1182|1181.4|1181|1180.6|1182|1181.4|1180.8|1180.2|4584
1642667130000|2022-01-20 08:25:30|1181.2|1180.4|1181.2|1180.6|1181.2|1180.6|1181|1180.4|0
1642667140000|2022-01-20 08:25:40|1181|1180.4|1180.8|1180.4|1181|1180.6|1180.8|1180.4|0
1642667150000|2022-01-20 08:25:50|1180.6|1180.6|1180.8|1180.4|1180.8|1180.6|1180.6|1180.4|547
1642667160000|2022-01-20 08:26:00|1180.6|1179.8|1180.4|1179.8|1180.6|1180|1180|1179.4|10200
1642667170000|2022-01-20 08:26:10|1180.2|1180|1180|1179.6|1180.2|1180|1179.8|1179.4|9539
1642667180000|2022-01-20 08:26:20|1180.2|1179.8|1181|1180.4|1181|1180.4|1180|1179.6|7012
1642667190000|2022-01-20 08:26:30|1180.8|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.4|25
1642667200000|2022-01-20 08:26:40|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.4|1180.2|3056
1642667210000|2022-01-20 08:26:50|1181|1180.6|1180.4|1180|1181|1180.8|1180.4|1179.8|3903
1642667220000|2022-01-20 08:27:00|1180.2|1179.8|1180.6|1180.2|1180.6|1180.2|1180.2|1179.6|389
1642667230000|2022-01-20 08:27:10|1180.8|1180.4|1180.8|1180.4|1181.2|1180.6|1180.4|1179.8|10974
1642667240000|2022-01-20 08:27:20|1181|1180.6|1181.2|1180.8|1181.2|1180.8|1181|1180.6|0
1642667250000|2022-01-20 08:27:30|1181|1180.6|1181.2|1180.6|1181.2|1180.6|1180.8|1180.4|108
1642667260000|2022-01-20 08:27:40|1181|1180.4|1180.8|1180.4|1181|1180.6|1180.8|1180.4|626
1642667270000|2022-01-20 08:27:50|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180.2|1180|1652
1642667280000|2022-01-20 08:28:00|1180.2|1179.6|1180|1179.6|1180.2|1179.6|1179.4|1179.2|1162
1642667290000|2022-01-20 08:28:10|1180.2|1179.8|1180.6|1180|1180.6|1180.2|1180.2|1179.6|0
1642667300000|2022-01-20 08:28:20|1180.8|1180.2|1180.8|1180.4|1180.8|1180.6|1180.4|1180.2|1287
1642667310000|2022-01-20 08:28:30|1180.6|1180.2|1180.8|1180.2|1180.8|1180.2|1180.6|1180|1734
1642667320000|2022-01-20 08:28:40|1181|1180.4|1180.8|1180.2|1181|1180.6|1180.8|1180.2|1868
1642667330000|2022-01-20 08:28:50|1181|1180.4|1180.6|1180.2|1181|1180.4|1180.4|1180.2|479
1642667340000|2022-01-20 08:29:00|1180.4|1180|1180.4|1180|1180.4|1180|1180.2|1179.6|926
1642667350000|2022-01-20 08:29:10|1180.2|1179.8|1180.8|1180.4|1180.8|1180.4|1180.2|1179.8|10102
1642667360000|2022-01-20 08:29:20|1180.6|1180.2|1181.6|1181.2|1181.6|1181.4|1180.6|1180|10327
1642667370000|2022-01-20 08:29:30|1181.8|1181.4|1181.6|1181.2|1182|1181.6|1181.6|1181|27
1642667380000|2022-01-20 08:29:40|1181.4|1181.4|1181.6|1181.4|1181.6|1181.4|1181.2|1180.8|3475
1642667390000|2022-01-20 08:29:50|1181.8|1181.6|1182|1181.4|1182|1181.6|1181.8|1181.4|0
1642667400000|2022-01-20 08:30:00|1182.2|1181.6|1181.6|1181.2|1182.8|1182.4|1181.6|1181|9187
1642667410000|2022-01-20 08:30:10|1181.4|1181|1180.8|1180.4|1181.4|1181.2|1180.8|1180.2|567
1642667420000|2022-01-20 08:30:20|1180.6|1180.6|1180.4|1180|1180.6|1180.6|1180.2|1180|4143
1642667430000|2022-01-20 08:30:30|1180.2|1179.8|1179.8|1179.2|1180.2|1179.8|1179.4|1179.2|9475
1642667440000|2022-01-20 08:30:40|1179.6|1179|1179.6|1179.2|1179.6|1179.2|1179.6|1179|0
1642667450000|2022-01-20 08:30:50|1179.8|1179|1180.4|1179.8|1180.4|1180|1179.8|1179|2497
1642667460000|2022-01-20 08:31:00|1180.6|1180|1181.2|1180.6|1181.4|1181|1180.6|1180|1521
1642667470000|2022-01-20 08:31:10|1181|1180.8|1180.6|1180.4|1181|1180.8|1180.6|1180|392
1642667480000|2022-01-20 08:31:20|1180.4|1180.2|1180.6|1180.2|1180.6|1180.4|1180.4|1179.8|1235
1642667490000|2022-01-20 08:31:30|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180|326
1642667500000|2022-01-20 08:31:40||1180.4||1180.2||1180.4||1180.2|0
1642667510000|2022-01-20 08:31:50|1180.4|1180|1180.4|1180|1180.4|1180.2|1180.2|1179.8|2443
1642667520000|2022-01-20 08:32:00|1180.6|1180.2|1180.4|1180|1180.8|1180.2|1180.4|1180|1605
1642667530000|2022-01-20 08:32:10|1180.2||1180.4||1180.4||1180.2||225
1642667540000|2022-01-20 08:32:20|1180.6|1180.2|1180.8|1180.2|1180.8|1180.4|1180.4|1180.2|318
1642667550000|2022-01-20 08:32:30||1180.4||1180.4||1180.6||1180.4|0
1642667560000|2022-01-20 08:32:40|1180.6|1180.6|1180.2|1180|1181|1180.8|1180.2|1180|18526
1642667570000|2022-01-20 08:32:50|1180|1179.6|1180.6|1180|1180.6|1180.2|1179.6|1179.2|14143
1642667580000|2022-01-20 08:33:00|1180.4|1180.2|1180.6|1180.2|1180.6|1180.2|1180.2|1179.8|1776
1642667590000|2022-01-20 08:33:10|1180.8|1180.4|1181.6|1181|1181.6|1181|1180.8|1180.4|708
1642667600000|2022-01-20 08:33:20|1181.8|1181.2|1182.2|1181.8|1182.2|1181.8|1181.8|1181.2|688
1642667610000|2022-01-20 08:33:30|1182|1181.4|1181.8|1181.4|1182|1181.6|1181.8|1181.2|86
1642667620000|2022-01-20 08:33:40|1182|1181.6|1182.4|1181.8|1182.4|1181.8|1182|1181.4|309
1642667630000|2022-01-20 08:33:50|1182.6|1182|1182.2|1181.8|1182.6|1182|1182.2|1181.8|189
1642667640000|2022-01-20 08:34:00|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1181.8|432
1642667650000|2022-01-20 08:34:10|1182.8|1182.4|1182|1181.8|1182.8|1182.4|1182|1181.8|4229
1642667660000|2022-01-20 08:34:20|1181.8|1181.4|1182.4|1182|1182.6|1182|1181.8|1181.4|301
1642667670000|2022-01-20 08:34:30|1182.6|1182.2|1183.4|1182.8|1183.4|1182.8|1182.6|1182.2|7357
1642667680000|2022-01-20 08:34:40|1183.2|1182.6|1182.4|1181.8|1183.2|1182.8|1182.4|1181.8|2673
1642667690000|2022-01-20 08:34:50|1182.2|1182|1182|1181.6|1182.2|1182|1181.8|1181.2|698
1642667700000|2022-01-20 08:35:00|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.2|1180.8|5165
1642667710000|2022-01-20 08:35:10|1182|1181.6|1181.8|1181.2|1182|1181.6|1181.8|1181.2|1343
1642667720000|2022-01-20 08:35:20|1181.6|1181.4|1182.2|1181.6|1182.2|1181.6|1181.6|1181.4|2889
1642667730000|2022-01-20 08:35:30|1182|1181.8|1181.6|1181.2|1182|1181.8|1181.6|1181|0
1642667740000|2022-01-20 08:35:40|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.2|2577
1642667750000|2022-01-20 08:35:50|1182.2|1181.6|1182.4|1181.8|1182.4|1181.8|1182.2|1181.6|352
1642667760000|2022-01-20 08:36:00|1182.2|1181.6|1182.2|1181.8|1182.4|1181.8|1181.8|1181.4|1852
1642667770000|2022-01-20 08:36:10|1182.4|1181.6|1183|1182.8|1183.2|1182.8|1182.4|1181.6|2040
1642667780000|2022-01-20 08:36:20|1182.8|1182.6|1182.4|1182|1182.8|1182.6|1182.4|1182|120
1642667800000|2022-01-20 08:36:40|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182|222
1642667810000|2022-01-20 08:36:50|1182.6|1182.2|1182.6|1182|1182.8|1182.4|1182.6|1182|1154
1642667820000|2022-01-20 08:37:00|1182.4|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1182|20
1642667830000|2022-01-20 08:37:10|1182.2|1182.2|1182.8|1182.4|1182.8|1182.4|1182.2|1182|8757
1642667840000|2022-01-20 08:37:20|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|1714
1642667850000|2022-01-20 08:37:30|1183|1182.6|1183|1182.6|1183.4|1183|1183|1182.6|3542
1642667860000|2022-01-20 08:37:40|1182.8|1182.4|1182.8|1182.4|1183|1182.4|1182.6|1182.2|943
1642667870000|2022-01-20 08:37:50|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|0
1642667880000|2022-01-20 08:38:00||1182.6||1182.4||1182.6||1182.4|0
1642667890000|2022-01-20 08:38:10|1182.6|1182.2|1182.6|1182.2|1182.8|1182.2|1182.4|1182.2|831
1642667900000|2022-01-20 08:38:20|1182.8|1182.6|1182.8|1182.4|1182.8|1182.6|1182.6|1182.2|2260
1642667910000|2022-01-20 08:38:30|1182.6|1182.6|1182.4|1182|1182.6|1182.6|1182.4|1182|185
1642667920000|2022-01-20 08:38:40|1182.6|1182.2|1182.2|1181.8|1182.8|1182.2|1182|1181.8|4197
1642667930000|2022-01-20 08:38:50|1182.4|1182|1182.4|1182|1182.8|1182.6|1182.2|1181.8|9314
1642667940000|2022-01-20 08:39:00|1182.2|1181.8|1183|1182.4|1183.2|1182.8|1182|1181.6|3596
1642667950000|2022-01-20 08:39:10|1183.2|1182.6|1183.8|1183.2|1183.8|1183.4|1183.2|1182.6|3006
1642667960000|2022-01-20 08:39:20|1183.6|1183|1183.8|1183.4|1183.8|1183.6|1183.2|1182.8|1259
1642667970000|2022-01-20 08:39:30|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1642667980000|2022-01-20 08:39:40|1183.4|1183.4|1183.8|1183.4|1183.8|1183.4|1183.4|1183|997
1642667990000|2022-01-20 08:39:50|1183.6|1183.2|1183.8|1183.4|1183.8|1183.6|1183.4|1183.2|3657
1642668000000|2022-01-20 08:40:00|1184|1183.6|1184|1183.6|1184.4|1184|1184|1183.6|6195
1642668010000|2022-01-20 08:40:10|1184.2|1183.8|1183.6|1183|1184.2|1184|1183.6|1183|6312
1642668020000|2022-01-20 08:40:20|1183.4|1182.8|1183.4|1183|1183.4|1183|1183|1182.6|1710
1642668030000|2022-01-20 08:40:30|1183|1182.8|1182.8|1182.2|1183.2|1182.8|1182.6|1182|2216
1642668040000|2022-01-20 08:40:40|1182.6|1182|1183|1182.6|1183|1182.8|1182.4|1181.8|3192
1642668050000|2022-01-20 08:40:50|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1642668060000|2022-01-20 08:41:00|1183.2|1183|1183.2|1183|1183.4|1183|1183|1183|931
1642668070000|2022-01-20 08:41:10|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183.2|2402
1642668080000|2022-01-20 08:41:20|1183.4|1183|1183.8|1183.2|1183.8|1183.2|1183.4|1183|0
1642668090000|2022-01-20 08:41:30|1184|1183.4|1183.6|1183|1184|1183.4|1183.4|1183|1487
1642668100000|2022-01-20 08:41:40|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183.2|0
1642668110000|2022-01-20 08:41:50||1183.4||1183.2||1183.4||1183.2|466
1642668120000|2022-01-20 08:42:00|1184|1183.4|1183.4|1183|1184|1183.6|1183.2|1182.8|9715
1642668130000|2022-01-20 08:42:10|1183.2|1182.8|1183|1182.4|1183.4|1182.8|1183|1182.4|3708
1642668140000|2022-01-20 08:42:20|1182.8|1182.2|1182.4|1182|1182.8|1182.2|1182.2|1182|3540
1642668150000|2022-01-20 08:42:30|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1181.8|1181.4|7176
1642668160000|2022-01-20 08:42:40|1182.4|1182|1182.4|1182|1182.6|1182.2|1182.2|1181.8|7119
1642668170000|2022-01-20 08:42:50|1182.6|1182.2|1182.8|1182.4|1183|1182.6|1182.6|1182.2|3800
1642668180000|2022-01-20 08:43:00|1183|1182.6|1183.4|1182.8|1183.4|1183|1182.6|1182.4|4999
1642668190000|2022-01-20 08:43:10|1183.2|1183|1182.8|1182.4|1183.2|1183|1182.8|1182.4|7270
1642668200000|2022-01-20 08:43:20|1183||1182.8||1183||1182.8||0
1642668210000|2022-01-20 08:43:30|1183|1182.6|1183.4|1183|1183.4|1183|1183|1182.4|0
1642668220000|2022-01-20 08:43:40|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183|3435
1642668230000|2022-01-20 08:43:50|1183.4|1183|1182.6|1182.4|1183.6|1183.2|1182.4|1182.2|4940
1642668240000|2022-01-20 08:44:00|1182.8|1182.6|1182.8|1182.4|1182.8|1182.6|1182.6|1182.2|5130
1642668250000|2022-01-20 08:44:10|1182.6|1182.2|1182.4|1182|1182.8|1182.4|1182.4|1182|1847
1642668260000|2022-01-20 08:44:20|1182.2|1182.2|1182.4|1182|1182.4|1182.2|1182.2|1181.8|157
1642668270000|2022-01-20 08:44:30|1182.6|1182.2|1183.2|1182.6|1183.2|1182.6|1182.6|1182.2|2918
1642668280000|2022-01-20 08:44:40|1183.4|1182.8|1183.6|1183.2|1183.6|1183.2|1183.4|1182.8|1641
1642668290000|2022-01-20 08:44:50|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.8|1183.2|432
1642668300000|2022-01-20 08:45:00|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|0
1642668310000|2022-01-20 08:45:10|1183.6|1183.2|1184|1183.4|1184|1183.4|1183.6|1183|431
1642668320000|2022-01-20 08:45:20|1184.2|1183.6|1183.8|1183.4|1184.2|1183.8|1183.8|1183.4|1831
1642668330000|2022-01-20 08:45:30|1183.6|1183.2|1183.8|1183.4|1184|1183.8|1183.6|1183.2|11043
1642668340000|2022-01-20 08:45:40|1184|1183.6|1184.2|1183.8|1184.4|1184|1183.8|1183.4|1633
1642668360000|2022-01-20 08:46:00|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|694
1642668370000|2022-01-20 08:46:10|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.4|3052
1642668380000|2022-01-20 08:46:20|1184.2|1183.8|1184.8|1184.6|1184.8|1184.6|1184.2|1183.6|4138
1642668390000|2022-01-20 08:46:30|1185|1184.4|1184.6|1184.2|1185.2|1185|1184.6|1184.2|20552
1642668400000|2022-01-20 08:46:40|1184.4|1184|1184.6|1184.2|1184.6|1184.4|1184.4|1184|123
1642668410000|2022-01-20 08:46:50|1184.8|1184.4|1185.2|1184.8|1185.2|1184.8|1184.8|1184.4|2755
1642668420000|2022-01-20 08:47:00|1185|1184.6|1184|1183.6|1185|1184.6|1183.8|1183.4|6323
1642668430000|2022-01-20 08:47:10|1183.8|1183.8|1184.2|1183.8|1184.2|1183.8|1183.8|1183.6|1852
1642668440000|2022-01-20 08:47:20|1184.4|1184|1185|1184.4|1185|1184.6|1184.4|1184|431
1642668450000|2022-01-20 08:47:30|1185.2|1184.6|1184.4|1184|1185.2|1184.8|1184.4|1184|1983
1642668460000|2022-01-20 08:47:40|1184.2|1184.2|1184.2|1183.8|1184.2|1184.2|1184|1183.6|4562
1642668470000|2022-01-20 08:47:50|1184||1184.2||1184.2||1184||0
1642668480000|2022-01-20 08:48:00|1184|1183.6|1184|1183.4|1184.2|1183.6|1183.8|1183.4|2881
1642668490000|2022-01-20 08:48:10|1183.8|1183.6|1183.6|1183.2|1183.8|1183.6|1183.4|1183|1
1642668500000|2022-01-20 08:48:20|1183.4|1183|1183.6|1183|1183.6|1183.2|1183.2|1183|882
1642668510000|2022-01-20 08:48:30|1183.4|1182.8|1183.4|1183|1183.4|1183|1183|1182.6|375
1642668520000|2022-01-20 08:48:40|1183.6|1182.8|1183.2|1182.6|1183.6|1183.2|1183|1182.6|3092
1642668530000|2022-01-20 08:48:50|1183.4|1182.8|1183.2|1182.8|1183.4|1182.8|1183.2|1182.6|0
1642668540000|2022-01-20 08:49:00|1183|1182.6|1182.4|1182|1183|1182.6|1182.2|1182|123
1642668550000|2022-01-20 08:49:10|1182.6|1182.2|1182.8|1182.2|1183|1182.4|1182.4|1182|0
1642668560000|2022-01-20 08:49:20|1182.6|1182|1182.2|1181.8|1182.6|1182|1182.2|1181.8|0
1642668570000|2022-01-20 08:49:30|1182|1182|1181.4|1181|1182.2|1182|1181.4|1181|80
1642668580000|2022-01-20 08:49:40|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.4|0
1642668590000|2022-01-20 08:49:50|1180.8|1180.4|1181.4|1181|1181.4|1181|1180.8|1180.4|826
1642668600000|2022-01-20 08:50:00|1181.2|1180.8|1180.6|1180.2|1181.4|1180.8|1180.4|1180|870
1642668610000|2022-01-20 08:50:10|1180.4|1180.4|1180.8|1180.2|1180.8|1180.4|1180.4|1180.2|1838
1642668620000|2022-01-20 08:50:20|1181|1180.4|1180.4|1180|1181|1180.4|1180.4|1180|319
1642668630000|2022-01-20 08:50:30|1180.6|1180.2|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|4324
1642668640000|2022-01-20 08:50:40|1180.8||1180.8||1180.8||1180.4||0
1642668650000|2022-01-20 08:50:50|1180.6|1180.4|1181|1180.6|1181|1180.6|1180.6|1180.2|0
1642668660000|2022-01-20 08:51:00|1181.2|1180.8|1181.2|1180.6|1181.4|1181|1181.2|1180.6|2726
1642668670000|2022-01-20 08:51:10|1181|1180.4|1181.2|1180.6|1181.2|1180.8|1180.6|1180.2|1374
1642668680000|2022-01-20 08:51:20|1181|1180.4|1181.4|1181|1181.4|1181|1180.8|1180.4|1636
1642668690000|2022-01-20 08:51:30|1181.6|1181.2|1181.8|1181.2|1181.8|1181.4|1181.6|1181.2|575
1642668700000|2022-01-20 08:51:40|1181.6|1181.4|1182|1181.6|1182|1181.8|1181.6|1181.4|0
1642668710000|2022-01-20 08:51:50||1181.4||1181.6||1181.8||1181.4|0
1642668720000|2022-01-20 08:52:00|1182.2|1181.8|1181.6|1181.4|1182.6|1182.2|1181.6|1181.4|1762
1642668730000|2022-01-20 08:52:10|1181.8|1181.6|1182|1181.4|1182.2|1181.8|1181.6|1181.4|1012
1642668740000|2022-01-20 08:52:20|1182.2|1181.6|1181.8|1181.4|1182.2|1181.6|1181.8|1181.4|3648
1642668750000|2022-01-20 08:52:30|1182|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|3451
1642668760000|2022-01-20 08:52:40|1182.2|1181.8|1182.2|1181.6|1182.4|1181.8|1182.2|1181.6|1737
1642668770000|2022-01-20 08:52:50|1182|1181.8|1182|1181.4|1182.2|1181.8|1181.8|1181.4|5640
1642668780000|2022-01-20 08:53:00|1181.8|1181.2|1180.8|1180.2|1181.8|1181.4|1180.8|1180.2|19
1642668790000|2022-01-20 08:53:10|1181|1180.4|1181.2|1180.6|1181.2|1180.6|1181|1180.4|0
1642668800000|2022-01-20 08:53:20|1181|1180.8|1181.2|1180.8|1181.2|1181|1181|1180.8|2206
1642668810000|2022-01-20 08:53:30|1181|1181|1181|1180.4|1181.2|1181|1180.8|1180.4|1234
1642668820000|2022-01-20 08:53:40|1180.8|1180.2|1180.6|1180|1180.8|1180.2|1180|1179.6|9604
1642668830000|2022-01-20 08:53:50|1180.8|1180.2|1180.4|1179.8|1180.8|1180.2|1180.4|1179.6|0
1642668840000|2022-01-20 08:54:00|1180.2|1179.6|1179.8|1179.4|1180.2|1179.6|1179.8|1179.4|433
1642668850000|2022-01-20 08:54:10|1180|1179.6|1180|1179.4|1180.2|1179.8|1180|1179.4|2517
1642668860000|2022-01-20 08:54:20|1180.2|1179.6|1180.6|1180|1180.6|1180|1180.2|1179.6|0
1642668870000|2022-01-20 08:54:30|1180.4|1179.8|1181|1180.4|1181|1180.4|1180.2|1179.8|250
1642668880000|2022-01-20 08:54:40|1180.8|1180.2|1180.4|1180.2|1180.8|1180.2|1180.4|1180.2|0
1642668890000|2022-01-20 08:54:50|1180.6|1180.4|1181|1180.4|1181|1180.4|1180.6|1180.4|1031
1642668900000|2022-01-20 08:55:00|1180.8|1180.2|1179.8|1179.4|1180.8|1180.2|1179.8|1179.2|5160
1642668910000|2022-01-20 08:55:10|1179.6|1179.2|1179.6|1179.2|1179.8|1179.2|1179.4|1179|2173
1642668920000|2022-01-20 08:55:20|1179.4|1179|1179.6|1179|1179.6|1179|1179.2|1178.8|0
1642668930000|2022-01-20 08:55:30|1179.8|1179.2|1179.8|1179.2|1180|1179.6|1179.4|1179|1643
1642668940000|2022-01-20 08:55:40|1179.6|1179|1179.4|1178.8|1179.6|1179|1179.4|1178.8|1253
1642668950000|2022-01-20 08:55:50|1179.2|1178.6|1177.8|1177.4|1179.2|1178.6|1177.8|1177.2|2788
1642668960000|2022-01-20 08:56:00|1177.6|1177.2|1177.2|1176.8|1177.6|1177.2|1177.2|1176.8|0
1642668970000|2022-01-20 08:56:10|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|1219
1642668980000|2022-01-20 08:56:20|1177.2|1176.8|1177|1176.6|1177.4|1176.8|1177|1176.4|0
1642668990000|2022-01-20 08:56:30|1176.6|1176.4|1176|1175.6|1176.8|1176.6|1175.8|1175.6|19211
1642669000000|2022-01-20 08:56:40|1176.2|1176|1176.6|1176|1176.8|1176.2|1176.2|1175.8|6912
1642669010000|2022-01-20 08:56:50|1176.4|1175.8|1176.6|1176.2|1176.6|1176.2|1176.2|1175.8|2660
1642669020000|2022-01-20 08:57:00|1176.4|1176|1176.4|1175.8|1176.6|1176|1176.4|1175.8|0
1642669030000|2022-01-20 08:57:10|1176.6|1176|1176.2|1175.6|1176.6|1176|1176.2|1175.6|0
1642669040000|2022-01-20 08:57:20|1176|1175.4|1175.6|1175.4|1176|1175.4|1175.6|1175.2|0
1642669050000|2022-01-20 08:57:30|1175.8|1175.2|1175.4|1175|1175.8|1175.2|1175.4|1175|3944
1642669060000|2022-01-20 08:57:40|1175.6|1175.2|1175.6|1175.2|1175.8|1175.4|1175.6|1175.2|1162
1642669070000|2022-01-20 08:57:50|1175.8|1175|1174.8|1174.6|1175.8|1175|1174.8|1174.4|4603
1642669080000|2022-01-20 08:58:00|1175|1174.4|1174.6|1174.2|1175|1174.6|1174.4|1173.8|1721
1642669090000|2022-01-20 08:58:10||1174||1174.2||1174.4||1173.8|0
1642669100000|2022-01-20 08:58:20|1174.4|1174|1174.4|1174|1174.4|1174.2|1174.2|1174|4205
1642669110000|2022-01-20 08:58:30|1174.6|1174.2|1175.2|1174.6|1175.2|1174.8|1174.6|1174.2|93
1642669120000|2022-01-20 08:58:40|1175|1174.8|1175|1174.6|1175.2|1174.8|1175|1174.6|300
1642669130000|2022-01-20 08:58:50|1175.2|1174.8|1175.2|1174.6|1175.2|1174.8|1175|1174.6|0
1642669140000|2022-01-20 08:59:00|1175.4|1174.8|1175.4|1175|1175.4|1175.2|1175.4|1174.8|268
1642669150000|2022-01-20 08:59:10|1175.6|1175.2|1175.2|1174.6|1175.6|1175.2|1175|1174.6|10448
1642669160000|2022-01-20 08:59:20|1175|1174.8|1175.2|1174.8|1175.2|1174.8|1175|1174.8|0
1642669170000|2022-01-20 08:59:30|1175.4|1175|1175.4|1175|1175.4|1175|1175.2|1174.8|0
1642669180000|2022-01-20 08:59:40|1175.2|1174.8|1175|1174.6|1175.2|1175|1174.6|1174.2|2649
1642669190000|2022-01-20 08:59:50|1175.2|1174.4|1174.8|1174.2|1175.4|1175|1174.8|1174.2|1215
1642669200000|2022-01-20 09:00:00|1174.6|1174.4|1174.6|1174.2|1174.6|1174.4|1174.4|1174|1053
1642669210000|2022-01-20 09:00:10|1174.8|1174.4|1175.2|1174.8|1175.4|1174.8|1174.8|1174.4|1189
1642669220000|2022-01-20 09:00:20|1175|1174.6|1175.2|1174.6|1175.2|1174.6|1175|1174.4|200
1642669230000|2022-01-20 09:00:30|1175.4|1174.8|1175.4|1175|1175.4|1175|1175.2|1174.8|0
1642669240000|2022-01-20 09:00:40|1175.6|1175.2|1174.6|1174.4|1175.6|1175.2|1174.4|1174.2|19926
1642669250000|2022-01-20 09:00:50|1174.8|1174.2|1174.8|1174.6|1175|1174.6|1174.8|1174|2963
1642669260000|2022-01-20 09:01:00|1175|1174.8|1175.6|1175|1175.6|1175|1175|1174.8|0
1642669270000|2022-01-20 09:01:10|1175.8|1175.4|1175.6|1175|1176.2|1175.6|1175.4|1175|2286
1642669280000|2022-01-20 09:01:20|1175.8|1175.2|1175.8|1175.2|1176|1175.6|1175.6|1175.2|494
1642669290000|2022-01-20 09:01:30|1176|1175.4|1176|1175.4|1176.2|1175.6|1175.8|1175.2|0
1642669300000|2022-01-20 09:01:40|1175.8|1175.2|1176|1175.4|1176.4|1175.8|1175.8|1175.2|0
1642669310000|2022-01-20 09:01:50|1175.8|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.6|0
1642669320000|2022-01-20 09:02:00|1176.2|1175.8|1176.4|1176|1176.4|1176.2|1176.2|1175.8|466
1642669330000|2022-01-20 09:02:10||1176.2||1176||1176.2||1176|0
1642669340000|2022-01-20 09:02:20|1176.2|1175.8|1176|1175.6|1176.2|1175.8|1175.8|1175.6|1168
1642669350000|2022-01-20 09:02:30|1175.8|1175.4|1175.8|1175.4|1176|1175.4|1175.8|1175.2|0
1642669360000|2022-01-20 09:02:40|1175.6|1175.2|1175.8|1175.2|1175.8|1175.2|1175.6|1175.2|387
1642669370000|2022-01-20 09:02:50|1175.6|1175.4|1176|1175.6|1176|1175.6|1175.6|1175.4|330
1642669380000|2022-01-20 09:03:00|1175.8|1175.4|1175.8|1175.2|1175.8|1175.4|1175.6|1175|434
1642669390000|2022-01-20 09:03:10|1175.6|1175|1175.2|1174.6|1175.6|1175|1175.2|1174.6|910
1642669400000|2022-01-20 09:03:20|1175|1174.4|1174.8|1174.4|1175|1174.4|1174.6|1174.2|0
1642669410000|2022-01-20 09:03:30||1174.2||1174.2||1174.6||1174.2|0
1642669420000|2022-01-20 09:03:40|1174.6|1174.4|1175.2|1174.8|1175.2|1174.8|1174.6|1174.4|576
1642669430000|2022-01-20 09:03:50|1175.4|1174.6|1175.2|1174.8|1175.4|1174.8|1175|1174.6|0
1642669440000|2022-01-20 09:04:00|1175|1174.6|1174.2|1174|1175|1174.6|1174.2|1174|1000
1642669450000|2022-01-20 09:04:10|1174|1173.8|1173.6|1173.2|1174|1173.8|1173.4|1173.2|5936
1642669460000|2022-01-20 09:04:20|1173.4|1173|1173.4|1173|1173.6|1173.2|1173.4|1173|3112
1642669470000|2022-01-20 09:04:30|1173.6|1173.2|1174|1173.6|1174|1173.6|1173.6|1173.2|2185
1642669480000|2022-01-20 09:04:40|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.8|1173.2|0
1642669490000|2022-01-20 09:04:50|1174|1173.2|1173.2|1172.8|1174|1173.2|1173.2|1172.8|3479
1642669500000|2022-01-20 09:05:00|1173|1172.6|1172.8|1172.2|1173|1172.6|1172.6|1172.2|123
1642669510000|2022-01-20 09:05:10|1172.6|1172|1172.4|1172|1172.6|1172.2|1172.2|1172|297
1642669520000|2022-01-20 09:05:20|1172.6|1172.2|1173|1172.6|1173|1172.6|1172.4|1172|0
1642669530000|2022-01-20 09:05:30|1172.8|1172.8|1172.6|1172.2|1173|1172.8|1172.6|1172|1205
1642669540000|2022-01-20 09:05:40|1172.8|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|0
1642669560000|2022-01-20 09:06:00|1172.8|1172.6|1172.4|1172|1172.8|1172.6|1172.4|1172|750
1642669570000|2022-01-20 09:06:10|1172.2|1172.2|1172.8|1172.2|1172.8|1172.4|1172.2|1172.2|378
1642669580000|2022-01-20 09:06:20|1173|1172.4|1173|1172.6|1173|1172.6|1173|1172.4|723
1642669590000|2022-01-20 09:06:30|1172.8|1172.4|1172.6|1172|1172.8|1172.4|1172.4|1172|221
1642669600000|2022-01-20 09:06:40|1172.4|1171.8|1172.2|1171.4|1172.4|1171.8|1172.2|1171.4|1445
1642669610000|2022-01-20 09:06:50|1172|1171.2|1171.6|1171.2|1172|1171.4|1171.4|1171|248
1642669620000|2022-01-20 09:07:00|1171.8|1171.4|1172|1171.4|1172|1171.6|1171.6|1171|296
1642669630000|2022-01-20 09:07:10|1171.8|1171.2|1171.2|1170.8|1171.8|1171.2|1171.2|1170.8|500
1642669640000|2022-01-20 09:07:20|1171|1170.6|1170.6|1170|1171|1170.6|1170.4|1170|21905
1642669650000|2022-01-20 09:07:30|1170.4|1170.2|1170.4|1170|1170.4|1170.2|1170.2|1170|2182
1642669660000|2022-01-20 09:07:40|1170.6|1170.2|1171.2|1170.6|1171.4|1170.8|1170.6|1170.2|11664
1642669670000|2022-01-20 09:07:50|1171|1170.4|1170.6|1170.4|1171|1170.4|1170.4|1170|3281
1642669680000|2022-01-20 09:08:00|1170.8|1170.6|1171|1170.6|1171|1170.6|1170.8|1170.4|5857
1642669690000|2022-01-20 09:08:10|1170.8|1170.4|1171.2|1170.6|1171.2|1170.6|1170.8|1170.4|300
1642669700000|2022-01-20 09:08:20|1171|1170.4|1170.6|1170.4|1171.6|1171.4|1170.6|1170.4|34460
1642669710000|2022-01-20 09:08:30|1170.8|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170|8426
1642669720000|2022-01-20 09:08:40|1171|1170.2|1170.8|1170.2|1171|1170.4|1170.8|1170.2|2500
1642669730000|2022-01-20 09:08:50|1170.6|1170|1170.8|1170.2|1170.8|1170.4|1170.4|1170|0
1642669740000|2022-01-20 09:09:00|1170.6|1170.4|1170.4|1170|1170.6|1170.4|1170.2|1170|0
1642669750000|2022-01-20 09:09:10|1170.2|1169.8|1169.6|1169.2|1170.2|1169.8|1169.4|1169.2|52598
1642669760000|2022-01-20 09:09:20|1169.8|1169.4|1170.6|1170.2|1170.8|1170.4|1169.8|1169.4|12607
1642669770000|2022-01-20 09:09:30|1170.8|1170.4|1170.6|1170.2|1170.8|1170.6|1170.4|1170.2|2281
1642669780000|2022-01-20 09:09:40|1170.4|1170.4|1170.8|1170.4|1170.8|1170.4|1170.4|1170.2|4000
1642669790000|2022-01-20 09:09:50|1171|1170.6|1171|1170.6|1171|1170.8|1170.8|1170.4|2638
1642669800000|2022-01-20 09:10:00|1170.8|1170.8|1171|1170.6|1171|1170.8|1170.8|1170.6|0
1642669810000|2022-01-20 09:10:10||1170.8||1170.8||1170.8||1170.8|0
1642669830000|2022-01-20 09:10:30|1171.2|1170.6|1170.8|1170.6|1171.2|1170.8|1170.8|1170.2|3212
1642669840000|2022-01-20 09:10:40|1170.6|1170.4|1170.4|1170|1170.8|1170.4|1170.4|1169.8|1716
1642669850000|2022-01-20 09:10:50|1170.2|1169.8|1170|1169.6|1170.4|1170|1170|1169.4|2719
1642669860000|2022-01-20 09:11:00|1169.8|1169.4|1170.2|1169.6|1170.2|1169.6|1169.6|1169|4329
1642669870000|2022-01-20 09:11:10|1170.4|1169.8|1170.4|1170|1170.4|1170.2|1170.4|1169.8|1469
1642669880000|2022-01-20 09:11:20|1170.2|1170.2|1170.6|1170.2|1170.6|1170.2|1170.2|1169.8|8880
1642669890000|2022-01-20 09:11:30|1170.4|1170|1170.4|1170|1170.4|1170.2|1170.2|1169.6|0
1642669900000|2022-01-20 09:11:40|1170.6|1170.2|1171|1170.4|1171|1170.4|1170.4|1169.8|0
1642669910000|2022-01-20 09:11:50|1170.8|1170.6|1170.4|1170|1170.8|1170.6|1170.4|1170|2045
1642669920000|2022-01-20 09:12:00|1170.6|1169.8|1170.6|1170.2|1171|1170.6|1170.6|1169.8|3479
1642669930000|2022-01-20 09:12:10|1170.4|1170.4|1170.6|1170|1170.6|1170.4|1170.4|1169.8|14
1642669940000|2022-01-20 09:12:20|1170.4|1169.8|1170.4|1170|1170.6|1170|1170|1169.8|150
1642669950000|2022-01-20 09:12:30|1170.2|1169.8|1170|1169.6|1170.2|1170|1170|1169.6|0
1642669960000|2022-01-20 09:12:40|1169.8|1169.4|1169.4|1169|1169.8|1169.4|1169.4|1169|123
1642669970000|2022-01-20 09:12:50|1169.6|1168.8|1169.4|1168.8|1169.6|1169|1169|1168.6|5559
1642669980000|2022-01-20 09:13:00|1169.2|1168.6|1169.6|1169|1169.6|1169|1169|1168.6|0
1642669990000|2022-01-20 09:13:10|1169.4|1168.8|1169.6|1169|1169.6|1169|1169.4|1168.8|0
1642670000000|2022-01-20 09:13:20|1169.8|1169.2|1170.2|1169.8|1170.2|1169.8|1169.8|1169.2|1747
1642670010000|2022-01-20 09:13:30|1170.4|1170|1170|1169.4|1170.4|1170|1169.8|1169.4|828
1642670020000|2022-01-20 09:13:40|1169.8|1169.6|1169.4|1168.8|1170|1169.6|1169.4|1168.8|0
1642670030000|2022-01-20 09:13:50|1169.2|1169.2|1168.8|1168.4|1169.6|1169.2|1168.6|1168.2|6439
1642670040000|2022-01-20 09:14:00|1169|1168.2|1169|1168.4|1169|1168.8|1168.8|1168.2|199
1642670050000|2022-01-20 09:14:10|1168.8|1168.2|1168.6|1168|1168.8|1168.2|1168.2|1168|3665
1642670060000|2022-01-20 09:14:20|1168.8|1168.6|1168.6|1168.2|1168.8|1168.6|1168.4|1168.2|5455
1642670070000|2022-01-20 09:14:30|1168.4|1168|1168.4|1168|1168.6|1168|1168.4|1168|0
1642670080000|2022-01-20 09:14:40|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.6|1168|1936
1642670090000|2022-01-20 09:14:50|1168.8|1168.4|1169|1168.6|1169.4|1169|1168.8|1168.4|3326
1642670100000|2022-01-20 09:15:00|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.4|1168.2|2935
1642670110000|2022-01-20 09:15:10|1169|1168.6|1169.2|1168.8|1169.2|1169|1169|1168.6|1985
1642670120000|2022-01-20 09:15:20|1169.4|1169|1169.2|1168.8|1169.6|1169.2|1169.2|1168.8|2539
1642670130000|2022-01-20 09:15:30|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1169|10946
1642670140000|2022-01-20 09:15:40|1169.4|1169|1169.4|1169.2|1169.4|1169.2|1169.4|1169|0
1642670150000|2022-01-20 09:15:50|1169.6|1169.4|1170|1169.6|1170.2|1169.6|1169.6|1169.2|2109
1642670160000|2022-01-20 09:16:00|1169.8|1169.8|1170.2|1169.8|1170.2|1169.8|1169.8|1169.8|436
1642670170000|2022-01-20 09:16:10|1170.4|1170|1170.4|1170|1170.6|1170|1170.2|1169.6|2936
1642670180000|2022-01-20 09:16:20|1170.6|1170.2|1171|1170.4|1171|1170.6|1170.4|1170.2|5918
1642670190000|2022-01-20 09:16:30|1170.8|1170.6|1170.8|1170.4|1171|1170.6|1170.6|1170.2|467
1642670200000|2022-01-20 09:16:40|1170.6|1170.2|1170|1169.6|1170.8|1170.2|1170|1169.6|454
1642670210000|2022-01-20 09:16:50||1169.8||1169.6||1169.8||1169.6|0
1642670220000|2022-01-20 09:17:00|1170.2|1169.4|1170|1169.4|1170.4|1169.8|1170|1169.4|5
1642670230000|2022-01-20 09:17:10|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|1170|1169.6|0
1642670240000|2022-01-20 09:17:20|1170||1170||1170.2||1170||0
1642670250000|2022-01-20 09:17:30|1169.8||1170||1170||1169.8||492
1642670260000|2022-01-20 09:17:40|1170.2|1169.8|1169.6|1169|1170.2|1170|1169.6|1169|0
1642670270000|2022-01-20 09:17:50|1169.8|1169.2|1169.6|1169.2|1169.8|1169.2|1169.6|1169.2|0
1642670280000|2022-01-20 09:18:00|1169.8||1169.8||1169.8||1169.6||0
1642670290000|2022-01-20 09:18:10|1170|1169.4|1170|1169.4|1170|1169.6|1169.8|1169.4|1068
1642670300000|2022-01-20 09:18:20|1169.8|1169.2|1169.8|1169.4|1169.8|1169.4|1169.8|1169.2|0
1642670310000|2022-01-20 09:18:30|1170|1169.2|1169.8|1169.2|1170|1169.2|1169.8|1169.2|0
1642670320000|2022-01-20 09:18:40|1169.6|1169|1169.2|1169|1169.6|1169|1169.2|1168.8|0
1642670330000|2022-01-20 09:18:50|1169.4|1169.2|1169.4|1169|1169.4|1169.2|1169.4|1168.8|694
1642670340000|2022-01-20 09:19:00|1169.2|1168.8|1169.2|1168.8|1169.4|1169|1169.2|1168.8|437
1642670350000|2022-01-20 09:19:10|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.4|0
1642670360000|2022-01-20 09:19:20|1168.8|1168.4|1169.4|1168.8|1169.4|1169|1168.6|1168.4|6317
1642670370000|2022-01-20 09:19:30|1169.2|1169|1169.2|1168.8|1169.2|1169|1169.2|1168.8|200
1642670380000|2022-01-20 09:19:40|1169.4|1169.2|1169.4|1169.2|1169.4|1169.2|1169.4|1168.8|299
1642670390000|2022-01-20 09:19:50|1169.2|1169|1169.2|1168.8|1169.2|1169|1169.2|1168.8|0
1642670400000|2022-01-20 09:20:00|1169|1168.6|1168.4|1168|1169|1168.6|1168.2|1168|35766
1642670410000|2022-01-20 09:20:10|1168.6||1168.2||1168.6||1168.2||1327
1642670420000|2022-01-20 09:20:20|1168.4|1168.2|1168.6|1168.2|1168.8|1168.4|1168.4|1168.2|14753
1642670430000|2022-01-20 09:20:30|1168.8|1168.4|1169.2|1168.6|1169.2|1168.6|1168.8|1168.4|550
1642670440000|2022-01-20 09:20:40|1169.4|1168.8|1169.4|1169|1169.4|1169.2|1169.2|1168.8|437
1642670450000|2022-01-20 09:20:50|1169.2|1168.8|1168.4|1168|1169.2|1168.8|1168.4|1168|1952
1642670460000|2022-01-20 09:21:00|1168.2||1168.4||1168.4||1168.2||0
1642670470000|2022-01-20 09:21:10|1168.2|1167.8|1168.4|1168|1168.4|1168.2|1168|1167.6|11507
1642670480000|2022-01-20 09:21:20|1168.6|1167.8|1168.6|1168.4|1168.6|1168.4|1168.6|1167.8|2137
1642670490000|2022-01-20 09:21:30|1168.4|1168.2|1168.4|1168|1168.6|1168.4|1168.2|1168|455
1642670500000|2022-01-20 09:21:40|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1642670510000|2022-01-20 09:21:50|1168.8|1168.4|1168.8|1168.2|1168.8|1168.6|1168.6|1168.2|1295
1642670520000|2022-01-20 09:22:00|1168.6|1168|1168|1167.6|1168.6|1168|1168|1167.6|2500
1642670530000|2022-01-20 09:22:10|1167.8|1167.4|1167.6|1167|1167.8|1167.4|1167.6|1167|473
1642670540000|2022-01-20 09:22:20|1167.4|1166.8|1167|1166.6|1167.4|1166.8|1166.8|1166.4|700
1642670550000|2022-01-20 09:22:30|1166.8|1166.4|1166.4|1166|1167|1166.6|1166.4|1166|2721
1642670560000|2022-01-20 09:22:40|1166.6||1166.4||1166.6||1166.2||295
1642670570000|2022-01-20 09:22:50|1166.2||1166.2||1166.2||1166.2||0
1642670580000|2022-01-20 09:23:00|1166|1165.8|1166.8|1166.4|1167|1166.4|1165.8|1165.4|2317
1642670590000|2022-01-20 09:23:10|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.4|1166|2146
1642670600000|2022-01-20 09:23:20|1167|1166.6|1167.2|1166.6|1167.4|1167|1167|1166.6|467
1642670610000|2022-01-20 09:23:30|1167.4|1166.8|1167|1166.4|1167.4|1166.8|1166.8|1166.4|1030
1642670620000|2022-01-20 09:23:40|1166.8|1166.6|1167.2|1166.6|1167.2|1166.8|1166.8|1166.6|438
1642670630000|2022-01-20 09:23:50|1167|1166.4|1166.8|1166.4|1167|1166.6|1166.8|1166.2|4
1642670640000|2022-01-20 09:24:00|1167|1166.6|1166.6|1166.2|1167|1166.6|1166.6|1166|226
1642670650000|2022-01-20 09:24:10|1166.8|1166.4|1166.8|1166.2|1166.8|1166.4|1166.6|1166|980
1642670660000|2022-01-20 09:24:20|1166.6||1166.6||1166.6||1166.6||0
1642670670000|2022-01-20 09:24:30|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.6|1166.2|2500
1642670680000|2022-01-20 09:24:40|1166.8|1166.4|1165.8|1165.4|1166.8|1166.4|1165.8|1165.4|20280
1642670690000|2022-01-20 09:24:50|1165.6|1165.2|1166|1165.6|1166.2|1165.8|1165.6|1165.2|2905
1642670700000|2022-01-20 09:25:00|1165.8|1165.4|1165.4|1165|1165.8|1165.4|1165.4|1165|490
1642670710000|2022-01-20 09:25:10|1165.2|1164.8|1165.4|1164.8|1165.4|1164.8|1165|1164.6|4703
1642670720000|2022-01-20 09:25:20|1165.2|1164.6|1165|1164.4|1165.2|1164.6|1165|1164.4|0
1642670730000|2022-01-20 09:25:30|1165.2|1164.6|1165.2|1164.8|1165.2|1164.8|1164.6|1164.2|5534
1642670740000|2022-01-20 09:25:40|1165.4|1164.6|1165.2|1164.8|1165.4|1164.8|1165.2|1164.6|0
1642670750000|2022-01-20 09:25:50|1165.4|1165|1165.8|1165.2|1165.8|1165.4|1165.4|1165|421
1642670760000|2022-01-20 09:26:00|1165.6|1165|1165.6|1165|1165.6|1165.2|1165.4|1165|287
1642670770000|2022-01-20 09:26:10|1165.4|1165.2|1165.8|1165.2|1165.8|1165.2|1165.4|1165.2|0
1642670780000|2022-01-20 09:26:20|1166|1165.4|1166.4|1165.8|1166.4|1165.8|1166|1165.4|2
1642670790000|2022-01-20 09:26:30|1166.6|1166|1167|1166.4|1167|1166.4|1166.6|1166|8606
1642670800000|2022-01-20 09:26:40|1166.6||1167||1167||1166.6||0
1642670810000|2022-01-20 09:26:50|1167.2|1166.6|1167.2|1166.8|1167.2|1166.8|1166.4|1166.2|10000
1642670820000|2022-01-20 09:27:00|1167.4|1167|1167.4|1166.8|1167.8|1167.4|1167.2|1166.6|900
1642670830000|2022-01-20 09:27:10|1167.6|1167|1167.6|1167|1167.6|1167.2|1167.4|1166.8|452
1642670840000|2022-01-20 09:27:20|1167.8|1167.2|1168|1167.4|1168|1167.4|1167.8|1167.2|165
1642670850000|2022-01-20 09:27:30|1168.2|1167.6|1168|1167.6|1168.2|1167.6|1168|1167.6|0
1642670860000|2022-01-20 09:27:40|1168.2|1167.4|1168.4|1168|1168.6|1168.4|1168.2|1167.4|10000
1642670870000|2022-01-20 09:27:50||1168.2||1168||1168.2||1168|675
1642670880000|2022-01-20 09:28:00|1168.6|1168.4|1168.2|1167.6|1168.8|1168.4|1168.2|1167.6|6706
1642670890000|2022-01-20 09:28:10|1168|1167.8|1168|1167.4|1168.4|1168|1168|1167.4|0
1642670900000|2022-01-20 09:28:20|1167.8|1167.2|1167.8|1167.4|1168|1167.4|1167.8|1167.2|0
1642670910000|2022-01-20 09:28:30|1168|1167.6|1168.4|1168|1168.8|1168.4|1168|1167.6|6490
1642670920000|2022-01-20 09:28:40|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.6|800
1642670930000|2022-01-20 09:28:50|1168.4|1168|1168.8|1168.4|1169|1168.4|1168.4|1168|6840
1642670940000|2022-01-20 09:29:00|1169|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.4|3000
1642670950000|2022-01-20 09:29:10|1169.2|1168.8|1169.6|1169|1169.8|1169.2|1169.2|1168.8|1563
1642670960000|2022-01-20 09:29:20|1169.8|1169.2|1169.6|1169.2|1170|1169.4|1169.6|1169.2|0
1642670970000|2022-01-20 09:29:30|1169.8|1169.6|1169.6|1169.2|1170|1169.6|1169.6|1169|2463
1642670980000|2022-01-20 09:29:40|1169.8|1169.4|1170.2|1169.8|1170.4|1170|1169.8|1169.2|3851
1642670990000|2022-01-20 09:29:50|1170|1169.6|1169.6|1169.2|1170.2|1169.6|1169.6|1169.2|1517
1642671000000|2022-01-20 09:30:00|1170|1169|1171.2|1170.8|1171.2|1170.8|1170|1169|19389
1642671010000|2022-01-20 09:30:10|1171.4|1171|1171.6|1171|1171.8|1171.2|1171.2|1171|1792
1642671020000|2022-01-20 09:30:20|1171.4|1171.2|1171.2|1170.6|1171.6|1171.2|1171|1170.6|34
1642671030000|2022-01-20 09:30:30|1171|1170.4|1171.2|1170.6|1171.4|1170.8|1171|1170.4|0
1642671040000|2022-01-20 09:30:40|1171|1170.4|1171.6|1171|1171.6|1171|1171|1170.4|0
1642671050000|2022-01-20 09:30:50|1171.4|1170.8|1171.2|1170.4|1171.4|1171|1170.8|1170.4|5786
1642671060000|2022-01-20 09:31:00|1171|1170.2|1170.6|1170|1171|1170.4|1170.6|1170|980
1642671070000|2022-01-20 09:31:10|1170.4|1169.8|1170.2|1169.6|1170.8|1169.8|1170|1169.6|1258
1642671080000|2022-01-20 09:31:20|1170|1169.8|1170.2|1169.6|1170.2|1169.8|1170|1169.4|2785
1642671090000|2022-01-20 09:31:30|1170|1169.4|1170|1169.4|1170|1169.6|1169.8|1169.4|436
1642671100000|2022-01-20 09:31:40||1169.6||1169.6||1169.6||1169.4|0
1642671110000|2022-01-20 09:31:50|1169.8|1169.4|1170.2|1169.8|1170.6|1170|1169.8|1169.4|1096
1642671120000|2022-01-20 09:32:00|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.4|0
1642671130000|2022-01-20 09:32:10||1169.6||1169.6||1169.8||1169.6|0
1642671140000|2022-01-20 09:32:20|1170|1169.8|1170.2|1169.8|1170.2|1170|1170|1169.6|1573
1642671150000|2022-01-20 09:32:30|1170.4|1170|1170.6|1170|1170.6|1170|1170.4|1170|383
1642671170000|2022-01-20 09:32:50|1170.8|1170.2|1170.8|1170.2|1170.8|1170.4|1170.8|1170.2|579
1642671180000|2022-01-20 09:33:00|1170.6|1170.4|1170.6|1170.4|1170.8|1170.4|1170.6|1170.4|0
1642671190000|2022-01-20 09:33:10|1170.8||1170.8||1171||1170.8||436
1642671200000|2022-01-20 09:33:20|1171|1170.6|1171.2|1170.8|1171.4|1170.8|1170.8|1170.6|936
1642671210000|2022-01-20 09:33:30|1171.4|1171|1171.4|1171|1171.6|1171|1171.2|1170.8|0
1642671230000|2022-01-20 09:33:50|1171.2|1170.8|1171|1170.8|1171.2|1170.8|1171|1170.8|19
1642671240000|2022-01-20 09:34:00|1170.8|1170.6|1170.2|1169.8|1170.8|1170.6|1170.2|1169.6|9657
1642671250000|2022-01-20 09:34:10|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|407
1642671260000|2022-01-20 09:34:20|1170|1169.6|1170.4|1169.8|1170.4|1170.2|1169.6|1169.2|24817
1642671270000|2022-01-20 09:34:30|1170.2|1169.6|1170|1169.6|1170.6|1170|1170|1169.6|3551
1642671280000|2022-01-20 09:34:40|1170.2||1170||1170.2||1170||0
1642671290000|2022-01-20 09:34:50|1170.2|1169.8|1170.2|1169.8|1170.2|1170|1170.2|1169.6|1100
1642671300000|2022-01-20 09:35:00|1170.4|1170|1170.6|1170|1170.8|1170.4|1170.4|1169.8|2353
1642671310000|2022-01-20 09:35:10|1170.8|1170.2|1171.2|1170.8|1171.2|1170.8|1170.6|1170|0
1642671320000|2022-01-20 09:35:20|1171.4|1170.6|1171.8|1171.2|1171.8|1171.2|1171.4|1170.6|616
1642671330000|2022-01-20 09:35:30|1171.6|1171|1171.6|1171.2|1171.6|1171.2|1171.4|1171|0
1642671340000|2022-01-20 09:35:40|1171.8|1171.4|1172|1171.4|1172|1171.4|1171.8|1171.4|436
1642671350000|2022-01-20 09:35:50|1171.8|1171.6|1172.2|1171.4|1172.2|1171.6|1171.6|1171.4|1286
1642671360000|2022-01-20 09:36:00|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|0
1642671370000|2022-01-20 09:36:10|1172.4|1172|1172.2|1171.8|1172.6|1172|1172.2|1171.8|398
1642671380000|2022-01-20 09:36:20|1172.4|1172|1172.4|1172|1172.4|1172|1172.2|1171.8|1342
1642671390000|2022-01-20 09:36:30|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.6|1172.2|904
1642671400000|2022-01-20 09:36:40|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.2|19
1642671410000|2022-01-20 09:36:50|1173|1172.6|1172.4|1172.2|1173|1172.6|1172.4|1172.2|11976
1642671420000|2022-01-20 09:37:00|1172.2|1172|1172.2|1171.8|1172.4|1172|1172|1171.6|3232
1642671430000|2022-01-20 09:37:10|1172||1172.2||1172.2||1172||446
1642671440000|2022-01-20 09:37:20|1172||1172.2||1172.2||1172||905
1642671450000|2022-01-20 09:37:30|1172|1172|1172.6|1172|1172.6|1172.2|1172|1172|6615
1642671460000|2022-01-20 09:37:40|1172.8|1172.2|1173.2|1172.8|1173.4|1173|1172.8|1172.2|3767
1642671470000|2022-01-20 09:37:50|1173||1173.2||1173.2||1173||3474
1642671480000|2022-01-20 09:38:00|1173.4|1173|1173.4|1173.2|1173.6|1173.2|1173.4|1173|0
1642671490000|2022-01-20 09:38:10|1173.6|1173.4|1173.6|1173.2|1173.8|1173.4|1173.6|1173|1072
1642671500000|2022-01-20 09:38:20|1173.2|1173|1173.2|1172.6|1173.4|1173|1173|1172.6|1408
1642671510000|2022-01-20 09:38:30|1173.4|1172.8|1173.2|1172.6|1173.4|1172.8|1173.2|1172.6|0
1642671520000|2022-01-20 09:38:40|1173.6|1172.8|1173.8|1173.4|1173.8|1173.6|1173.2|1172.8|14125
1642671530000|2022-01-20 09:38:50|1174|1173.6|1174|1173.6|1174|1173.8|1174|1173.6|4519
1642671540000|2022-01-20 09:39:00|1173.8|1173.8|1174|1173.6|1174|1173.8|1173.8|1173.6|20
1642671550000|2022-01-20 09:39:10|1174.2|1173.8|1174.8|1174.2|1174.8|1174.2|1174.2|1173.6|4610
1642671560000|2022-01-20 09:39:20|1174.6|1174|1174.2|1173.8|1174.6|1174|1174.2|1173.8|4
1642671570000|2022-01-20 09:39:30|1174|1173.6|1174|1173.6|1174.2|1173.6|1173.8|1173.6|4053
1642671580000|2022-01-20 09:39:40|1174.2|1173.8|1174.2|1173.8|1174.4|1174|1174.2|1173.8|9441
1642671590000|2022-01-20 09:39:50|1174|1173.6|1173.6|1173.4|1174|1173.6|1173.6|1173.4|4612
1642671600000|2022-01-20 09:40:00|1173.8|1173.6|1174|1173.6|1174.2|1173.8|1173.8|1173.6|7262
1642671610000|2022-01-20 09:40:10|1174.2|1173.8|1174.2|1174|1174.2|1174|1174.2|1173.8|1041
1642671620000|2022-01-20 09:40:20|1174|1173.8|1173.6|1173.4|1174.2|1173.8|1173.6|1173.4|7211
1642671630000|2022-01-20 09:40:30|1173.8|1173.2|1173.6|1173.2|1173.8|1173.4|1173.4|1173.2|13995
1642671640000|2022-01-20 09:40:40||1173.4||1173.2||1173.4||1173.2|0
1642671650000|2022-01-20 09:40:50|1173.4|1173|1173.4|1173|1173.6|1173.2|1173.4|1173|303
1642671660000|2022-01-20 09:41:00|1173.6|1173.2|1173.6|1173.2|1173.6|1173.4|1173.6|1173.2|275
1642671670000|2022-01-20 09:41:10|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|3729
1642671680000|2022-01-20 09:41:20|1173.8|1173.4|1173.8|1173.6|1174|1173.6|1173.8|1173.4|1476
1642671690000|2022-01-20 09:41:30|1174|1173.4|1173|1172.4|1174|1173.4|1173|1172.4|2163
1642671700000|2022-01-20 09:41:40|1172.8|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.6|12564
1642671710000|2022-01-20 09:41:50|1173.4|1172.6|1173.4|1172.8|1173.6|1173.2|1173.2|1172.6|1595
1642671720000|2022-01-20 09:42:00|1173.6|1173|1173.6|1173.4|1173.6|1173.4|1173.4|1172.8|0
1642671730000|2022-01-20 09:42:10|1173.4|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1172.8|163
1642671740000|2022-01-20 09:42:20|1173.8|1173.4|1174|1173.4|1174|1173.6|1173.8|1173.4|1588
1642671750000|2022-01-20 09:42:30|1173.8|1173.6|1174|1173.6|1174|1173.8|1173.8|1173.4|2325
1642671760000|2022-01-20 09:42:40||1173.8||1173.6||1173.8||1173.6|0
1642671770000|2022-01-20 09:42:50|1173.8|1173.4|1174|1173.8|1174|1173.8|1173.6|1173.2|3339
1642671780000|2022-01-20 09:43:00|1173.8|1173.6|1174.4|1173.8|1174.6|1174.4|1173.8|1173.6|11618
1642671790000|2022-01-20 09:43:10|1174|1174|1173.6|1173.2|1174.2|1174|1173.6|1173|12814
1642671810000|2022-01-20 09:43:30|1173.4||1173.6||1173.6||1173.4||379
1642671820000|2022-01-20 09:43:40|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|500
1642671830000|2022-01-20 09:43:50||1173||1173||1173||1173|0
1642671840000|2022-01-20 09:44:00|1173.4|1172.8|1172.6|1172|1173.4|1173|1172.4|1172|0
1642671850000|2022-01-20 09:44:10||1172.2||1172.2||1172.2||1172.2|0
1642671860000|2022-01-20 09:44:20|1172.4||1172.6||1172.6||1172.4||0
1642671870000|2022-01-20 09:44:30|1172.4|1172|1172|1171.6|1172.4|1172|1172|1171.6|408
1642671880000|2022-01-20 09:44:40|1171.8|1171.4|1172|1171.4|1172|1171.4|1171.8|1171.4|0
1642671890000|2022-01-20 09:44:50|1171.8||1171.6||1171.8||1171.6||0
1642671900000|2022-01-20 09:45:00|1171.8|1171.6|1171.8|1171.4|1172|1171.6|1171.6|1171.4|3856
1642671910000|2022-01-20 09:45:10|1171.4|1171.2|1171.8|1171.2|1171.8|1171.4|1171.4|1171.2|308
1642671930000|2022-01-20 09:45:30|1171.6|1171|1171|1170.6|1171.6|1171|1170.6|1170.2|6597
1642671940000|2022-01-20 09:45:40|1170.8|1170.4|1171|1170.6|1171.2|1170.8|1170.8|1170.4|1248
1642671950000|2022-01-20 09:45:50|1171.2|1170.8|1171.6|1171|1171.8|1171.4|1171.2|1170.8|2385
1642671960000|2022-01-20 09:46:00|1171.4|1171.2|1171.2|1170.6|1171.4|1171.2|1171.2|1170.6|5333
1642671970000|2022-01-20 09:46:10|1171|1170.4|1171|1170.6|1171.2|1170.8|1171|1170.4|0
1642671980000|2022-01-20 09:46:20||1170.4||1170.6||1170.6||1170.4|0
1642671990000|2022-01-20 09:46:30|1170.8|1170.4|1171|1170.4|1171|1170.4|1170.8|1170.4|0
1642672000000|2022-01-20 09:46:40||1170.6||1170.8||1170.8||1170.6|0
1642672010000|2022-01-20 09:46:50||1170.6||1170.4||1170.6||1170.4|1193
1642672020000|2022-01-20 09:47:00|1170.8|1170.6|1170.8|1170.2|1171|1170.8|1170.8|1170.2|1853
1642672040000|2022-01-20 09:47:20|1170.6|1170|1171.6|1171|1171.6|1171|1170.6|1170|3514
1642672050000|2022-01-20 09:47:30|1171.4||1171.4||1171.4||1171.4||0
1642672060000|2022-01-20 09:47:40|1171.6|1171.4|1171.6|1171|1171.8|1171.4|1171.4|1171|912
1642672070000|2022-01-20 09:47:50|1171.4|1170.8|1170.8|1170.2|1171.4|1170.8|1170.8|1170.2|940
1642672080000|2022-01-20 09:48:00|1170.6|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|436
1642672090000|2022-01-20 09:48:10|1170.8|1170|1170.4|1170|1170.8|1170|1170.4|1170|2234
1642672100000|2022-01-20 09:48:20|1170.2|1169.8|1170.2|1169.6|1170.4|1169.8|1170|1169.6|1266
1642672110000|2022-01-20 09:48:30|1170|1169.4|1170.2|1169.6|1170.2|1169.6|1170|1169.4|2767
1642672120000|2022-01-20 09:48:40|1170.4|1169.8|1170.6|1170|1170.6|1170.2|1170.4|1169.6|1562
1642672130000|2022-01-20 09:48:50||1170.2||1170.2||1170.4||1170.2|0
1642672140000|2022-01-20 09:49:00||1170.4||1170.4||1170.4||1170.2|0
1642672150000|2022-01-20 09:49:10||1170.2||1170||1170.2||1170|436
1642672160000|2022-01-20 09:49:20|1170.4|1169.8|1170.2|1169.8|1170.4|1169.8|1170|1169.6|0
1642672170000|2022-01-20 09:49:30|1170.4|1170|1170.8|1170.2|1171|1170.4|1170.4|1170|1379
1642672180000|2022-01-20 09:49:40|1170.6|1170.4|1171|1170.4|1171|1170.4|1170.6|1170.4|0
1642672190000|2022-01-20 09:49:50|1171.2|1170.6|1171.6|1171.2|1171.8|1171.2|1171.2|1170.6|0
1642672200000|2022-01-20 09:50:00|1171.4|1171|1171|1170.6|1171.6|1171|1171|1170.6|0
1642672210000|2022-01-20 09:50:10|1171.2||1171||1171.2||1171||0
1642672220000|2022-01-20 09:50:20|1171.2|1170.4|1171.2|1170.6|1171.2|1170.6|1171|1170.4|0
1642672230000|2022-01-20 09:50:30|1171|1170.4|1171.6|1171.2|1171.6|1171.2|1170.8|1170.4|1386
1642672240000|2022-01-20 09:50:40|1171.4|1171|1171.4|1171|1171.6|1171|1171.4|1171|0
1642672250000|2022-01-20 09:50:50|1171.2|1170.8|1171.4|1170.8|1171.4|1170.8|1171.2|1170.6|0
1642672260000|2022-01-20 09:51:00|1171.6|1171|1171.6|1171|1171.6|1171|1171.6|1171|0
1642672270000|2022-01-20 09:51:10|1171.8|1171.2|1172|1171.6|1172.2|1171.8|1171.8|1171.2|9835
1642672280000|2022-01-20 09:51:20|1172.2|1171.8|1172.4|1172|1172.4|1172|1172.2|1171.8|0
1642672290000|2022-01-20 09:51:30|1172.2|1172.2|1172.2|1171.6|1172.4|1172.2|1172|1171.6|9598
1642672300000|2022-01-20 09:51:40|1172|1171.4|1171.8|1171.4|1172|1171.4|1171.8|1171.4|0
1642672310000|2022-01-20 09:51:50|1172|1171.6|1172.2|1172|1172.4|1172|1172|1171.6|7308
1642672320000|2022-01-20 09:52:00|1172.4|1171.8|1172|1171.4|1172.6|1172.2|1171.8|1171.4|3507
1642672330000|2022-01-20 09:52:10|1171.8|1171.8|1171.8|1171.4|1172|1171.8|1171.8|1171.2|2538
1642672340000|2022-01-20 09:52:20|1171.6||1171.8||1171.8||1171.6||1402
1642672350000|2022-01-20 09:52:30|1171.6|1171.2|1171.2|1171|1171.8|1171.2|1171.2|1171|762
1642672360000|2022-01-20 09:52:40|1171.4|1171.2|1171.4|1171|1171.4|1171.2|1171.4|1171|0
1642672370000|2022-01-20 09:52:50||1170.8||1170.8||1171||1170.8|0
1642672380000|2022-01-20 09:53:00|1171.6|1171|1171.8|1171.4|1172|1171.6|1171.6|1171|2404
1642672390000|2022-01-20 09:53:10|1172|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.4|0
1642672400000|2022-01-20 09:53:20|1172.2|1171.8|1172|1171.8|1172.2|1171.8|1172|1171.8|0
1642672410000|2022-01-20 09:53:30|1171.8|1171.6|1171.2|1170.8|1171.8|1171.6|1171.2|1170.8|9716
1642672420000|2022-01-20 09:53:40|1171||1171.2||1171.2||1171||0
1642672440000|2022-01-20 09:54:00|1171.4|1171|1171.8|1171.4|1172|1171.6|1171.2|1171|6329
1642672450000|2022-01-20 09:54:10|1172|1171.6|1172|1171.6|1172.2|1171.6|1172|1171.6|463
1642672460000|2022-01-20 09:54:20|1171.6|1171.4|1171.6|1171|1171.8|1171.4|1171.4|1171|2434
1642672470000|2022-01-20 09:54:30|1171.8|1171.2|1171.8|1171.2|1171.8|1171.2|1171.8|1171|0
1642672480000|2022-01-20 09:54:40|1171.6|1171|1171.6|1171|1171.6|1171|1171.4|1171|0
1642672490000|2022-01-20 09:54:50|1171.8|1171.2|1171.6|1171.2|1171.8|1171.2|1171.6|1171.2|0
1642672500000|2022-01-20 09:55:00|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1642672510000|2022-01-20 09:55:10|1171.6|1171.2|1171.6|1171|1171.6|1171.2|1171.6|1171|950
1642672530000|2022-01-20 09:55:30|1171.4|1171.2|1172|1171.4|1172|1171.6|1171.4|1171.2|706
1642672540000|2022-01-20 09:55:40|1171.8|1171.6|1171.6|1171.2|1171.8|1171.6|1171.6|1171.2|106
1642672550000|2022-01-20 09:55:50|1171.8|1171|1171.6|1171.2|1171.8|1171.2|1171.4|1171|7031
1642672560000|2022-01-20 09:56:00|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1642672570000|2022-01-20 09:56:10|1171.6|1170.8|1170.8|1170.4|1171.6|1170.8|1170.8|1170.4|1303
1642672580000|2022-01-20 09:56:20|1170.6|1170.2|1170.4|1170|1170.8|1170.4|1170.4|1170|123
1642672590000|2022-01-20 09:56:30|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|0
1642672600000|2022-01-20 09:56:40|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|25
1642672610000|2022-01-20 09:56:50||1169.8||1169.8||1169.8||1169.6|0
1642672620000|2022-01-20 09:57:00|1169.8|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|373
1642672630000|2022-01-20 09:57:10|1169.6|1169.2|1169.8|1169.4|1169.8|1169.6|1169.4|1169|1937
1642672640000|2022-01-20 09:57:20|1170|1169.6|1170|1169.4|1170|1169.8|1169.8|1169.4|2249
1642672650000|2022-01-20 09:57:30|1169.8||1169.8||1169.8||1169.8||0
1642672660000|2022-01-20 09:57:40|1169.6||1169.6||1169.6||1169.6||0
1642672680000|2022-01-20 09:58:00|1169.8|1169.6|1170.4|1170|1170.6|1170.2|1169.8|1169.6|2376
1642672690000|2022-01-20 09:58:10|1170.2|1169.8|1170|1169.4|1170.2|1169.8|1170|1169.4|0
1642672700000|2022-01-20 09:58:20|1169.8|1170|1170.2|1169.6|1170.2|1170|1169.8|1169.4|20000
1642672710000|2022-01-20 09:58:30|1170|1169.4|1170.2|1169.6|1170.2|1170|1169.6|1169.4|12878
1642672720000|2022-01-20 09:58:40|1170||1170||1170||1170||0
1642672730000|2022-01-20 09:58:50|1169.8|1169.4|1169.6|1169|1170.2|1169.8|1169.4|1169|22007
1642672740000|2022-01-20 09:59:00|1169.4|1169.2|1169.2|1168.6|1169.6|1169.2|1169|1168.4|2308
1642672750000|2022-01-20 09:59:10|1169|1168.4|1168.6|1168|1169|1168.6|1168.4|1168|10152
1642672760000|2022-01-20 09:59:20|1168.8|1168.2|1168.8|1168.2|1168.8|1168.4|1168.8|1168.2|437
1642672770000|2022-01-20 09:59:30|1168.6|1168|1168|1167.6|1168.6|1168.2|1168|1167.6|7589
1642672780000|2022-01-20 09:59:40||1167.4||1167.4||1167.4||1167.4|0
1642672790000|2022-01-20 09:59:50|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.8|1167.2|0
1642672800000|2022-01-20 10:00:00|1168|1167.6|1168|1167.4|1168|1167.6|1167.8|1167.4|1793
1642672810000|2022-01-20 10:00:10|1168.2|1167.6|1168.4|1168|1168.6|1168.2|1168.2|1167.6|6697
1642672820000|2022-01-20 10:00:20|1168.6|1168.2|1168.2|1167.8|1168.6|1168.4|1168.2|1167.8|9159
1642672830000|2022-01-20 10:00:30|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1642672840000|2022-01-20 10:00:40|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.8|4879
1642672850000|2022-01-20 10:00:50|1168.4|1168.2|1168.8|1168.2|1169|1168.6|1168.4|1167.8|8945
1642672860000|2022-01-20 10:01:00|1168.6|1168|1168.4|1168|1168.6|1168|1168.4|1168|0
1642672870000|2022-01-20 10:01:10||1168.2||1168||1168.2||1168|437
1642672880000|2022-01-20 10:01:20|1168.6|1168.2|1169.4|1169|1169.8|1169.2|1168.6|1168.2|4138
1642672890000|2022-01-20 10:01:30|1169.6||1169.6||1169.6||1169.4||0
1642672900000|2022-01-20 10:01:40|1169.4|1169.2|1169.6|1169.4|1169.6|1169.4|1169.4|1169.2|0
1642672910000|2022-01-20 10:01:50|1169.8||1169.8||1169.8||1169.8||650
1642672920000|2022-01-20 10:02:00|1170|1169.6|1169.6|1169|1170.2|1169.8|1169.4|1168.8|9720
1642672930000|2022-01-20 10:02:10|1169.4|1168.8|1169.8|1169.4|1169.8|1169.6|1169.4|1168.8|2964
1642672940000|2022-01-20 10:02:20|1170|1169.6|1170|1169.6|1170.4|1170|1170|1169.6|3773
1642672950000|2022-01-20 10:02:30|1170.2|1169.8|1169.6|1169|1170.2|1169.8|1169.4|1169|3706
1642672960000|2022-01-20 10:02:40|1169.8|1169.2|1169.6|1169|1169.8|1169.2|1169.6|1169|0
1642672970000|2022-01-20 10:02:50|1169.4|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|0
1642672980000|2022-01-20 10:03:00||1169.2||1169.2||1169.2||1169|0
1642672990000|2022-01-20 10:03:10|||||||||172
1642673000000|2022-01-20 10:03:20|1169.6|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|252
1642673020000|2022-01-20 10:03:40|1170|1169.6|1170.6|1170|1170.6|1170|1169.8|1169.4|6651
1642673030000|2022-01-20 10:03:50|1170.8|1170.2|1170.4|1169.8|1170.8|1170.4|1170|1169.6|7383
1642673040000|2022-01-20 10:04:00|1170.2|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|1209
1642673050000|2022-01-20 10:04:10|1170.2||1170.4||1170.4||1170.2||0
1642673060000|2022-01-20 10:04:20||1170||1170||1170||1170|0
1642673070000|2022-01-20 10:04:30|1170.2|1169.8|1170.2|1170|1170.2|1170|1170.2|1169.8|0
1642673080000|2022-01-20 10:04:40|1170.4||1170.2||1170.4||1170.2||862
1642673090000|2022-01-20 10:04:50|1170.4||1170.4||1170.4||1170.4||0
1642673100000|2022-01-20 10:05:00|1170.2|1169.8|1169.8|1169.4|1170.4|1170|1169.6|1169.4|12807
1642673110000|2022-01-20 10:05:10|1170||1169.8||1170||1169.6||0
1642673120000|2022-01-20 10:05:20|1170|1169.6|1170.2|1170|1170.4|1170|1169.8|1169.6|7172
1642673130000|2022-01-20 10:05:30|1170.4|1169.8|1170.4|1170|1170.4|1170.2|1170.4|1169.8|2551
1642673140000|2022-01-20 10:05:40|1170.2||1170.2||1170.2||1170.2||0
1642673150000|2022-01-20 10:05:50|1170|1169.8|1169.8|1169.4|1170.2|1169.8|1169.6|1169.2|7
1642673160000|2022-01-20 10:06:00|1169.6|1169.2|1169.6|1169.2|1169.6|1169.4|1169.6|1169|0
1642673170000|2022-01-20 10:06:10|1169.8|1169.4|1168.2|1167.8|1169.8|1169.6|1168.2|1167.8|86675
1642673180000|2022-01-20 10:06:20|1168|1168|1168.4|1168|1168.6|1168|1168|1167.8|5910
1642673190000|2022-01-20 10:06:30|1168.2|1167.8|1168|1167.6|1168.4|1167.8|1167.8|1167.6|437
1642673200000|2022-01-20 10:06:40|||||||||165
1642673210000|2022-01-20 10:06:50|1168.2|1167.8|1169|1168.6|1169.2|1168.8|1168.2|1167.8|11867
1642673220000|2022-01-20 10:07:00|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1168.8|1168.6|2569
1642673230000|2022-01-20 10:07:10|1168.8|1168.4|1169|1168.4|1169|1168.4|1168.6|1168.4|1511
1642673240000|2022-01-20 10:07:20|1168.8|1168.6|1168.4|1168|1168.8|1168.6|1168.4|1168|10000
1642673250000|2022-01-20 10:07:30|1168.2|1167.8|1168.4|1168|1168.6|1168.2|1168|1167.6|9528
1642673270000|2022-01-20 10:07:50|1168.2||1168.4||1168.4||1168.2||0
1642673280000|2022-01-20 10:08:00|1168|1167.8|1168|1167.6|1168.4|1168|1168|1167.6|2328
1642673290000|2022-01-20 10:08:10|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|0
1642673300000|2022-01-20 10:08:20|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|0
1642673310000|2022-01-20 10:08:30|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|0
1642673320000|2022-01-20 10:08:40|1167.8||1167.8||1167.8||1167.8||1164
1642673330000|2022-01-20 10:08:50|1167.6|1167.4|1168.2|1167.8|1168.4|1168|1167.6|1167.2|4404
1642673340000|2022-01-20 10:09:00|1168.4|1168|1168.2|1168|1168.4|1168|1168.2|1167.8|0
1642673350000|2022-01-20 10:09:10|1168.4|1167.8|1168.6|1168|1168.6|1168.2|1168.2|1167.8|437
1642673360000|2022-01-20 10:09:20||1168.2||1168.2||1168.2||1168.2|0
1642673370000|2022-01-20 10:09:30|1168.8|1168.4|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|401
1642673390000|2022-01-20 10:09:50|1168.6|1168.6|1168.8|1168.4|1168.8|1168.6|1168.6|1168.2|637
1642673400000|2022-01-20 10:10:00|1168.6|1168.6|1168.2|1167.8|1168.6|1168.6|1168.2|1167.8|915
1642673410000|2022-01-20 10:10:10|1168|1167.6|1168.4|1168|1168.4|1168|1168|1167.6|906
1642673420000|2022-01-20 10:10:20|1168.2|1167.8|1168.4|1168.2|1168.4|1168.2|1168.2|1167.8|0
1642673430000|2022-01-20 10:10:30|1168.6|1168.4|1168.8|1168.4|1168.8|1168.4|1168.4|1168|2130
1642673440000|2022-01-20 10:10:40|1169|1168.2|1169.2|1168.6|1169.2|1168.8|1169|1168.2|328
1642673450000|2022-01-20 10:10:50|1169|1168.8|1169|1168.4|1169|1168.8|1168.8|1168.4|1163
1642673460000|2022-01-20 10:11:00|1168.8|1168.2|1169|1168.4|1169|1168.6|1168.8|1168.2|0
1642673470000|2022-01-20 10:11:10|1168.8|1168.2|1169|1168.4|1169|1168.4|1168.8|1168.2|0
1642673480000|2022-01-20 10:11:20|1169.2|1168.6|1169.2|1168.6|1169.2|1168.8|1169.2|1168.6|0
1642673490000|2022-01-20 10:11:30||1168.8||1168.6||1168.8||1168.6|0
1642673500000|2022-01-20 10:11:40|1169|1168.8|1169|1168.8|1169|1168.8|1168.8|1168.8|0
1642673520000|2022-01-20 10:12:00|1168.8|1168.6|1168.6|1168.2|1169|1168.8|1168.6|1168|129
1642673530000|2022-01-20 10:12:10|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.4|1168|0
1642673540000|2022-01-20 10:12:20||1168.2||1168||1168.2||1168|0
1642673550000|2022-01-20 10:12:30|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.4|2500
1642673570000|2022-01-20 10:12:50|1168.4|1168|1168.4|1167.8|1168.4|1168|1168.4|1167.8|1815
1642673580000|2022-01-20 10:13:00|1168.2|1168|1168|1167.8|1168.2|1168|1168|1167.6|7
1642673590000|2022-01-20 10:13:10|1167.8|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.6|42
1642673600000|2022-01-20 10:13:20|1167.8|1167.4|1167.6|1167.2|1167.8|1167.6|1167.6|1167.2|1572
1642673610000|2022-01-20 10:13:30|1167.8|1167.4|1168|1167.4|1168|1167.6|1167.8|1167.4|1164
1642673620000|2022-01-20 10:13:40|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|90
1642673630000|2022-01-20 10:13:50|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|530
1642673640000|2022-01-20 10:14:00|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.4|1168|0
1642673650000|2022-01-20 10:14:10||1168.2||1168.2||1168.2||1168.2|0
1642673660000|2022-01-20 10:14:20|1168.6|1168.4|1169|1168.6|1169|1168.6|1168.6|1168.2|3112
1642673670000|2022-01-20 10:14:30|1168.8|1168.8|1169|1168.6|1169|1168.8|1168.8|1168.6|794
1642673680000|2022-01-20 10:14:40|1168.8|1168.4|1168.6|1168.4|1168.8|1168.4|1168.6|1168.4|45
1642673690000|2022-01-20 10:14:50|1168.4|1168.2|1168.6|1168.2|1168.6|1168.2|1168.4|1168|5
1642673700000|2022-01-20 10:15:00|1168.4|1168|1168.4|1167.8|1168.4|1168|1168|1167.6|6593
1642673710000|2022-01-20 10:15:10|1168.2|1168|1168.2|1167.8|1168.2|1168|1168|1167.8|2202
1642673720000|2022-01-20 10:15:20|1168.4|1168|1168.6|1168.2|1168.6|1168.4|1168.4|1167.8|3833
1642673730000|2022-01-20 10:15:30|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|0
1642673740000|2022-01-20 10:15:40|1169|1168.6|1168.8|1168.4|1169.2|1168.6|1168.8|1168.4|437
1642673750000|2022-01-20 10:15:50||1168.2||1168.2||1168.4||1168.2|0
1642673760000|2022-01-20 10:16:00|1169|1168.4|1168.8|1168.6|1169.2|1168.8|1168.8|1168.4|3653
1642673770000|2022-01-20 10:16:10|1168.6|1168.4|1168.8|1168.2|1168.8|1168.4|1168.6|1168.2|93
1642673780000|2022-01-20 10:16:20|1168.6|1168|1168.6|1168|1168.6|1168.2|1168.4|1168|2485
1642673790000|2022-01-20 10:16:30|1168.4|1167.8|1169|1168.6|1169|1168.6|1168.2|1167.8|1223
1642673800000|2022-01-20 10:16:40|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.2|1167.8|1822
1642673810000|2022-01-20 10:16:50|1168.8|1168|1169|1168.4|1169|1168.4|1168.8|1168|0
1642673820000|2022-01-20 10:17:00||1168.6||1168.4||1168.6||1168.4|0
1642673830000|2022-01-20 10:17:10|1169.2|1168.6|1169.2|1169|1169.2|1169|1169.2|1168.6|0
1642673850000|2022-01-20 10:17:30|1169|1168.8|1168.6|1168.2|1169|1168.8|1168.6|1168.2|59
1642673870000|2022-01-20 10:17:50|1168.8|1168.4|1168.8|1168.2|1168.8|1168.4|1168.6|1168.2|0
1642673880000|2022-01-20 10:18:00|1168.6|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168|0
1642673890000|2022-01-20 10:18:10|1168.4|1168.4|1168.8|1168.4|1168.8|1168.4|1168.4|1168.2|656
1642673900000|2022-01-20 10:18:20|1168.6|1168.2|1168.4|1168.2|1168.6|1168.2|1168.4|1168.2|0
1642673910000|2022-01-20 10:18:30|1168.2|1168|1168.2|1168|1168.2|1168|1168.2|1167.8|214
1642673920000|2022-01-20 10:18:40|1168|1167.8|1168|1167.6|1168|1167.8|1168|1167.6|0
1642673930000|2022-01-20 10:18:50|1168.2|1167.8|1168.2|1167.6|1168.2|1167.8|1168|1167.6|0
1642673940000|2022-01-20 10:19:00||1167.8||1168||1168||1167.8|0
1642673950000|2022-01-20 10:19:10|1168.4|1167.8|1168.6|1168.2|1168.8|1168.4|1168.4|1167.8|2644
1642673960000|2022-01-20 10:19:20||1168||1168.2||1168.2||1168|0
1642674000000|2022-01-20 10:20:00|1168.4|1168|1168.2|1167.8|1168.6|1168.2|1168.2|1167.8|1782
1642674010000|2022-01-20 10:20:10|1168.4||1168.2||1168.4||1168.2||0
1642674020000|2022-01-20 10:20:20|1168|1167.6|1168.4|1168.2|1168.6|1168.2|1168|1167.6|7
1642674030000|2022-01-20 10:20:30|1168.2|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.6|5861
1642674040000|2022-01-20 10:20:40|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|0
1642674060000|2022-01-20 10:21:00|1168|1168|1168.2|1167.8|1168.2|1168|1168|1167.8|1510
1642674070000|2022-01-20 10:21:10|1168|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|611
1642674080000|2022-01-20 10:21:20|1167.8|1167.4|1167.6|1167|1167.8|1167.4|1167.6|1167|693
1642674090000|2022-01-20 10:21:30|1167.4|1166.8|1167.2|1166.8|1167.4|1166.8|1167|1166.6|6560
1642674100000|2022-01-20 10:21:40|1167.4|1167|1168|1167.6|1168|1167.8|1167.4|1167|2322
1642674110000|2022-01-20 10:21:50|1167.8|1167.4|1167.8|1167.6|1168|1167.8|1167.8|1167.4|2042
1642674130000|2022-01-20 10:22:10|1168|1167.8|1167.8|1167.6|1168|1167.8|1167.8|1167.6|2740
1642674140000|2022-01-20 10:22:20|1167.6|1167.4|1167.8|1167.2|1167.8|1167.4|1167.6|1167.2|8206
1642674150000|2022-01-20 10:22:30|1168|1167.4|1167.8|1167.4|1168|1167.4|1167.8|1167.4|0
1642674160000|2022-01-20 10:22:40|1168||1167.8||1168||1167.8||0
1642674170000|2022-01-20 10:22:50|1167.6|1167.2|1167.4|1167|1167.8|1167.2|1167.4|1167|986
1642674180000|2022-01-20 10:23:00|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1642674190000|2022-01-20 10:23:10|||||||||67
1642674200000|2022-01-20 10:23:20|1167.8|1167.4|1168.4|1168|1168.4|1168|1167.8|1167.4|728
1642674240000|2022-01-20 10:24:00|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|1626
1642674250000|2022-01-20 10:24:10|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|0
1642674260000|2022-01-20 10:24:20|1167.8|1167.4|1167.6|1167.2|1168|1167.6|1167.6|1167.2|166
1642674270000|2022-01-20 10:24:30|1167.4|1167|1168.2|1167.8|1168.2|1167.8|1167.4|1167|3646
1642674280000|2022-01-20 10:24:40||1167.6||1167.8||1167.8||1167.6|0
1642674290000|2022-01-20 10:24:50|1168.4|1168|1168.4|1168|1168.4|1168.2|1168.4|1168|569
1642674300000|2022-01-20 10:25:00|1168.6|1167.8|1169|1168.6|1169|1168.6|1168.6|1167.8|1631
1642674320000|2022-01-20 10:25:20|1168.8|1168.4|1168.6|1168.4|1168.8|1168.4|1168.4|1168.2|522
1642674330000|2022-01-20 10:25:30|1168.8|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.6|909
1642674340000|2022-01-20 10:25:40|1168.8|1168.8|1169|1168.6|1169|1168.8|1168.8|1168.6|1608
1642674350000|2022-01-20 10:25:50|1168.8|1168.8|1168.8|1168.6|1169|1168.8|1168.8|1168.6|316
1642674360000|2022-01-20 10:26:00|1169|1168.8|1168.8|1168.6|1169|1168.8|1168.8|1168.6|330
1642674370000|2022-01-20 10:26:10|1169|1168.8|1169.4|1169.2|1169.4|1169.2|1169|1168.8|2952
1642674380000|2022-01-20 10:26:20|1169.6|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.4|1592
1642674390000|2022-01-20 10:26:30|1170|1169.6|1170|1169.6|1170.2|1169.6|1169.8|1169.6|0
1642674400000|2022-01-20 10:26:40|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|0
1642674410000|2022-01-20 10:26:50|1170.4|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|238
1642674420000|2022-01-20 10:27:00|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|0
1642674430000|2022-01-20 10:27:10|1170.2|1170|1170.4|1170|1170.4|1170.2|1170.2|1170|0
1642674440000|2022-01-20 10:27:20|1170.6|1170.2|1171.4|1171|1171.6|1171.2|1170.6|1170.2|6319
1642674450000|2022-01-20 10:27:30|1171.2|1170.8|1171.2|1170.8|1171.2|1171|1171|1170.6|87
1642674460000|2022-01-20 10:27:40|1171|1170.6|1171.2|1170.8|1171.4|1170.8|1171|1170.6|0
1642674470000|2022-01-20 10:27:50|1171|1170.6|1171|1170.4|1171|1170.6|1170.8|1170.4|210
1642674480000|2022-01-20 10:28:00||1170.6||1170.6||1170.6||1170.6|0
1642674490000|2022-01-20 10:28:10|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|0
1642674500000|2022-01-20 10:28:20|1171.2|1170.8|1170.8|1170.4|1171.2|1170.8|1170.6|1170.2|8750
1642674510000|2022-01-20 10:28:30|1171|1170.6|1171|1170.6|1171.2|1170.6|1170.8|1170.4|3392
1642674520000|2022-01-20 10:28:40|1170.8|1170.8|1171.2|1171|1171.2|1171|1170.8|1170.6|1826
1642674530000|2022-01-20 10:28:50|1171.4||1171.6||1171.6||1171.4||400
1642674540000|2022-01-20 10:29:00|1171.4|1171.2|1171.6|1171.2|1171.6|1171.2|1171.2|1171.2|2236
1642674550000|2022-01-20 10:29:10|1171.4|1171|1171.6|1171|1171.6|1171.2|1171.4|1171|0
1642674560000|2022-01-20 10:29:20|1171.4|1171.2|1171.8|1171.6|1171.8|1171.6|1171.4|1171.2|1530
1642674570000|2022-01-20 10:29:30|1171.6|1171.4|1171.8|1171.2|1171.8|1171.4|1171.6|1171|642
1642674580000|2022-01-20 10:29:40|1171.4|1171.4|1171.8|1171.4|1171.8|1171.4|1171.4|1171.2|200
1642674590000|2022-01-20 10:29:50|1172|1171.6|1172.2|1171.8|1172.2|1172|1172|1171.6|5713
1642674600000|2022-01-20 10:30:00|1172|1171.6|1171.8|1171.4|1172.2|1171.8|1171.8|1171.4|9
1642674610000|2022-01-20 10:30:10|1172|1171.6|1172|1171.4|1172|1171.6|1172|1171.4|0
1642674620000|2022-01-20 10:30:20|1171.8|1171.2|1172|1171.8|1172|1171.8|1171.6|1171.2|2026
1642674630000|2022-01-20 10:30:30|1172.2|1171.6|1172.4|1172.2|1172.4|1172.2|1172|1171.6|3824
1642674640000|2022-01-20 10:30:40|1172.6|1172.4|1172.6|1172.4|1172.6|1172.4|1172.6|1172.4|436
1642674650000|2022-01-20 10:30:50||1172.2||1172.2||1172.2||1172.2|72
1642674660000|2022-01-20 10:31:00|1172.8|1172.4|1172.8|1172.2|1173.2|1172.8|1172.4|1172.2|10991
1642674670000|2022-01-20 10:31:10|1172.6|1172|1172.2|1171.6|1172.6|1172|1172|1171.6|578
1642674680000|2022-01-20 10:31:20|1172|1171.4|1171.8|1171.2|1172|1171.6|1171.6|1171|0
1642674690000|2022-01-20 10:31:30|1171.6|1171.4|1171.2|1170.6|1171.8|1171.4|1171.2|1170.6|2408
1642674700000|2022-01-20 10:31:40||1170.8||1170.8||1170.8||1170.8|0
1642674720000|2022-01-20 10:32:00|1171|1170.6|1171.2|1170.8|1171.2|1171|1171|1170.4|923
1642674730000|2022-01-20 10:32:10|1171|1170.6|1171.2|1170.6|1171.2|1170.8|1171|1170.4|890
1642674740000|2022-01-20 10:32:20|1171.4|1170.8|1171.4|1171|1171.6|1171.2|1171.2|1170.8|3292
1642674750000|2022-01-20 10:32:30|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.6|0
1642674760000|2022-01-20 10:32:40|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1642674770000|2022-01-20 10:32:50|1171.6|1171.2|1172|1171.4|1172|1171.4|1171.6|1171.2|0
1642674780000|2022-01-20 10:33:00|1171.8|1171.2|1171.8|1171.2|1171.8|1171.2|1171.4|1170.8|1987
1642674790000|2022-01-20 10:33:10|1172|1171.4|1171.8|1171.2|1172|1171.4|1171.8|1171.2|0
1642674800000|2022-01-20 10:33:20|1172|1171.4|1172|1171.4|1172|1171.4|1171.8|1171.4|0
1642674810000|2022-01-20 10:33:30|1171.8|1171.6|1172|1171.6|1172.2|1171.6|1171.8|1171.6|172
1642674820000|2022-01-20 10:33:40|1171.8||1171.8||1171.8||1171.8||0
1642674830000|2022-01-20 10:33:50|1171.6|1171.4|1171.2|1170.6|1171.8|1171.4|1171|1170.4|683
1642674840000|2022-01-20 10:34:00|1171|1170.4|1171|1170.4|1171|1170.6|1170.8|1170.2|3494
1642674850000|2022-01-20 10:34:10|1171.2|1170.6|1170.8|1170.4|1171.2|1170.6|1170.8|1170.2|137
1642674860000|2022-01-20 10:34:20|1170.6|1170.2|1170.8|1170.2|1170.8|1170.2|1170.6|1170.2|0
1642674870000|2022-01-20 10:34:30||1170.4||1170.4||1170.4||1170.2|0
1642674880000|2022-01-20 10:34:40|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|1211
1642674890000|2022-01-20 10:34:50|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|0
1642674900000|2022-01-20 10:35:00|1171|1170.6|1171.2|1170.8|1171.6|1171.2|1171|1170.6|1963
1642674910000|2022-01-20 10:35:10|1171|1170.6|1171|1170.6|1171.2|1170.6|1170.6|1170.4|990
1642674920000|2022-01-20 10:35:20|1171.2|1170.8|1170.8|1170.4|1171.2|1170.8|1170.8|1170.4|2349
1642674940000|2022-01-20 10:35:40||1170.6||1170.4||1170.6||1170.4|0
1642674950000|2022-01-20 10:35:50|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170|1169.6|2748
1642674960000|2022-01-20 10:36:00|1170.6|1170.2|1170.4|1169.8|1170.8|1170.4|1170.2|1169.8|2018
1642674970000|2022-01-20 10:36:10||1170||1169.8||1170||1169.8|0
1642674980000|2022-01-20 10:36:20|1170.6|1170|1170.4|1169.8|1170.6|1170|1170.2|1169.8|0
1642674990000|2022-01-20 10:36:30|1170.6|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1169.8|0
1642675000000|2022-01-20 10:36:40|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|523
1642675010000|2022-01-20 10:36:50|1170.8||1171||1171.2||1170.8||0
1642675020000|2022-01-20 10:37:00|1170.8|1170.4|1170.6|1170.2|1171|1170.4|1170.6|1170.2|734
1642675030000|2022-01-20 10:37:10|1170.8|1170|1170.4|1169.8|1170.8|1170|1170.4|1169.8|0
1642675040000|2022-01-20 10:37:20|1170.6|1170|1169.8|1169.4|1170.6|1170|1169.8|1169.2|224
1642675050000|2022-01-20 10:37:30|1170|1169.2|1169.8|1169.4|1170|1169.6|1169.8|1169.2|0
1642675060000|2022-01-20 10:37:40|1170||1169.8||1170||1169.8||0
1642675070000|2022-01-20 10:37:50||1169.6||1169.6||1169.6||1169.4|0
1642675080000|2022-01-20 10:38:00|1170|1169.8|1170|1169.8|1170|1169.8|1170|1169.8|387
1642675100000|2022-01-20 10:38:20|1170.2|1170|1170.4|1170|1170.4|1170|1170.2|1169.8|2000
1642675110000|2022-01-20 10:38:30|1170.2|1169.8|1170.4|1169.8|1170.4|1170|1170|1169.8|359
1642675120000|2022-01-20 10:38:40|1170.2|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|0
1642675130000|2022-01-20 10:38:50|1170.2||1170.2||1170.2||1170.2||0
1642675140000|2022-01-20 10:39:00|1170|1169.6|1169.4|1168.8|1170|1169.6|1169.2|1168.8|827
1642675150000|2022-01-20 10:39:10|1169.2|1169|1169.4|1169|1169.4|1169|1169.2|1169|0
1642675160000|2022-01-20 10:39:20|1169.6|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.4|2223
1642675170000|2022-01-20 10:39:30|1170|1169.6|1170.4|1170|1170.4|1170|1170|1169.6|0
1642675180000|2022-01-20 10:39:40|1170.2|1169.8|1170|1169.8|1170.4|1169.8|1170|1169.8|394
1642675190000|2022-01-20 10:39:50|1169.8|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.2|141
1642675200000|2022-01-20 10:40:00|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|0
1642675210000|2022-01-20 10:40:10|1170|1169.6|1170|1169.4|1170|1169.6|1169.8|1169.4|0
1642675220000|2022-01-20 10:40:20||1169.6||1169.6||1169.6||1169.4|0
1642675230000|2022-01-20 10:40:30|1170.2|1169.8|1170.4|1170|1170.6|1170.2|1170.2|1169.6|110
1642675240000|2022-01-20 10:40:40|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.4|1170|0
1642675250000|2022-01-20 10:40:50|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.2|133
1642675260000|2022-01-20 10:41:00|1170.6|1170.6|1170.8|1170.6|1170.8|1170.6|1170.6|1170.6|214
1642675270000|2022-01-20 10:41:10|1171||1171||1171||1171||138
1642675290000|2022-01-20 10:41:30|1170.8|1170.4|1170.8|1170.2|1170.8|1170.4|1170.6|1170.2|1729
1642675300000|2022-01-20 10:41:40|1170.6|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|0
1642675320000|2022-01-20 10:42:00|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|478
1642675350000|2022-01-20 10:42:30||1170.8||1170.8||1170.8||1170.8|0
1642675360000|2022-01-20 10:42:40|1171.2|1171|1171.2|1171|1171.2|1171|1171.2|1171|1300
1642675370000|2022-01-20 10:42:50|1171.4|1171.2|1171.4|1171|1171.4|1171.2|1171.4|1171|337
1642675380000|2022-01-20 10:43:00|1171.6|1171.2|1171.8|1171.4|1172|1171.4|1171.4|1171|1838
1642675390000|2022-01-20 10:43:10|1172|1171.6|1172.6|1172.2|1172.6|1172.2|1172|1171.6|1678
1642675400000|2022-01-20 10:43:20|1172.4|1172.4|1172.8|1172.4|1172.8|1172.4|1172.4|1172.4|0
1642675410000|2022-01-20 10:43:30|1173|1172.6|1173|1172.8|1173|1172.8|1173|1172.6|1000
1642675420000|2022-01-20 10:43:40||1172.6||1172.6||1172.6||1172.6|751
1642675430000|2022-01-20 10:43:50|1172.8|1172.4|1173|1172.4|1173|1172.6|1172.6|1172.4|5234
1642675440000|2022-01-20 10:44:00|1172.8||1173||1173||1172.8||0
1642675450000|2022-01-20 10:44:10|1173.2|1172.6|1173.4|1172.8|1173.6|1173.2|1172.8|1172.2|13500
1642675460000|2022-01-20 10:44:20|1173.2|1173|1173.2|1172.8|1173.4|1173|1173|1172.6|1014
1642675470000|2022-01-20 10:44:30|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1173|0
1642675480000|2022-01-20 10:44:40|1173.2|1173.2|1173.4|1172.8|1173.4|1173.2|1173.2|1172.8|2725
1642675490000|2022-01-20 10:44:50|1173.2||1173.2||1173.4||1173||550
1642675500000|2022-01-20 10:45:00||1173||1172.8||1173||1172.8|0
1642675510000|2022-01-20 10:45:10|1173||1173||1173||1173||0
1642675520000|2022-01-20 10:45:20|1173.2||1173||1173.2||1173||0
1642675530000|2022-01-20 10:45:30|1173.2|1173|1173.2|1173|1173.2|1173|1173.2|1172.8|1166
1642675540000|2022-01-20 10:45:40|1173.4|1173.2|1173.4|1173|1173.4|1173.2|1173.4|1173|590
1642675550000|2022-01-20 10:45:50|1173.2|1173.2|1173.4|1173|1173.4|1173.2|1173.2|1173|383
1642675570000|2022-01-20 10:46:10|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.6|1173|1166
1642675580000|2022-01-20 10:46:20|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|1452
1642675590000|2022-01-20 10:46:30||1173||1173||1173||1173|14
1642675600000|2022-01-20 10:46:40|1173.4|1172.8|1173.4|1173|1173.6|1173.4|1173.4|1172.8|3234
1642675610000|2022-01-20 10:46:50||1172.8||1172.8||1172.8||1172.8|0
1642675620000|2022-01-20 10:47:00|1173|1173|1173.2|1172.8|1173.4|1173|1173|1172.8|20129
1642675630000|2022-01-20 10:47:10|1173|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.4|152
1642675640000|2022-01-20 10:47:20|1172.8|1172.4|1172.4|1172|1172.8|1172.4|1172|1171.6|7848
1642675650000|2022-01-20 10:47:30||1172.2||1172.2||1172.2||1172.2|0
1642675660000|2022-01-20 10:47:40|1172.6|1172.4|1172.6|1172.4|1172.6|1172.4|1172.6|1172.4|1918
1642675670000|2022-01-20 10:47:50|1172.8|1172.6|1172.8|1172.6|1173|1172.6|1172.8|1172.6|1436
1642675680000|2022-01-20 10:48:00|1173|1172.8|1173.4|1173|1173.6|1173.2|1173|1172.6|1554
1642675700000|2022-01-20 10:48:20|1173|1172.8|1172.8|1172.2|1173.2|1173|1172.6|1172.2|4692
1642675710000|2022-01-20 10:48:30|1172.6|1172.4|1172.8|1172.2|1172.8|1172.4|1172.6|1172.2|0
1642675720000|2022-01-20 10:48:40|1173|1172.4|1172.8|1172.4|1173|1172.6|1172.6|1172.2|0
1642675740000|2022-01-20 10:49:00|1172.6|1172.2|1172.4|1172.2|1172.6|1172.2|1172.4|1172|149
1642675750000|2022-01-20 10:49:10||1172||1172||1172||1172|436
1642675760000|2022-01-20 10:49:20|1172.2|1171.6|1171.6|1171.2|1172.2|1171.6|1171.6|1171.2|7220
1642675770000|2022-01-20 10:49:30||1171||1171||1171.2||1171|0
1642675780000|2022-01-20 10:49:40|1171.4|1171.2|1171.4|1171.2|1171.6|1171.2|1171.4|1171|459
1642675790000|2022-01-20 10:49:50|1171.2|1171|1171.4|1171|1171.4|1171|1171.2|1171|152
1642675800000|2022-01-20 10:50:00|1171.2|1170.8|1171|1170.6|1171.4|1170.8|1171|1170.4|1000
1642675810000|2022-01-20 10:50:10|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|0
1642675820000|2022-01-20 10:50:20||1170.2||1170.4||1170.4||1170.2|0
1642675830000|2022-01-20 10:50:30|1170.6|1170.6|1170.8|1170.4|1170.8|1170.6|1170.6|1170.4|187
1642675840000|2022-01-20 10:50:40|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1171|1170.4|1041
1642675850000|2022-01-20 10:50:50|1171|1170.6|1171|1170.6|1171|1170.6|1170.8|1170.6|16
1642675860000|2022-01-20 10:51:00|1170.8|1170.4|1170.8|1170.4|1170.8|1170.6|1170.8|1170.4|1913
1642675870000|2022-01-20 10:51:10|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.4|1169.8|743
1642675890000|2022-01-20 10:51:30|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.6|1170.2|1715
1642675900000|2022-01-20 10:51:40|1171||1170.8||1171||1170.8||0
1642675920000|2022-01-20 10:52:00|1171|1170.8|1170.4|1170|1171|1170.8|1170.4|1170|5173
1642675940000|2022-01-20 10:52:20|1170.2|1169.8|1170.2|1170|1170.2|1170|1170|1169.6|1964
1642675970000|2022-01-20 10:52:50|1170|1169.8|1170.2|1170|1170.2|1170|1170|1169.6|1626
1642675980000|2022-01-20 10:53:00|1170|1169.8|1170.2|1169.6|1170.2|1169.8|1169.8|1169.2|0
1642675990000|2022-01-20 10:53:10||1169.8||1169.8||1169.8||1169.6|0
1642676000000|2022-01-20 10:53:20|1170.4|1169.6|1170.4|1170|1170.4|1170.2|1170.4|1169.6|1163
1642676010000|2022-01-20 10:53:30|1170.6|1170.2|1170.6|1170.2|1170.6|1170.4|1170.4|1170|997
1642676020000|2022-01-20 10:53:40|1170.4|1170.4|1170.4|1170|1170.6|1170.4|1170.2|1169.8|1114
1642676030000|2022-01-20 10:53:50|1170.6|1169.8|1170.6|1170|1170.6|1170|1170.6|1169.8|0
1642676040000|2022-01-20 10:54:00|1170.8|1170.2|1171|1170.6|1171|1170.6|1170.8|1170.2|1017
1642676050000|2022-01-20 10:54:10|1170.8|1170.4|1171|1170.4|1171|1170.4|1170.8|1170.2|816
1642676060000|2022-01-20 10:54:20||1170.6||1170.6||1170.6||1170.6|0
1642676070000|2022-01-20 10:54:30|1170.8|1170.4|1170.6|1170.2|1171|1170.4|1170.6|1170|0
1642676080000|2022-01-20 10:54:40|1170.4|1170|1170.8|1170.2|1170.8|1170.2|1170.4|1170|0
1642676090000|2022-01-20 10:54:50|1170.6|1170|1170.8|1170.4|1170.8|1170.4|1170.4|1170|699
1642676100000|2022-01-20 10:55:00|1171|1170.6|1171|1170.6|1171.4|1171|1170.8|1170.6|7503
1642676110000|2022-01-20 10:55:10|1170.8|1170.4|1170.6|1170.4|1170.8|1170.4|1170.6|1170.4|290
1642676120000|2022-01-20 10:55:20|1170.4|1170.2|1170.4|1170.2|1170.6|1170.2|1170.4|1170.2|632
1642676130000|2022-01-20 10:55:30|1170.6|1170.4|1170.8|1170.2|1170.8|1170.4|1170.6|1170.2|779
1642676140000|2022-01-20 10:55:40|1170.6|1170.4|1171|1170.4|1171|1170.6|1170.6|1170.2|0
1642676150000|2022-01-20 10:55:50||1170.6||1170.6||1170.6||1170.6|0
1642676160000|2022-01-20 10:56:00|1170.8|1170.4|1170.8|1170.4|1171|1170.4|1170.6|1170.4|20
1642676170000|2022-01-20 10:56:10|1171|1170.6|1171|1170.8|1171|1170.8|1171|1170.6|956
1642676180000|2022-01-20 10:56:20|1171.2|1171|1170.6|1170.2|1171.2|1171|1170.6|1170.2|1718
1642676190000|2022-01-20 10:56:30|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1170|98
1642676200000|2022-01-20 10:56:40|1170.2|1169.8|1170|1169.6|1170.4|1170|1169.8|1169.4|1376
1642676210000|2022-01-20 10:56:50|1169.8|1169.4|1170|1169.4|1170|1169.4|1169.8|1169.4|74
1642676220000|2022-01-20 10:57:00|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|0
1642676230000|2022-01-20 10:57:10||1169.4||1169.4||1169.4||1169.4|0
1642676240000|2022-01-20 10:57:20|1170|1169.6|1170.4|1170|1170.4|1170.2|1170|1169.6|2158
1642676250000|2022-01-20 10:57:30|1170.2|1170.2|1169.8|1169.4|1170.4|1170.2|1169.8|1169.4|396
1642676260000|2022-01-20 10:57:40|1170|1169.6|1170|1169.6|1170.2|1169.8|1170|1169.6|0
1642676270000|2022-01-20 10:57:50|1169.8|1169.4|1170|1169.6|1170|1169.8|1169.8|1169.4|3012
1642676280000|2022-01-20 10:58:00|1170.2|1169.8|1170.4|1170|1170.6|1170.2|1170.2|1169.6|8736
1642676290000|2022-01-20 10:58:10|1170.6|1170.2|1170|1169.6|1170.6|1170.2|1169.6|1169.4|1646
1642676300000|2022-01-20 10:58:20||1169.8||1169.6||1169.8||1169.6|0
1642676310000|2022-01-20 10:58:30|||||||||100
1642676320000|2022-01-20 10:58:40|1170.2|1169.8|1170.6|1170.2|1170.6|1170.2|1170.2|1169.8|1999
1642676330000|2022-01-20 10:58:50|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1170|0
1642676340000|2022-01-20 10:59:00|1170.6||1170.4||1170.6||1170.4||0
1642676350000|2022-01-20 10:59:10|1170.2||1170.4||1170.4||1170.2||0
1642676360000|2022-01-20 10:59:20|1170.2|1169.8|1170.6|1170.2|1170.6|1170.4|1170.2|1169.8|1960
1642676370000|2022-01-20 10:59:30|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.2|679
1642676380000|2022-01-20 10:59:40|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.4|0
1642676390000|2022-01-20 10:59:50|1171.2|1170.8|1171.2|1170.8|1171.4|1171|1171.2|1170.8|6602
1642676400000|2022-01-20 11:00:00|1171.4|1171|1171.4|1171|1171.4|1171.2|1171.2|1170.8|4703
1642676410000|2022-01-20 11:00:10|1171.6|1171.2|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|1402
1642676420000|2022-01-20 11:00:20|1171.4|1171|1171.8|1171.4|1171.8|1171.4|1171.4|1171|439
1642676430000|2022-01-20 11:00:30|1171.6|1171.6|1171.2|1170.8|1171.6|1171.6|1171.2|1170.8|2654
1642676440000|2022-01-20 11:00:40|1171|1171|1171.2|1170.8|1171.2|1171|1171|1170.8|1883
1642676470000|2022-01-20 11:01:10|1171.4|1171|1171.4|1171.2|1171.4|1171.2|1171.4|1171|1097
1642676480000|2022-01-20 11:01:20|1171.6|1171.4|1171.8|1171.4|1172|1171.4|1171.6|1171.4|1953
1642676490000|2022-01-20 11:01:30|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|869
1642676500000|2022-01-20 11:01:40|1172|1171.6|1172.2|1171.6|1172.2|1171.6|1172|1171.6|2250
1642676510000|2022-01-20 11:01:50|1172||1172||1172.2||1171.8||0
1642676520000|2022-01-20 11:02:00|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|736
1642676540000|2022-01-20 11:02:20|1171.6|1171.2|1171.8|1171.2|1171.8|1171.2|1171.6|1171.2|470
1642676550000|2022-01-20 11:02:30|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.4|1171|0
1642676560000|2022-01-20 11:02:40|1172|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.4|491
1642676570000|2022-01-20 11:02:50|1171.8|1171.4|1171.8|1171.6|1172|1171.6|1171.8|1171.4|0
1642676580000|2022-01-20 11:03:00|1172|1171.8|1172.2|1171.8|1172.4|1172|1172|1171.6|5245
1642676600000|2022-01-20 11:03:20|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|466
1642676610000|2022-01-20 11:03:30|1172|1171.6|1171.6|1171|1172.2|1171.8|1171.4|1171|2421
1642676620000|2022-01-20 11:03:40|1171.8|1171.2|1171.8|1171.4|1171.8|1171.4|1171.4|1171.2|1473
1642676630000|2022-01-20 11:03:50|1172|1171.6|1172|1171.6|1172.2|1171.6|1171.8|1171.6|423
1642676640000|2022-01-20 11:04:00|1171.8||1172||1172||1171.8||452
1642676650000|2022-01-20 11:04:10|1172.2|1171.8|1172.4|1172|1172.6|1172.2|1172.2|1171.8|981
1642676660000|2022-01-20 11:04:20|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.4|1172|844
1642676670000|2022-01-20 11:04:30|1172.4|1172|1172.6|1172|1172.6|1172.2|1172.4|1172|1882
1642676680000|2022-01-20 11:04:40|1172.8|1172.2|1172.8|1172.4|1173|1172.4|1172.8|1172.2|457
1642676690000|2022-01-20 11:04:50|1172.6||1172.6||1172.6||1172.6||0
1642676700000|2022-01-20 11:05:00|1172.8|1172.2|1173|1172.8|1173.2|1172.8|1172.6|1172.2|542
1642676710000|2022-01-20 11:05:10|1172.8|1172.6|1172.8|1172.6|1172.8|1172.6|1172.8|1172.6|790
1642676720000|2022-01-20 11:05:20|1173|1172.8|1173|1172.6|1173|1172.8|1172.8|1172.6|35
1642676730000|2022-01-20 11:05:30||1172.8||1172.6||1172.8||1172.6|472
1642676750000|2022-01-20 11:05:50|1173.2|1172.8|1173.4|1173|1173.4|1173.2|1173.2|1172.8|1288
1642676760000|2022-01-20 11:06:00|1173.2|1172.8|1172.8|1172.2|1173.2|1172.8|1172.6|1172.2|1803
1642676770000|2022-01-20 11:06:10|1172.6|1172.4|1172.4|1171.8|1172.6|1172.4|1172.4|1171.8|435
1642676780000|2022-01-20 11:06:20|1172.2||1172.2||1172.2||1172.2||0
1642676790000|2022-01-20 11:06:30|1172.4|1172|1172.6|1172|1172.6|1172.2|1172|1171.8|14193
1642676800000|2022-01-20 11:06:40|1172.4|1172.2|1171.8|1171.4|1172.4|1172.2|1171.8|1171.4|1168
1642676810000|2022-01-20 11:06:50|1171.6|1171.2|1171.6|1171.4|1171.6|1171.4|1171.6|1171.2|0
1642676820000|2022-01-20 11:07:00|1171.4|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|150
1642676830000|2022-01-20 11:07:10|1171.6|1171.2|1171.8|1171.4|1172|1171.6|1171.6|1171.2|2758
1642676840000|2022-01-20 11:07:20|1172|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|1131
1642676850000|2022-01-20 11:07:30|1172.2|1171.8|1172.2|1171.8|1172.4|1171.8|1172.2|1171.6|0
1642676860000|2022-01-20 11:07:40|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1172|2115
1642676870000|2022-01-20 11:07:50|1172.8|1172.4|1172.8|1172.6|1173|1172.6|1172.6|1172.2|1132
1642676880000|2022-01-20 11:08:00|1173|1172.8|1172.8|1172.2|1173.2|1172.8|1172.6|1172.2|1301
1642676890000|2022-01-20 11:08:10|1172.6|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.4|0
1642676900000|2022-01-20 11:08:20|1173|1172.6|1172.8|1172.4|1173|1172.6|1172.8|1172.4|0
1642676910000|2022-01-20 11:08:30|1173|1172.6|1173.2|1172.8|1173.4|1173|1172.8|1172.4|844
1642676920000|2022-01-20 11:08:40|1173.4|1173|1173.4|1173.2|1173.8|1173.4|1173.4|1173|6469
1642676930000|2022-01-20 11:08:50|1173.6|1173|1173|1172.6|1173.6|1173.2|1173|1172.6|218
1642676940000|2022-01-20 11:09:00|1172.8|1172.4|1172.8|1172.2|1172.8|1172.4|1172.6|1172.2|25
1642676950000|2022-01-20 11:09:10|1172.6|1172|1172.6|1172.2|1172.6|1172.2|1172.6|1172|0
1642676960000|2022-01-20 11:09:20|1172.8|1172.4|1172.8|1172.4|1173|1172.6|1172.8|1172.4|653
1642676970000|2022-01-20 11:09:30|1173|1172.6|1172.8|1172.4|1173|1172.6|1172.8|1172.4|0
1642676980000|2022-01-20 11:09:40|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|0
1642676990000|2022-01-20 11:09:50|1173.2|1172.8|1173.2|1172.8|1173.2|1173|1173.2|1172.8|416
1642677000000|2022-01-20 11:10:00|1173|1172.6|1173.2|1172.6|1173.2|1172.6|1173|1172.6|140
1642677010000|2022-01-20 11:10:10|1173.4|1172.8|1173.2|1172.6|1173.6|1173.4|1173|1172.6|5884
1642677020000|2022-01-20 11:10:20|1173|1173|1173.2|1172.6|1173.4|1173|1173|1172.6|5
1642677030000|2022-01-20 11:10:30||1172.8||1172.8||1172.8||1172.6|0
1642677040000|2022-01-20 11:10:40|1173||1173||1173||1173||0
1642677050000|2022-01-20 11:10:50|1173.2||1173.2||1173.2||1173.2||0
1642677070000|2022-01-20 11:11:10|1173.4|1173|1173.4|1173|1173.8|1173.4|1173.4|1172.8|6012
1642677080000|2022-01-20 11:11:20|1173.6||1173.4||1173.6||1173.4||0
1642677090000|2022-01-20 11:11:30||1173.2||1173.2||1173.2||1173.2|0
1642677100000|2022-01-20 11:11:40|1173.2|1173|1173.4|1173|1173.4|1173|1173.2|1172.8|435
1642677110000|2022-01-20 11:11:50||1173.2||1173.2||1173.2||1173|0
1642677120000|2022-01-20 11:12:00|1173.6|1173.4|1173.2|1172.8|1173.8|1173.4|1173.2|1172.8|716
1642677140000|2022-01-20 11:12:20|1173.4|1173|1173.4|1172.8|1173.4|1173.2|1173.4|1172.8|514
1642677150000|2022-01-20 11:12:30|1173.2|1172.6|1173|1172.6|1173.2|1172.6|1172.6|1172.2|1646
1642677160000|2022-01-20 11:12:40||1172.8||1172.6||1172.8||1172.6|0
1642677170000|2022-01-20 11:12:50|1172.8|1172.4|1173|1172.4|1173|1172.4|1172.8|1172.4|0
1642677180000|2022-01-20 11:13:00|1172.8|1172.2|1172.4|1172|1172.8|1172.2|1172.2|1172|19
1642677200000|2022-01-20 11:13:20|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172|0
1642677210000|2022-01-20 11:13:30|1172.4||1172.6||1172.6||1172.4||0
1642677220000|2022-01-20 11:13:40|1172.4||1172.6||1172.6||1172.4||0
1642677230000|2022-01-20 11:13:50|1172.8||1172.6||1172.8||1172.6||0
1642677240000|2022-01-20 11:14:00|1172.4|1172|1172|1171.6|1172.6|1172|1171.8|1171.4|648
1642677250000|2022-01-20 11:14:10|1171.8|1171.4|1171.8|1171.4|1172|1171.4|1171.6|1171.2|0
1642677270000|2022-01-20 11:14:30|1171.6|1171.6|1171.6|1171.4|1171.6|1171.6|1171.6|1171.4|254
1642677280000|2022-01-20 11:14:40|1171.8||1171.8||1171.8||1171.8||0
1642677290000|2022-01-20 11:14:50|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|138
1642677300000|2022-01-20 11:15:00|1171.6|1171.2|1171.8|1171.4|1172|1171.6|1171.6|1171.2|0
1642677310000|2022-01-20 11:15:10|1172|1171.6|1172|1171.6|1172|1171.8|1171.8|1171.6|1406
1642677320000|2022-01-20 11:15:20|1172.2|1171.8|1172.2|1172|1172.4|1172|1172|1171.6|1845
1642677330000|2022-01-20 11:15:30|1172.4|1172.2|1172.6|1172.2|1172.8|1172.2|1172.4|1172.2|436
1642677340000|2022-01-20 11:15:40|1172.8|1172|1172.8|1172.4|1172.8|1172.4|1172.4|1172|0
1642677350000|2022-01-20 11:15:50|1173||1173||1173||1172.8||0
1642677360000|2022-01-20 11:16:00|1172.8|1172.6|1173|1172.6|1173.2|1172.6|1172.6|1172.4|10900
1642677370000|2022-01-20 11:16:10|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|0
1642677380000|2022-01-20 11:16:20|1173.4|1172.6|1173.4|1173|1173.6|1173.2|1173.2|1172.6|43
1642677390000|2022-01-20 11:16:30|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|642
1642677400000|2022-01-20 11:16:40|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|1541
1642677410000|2022-01-20 11:16:50|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1173|0
1642677420000|2022-01-20 11:17:00|1173.2|1172.8|1173.4|1172.8|1173.4|1173|1173|1172.8|97
1642677430000|2022-01-20 11:17:10||1173||1173.2||1173.2||1173|0
1642677440000|2022-01-20 11:17:20|1173.2|1173|1173.2|1172.8|1173.2|1173|1173.2|1172.8|170
1642677450000|2022-01-20 11:17:30|1173|1173|1173.2|1172.8|1173.4|1173|1173|1172.8|1781
1642677460000|2022-01-20 11:17:40|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|0
1642677470000|2022-01-20 11:17:50|1173.4||1173.4||1173.4||1173.2||0
1642677480000|2022-01-20 11:18:00|1173.2|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|0
1642677490000|2022-01-20 11:18:10|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|0
1642677500000|2022-01-20 11:18:20|1173|1172.6|1172.8|1172.2|1173.2|1172.6|1172.6|1172.2|1435
1642677510000|2022-01-20 11:18:30|1172.6|1172.4|1173|1172.4|1173.2|1172.8|1172.6|1172.4|0
1642677520000|2022-01-20 11:18:40|1172.8|1172.2|1172.4|1172|1173|1172.4|1172.4|1172|36
1642677540000|2022-01-20 11:19:00|1172.6|1172.2|1172.6|1172.4|1172.8|1172.4|1172.4|1172|214
1642677550000|2022-01-20 11:19:10|1172.8||1172.8||1173||1172.8||391
1642677560000|2022-01-20 11:19:20|1173|1172.6|1173.2|1172.8|1173.4|1172.8|1173|1172.6|660
1642677580000|2022-01-20 11:19:40|1173|1172.6|1173|1172.6|1173.2|1172.6|1173|1172.6|2311
1642677590000|2022-01-20 11:19:50|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173|1172.8|0
1642677610000|2022-01-20 11:20:10|1173|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.4|202
1642677620000|2022-01-20 11:20:20|1172.8|1172.4|1172.8|1172.4|1173|1172.6|1172.8|1172.4|1158
1642677630000|2022-01-20 11:20:30|1172.6|1172.2|1172.4|1172.2|1172.8|1172.2|1172.4|1172.2|12045
1642677660000|2022-01-20 11:21:00|1172.2|1172|1172.2|1172|1172.2|1172|1172.2|1172|3149
1642677670000|2022-01-20 11:21:10|1172.4||1172.4||1172.4||1172.4||0
1642677680000|2022-01-20 11:21:20|1172.2|1172.2|1172.2|1172|1172.2|1172.2|1172.2|1172|0
1642677690000|2022-01-20 11:21:30|1172|1171.8|1172|1171.6|1172|1171.8|1171.8|1171.4|3021
1642677700000|2022-01-20 11:21:40|1171.8|1171.4|1172.4|1172|1172.4|1172.2|1171.8|1171.4|2284
1642677710000|2022-01-20 11:21:50|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|1887
1642677720000|2022-01-20 11:22:00|1173|1172.8|1172.8|1172.4|1173|1172.8|1172.6|1172.2|4933
1642677730000|2022-01-20 11:22:10|1173|1172.6|1173|1172.6|1173.2|1172.8|1172.8|1172.6|4972
1642677740000|2022-01-20 11:22:20|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|0
1642677750000|2022-01-20 11:22:30|1173||1172.8||1173||1172.8||0
1642677760000|2022-01-20 11:22:40|1173||1172.8||1173||1172.8||0
1642677770000|2022-01-20 11:22:50|1172.6|1172.2|1172.6|1172|1172.8|1172.2|1172.6|1172|388
1642677780000|2022-01-20 11:23:00|1172.4|1172.2|1172.2|1171.6|1172.4|1172.2|1172|1171.6|620
1642677790000|2022-01-20 11:23:10|1172|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.8|0
1642677800000|2022-01-20 11:23:20|1172.4|1172|1172.2|1171.8|1172.4|1172|1172|1171.8|4554
1642677810000|2022-01-20 11:23:30|1172|1172|1172|1171.8|1172|1172|1172|1171.8|0
1642677820000|2022-01-20 11:23:40|1172.2||1172.2||1172.2||1172.2||0
1642677840000|2022-01-20 11:24:00|1172||1172||1172||1172||0
1642677860000|2022-01-20 11:24:20|||||||||6
1642677870000|2022-01-20 11:24:30||1171.6||1171.8||1171.8||1171.6|250
1642677880000|2022-01-20 11:24:40|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.4|70
1642677890000|2022-01-20 11:24:50|1171.8|1171.4|1171.4|1171|1171.8|1171.4|1171.4|1171|19
1642677910000|2022-01-20 11:25:10|1171.6|1171.2|1171.8|1171.4|1171.8|1171.4|1171.6|1171|1232
1642677920000|2022-01-20 11:25:20|1172|1171.6|1172|1171.6|1172|1171.8|1171.8|1171.4|850
1642677930000|2022-01-20 11:25:30|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.2|0
1642677940000|2022-01-20 11:25:40|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|0
1642677950000|2022-01-20 11:25:50|1171.8|1171.4|1171.8|1171.4|1172|1171.4|1171.6|1171.4|436
1642677960000|2022-01-20 11:26:00|1172|1171.6|1171.6|1171.2|1172|1171.6|1171.6|1171.2|0
1642677970000|2022-01-20 11:26:10|1171.4||1171.4||1171.4||1171.4||0
1642677980000|2022-01-20 11:26:20|1171.2|1171|1170.8|1170.4|1171.4|1171|1170.6|1170.4|2825
1642677990000|2022-01-20 11:26:30|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170|1680
1642678000000|2022-01-20 11:26:40|1170.6|1170.6|1170.4|1170|1170.6|1170.6|1170.4|1170|210
1642678020000|2022-01-20 11:27:00|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.2|1170|9174
1642678030000|2022-01-20 11:27:10|1170.4|1170.4|1171|1170.4|1171|1170.6|1170.4|1170.2|4965
1642678040000|2022-01-20 11:27:20|1170.8|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|0
1642678050000|2022-01-20 11:27:30|1171|1170.2|1170.8|1170.4|1171|1170.4|1170.8|1170.2|852
1642678060000|2022-01-20 11:27:40|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|0
1642678070000|2022-01-20 11:27:50|1171||1170.8||1171||1170.8||0
1642678080000|2022-01-20 11:28:00|1171|1170.6|1170.4|1170|1171|1170.6|1170.2|1170|811
1642678090000|2022-01-20 11:28:10|1170.6||1170.4||1170.6||1170.4||0
1642678100000|2022-01-20 11:28:20|1170.6|1170.2|1170.4|1170.2|1170.6|1170.2|1170.4|1170.2|0
1642678120000|2022-01-20 11:28:40|1170.6|1170.4|1171|1170.6|1171.2|1170.8|1170.6|1170.4|5090
1642678130000|2022-01-20 11:28:50|1170.8|1170.4|1171|1170.6|1171|1170.8|1170.8|1170.4|0
1642678140000|2022-01-20 11:29:00|1170.8|1170.4|1171|1170.4|1171|1170.6|1170.8|1170.2|0
1642678150000|2022-01-20 11:29:10|1170.8|1170.6|1171|1170.4|1171|1170.6|1170.8|1170.4|936
1642678160000|2022-01-20 11:29:20|1170.8|1170.2|1170.4|1170|1171|1170.2|1170.4|1170|436
1642678170000|2022-01-20 11:29:30|1170.6||1170.4||1170.6||1170.4||0
1642678180000|2022-01-20 11:29:40|1170.6|1170.2|1170.4|1170.2|1170.6|1170.2|1170.4|1170.2|500
1642678190000|2022-01-20 11:29:50|1170.6|1170|1170.4|1170|1170.6|1170|1170.4|1170|18
1642678200000|2022-01-20 11:30:00|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.2|1170|0
1642678210000|2022-01-20 11:30:10|1170.6||1170.6||1170.6||1170.4||0
1642678220000|2022-01-20 11:30:20|1170.4|1169.8|1170|1169.6|1170.4|1169.8|1170|1169.6|9500
1642678230000|2022-01-20 11:30:30|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|0
1642678240000|2022-01-20 11:30:40|1170|1169.6|1169.8|1169.6|1170.2|1169.6|1169.8|1169.6|19
1642678250000|2022-01-20 11:30:50|1170|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.6|50
1642678260000|2022-01-20 11:31:00|1169.8|1169.4|1169.8|1169.4|1170|1169.4|1169.6|1169.2|1440
1642678270000|2022-01-20 11:31:10|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|0
1642678290000|2022-01-20 11:31:30|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|4436
1642678300000|2022-01-20 11:31:40|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.6|1120
1642678310000|2022-01-20 11:31:50|1170.4|1170|1170.8|1170.4|1170.8|1170.4|1170.4|1170|475
1642678320000|2022-01-20 11:32:00|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.2|1170|2036
1642678340000|2022-01-20 11:32:20|1170.2||1170.4||1170.4||1170.2||0
1642678350000|2022-01-20 11:32:30|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.6|786
1642678360000|2022-01-20 11:32:40|1170|1169.6|1170|1169.6|1170.2|1169.6|1169.8|1169.6|20
1642678370000|2022-01-20 11:32:50||1169.8||1169.8||1169.8||1169.8|0
1642678380000|2022-01-20 11:33:00|1169.8|1169.6|1169.4|1169|1170|1169.6|1169.4|1169|2143
1642678390000|2022-01-20 11:33:10|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.2|1169|0
1642678400000|2022-01-20 11:33:20|1169.6||1169.4||1169.6||1169.4||0
1642678410000|2022-01-20 11:33:30|1169.6|1169.2|1169.6|1169|1169.8|1169.4|1169.6|1169|52
1642678420000|2022-01-20 11:33:40|1169.4|1169.2|1170|1169.6|1170|1169.6|1169.4|1169.2|8785
1642678430000|2022-01-20 11:33:50|1170.2||1170||1170.2||1170||0
1642678440000|2022-01-20 11:34:00|1169.8|1169.8|1169.8|1169.4|1170|1169.8|1169.6|1169.2|829
1642678450000|2022-01-20 11:34:10|1170||1169.8||1170||1169.8||0
1642678460000|2022-01-20 11:34:20|1169.6|1169.2|1169.6|1169|1169.6|1169.2|1169.4|1169|2284
1642678470000|2022-01-20 11:34:30|1169.4|1169.2|1169.6|1169|1169.6|1169.2|1169.4|1169|0
1642678480000|2022-01-20 11:34:40|1169.4|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|0
1642678490000|2022-01-20 11:34:50|1169.6|1169.2|1169.2|1169|1169.6|1169.2|1169|1168.6|10000
1642678500000|2022-01-20 11:35:00|1169|1168.8|1169|1168.6|1169.2|1168.8|1168.8|1168.4|437
1642678510000|2022-01-20 11:35:10|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.8|0
1642678520000|2022-01-20 11:35:20|1169.4|1169|1169.6|1169.2|1169.6|1169.4|1169.4|1169|8041
1642678530000|2022-01-20 11:35:30|1169.4|1169|1169.4|1169|1169.6|1169|1169.4|1169|0
1642678540000|2022-01-20 11:35:40|1169.2|1168.8|1169|1168.4|1169.2|1168.8|1168.8|1168.4|1498
1642678550000|2022-01-20 11:35:50|1169.2|1168.6|1169|1168.6|1169.2|1168.8|1169|1168.6|0
1642678560000|2022-01-20 11:36:00|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|0
1642678570000|2022-01-20 11:36:10|1169|1168.6|1169|1168.4|1169.2|1168.8|1168.8|1168.4|0
1642678580000|2022-01-20 11:36:20|1168.8|1168.2|1168.4|1168|1168.8|1168.2|1168.2|1167.8|1539
1642678590000|2022-01-20 11:36:30|1168.6|1168.2|1168|1167.6|1168.6|1168.2|1168|1167.6|20
1642678600000|2022-01-20 11:36:40|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|2755
1642678620000|2022-01-20 11:37:00|1168|1168|1168.2|1167.6|1168.2|1168|1168|1167.6|192
1642678630000|2022-01-20 11:37:10||1167.8||1167.6||1167.8||1167.6|0
1642678640000|2022-01-20 11:37:20|1168.4|1167.8|1168.4|1167.8|1168.6|1168|1168.2|1167.8|5370
1642678650000|2022-01-20 11:37:30|1168.6|1168|1167.8|1167.2|1168.6|1168|1167.8|1167.2|441
1642678660000|2022-01-20 11:37:40|1168|1167.4|1167.8|1167.2|1168|1167.4|1167.4|1167|9404
1642678670000|2022-01-20 11:37:50|1167.6||1167.6||1167.6||1167.6||0
1642678690000|2022-01-20 11:38:10|1167.4||1167.6||1167.6||1167.4||1468
1642678700000|2022-01-20 11:38:20|1167.8|1167.4|1167.6|1167.2|1168|1167.4|1167.6|1167.2|8265
1642678710000|2022-01-20 11:38:30|1167.8||1167.6||1167.8||1167.6||0
1642678740000|2022-01-20 11:39:00|1167.4|1167|1167.4|1167|1167.6|1167|1167.2|1167|431
1642678750000|2022-01-20 11:39:10|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1166.6|1166.2|27162
1642678760000|2022-01-20 11:39:20|1166.8|1166.4|1167|1166.6|1167|1166.8|1166.8|1166.4|1360
1642678770000|2022-01-20 11:39:30|1167.2|1166.8|1167|1166.6|1167.4|1167|1167|1166.6|1250
1642678780000|2022-01-20 11:39:40|1166.8|1166.8|1167.2|1166.8|1167.2|1166.8|1166.8|1166.8|277
1642678790000|2022-01-20 11:39:50|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|443
1642678800000|2022-01-20 11:40:00|1166.8|1166.4|1167|1166.4|1167|1166.8|1166.8|1166.4|861
1642678810000|2022-01-20 11:40:10|1166.8|1166.6|1167|1166.4|1167|1166.6|1166.8|1166.4|0
1642678820000|2022-01-20 11:40:20|1166.8|1166.2|1166.4|1166|1166.8|1166.4|1166.2|1166|11630
1642678830000|2022-01-20 11:40:30|1166.2||1166.2||1166.2||1166.2||0
1642678840000|2022-01-20 11:40:40||1165.8||1165.8||1165.8||1165.6|1108
1642678850000|2022-01-20 11:40:50|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|0
1642678860000|2022-01-20 11:41:00|1165.8|1165.4|1165.6|1165.4|1165.8|1165.4|1165.6|1165.4|3244
1642678870000|2022-01-20 11:41:10|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|3112
1642678880000|2022-01-20 11:41:20|1165.6|1165.6|1165.8|1165.4|1165.8|1165.6|1165.6|1165.4|384
1642678890000|2022-01-20 11:41:30|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|342
1642678900000|2022-01-20 11:41:40|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|938
1642678910000|2022-01-20 11:41:50|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|3300
1642678920000|2022-01-20 11:42:00|1165.2||1165.4||1165.4||1165.2||500
1642678940000|2022-01-20 11:42:20|1165.2|1164.8|1164.4|1164.2|1165.2|1164.8|1164.4|1164.2|19253
1642678950000|2022-01-20 11:42:30|1164.6|1164.4|1164.8|1164.4|1165.2|1164.6|1164.6|1164.2|16691
1642678960000|2022-01-20 11:42:40|1164.6|1164.2|1164.8|1164.4|1165|1164.6|1164.6|1164.2|8495
1642678970000|2022-01-20 11:42:50|1165|1164.8|1165.4|1165|1165.4|1165|1165|1164.8|2825
1642678980000|2022-01-20 11:43:00|1165.2|1164.8|1165.2|1164.8|1165.2|1165|1165.2|1164.8|83
1642678990000|2022-01-20 11:43:10|1165.4||1165.4||1165.4||1165.4||0
1642679000000|2022-01-20 11:43:20|1165.2|1165|1165.8|1165.2|1165.8|1165.4|1165|1164.8|3717
1642679010000|2022-01-20 11:43:30|1165.6|1165|1165.2|1164.8|1165.8|1165.2|1165.2|1164.8|1488
1642679020000|2022-01-20 11:43:40||1165||1164.8||1165||1164.8|0
1642679030000|2022-01-20 11:43:50||1165||1164.8||1165||1164.8|0
1642679040000|2022-01-20 11:44:00|1165.4|1165|1165.4|1165|1165.4|1165.2|1165|1164.6|9597
1642679050000|2022-01-20 11:44:10|1165.6|1165.2|1165.4|1165.2|1165.6|1165.4|1165.4|1164.8|1942
1642679060000|2022-01-20 11:44:20|1165.6|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.4|242
1642679070000|2022-01-20 11:44:30||1165.2||1165.4||1165.6||1165.2|0
1642679080000|2022-01-20 11:44:40|1166|1165.6|1166.2|1166|1166.4|1166|1166|1165.4|5749
1642679090000|2022-01-20 11:44:50|1166|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.8|0
1642679100000|2022-01-20 11:45:00|1166|1165.6|1165.4|1165|1166.2|1165.6|1165.2|1164.8|4699
1642679110000|2022-01-20 11:45:10|1165.2|1164.8|1165.4|1165|1165.4|1165|1165.2|1164.8|300
1642679130000|2022-01-20 11:45:30|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|919
1642679140000|2022-01-20 11:45:40|1165.6|1165.6|1166|1165.6|1166.6|1166.2|1165.6|1165.6|4704
1642679150000|2022-01-20 11:45:50|1165.8|1165.8|1166.2|1165.8|1166.2|1165.8|1165.8|1165.8|438
1642679160000|2022-01-20 11:46:00|1166|1165.6|1165.8|1165.4|1166.2|1165.6|1165.8|1165.4|430
1642679170000|2022-01-20 11:46:10|1165.6|1165.2|1165.4|1164.8|1165.8|1165.4|1165.2|1164.8|1215
1642679180000|2022-01-20 11:46:20|1165.6|1165|1165.6|1165.2|1165.6|1165.2|1165.6|1165|0
1642679190000|2022-01-20 11:46:30|1165.4|1165|1165.2|1164.8|1165.6|1165|1165.2|1164.8|0
1642679200000|2022-01-20 11:46:40|1165.4|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|100
1642679220000|2022-01-20 11:47:00|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.6|1164.4|1416
1642679230000|2022-01-20 11:47:10||1164.6||1164.4||1164.6||1164.4|0
1642679250000|2022-01-20 11:47:30|1165|1164.6|1165|1164.4|1165|1164.8|1164.8|1164.4|3116
1642679260000|2022-01-20 11:47:40|1164.8||1164.8||1165||1164.8||0
1642679280000|2022-01-20 11:48:00|1164.6|1164.2|1164.4|1164.2|1164.6|1164.2|1164.4|1164.2|2000
1642679290000|2022-01-20 11:48:10|1164.6|1164.4|1164.8|1164.2|1164.8|1164.4|1164.6|1164.2|1622
1642679300000|2022-01-20 11:48:20|1164.6|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|0
1642679340000|2022-01-20 11:49:00||1164.4||1164.4||1164.4||1164.4|210
1642679350000|2022-01-20 11:49:10||1164.2||1164.2||1164.2||1164.2|0
1642679360000|2022-01-20 11:49:20|1164.4|1164.4|1164.8|1164.4|1164.8|1164.6|1164.4|1164.2|8606
1642679370000|2022-01-20 11:49:30|1164.6|1164.2|1164.6|1164.2|1164.8|1164.2|1164.6|1164.2|0
1642679410000|2022-01-20 11:50:10|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.6|1164.2|698
1642679420000|2022-01-20 11:50:20|1165|1164.6|1165.4|1165|1165.4|1165|1165|1164.6|16048
1642679430000|2022-01-20 11:50:30|1165.2|1164.8|1164.8|1164.4|1165.4|1164.8|1164.8|1164.4|985
1642679440000|2022-01-20 11:50:40|1165||1165||1165||1164.8||0
1642679450000|2022-01-20 11:50:50|1164.8||1164.8||1165||1164.8||0
1642679460000|2022-01-20 11:51:00|1165|1164.6|1165|1164.4|1165|1164.6|1164.8|1164.4|2484
1642679470000|2022-01-20 11:51:10|1164.8|1164.6|1165.2|1164.8|1165.2|1165|1164.8|1164.6|10033
1642679510000|2022-01-20 11:51:50|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|19
1642679530000|2022-01-20 11:52:10|1165|1164.6|1164.8|1164.4|1165.2|1164.8|1164.6|1164.4|3287
1642679540000|2022-01-20 11:52:20|1165|1164.6|1165|1164.4|1165|1164.6|1164.8|1164.4|0
1642679550000|2022-01-20 11:52:30|1165.2|1164.6|1165|1164.8|1165.2|1164.8|1165|1164.6|4180
1642679560000|2022-01-20 11:52:40|1165.2|1165|1165.6|1165|1165.6|1165.2|1165.2|1165|1821
1642679570000|2022-01-20 11:52:50|1165.4|1164.8|1165.2|1164.6|1165.4|1164.8|1165|1164.6|38
1642679580000|2022-01-20 11:53:00|1165|1164.4|1165|1164.4|1165|1164.6|1164.8|1164.4|0
1642679590000|2022-01-20 11:53:10|1164.8|1164.6|1165|1164.6|1165.2|1165|1164.8|1164.4|6767
1642679600000|2022-01-20 11:53:20|1165.2|1164.8|1165.4|1165|1165.6|1165|1165.2|1164.8|1751
1642679610000|2022-01-20 11:53:30|1165.2|1164.8|1165|1164.4|1165.2|1164.8|1164.8|1164.4|0
1642679620000|2022-01-20 11:53:40|1165.2|1164.6|1165.2|1164.6|1165.2|1164.8|1165|1164.6|1085
1642679630000|2022-01-20 11:53:50|1165|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.8|2596
1642679640000|2022-01-20 11:54:00|1165|1164.6|1164.6|1164.2|1165.2|1164.8|1164.6|1164.2|109
1642679650000|2022-01-20 11:54:10|1164.8|1164.4|1165|1164.6|1165|1164.6|1164.8|1164.4|4
1642679660000|2022-01-20 11:54:20||1164.4||1164.6||1164.6||1164.4|0
1642679670000|2022-01-20 11:54:30||1164.4||1164.6||1164.6||1164.4|0
1642679680000|2022-01-20 11:54:40|1164.8|1164.4|1165|1164.6|1165|1164.6|1164.8|1164.4|0
1642679700000|2022-01-20 11:55:00||1164.4||1164.6||1164.6||1164.4|0
1642679710000|2022-01-20 11:55:10|1165.2|1164.8|1165.6|1165.2|1165.8|1165.2|1165.2|1164.8|7260
1642679730000|2022-01-20 11:55:30|1165.4|1165|1165|1164.6|1165.4|1165|1165|1164.6|3572
1642679740000|2022-01-20 11:55:40|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|409
1642679750000|2022-01-20 11:55:50|1164.4|1164|1164.2|1163.8|1164.4|1164|1163.8|1163.6|15558
1642679760000|2022-01-20 11:56:00|1164||1164||1164||1164||0
1642679780000|2022-01-20 11:56:20|1164.2|1164|1164.6|1164.2|1164.8|1164.4|1164.2|1163.8|13845
1642679790000|2022-01-20 11:56:30|1164.4|1164|1164.6|1164.2|1164.6|1164.4|1164.4|1164|1442
1642679800000|2022-01-20 11:56:40|1164.4|1164|1164.4|1164|1164.4|1164|1164.4|1164|0
1642679810000|2022-01-20 11:56:50|1164.6||1164.2||1164.6||1164.2||22
1642679820000|2022-01-20 11:57:00|1164|1163.8|1164|1163.4|1164|1163.8|1163.8|1163.4|2037
1642679830000|2022-01-20 11:57:10||1163.6||1163.6||1163.6||1163.6|0
1642679840000|2022-01-20 11:57:20|1164.2|1163.8|1164.2|1163.8|1164.4|1164|1164|1163.8|4155
1642679850000|2022-01-20 11:57:30|1164.4|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|0
1642679860000|2022-01-20 11:57:40|1164|1163.6|1163.8|1163.6|1164|1163.6|1163.8|1163.4|9529
1642679870000|2022-01-20 11:57:50|1164|1163.8|1164|1163.6|1164|1163.8|1163.8|1163.6|4784
1642679880000|2022-01-20 11:58:00|1164.2|1163.8|1164.2|1163.8|1164.4|1164|1164|1163.6|3056
1642679890000|2022-01-20 11:58:10|1164|1163.6|1163.8|1163.6|1164|1163.6|1163.8|1163.6|781
1642679900000|2022-01-20 11:58:20|1163.6|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|0
1642679910000|2022-01-20 11:58:30|1164|1163.6|1164.2|1163.8|1164.2|1164|1164|1163.6|1525
1642679920000|2022-01-20 11:58:40|1164|1164|1164.2|1163.6|1164.2|1164|1164|1163.6|0
1642679930000|2022-01-20 11:58:50|1164|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|0
1642679940000|2022-01-20 11:59:00|1164.2|1163.4|1163.8|1163.2|1164.2|1163.4|1163.8|1163.2|0
1642679950000|2022-01-20 11:59:10|1163.6||1163.6||1163.6||1163.6||0
1642679970000|2022-01-20 11:59:30|1163.8|1163.4|1164|1163.6|1164.2|1163.6|1163.6|1163.4|3955
1642679980000|2022-01-20 11:59:40|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.8|0
1642679990000|2022-01-20 11:59:50|1164.4|1164|1164.2|1163.8|1164.4|1164.2|1164.2|1163.8|2738
1642680130000|2022-01-20 12:02:10|1164|1163.2|1164|1163.6|1164|1163.6|1163.8|1163.2|6680
1642680140000|2022-01-20 12:02:20|1163.8|1163.4|1163.6|1163|1163.8|1163.4|1163.2|1163|109
1642680150000|2022-01-20 12:02:30|1163.8|1163.2|1163|1162.6|1163.8|1163.2|1162.6|1162.2|28222
1642680160000|2022-01-20 12:02:40||1162.8||1162.8||1162.8||1162.8|0
1642680170000|2022-01-20 12:02:50|1163.2|1163|1163.8|1163.4|1163.8|1163.4|1163.2|1163|5503
1642680180000|2022-01-20 12:03:00|1164|1163.6|1163.8|1163.6|1164.2|1163.8|1163.8|1163.4|2726
1642680190000|2022-01-20 12:03:10|1164|1163.4|1164.6|1164.2|1164.6|1164.4|1163.8|1163.4|8028
1642680200000|2022-01-20 12:03:20|1164.8|1164.4|1165|1164.8|1165.2|1164.8|1164.8|1164.4|920
1642680210000|2022-01-20 12:03:30|1164.8|1164.6|1164.6|1164.2|1164.8|1164.6|1164.4|1164.2|2017
1642680220000|2022-01-20 12:03:40|1164.4|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|1073
1642680230000|2022-01-20 12:03:50|1164|1163.6|1164|1163.6|1164|1163.6|1164|1163.6|0
1642680240000|2022-01-20 12:04:00|1164.2|1164|1164.6|1164.2|1164.6|1164.2|1164|1163.6|5755
1642680260000|2022-01-20 12:04:20|1164.4|1164|1164.4|1163.8|1164.4|1164|1164.2|1163.8|438
1642680270000|2022-01-20 12:04:30|1164.2|1164|1164.6|1164.2|1164.6|1164.4|1164.2|1164|3488
1642680290000|2022-01-20 12:04:50||1164.4||1164.4||1164.4||1164.4|0
1642680300000|2022-01-20 12:05:00|1164.8|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.4|4778
1642680310000|2022-01-20 12:05:10|1164.8|1164.4|1164.4|1163.8|1164.8|1164.4|1164.4|1163.8|24
1642680320000|2022-01-20 12:05:20|1164.2|1163.6|1164|1163.4|1164.2|1163.6|1164|1163.4|0
1642680330000|2022-01-20 12:05:30|1164.2|1163.6|1164.4|1163.8|1164.4|1164|1164|1163.4|5433
1642680340000|2022-01-20 12:05:40|1164.2|1164|1164.2|1163.6|1164.2|1164|1164.2|1163.6|0
1642680350000|2022-01-20 12:05:50|1164.4|1163.8|1164.6|1164.2|1164.8|1164.2|1164.4|1163.8|1096
1642680360000|2022-01-20 12:06:00|||||||||180
1642680370000|2022-01-20 12:06:10|1164.4|1164|1164.6|1164|1164.6|1164|1164.2|1164|1500
1642680380000|2022-01-20 12:06:20|1164.4|1163.8|1164.2|1163.8|1164.4|1163.8|1164.2|1163.8|1437
1642680390000|2022-01-20 12:06:30|1164||1164||1164.2||1164||1160
1642680400000|2022-01-20 12:06:40|1164.2|1164|1164.6|1164.2|1164.6|1164.2|1164.2|1164|2242
1642680410000|2022-01-20 12:06:50|1164.4||1164.6||1164.6||1164.4||0
1642680420000|2022-01-20 12:07:00|1164.4|1164|1164.2|1163.8|1164.4|1164|1164|1163.8|274
1642680430000|2022-01-20 12:07:10|1164.4||1164.2||1164.4||1164.2||0
1642680440000|2022-01-20 12:07:20|1164.4|1164|1164.4|1164|1164.4|1164|1164.4|1164|0
1642680450000|2022-01-20 12:07:30|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|0
1642680460000|2022-01-20 12:07:40|1164.4|1164|1164.4|1164|1164.4|1164|1164.4|1164|0
1642680470000|2022-01-20 12:07:50|1164.2|1163.8|1164.2|1163.6|1164.2|1163.8|1164|1163.6|463
1642680480000|2022-01-20 12:08:00|1164|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|1500
1642680490000|2022-01-20 12:08:10|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.8|0
1642680510000|2022-01-20 12:08:30|1164.4|1164|1164.4|1164.2|1164.4|1164.2|1164.4|1164|0
1642680520000|2022-01-20 12:08:40|1164.6|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|444
1642680530000|2022-01-20 12:08:50|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|0
1642680540000|2022-01-20 12:09:00|1164.8|1164.4|1165|1164.6|1165|1164.6|1164.8|1164.4|0
1642680550000|2022-01-20 12:09:10|1165.2||1165||1165.2||1165||0
1642680560000|2022-01-20 12:09:20|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.4|1164|1993
1642680570000|2022-01-20 12:09:30|1164.8||1164.8||1164.8||1164.8||0
1642680580000|2022-01-20 12:09:40||1164.4||1164.4||1164.4||1164.4|0
1642680590000|2022-01-20 12:09:50||1164.6||1164.4||1164.6||1164.4|3100
1642680600000|2022-01-20 12:10:00|1164.6|1164.2|1164.8|1164.6|1164.8|1164.6|1164.6|1164.2|0
1642680620000|2022-01-20 12:10:20|1164.6|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|4000
1642680630000|2022-01-20 12:10:30|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1165|1164.4|1201
1642680640000|2022-01-20 12:10:40|1165.4|1165|1165|1164.6|1165.4|1165|1165|1164.6|446
1642680650000|2022-01-20 12:10:50|1165.2|1164.8|1165|1164.8|1165.2|1164.8|1165|1164.8|0
1642680660000|2022-01-20 12:11:00|1165.2|1165|1165.2|1165|1165.2|1165|1165.2|1165|438
1642680670000|2022-01-20 12:11:10||1164.8||1164.8||1164.8||1164.8|9
1642680690000|2022-01-20 12:11:30|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|35
1642680700000|2022-01-20 12:11:40|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|0
1642680710000|2022-01-20 12:11:50|1165|1164.2|1164.6|1164.2|1165|1164.4|1164.6|1164.2|0
1642680720000|2022-01-20 12:12:00|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.8|1164.4|4
1642680730000|2022-01-20 12:12:10|1165|1164.8|1165.6|1165.2|1165.6|1165.2|1165|1164.8|10785
1642680740000|2022-01-20 12:12:20|1165.8|1165.4|1166|1165.6|1166.2|1165.6|1165.8|1165.4|2609
1642680750000|2022-01-20 12:12:30|1166.2|1165.8|1166.4|1166|1166.4|1166.2|1166.2|1165.8|1378
1642680760000|2022-01-20 12:12:40|1166.2|1165.8|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|99
1642680770000|2022-01-20 12:12:50|1165.6|1165.2|1165.6|1165|1165.6|1165.2|1165.6|1165|0
1642680780000|2022-01-20 12:13:00|1165.8|1165.2|1165.6|1165.2|1166|1165.4|1165.6|1165.2|0
1642680790000|2022-01-20 12:13:10|1165.8||1165.6||1165.8||1165.6||0
1642680800000|2022-01-20 12:13:20|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|5432
1642680810000|2022-01-20 12:13:30|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|0
1642680840000|2022-01-20 12:14:00|1165.6|1165.2|1165.4|1165.2|1165.6|1165.2|1165.4|1165|440
1642680850000|2022-01-20 12:14:10|1165.2|1165|1165.2|1165|1165.4|1165|1165.2|1165|113
1642680860000|2022-01-20 12:14:20|1165.4|1165.2|1165.2|1164.8|1165.4|1165.2|1165|1164.8|6098
1642680890000|2022-01-20 12:14:50|1165||1165||1165||1165||0
1642680900000|2022-01-20 12:15:00|1165.2|1165|1165.4|1165.2|1165.6|1165.2|1165|1165|7276
1642680910000|2022-01-20 12:15:10|1165.6|1165.4|1166.4|1166|1166.4|1166|1165.6|1165.4|2421
1642680920000|2022-01-20 12:15:20|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.6|0
1642680930000|2022-01-20 12:15:30|1166|1166|1166|1165.8|1166|1166|1166|1165.8|5
1642680940000|2022-01-20 12:15:40|1166.2|1166|1166.4|1166.2|1166.4|1166.2|1166.2|1166|880
1642680950000|2022-01-20 12:15:50|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1165.8|0
1642680960000|2022-01-20 12:16:00|1166.6|1166.2|1166.4|1166.2|1166.8|1166.4|1166.4|1166.2|1660
1642680970000|2022-01-20 12:16:10|1166.6|1166.4|1167|1166.6|1167|1166.6|1166.6|1166.2|276
1642680980000|2022-01-20 12:16:20|1167.2|1167|1167.4|1166.8|1167.4|1167|1167|1166.6|456
1642680990000|2022-01-20 12:16:30|1167.6|1167|1167.8|1167.2|1167.8|1167.4|1167.6|1167|0
1642681000000|2022-01-20 12:16:40|1167.6|1167.4|1167.6|1167.2|1167.8|1167.4|1167.4|1167|0
1642681010000|2022-01-20 12:16:50|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.4|1167|0
1642681020000|2022-01-20 12:17:00|1167.6|1166.8|1167.4|1167|1167.6|1167.2|1167.2|1166.8|4472
1642681030000|2022-01-20 12:17:10|1167.6|1166.8|1167.4|1167|1167.6|1167.2|1167.4|1166.8|0
1642681040000|2022-01-20 12:17:20|1167.2|1166.8|1167.6|1167|1167.6|1167|1167|1166.8|434
1642681050000|2022-01-20 12:17:30|1167.4|1166.8|1167.4|1166.8|1167.4|1166.8|1167.4|1166.8|0
1642681060000|2022-01-20 12:17:40|1167.6|1167|1167.6|1167.2|1167.8|1167.4|1167|1166.8|503
1642681070000|2022-01-20 12:17:50||1167.4||1167.4||1167.4||1167.2|100
1642681080000|2022-01-20 12:18:00|1167.4|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1642681090000|2022-01-20 12:18:10|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1642681110000|2022-01-20 12:18:30|1167.8|1167.4|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|465
1642681120000|2022-01-20 12:18:40|1167.6|1167.2|1167.6|1167.4|1167.6|1167.4|1167.6|1167.2|1762
1642681130000|2022-01-20 12:18:50|1167.8||1167.6||1167.8||1167.6||408
1642681140000|2022-01-20 12:19:00|1167.8|1167.6|1167.2|1166.6|1168|1167.6|1167|1166.6|7962
1642681150000|2022-01-20 12:19:10|1167||1167||1167||1167||0
1642681160000|2022-01-20 12:19:20|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|500
1642681170000|2022-01-20 12:19:30|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1165.8|88
1642681180000|2022-01-20 12:19:40|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|0
1642681190000|2022-01-20 12:19:50|1166|1166|1166.4|1166|1166.4|1166.2|1166|1165.8|1506
1642681200000|2022-01-20 12:20:00|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.6|0
1642681210000|2022-01-20 12:20:10|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.4|1166|690
1642681220000|2022-01-20 12:20:20|1166.6||1166.6||1166.6||1166.6||0
1642681230000|2022-01-20 12:20:30|1166.4|1166.2|1166.8|1166.4|1167|1166.4|1166.4|1166.2|2780
1642681240000|2022-01-20 12:20:40||1166.6||1166.4||1166.6||1166.4|0
1642681260000|2022-01-20 12:21:00|1166.6|1166.6|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|2438
1642681270000|2022-01-20 12:21:10|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|2186
1642681280000|2022-01-20 12:21:20|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|0
1642681290000|2022-01-20 12:21:30|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|0
1642681300000|2022-01-20 12:21:40||1166.2||1166.4||1166.4||1166.2|0
1642681320000|2022-01-20 12:22:00|1166.6||1166.6||1166.6||1166.6||1111
1642681330000|2022-01-20 12:22:10|1166.4|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|512
1642681340000|2022-01-20 12:22:20||1165.8||1166||1166||1165.8|0
1642681350000|2022-01-20 12:22:30|1166|1165.8|1166.8|1166.4|1166.8|1166.4|1166|1165.8|5677
1642681360000|2022-01-20 12:22:40|1167|1166.2|1167|1166.6|1167.2|1166.6|1166.8|1166.2|0
1642681370000|2022-01-20 12:22:50|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.6|0
1642681380000|2022-01-20 12:23:00|1167|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|110
1642681390000|2022-01-20 12:23:10|1166.8|1166.4|1166.8|1166.2|1166.8|1166.4|1166.6|1166.2|0
1642681400000|2022-01-20 12:23:20|1167|1166.4|1167|1166.6|1167|1166.6|1167|1166.2|1546
1642681410000|2022-01-20 12:23:30|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|821
1642681420000|2022-01-20 12:23:40|1167.6|1166.8|1167.6|1167.2|1167.6|1167.2|1167.6|1166.8|0
1642681430000|2022-01-20 12:23:50|1167.8|1167.4|1168.2|1167.6|1168.2|1167.6|1167.8|1167.4|2100
1642681440000|2022-01-20 12:24:00|1168||1168||1168.2||1168||0
1642681450000|2022-01-20 12:24:10|1168.2||1168.2||1168.2||1168.2||0
1642681460000|2022-01-20 12:24:20|1168|1167.4|1167.8|1167.4|1168|1167.6|1167.8|1167.4|2719
1642681470000|2022-01-20 12:24:30|1167.6|1167.6|1167.6|1167.4|1167.8|1167.6|1167.6|1167.4|231
1642681480000|2022-01-20 12:24:40|1167.8|1167.2|1167.4|1167|1167.8|1167.2|1167.2|1166.8|717
1642681500000|2022-01-20 12:25:00|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|0
1642681510000|2022-01-20 12:25:10|1167|1166.6|1167|1166.6|1167.2|1166.8|1167|1166.6|630
1642681520000|2022-01-20 12:25:20|1167.2|1166.8|1167.2|1166.6|1167.2|1166.8|1167|1166.6|928
1642681530000|2022-01-20 12:25:30||1166.8||1167||1167||1166.8|0
1642681540000|2022-01-20 12:25:40|1167.4||1167.4||1167.4||1167.4||0
1642681560000|2022-01-20 12:26:00|1167.2||1167.4||1167.4||1167.2||0
1642681580000|2022-01-20 12:26:20|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|986
1642681590000|2022-01-20 12:26:30|1168|1167.6|1167.8|1167.2|1168|1167.6|1167.6|1167.2|1717
1642681600000|2022-01-20 12:26:40||1167.4||1167.4||1167.4||1167.4|0
1642681610000|2022-01-20 12:26:50||1167.2||1167.2||1167.2||1167.2|0
1642681620000|2022-01-20 12:27:00|1167.6|1167|1167.8|1167.2|1167.8|1167.4|1167.4|1167|1297
1642681630000|2022-01-20 12:27:10||1167.4||1167.4||1167.4||1167.4|0
1642681640000|2022-01-20 12:27:20|1168|1167.2|1167.8|1167.4|1168|1167.6|1167.8|1167.2|300
1642681650000|2022-01-20 12:27:30||1167.2||1167.6||1167.6||1167.2|0
1642681660000|2022-01-20 12:27:40||1167.4||1167.6||1167.6||1167.4|766
1642681670000|2022-01-20 12:27:50|1168|1167.4|1167.8|1167.2|1168|1167.6|1167.6|1167.2|516
1642681680000|2022-01-20 12:28:00|1167.6|1167|1167.2|1166.8|1167.6|1167.2|1167|1166.8|439
1642681700000|2022-01-20 12:28:20|1167.4|1167|1167.4|1167|1167.4|1167|1167.2|1167|1000
1642681710000|2022-01-20 12:28:30|1167.2||1167.2||1167.4||1167.2||0
1642681720000|2022-01-20 12:28:40|1167.4|1167.2|1167.4|1167|1167.6|1167.2|1167.2|1166.8|15000
1642681730000|2022-01-20 12:28:50|1167.2||1167.2||1167.2||1167.2||0
1642681750000|2022-01-20 12:29:10|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.4|1167|437
1642681770000|2022-01-20 12:29:30||1167.2||1167.2||1167.2||1167.2|499
1642681780000|2022-01-20 12:29:40|1167.6|1167.4|1167.8|1167.6|1168|1167.6|1167.6|1167.2|13473
1642681790000|2022-01-20 12:29:50|1168|1167.4|1167.6|1167.4|1168|1167.4|1167.6|1167.4|1025
1642681800000|2022-01-20 12:30:00|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|437
1642681810000|2022-01-20 12:30:10|1167.8|1167.4|1168.4|1168|1168.4|1168|1167.8|1167.4|7692
1642681820000|2022-01-20 12:30:20||1168.2||1168.2||1168.2||1168.2|7
1642681840000|2022-01-20 12:30:40|1168.6|1168.4|1168.6|1168.2|1168.8|1168.4|1168.4|1168.2|4113
1642681850000|2022-01-20 12:30:50||1168.4||1168.2||1168.4||1168.2|0
1642681860000|2022-01-20 12:31:00|1168.8|1168.6|1167.8|1167.4|1168.8|1168.6|1167.8|1167.4|16401
1642681870000|2022-01-20 12:31:10|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.6|1167.4|4004
1642681880000|2022-01-20 12:31:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.6|1167.2|500
1642681890000|2022-01-20 12:31:30|1167.4|1167|1166.8|1166.4|1167.4|1167|1166.8|1166.4|2548
1642681900000|2022-01-20 12:31:40|1166.6|1166.2|1167|1166.6|1167|1166.6|1166.6|1166.2|4575
1642681920000|2022-01-20 12:32:00|1167.2|1166.8|1167.2|1166.6|1167.2|1166.8|1167|1166.6|0
1642681930000|2022-01-20 12:32:10|1167||1167.2||1167.2||1167||0
1642681940000|2022-01-20 12:32:20|1167||1167||1167.2||1167||0
1642681950000|2022-01-20 12:32:30|1167.2|1166.4|1167|1166.6|1167.2|1166.6|1166.8|1166.4|0
1642681960000|2022-01-20 12:32:40|1166.8|1166.8|1167|1166.8|1167|1166.8|1166.8|1166.6|575
1642681970000|2022-01-20 12:32:50|1166.8|1166.6|1166.8|1166.6|1167|1166.8|1166.8|1166.6|84
1642681980000|2022-01-20 12:33:00|1167|1166.4|1167|1166.8|1167|1166.8|1167|1166.4|93
1642681990000|2022-01-20 12:33:10|1166.8|1166.6|1166.2|1166|1167|1166.6|1166.2|1166|9283
1642682000000|2022-01-20 12:33:20||1165.8||1165.8||1165.8||1165.8|1278
1642682020000|2022-01-20 12:33:40||1165.6||1165.6||1165.6||1165.6|0
1642682030000|2022-01-20 12:33:50|1166|1166|1166|1165.6|1166|1166|1166|1165.6|100
1642682040000|2022-01-20 12:34:00|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1165.8|1165.6|490
1642682050000|2022-01-20 12:34:10|1165.8||1165.8||1165.8||1165.8||0
1642682060000|2022-01-20 12:34:20|1165.6|1165.4|1165.4|1165.2|1165.6|1165.4|1165.4|1165.2|1188
1642682080000|2022-01-20 12:34:40|1165.2|1165|1165.2|1165|1165.4|1165|1165.2|1165|3144
1642682090000|2022-01-20 12:34:50|1165.4|1165.2|1165.2|1164.8|1165.4|1165.2|1164.8|1164.4|18279
1642682100000|2022-01-20 12:35:00|1165|1164.6|1165.2|1165|1165.2|1165|1165|1164.6|435
1642682120000|2022-01-20 12:35:20|1165|1164.8|1165.4|1165|1165.4|1165.2|1165|1164.6|9508
1642682130000|2022-01-20 12:35:30|1165.2|1165.2|1165.6|1165.4|1165.8|1165.4|1165.2|1165|7837
1642682140000|2022-01-20 12:35:40|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|0
1642682160000|2022-01-20 12:36:00|1165.8|1165.4|1165.8|1165.6|1166|1165.6|1165.8|1165.4|4
1642682180000|2022-01-20 12:36:20|1165.6|1165.4|1164.8|1164.4|1165.6|1165.4|1164.8|1164.4|4463
1642682190000|2022-01-20 12:36:30|||||||||1000
1642682200000|2022-01-20 12:36:40|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.4|1163.8|830
1642682210000|2022-01-20 12:36:50|1164.6|1164.2|1164.6|1164|1164.6|1164.2|1164.4|1164|700
1642682220000|2022-01-20 12:37:00|1164.4|1164.2|1164.2|1163.6|1164.4|1164.2|1164|1163.6|1347
1642682230000|2022-01-20 12:37:10|1164|1163.4|1163.8|1163.2|1164|1163.6|1163.8|1163.2|0
1642682240000|2022-01-20 12:37:20|1163.6|1163.4|1163.8|1163.4|1164|1163.8|1163.6|1163.4|7945
1642682250000|2022-01-20 12:37:30|1164|1163.6|1164.4|1164|1164.4|1164.2|1164|1163.6|2408
1642682260000|2022-01-20 12:37:40|1164.2|1163.8|1164.4|1164|1164.6|1164.2|1164.2|1163.8|2957
1642682270000|2022-01-20 12:37:50|1164.2|1163.8|1164.2|1163.6|1164.2|1163.8|1164|1163.6|38
1642682280000|2022-01-20 12:38:00|1164|1163.8|1164.2|1163.8|1164.2|1163.8|1163.8|1163.8|0
1642682290000|2022-01-20 12:38:10|1164|1164|1164.4|1164|1164.4|1164.2|1164|1163.8|4458
1642682320000|2022-01-20 12:38:40|1164.2|1163.8|1163.8|1163.4|1164.2|1163.8|1163.6|1163.2|3353
1642682330000|2022-01-20 12:38:50|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|0
1642682340000|2022-01-20 12:39:00|1163.6|1163.2|1163.4|1163.2|1163.6|1163.2|1163.4|1163|1493
1642682350000|2022-01-20 12:39:10|1163.6|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|7061
1642682360000|2022-01-20 12:39:20|1163.6|1163.2|1163.4|1163.2|1163.6|1163.2|1163.4|1163.2|22
1642682370000|2022-01-20 12:39:30|1163.6|1163.4|1163.8|1163.4|1163.8|1163.4|1163.4|1163.4|1879
1642682380000|2022-01-20 12:39:40|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.8|1163.4|0
1642682390000|2022-01-20 12:39:50|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.2|1162.8|3949
1642682400000|2022-01-20 12:40:00|1163.6|1163.2|1163.6|1163.4|1163.6|1163.4|1163.6|1163.2|1061
1642682410000|2022-01-20 12:40:10|1163.4|1163.2|1162.8|1162.4|1163.4|1163.2|1162.6|1162.2|8131
1642682420000|2022-01-20 12:40:20|1163|1162.6|1163|1162.6|1163|1162.8|1163|1162.6|1604
1642682430000|2022-01-20 12:40:30|1163.2|1162.8|1163.2|1163|1163.4|1163|1163.2|1162.8|1000
1642682440000|2022-01-20 12:40:40|1163.4|1162.8|1163.2|1162.6|1163.4|1162.8|1163|1162.6|1901
1642682450000|2022-01-20 12:40:50|1163|1162.8|1162.8|1162.4|1163.2|1162.8|1162.6|1162.2|1564
1642682460000|2022-01-20 12:41:00|1162.6|1162.2|1162.6|1162|1162.8|1162.4|1162.4|1162|1
1642682470000|2022-01-20 12:41:10|1162.4|1161.8|1162.2|1161.8|1162.4|1162|1162.2|1161.8|0
1642682480000|2022-01-20 12:41:20|1162.4|1162|1161.8|1161.4|1162.4|1162|1161.6|1161.2|1279
1642682490000|2022-01-20 12:41:30|1162|1161.6|1162|1161.6|1162|1161.8|1162|1161.6|400
1642682500000|2022-01-20 12:41:40||1161.4||1161.4||1161.4||1161.4|0
1642682510000|2022-01-20 12:41:50|1161.8|1161.6|1162|1161.4|1162|1161.8|1161.8|1161.4|168
1642682520000|2022-01-20 12:42:00|1161.8|1161.6|1161.8|1161.6|1162|1161.6|1161.8|1161.6|400
1642682530000|2022-01-20 12:42:10|1161.6|1161.4|1161.4|1161.2|1161.6|1161.4|1161.4|1161.2|1489
1642682540000|2022-01-20 12:42:20|1161.6|1161.4|1161.8|1161.4|1161.8|1161.6|1161.6|1161.2|8503
1642682550000|2022-01-20 12:42:30|1161.6|1161.2|1161.6|1161.2|1161.8|1161.2|1161.6|1161.2|0
1642682560000|2022-01-20 12:42:40|1161.4||1161.4||1161.6||1161.4||471
1642682580000|2022-01-20 12:43:00|1161.6|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.4|3270
1642682590000|2022-01-20 12:43:10|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|35
1642682600000|2022-01-20 12:43:20|1161.2||1161.2||1161.2||1161.2||960
1642682610000|2022-01-20 12:43:30|1161.4|1161.2|1161.4|1161|1161.4|1161.2|1161.4|1161|2259
1642682630000|2022-01-20 12:43:50|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|1339
1642682640000|2022-01-20 12:44:00|1160.8|1160.4|1161.2|1160.6|1161.2|1160.8|1160.8|1160.4|1800
1642682650000|2022-01-20 12:44:10|1161|1160.8|1161|1160.6|1161|1160.8|1161|1160.6|0
1642682660000|2022-01-20 12:44:20|1161.2|1160.8|1161.4|1161.2|1161.4|1161.2|1161.2|1160.8|13176
1642682670000|2022-01-20 12:44:30|1161.6|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|7512
1642682680000|2022-01-20 12:44:40|1161.4||1161.6||1161.6||1161.4||0
1642682690000|2022-01-20 12:44:50|1161.8|1161.4|1162|1161.8|1162.2|1161.8|1161.8|1161.4|2244
1642682700000|2022-01-20 12:45:00|1162.2|1162|1161.6|1161.2|1162.2|1162|1161.6|1161.2|1882
1642682710000|2022-01-20 12:45:10|1161.8|1161.4|1161.8|1161.4|1162|1161.4|1161.8|1161.4|0
1642682720000|2022-01-20 12:45:20|1161.6||1161.6||1161.6||1161.6||0
1642682730000|2022-01-20 12:45:30||1161.2||1161.2||1161.4||1161.2|0
1642682740000|2022-01-20 12:45:40|1161.4|1161.4|1161.8|1161.4|1161.8|1161.4|1161.4|1161.4|1225
1642682750000|2022-01-20 12:45:50|||||||||1400
1642682760000|2022-01-20 12:46:00|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|872
1642682770000|2022-01-20 12:46:10|1162.2|1161.8|1162|1161.8|1162.2|1161.8|1162|1161.6|826
1642682780000|2022-01-20 12:46:20||1161.6||1161.6||1161.8||1161.6|306
1642682790000|2022-01-20 12:46:30|1161.8|1161.4|1161.8|1161.4|1162|1161.4|1161.6|1161.4|1008
1642682800000|2022-01-20 12:46:40|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|800
1642682810000|2022-01-20 12:46:50|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.2|1161|544
1642682820000|2022-01-20 12:47:00|1161.8|1161.4|1162|1161.6|1162.2|1161.8|1161.8|1161.4|1691
1642682830000|2022-01-20 12:47:10|1162.2|1161.8|1161.6|1161.2|1162.2|1161.8|1161.4|1161|1286
1642682840000|2022-01-20 12:47:20|1161.8|1161.4|1161.4|1161|1161.8|1161.4|1161.4|1161|963
1642682860000|2022-01-20 12:47:40|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|8767
1642682870000|2022-01-20 12:47:50|1161.2|1160.8|1161.2|1160.8|1161.4|1160.8|1161|1160.6|1562
1642682880000|2022-01-20 12:48:00|1161.4|1161|1161.2|1161|1161.4|1161|1161.2|1160.8|1049
1642682890000|2022-01-20 12:48:10|1161|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.4|1738
1642682900000|2022-01-20 12:48:20|1160.8|1160.4|1160.8|1160.4|1161|1160.8|1160.8|1160.4|4864
1642682910000|2022-01-20 12:48:30|1161|1160.6|1160.8|1160.6|1161|1160.6|1160.8|1160.6|0
1642682920000|2022-01-20 12:48:40|1161||1161.2||1161.2||1161||97
1642682930000|2022-01-20 12:48:50|1161|1160.4|1160.8|1160.4|1161|1160.4|1160.8|1160.4|0
1642682940000|2022-01-20 12:49:00|1161||1161||1161||1161||0
1642682950000|2022-01-20 12:49:10|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.6|0
1642682960000|2022-01-20 12:49:20|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|1344
1642682970000|2022-01-20 12:49:30|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161|2187
1642682980000|2022-01-20 12:49:40|1162||1161.8||1162||1161.8||0
1642682990000|2022-01-20 12:49:50|1161.6|1161.2|1161.6|1161|1161.6|1161.2|1161.6|1161|180
1642683000000|2022-01-20 12:50:00|1161.4|1161.2|1161.4|1161|1161.6|1161.4|1161.4|1161|2350
1642683010000|2022-01-20 12:50:10|1161.2|1161.2|1161.6|1161.2|1161.6|1161.2|1161.2|1161.2|0
1642683030000|2022-01-20 12:50:30|1161.4|1161|1161.2|1160.8|1161.4|1161|1161|1160.6|1078
1642683040000|2022-01-20 12:50:40|1161.4|1161|1161.8|1161.4|1161.8|1161.4|1161.4|1161|2258
1642683060000|2022-01-20 12:51:00|1161.4|1161.2|1161.4|1161|1161.4|1161.2|1161.2|1160.8|6215
1642683070000|2022-01-20 12:51:10|1161.2|1160.8|1161.2|1161|1161.2|1161|1161.2|1160.8|389
1642683080000|2022-01-20 12:51:20|1161|1160.8|1161.4|1161|1161.4|1161|1161|1160.6|2500
1642683100000|2022-01-20 12:51:40|1161.6||1161.4||1161.6||1161.4||0
1642683110000|2022-01-20 12:51:50|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|402
1642683130000|2022-01-20 12:52:10|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.2|1160.8|6548
1642683140000|2022-01-20 12:52:20|1161.6|1160.8|1161.8|1161.4|1161.8|1161.4|1161.4|1160.8|0
1642683150000|2022-01-20 12:52:30|1161.6|1161.2|1161.8|1161.4|1161.8|1161.6|1161.6|1161.2|468
1642683160000|2022-01-20 12:52:40|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1686
1642683170000|2022-01-20 12:52:50|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1642683180000|2022-01-20 12:53:00|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|390
1642683200000|2022-01-20 12:53:20|1161.8||1162||1162||1161.8||1801
1642683210000|2022-01-20 12:53:30|1161.8|1161.4|1161.8|1161.4|1162|1161.6|1161.6|1161.4|563
1642683220000|2022-01-20 12:53:40|1162|1161.6|1162|1161.6|1162|1161.8|1162|1161.6|790
1642683230000|2022-01-20 12:53:50|1161.8|1161.8|1162.2|1161.8|1162.4|1161.8|1161.8|1161.8|0
1642683240000|2022-01-20 12:54:00|1162||1162.2||1162.2||1162||0
1642683250000|2022-01-20 12:54:10|1162||1162||1162||1162||0
1642683260000|2022-01-20 12:54:20|1162.2|1162|1162.2|1161.8|1162.2|1162|1162|1161.8|4587
1642683270000|2022-01-20 12:54:30||1162||1162||1162||1162|0
1642683280000|2022-01-20 12:54:40|1162.4||1162.4||1162.4||1162.4||0
1642683290000|2022-01-20 12:54:50|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.4|1162|385
1642683300000|2022-01-20 12:55:00|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162.2|379
1642683310000|2022-01-20 12:55:10|1162.4||1162.6||1162.6||1162.4||0
1642683320000|2022-01-20 12:55:20|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.2|1162|1460
1642683330000|2022-01-20 12:55:30|1162.4|1162.4|1162.6|1162.4|1162.6|1162.4|1162.4|1162.2|766
1642683340000|2022-01-20 12:55:40|1162.8||1162.8||1162.8||1162.8||439
1642683360000|2022-01-20 12:56:00|1162.6|1162.2|1162.8|1162.6|1162.8|1162.6|1162.6|1162.2|1426
1642683370000|2022-01-20 12:56:10|1162.6|1162.4|1162.8|1162.2|1162.8|1162.4|1162.6|1162.2|354
1642683380000|2022-01-20 12:56:20|1163|1162.4|1163.2|1162.8|1163.4|1163|1163|1162.4|439
1642683390000|2022-01-20 12:56:30|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.4|0
1642683400000|2022-01-20 12:56:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|189
1642683410000|2022-01-20 12:56:50||1162.2||1162.2||1162.4||1162.2|0
1642683420000|2022-01-20 12:57:00|1162.6|1162|1162|1161.6|1162.6|1162|1162|1161.6|4054
1642683430000|2022-01-20 12:57:10||1161.8||1161.8||1161.8||1161.8|0
1642683440000|2022-01-20 12:57:20|1162.2|1161.6|1162.6|1162.2|1162.6|1162.2|1162.2|1161.6|4289
1642683450000|2022-01-20 12:57:30|1162.4|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.6|17
1642683460000|2022-01-20 12:57:40|1162.4||1162.4||1162.4||1162.2||229
1642683470000|2022-01-20 12:57:50|1162.6|1162|1162.8|1162.2|1162.8|1162.4|1162.6|1162|0
1642683480000|2022-01-20 12:58:00|1162.6|1162.4|1162.6|1162.2|1162.6|1162.4|1162.4|1162|439
1642683500000|2022-01-20 12:58:20|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.4|2000
1642683510000|2022-01-20 12:58:30|1163|1162.6|1162.8|1162.6|1163|1162.6|1162.8|1162.6|5000
1642683520000|2022-01-20 12:58:40|1162.6|1162.4|1162.6|1162.4|1162.6|1162.4|1162.6|1162.2|19
1642683540000|2022-01-20 12:59:00|1162.8|1162.6|1162.8|1162.4|1163|1162.6|1162.6|1162.2|505
1642683550000|2022-01-20 12:59:10|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|0
1642683560000|2022-01-20 12:59:20|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.6|0
1642683570000|2022-01-20 12:59:30|1163.4||1163.2||1163.4||1163.2||0
1642683580000|2022-01-20 12:59:40|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|0
1642683590000|2022-01-20 12:59:50|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|339
1642683600000|2022-01-20 13:00:00|1162.8|1162.4|1162.8|1162.4|1163|1162.6|1162.8|1162.4|2334
1642683610000|2022-01-20 13:00:10|1163|1162.6|1162.6|1162.2|1163|1162.6|1162.4|1162.2|1558
1642683620000|2022-01-20 13:00:20|1162.4|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.6|2786
1642683630000|2022-01-20 13:00:30|1162.4||1162.2||1162.4||1162.2||0
1642683640000|2022-01-20 13:00:40|1162.4|1161.6|1162.6|1162.2|1162.6|1162.2|1161.8|1161.6|13461
1642683650000|2022-01-20 13:00:50|1162.8|1162|1162.8|1162.4|1163|1162.6|1162.8|1162|0
1642683660000|2022-01-20 13:01:00|1162.6|1162.2|1163.4|1163|1163.4|1163|1162.6|1162.2|1869
1642683670000|2022-01-20 13:01:10|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|634
1642683680000|2022-01-20 13:01:20|1162.8|1162.8|1162.6|1162.2|1162.8|1162.8|1162.6|1162.2|82
1642683690000|2022-01-20 13:01:30|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|0
1642683700000|2022-01-20 13:01:40|1162.8||1162.6||1162.8||1162.6||0
1642683710000|2022-01-20 13:01:50|1162.8|1162.4|1162.8|1162.4|1163|1162.6|1162.8|1162.4|0
1642683720000|2022-01-20 13:02:00|1163|1162.6|1162.6|1162.2|1163.2|1162.8|1162.6|1162.2|818
1642683730000|2022-01-20 13:02:10|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|0
1642683740000|2022-01-20 13:02:20|1163.2|1162.8|1163.2|1163|1163.2|1163|1163.2|1162.8|2396
1642683750000|2022-01-20 13:02:30|1163.4|1163.2|1164|1163.8|1164|1163.8|1163.4|1163.2|2088
1642683760000|2022-01-20 13:02:40|1164.2|1163.6|1164.4|1164|1164.4|1164|1164.2|1163.6|3408
1642683770000|2022-01-20 13:02:50|1164.2|1164.2|1164.2|1163.8|1164.2|1164.2|1164|1163.8|811
1642683780000|2022-01-20 13:03:00|1164.4|1163.6|1163.6|1163|1164.4|1163.8|1163.4|1163|1171
1642683790000|2022-01-20 13:03:10|1163.4|1163.2|1163.6|1163|1163.6|1163.2|1163.4|1163|0
1642683800000|2022-01-20 13:03:20|1163.8|1163.2|1163.6|1163.2|1163.8|1163.2|1163.6|1163.2|0
1642683820000|2022-01-20 13:03:40|1163.4|1163|1163.6|1163|1163.6|1163.2|1163.4|1163|500
1642683830000|2022-01-20 13:03:50||1163.2||1163.2||1163.2||1163|100
1642683840000|2022-01-20 13:04:00|1163.4|1163|1163.4|1163|1163.6|1163|1163.2|1163|30
1642683860000|2022-01-20 13:04:20|1163.2||1163.6||1163.6||1163.2||0
1642683870000|2022-01-20 13:04:30|1163.4|1163.2|1163.6|1163.2|1163.8|1163.4|1163.4|1163.2|0
1642683880000|2022-01-20 13:04:40|1163.8|1163.4|1164.2|1163.8|1164.2|1163.8|1163.8|1163.4|385
1642683890000|2022-01-20 13:04:50|1164|1163.6|1163.8|1163.4|1164|1163.8|1163.6|1163.2|0
1642683910000|2022-01-20 13:05:10|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.4|1163|312
1642683920000|2022-01-20 13:05:20|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163.2|1162.8|300
1642683930000|2022-01-20 13:05:30|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|0
1642683940000|2022-01-20 13:05:40|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|0
1642683950000|2022-01-20 13:05:50|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|69
1642683960000|2022-01-20 13:06:00|1163.2||1163.4||1163.4||1163.2||0
1642683970000|2022-01-20 13:06:10|1163.6|1163.2|1164|1163.6|1164.2|1163.8|1163.6|1163.2|0
1642683980000|2022-01-20 13:06:20|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.4|0
1642683990000|2022-01-20 13:06:30|1164.2|1163.8|1164.2|1163.8|1164.4|1163.8|1164.2|1163.6|600
1642684000000|2022-01-20 13:06:40|1164|1163.6|1164.2|1163.6|1164.2|1163.6|1164|1163.6|0
1642684010000|2022-01-20 13:06:50|1164.4|1163.8|1164.2|1163.8|1164.4|1163.8|1164.2|1163.8|0
1642684020000|2022-01-20 13:07:00|1164|1163.6|1164|1163.6|1164|1163.6|1163.6|1163.4|7028
1642684030000|2022-01-20 13:07:10|1164.2|1163.4|1164.2|1163.8|1164.2|1163.8|1164|1163.4|8124
1642684040000|2022-01-20 13:07:20|1164|1163.6|1164|1163.6|1164.2|1163.6|1164|1163.6|0
1642684050000|2022-01-20 13:07:30|1163.8|1163.4|1163.4|1163.2|1164|1163.6|1163.4|1163|10144
1642684060000|2022-01-20 13:07:40|1163.6|1163.4|1164|1163.4|1164|1163.6|1163.6|1163.2|159
1642684070000|2022-01-20 13:07:50||1163.6||1163.6||1163.6||1163.6|0
1642684080000|2022-01-20 13:08:00|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|0
1642684090000|2022-01-20 13:08:10|1164.2|1163.8|1164|1163.4|1164.2|1163.8|1163.8|1163.4|0
1642684100000|2022-01-20 13:08:20|1164.2|1163.6|1164|1163.6|1164.2|1163.8|1164|1163.6|0
1642684110000|2022-01-20 13:08:30|1163.8|1163.4|1163.4|1162.8|1164|1163.4|1163.2|1162.8|5929
1642684120000|2022-01-20 13:08:40|1163.2|1163|1163|1162.6|1163.6|1163|1163|1162.6|10351
1642684130000|2022-01-20 13:08:50|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.6|1162.4|4370
1642684140000|2022-01-20 13:09:00|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|439
1642684150000|2022-01-20 13:09:10|1163|1162.6|1163|1162.6|1163|1162.6|1162.6|1162.2|3299
1642684160000|2022-01-20 13:09:20|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.6|28
1642684170000|2022-01-20 13:09:30|1163.4|1163|1163.6|1163|1163.6|1163.2|1163.4|1163|0
1642684180000|2022-01-20 13:09:40|1163.4|1163.2|1163.4|1163|1163.4|1163.2|1163.4|1163|0
1642684190000|2022-01-20 13:09:50|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|0
1642684200000|2022-01-20 13:10:00|1163.4|1163|1163.2|1162.6|1163.4|1163|1163.2|1162.6|419
1642684210000|2022-01-20 13:10:10|1163||1163||1163||1163||0
1642684230000|2022-01-20 13:10:30|1162.8|1162.4|1162.8|1162.4|1163|1162.4|1162.8|1162.4|418
1642684250000|2022-01-20 13:10:50|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|50
1642684260000|2022-01-20 13:11:00|1162.4|1162|1162|1161.8|1162.4|1162|1162|1161.6|2942
1642684270000|2022-01-20 13:11:10|1162.2|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|158
1642684290000|2022-01-20 13:11:30|1162.4|1162|1162.4|1161.8|1162.4|1162|1162.4|1161.8|0
1642684300000|2022-01-20 13:11:40|1162.2|1161.6|1161.8|1161.4|1162.2|1161.6|1161.8|1161.4|1239
1642684310000|2022-01-20 13:11:50|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.4|0
1642684320000|2022-01-20 13:12:00|1161.8|1161.8|1161.4|1161|1161.8|1161.8|1161.4|1161|1440
1642684330000|2022-01-20 13:12:10||1160.8||1160.8||1161||1160.8|0
1642684340000|2022-01-20 13:12:20||1161||1161||1161||1160.8|0
1642684360000|2022-01-20 13:12:40|1161.6|1161.2|1161.4|1161|1161.6|1161.4|1161.2|1161|6410
1642684380000|2022-01-20 13:13:00|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|25
1642684390000|2022-01-20 13:13:10|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|440
1642684400000|2022-01-20 13:13:20|1161|1160.6|1161.2|1160.8|1161.2|1161|1160.8|1160.6|5651
1642684410000|2022-01-20 13:13:30|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1160.8|0
1642684420000|2022-01-20 13:13:40||1160.8||1161||1161||1160.8|0
1642684430000|2022-01-20 13:13:50|1161.6||1161.4||1161.6||1161.4||0
1642684440000|2022-01-20 13:14:00|1161.6||1161.4||1161.6||1161.4||0
1642684460000|2022-01-20 13:14:20|1161.6|1161.2|1161.4|1161.2|1161.6|1161.2|1161.4|1161|0
1642684470000|2022-01-20 13:14:30|1161.6||1161.6||1161.6||1161.6||393
1642684480000|2022-01-20 13:14:40|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|0
1642684500000|2022-01-20 13:15:00|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|390
1642684520000|2022-01-20 13:15:20|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|54
1642684530000|2022-01-20 13:15:30|1161.2|1160.8|1161.4|1161|1161.4|1161|1161|1160.6|2640
1642684540000|2022-01-20 13:15:40|1161.6|1161.2|1162|1161.6|1162|1161.6|1161.4|1161|6096
1642684550000|2022-01-20 13:15:50|1161.8||1161.8||1162||1161.8||0
1642684560000|2022-01-20 13:16:00|1162||1162||1162||1161.8||43
1642684570000|2022-01-20 13:16:10|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.4|129
1642684580000|2022-01-20 13:16:20|1161.6|1161.2|1161.4|1161|1161.6|1161.4|1161.4|1161|1367
1642684600000|2022-01-20 13:16:40|1161.2|1160.8|1161.2|1160.6|1161.2|1160.8|1161|1160.6|1321
1642684610000|2022-01-20 13:16:50||1160.8||1161||1161||1160.8|0
1642684620000|2022-01-20 13:17:00||1160.8||1160.8||1160.8||1160.6|892
1642684630000|2022-01-20 13:17:10||1160.6||1160.8||1160.8||1160.6|0
1642684640000|2022-01-20 13:17:20|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|0
1642684650000|2022-01-20 13:17:30|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.6|0
1642684660000|2022-01-20 13:17:40|1161.2|1160.8|1161|1160.8|1161.2|1160.8|1161|1160.8|0
1642684670000|2022-01-20 13:17:50|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.6|442
1642684690000|2022-01-20 13:18:10|1161.2|1160.8|1161.2|1161|1161.2|1161|1161|1160.8|5972
1642684700000|2022-01-20 13:18:20||1160.8||1161||1161||1160.8|0
1642684710000|2022-01-20 13:18:30|1161.4|1161.2|1161.6|1161.2|1161.8|1161.6|1161.4|1161.2|6862
1642684720000|2022-01-20 13:18:40|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1642684730000|2022-01-20 13:18:50|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|540
1642684740000|2022-01-20 13:19:00|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.8|1161.4|440
1642684750000|2022-01-20 13:19:10|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|506
1642684760000|2022-01-20 13:19:20||1161||1161.2||1161.2||1161|0
1642684770000|2022-01-20 13:19:30|1161.8|1161|1161.6|1161.2|1161.8|1161.4|1161.6|1161|0
1642684780000|2022-01-20 13:19:40|||||||||38
1642684790000|2022-01-20 13:19:50|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161|3925
1642684800000|2022-01-20 13:20:00|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|0
1642684810000|2022-01-20 13:20:10|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|0
1642684820000|2022-01-20 13:20:20|1161.6||1161.4||1161.6||1161.4||0
1642684830000|2022-01-20 13:20:30|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.2|1161|1000
1642684850000|2022-01-20 13:20:50|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|0
1642684860000|2022-01-20 13:21:00|1161.4||1161.6||1161.6||1161.4||0
1642684870000|2022-01-20 13:21:10|1161.4||1161.4||1161.4||1161.4||0
1642684880000|2022-01-20 13:21:20|1161.6|1161|1161.6|1161|1161.6|1161.2|1161.4|1161|887
1642684890000|2022-01-20 13:21:30||1161.2||1161.2||1161.2||1161|0
1642684900000|2022-01-20 13:21:40||1161||1161.2||1161.2||1161|0
1642684910000|2022-01-20 13:21:50|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|6353
1642684920000|2022-01-20 13:22:00|1162|1161.6|1161.8|1161.6|1162|1161.8|1161.8|1161.6|6
1642684930000|2022-01-20 13:22:10|1162|1161.4|1162|1161.6|1162|1161.6|1161.8|1161.4|3000
1642684940000|2022-01-20 13:22:20|1161.8||1161.8||1161.8||1161.8||0
1642684980000|2022-01-20 13:23:00|1161.6|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|19
1642684990000|2022-01-20 13:23:10|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|4333
1642685000000|2022-01-20 13:23:20|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|0
1642685010000|2022-01-20 13:23:30|1161.6||1161.8||1161.8||1161.6||1000
1642685020000|2022-01-20 13:23:40|1161.6|1161.6|1161.4|1161|1161.6|1161.6|1161.4|1161|4540
1642685040000|2022-01-20 13:24:00|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|0
1642685050000|2022-01-20 13:24:10|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|0
1642685100000|2022-01-20 13:25:00|1161.2|1160.8|1161.2|1161|1161.2|1161|1160.8|1160.4|619
1642685110000|2022-01-20 13:25:10|1161.4||1161.4||1161.4||1161.4||0
1642685120000|2022-01-20 13:25:20|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|5721
1642685130000|2022-01-20 13:25:30|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|0
1642685140000|2022-01-20 13:25:40|1161.2|1161.2|1161.8|1161.6|1161.8|1161.6|1161.2|1161.2|6
1642685150000|2022-01-20 13:25:50|1162|1161.4|1161.8|1161.4|1162|1161.6|1161.6|1161.4|6935
1642685160000|2022-01-20 13:26:00|1161.6||1161.8||1161.8||1161.6||0
1642685170000|2022-01-20 13:26:10|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|0
1642685180000|2022-01-20 13:26:20|1162|1161.6|1162|1161.8|1162|1161.8|1162|1161.6|452
1642685190000|2022-01-20 13:26:30|1161.8|1161.6|1161.8|1161.4|1161.8|1161.6|1161.8|1161.4|3818
1642685210000|2022-01-20 13:26:50|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161|693
1642685220000|2022-01-20 13:27:00|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|207
1642685230000|2022-01-20 13:27:10|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|0
1642685240000|2022-01-20 13:27:20|1161.6|1161.2|1161.6|1161.2|1161.6|1161.4|1161.6|1161.2|0
1642685260000|2022-01-20 13:27:40||1161.4||1161.2||1161.4||1161.2|200
1642685270000|2022-01-20 13:27:50|1161.4|1161.4|1161.4|1161|1161.4|1161.4|1161.2|1160.8|3919
1642685280000|2022-01-20 13:28:00|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|326
1642685290000|2022-01-20 13:28:10|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|294
1642685330000|2022-01-20 13:28:50|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.6|449
1642685340000|2022-01-20 13:29:00|||||||||360
1642685370000|2022-01-20 13:29:30|||||||||930
1642685380000|2022-01-20 13:29:40|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.6|1263
1642685390000|2022-01-20 13:29:50|1161.6|1161.2|1162.2|1161.8|1162.2|1161.8|1161.6|1161.2|2059
1642685400000|2022-01-20 13:30:00|1162||1162.2||1162.2||1162||308
1642685410000|2022-01-20 13:30:10|1161.8|1161.6|1161.6|1161|1162|1161.6|1161.6|1161|2628
1642685420000|2022-01-20 13:30:20|1161.8|1161.2|1162.4|1162|1162.4|1162|1161.8|1161.2|1153
1642685430000|2022-01-20 13:30:30|1162.2|1161.8|1162.4|1162|1162.4|1162|1162|1161.6|1457
1642685440000|2022-01-20 13:30:40|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162.2|1161.6|0
1642685450000|2022-01-20 13:30:50|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.2|2708
1642685460000|2022-01-20 13:31:00|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|701
1642685470000|2022-01-20 13:31:10|1162|1161.6|1162|1161.6|1162|1161.8|1161.8|1161.4|1735
1642685480000|2022-01-20 13:31:20|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|3260
1642685490000|2022-01-20 13:31:30|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1162|1161.6|1583
1642685500000|2022-01-20 13:31:40|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|0
1642685510000|2022-01-20 13:31:50|1162.6|1162.2|1162.8|1162.6|1162.8|1162.6|1162.6|1162.2|550
1642685520000|2022-01-20 13:32:00|1163|1162.8|1162.8|1162.4|1163|1162.8|1162.8|1162.4|977
1642685530000|2022-01-20 13:32:10|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.4|0
1642685540000|2022-01-20 13:32:20|1163.2|1162.4|1163.2|1162.8|1163.2|1162.8|1163|1162.4|0
1642685550000|2022-01-20 13:32:30|1163|1162.6|1163.2|1163|1163.2|1163|1163|1162.6|0
1642685560000|2022-01-20 13:32:40|1163|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|20
1642685580000|2022-01-20 13:33:00|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|1977
1642685590000|2022-01-20 13:33:10|1162.8|1162.4|1162.8|1162.4|1162.8|1162.6|1162.8|1162.2|0
1642685600000|2022-01-20 13:33:20|1162.6|1162.2|1162.6|1162.4|1162.6|1162.4|1162.6|1162.2|0
1642685610000|2022-01-20 13:33:30|1162.8|1162.6|1163.2|1162.8|1163.2|1162.8|1162.8|1162.4|439
1642685620000|2022-01-20 13:33:40|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|461
1642685630000|2022-01-20 13:33:50|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|0
1642685640000|2022-01-20 13:34:00||1162.6||1162.6||1162.6||1162.6|0
1642685650000|2022-01-20 13:34:10|1163|1162.8|1162.8|1162.4|1163.2|1162.8|1162.8|1162.4|966
1642685660000|2022-01-20 13:34:20|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.4|0
1642685670000|2022-01-20 13:34:30|1163|1162.6|1163|1162.4|1163|1162.6|1162.8|1162.4|0
1642685680000|2022-01-20 13:34:40|1162.8||1162.8||1162.8||1162.8||0
1642685690000|2022-01-20 13:34:50|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1161.8|2435
1642685700000|2022-01-20 13:35:00|1162.2|1161.8|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|0
1642685710000|2022-01-20 13:35:10|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|0
1642685730000|2022-01-20 13:35:30|1163|1162.6|1163|1162.6|1163.2|1162.8|1162.8|1162.4|736
1642685740000|2022-01-20 13:35:40|1162.8|1162.4|1162.8|1162.4|1163|1162.4|1162.6|1162.4|1814
1642685750000|2022-01-20 13:35:50|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162|5
1642685760000|2022-01-20 13:36:00|1162.4||1162.4||1162.4||1162.4||0
1642685770000|2022-01-20 13:36:10|1162.6|1162.4|1162.6|1162.2|1162.6|1162.4|1162.6|1162.2|410
1642685780000|2022-01-20 13:36:20|1162.8|1162.4|1163.2|1163|1163.2|1163|1162.8|1162.4|0
1642685790000|2022-01-20 13:36:30|1163.4|1163.2|1163|1162.6|1163.6|1163.2|1163|1162.6|717
1642685800000|2022-01-20 13:36:40|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|0
1642685810000|2022-01-20 13:36:50|1162.8|1162.4|1162.8|1162.4|1163|1162.4|1162.8|1162.4|439
1642685820000|2022-01-20 13:37:00|1162.6|1162.2|1162.2|1161.8|1162.6|1162.2|1162.2|1161.8|6465
1642685830000|2022-01-20 13:37:10||1162||1162||1162||1162|959
1642685840000|2022-01-20 13:37:20|1162.4|1161.8|1162.4|1161.8|1162.4|1162|1162.2|1161.6|439
1642685850000|2022-01-20 13:37:30|1162.2|1161.6|1162|1161.6|1162.4|1161.6|1161.8|1161.6|0
1642685880000|2022-01-20 13:38:00|1161.8|1161.4|1161.6|1161.2|1162|1161.6|1161.6|1161.2|1381
1642685890000|2022-01-20 13:38:10|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|0
1642685900000|2022-01-20 13:38:20|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.4|1161|0
1642685910000|2022-01-20 13:38:30|1161.2||1161.4||1161.4||1161.2||262
1642685920000|2022-01-20 13:38:40|1161.6|1161.2|1161.6|1161.2|1161.8|1161.2|1161.6|1161.2|0
1642685940000|2022-01-20 13:39:00|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.2|1161|1827
1642685950000|2022-01-20 13:39:10|1161.6|1161.2|1161.8|1161.4|1162|1161.4|1161.6|1161.2|1034
1642685960000|2022-01-20 13:39:20|1162|1161.6|1162.4|1162|1162.6|1162.2|1162|1161.6|10239
1642685970000|2022-01-20 13:39:30|1162.2|1161.8|1162|1161.6|1162.4|1162|1162|1161.6|3051
1642685980000|2022-01-20 13:39:40|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162|1161.6|0
1642685990000|2022-01-20 13:39:50|1162.4|1162|1162.6|1162|1162.6|1162.2|1162.2|1161.8|1743
1642686000000|2022-01-20 13:40:00|1162.4|1161.8|1162|1161.6|1162.6|1162|1162|1161.6|0
1642686010000|2022-01-20 13:40:10|1162.2|1161.8|1162.2|1161.6|1162.2|1161.8|1162|1161.6|0
1642686020000|2022-01-20 13:40:20|1162|1161.8|1162.2|1161.6|1162.2|1161.8|1162|1161.6|439
1642686030000|2022-01-20 13:40:30|1162||1162||1162||1162||0
1642686040000|2022-01-20 13:40:40|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|0
1642686050000|2022-01-20 13:40:50|1162.4||1162.4||1162.4||1162.2||0
1642686060000|2022-01-20 13:41:00|1162.2|1162|1162.4|1162|1162.4|1162.2|1162.2|1161.8|0
1642686070000|2022-01-20 13:41:10|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|0
1642686080000|2022-01-20 13:41:20|1162.2|1161.8|1162.2|1161.8|1162.4|1161.8|1162.2|1161.8|0
1642686090000|2022-01-20 13:41:30|1162.4|1162|1162.4|1162|1162.6|1162.2|1162.2|1162|0
1642686100000|2022-01-20 13:41:40|1162.2|1161.8|1162.4|1161.8|1162.4|1162|1162.2|1161.8|0
1642686110000|2022-01-20 13:41:50|1162.2|1161.6|1161.6|1161.2|1162.2|1161.6|1161.6|1161.2|150
1642686120000|2022-01-20 13:42:00|1161.8|1161|1161.6|1161.2|1161.8|1161.4|1161.6|1161|0
1642686130000|2022-01-20 13:42:10|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|0
1642686140000|2022-01-20 13:42:20|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1161.8|1161.4|451
1642686160000|2022-01-20 13:42:40|1162.6|1162|1162.2|1161.8|1162.8|1162.2|1162.2|1161.8|12502
1642686170000|2022-01-20 13:42:50|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|0
1642686180000|2022-01-20 13:43:00|1162.2|1161.4|1162.2|1161.6|1162.2|1161.6|1162|1161.4|0
1642686190000|2022-01-20 13:43:10||1161.8||1161.8||1162||1161.8|0
1642686200000|2022-01-20 13:43:20|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.6|1161.2|57
1642686220000|2022-01-20 13:43:40|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|0
1642686230000|2022-01-20 13:43:50|1161.2|1160.8|1161.2|1160.8|1161.4|1160.8|1161.2|1160.8|0
1642686250000|2022-01-20 13:44:10||1161||1160.8||1161||1160.8|0
1642686260000|2022-01-20 13:44:20|1161.4|1161.2|1161|1160.6|1161.6|1161.2|1161|1160.6|1262
1642686270000|2022-01-20 13:44:30|1161.2|1160.8|1161.2|1160.8|1161.4|1160.8|1161.2|1160.8|0
1642686280000|2022-01-20 13:44:40|1161.4|1161|1161.6|1161.2|1161.6|1161.4|1161.4|1161|475
1642686290000|2022-01-20 13:44:50||1161.4||1161.4||1161.4||1161.4|0
1642686300000|2022-01-20 13:45:00|1161.8|1161.6|1162|1161.8|1162|1161.8|1161.8|1161.4|6723
1642686310000|2022-01-20 13:45:10|1162.2|1161.6|1162|1161.8|1162.2|1162|1162|1161.6|5362
1642686320000|2022-01-20 13:45:20|1161.8|1161.6|1161.8|1161.4|1161.8|1161.6|1161.8|1161.4|19
1642686330000|2022-01-20 13:45:30|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|173
1642686340000|2022-01-20 13:45:40|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|0
1642686350000|2022-01-20 13:45:50|1161.8|1161.4|1161.8|1161.4|1162.2|1161.8|1161.8|1161.4|19040
1642686360000|2022-01-20 13:46:00|1162|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.4|0
1642686370000|2022-01-20 13:46:10|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.8|1161.4|0
1642686380000|2022-01-20 13:46:20||1161.4||1161.4||1161.4||1161.4|0
1642686390000|2022-01-20 13:46:30|1161.8|1161.2|1161.4|1161.2|1161.8|1161.4|1161.2|1160.8|12852
1642686400000|2022-01-20 13:46:40|1161.6|1161|1161.8|1161.2|1161.8|1161.4|1161.6|1161|0
1642686410000|2022-01-20 13:46:50|1161.6||1161.8||1161.8||1161.6||0
1642686420000|2022-01-20 13:47:00|1162|1161.4|1161.8|1161.4|1162|1161.4|1161.8|1161.4|0
1642686430000|2022-01-20 13:47:10|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|0
1642686460000|2022-01-20 13:47:40|1161.8|1161.8|1162|1161.6|1162|1161.8|1161.8|1161.4|9
1642686480000|2022-01-20 13:48:00||1161.8||1161.8||1161.8||1161.8|0
1642686490000|2022-01-20 13:48:10||1161.6||1161.6||1161.8||1161.6|0
1642686500000|2022-01-20 13:48:20|1161.8|1161.8|1162|1161.6|1162|1161.8|1161.8|1161.6|0
1642686520000|2022-01-20 13:48:40|1162.2|1161.8|1162.6|1162.2|1162.8|1162.4|1162.2|1161.8|6042
1642686530000|2022-01-20 13:48:50|1162.4||1162.6||1162.6||1162.4||0
1642686540000|2022-01-20 13:49:00|1162.4||1162.4||1162.6||1162.4||0
1642686550000|2022-01-20 13:49:10|1162.6||1162.4||1162.6||1162.4||0
1642686570000|2022-01-20 13:49:30|1162.2|1162|1162.4|1162|1162.4|1162|1162.2|1162|24
1642686580000|2022-01-20 13:49:40|1162.2|1162.2|1162.6|1162.2|1162.6|1162.2|1162.2|1162.2|72899
1642686600000|2022-01-20 13:50:00|1162.8|1162.4|1163.4|1163|1163.6|1163.2|1162.8|1162.4|1489
1642686610000|2022-01-20 13:50:10|1163.2|1163.2|1163.4|1163|1163.6|1163.4|1163.2|1163|1448
1642686620000|2022-01-20 13:50:20|1163.2|1162.8|1163.2|1162.8|1163.2|1163|1163|1162.6|445
1642686630000|2022-01-20 13:50:30|1163|1163|1163.2|1163|1163.2|1163|1163|1163|0
1642686640000|2022-01-20 13:50:40||1162.8||1162.8||1162.8||1162.8|0
1642686650000|2022-01-20 13:50:50|1163.4|1163|1163.6|1163.2|1163.8|1163.4|1163.4|1163|1547
1642686670000|2022-01-20 13:51:10|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1163|714
1642686680000|2022-01-20 13:51:20|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.6|1163.4|6882
1642686690000|2022-01-20 13:51:30|1163.8|1163.4|1163.8|1163.2|1163.8|1163.6|1163.4|1163|1090
1642686700000|2022-01-20 13:51:40|1163.6|1163.4|1163.2|1163|1163.6|1163.4|1163.2|1163|1143
1642686710000|2022-01-20 13:51:50|1163.4|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.8|0
1642686750000|2022-01-20 13:52:30||1163||1162.8||1163||1162.8|0
1642686760000|2022-01-20 13:52:40||1163||1162.8||1163||1162.8|0
1642686770000|2022-01-20 13:52:50|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1163|1000
1642686780000|2022-01-20 13:53:00|1163.4|1163|1163.8|1163.4|1163.8|1163.4|1163.4|1163|5907
1642686790000|2022-01-20 13:53:10|1164||1164||1164||1164||0
1642686800000|2022-01-20 13:53:20|1163.8|1163.6|1163.8|1163.4|1163.8|1163.6|1163.6|1163.4|12
1642686810000|2022-01-20 13:53:30|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1707
1642686820000|2022-01-20 13:53:40|1163.8|1163.4|1164|1163.6|1164|1163.8|1163.8|1163.4|276
1642686830000|2022-01-20 13:53:50|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.4|177
1642686840000|2022-01-20 13:54:00||1163.2||1163.4||1163.4||1163.2|178
1642686850000|2022-01-20 13:54:10|||||||||177
1642686870000|2022-01-20 13:54:30|1163.6|1163.2|1163.6|1163.2|1163.8|1163.2|1163.6|1163.2|0
1642686880000|2022-01-20 13:54:40|1163.4|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163|370
1642686890000|2022-01-20 13:54:50||1163||1163||1163||1163|0
1642686900000|2022-01-20 13:55:00|1163.4||1163.4||1163.4||1163.4||0
1642686920000|2022-01-20 13:55:20|1163.2|1162.8|1163.4|1163|1163.4|1163.2|1163.2|1162.8|8639
1642686950000|2022-01-20 13:55:50||1163.2||1163||1163.2||1163|0
1642686980000|2022-01-20 13:56:20|1163|1163.2|1163|1162.6|1163.2|1163.2|1163|1162.6|16756
1642686990000|2022-01-20 13:56:30|1162.8|1162.8|1162.8|1162.4|1163|1162.8|1162.6|1162.4|1718
1642687000000|2022-01-20 13:56:40|1162.6|1162.6|1162.8|1162.4|1162.8|1162.6|1162.6|1162.4|3727
1642687010000|2022-01-20 13:56:50|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162.2|19
1642687020000|2022-01-20 13:57:00|1162.4||1162.6||1162.6||1162.4||0
1642687030000|2022-01-20 13:57:10|1162.4|1162.4|1162.6|1162.2|1162.6|1162.4|1162.4|1162.2|490
1642687040000|2022-01-20 13:57:20|1162.4|1162.4|1162.6|1162.2|1162.6|1162.4|1162.4|1162.2|439
1642687050000|2022-01-20 13:57:30|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|227
1642687060000|2022-01-20 13:57:40|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.6|1162.4|8619
1642687070000|2022-01-20 13:57:50|1162.8|1162.8|1163|1162.6|1163|1162.8|1162.8|1162.6|219
1642687080000|2022-01-20 13:58:00|1163.2|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|173
1642687100000|2022-01-20 13:58:20|1163.2|1162.8|1162.8|1162.4|1163.2|1162.8|1162.6|1162.4|458
1642687110000|2022-01-20 13:58:30|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|0
1642687120000|2022-01-20 13:58:40|1162.4||1162.4||1162.4||1162.4||0
1642687150000|2022-01-20 13:59:10|1162.6|1162.4|1162.4|1162.2|1162.6|1162.4|1162.4|1162.2|5451
1642687160000|2022-01-20 13:59:20|1162.2|1162|1162.4|1162|1162.4|1162.2|1162.2|1162|1784
1642687170000|2022-01-20 13:59:30||1162.2||1162.2||1162.2||1162.2|0
1642687180000|2022-01-20 13:59:40|1162.6|1162.4|1162.8|1162.4|1163|1162.4|1162.6|1162.4|930
1642687190000|2022-01-20 13:59:50|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1162.8|1162.4|3318
1642687200000|2022-01-20 14:00:00||1163||1162.8||1163||1162.8|0
1642687230000|2022-01-20 14:00:30|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1163|423
1642687250000|2022-01-20 14:00:50|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163|1162.8|1317
1642687260000|2022-01-20 14:01:00||1163||1162.8||1163||1162.8|0
1642687290000|2022-01-20 14:01:30|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|0
1642687310000|2022-01-20 14:01:50||1163.2||1163.2||1163.2||1163.2|0
1642687320000|2022-01-20 14:02:00|1163.2|1163|1163.2|1162.8|1163.4|1163|1163.2|1162.8|198
1642687330000|2022-01-20 14:02:10|1163|1162.6|1163.4|1163|1163.4|1163|1163|1162.6|2058
1642687340000|2022-01-20 14:02:20||1163.2||1163.2||1163.2||1163|127
1642687350000|2022-01-20 14:02:30|1163.6|1163|1163.6|1163.2|1163.6|1163.2|1163.6|1163|2546
1642687360000|2022-01-20 14:02:40|1163.8|1163.4|1163.2|1162.8|1163.8|1163.4|1163.2|1162.8|356
1642687370000|2022-01-20 14:02:50|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|0
1642687380000|2022-01-20 14:03:00|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.2|1163|1063
1642687390000|2022-01-20 14:03:10|1163.2|1162.8|1163.4|1163|1163.4|1163.2|1163.2|1162.8|439
1642687400000|2022-01-20 14:03:20|||||||||178
1642687410000|2022-01-20 14:03:30|1163.6|1163.4|1164|1163.6|1164|1163.6|1163.6|1163.2|3893
1642687430000|2022-01-20 14:03:50|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|425
1642687470000|2022-01-20 14:04:30|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.2|1164|0
1642687480000|2022-01-20 14:04:40|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1163.8|1163.6|1586
1642687490000|2022-01-20 14:04:50|1164.2|1163.8|1164.4|1163.8|1164.4|1163.8|1164.2|1163.8|0
1642687500000|2022-01-20 14:05:00|1164.2||1164.2||1164.2||1164.2||0
1642687510000|2022-01-20 14:05:10|1164|1163.6|1163.8|1163.6|1164.2|1163.6|1163.8|1163.4|214
1642687520000|2022-01-20 14:05:20||1163.4||1163.4||1163.4||1163.4|1294
1642687530000|2022-01-20 14:05:30||1163.6||1163.4||1163.6||1163.4|0
1642687550000|2022-01-20 14:05:50||1163.6||1163.4||1163.6||1163.4|1674
1642687560000|2022-01-20 14:06:00||1163.6||1163.4||1163.6||1163.4|0
1642687570000|2022-01-20 14:06:10|1164|1163.6|1164|1163.6|1164|1163.6|1164|1163.6|927
1642687580000|2022-01-20 14:06:20|1163.8||1163.8||1163.8||1163.8||0
1642687590000|2022-01-20 14:06:30|1164||1164||1164||1164||0
1642687600000|2022-01-20 14:06:40|1164.2||1164.2||1164.2||1164.2||0
1642687610000|2022-01-20 14:06:50|1164||1164||1164||1164||0
1642687620000|2022-01-20 14:07:00|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|461
1642687640000|2022-01-20 14:07:20|1163.8|1163.4|1163.6|1163.2|1163.8|1163.6|1163.6|1163.2|11834
1642687650000|2022-01-20 14:07:30||1163||1163.2||1163.2||1163|0
1642687660000|2022-01-20 14:07:40||1163.4||1163.4||1163.4||1163.4|0
1642687670000|2022-01-20 14:07:50|1163.4|1163.2|1163.4|1163|1163.4|1163.2|1163.4|1163|5810
1642687680000|2022-01-20 14:08:00||1163.2||1163||1163.2||1163|0
1642687710000|2022-01-20 14:08:30||1163.2||1163.2||1163.2||1163.2|0
1642687720000|2022-01-20 14:08:40|1163.6||1163.6||1163.6||1163.4||1111
1642687740000|2022-01-20 14:09:00|1163.8|1163.4|1163.4|1163.2|1163.8|1163.4|1163.4|1163.2|3060
1642687750000|2022-01-20 14:09:10|1163.2|1163|1163.4|1163.2|1163.4|1163.2|1163.2|1162.8|452
1642687760000|2022-01-20 14:09:20|1163.6|1163|1163.6|1163.2|1163.8|1163.4|1163.6|1163|1437
1642687780000|2022-01-20 14:09:40|1163.8|1163.4|1164|1163.6|1164|1163.8|1163.8|1163.4|3411
1642687790000|2022-01-20 14:09:50|1164.2|1163.8|1164.2|1164|1164.2|1164|1164|1163.6|91
1642687800000|2022-01-20 14:10:00|1164|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.6|0
1642687810000|2022-01-20 14:10:10|1164.4|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|0
1642687820000|2022-01-20 14:10:20||1164||1164||1164||1163.8|0
1642687830000|2022-01-20 14:10:30|1164.4|1164.2|1164.4|1164|1164.6|1164.4|1164.4|1164|1153
1642687850000|2022-01-20 14:10:50|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|442
1642687860000|2022-01-20 14:11:00|1163.8|1163.4|1163.8|1163.4|1164|1163.6|1163.8|1163.4|1304
1642687870000|2022-01-20 14:11:10||1163.6||1163.4||1163.6||1163.4|0
1642687890000|2022-01-20 14:11:30||1163.6||1163.6||1163.6||1163.6|0
1642687900000|2022-01-20 14:11:40|1164|1163.8|1164|1163.6|1164|1163.8|1163.8|1163.4|10788
1642687910000|2022-01-20 14:11:50||1163.8||1163.6||1163.8||1163.6|722
1642687920000|2022-01-20 14:12:00|1163.8|1163.4|1163.6|1163.4|1164|1163.6|1163.6|1163.4|0
1642687930000|2022-01-20 14:12:10||1163.2||1163.2||1163.2||1163.2|0
1642687940000|2022-01-20 14:12:20|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1163|0
1642687950000|2022-01-20 14:12:30||1163.4||1163.2||1163.4||1163.2|0
1642687960000|2022-01-20 14:12:40|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|27
1642687980000|2022-01-20 14:13:00|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.2|1163|2816
1642687990000|2022-01-20 14:13:10|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.8|451
1642688000000|2022-01-20 14:13:20|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1163|800
1642688010000|2022-01-20 14:13:30|1163.2|1163.2|1163.6|1163.2|1163.8|1163.4|1163.2|1163|5217
1642688020000|2022-01-20 14:13:40|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|0
1642688030000|2022-01-20 14:13:50||1163.2||1163.2||1163.2||1163.2|0
1642688040000|2022-01-20 14:14:00|1163.6|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|861
1642688060000|2022-01-20 14:14:20|1163.6||1163.8||1163.8||1163.6||0
1642688070000|2022-01-20 14:14:30|1163.6|1163.2|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|2861
1642688090000|2022-01-20 14:14:50|1163.4|1163.4|1163.6|1163.4|1163.6|1163.4|1163.4|1163.4|0
1642688100000|2022-01-20 14:15:00|1163.4|1163.2|1163.6|1163.2|1163.6|1163.2|1163.4|1163.2|286
1642688110000|2022-01-20 14:15:10|1163.4||1163.6||1163.6||1163.4||0
1642688130000|2022-01-20 14:15:30|1163.8|1163.4|1163.8|1163.6|1164|1163.6|1163.8|1163.4|1004
1642688140000|2022-01-20 14:15:40|1164|1163.8|1164.4|1164|1164.4|1164|1164|1163.8|1728
1642688150000|2022-01-20 14:15:50|1164.6|1163.8|1164.2|1163.8|1164.6|1163.8|1164|1163.8|591
1642688160000|2022-01-20 14:16:00|1164|1163.6|1163.4|1163|1164.2|1163.6|1163.4|1163|2337
1642688170000|2022-01-20 14:16:10|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|775
1642688180000|2022-01-20 14:16:20|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163|1162.8|2483
1642688190000|2022-01-20 14:16:30|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.6|411
1642688200000|2022-01-20 14:16:40|1162.8|1162.8|1162.8|1162.6|1163|1162.8|1162.8|1162.6|2639
1642688210000|2022-01-20 14:16:50|1163|1162.8|1163|1162.6|1163|1162.8|1163|1162.6|0
1642688220000|2022-01-20 14:17:00|1162.8|1162.4|1162.6|1162.4|1162.8|1162.4|1162.6|1162.4|497
1642688230000|2022-01-20 14:17:10|1162.8|1162.6|1162.8|1162.6|1162.8|1162.6|1162.8|1162.4|892
1642688240000|2022-01-20 14:17:20||1162.4||1162.4||1162.4||1162.4|0
1642688250000|2022-01-20 14:17:30|1163|1162.6|1163|1162.8|1163.2|1162.8|1162.8|1162.4|4350
1642688260000|2022-01-20 14:17:40|1163.2|1163|1163|1162.6|1163.2|1163|1163|1162.6|271
1642688280000|2022-01-20 14:18:00||1162.8||1162.8||1162.8||1162.8|0
1642688290000|2022-01-20 14:18:10|1163.2|1163|1163.2|1163|1163.2|1163|1163|1162.8|2660
1642688300000|2022-01-20 14:18:20|1163.4|1163.2|1163.4|1163|1163.6|1163.2|1163.2|1163|501
1642688320000|2022-01-20 14:18:40|1163.2|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|100
1642688330000|2022-01-20 14:18:50|1163.2|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|0
1642688340000|2022-01-20 14:19:00|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|0
1642688400000|2022-01-20 14:20:00||1163.4||1163.2||1163.4||1163.2|0
1642688430000|2022-01-20 14:20:30|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|9
1642688440000|2022-01-20 14:20:40|1164|1163.6|1164|1163.8|1164.2|1163.8|1163.8|1163.6|235
1642688450000|2022-01-20 14:20:50||1163.6||1163.6||1163.6||1163.6|0
1642688480000|2022-01-20 14:21:20|1163.8|1163.8|1164.2|1163.8|1164.2|1163.8|1163.8|1163.8|480
1642688490000|2022-01-20 14:21:30||1164||1164||1164||1164|0
1642688500000|2022-01-20 14:21:40|1164.4|1163.8|1164.4|1164.2|1164.6|1164.2|1164.2|1163.8|3292
1642688510000|2022-01-20 14:21:50|1164.6|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|142
1642688520000|2022-01-20 14:22:00||1164.4||1164.2||1164.4||1164.2|0
1642688530000|2022-01-20 14:22:10|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|0
1642688540000|2022-01-20 14:22:20|1165|1164.6|1165|1164.6|1165|1164.6|1165|1164.4|0
1642688550000|2022-01-20 14:22:30||1164.8||1164.8||1164.8||1164.8|0
1642688560000|2022-01-20 14:22:40|1165.2|1164.6|1165.2|1164.8|1165.4|1165|1165.2|1164.6|1782
1642688570000|2022-01-20 14:22:50||1165||1165||1165||1164.8|0
1642688580000|2022-01-20 14:23:00|1165.4|1165.2|1165.4|1165|1165.4|1165.2|1165.4|1165|438
1642688590000|2022-01-20 14:23:10|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.6|4068
1642688600000|2022-01-20 14:23:20||1165||1165||1165||1165|3
1642688610000|2022-01-20 14:23:30|1165|1164.8|1165.2|1165|1165.4|1165|1165|1164.8|19
1642688620000|2022-01-20 14:23:40|1165|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.8|1200
1642688630000|2022-01-20 14:23:50|1165.4|1165|1165.4|1165|1165.4|1165.2|1165.4|1165|2085
1642688640000|2022-01-20 14:24:00|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165|0
1642688650000|2022-01-20 14:24:10|1165.4|1165.4|1165.8|1165.4|1165.8|1165.6|1165.4|1165.4|438
1642688660000|2022-01-20 14:24:20|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|0
1642688670000|2022-01-20 14:24:30|1165.8|1165.4|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|0
1642688680000|2022-01-20 14:24:40||1165.6||1165.6||1165.6||1165.6|0
1642688690000|2022-01-20 14:24:50|1165.6|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.4|406
1642688700000|2022-01-20 14:25:00|1166|1165.6|1165.6|1165.2|1166|1165.6|1165.4|1165.2|2371
1642688710000|2022-01-20 14:25:10|1165.4|1165|1165.4|1165|1165.6|1165.2|1165.4|1165|0
1642688720000|2022-01-20 14:25:20||1165.2||1165.2||1165.2||1165.2|0
1642688740000|2022-01-20 14:25:40|1165.6|1165.4|1165.8|1165.4|1166|1165.4|1165.6|1165.4|1871
1642688750000|2022-01-20 14:25:50|1166|1165.6|1165.8|1165.6|1166|1165.6|1165.8|1165.6|0
1642688760000|2022-01-20 14:26:00|1166|1165.8|1166|1165.8|1166|1165.8|1166|1165.6|94
1642688770000|2022-01-20 14:26:10|1166.2|1166|1166|1165.8|1166.4|1166|1166|1165.8|2275
1642688780000|2022-01-20 14:26:20|1166.2||1166.4||1166.4||1166.2||1000
1642688790000|2022-01-20 14:26:30|1166.2|1166|1166.6|1166.2|1166.6|1166.2|1166.2|1166|116
1642688800000|2022-01-20 14:26:40|1166.2|1166|1166|1165.6|1166.4|1166.2|1166|1165.6|10250
1642688810000|2022-01-20 14:26:50|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.2|0
1642688820000|2022-01-20 14:27:00|1166|1165.6|1166.4|1166|1166.4|1166|1166|1165.6|0
1642688830000|2022-01-20 14:27:10|1166.6|1166.2|1166.6|1166.2|1166.8|1166.4|1166.4|1166|407
1642688840000|2022-01-20 14:27:20|1166.4|1166.4|1166.6|1166.2|1166.6|1166.4|1166.4|1166.2|1413
1642688870000|2022-01-20 14:27:50|1166.4|1166|1166|1165.6|1166.4|1166|1165.8|1165.6|423
1642688880000|2022-01-20 14:28:00|1165.8|1165.4|1166.4|1166|1166.4|1166.2|1165.8|1165.4|14711
1642688890000|2022-01-20 14:28:10|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|1535
1642688900000|2022-01-20 14:28:20|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|4831
1642688910000|2022-01-20 14:28:30|1166.6|1166.2|1166.8|1166.4|1166.8|1166.6|1166.6|1166.2|1277
1642688920000|2022-01-20 14:28:40|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.6|1166.4|484
1642688930000|2022-01-20 14:28:50|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.4|0
1642688940000|2022-01-20 14:29:00|1167.2|1166.8|1167.6|1167.2|1167.8|1167.4|1167.2|1166.8|2245
1642688950000|2022-01-20 14:29:10|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1642688960000|2022-01-20 14:29:20|1167.2|1167|1167.4|1167.2|1167.6|1167.4|1167.2|1167|7325
1642688990000|2022-01-20 14:29:50|1167.6|1167|1167.4|1166.8|1167.6|1167.4|1167.2|1166.8|7568
1642689000000|2022-01-20 14:30:00|1167.2|1167|1167|1166.6|1167.2|1167|1166.4|1166|16513
1642689010000|2022-01-20 14:30:10|1166.8|1166.4|1166.6|1166.2|1167|1166.8|1166.4|1166|1011
1642689020000|2022-01-20 14:30:20|1166.4|1166|1165.8|1165.4|1166.4|1166|1165.6|1165.2|1005
1642689030000|2022-01-20 14:30:30|1166|1165.6|1166|1165.6|1166|1165.8|1166|1165.4|1262
1642689040000|2022-01-20 14:30:40|1166.2|1165.8|1166|1165.8|1166.2|1165.8|1166|1165.6|0
1642689050000|2022-01-20 14:30:50|1166.2|1165.6|1166|1165.8|1166.4|1166.2|1166|1165.6|2301
1642689060000|2022-01-20 14:31:00|1166.2|1165.6|1165.4|1165|1166.2|1165.6|1165.4|1165|1257
1642689070000|2022-01-20 14:31:10|1165.2|1164.8|1165.6|1165.4|1165.8|1165.4|1165|1164.6|3996
1642689080000|2022-01-20 14:31:20|1165.4|1165.2|1165.4|1165|1165.6|1165.4|1165.4|1165|6
1642689090000|2022-01-20 14:31:30|1165.6|1165.2|1165.2|1164.6|1165.6|1165.2|1164.8|1164.6|1856
1642689100000|2022-01-20 14:31:40|1165|1164.8|1164.4|1164|1165.2|1164.8|1164.2|1164|1691
1642689110000|2022-01-20 14:31:50|1164.6|1164.2|1164.8|1164.4|1165.2|1164.8|1164.6|1164.2|8265
1642689120000|2022-01-20 14:32:00|1165|1164.2|1165.8|1165.2|1166|1165.4|1165|1164.2|2947
1642689130000|2022-01-20 14:32:10|1166|1165.4|1166|1165.8|1166.4|1165.8|1166|1165.4|514
1642689140000|2022-01-20 14:32:20|1166.2|1166|1166.8|1166.6|1167|1166.6|1166.2|1166|1924
1642689150000|2022-01-20 14:32:30|1167|1166.8|1166.6|1166.2|1167.2|1166.8|1166.4|1166|986
1642689160000|2022-01-20 14:32:40|1166.8|1166.4|1166.8|1166.2|1167|1166.6|1166.6|1166.2|424
1642689170000|2022-01-20 14:32:50|1167|1166.4|1167.2|1166.8|1167.4|1167|1166.8|1166.2|744
1642689180000|2022-01-20 14:33:00|1167|1166.6|1167.2|1166.8|1167.4|1167|1167|1166.6|199
1642689190000|2022-01-20 14:33:10|1167||1167||1167||1167||0
1642689200000|2022-01-20 14:33:20|1166.8|1166.6|1166.6|1166.2|1166.8|1166.6|1166.4|1166|418
1642689210000|2022-01-20 14:33:30|1166.4|1166|1166.8|1166.2|1166.8|1166.2|1166.2|1166|755
1642689220000|2022-01-20 14:33:40|1166.6|1166.4|1166.4|1166|1166.6|1166.4|1166.2|1166|502
1642689230000|2022-01-20 14:33:50|1166.2|1165.8|1165.8|1165.6|1166.4|1165.8|1165.8|1165.4|5093
1642689240000|2022-01-20 14:34:00|1166|1165.8|1165.8|1165.4|1166.4|1166|1165.8|1165.4|877
1642689250000|2022-01-20 14:34:10|1166|1165.6|1165.4|1165|1166|1165.6|1165.4|1165|0
1642689260000|2022-01-20 14:34:20|1165.2|1164.8|1165.4|1164.8|1165.4|1165|1164.8|1164.4|1970
1642689270000|2022-01-20 14:34:30|1165.2|1164.6|1165|1164.6|1165.2|1164.6|1164.8|1164.4|0
1642689280000|2022-01-20 14:34:40|1165.2|1164.8|1164.6|1164.2|1165.2|1165|1164.6|1164|3314
1642689290000|2022-01-20 14:34:50|1164.8|1164.4|1164.6|1164.2|1165|1164.6|1164.6|1164.2|39
1642689300000|2022-01-20 14:35:00|1164.8|1164.4|1164.4|1164.2|1164.8|1164.4|1164.4|1164|1774
1642689310000|2022-01-20 14:35:10|1164.2|1164|1163.8|1163.4|1164.2|1164|1163.6|1163.2|23696
1642689320000|2022-01-20 14:35:20|1163.6|1163.2|1163.4|1163|1163.8|1163.4|1163.2|1162.6|2444
1642689330000|2022-01-20 14:35:30|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.6|210
1642689340000|2022-01-20 14:35:40|1163|1163|1162.8|1162.4|1163.2|1163|1162.8|1162.2|9249
1642689350000|2022-01-20 14:35:50|1162.6|1162.6|1162.4|1162|1162.8|1162.6|1162.2|1162|860
1642689360000|2022-01-20 14:36:00|1162.2|1162.2|1161.6|1161.4|1162.2|1162.2|1161.6|1161.2|61863
1642689370000|2022-01-20 14:36:10|1161.4|1161.2|1161.6|1161.4|1161.6|1161.4|1161.4|1161|874
1642689380000|2022-01-20 14:36:20|1161.4|1161.2|1162|1161.6|1162|1161.8|1161.4|1161|5609
1642689390000|2022-01-20 14:36:30|1162.2|1161.8|1162|1161.4|1162.4|1162|1161.8|1161.4|1216
1642689400000|2022-01-20 14:36:40|1161.8|1161.6|1162|1161.6|1162.2|1161.8|1161.8|1161.6|2056
1642689410000|2022-01-20 14:36:50|1162.2|1161.8|1162.8|1162.6|1163|1162.6|1162|1161.6|5644
1642689420000|2022-01-20 14:37:00|1163|1162.8|1162.8|1162.2|1163|1162.8|1162.6|1162.2|7053
1642689430000|2022-01-20 14:37:10|1163|1162.4|1162.4|1162|1163.2|1162.8|1162.2|1161.8|4550
1642689440000|2022-01-20 14:37:20|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|0
1642689450000|2022-01-20 14:37:30||1162||1161.8||1162||1161.8|0
1642689460000|2022-01-20 14:37:40|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|439
1642689470000|2022-01-20 14:37:50|1161.8|1161.4|1161.2|1161|1161.8|1161.4|1161.2|1161|14602
1642689480000|2022-01-20 14:38:00|1161|1160.8|1160.6|1160.2|1161.2|1160.8|1160.6|1160.2|7195
1642689490000|2022-01-20 14:38:10||1160.4||1160.2||1160.4||1160.2|19
1642689500000|2022-01-20 14:38:20|1160.2|1160|1160.4|1160.2|1160.6|1160.4|1160.2|1160|5366
1642689510000|2022-01-20 14:38:30|1160.2|1160|1160|1159.6|1160.4|1160|1159.8|1159.4|15803
1642689520000|2022-01-20 14:38:40|1160.2|1159.8|1160.6|1160.2|1161.2|1160.8|1160|1159.6|4186
1642689530000|2022-01-20 14:38:50|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.2|1159.8|836
1642689540000|2022-01-20 14:39:00|1160.8|1160.4|1161.2|1160.6|1161.4|1160.8|1160.8|1160.4|3537
1642689550000|2022-01-20 14:39:10|1161.4|1160.8|1160.8|1160.4|1161.4|1160.8|1160.6|1160.2|8482
1642689560000|2022-01-20 14:39:20|1160.6|1160.6|1161|1160.4|1161|1160.6|1160.6|1160.4|4
1642689570000|2022-01-20 14:39:30|1161.2|1160.6|1161|1160.6|1161.2|1160.6|1160.8|1160.4|490
1642689580000|2022-01-20 14:39:40|1160.8|1160.4|1161|1160.4|1161|1160.4|1160.8|1160.4|210
1642689590000|2022-01-20 14:39:50|1160.8|1160.6|1161|1160.6|1161.2|1160.8|1160.8|1160.6|810
1642689600000|2022-01-20 14:40:00|1161.2|1160.4|1160.4|1160|1161.2|1160.4|1160.4|1160|3584
1642689610000|2022-01-20 14:40:10||1159.8||1160||1160||1159.8|100
1642689630000|2022-01-20 14:40:30|1160.6|1160.2|1160.8|1160.4|1160.8|1160.6|1160.6|1160|7569
1642689640000|2022-01-20 14:40:40|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|2416
1642689650000|2022-01-20 14:40:50||1161||1161||1161||1161|0
1642689660000|2022-01-20 14:41:00|1161.4|1161.2|1162|1161.6|1162.2|1161.6|1161.2|1160.8|8690
1642689670000|2022-01-20 14:41:10|1161.8|1161.8|1162.4|1162.2|1162.6|1162.2|1161.8|1161.6|4211
1642689680000|2022-01-20 14:41:20|1162.2|1162|1162.4|1162|1162.4|1162|1162.2|1162|530
1642689690000|2022-01-20 14:41:30|1162.2|1161.8|1162.2|1161.6|1162.4|1162.2|1162.2|1161.6|1496
1642689700000|2022-01-20 14:41:40|1162|1161.4|1161.8|1161.4|1162|1161.6|1161.8|1161.2|6
1642689710000|2022-01-20 14:41:50|1162|1161.6|1161.4|1161|1162|1161.6|1161.4|1161|6379
1642689720000|2022-01-20 14:42:00|1161.6|1161.2|1161.8|1161.4|1162|1161.4|1161.6|1161.2|548
1642689730000|2022-01-20 14:42:10||1161.6||1161.6||1161.6||1161.6|0
1642689740000|2022-01-20 14:42:20|1162|1161.8|1162.6|1162.2|1162.6|1162.2|1162|1161.8|872
1642689750000|2022-01-20 14:42:30|1162.4|1162|1162|1161.8|1162.4|1162|1162|1161.6|2852
1642689760000|2022-01-20 14:42:40|1161.8|1161.6|1162.4|1162|1162.4|1162|1161.8|1161.6|2090
1642689770000|2022-01-20 14:42:50||1162.2||1162.2||1162.2||1162.2|0
1642689780000|2022-01-20 14:43:00|1162.2|1162|1162.4|1162|1162.4|1162.2|1162.2|1162|6
1642689790000|2022-01-20 14:43:10|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|0
1642689800000|2022-01-20 14:43:20|1162.2|1161.8|1162|1161.8|1162.4|1161.8|1162|1161.6|481
1642689810000|2022-01-20 14:43:30|1162.2|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|2132
1642689820000|2022-01-20 14:43:40|1162.4||1162||1162.4||1162||0
1642689830000|2022-01-20 14:43:50|1162.2||1162||1162.4||1162||423
1642689840000|2022-01-20 14:44:00|1161.8|1161.6|1161.4|1161.2|1161.8|1161.6|1161.2|1161|11143
1642689850000|2022-01-20 14:44:10|1161.2|1161|1161.4|1161|1161.4|1161|1161.2|1161|736
1642689860000|2022-01-20 14:44:20|1161.2|1160.8|1161|1160.6|1161.4|1161|1161|1160.6|2198
1642689870000|2022-01-20 14:44:30|1160.8||1160.8||1160.8||1160.8||0
1642689880000|2022-01-20 14:44:40|1161|1160.8|1161.4|1161.2|1161.4|1161.2|1161|1160.8|8123
1642689890000|2022-01-20 14:44:50|1161.2|1161|1161.4|1160.8|1161.4|1161|1161.2|1160.8|173
1642689900000|2022-01-20 14:45:00|1161.2|1161|1161.2|1160.8|1161.4|1161|1161|1160.6|0
1642689910000|2022-01-20 14:45:10|1161|1160.6|1160.6|1160.2|1161|1160.6|1160.4|1160|9063
1642689920000|2022-01-20 14:45:20|1160.8|1160.4|1161.2|1160.8|1161.2|1160.8|1160.8|1160.2|2551
1642689930000|2022-01-20 14:45:30|1161.4|1161|1161.2|1160.8|1161.8|1161.4|1161|1160.4|2056
1642689940000|2022-01-20 14:45:40|1161|1160.6|1160.6|1160.2|1161|1160.6|1160.4|1160.2|7019
1642689950000|2022-01-20 14:45:50||1160.4||1160.2||1160.4||1160.2|0
1642689960000|2022-01-20 14:46:00|1160.4|1160.4|1160.6|1160.4|1160.6|1160.4|1160.4|1160.2|440
1642689970000|2022-01-20 14:46:10|1160.4|1160.2|1160.6|1160.4|1160.6|1160.4|1160.4|1160.2|2425
1642689980000|2022-01-20 14:46:20|1160.8|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|1204
1642689990000|2022-01-20 14:46:30|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|0
1642690000000|2022-01-20 14:46:40|1160.6||1160.8||1160.8||1160.6||0
1642690010000|2022-01-20 14:46:50|1161|1160.6|1161|1160.4|1161|1160.6|1160.6|1160.4|1445
1642690020000|2022-01-20 14:47:00|1160.8|1160.6|1161|1160.4|1161|1160.6|1160.8|1160.4|0
1642690030000|2022-01-20 14:47:10||1160.6||1160.8||1160.8||1160.6|0
1642690040000|2022-01-20 14:47:20|1160.8|1160.6|1161|1160.4|1161|1160.6|1160.6|1160.4|1562
1642690050000|2022-01-20 14:47:30|1160.8|1160.6|1161|1160.4|1161|1160.6|1160.8|1160.4|0
1642690060000|2022-01-20 14:47:40|1161.2|1160.6|1161.6|1161.2|1161.8|1161.4|1161|1160.6|3440
1642690070000|2022-01-20 14:47:50|1161.8|1161.6|1162.2|1161.6|1162.2|1161.6|1161.8|1161.4|1
1642690080000|2022-01-20 14:48:00|1162|1161.8|1162|1161.6|1162.2|1161.8|1162|1161.6|0
1642690090000|2022-01-20 14:48:10|1162.2|1161.4|1161.4|1161.2|1162.2|1161.4|1161.4|1161|727
1642690100000|2022-01-20 14:48:20|1161.2|1161|1161|1160.6|1161.4|1161|1161|1160.6|9
1642690110000|2022-01-20 14:48:30|1160.8|1160.4|1161.2|1160.6|1161.2|1160.6|1160.8|1160.4|0
1642690120000|2022-01-20 14:48:40|1161.4|1160.8|1161.6|1161.2|1161.8|1161.4|1161.2|1160.8|6
1642690130000|2022-01-20 14:48:50|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161|0
1642690140000|2022-01-20 14:49:00|1161.8|1161.4|1162.2|1161.8|1162.4|1162|1161.8|1161.2|1180
1642690150000|2022-01-20 14:49:10|1162.4|1162|1162.6|1162|1162.6|1162.2|1162.2|1161.8|776
1642690160000|2022-01-20 14:49:20|1162.4|1162.2|1162.2|1161.8|1162.6|1162.2|1162.2|1161.8|3826
1642690170000|2022-01-20 14:49:30|1162.4|1162|1162.6|1162.2|1162.8|1162.4|1162.4|1162|4686
1642690180000|2022-01-20 14:49:40|1162.8|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.4|50
1642690190000|2022-01-20 14:49:50||1162.8||1162.8||1162.8||1162.6|0
1642690200000|2022-01-20 14:50:00|1162.8|1162.6|1163.4|1162.8|1163.6|1163.2|1162.8|1162.4|8298
1642690210000|2022-01-20 14:50:10|1163.2|1163|1163.8|1163.4|1164|1163.6|1163.2|1163|587
1642690220000|2022-01-20 14:50:20|1163.4|1163.2|1163.8|1163.4|1163.8|1163.6|1163.4|1163.2|7224
1642690230000|2022-01-20 14:50:30|1164|1163.6|1164|1163.6|1164|1163.6|1164|1163.6|425
1642690240000|2022-01-20 14:50:40|1163.8|1163.8|1163.4|1163.2|1163.8|1163.8|1163.4|1163.2|21675
1642690250000|2022-01-20 14:50:50|1163.2|1163|1163.4|1163|1163.4|1163.2|1163.2|1162.8|1437
1642690260000|2022-01-20 14:51:00|1163.6|1163.2|1163.2|1162.6|1163.8|1163.4|1163|1162.6|4885
1642690270000|2022-01-20 14:51:10|1163|1162.4|1162.8|1162.4|1163|1162.6|1162.8|1162.2|408
1642690280000|2022-01-20 14:51:20|1162.6|1162.6|1162.8|1162.4|1162.8|1162.6|1162.6|1162.2|842
1642690300000|2022-01-20 14:51:40|1163|1162.6|1163.2|1163|1163.2|1163|1163|1162.6|1965
1642690320000|2022-01-20 14:52:00|1163.4|1163.2|1163.6|1163.4|1163.6|1163.4|1163.4|1163|489
1642690330000|2022-01-20 14:52:10|1163.4|1163.2|1163.6|1163.2|1163.6|1163.4|1163.2|1162.8|11274
1642690340000|2022-01-20 14:52:20|1163.8|1163.4|1163.8|1163.4|1164|1163.4|1163.8|1163.4|1504
1642690350000|2022-01-20 14:52:30|1163.6|1163.2|1163.6|1163.2|1163.8|1163.2|1163.6|1163|8
1642690360000|2022-01-20 14:52:40|1163.4|1163|1163.6|1163.4|1163.6|1163.4|1163.4|1163|540
1642690370000|2022-01-20 14:52:50|1163.8|1163.6|1163.8|1163.4|1164|1163.6|1163.6|1163.2|2282
1642690380000|2022-01-20 14:53:00|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.4|1162.8|439
1642690390000|2022-01-20 14:53:10||1162.8||1162.8||1163||1162.8|0
1642690400000|2022-01-20 14:53:20|1163.6|1163|1164.4|1164.2|1164.4|1164.2|1163.6|1163|5136
1642690410000|2022-01-20 14:53:30|1164.2|1164|1164.4|1164|1164.6|1164.2|1164.2|1163.8|955
1642690420000|2022-01-20 14:53:40|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1163.8|1163.4|0
1642690430000|2022-01-20 14:53:50|1164.4|1164|1164.8|1164.4|1164.8|1164.6|1164.4|1163.8|101
1642690440000|2022-01-20 14:54:00|1165|1164.2|1165.4|1165.2|1165.6|1165.2|1165|1164.2|2958
1642690450000|2022-01-20 14:54:10|1165.2|1165|1165.2|1164.6|1165.4|1165|1164.6|1164.2|6188
1642690460000|2022-01-20 14:54:20|1165|1164.4|1165|1164.4|1165|1164.8|1164.6|1164.2|2040
1642690470000|2022-01-20 14:54:30|1165.2|1164.6|1165.4|1164.8|1165.4|1164.8|1165.2|1164.6|3987
1642690480000|2022-01-20 14:54:40|1165.2|1164.6|1165.2|1164.6|1165.4|1164.8|1165|1164.4|438
1642690490000|2022-01-20 14:54:50|1165|1164.8|1165.2|1165|1165.2|1165|1165|1164.4|0
1642690500000|2022-01-20 14:55:00|1165|1164.8|1165.2|1164.8|1165.2|1165|1165|1164.6|426
1642690510000|2022-01-20 14:55:10|1165.4|1165|1165.2|1164.8|1165.8|1165.2|1165.2|1164.8|603
1642690520000|2022-01-20 14:55:20|1165|1164.6|1165.2|1164.8|1165.2|1165|1165|1164.6|1445
1642690530000|2022-01-20 14:55:30|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1164.8|1164.6|0
1642690540000|2022-01-20 14:55:40|1165|1165|1165.2|1164.8|1165.2|1165|1165|1164.8|1619
1642690550000|2022-01-20 14:55:50|1165|1164.6|1165|1164.6|1165.2|1164.8|1165|1164.6|7
1642690560000|2022-01-20 14:56:00|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.6|0
1642690570000|2022-01-20 14:56:10|1165|1165|1165.2|1164.8|1165.2|1165|1165|1164.8|420
1642690580000|2022-01-20 14:56:20|1165|1164.6|1165.2|1164.6|1165.2|1164.8|1165|1164.4|0
1642690590000|2022-01-20 14:56:30|1165|1164.4|1164.8|1164.4|1165.2|1164.6|1164.6|1164.4|10000
1642690600000|2022-01-20 14:56:40|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1165|1164.6|794
1642690610000|2022-01-20 14:56:50|1165.4|1165|1165.8|1165.4|1166|1165.6|1165.4|1165|4641
1642690620000|2022-01-20 14:57:00||1165.6||1165.6||1165.6||1165.4|1
1642690630000|2022-01-20 14:57:10|1166|1165.8|1166|1165.6|1166.2|1165.8|1165.8|1165.4|526
1642690640000|2022-01-20 14:57:20|1165.8|1165.4|1165.8|1165.4|1166|1165.4|1165.6|1165.4|7
1642690650000|2022-01-20 14:57:30|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|0
1642690680000|2022-01-20 14:58:00|1166|1165.6|1166.2|1165.8|1166.2|1166|1166|1165.6|14011
1642690690000|2022-01-20 14:58:10|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|948
1642690700000|2022-01-20 14:58:20|1166|1165.6|1166|1165.6|1166.2|1165.6|1166|1165.4|1000
1642690710000|2022-01-20 14:58:30|1166.2|1166|1166.2|1166|1166.2|1166|1166|1166|188
1642690720000|2022-01-20 14:58:40||1165.8||1166||1166||1165.8|0
1642690730000|2022-01-20 14:58:50|1166.4|1166.2|1166.8|1166.2|1166.8|1166.4|1166.4|1166|1930
1642690740000|2022-01-20 14:59:00|1166.6||1166.8||1166.8||1166.6||0
1642690750000|2022-01-20 14:59:10||1166.4||1166.2||1166.4||1166.2|0
1642690770000|2022-01-20 14:59:30|1166.6|1166.4|1166.4|1166.2|1166.6|1166.4|1166.4|1166|740
1642690780000|2022-01-20 14:59:40|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1165.8|8
1642690790000|2022-01-20 14:59:50|1166.2|1165.8|1166.2|1166|1166.8|1166.4|1165.8|1165.4|30565
1642690800000|2022-01-20 15:00:00|1166.4|1166.2|1165.4|1164.8|1166.8|1166.6|1165.2|1164.6|14508
1642690810000|2022-01-20 15:00:10|1165.6|1165|1165.4|1165|1165.8|1165.2|1165.2|1164.8|2721
1642690820000|2022-01-20 15:00:20|1165.6|1164.8|1165.4|1165|1165.6|1165.2|1165.2|1164.8|1716
1642690830000|2022-01-20 15:00:30|1165.6|1165.2|1166|1165.6|1166.4|1166|1165.6|1165|3043
1642690840000|2022-01-20 15:00:40|1166.2|1165.8|1164.6|1164.2|1166.2|1165.8|1164.6|1164|17948
1642690850000|2022-01-20 15:00:50|1164.8|1164.4|1165.6|1165.2|1165.8|1165.2|1164.8|1164.4|4118
1642690860000|2022-01-20 15:01:00|1165.8|1165.4|1165.6|1165.2|1165.8|1165.6|1165.4|1165|3474
1642690870000|2022-01-20 15:01:10|1165.8|1165|1165.6|1165.2|1165.8|1165.4|1165.4|1165|342
1642690880000|2022-01-20 15:01:20|1165.4|1165|1165.8|1165.2|1165.8|1165.2|1165.4|1165|438
1642690890000|2022-01-20 15:01:30|1166|1165.4|1166.2|1165.8|1166.2|1166|1165.8|1165.2|1972
1642690900000|2022-01-20 15:01:40|1166|1165.6|1166.2|1165.8|1166.4|1166|1166|1165.6|852
1642690910000|2022-01-20 15:01:50|1166.4|1166|1166.6|1166.2|1166.6|1166.4|1166.2|1165.8|0
1642690920000|2022-01-20 15:02:00|1166.8|1166.4|1167.4|1167|1167.4|1167|1166.6|1166|8948
1642690930000|2022-01-20 15:02:10|1167.2||1167.4||1167.4||1167.2||0
1642690940000|2022-01-20 15:02:20|1167.6|1167.2|1167.8|1167.2|1167.8|1167.4|1167.6|1167|2942
1642690950000|2022-01-20 15:02:30|1167.6|1167.4|1168|1167.4|1168|1167.6|1167.6|1167.4|8463
1642690960000|2022-01-20 15:02:40|1167.8|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.4|2151
1642690970000|2022-01-20 15:02:50|1168|1167.4|1167.6|1167.2|1168|1167.4|1167.4|1167|1572
1642690980000|2022-01-20 15:03:00|1167.4|1167|1167.6|1167.2|1167.6|1167.4|1167.4|1167|987
1642690990000|2022-01-20 15:03:10|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.2|1166.8|964
1642691000000|2022-01-20 15:03:20|1167.6|1166.8|1168.2|1167.8|1168.2|1167.8|1167.4|1166.8|1544
1642691010000|2022-01-20 15:03:30|1168|1167.6|1167.6|1167.2|1168|1167.6|1167.4|1167|532
1642691020000|2022-01-20 15:03:40|1167.8|1167|1167.6|1167.2|1167.8|1167.4|1167.6|1167|0
1642691030000|2022-01-20 15:03:50|1167.4|1167|1167.4|1167|1167.6|1167|1167.2|1166.6|2702
1642691040000|2022-01-20 15:04:00|1167.6|1167.2|1167.4|1167|1167.6|1167.4|1167.2|1166.8|782
1642691050000|2022-01-20 15:04:10|1167.6|1167.2|1167.4|1167|1167.8|1167.4|1167.2|1166.8|986
1642691060000|2022-01-20 15:04:20|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|1
1642691070000|2022-01-20 15:04:30|1167.2|1166.8|1166.8|1166.2|1167.2|1166.8|1166.6|1166.2|1530
1642691080000|2022-01-20 15:04:40|1166.6|1166.4|1166.8|1166.4|1167|1166.6|1166.2|1165.8|19335
1642691090000|2022-01-20 15:04:50|1167|1166.6|1167.4|1167|1167.4|1167|1167|1166.6|538
1642691100000|2022-01-20 15:05:00|1167.6|1167.2|1167.6|1167.2|1167.8|1167.4|1167.4|1167|2015
1642691110000|2022-01-20 15:05:10|1167.4|1167|1167.2|1166.8|1167.4|1167|1167|1166.6|1329
1642691120000|2022-01-20 15:05:20|1167|1167|1167.4|1167.2|1167.6|1167.2|1167|1166.8|1426
1642691130000|2022-01-20 15:05:30|1167.6|1167|1167.2|1166.8|1167.6|1167.2|1167.2|1166.8|1837
1642691140000|2022-01-20 15:05:40|1167|1166.6|1167.2|1166.8|1167.2|1167|1167|1166.6|0
1642691160000|2022-01-20 15:06:00|1167.4|1167|1167.6|1167|1167.6|1167.4|1167.4|1167|2199
1642691170000|2022-01-20 15:06:10|1167.4|1166.8|1167.6|1167.2|1167.6|1167.2|1167.2|1166.8|503
1642691180000|2022-01-20 15:06:20|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|2002
1642691190000|2022-01-20 15:06:30|1168|1167.6|1168.4|1168|1168.6|1168|1168|1167.4|6494
1642691200000|2022-01-20 15:06:40|1168.2|1167.8|1168.4|1168|1168.6|1168.2|1168.2|1167.8|737
1642691210000|2022-01-20 15:06:50|1168.2|1167.8|1168.8|1168.2|1169|1168.4|1168.2|1167.8|1931
1642691220000|2022-01-20 15:07:00|1168.6|1168.4|1168.8|1168.4|1168.8|1168.6|1168.6|1168.2|2557
1642691230000|2022-01-20 15:07:10|1169|1168.8|1169.2|1168.6|1169.2|1168.8|1168.8|1168.4|525
1642691240000|2022-01-20 15:07:20|1169.4|1168.8|1169.6|1169.2|1169.6|1169.2|1169.4|1168.8|2329
1642691250000|2022-01-20 15:07:30|1169.4|1169|1168|1167.8|1169.4|1169|1168|1167.8|12987
1642691400000|2022-01-20 15:10:00|1168.2|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.4|294
1642691410000|2022-01-20 15:10:10|1168|1167.6|1167.6|1167.2|1168|1167.6|1167.4|1167.2|1252
1642691420000|2022-01-20 15:10:20|1167.8|1167|1168|1167.6|1168|1167.6|1167.8|1167|0
1642691430000|2022-01-20 15:10:30|1167.8|1167.4|1167.8|1167.4|1168|1167.4|1167.6|1167.2|2401
1642691440000|2022-01-20 15:10:40|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|490
1642691460000|2022-01-20 15:11:00|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|192
1642691470000|2022-01-20 15:11:10|1167.4|1167|1167.2|1167|1167.4|1167|1167.2|1167|3711
1642691610000|2022-01-20 15:13:30|1167.4|1166.8|1167.4|1167|1167.4|1167|1167|1166.8|5588
1642691620000|2022-01-20 15:13:40|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|0
1642691630000|2022-01-20 15:13:50|1167.4|1167|1167.4|1166.8|1167.4|1167|1167|1166.6|224
1642691640000|2022-01-20 15:14:00|1167.6|1167|1168|1167.6|1168.2|1167.8|1167.4|1166.8|3572
1642691650000|2022-01-20 15:14:10|1168.2|1167.8|1168.6|1168.2|1168.6|1168.4|1168.2|1167.8|10501
1642691660000|2022-01-20 15:14:20|1168.8|1168.4|1168.8|1168.6|1168.8|1168.6|1168.8|1168.4|810
1642691670000|2022-01-20 15:14:30|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|867
1642691680000|2022-01-20 15:14:40|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|926
1642691690000|2022-01-20 15:14:50|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1642691700000|2022-01-20 15:15:00|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|5486
1642691710000|2022-01-20 15:15:10|1169|1168.2|1169|1168.6|1169|1168.6|1168.8|1168.2|5851
1642691730000|2022-01-20 15:15:30|1169.2|1168.8|1169.4|1169|1169.6|1169|1169.2|1168.8|4468
1642691750000|2022-01-20 15:15:50|1169.2|1168.8|1169.2|1168.6|1169.2|1168.8|1169|1168.6|2519
1642691760000|2022-01-20 15:16:00|1169||1169.2||1169.2||1168.8||314
1642691770000|2022-01-20 15:16:10|1169.4|1168.8|1169.4|1168.8|1169.6|1169.2|1169.4|1168.8|958
1642691780000|2022-01-20 15:16:20|1169.2|1169|1168|1167.6|1169.4|1169|1168|1167.6|6702
1642691790000|2022-01-20 15:16:30|1167.8|1167.4|1168|1167.4|1168|1167.6|1167.8|1167.4|0
1642691800000|2022-01-20 15:16:40|1168.2|1167.6|1167.8|1167.2|1168.4|1168|1167.8|1167.2|1782
1642691810000|2022-01-20 15:16:50|1168|1167.4|1168.2|1167.8|1168.4|1168|1168|1167.2|5289
1642691820000|2022-01-20 15:17:00||1168||1168||1168||1167.8|0
1642691830000|2022-01-20 15:17:10|1168|1167.8|1167.8|1167.4|1168|1167.8|1167.8|1167.4|499
1642691840000|2022-01-20 15:17:20|1167.6|1167.2|1167.8|1167.2|1167.8|1167.2|1167.4|1167|700
1642691850000|2022-01-20 15:17:30|1168|1167.4|1168.6|1168|1168.6|1168.2|1168|1167.4|9273
1642691860000|2022-01-20 15:17:40|1168.4|1167.8|1168.2|1167.8|1168.6|1168.2|1168.2|1167.8|0
1642691870000|2022-01-20 15:17:50|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|3391
1642691880000|2022-01-20 15:18:00|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|1958
1642691890000|2022-01-20 15:18:10|1168.6|1168.2|1169.4|1168.8|1169.8|1169.4|1168.6|1168.2|35439
1642691900000|2022-01-20 15:18:20|1169.2|1169|1168.8|1168.4|1169.2|1169|1168.6|1168.2|12609
1642691910000|2022-01-20 15:18:30|1169|1168.6|1169|1168.6|1169.2|1168.8|1168.6|1168.4|4500
1642691920000|2022-01-20 15:18:40|1168.8|1168.8|1168.2|1167.6|1168.8|1168.8|1168|1167.4|5071
1642691930000|2022-01-20 15:18:50|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1167.8|1167.8|3788
1642691940000|2022-01-20 15:19:00|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1167.8|0
1642691950000|2022-01-20 15:19:10|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.4|10267
1642691960000|2022-01-20 15:19:20|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|4805
1642691980000|2022-01-20 15:19:40|1168.2|1168.2|1168.4|1167.8|1168.4|1168.2|1168.2|1167.8|2500
1642691990000|2022-01-20 15:19:50|1168.2|1167.6|1168|1167.4|1168.2|1167.6|1167.8|1167.4|0
1642692000000|2022-01-20 15:20:00|1167.8|1167.6|1168.4|1168|1168.4|1168|1167.8|1167.6|2327
1642692010000|2022-01-20 15:20:10|1168.2|1168.2|1168.4|1168|1168.4|1168.2|1168.2|1168|437
1642692020000|2022-01-20 15:20:20|1168.6|1168.2|1168.8|1168.6|1169|1168.6|1168.6|1168.2|4799
1642692030000|2022-01-20 15:20:30|1169|1168.4|1168|1167.6|1169|1168.4|1168|1167.6|9909
1642692040000|2022-01-20 15:20:40||1167.8||1167.6||1167.8||1167.6|0
1642692050000|2022-01-20 15:20:50|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|0
1642692070000|2022-01-20 15:21:10|1168.2|1167.8|1168.2|1167.8|1168.4|1168|1168|1167.8|2155
1642692080000|2022-01-20 15:21:20|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|0
1642692100000|2022-01-20 15:21:40|1168|1168|1168.6|1168.2|1168.6|1168.2|1168|1168|2818
1642692110000|2022-01-20 15:21:50|1168.4|1168.4|1168.2|1167.8|1168.4|1168.4|1168|1167.8|2062
1642692120000|2022-01-20 15:22:00||1168||1168||1168||1168|0
1642692130000|2022-01-20 15:22:10|1168.4|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|7
1642692140000|2022-01-20 15:22:20|1168.6|1168.2|1169|1168.6|1169|1168.6|1168.6|1168|845
1642692150000|2022-01-20 15:22:30||1168.4||1168.6||1168.6||1168.4|363
1642692160000|2022-01-20 15:22:40|1169.2|1168.4|1169.2|1168.8|1169.2|1169|1169.2|1168.4|3986
1642692170000|2022-01-20 15:22:50|1169|1168.6|1169|1168.6|1169|1168.8|1168.8|1168.4|2185
1642692180000|2022-01-20 15:23:00|1168.8|1168.4|1168.2|1168|1169|1168.4|1168.2|1168|8383
1642692190000|2022-01-20 15:23:10|1168|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.4|557
1642692200000|2022-01-20 15:23:20|1168.2|1167.8|1168.6|1168.2|1168.6|1168.2|1168.2|1167.6|3390
1642692210000|2022-01-20 15:23:30|1168.8|1168.4|1168.8|1168.6|1168.8|1168.6|1168.8|1168.4|446
1642692220000|2022-01-20 15:23:40|1169|1168.4|1168.8|1168.4|1169|1168.6|1168.8|1168.4|1017
1642692230000|2022-01-20 15:23:50|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.6|514
1642692240000|2022-01-20 15:24:00|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|0
1642692250000|2022-01-20 15:24:10|1168.8|1168.4|1169|1168.4|1169|1168.6|1168.4|1168.2|1064
1642692260000|2022-01-20 15:24:20|1168.8|1168.6|1168.6|1168.2|1168.8|1168.6|1168.4|1168|632
1642692270000|2022-01-20 15:24:30|1168.8|1168.4|1168.8|1168.4|1169|1168.6|1168.6|1168.2|537
1642692280000|2022-01-20 15:24:40|1169|1168.6|1169.2|1168.8|1169.2|1169|1169|1168.6|556
1642692290000|2022-01-20 15:24:50|1169.4|1169|1169.2|1169|1169.4|1169|1169.2|1168.8|280
1642692300000|2022-01-20 15:25:00|1169|1168.8|1168.8|1168.4|1169.2|1168.8|1168.8|1168.4|1675
1642692310000|2022-01-20 15:25:10|||||||||32
1642692320000|2022-01-20 15:25:20|1169|1168.6|1169.4|1169|1169.4|1169.2|1169|1168.6|2339
1642692330000|2022-01-20 15:25:30|1169.2|1168.8|1169.6|1169|1169.6|1169.2|1169.2|1168.8|645
1642692340000|2022-01-20 15:25:40|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169|561
1642692350000|2022-01-20 15:25:50|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|52
1642692360000|2022-01-20 15:26:00|1169.2|1168.8|1169.2|1168.8|1169.2|1169|1169|1168.6|5176
1642692370000|2022-01-20 15:26:10|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|2089
1642692380000|2022-01-20 15:26:20|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|13
1642692390000|2022-01-20 15:26:30|1169.4|1169|1169.4|1169|1169.6|1169|1169.4|1169|957
1642692400000|2022-01-20 15:26:40|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.6|1169|620
1642692410000|2022-01-20 15:26:50|1170|1169.6|1169.8|1169.6|1170|1169.6|1169.8|1169.6|512
1642692420000|2022-01-20 15:27:00|1169.6|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169|629
1642692430000|2022-01-20 15:27:10|1169.4|1169|1169.6|1169.2|1169.6|1169.4|1169.2|1168.8|14
1642692440000|2022-01-20 15:27:20|1169.8|1169|1169.6|1169.2|1169.8|1169.4|1169.6|1169|0
1642692450000|2022-01-20 15:27:30|1169.8|1169.4|1169.6|1169|1170|1169.6|1169.4|1169|3286
1642692460000|2022-01-20 15:27:40|1169.4|1169.2|1169.2|1168.8|1169.4|1169.2|1169|1168.6|0
1642692480000|2022-01-20 15:28:00|1169||1169.2||1169.2||1169||0
1642692490000|2022-01-20 15:28:10|1169|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.4|5100
1642692500000|2022-01-20 15:28:20|1169.2|1168.8|1169|1168.6|1169.4|1169|1169|1168.6|11181
1642692510000|2022-01-20 15:28:30|1169.2|1168.8|1169.6|1169.2|1169.6|1169.4|1169.2|1168.8|1913
1642692520000|2022-01-20 15:28:40||1169.4||1169.2||1169.4||1169.2|105
1642692540000|2022-01-20 15:29:00|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|0
1642692560000|2022-01-20 15:29:20|1170|1169.6|1169.8|1169.6|1170|1169.6|1169.8|1169.6|0
1642692570000|2022-01-20 15:29:30|1170|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.6|1156
1642692580000|2022-01-20 15:29:40|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.2|2588
1642692590000|2022-01-20 15:29:50||1169.8||1169.8||1169.8||1169.8|0
1642692600000|2022-01-20 15:30:00|1170.2|1170|1170.2|1170|1170.2|1170|1170.2|1169.8|1753
1642692610000|2022-01-20 15:30:10|1170|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.8|444
1642692620000|2022-01-20 15:30:20|1170.4|1170|1170.4|1170|1170.6|1170.2|1170.4|1170|2083
1642692630000|2022-01-20 15:30:30||1170.2||1170.2||1170.2||1170|777
1642692640000|2022-01-20 15:30:40|||||||||155
1642692660000|2022-01-20 15:31:00|1170.6|1170.4|1170.6|1170.2|1170.6|1170.4|1170.6|1170.2|360
1642692670000|2022-01-20 15:31:10|1170.4|1169.8|1170.2|1169.8|1170.4|1170|1170.2|1169.8|11610
1642692680000|2022-01-20 15:31:20|1170.4|1170|1170.2|1169.8|1170.6|1170.2|1170.2|1169.8|1485
1642692690000|2022-01-20 15:31:30|1170.4|1170|1170|1169.8|1170.4|1170|1170|1169.6|991
1642692700000|2022-01-20 15:31:40|1169.8|1169.6|1170.2|1169.8|1170.2|1170|1169.8|1169.4|2503
1642692710000|2022-01-20 15:31:50|1170|1169.6|1170.4|1170|1170.4|1170|1170|1169.6|1386
1642692720000|2022-01-20 15:32:00|1170.2|1170.2|1170.6|1170.2|1170.6|1170.2|1170.2|1170.2|0
1642692730000|2022-01-20 15:32:10|1170.8|1170.4|1171|1170.4|1171|1170.8|1170.8|1170.4|5582
1642692880000|2022-01-20 15:34:40|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.4|915
1642692900000|2022-01-20 15:35:00|1170.4|1169.4|1170.2|1169.6|1170.4|1170|1170.2|1169.4|471
1642692910000|2022-01-20 15:35:10|1170.4|1169.8|1171.2|1170.6|1171.2|1170.6|1170.4|1169.8|7237
1642692920000|2022-01-20 15:35:20|1171|1170.8|1171|1170.6|1171|1170.8|1171|1170.6|12
1642692930000|2022-01-20 15:35:30|1171.2|1170.8|1171.4|1170.8|1171.4|1170.8|1171.2|1170.8|0
1642692960000|2022-01-20 15:36:00|1171.2|1170.6|1171.2|1170.8|1171.4|1170.8|1171|1170.4|4
1642692970000|2022-01-20 15:36:10|1171|1170.6|1171|1170.4|1171|1170.6|1171|1170.4|0
1642692980000|2022-01-20 15:36:20|1171.2|1170.6|1171.2|1170.6|1171.2|1170.6|1171|1170.2|3701
1642692990000|2022-01-20 15:36:30|1171.4|1170.8|1171.2|1170.8|1171.4|1170.8|1171.2|1170.8|0
1642693000000|2022-01-20 15:36:40|1171|1170.6|1171.2|1170.6|1171.2|1170.6|1171|1170.6|0
1642693010000|2022-01-20 15:36:50|1171.4|1170.8|1171.6|1171|1171.6|1171|1171.4|1170.6|0
1642693020000|2022-01-20 15:37:00|1171.4|1170.8|1171.6|1171|1171.6|1171|1171.4|1170.8|0
1642693030000|2022-01-20 15:37:10|1171.8|1170.8|1172.4|1171.8|1172.4|1171.8|1171.6|1170.8|1068
1642693040000|2022-01-20 15:37:20|1172.6|1172|1172|1171.4|1172.6|1172|1171.8|1171.2|1113
1642693050000|2022-01-20 15:37:30|1171.8|1171.2|1171.8|1171.4|1171.8|1171.4|1171.8|1171.2|0
1642693060000|2022-01-20 15:37:40|1172|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|0
1642693070000|2022-01-20 15:37:50|1171.8|1171.4|1172|1171.4|1172|1171.4|1171.6|1171|1625
1642693080000|2022-01-20 15:38:00|1171.8|1171.2|1171.8|1171.2|1171.8|1171.2|1171.8|1171.2|0
1642693090000|2022-01-20 15:38:10|1172|1171.4|1171.4|1170.6|1172.4|1171.6|1171.2|1170.6|6997
1642693100000|2022-01-20 15:38:20|1171.6|1170.8|1171.4|1170.8|1171.6|1170.8|1171|1170.4|125
1642693110000|2022-01-20 15:38:30|1171.2|1170.6|1171.6|1171|1171.8|1171|1171.2|1170.6|0
1642693120000|2022-01-20 15:38:40|1171.4|1170.8|1171.8|1171.2|1171.8|1171.2|1171.4|1170.8|516
1642693130000|2022-01-20 15:38:50|1171.6|1171|1172|1171.4|1172.2|1171.6|1171.6|1171|1485
1642693140000|2022-01-20 15:39:00|1172.2|1171.6|1172.6|1172|1172.8|1172.2|1172|1171.4|1632
1642693150000|2022-01-20 15:39:10|1172.8|1172.2|1172.2|1171.4|1172.8|1172.2|1172.2|1171.4|539
1642693160000|2022-01-20 15:39:20|1172|1171.2|1172.2|1171.4|1172.2|1171.4|1172|1171.2|300
1642693170000|2022-01-20 15:39:30|1172|1171.6|1172.8|1172|1172.8|1172|1172|1171.6|1124
1642693180000|2022-01-20 15:39:40|1172.6|1171.8|1172.6|1172.2|1172.6|1172.2|1172.6|1171.8|0
1642693190000|2022-01-20 15:39:50|1172.8|1172.4|1173|1172.4|1173|1172.4|1172.6|1172.2|98
1642693200000|2022-01-20 15:40:00|1172.8|1172.2|1173|1172.4|1173|1172.4|1172.8|1172.2|0
1642693210000|2022-01-20 15:40:10|1172.8|1172.2|1173.4|1172.8|1173.4|1172.8|1172.8|1172.2|1652
1642693220000|2022-01-20 15:40:20|1173.2|1172.6|1173|1172.4|1173.2|1172.6|1172.8|1172|27
1642693240000|2022-01-20 15:40:40|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.4|1171.8|417
1642693250000|2022-01-20 15:40:50|1172.6|1172|1172.6|1172|1172.6|1172.2|1172.4|1171.8|67
1642693260000|2022-01-20 15:41:00|1172.4|1172.2|1172.6|1172|1172.6|1172.2|1172.4|1171.8|0
1642693270000|2022-01-20 15:41:10|1172.4|1171.8|1172.6|1172|1172.6|1172|1172.2|1171.6|1206
1642693280000|2022-01-20 15:41:20|1172.4|1171.8|1172.4|1171.8|1172.6|1172|1172.4|1171.8|0
1642693290000|2022-01-20 15:41:30|1171.8|1171.4|1171.6|1171|1172|1171.6|1171.6|1171|80
1642693300000|2022-01-20 15:41:40|1171.8|1171.2|1171.6|1171|1172|1171.2|1171.6|1171|0
1642693310000|2022-01-20 15:41:50|1171.8|1171.2|1171.6|1171|1171.8|1171.2|1171.4|1171|459
1642693320000|2022-01-20 15:42:00|1171.2|1170.6|1171.4|1170.6|1171.6|1170.8|1171.2|1170.4|3668
1642693330000|2022-01-20 15:42:10|1171.6|1170.8|1171.6|1171|1171.8|1171.2|1171.2|1170.6|300
1642693340000|2022-01-20 15:42:20|1171.8|1171.4|1171.8|1171.2|1172|1171.6|1171.6|1171|432
1642693350000|2022-01-20 15:42:30|1171.4|1171|1172.4|1172|1172.4|1172|1171.4|1170.8|12129
1642693360000|2022-01-20 15:42:40|1172.2|1171.6|1173.2|1172.6|1173.2|1172.6|1172.2|1171.6|895
1642693370000|2022-01-20 15:42:50|1172.8|1172.2|1173|1172.4|1173.2|1172.4|1172.8|1172.2|438
1642693380000|2022-01-20 15:43:00|1173.2||1173||1173.2||1173||24
1642693390000|2022-01-20 15:43:10|1172.8|1172.2|1173.2|1172.6|1173.2|1172.8|1172.8|1172.2|1294
1642693410000|2022-01-20 15:43:30|1173|1172.4|1173|1172.4|1173|1172.4|1173|1172.4|0
1642693420000|2022-01-20 15:43:40|1173.2|1172.6|1172.8|1172.2|1173.2|1172.6|1172.8|1172.2|6
1642693430000|2022-01-20 15:43:50|1173|1172.6|1173.2|1172.6|1173.2|1172.6|1173|1172.6|0
1642693440000|2022-01-20 15:44:00|1173|1172.4|1173.8|1173.2|1173.8|1173.2|1173|1172.4|4871
1642693450000|2022-01-20 15:44:10|1173.6|1173|1173.6|1172.8|1173.8|1173.2|1173.4|1172.6|1327
1642693460000|2022-01-20 15:44:20|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1172.6|0
1642693470000|2022-01-20 15:44:30|1173.2|1172.8|1173.4|1172.8|1173.6|1173|1173.2|1172.6|0
1642693480000|2022-01-20 15:44:40|1173.2|1172.6|1173.4|1172.8|1173.4|1172.8|1173.2|1172.6|0
1642693500000|2022-01-20 15:45:00|1173.6|1172.6|1173.2|1172.8|1173.6|1173|1173.2|1172.6|807
1642693510000|2022-01-20 15:45:10|1173|1172.6|1173.2|1172.6|1173.2|1172.6|1172.8|1172|387
1642693520000|2022-01-20 15:45:20|1173|1172.4|1172.8|1172.2|1173.2|1172.6|1172.8|1172.2|799
1642693530000|2022-01-20 15:45:30|1173|1172.4|1173.6|1172.8|1173.6|1172.8|1173|1172.4|5243
1642693540000|2022-01-20 15:45:40|1173.8|1173.2|1173.4|1173|1173.8|1173.2|1173.4|1172.8|0
1642693550000|2022-01-20 15:45:50|1173.6|1173.2|1174.2|1173.6|1174.2|1173.6|1173.6|1173|709
1642693560000|2022-01-20 15:46:00|1174|1173.4|1174|1173.2|1174.2|1173.6|1173.8|1173.2|860
1642693570000|2022-01-20 15:46:10|1174.2|1173.6|1174|1173.4|1174.2|1173.6|1174|1173.4|0
1642693580000|2022-01-20 15:46:20|1173.8|1173.2|1174|1173.4|1174|1173.6|1173.6|1173.2|28
1642693590000|2022-01-20 15:46:30|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|0
1642693610000|2022-01-20 15:46:50|1174|1173.4|1174|1173.6|1174.2|1173.6|1173.8|1173.4|1141
1642693620000|2022-01-20 15:47:00|1173.6|1173.2|1174|1173.4|1174.2|1173.6|1173.6|1173.2|485
1642693630000|2022-01-20 15:47:10|1174.2|1173.2|1173.8|1173.2|1174.2|1173.6|1173.8|1173.2|10
1642693640000|2022-01-20 15:47:20|1173.6|1173|1173.6|1173|1173.6|1173|1173.6|1173|17
1642693650000|2022-01-20 15:47:30|1173.8|1173.4|1173.8|1173.2|1174|1173.4|1173.8|1173.2|3221
1642693660000|2022-01-20 15:47:40|1174|1173.4|1173|1172.6|1174|1173.4|1173|1172.6|1067
1642693670000|2022-01-20 15:47:50|1173.2|1172.8|1173.2|1172.6|1173.2|1172.8|1173|1172.4|500
1642693680000|2022-01-20 15:48:00|1173|1172.8|1173.2|1172.8|1173.2|1172.8|1173|1172.8|0
1642693690000|2022-01-20 15:48:10|1173|1172.6|1173.6|1173|1173.6|1173|1173|1172.6|0
1642693700000|2022-01-20 15:48:20|1173.4|1172.8|1173.4|1173|1173.6|1173|1173.2|1172.6|0
1642693710000|2022-01-20 15:48:30|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|0
1642693720000|2022-01-20 15:48:40|1173.4|1173|1173.8|1173.2|1173.8|1173.2|1173.4|1173|377
1642693730000|2022-01-20 15:48:50|1174|1173.4|1174|1173.4|1174.2|1173.6|1174|1173.4|372
1642693740000|2022-01-20 15:49:00|1173.8|1173.2|1173.8|1173.2|1174|1173.4|1173.6|1173|2100
1642693750000|2022-01-20 15:49:10|1173.6|1173.6|1174.2|1173.8|1174.2|1173.8|1173.6|1173.4|5320
1642693760000|2022-01-20 15:49:20|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|892
1642693770000|2022-01-20 15:49:30|1174.2|1173.8|1174|1173.4|1174.2|1173.8|1173.8|1173.2|1993
1642693780000|2022-01-20 15:49:40|1174.2|1173.2|1174|1173.2|1174.2|1173.2|1174|1173.2|0
1642693790000|2022-01-20 15:49:50|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1174|1173.4|0
1642693800000|2022-01-20 15:50:00|1173.8|1173.6|1174|1173.4|1174|1173.6|1173.8|1173.4|2121
1642693810000|2022-01-20 15:50:10|1173.8|1173.2|1173.8|1173.2|1174|1173.6|1173.6|1173.2|605
1642693820000|2022-01-20 15:50:20|1174|1173.4|1174|1173.8|1174|1173.8|1174|1173.4|4880
1642693830000|2022-01-20 15:50:30|1173.8|1173.6|1173.8|1173.4|1173.8|1173.6|1173.8|1173.4|613
1642693840000|2022-01-20 15:50:40|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173|0
1642693850000|2022-01-20 15:50:50|1173.8|1173.4|1173.6|1173.2|1173.8|1173.6|1173.6|1173.2|9498
1642693860000|2022-01-20 15:51:00||1173||1173.2||1173.2||1173|400
1642693870000|2022-01-20 15:51:10|1173.4|1173.4|1173.4|1173|1173.4|1173.4|1173.4|1173|130
1642693880000|2022-01-20 15:51:20|1173.6||1173.4||1173.6||1173.4||0
1642693890000|2022-01-20 15:51:30|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1173|1172.6|500
1642693900000|2022-01-20 15:51:40|1172.8|1172.4|1172.6|1172.2|1173|1172.4|1172.6|1172|1554
1642693910000|2022-01-20 15:51:50|1172.4|1172|1172.8|1172.4|1172.8|1172.4|1172.4|1172|0
1642693920000|2022-01-20 15:52:00|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|0
1642693940000|2022-01-20 15:52:20|1172.6|1172.6|1173|1172.6|1173|1172.6|1172.6|1172.4|1450
1642693950000|2022-01-20 15:52:30||1172.8||1172.8||1172.8||1172.8|0
1642693960000|2022-01-20 15:52:40|1173.2|1173|1173.2|1172.8|1173.4|1173|1173|1172.8|6322
1642693980000|2022-01-20 15:53:00|1173|1172.6|1172.8|1172.4|1173|1172.6|1172.4|1172.2|8849
1642693990000|2022-01-20 15:53:10|1172.6||1172.6||1172.8||1172.6||0
1642694000000|2022-01-20 15:53:20|1172.8||1172.8||1172.8||1172.8||0
1642694020000|2022-01-20 15:53:40|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|1500
1642694030000|2022-01-20 15:53:50|1172.6|1172.2|1171.6|1171.2|1172.6|1172.2|1171.6|1171.2|1518
1642694040000|2022-01-20 15:54:00|1171.4|1171|1171.6|1171.2|1171.6|1171.4|1171.4|1171|3387
1642694050000|2022-01-20 15:54:10|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|3020
1642694060000|2022-01-20 15:54:20||1171.4||1171.2||1171.4||1171.2|436
1642694070000|2022-01-20 15:54:30|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.4|1171|500
1642694080000|2022-01-20 15:54:40|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.4|1171.2|1700
1642694090000|2022-01-20 15:54:50|1171.4||1171.6||1171.6||1171.4||1000
1642694100000|2022-01-20 15:55:00|1171.4||1171.4||1171.4||1171.4||18
1642694110000|2022-01-20 15:55:10|1171.6|1171|1171.2|1171|1171.6|1171|1171.2|1171|899
1642694120000|2022-01-20 15:55:20|1171.4|1170.8|1171.6|1171.2|1171.6|1171.2|1171.2|1170.8|1429
1642694130000|2022-01-20 15:55:30|1171.4|1171|1171.4|1171|1171.4|1171.2|1171.2|1170.8|1697
1642694140000|2022-01-20 15:55:40|1171.2|1170.8|1171.2|1170.8|1171.4|1170.8|1171.2|1170.6|700
1642694150000|2022-01-20 15:55:50|1171|1171|1170.8|1170.6|1171|1171|1170.8|1170.4|86
1642694160000|2022-01-20 15:56:00|1171|1170.8|1171.6|1171.2|1171.6|1171.2|1171|1170.6|3600
1642694170000|2022-01-20 15:56:10|1171.4|1171|1171.2|1170.8|1171.4|1171.4|1171|1170.6|387
1642694180000|2022-01-20 15:56:20|1171|1170.6|1171|1170.6|1171.2|1170.8|1171|1170.6|0
1642694190000|2022-01-20 15:56:30|1170.8|1170.8|1170.6|1170|1171|1170.8|1170.4|1170|5346
1642694200000|2022-01-20 15:56:40||1170.2||1170.2||1170.4||1170|240
1642694210000|2022-01-20 15:56:50|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170|1169.6|4337
1642694220000|2022-01-20 15:57:00|1170.8|1170.4|1170.8|1170.6|1170.8|1170.6|1170.6|1170.4|100
1642694230000|2022-01-20 15:57:10|1171|1170.4|1171|1170.6|1171.2|1170.8|1170.8|1170.4|1737
1642694240000|2022-01-20 15:57:20|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|536
1642694260000|2022-01-20 15:57:40|1170.8|1170.4|1170.8|1170.6|1170.8|1170.6|1170.8|1170.4|0
1642694270000|2022-01-20 15:57:50|1171|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.8|1004
1642694280000|2022-01-20 15:58:00|1171.4||1171.2||1171.4||1171.2||0
1642694290000|2022-01-20 15:58:10|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1642694300000|2022-01-20 15:58:20|1171.6|1171.2|1172|1171.6|1172|1171.6|1171.6|1171.2|6524
1642694310000|2022-01-20 15:58:30|1172.2|1171.8|1172|1171.4|1172.2|1171.8|1171.8|1171.4|7424
1642694320000|2022-01-20 15:58:40|1172.2|1171.6|1172.2|1171.8|1172.2|1171.8|1172.2|1171.6|1215
1642694330000|2022-01-20 15:58:50|1172.4|1172|1172.6|1172|1172.6|1172|1172.4|1172|0
1642694340000|2022-01-20 15:59:00|1172.4|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172|615
1642694350000|2022-01-20 15:59:10|1172.4|1172|1172|1171.6|1172.4|1172|1171.8|1171.6|9474
1642694360000|2022-01-20 15:59:20|1171.8|1171.4|1171.8|1171.4|1172|1171.6|1171.8|1171.4|0
1642694370000|2022-01-20 15:59:30|1171.6|1171.2|1171.8|1171.2|1171.8|1171.4|1171.6|1171.2|2158
1642694380000|2022-01-20 15:59:40|1171.6||1171.6||1171.6||1171.4||0
1642694390000|2022-01-20 15:59:50||1171.4||1171.4||1171.4||1171.2|0
1642694400000|2022-01-20 16:00:00|1171.4|1171.2|1171.2|1171|1171.4|1171.2|1170.8|1170.4|2399
1642694420000|2022-01-20 16:00:20|1171|1170.8|1171|1170.6|1171|1170.8|1170.8|1170.4|2920
1642694440000|2022-01-20 16:00:40|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.6|1170.4|1594
1642694450000|2022-01-20 16:00:50|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.6|1170|100
1642694460000|2022-01-20 16:01:00||1170.4||1170.4||1170.4||1170.2|0
1642694470000|2022-01-20 16:01:10|1170.4|1170.2|1170.2|1169.8|1170.8|1170.4|1170.2|1169.8|7268
1642694480000|2022-01-20 16:01:20||1170||1169.8||1170||1169.8|0
1642694490000|2022-01-20 16:01:30|1170.4|1170|1170.4|1170|1170.4|1170.2|1170.4|1170|500
1642694500000|2022-01-20 16:01:40|1170.6|1170.2|1170.4|1170|1170.8|1170.4|1170.4|1170|936
1642694510000|2022-01-20 16:01:50|1170.6||1170.6||1170.6||1170.6||0
1642694520000|2022-01-20 16:02:00|1170.8|1170.2|1171.4|1171|1171.4|1171|1170.8|1170.2|4033
1642694530000|2022-01-20 16:02:10|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|59
1642694540000|2022-01-20 16:02:20|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1103
1642694550000|2022-01-20 16:02:30|1171|1171|1171.4|1171|1171.4|1171|1171|1170.8|1031
1642694560000|2022-01-20 16:02:40||1171.2||1171.2||1171.2||1171|1000
1642694570000|2022-01-20 16:02:50|1171.2|1171|1171.2|1170.8|1171.2|1171|1171|1170.8|4529
1642694580000|2022-01-20 16:03:00|1171|1170.6|1171|1170.4|1171|1170.6|1170.8|1170.4|1157
1642694590000|2022-01-20 16:03:10|1170.8||1170.8||1170.8||1170.8||0
1642694600000|2022-01-20 16:03:20|1170.6||1170.6||1170.8||1170.6||443
1642694620000|2022-01-20 16:03:40|1170.8|1170.2|1171|1170.6|1171|1170.6|1170.8|1170.2|2783
1642694650000|2022-01-20 16:04:10|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|307
1642694660000|2022-01-20 16:04:20|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|4387
1642694670000|2022-01-20 16:04:30|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|0
1642694700000|2022-01-20 16:05:00|1171|1170.6|1171.2|1170.8|1171.2|1171|1171|1170.6|5076
1642694710000|2022-01-20 16:05:10|1171|1170.6|1171|1170.6|1171|1170.8|1170.8|1170.4|6615
1642694720000|2022-01-20 16:05:20|1170.8|1170.4|1170.6|1170.4|1170.8|1170.4|1170.4|1170|3852
1642694730000|2022-01-20 16:05:30|1170.4|1170.2|1170|1169.6|1170.4|1170.2|1169.8|1169.4|33337
1642694740000|2022-01-20 16:05:40|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.6|2201
1642694750000|2022-01-20 16:05:50|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.6|438
1642694760000|2022-01-20 16:06:00|1170|1170|1170.2|1170|1170.2|1170|1170|1170|0
1642694770000|2022-01-20 16:06:10|1170|1169.8|1170.2|1170|1170.4|1170|1170|1169.8|2890
1642694780000|2022-01-20 16:06:20|1170|1169.8|1169.8|1169.6|1170|1169.8|1169.8|1169.4|5228
1642694790000|2022-01-20 16:06:30|1170|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.8|6880
1642694800000|2022-01-20 16:06:40|1170||1170||1170||1170||0
1642694810000|2022-01-20 16:06:50|1169.8|1169.6|1170|1169.6|1170.4|1170.2|1169.8|1169.6|16029
1642694820000|2022-01-20 16:07:00|1169.8|1169.4|1169.8|1169.4|1169.8|1169.6|1169.6|1169.4|1301
1642694830000|2022-01-20 16:07:10|1170|1169.6|1170|1169.6|1170.2|1169.8|1170|1169.6|4335
1642694840000|2022-01-20 16:07:20|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|0
1642694850000|2022-01-20 16:07:30|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|700
1642694870000|2022-01-20 16:07:50|1169.8|1169.8|1169.8|1169.4|1170.2|1169.8|1169.8|1169.4|1946
1642694880000|2022-01-20 16:08:00|1170|1169.6|1169.6|1169|1170|1169.6|1169.6|1169|495
1642694890000|2022-01-20 16:08:10|1169.8|1169.2|1170|1169.8|1170|1169.8|1169.8|1169.2|636
1642694900000|2022-01-20 16:08:20|1170.2|1170|1170.2|1170|1170.2|1170|1170.2|1169.8|2147
1642694910000|2022-01-20 16:08:30|1170.4|1170.2|1170.2|1169.8|1170.4|1170.2|1170.2|1169.6|1157
1642694920000|2022-01-20 16:08:40|1170.4||1170.4||1170.4||1170.4||0
1642694930000|2022-01-20 16:08:50|1170.2|1170|1170.2|1169.8|1170.2|1170|1170|1169.6|38
1642694940000|2022-01-20 16:09:00|1170|1169.6|1169.6|1169.2|1170|1169.6|1169.6|1169.2|4002
1642694950000|2022-01-20 16:09:10|1169.8|1169.4|1170.4|1170|1170.4|1170|1169.8|1169.4|771
1642694960000|2022-01-20 16:09:20|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|0
1642694970000|2022-01-20 16:09:30|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.8|23
1642694980000|2022-01-20 16:09:40|1170.4|1170|1170.4|1170|1170.4|1170|1170.2|1169.8|0
1642694990000|2022-01-20 16:09:50|1170.2|1169.8|1170.2|1169.6|1170.2|1170|1170|1169.6|500
1642695000000|2022-01-20 16:10:00|1170|1169.8|1169.8|1169.4|1170.2|1169.8|1169.8|1169.4|0
1642695010000|2022-01-20 16:10:10|1170|1169.6|1170.4|1169.8|1170.4|1170|1170|1169.4|986
1642695020000|2022-01-20 16:10:20|1170.6|1170|1170.6|1170|1170.6|1170.2|1170.6|1170|0
1642695030000|2022-01-20 16:10:30|1170.4|1170.2|1170.2|1170|1170.6|1170.2|1170.2|1170|401
1642695040000|2022-01-20 16:10:40|1170.4|1169.8|1170|1169.8|1170.4|1169.8|1169.8|1169.6|642
1642695050000|2022-01-20 16:10:50|1170.2|1169.6|1169.8|1169.4|1170.2|1169.8|1169.8|1169.4|2430
1642695060000|2022-01-20 16:11:00|1170|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.4|0
1642695070000|2022-01-20 16:11:10|1169.8|1169.4|1169.8|1169.4|1170|1169.4|1169.8|1169.4|555
1642695080000|2022-01-20 16:11:20|1169.6|1169.2|1169.6|1169.4|1169.8|1169.4|1169.6|1169.2|0
1642695090000|2022-01-20 16:11:30|1169.8|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|450
1642695100000|2022-01-20 16:11:40|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|5
1642695110000|2022-01-20 16:11:50|1169.8|1169.4|1170.2|1169.8|1170.2|1169.8|1169.8|1169.4|14178
1642695120000|2022-01-20 16:12:00|1170|1169.6|1169.8|1169.6|1170.2|1169.8|1169.8|1169.6|1707
1642695130000|2022-01-20 16:12:10|1169.6|1169.4|1169.6|1169.2|1169.8|1169.4|1169.4|1169.2|1200
1642695140000|2022-01-20 16:12:20|1169.8||1169.6||1169.8||1169.6||0
1642695160000|2022-01-20 16:12:40|1169.4|1169|1169|1168.6|1169.4|1169|1168.6|1168.4|16870
1642695180000|2022-01-20 16:13:00|1169.2|1168.8|1169|1168.6|1169.6|1169.2|1169|1168.6|10841
1642695190000|2022-01-20 16:13:10|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|0
1642695200000|2022-01-20 16:13:20|1168.8|1168.4|1168.4|1168|1168.8|1168.6|1168.2|1167.8|8041
1642695210000|2022-01-20 16:13:30||1168.2||1168||1168.2||1168|0
1642695220000|2022-01-20 16:13:40|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.4|1806
1642695230000|2022-01-20 16:13:50|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|0
1642695240000|2022-01-20 16:14:00||1167.6||1167.4||1167.6||1167.4|390
1642695260000|2022-01-20 16:14:20|1167.6|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|621
1642695280000|2022-01-20 16:14:40|1167.6|1167.6|1168|1167.6|1168|1167.8|1167.6|1167.4|5914
1642695290000|2022-01-20 16:14:50||1167.8||1167.6||1167.8||1167.6|2247
1642695300000|2022-01-20 16:15:00|1167.8|1167.8|1168|1167.6|1168|1167.8|1167.8|1167.6|0
1642695320000|2022-01-20 16:15:20|1167.8|1167.4|1167.4|1167|1167.8|1167.4|1167.4|1167|8052
1642695330000|2022-01-20 16:15:30|1167.2|1166.8|1167.6|1167.2|1167.6|1167.4|1167.2|1166.8|4028
1642695340000|2022-01-20 16:15:40|1167.4|1167|1167.2|1167|1167.4|1167|1167.2|1167|0
1642695360000|2022-01-20 16:16:00|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.2|1167|4160
1642695370000|2022-01-20 16:16:10||1167.2||1167.2||1167.2||1167|0
1642695380000|2022-01-20 16:16:20|1167.6|1167.4|1168|1167.4|1168|1167.6|1167.6|1167.2|6076
1642695390000|2022-01-20 16:16:30|1167.8|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.6|550
1642695400000|2022-01-20 16:16:40||1167.8||1167.6||1167.8||1167.6|640
1642695410000|2022-01-20 16:16:50|1167.8|1167.8|1168|1167.6|1168|1167.8|1167.8|1167.4|7902
1642695420000|2022-01-20 16:17:00|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.8|1167.4|4867
1642695430000|2022-01-20 16:17:10|1167.6|1167.2|1167.4|1167.2|1167.6|1167.2|1167.4|1167.2|7194
1642695440000|2022-01-20 16:17:20|1167.2|1167|1167.8|1167.4|1167.8|1167.6|1167.2|1167|16335
1642695450000|2022-01-20 16:17:30|1167.6|1167.6|1167.8|1167.6|1167.8|1167.6|1167.6|1167.6|1494
1642695460000|2022-01-20 16:17:40|1168|1167.4|1167.8|1167.6|1168|1167.6|1167.8|1167.4|3967
1642695470000|2022-01-20 16:17:50|1168|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.6|3571
1642695480000|2022-01-20 16:18:00|1167.8||1167.8||1167.8||1167.8||0
1642695500000|2022-01-20 16:18:20|1168|1167.8|1168|1167.6|1168|1167.8|1167.8|1167.6|11341
1642695510000|2022-01-20 16:18:30|1168.2|1167.8|1168.2|1167.8|1168.2|1168|1168|1167.8|2665
1642695520000|2022-01-20 16:18:40|1168|1167.6|1168|1167.6|1168.2|1167.6|1167.8|1167.6|1397
1642695540000|2022-01-20 16:19:00|1167.8|1167.8|1167.8|1167.6|1168|1167.8|1167.8|1167.6|1306
1642695550000|2022-01-20 16:19:10|1167.6|1167.4|1167.6|1167.4|1167.6|1167.4|1167.6|1167.4|3894
1642695560000|2022-01-20 16:19:20|1167.4|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167.2|505
1642695570000|2022-01-20 16:19:30|1167.4|1167|1167.4|1167|1167.4|1167|1167.2|1167|6686
1642695580000|2022-01-20 16:19:40|1167.6|1167.2|1167.2|1167|1167.6|1167.2|1167.2|1167|1843
1642695590000|2022-01-20 16:19:50|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.4|1167|2733
1642695600000|2022-01-20 16:20:00|1167.2|1167.2|1167.2|1166.8|1167.4|1167.2|1167|1166.8|3453
1642695610000|2022-01-20 16:20:10|1167.4|1167|1167.4|1167|1167.6|1167.4|1167.2|1167|7602
1642695620000|2022-01-20 16:20:20||1167.2||1167||1167.2||1167|0
1642695630000|2022-01-20 16:20:30|1167.2|1166.8|1167.2|1167|1167.4|1167|1167.2|1166.8|4066
1642695640000|2022-01-20 16:20:40||1166.8||1166.8||1167||1166.8|7
1642695650000|2022-01-20 16:20:50|1167|1166.6|1166.6|1166.2|1167|1166.6|1166.4|1166|13380
1642695660000|2022-01-20 16:21:00|1166.8|1166.4|1167.2|1167|1167.2|1167|1166.8|1166.4|13537
1642695670000|2022-01-20 16:21:10|1167|1166.8|1167.4|1167|1167.6|1167.2|1167|1166.6|6217
1642695680000|2022-01-20 16:21:20|1167.6||1167.4||1167.6||1167.2||0
1642695690000|2022-01-20 16:21:30|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|0
1642695710000|2022-01-20 16:21:50|1167.2|1167|1167.2|1166.8|1167.6|1167|1167.2|1166.8|5000
1642695720000|2022-01-20 16:22:00|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.6|1166.4|15443
1642695730000|2022-01-20 16:22:10|1166.6|1166.6|1166.6|1166.4|1166.8|1166.6|1166.6|1166.4|554
1642695740000|2022-01-20 16:22:20|1166.4|1166.2|1166.6|1166.2|1166.8|1166.4|1166.4|1166|5901
1642695760000|2022-01-20 16:22:40||1166.4||1166.4||1166.4||1166.4|0
1642695770000|2022-01-20 16:22:50||1166.2||1166.2||1166.2||1166.2|438
1642695780000|2022-01-20 16:23:00|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1166|185
1642695790000|2022-01-20 16:23:10|1166.2||1166.2||1166.2||1166.2||0
1642695800000|2022-01-20 16:23:20|1166.4|1166.2|1166.4|1166|1166.4|1166.2|1166.4|1166|1263
1642695810000|2022-01-20 16:23:30|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|7355
1642695820000|2022-01-20 16:23:40|1166.4|1166|1166.2|1166|1166.6|1166|1166.2|1166|382
1642695830000|2022-01-20 16:23:50|1166.4|1166.2|1166.4|1166|1166.6|1166.4|1166.4|1166|2292
1642695840000|2022-01-20 16:24:00|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.8|6304
1642695850000|2022-01-20 16:24:10|1166|1165.6|1166|1165.6|1166.2|1166|1166|1165.6|3258
1642695860000|2022-01-20 16:24:20|1165.8|1165.8|1166|1165.6|1166|1165.8|1165.8|1165.6|1521
1642695870000|2022-01-20 16:24:30|1166.2|1165.8|1166|1165.8|1166.2|1166|1166|1165.6|6362
1642695880000|2022-01-20 16:24:40|1166.2|1166|1166.4|1166|1166.6|1166.2|1166|1165.8|12328
1642695890000|2022-01-20 16:24:50|1166.2|1165.8|1166.2|1165.8|1166.4|1166|1166.2|1165.8|4551
1642695900000|2022-01-20 16:25:00|1166|1166|1166|1165.6|1166.2|1166|1166|1165.6|1460
1642695910000|2022-01-20 16:25:10|1165.8|1165.4|1165.8|1165.4|1165.8|1165.6|1165.6|1165.2|8311
1642695920000|2022-01-20 16:25:20|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|8453
1642695930000|2022-01-20 16:25:30|1165.8|1165.4|1166.2|1165.8|1166.4|1166.2|1165.8|1165.4|7072
1642695940000|2022-01-20 16:25:40|1166.4|1166|1166.4|1166.2|1166.4|1166.2|1166.4|1166|0
1642695950000|2022-01-20 16:25:50|1166.6||1166.6||1166.8||1166.6||424
1642695960000|2022-01-20 16:26:00|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.4|1166.2|2163
1642695970000|2022-01-20 16:26:10|1166.8|1166.4|1166.6|1166.2|1166.8|1166.6|1166.4|1166|1126
1642695980000|2022-01-20 16:26:20|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|0
1642695990000|2022-01-20 16:26:30|1166.6|1166.6|1166.8|1166.4|1166.8|1166.6|1166.6|1166.2|6359
1642696010000|2022-01-20 16:26:50|1166.6|1166.6|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|139
1642696020000|2022-01-20 16:27:00|1167|1166.8|1166.8|1166.4|1167|1166.8|1166.6|1166.4|11293
1642696030000|2022-01-20 16:27:10|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|1015
1642696040000|2022-01-20 16:27:20||1166.4||1166.2||1166.4||1166.2|0
1642696050000|2022-01-20 16:27:30||1166.4||1166.4||1166.4||1166.4|1742
1642696070000|2022-01-20 16:27:50|1166.4|1166.2|1166.6|1166.4|1166.6|1166.4|1166.4|1166.2|4758
1642696080000|2022-01-20 16:28:00|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|1820
1642696100000|2022-01-20 16:28:20|1167|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.4|484
1642696110000|2022-01-20 16:28:30|1167.2|1166.8|1167.2|1166.8|1167.6|1167.4|1167.2|1166.8|8757
1642696120000|2022-01-20 16:28:40|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|903
1642696130000|2022-01-20 16:28:50|1167|1166.6|1167|1166.6|1167|1166.8|1167|1166.6|22
1642696140000|2022-01-20 16:29:00|1167.2|1166.8|1167.2|1167|1167.8|1167.4|1167.2|1166.6|18366
1642696150000|2022-01-20 16:29:10|1167|1166.8|1167|1166.6|1167.2|1167|1166.6|1166.2|15001
1642696160000|2022-01-20 16:29:20|1167.2|1167|1167|1166.6|1167.2|1167|1167|1166.6|6000
1642696170000|2022-01-20 16:29:30|1167.2|1166.8|1167.2|1166.8|1167.2|1167|1167|1166.8|3065
1642696180000|2022-01-20 16:29:40|1167|1166.6|1167|1166.6|1167|1167|1167|1166.6|25
1642696190000|2022-01-20 16:29:50|1167.4|1167.2|1166.8|1166.4|1167.4|1167.2|1166.8|1166.2|9451
1642752010000|2022-01-21 08:00:10|1158.6|1155.2|1153.2|1152.4|1158.6|1155.4|1152.6|1152|15836
1642752020000|2022-01-21 08:00:20|1152.8|1152|1152|1151|1153.2|1152.4|1151.2|1150.6|9476
1642752030000|2022-01-21 08:00:30|1152.2|1151.4|1151.6|1151|1152.2|1151.4|1151.6|1151|0
1642752040000|2022-01-21 08:00:40|1151.4|1151.2|1151.4|1150.4|1151.6|1151.2|1150.8|1150|20183
1642752050000|2022-01-21 08:00:50|1151.6|1150.6|1151.2|1150.4|1152.4|1151.4|1151.2|1150.4|17326
1642752060000|2022-01-21 08:01:00|1151.4|1150.6|1152.2|1151.6|1153|1152.2|1151.4|1150.6|14885
1642752070000|2022-01-21 08:01:10|1152.4|1151.4|1153.4|1152.6|1153.6|1152.8|1152.4|1151.4|3308
1642752080000|2022-01-21 08:01:20|1153.2|1152.4|1152.4|1151.8|1153.2|1152.4|1152|1151.4|22118
1642752090000|2022-01-21 08:01:30|1152.6|1151.6|1152.4|1151.8|1152.6|1152.2|1152|1151.6|5000
1642752100000|2022-01-21 08:01:40|1152.6|1152|1152.4|1151.8|1152.6|1152|1152.4|1151.8|0
1642752110000|2022-01-21 08:01:50|1152.2|1151.6|1152.4|1151.6|1152.4|1151.6|1152|1151.4|736
1642752120000|2022-01-21 08:02:00|1152.2|1151.8|1152.4|1151.8|1152.4|1152|1152.2|1151.8|0
1642752130000|2022-01-21 08:02:10|1152.2|1152|1153|1152.6|1153.6|1153|1152.2|1152|12176
1642752140000|2022-01-21 08:02:20|1152.8|1152.4|1152.4|1151.6|1152.8|1152.4|1151.6|1151|24080
1642752150000|2022-01-21 08:02:30|1152.6|1151.4|1153.8|1152.8|1154|1152.8|1152|1151.4|0
1642752160000|2022-01-21 08:02:40|1153.6|1153|1156.4|1155.6|1157.4|1156.4|1153.6|1153|19267
1642752170000|2022-01-21 08:02:50|1156.2|1155.8|1156.8|1155.8|1158|1156.8|1154.6|1153.8|10040
1642752180000|2022-01-21 08:03:00|1157|1156|1155.8|1155|1157.8|1156.8|1155.6|1154.6|16749
1642752190000|2022-01-21 08:03:10|1156|1155.2|1155.6|1154.6|1157.6|1156.6|1155.2|1154.4|10346
1642752200000|2022-01-21 08:03:20|1155.8|1154.4|1155.6|1154.8|1156|1155.2|1154.6|1154|2105
1642752210000|2022-01-21 08:03:30|1155.8|1155.2|1155.2|1154.8|1156.2|1155.4|1155.2|1154.4|2164
1642752220000|2022-01-21 08:03:40|1155|1154.4|1153.6|1153.2|1155|1154.4|1153.6|1153|2438
1642752230000|2022-01-21 08:03:50|1153.8|1153.4|1154.8|1154|1155.4|1154.8|1153.8|1153.4|5047
1642752240000|2022-01-21 08:04:00|1154.6|1153.8|1155.2|1154.2|1155.8|1155|1154.2|1153.4|7272
1642752250000|2022-01-21 08:04:10|1155.4|1154.4|1155.6|1154.8|1155.8|1155|1154.6|1154.2|3794
1642752260000|2022-01-21 08:04:20|1155.8|1154.6|1156.8|1155.8|1156.8|1156|1155.2|1154.2|592
1642752270000|2022-01-21 08:04:30|1156.6|1156|1158|1157.4|1158.4|1157.8|1156.6|1156|6200
1642752280000|2022-01-21 08:04:40|1157.8|1157.2|1157.8|1157.2|1157.8|1157.2|1157.8|1157.2|0
1642752290000|2022-01-21 08:04:50|1158.4|1157.4|1158.8|1158|1159|1158.2|1158.4|1157.4|184
1642752300000|2022-01-21 08:05:00|1158.6|1157.8|1157.6|1156.8|1158.6|1157.8|1157.4|1156.6|1681
1642752310000|2022-01-21 08:05:10|1157.4|1156.6|1157.4|1157|1157.8|1157|1157|1156|300
1642752320000|2022-01-21 08:05:20||1156.8||1156.8||1157||1156.6|0
1642752330000|2022-01-21 08:05:30|1157.2|1157|1157.8|1157.2|1157.8|1157.2|1157.2|1156.8|2785
1642752340000|2022-01-21 08:05:40|1157.6|1157|1157.8|1157|1157.8|1157|1157.6|1156.8|0
1642752350000|2022-01-21 08:05:50||1157.2||1157.4||1157.4||1157.2|0
1642752360000|2022-01-21 08:06:00|1157.6|1157.2|1158.6|1157.6|1159.4|1158.6|1157.6|1157.2|5294
1642752370000|2022-01-21 08:06:10|1158.4|1157.8|1157|1156.2|1158.4|1157.8|1157|1156.2|4756
1642752380000|2022-01-21 08:06:20|1156.8|1156|1156.6|1155.8|1156.8|1156|1156.6|1155.8|0
1642752390000|2022-01-21 08:06:30|1156.4|1155.6|1156|1155|1156.4|1155.6|1155.2|1154.2|8285
1642752400000|2022-01-21 08:06:40|1156.2|1155.2|1156.4|1155.8|1156.8|1155.8|1156.2|1155.2|300
1642752410000|2022-01-21 08:06:50|1156.2|1155.4|1154.6|1153.8|1156.2|1155.4|1154.6|1153.8|11033
1642752420000|2022-01-21 08:07:00|1154.4|1153.6|1154|1153.2|1154.4|1153.6|1154|1153.2|500
1642752430000|2022-01-21 08:07:10|1153.8|1153.4|1153.6|1153|1153.8|1153.4|1153.4|1153|199
1642752440000|2022-01-21 08:07:20|1153.4|1153.2|1153.4|1152.8|1153.4|1153.2|1153|1152.6|1389
1642752450000|2022-01-21 08:07:30|1153.2|1152.6|1152.8|1152|1153.2|1152.6|1152.8|1152|4577
1642752460000|2022-01-21 08:07:40|1152.6|1152.2|1153|1152.2|1153|1152.4|1152.4|1152|877
1642752470000|2022-01-21 08:07:50|1152.8|1152.6|1152.6|1152|1153|1152.6|1152.6|1152|1376
1642752480000|2022-01-21 08:08:00|1152.8|1152.2|1153.4|1152.4|1153.6|1152.8|1152.8|1152|2532
1642752490000|2022-01-21 08:08:10|1153.6|1152.6|1153|1152.4|1153.8|1153.6|1152.8|1152|17571
1642752500000|2022-01-21 08:08:20|1153.2|1152.6|1153.6|1152.6|1153.6|1152.8|1153|1152.4|494
1642752510000|2022-01-21 08:08:30|1153.4|1152.8|1153|1152.4|1153.4|1152.8|1153|1152.4|964
1642752520000|2022-01-21 08:08:40|1153.2|1152.6|1153.4|1152.6|1153.4|1152.6|1153.2|1152.6|0
1642752530000|2022-01-21 08:08:50|1153.2|1152.4|1153.6|1152.8|1153.6|1152.8|1152.8|1152.4|328
1642752540000|2022-01-21 08:09:00|1153.4|1153|1154.8|1154|1154.8|1154|1153.4|1152.8|2347
1642752550000|2022-01-21 08:09:10|1154.6|1153.8|1155|1154.2|1155|1154.2|1154.2|1153.8|0
1642752560000|2022-01-21 08:09:20|1154.8|1154|1154|1153.2|1154.8|1154|1153.6|1152.8|11764
1642752570000|2022-01-21 08:09:30|1153.8|1153|1154|1153.2|1154|1153.2|1153.6|1152.6|0
1642752580000|2022-01-21 08:09:40|1154.2|1153.6|1154.4|1153.6|1154.6|1153.8|1154|1153.2|1030
1642752590000|2022-01-21 08:09:50|1154.2|1153.4|1154|1153.4|1154.4|1153.8|1153.8|1153.2|4300
1642752600000|2022-01-21 08:10:00|1154.2|1153.2|1154.6|1153.8|1154.8|1154|1154.2|1153.2|1274
1642752610000|2022-01-21 08:10:10|1154.8|1154|1154.4|1153.8|1155|1154.2|1154.4|1153.8|2086
1642752620000|2022-01-21 08:10:20|1154.6|1154|1154.6|1153.8|1154.6|1154|1154.6|1153.8|0
1642752630000|2022-01-21 08:10:30|1154.8|1154|1154.8|1154|1155.6|1154.8|1154.8|1154|19444
1642752640000|2022-01-21 08:10:40|1154.6|1154.4|1155|1154.2|1155|1154.8|1154.6|1154|5000
1642752650000|2022-01-21 08:10:50|1155.2|1155|1155.6|1155|1155.6|1155|1154.8|1154.2|5968
1642752660000|2022-01-21 08:11:00|1155.2|1154.6|1155.6|1155|1155.6|1155|1155.2|1154.6|4227
1642752670000|2022-01-21 08:11:10|1155.4|1154.8|1155.4|1154.8|1155.6|1155.2|1155.2|1154.8|100
1642752680000|2022-01-21 08:11:20|1155.2|1154.6|1154.6|1153.8|1155.4|1154.6|1154.4|1153.8|2988
1642752690000|2022-01-21 08:11:30|1154.2|1153.6|1153.8|1153|1154.2|1153.8|1153.8|1153|1270
1642752700000|2022-01-21 08:11:40|1154|1153.2|1153.8|1153.2|1154|1153.2|1153.8|1153.2|0
1642752710000|2022-01-21 08:11:50|1154|1153.4|1153.8|1153.2|1154|1153.4|1153.8|1153.2|0
1642752730000|2022-01-21 08:12:10|1154|1153.4|1153.8|1153.2|1154|1153.4|1153.8|1153.2|0
1642752740000|2022-01-21 08:12:20|1154|1153.4|1154|1153.4|1154|1153.4|1154|1153.2|0
1642752750000|2022-01-21 08:12:30|1154.2|1153.6|1155.4|1154.6|1155.4|1154.8|1154.2|1153.6|3094
1642752760000|2022-01-21 08:12:40|1155.6|1154.8|1155.4|1155|1155.8|1155|1155.2|1154.8|210
1642752770000|2022-01-21 08:12:50|1155.2|1154.8|1156|1155.6|1156.2|1155.6|1155.2|1154.8|250
1642752780000|2022-01-21 08:13:00|1155.8|1155.4|1156|1155.4|1156.2|1155.6|1155.8|1155.2|0
1642752790000|2022-01-21 08:13:10|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|0
1642752800000|2022-01-21 08:13:20|1156.4|1155.8|1156.6|1155.8|1156.8|1156|1156.2|1155.8|0
1642752810000|2022-01-21 08:13:30|1156.4|1155.6|1156.2|1155.6|1156.4|1155.6|1155.8|1155.4|5000
1642752820000|2022-01-21 08:13:40|1156.4|1155.8|1157|1156.4|1157|1156.4|1156.4|1155.8|300
1642752830000|2022-01-21 08:13:50|1156.8||1157||1157||1156.8||0
1642752840000|2022-01-21 08:14:00|1157.2|1156.6|1157|1156.4|1157.2|1156.6|1156.8|1156.4|300
1642752850000|2022-01-21 08:14:10|1156.6|1156.2|1155.6|1155.2|1156.6|1156.2|1155.4|1155|4594
1642752860000|2022-01-21 08:14:20|1155.4|1154.8|1155.6|1155|1155.6|1155|1155.4|1154.6|233
1642752870000|2022-01-21 08:14:30|1155.4|1154.8|1155.4|1155|1155.6|1155|1155.4|1154.8|220
1642752880000|2022-01-21 08:14:40|1155.2|1154.8|1153.6|1153.2|1155.2|1154.8|1153.6|1153.2|3120
1642752890000|2022-01-21 08:14:50|1153.4|1153|1153.4|1152.8|1153.6|1153.2|1153.4|1152.6|100
1642752900000|2022-01-21 08:15:00|1153.6|1153|1153.8|1153.2|1154|1153.8|1153.4|1152.8|500
1642752910000|2022-01-21 08:15:10|1153.6|1153|1153.8|1153.2|1153.8|1153.6|1153.6|1153|300
1642752930000|2022-01-21 08:15:30|1153.6|1153.4|1153.4|1153|1153.8|1153.6|1153.4|1152.8|500
1642752940000|2022-01-21 08:15:40|1153.6|1152.8|1153.6|1153.2|1153.8|1153.2|1153.4|1152.8|1638
1642752950000|2022-01-21 08:15:50|1153.2|1153|1154|1153.4|1154.2|1153.6|1153.2|1152.8|15600
1642752960000|2022-01-21 08:16:00|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|1153.8|1153.4|0
1642752970000|2022-01-21 08:16:10||1153.8||1153.6||1153.8||1153.6|0
1642752980000|2022-01-21 08:16:20|1154|1153.4|1153|1152.6|1154|1153.4|1153|1152.6|3882
1642752990000|2022-01-21 08:16:30|1153.2|1152.4|1153|1152.4|1153.2|1152.6|1152.8|1152.2|698
1642753000000|2022-01-21 08:16:40|1153.2|1152.6|1153.6|1153|1153.6|1153.2|1153.2|1152.4|890
1642753010000|2022-01-21 08:16:50|1153.4|1153.2|1153.8|1153.2|1153.8|1153.2|1153.4|1153|0
1642753020000|2022-01-21 08:17:00|1154|1153.4|1154.4|1153.8|1154.4|1154|1154|1153.4|739
1642753030000|2022-01-21 08:17:10|1154.2|1153.6|1154.2|1153.4|1154.2|1153.6|1154|1153.4|1449
1642753040000|2022-01-21 08:17:20|1154|1153.6|1154.2|1153.6|1154.2|1153.8|1154|1153.6|0
1642753050000|2022-01-21 08:17:30|1154|1153.4|1153.2|1152.6|1154|1153.4|1153.2|1152.6|1834
1642753060000|2022-01-21 08:17:40|1152.6|1152.4|1152.6|1152|1153|1152.6|1152.6|1152|3221
1642753070000|2022-01-21 08:17:50|1152.4|1151.4|1152|1151.6|1152.4|1152|1151.6|1151.4|77389
1642753080000|2022-01-21 08:18:00|1151.8|1151.4|1151.2|1150.8|1151.8|1151.4|1151.2|1150.8|7389
1642753090000|2022-01-21 08:18:10|1151|1151|1151.2|1150.8|1151.4|1151|1151|1150.4|2329
1642753100000|2022-01-21 08:18:20|1151|1151|1151.2|1150.6|1151.2|1151|1151|1150.6|994
1642753110000|2022-01-21 08:18:30|1151.4|1150.8|1151.8|1151.4|1152.2|1151.8|1151.2|1150.6|12499
1642753120000|2022-01-21 08:18:40||1151.2||1151.6||1151.6||1151.2|0
1642753130000|2022-01-21 08:18:50|1151.6|1151.4|1152|1151.4|1152|1151.6|1151.6|1151.2|215
1642753140000|2022-01-21 08:19:00|1151.8|1151.2|1151.6|1151.4|1151.8|1151.4|1151.6|1151.2|486
1642753150000|2022-01-21 08:19:10|1151.8|1151|1151.6|1151|1151.8|1151.2|1151.2|1150.8|2507
1642753160000|2022-01-21 08:19:20|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|0
1642753170000|2022-01-21 08:19:30|1151.2|1150.8|1151|1150.4|1151.2|1150.8|1150.8|1150.2|2000
1642753180000|2022-01-21 08:19:40|1151.2|1150.6|1151.2|1150.6|1151.4|1151|1151.2|1150.6|0
1642753190000|2022-01-21 08:19:50|1151|1150.4|1151|1150.4|1151|1150.8|1150.8|1150.2|646
1642753200000|2022-01-21 08:20:00|1150.8|1150.2|1151|1150.6|1151|1150.6|1150.6|1150.2|913
1642753210000|2022-01-21 08:20:10|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.2|1150|1726
1642753220000|2022-01-21 08:20:20|1150.8|1150.4|1150.8|1150.2|1151|1150.6|1150.8|1150.2|1244
1642753230000|2022-01-21 08:20:30|1150.6|1150|1150.4|1150|1150.6|1150.2|1150.4|1150|1020
1642753240000|2022-01-21 08:20:40|1150.2|1149.8|1149.8|1149.4|1150.6|1150|1149.8|1149.4|53096
1642753250000|2022-01-21 08:20:50|1150|1149.6|1149.4|1149|1150.2|1149.8|1149.4|1149|13539
1642753260000|2022-01-21 08:21:00|1149.6|1148.8|1150.8|1150.2|1150.8|1150.2|1149.2|1148.8|19816
1642753270000|2022-01-21 08:21:10|1150.6|1150.4|1150.6|1150|1150.8|1150.4|1150.6|1150|418
1642753280000|2022-01-21 08:21:20|1150.8|1150.2|1151.4|1150.8|1151.4|1151|1150.6|1150.2|2002
1642753290000|2022-01-21 08:21:30|1151.2|1150.6|1150.6|1150|1151.4|1150.8|1150.6|1150|435
1642753300000|2022-01-21 08:21:40|1150.8|1150.4|1151.4|1151|1151.6|1151|1150.6|1150.2|4531
1642753310000|2022-01-21 08:21:50|1151.2|1150.8|1151.4|1150.8|1151.4|1151|1151|1150.6|904
1642753320000|2022-01-21 08:22:00|1151.2|1150.6|1150.8|1150.2|1151.2|1150.8|1150.8|1150.2|2127
1642753330000|2022-01-21 08:22:10|1151|1150.6|1150.8|1150|1151.2|1150.6|1150.6|1150|1068
1642753340000|2022-01-21 08:22:20|1150.6|1150.4|1151|1150.6|1151.2|1150.8|1150.6|1150.4|12980
1642753350000|2022-01-21 08:22:30|1150.8|1150.4|1151.6|1151.2|1151.6|1151.2|1150.8|1150.4|1493
1642753360000|2022-01-21 08:22:40|1151.4|1151|1151.8|1151.2|1151.8|1151.4|1151.4|1151|0
1642753370000|2022-01-21 08:22:50|1151.6|1151|1151.8|1151.4|1151.8|1151.4|1151.2|1150.8|6567
1642753380000|2022-01-21 08:23:00|1151.6|1151.2|1152.2|1151.8|1152.2|1151.8|1151.6|1151.2|203
1642753390000|2022-01-21 08:23:10|1152.4|1152.2|1153|1152.4|1153|1152.4|1152.4|1152|539
1642753400000|2022-01-21 08:23:20|1153.2|1152.6|1153.2|1152.8|1153.2|1153|1153|1152.6|1982
1642753410000|2022-01-21 08:23:30|1153.6|1153|1153|1152.6|1153.6|1153|1153|1152.6|2514
1642753420000|2022-01-21 08:23:40|1152.8|1152.4|1152.8|1152.2|1152.8|1152.4|1152.4|1152|1756
1642753430000|2022-01-21 08:23:50|1152.6|1152|1152.6|1152|1152.6|1152|1152.2|1152|316
1642753440000|2022-01-21 08:24:00|1152.4|1152.2|1152.6|1152|1152.6|1152.2|1152.2|1152|3029
1642753450000|2022-01-21 08:24:10|1152.4|1152.2|1152.6|1152.2|1152.6|1152.2|1152.2|1151.6|4905
1642753460000|2022-01-21 08:24:20|1152.8|1152.4|1152.8|1152.2|1153|1152.8|1152.6|1152.2|2213
1642753470000|2022-01-21 08:24:30|1152.6|1152.4|1152.6|1152.2|1152.6|1152.4|1152.6|1152.2|0
1642753480000|2022-01-21 08:24:40|1152.2|1152|1152|1151.4|1152.4|1152.2|1151.8|1151.2|2616
1642753490000|2022-01-21 08:24:50|1151.8|1151.2|1151.8|1151.2|1152|1151.4|1151.6|1151.2|0
1642753500000|2022-01-21 08:25:00|1152|1151.4|1152.2|1151.6|1152.2|1152|1151.8|1151.4|314
1642753510000|2022-01-21 08:25:10|1152|1151.4|1151.8|1151.4|1152.2|1151.6|1151.8|1151.4|904
1642753530000|2022-01-21 08:25:30|1151.6|1151.6|1152.2|1151.6|1152.2|1151.6|1151.6|1151.4|2537
1642753550000|2022-01-21 08:25:50|1152.4|1151.8|1152.6|1152|1153|1152.6|1152.4|1151.8|2570
1642753560000|2022-01-21 08:26:00|1152.4|1151.8|1152.4|1152|1152.6|1152|1152.2|1151.8|0
1642753570000|2022-01-21 08:26:10|1152.6|1152.2|1153.4|1153|1153.6|1153|1152.6|1152|17796
1642753580000|2022-01-21 08:26:20|1153.6||1153.4||1153.6||1153.4||0
1642753590000|2022-01-21 08:26:30|1153.2|1152.8|1153.6|1153|1153.6|1153|1152.8|1152.4|497
1642753600000|2022-01-21 08:26:40|1153.4|1153.2|1153.2|1152.8|1153.4|1153.2|1153|1152.8|2189
1642753610000|2022-01-21 08:26:50|1153|1152.6|1153|1152.4|1153.2|1152.6|1152.6|1152.4|869
1642753620000|2022-01-21 08:27:00|1153.2|1152.6|1153.2|1152.6|1153.2|1152.8|1153|1152.4|3424
1642753630000|2022-01-21 08:27:10|1153|1152.4|1153|1152.4|1153.2|1153|1152.6|1152.4|12080
1642753640000|2022-01-21 08:27:20|1153.2|1152.6|1154.2|1153.6|1154.2|1153.6|1153|1152.6|0
1642753650000|2022-01-21 08:27:30|1154|1153.8|1153.6|1153.2|1154|1153.8|1153.6|1153|16563
1642753660000|2022-01-21 08:27:40|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.4|2112
1642753670000|2022-01-21 08:27:50|1154|1153.6|1154|1153.6|1154.2|1153.6|1154|1153.4|0
1642753680000|2022-01-21 08:28:00|1153.8|1153.4|1153.8|1153.2|1154|1153.6|1153.6|1153|609
1642753690000|2022-01-21 08:28:10|1153.6|1153|1154|1153.4|1154|1153.6|1153.6|1153|5000
1642753700000|2022-01-21 08:28:20|1153.8|1153.6|1155|1154.4|1155|1154.8|1153.8|1153.6|4632
1642753710000|2022-01-21 08:28:30|1155.2|1154.2|1154.6|1154|1155.2|1154.2|1154.6|1154|1340
1642753720000|2022-01-21 08:28:40|1154.4|1153.8|1153.8|1153.2|1154.4|1154|1153.8|1153.2|738
1642753730000|2022-01-21 08:28:50|1154|1153.4|1153.8|1153.4|1154.2|1154|1153.8|1153.2|4577
1642753740000|2022-01-21 08:29:00|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|1293
1642753750000|2022-01-21 08:29:10|1153.6|1153.2|1153|1152.6|1153.6|1153.2|1153|1152.6|2695
1642753760000|2022-01-21 08:29:20|1153.2|1152.8|1153.2|1152.6|1153.2|1152.8|1152.8|1152.4|5413
1642753770000|2022-01-21 08:29:30|1153.4|1152.8|1154|1153.4|1154.2|1153.8|1153.4|1152.8|8535
1642753780000|2022-01-21 08:29:40|1153.8||1153.8||1154||1153.6||0
1642753790000|2022-01-21 08:29:50|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|242
1642753800000|2022-01-21 08:30:00|1153.4|1153|1152.8|1152.4|1153.6|1153.2|1152.8|1152.4|6067
1642753810000|2022-01-21 08:30:10|1152.6|1152.2|1152|1151.6|1153|1152.2|1152|1151.6|4749
1642753820000|2022-01-21 08:30:20|1151.8|1151.4|1152.2|1151.6|1152.2|1151.6|1151.8|1151.4|182
1642753830000|2022-01-21 08:30:30|1152.4|1151.8|1152.8|1152.6|1152.8|1152.6|1152.4|1151.8|3246
1642753840000|2022-01-21 08:30:40|1153|1152.4|1152.2|1151.8|1153|1152.4|1152.2|1151.8|2104
1642753850000|2022-01-21 08:30:50|1152.4|1152|1153|1152.6|1153.2|1152.6|1152.4|1152|200
1642753860000|2022-01-21 08:31:00|1152.8|1152.4|1153|1152.4|1153.2|1152.6|1152.6|1152.4|15709
1642753870000|2022-01-21 08:31:10|1152.8|1152.6|1152.8|1152.4|1153|1152.6|1152.6|1152.4|8273
1642753880000|2022-01-21 08:31:20|1153|1152.6|1153.4|1153|1153.8|1153.6|1152.8|1152.6|11263
1642753890000|2022-01-21 08:31:30|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|0
1642753900000|2022-01-21 08:31:40|1153.2|1152.8|1153.2|1152.8|1153.6|1153|1153|1152.8|1601
1642753910000|2022-01-21 08:31:50|1153|1153|1153|1152.6|1153.4|1153|1153|1152.6|1449
1642753920000|2022-01-21 08:32:00|1153.2|1152.8|1153.4|1152.8|1153.4|1153|1153|1152.8|0
1642753930000|2022-01-21 08:32:10|1153.6|1153|1153.6|1153.2|1153.8|1153.4|1153.6|1152.8|443
1642753940000|2022-01-21 08:32:20|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.6|1153.4|3012
1642753950000|2022-01-21 08:32:30||1153.8||1153.6||1153.8||1153.6|0
1642753960000|2022-01-21 08:32:40|1154.2|1153.8|1154.2|1153.8|1154.4|1154|1154.2|1153.6|1204
1642753970000|2022-01-21 08:32:50||1154||1154||1154||1154|0
1642753980000|2022-01-21 08:33:00|1154.4|1154.2|1153.4|1152.8|1154.6|1154.4|1153.4|1152.8|3303
1642753990000|2022-01-21 08:33:10|1153.2|1153|1153.2|1152.8|1153.2|1153|1153.2|1152.8|0
1642754000000|2022-01-21 08:33:20|1153.4|1153|1153.4|1153|1153.8|1153.4|1153.4|1153|0
1642754010000|2022-01-21 08:33:30|1153.6|1153.2|1154|1153.4|1154|1153.4|1153.4|1153|0
1642754020000|2022-01-21 08:33:40|1153.8|1153.6|1153.8|1153.4|1153.8|1153.6|1153.8|1153.4|0
1642754030000|2022-01-21 08:33:50|1154|1153.6|1153.8|1153.4|1154|1153.6|1153.6|1153.2|10999
1642754040000|2022-01-21 08:34:00|1153.6|1153.2|1153.8|1153.4|1154|1153.4|1153.6|1153.2|220
1642754050000|2022-01-21 08:34:10|1153.6|1153.2|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|1680
1642754060000|2022-01-21 08:34:20|1153.4|1153|1153.6|1153.2|1153.8|1153.4|1153.2|1153|3100
1642754070000|2022-01-21 08:34:30|1153.8|1153|1154|1153.4|1154|1153.4|1153.4|1153|688
1642754080000|2022-01-21 08:34:40|1153.8|1153.6|1154.2|1153.8|1154.2|1153.8|1153.8|1153.6|443
1642754090000|2022-01-21 08:34:50|1154.4||1154.4||1154.4||1154.4||0
1642754100000|2022-01-21 08:35:00|1154.2|1153.6|1154|1153.6|1154.2|1153.8|1154|1153.6|1653
1642754110000|2022-01-21 08:35:10|1154.2|1153.8|1154.2|1153.8|1154.2|1154|1154.2|1153.8|0
1642754120000|2022-01-21 08:35:20|1154.4|1154|1154.8|1154.4|1154.8|1154.6|1154.4|1154|2182
1642754130000|2022-01-21 08:35:30|1155|1154.6|1155.4|1155|1155.6|1155.2|1155|1154.6|5332
1642754140000|2022-01-21 08:35:40|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.6|1155|1478
1642754150000|2022-01-21 08:35:50|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.2|1155|442
1642754160000|2022-01-21 08:36:00|1155.8|1155.4|1156|1155.6|1156.2|1155.8|1155.6|1155.2|3073
1642754170000|2022-01-21 08:36:10|1155.8|1155.4|1155.4|1155|1155.8|1155.4|1155.4|1155|222
1642754180000|2022-01-21 08:36:20|1155.6|1154.8|1155|1154.8|1155.6|1155|1155|1154.8|2000
1642754190000|2022-01-21 08:36:30|1155.2|1155|1155.2|1154.8|1155.4|1155|1155|1154.8|221
1642754200000|2022-01-21 08:36:40|1155|1154.6|1154.8|1154.6|1155.2|1154.8|1154.8|1154.4|2060
1642754210000|2022-01-21 08:36:50|1154.6|1154.4|1154.4|1153.8|1154.6|1154.4|1154|1153.8|2803
1642754220000|2022-01-21 08:37:00|1154.6|1154|1154.6|1154.2|1154.8|1154.2|1154.6|1154|0
1642754230000|2022-01-21 08:37:10|1154.8|1154.4|1155.4|1154.8|1155.4|1155|1154.8|1154.4|442
1642754240000|2022-01-21 08:37:20|1155.2|1155|1155.4|1155|1155.6|1155.2|1155.2|1154.8|5
1642754250000|2022-01-21 08:37:30|1155.2|1154.8|1155.2|1154.6|1155.2|1154.8|1155|1154.6|177
1642754260000|2022-01-21 08:37:40|1155||1155||1155.2||1154.8||956
1642754270000|2022-01-21 08:37:50|1154.8|1154.4|1154.8|1154.2|1155|1154.6|1154.6|1154.2|904
1642754280000|2022-01-21 08:38:00|1154.6|1154|1154.6|1154|1154.6|1154|1154.2|1153.8|517
1642754290000|2022-01-21 08:38:10|1154.4|1153.8|1154|1153.8|1154.4|1153.8|1154|1153.8|1733
1642754300000|2022-01-21 08:38:20|1154.2|1154|1154.6|1154.2|1154.8|1154.2|1154.2|1153.8|956
1642754310000|2022-01-21 08:38:30|1154.4|1154|1154.4|1153.8|1154.4|1154|1154.2|1153.8|798
1642754320000|2022-01-21 08:38:40|1154.6|1154|1154.6|1154|1154.8|1154.2|1154.6|1154|443
1642754330000|2022-01-21 08:38:50|1154.4|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154.2|0
1642754340000|2022-01-21 08:39:00|1154.8|1154.4|1154.6|1154.2|1154.8|1154.6|1154.4|1154|4873
1642754350000|2022-01-21 08:39:10|1154.4|1154|1154.2|1153.8|1154.6|1154|1154.2|1153.8|3520
1642754360000|2022-01-21 08:39:20|1154.4|1154|1154.4|1154|1154.6|1154.2|1154.2|1153.8|2616
1642754370000|2022-01-21 08:39:30|1154.2|1153.8|1153.2|1152.8|1154.2|1153.8|1153.2|1152.8|33609
1642754380000|2022-01-21 08:39:40|1153.4|1153|1153.6|1153|1153.6|1153|1153.4|1153|0
1642754390000|2022-01-21 08:39:50|1153.4|1152.8|1153|1152.6|1153.4|1152.8|1152.8|1152.4|0
1642754400000|2022-01-21 08:40:00|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.6|1152.4|531
1642754410000|2022-01-21 08:40:10|1153|1152.6|1153|1152.6|1153.2|1152.8|1153|1152.6|1075
1642754420000|2022-01-21 08:40:20||1152.4||1152.4||1152.4||1152.4|0
1642754430000|2022-01-21 08:40:30|1153.2|1152.6|1153.8|1153.4|1153.8|1153.4|1153.2|1152.6|0
1642754440000|2022-01-21 08:40:40|1153.6|1153.2|1153.6|1153.2|1153.6|1153.4|1153.6|1153.2|200
1642754450000|2022-01-21 08:40:50|1153.8|1153.4|1153.8|1153.4|1153.8|1153.6|1153.8|1153.4|1747
1642754460000|2022-01-21 08:41:00|1153.6|1153.2|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|459
1642754470000|2022-01-21 08:41:10|1153.8|1153.4|1154|1153.6|1154.2|1153.8|1153.6|1153.2|0
1642754480000|2022-01-21 08:41:20|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154|1153.6|700
1642754490000|2022-01-21 08:41:30|1154|1153.6|1154|1153.6|1154|1153.8|1154|1153.6|0
1642754500000|2022-01-21 08:41:40|1153.8|1153.4|1153.8|1153.4|1154|1153.4|1153.8|1153.4|654
1642754510000|2022-01-21 08:41:50|1153.6|1153.2|1153.4|1153|1153.8|1153.4|1153.2|1153|3000
1642754520000|2022-01-21 08:42:00|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.6|0
1642754530000|2022-01-21 08:42:10|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1642754540000|2022-01-21 08:42:20|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.2|1152.8|10000
1642754550000|2022-01-21 08:42:30|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.2|1153|5912
1642754560000|2022-01-21 08:42:40|1153.8|1153.4|1153.2|1152.8|1153.8|1153.4|1153.2|1152.8|4672
1642754570000|2022-01-21 08:42:50|1153|1152.6|1152.6|1152.4|1153|1152.6|1152.6|1152.4|844
1642754580000|2022-01-21 08:43:00|1152.8|1152.2|1152.8|1152.2|1153.2|1152.6|1152.2|1152|44442
1642754590000|2022-01-21 08:43:10|1152.6|1152|1152.6|1152|1152.8|1152.4|1152.4|1152|0
1642754600000|2022-01-21 08:43:20|1152.4||1152.4||1152.6||1152.2||0
1642754610000|2022-01-21 08:43:30|1152.6|1152.2|1153.2|1152.8|1153.6|1153|1152.6|1152.2|18930
1642754620000|2022-01-21 08:43:40|1153.4|1153|1153.4|1153|1153.4|1153.2|1153.4|1153|1023
1642754630000|2022-01-21 08:43:50|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|0
1642754640000|2022-01-21 08:44:00|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|0
1642754650000|2022-01-21 08:44:10|1153.2||1153.2||1153.2||1153.2||0
1642754660000|2022-01-21 08:44:20|1153.4|1152.8|1152.8|1152.2|1153.4|1152.8|1152.6|1152.2|1656
1642754670000|2022-01-21 08:44:30|1152.6|1152.4|1153|1152.6|1153|1152.6|1152.4|1152.4|1000
1642754680000|2022-01-21 08:44:40|1152.8|1152.4|1152.6|1152|1152.8|1152.4|1152.6|1152|0
1642754690000|2022-01-21 08:44:50|1152.8|1152.2|1152.8|1152.4|1152.8|1152.4|1152.8|1152.2|0
1642754700000|2022-01-21 08:45:00|1153|1152.6|1153|1152.6|1153|1152.8|1152.8|1152.4|5445
1642754710000|2022-01-21 08:45:10|1152.8|1152.8|1153|1152.6|1153|1152.8|1152.8|1152.6|458
1642754720000|2022-01-21 08:45:20|1153.2|1152.8|1153.6|1153.2|1153.6|1153.2|1153|1152.8|5653
1642754730000|2022-01-21 08:45:30|1153.4|1153|1153.2|1153|1153.6|1153.2|1153.2|1152.8|0
1642754740000|2022-01-21 08:45:40|1153|1152.8|1152.8|1152.4|1153.2|1152.8|1152.8|1152.4|2599
1642754750000|2022-01-21 08:45:50|1153|1152.2|1152.8|1152.4|1153|1152.4|1152.6|1152.2|0
1642754760000|2022-01-21 08:46:00|1152.6|1152.2|1152.8|1152.2|1152.8|1152.2|1152.6|1152.2|0
1642754770000|2022-01-21 08:46:10|1152.6||1152.6||1152.8||1152.6||125
1642754780000|2022-01-21 08:46:20|1152.4|1152|1152.8|1152.4|1152.8|1152.6|1152.4|1152|5441
1642754790000|2022-01-21 08:46:30|1153|1152.6|1152.4|1152.2|1153|1152.6|1152.4|1152.2|5091
1642754800000|2022-01-21 08:46:40|1152.2|1152|1152.4|1152.2|1152.4|1152.2|1152|1151.8|6655
1642754810000|2022-01-21 08:46:50||1152||1152||1152||1152|0
1642754820000|2022-01-21 08:47:00|1152.6|1152.2|1152.6|1152.4|1152.6|1152.4|1152.6|1152.2|3057
1642754830000|2022-01-21 08:47:10|1152.8|1152.2|1153.4|1153|1153.4|1153|1152.6|1152.2|5204
1642754840000|2022-01-21 08:47:20|1153.6|1152.8|1153.2|1152.8|1153.6|1152.8|1153.2|1152.8|2212
1642754850000|2022-01-21 08:47:30|1153.4|1153|1153.6|1153.2|1153.8|1153.2|1153.4|1153|1501
1642754860000|2022-01-21 08:47:40|1153.8|1153.4|1152.8|1152.2|1153.8|1153.4|1152.8|1152.2|3260
1642754870000|2022-01-21 08:47:50|1152.6|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152|0
1642754880000|2022-01-21 08:48:00|1152.4|1152|1152.4|1152|1152.4|1152|1152.4|1152|0
1642754890000|2022-01-21 08:48:10|1152.2|1152.2|1152.2|1152|1152.2|1152.2|1152|1151.6|6077
1642754900000|2022-01-21 08:48:20|1152|1151.8|1152.2|1152|1152.4|1152.2|1152|1151.8|10184
1642754910000|2022-01-21 08:48:30|1152|1151.8|1152.4|1152|1152.6|1152.2|1152|1151.8|8906
1642754920000|2022-01-21 08:48:40|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|0
1642754930000|2022-01-21 08:48:50|1152.6|1152.2|1152.6|1152.2|1152.6|1152.4|1152.6|1152.2|0
1642754940000|2022-01-21 08:49:00|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.8|1152.4|738
1642754950000|2022-01-21 08:49:10|1153|1152.6|1153.4|1153|1153.4|1153|1153|1152.6|3388
1642754960000|2022-01-21 08:49:20|1153.6|1153.2|1154|1153.4|1154|1153.4|1153.6|1153.2|2680
1642754970000|2022-01-21 08:49:30|1154.2|1153.6|1154.2|1153.8|1154.4|1154|1154.2|1153.6|2720
1642754980000|2022-01-21 08:49:40|1154|1153.6|1153.8|1153.2|1154|1153.6|1153.8|1153.2|630
1642754990000|2022-01-21 08:49:50|1153.6|1153|1152.8|1152.2|1153.6|1153|1152.6|1152.2|4378
1642755000000|2022-01-21 08:50:00|1152.6|1152|1152.4|1152|1152.6|1152.2|1152.2|1152|2448
1642755010000|2022-01-21 08:50:10|1152.6|1152.2|1153|1152.6|1153.2|1152.6|1152.6|1152.2|11991
1642755020000|2022-01-21 08:50:20|1153.2|1152.4|1152.8|1152.4|1153.2|1152.4|1152.6|1152.2|2499
1642755030000|2022-01-21 08:50:30|1152.6|1152.2|1152.4|1152|1152.6|1152.4|1152.4|1152|5091
1642755040000|2022-01-21 08:50:40|1152.2|1151.8|1152.4|1152|1152.4|1152.2|1152.2|1151.8|6937
1642755050000|2022-01-21 08:50:50|1152.6|1152.2|1152.4|1152.2|1152.6|1152.4|1152.4|1152.2|2094
1642755060000|2022-01-21 08:51:00|1152.6|1152.4|1153.4|1153.2|1153.6|1153.4|1152.6|1152.4|27707
1642755070000|2022-01-21 08:51:10|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1153|1786
1642755080000|2022-01-21 08:51:20|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|660
1642755090000|2022-01-21 08:51:30|1153.2|1152.8|1153.2|1152.6|1153.2|1152.8|1153|1152.4|3982
1642755100000|2022-01-21 08:51:40|1153|1152.8|1153.6|1153.2|1153.6|1153.2|1152.8|1152.8|15109
1642755110000|2022-01-21 08:51:50||1153||1153.2||1153.2||1153|0
1642755120000|2022-01-21 08:52:00|1153.8|1153.4|1153.6|1153.2|1154|1153.4|1153.6|1153.2|0
1642755130000|2022-01-21 08:52:10|1153.8|1153.4|1155|1154.6|1155|1154.6|1153.8|1153.4|992
1642755140000|2022-01-21 08:52:20|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1155|1154.8|1142
1642755150000|2022-01-21 08:52:30|1155|1154.6|1154.6|1154.2|1155|1154.6|1154.2|1154|1358
1642755160000|2022-01-21 08:52:40|1154.8||1154.8||1154.8||1154.8||0
1642755170000|2022-01-21 08:52:50|1155|1154.4|1154.8|1154.4|1155.2|1154.8|1154.8|1154.4|846
1642755180000|2022-01-21 08:53:00|1154.6|1154.2|1154.4|1153.8|1154.8|1154.2|1154.2|1153.8|900
1642755190000|2022-01-21 08:53:10|1154.6|1154|1154.6|1154.2|1154.6|1154.2|1154.6|1154|0
1642755200000|2022-01-21 08:53:20|1154.8|1154.4|1155.4|1154.8|1155.4|1154.8|1154.8|1154.4|398
1642755210000|2022-01-21 08:53:30|1155.6|1155|1155.6|1155.2|1155.6|1155.2|1155.6|1155|0
1642755220000|2022-01-21 08:53:40||1155.4||1155.2||1155.4||1155.2|100
1642755230000|2022-01-21 08:53:50|1155.8|1155.4|1156|1155.4|1156|1155.6|1155.6|1155.4|3182
1642755240000|2022-01-21 08:54:00|1156.2|1155.6|1156.2|1155.8|1156.4|1155.8|1156.2|1155.4|0
1642755250000|2022-01-21 08:54:10|1156|1155.6|1156.4|1155.8|1156.4|1156|1156|1155.6|3395
1642755260000|2022-01-21 08:54:20|1156.6|1156|1156.2|1155.8|1156.6|1156|1156|1155.8|700
1642755270000|2022-01-21 08:54:30|1156|1155.6|1155.8|1155.4|1156.2|1155.6|1155.8|1155.4|892
1642755280000|2022-01-21 08:54:40|1155.6|1155.2|1155.6|1155|1155.6|1155.2|1155.6|1155|0
1642755290000|2022-01-21 08:54:50|1155.8|1155.2|1155.8|1155.4|1155.8|1155.4|1155.8|1155.2|0
1642755300000|2022-01-21 08:55:00|1156|1155.6|1156.4|1155.8|1156.4|1155.8|1156|1155.6|962
1642755310000|2022-01-21 08:55:10|1156.6|1156|1157.4|1156.8|1157.4|1157|1156.6|1156|6957
1642755320000|2022-01-21 08:55:20|1157.6|1157|1156.6|1156|1157.6|1157|1156.6|1156|1294
1642755330000|2022-01-21 08:55:30|1156.4|1155.8|1156.2|1155.8|1156.4|1156|1156.2|1155.8|10992
1642755340000|2022-01-21 08:55:40|||||||||197
1642755350000|2022-01-21 08:55:50|1156|1155.6|1155.2|1154.8|1156|1155.6|1155.2|1154.8|1033
1642755360000|2022-01-21 08:56:00|1155|1154.6|1155|1154.4|1155.2|1154.8|1154.8|1154.2|4931
1642755370000|2022-01-21 08:56:10|1155.2|1154.6|1155.2|1154.6|1155.2|1154.8|1155.2|1154.6|0
1642755380000|2022-01-21 08:56:20|1155|1154.4|1154.8|1154.2|1155.2|1154.4|1154.8|1154.2|197
1642755390000|2022-01-21 08:56:30|1154.6|1154.4|1154.4|1154|1154.6|1154.4|1154.4|1154|443
1642755400000|2022-01-21 08:56:40|1154.6|1154.2|1154.6|1154.4|1154.8|1154.4|1154.6|1154.2|0
1642755410000|2022-01-21 08:56:50|1154.4|1154.2|1155.4|1154.8|1155.4|1154.8|1154.4|1154|2741
1642755420000|2022-01-21 08:57:00|1155.6|1155|1155.4|1155.2|1155.6|1155.2|1155.4|1155|0
1642755430000|2022-01-21 08:57:10|1155.6|1155|1154.8|1154.2|1155.6|1155.2|1154.8|1154.2|832
1642755440000|2022-01-21 08:57:20|1154.6|1154|1154.6|1154|1154.6|1154.2|1154.2|1153.6|1698
1642755450000|2022-01-21 08:57:30|1154.8|1154.2|1154.6|1154|1154.8|1154.2|1154.6|1154|0
1642755460000|2022-01-21 08:57:40|1154.4|1154.2|1155.2|1154.6|1155.2|1154.6|1154.4|1154|458
1642755470000|2022-01-21 08:57:50|1155.4|1154.8|1155.4|1155|1155.4|1155|1155.4|1154.8|0
1642755480000|2022-01-21 08:58:00|1155.6|1154.8|1155.4|1155|1155.6|1155.2|1155.2|1154.8|2965
1642755490000|2022-01-21 08:58:10|1155.2||1155.4||1155.4||1155.2||0
1642755510000|2022-01-21 08:58:30|1155.6|1155.2|1155.4|1155|1155.8|1155.2|1155.4|1155|133
1642755520000|2022-01-21 08:58:40|1155.6|1154.8|1155.2|1154.6|1155.6|1155.2|1155.2|1154.6|2484
1642755530000|2022-01-21 08:58:50|1155|1154.8|1155.4|1155|1155.4|1155.2|1155|1154.8|6150
1642755540000|2022-01-21 08:59:00|1155.2|1154.8|1155.6|1155.2|1155.8|1155.4|1155|1154.6|2042
1642755550000|2022-01-21 08:59:10|1155.4|1155|1155.2|1154.8|1155.4|1155|1155.2|1154.8|900
1642755560000|2022-01-21 08:59:20|1155|1154.6|1155|1154.4|1155|1154.6|1154.8|1154.4|945
1642755570000|2022-01-21 08:59:30|1154.8||1154.8||1155||1154.8||0
1642755580000|2022-01-21 08:59:40|1154.6|1154.2|1154.2|1153.6|1154.8|1154.4|1154|1153.6|4404
1642755590000|2022-01-21 08:59:50|1154|1153.8|1153.8|1153.2|1154.2|1154|1153.4|1153|11448
1642755600000|2022-01-21 09:00:00|1153.6|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|2676
1642755610000|2022-01-21 09:00:10|1153.4|1153.4|1153.4|1153|1153.6|1153.4|1153.4|1153|200
1642755620000|2022-01-21 09:00:20|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153|2055
1642755630000|2022-01-21 09:00:30|1154|1153.6|1154|1153.6|1154.2|1153.6|1153.8|1153.4|4336
1642755640000|2022-01-21 09:00:40|1154.2|1153.8|1154.4|1153.8|1154.4|1154|1154.2|1153.8|3000
1642755650000|2022-01-21 09:00:50|1154.2|1153.6|1153.8|1153.2|1154.2|1153.6|1153.4|1153|2299
1642755660000|2022-01-21 09:01:00|1154|1153.4|1153.8|1153.4|1154|1153.4|1153.8|1153.4|0
1642755670000|2022-01-21 09:01:10|1153.6|1153.2|1153.8|1153.2|1153.8|1153.2|1153.6|1153.2|955
1642755680000|2022-01-21 09:01:20||1153.4||1153.4||1153.4||1153.4|417
1642755690000|2022-01-21 09:01:30|1154|1153.6|1153.8|1153.4|1154|1153.6|1153.8|1153.4|0
1642755700000|2022-01-21 09:01:40|1154|1153.6|1154|1153.6|1154|1153.6|1153.6|1153.2|10486
1642755710000|2022-01-21 09:01:50|1154.2||1154.2||1154.2||1154.2||0
1642755720000|2022-01-21 09:02:00|1154.4|1153.8|1154.6|1154.4|1154.8|1154.6|1154.4|1153.8|5082
1642755730000|2022-01-21 09:02:10|1154.8|1154.6|1154.8|1154.6|1155|1154.6|1154.6|1154.6|1521
1642755740000|2022-01-21 09:02:20|1154.6|1154.4|1154.4|1154|1154.6|1154.4|1154.4|1154|2655
1642755750000|2022-01-21 09:02:30|1154.6|1154.2|1154.6|1154.2|1154.8|1154.2|1154.6|1154.2|0
1642755760000|2022-01-21 09:02:40|1154.4|1154|1154.6|1154|1154.6|1154.2|1154.4|1154|378
1642755770000|2022-01-21 09:02:50|1154.8|1154.2|1155|1154.6|1155|1154.6|1154.8|1154.2|1090
1642755780000|2022-01-21 09:03:00|1155.2|1154.8|1154.8|1154.4|1155.2|1155|1154.6|1154.4|2334
1642755790000|2022-01-21 09:03:10|1154.6|1154.2|1154.4|1153.8|1154.8|1154.2|1154.2|1153.8|15045
1642755800000|2022-01-21 09:03:20|1154.2|1154|1153.4|1153|1154.2|1154|1153.4|1153|570
1642755810000|2022-01-21 09:03:30|1153.6|1153.2|1153.2|1152.8|1153.6|1153.2|1153|1152.6|5437
1642755820000|2022-01-21 09:03:40|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.2|1153|22
1642755830000|2022-01-21 09:03:50|1153.8|1153.4|1154|1153.4|1154|1153.4|1153.8|1153.4|462
1642755840000|2022-01-21 09:04:00|1154.2|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.4|1714
1642755850000|2022-01-21 09:04:10|1154.4|1154|1154.6|1154|1154.6|1154.2|1154.2|1153.8|2402
1642755860000|2022-01-21 09:04:20|1154.4|1154.2|1154.4|1154|1154.8|1154.2|1154.4|1154|2029
1642755880000|2022-01-21 09:04:40|1154.2|1153.6|1153.8|1153.4|1154.2|1153.6|1153.8|1153.4|9889
1642755890000|2022-01-21 09:04:50|1153.6|1153.2|1153.6|1153|1153.6|1153.2|1153.6|1153|473
1642755900000|2022-01-21 09:05:00|1153.4|1152.8|1152.8|1152.4|1153.4|1152.8|1152.8|1152.4|2348
1642755910000|2022-01-21 09:05:10|1152.6|1152.6|1153.4|1153|1153.4|1153|1152.6|1152.6|0
1642755920000|2022-01-21 09:05:20|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|141
1642755930000|2022-01-21 09:05:30|1153.2|1152.8|1153.2|1152.8|1153.4|1153|1153|1152.8|1970
1642755940000|2022-01-21 09:05:40|1153|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|199
1642755950000|2022-01-21 09:05:50|1153.2|1152.8|1153.6|1153.2|1153.6|1153.2|1153.2|1152.8|0
1642755960000|2022-01-21 09:06:00|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|0
1642755970000|2022-01-21 09:06:10|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1642755980000|2022-01-21 09:06:20|1153.8||1153.6||1153.8||1153.4||0
1642755990000|2022-01-21 09:06:30|1153.8|1153.6|1154.2|1153.8|1154.4|1153.8|1153.8|1153.2|1130
1642756010000|2022-01-21 09:06:50|1154.4|1154.2|1154.2|1153.8|1154.4|1154.2|1154.2|1153.8|5000
1642756020000|2022-01-21 09:07:00|1154.4|1154|1154.4|1153.8|1154.6|1154.2|1154.2|1153.8|268
1642756030000|2022-01-21 09:07:10|1154.2|1153.6|1153.8|1153.4|1154.2|1153.6|1153.8|1153.4|2215
1642756040000|2022-01-21 09:07:20|1154|1153.2|1153.4|1153|1154|1153.2|1153.2|1153|1256
1642756050000|2022-01-21 09:07:30|1153.2|1152.8|1153|1152.4|1153.2|1152.8|1152.8|1152.2|2475
1642756060000|2022-01-21 09:07:40|1152.8|1152.2|1153|1152.6|1153|1152.6|1152.4|1152.2|3504
1642756070000|2022-01-21 09:07:50|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|443
1642756080000|2022-01-21 09:08:00|1153|1152.4|1153|1152.4|1153.4|1153|1153|1152.4|18039
1642756090000|2022-01-21 09:08:10|1153.2|1152.6|1152.8|1152.2|1153.2|1152.8|1152.6|1152.2|0
1642756100000|2022-01-21 09:08:20|1152.6||1152.4||1152.8||1152.4||250
1642756110000|2022-01-21 09:08:30|1152.6|1152|1152.4|1152|1152.6|1152|1152.2|1152|450
1642756120000|2022-01-21 09:08:40|1152.6|1152.2|1152.8|1152.4|1152.8|1152.6|1152.6|1152.2|0
1642756130000|2022-01-21 09:08:50|1152.6|1152.2|1152.6|1152.2|1152.8|1152.2|1152.6|1152.2|599
1642756140000|2022-01-21 09:09:00|1152.4|1152|1152.6|1152.2|1152.6|1152.4|1152.4|1152|2211
1642756150000|2022-01-21 09:09:10|1152.8|1152.4|1153|1152.4|1153.2|1152.8|1152.6|1152.2|1663
1642756160000|2022-01-21 09:09:20|1152.8||1153||1153||1152.8||0
1642756170000|2022-01-21 09:09:30|1152.8|1152.6|1153|1152.4|1153|1152.6|1152.8|1152.4|296
1642756180000|2022-01-21 09:09:40|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.6|1152|13947
1642756190000|2022-01-21 09:09:50|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152|1144
1642756200000|2022-01-21 09:10:00|1152.8|1152|1152.2|1152|1152.8|1152|1152|1151.6|3946
1642756210000|2022-01-21 09:10:10|1152.4|1152.2|1152.4|1152|1152.4|1152.2|1152.4|1152|1020
1642756220000|2022-01-21 09:10:20|1152.2|1151.8|1152.4|1151.8|1152.4|1151.8|1152.2|1151.8|2108
1642756230000|2022-01-21 09:10:30|1152.2|1152|1152.2|1152|1152.2|1152|1152.2|1152|0
1642756240000|2022-01-21 09:10:40|1152|1151.8|1152.4|1152|1152.4|1152|1152|1151.8|658
1642756250000|2022-01-21 09:10:50|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|5679
1642756260000|2022-01-21 09:11:00||1151.8||1151.6||1151.8||1151.6|500
1642756270000|2022-01-21 09:11:10|1151.8|1151.4|1151.4|1151|1151.8|1151.4|1151.4|1151|2859
1642756280000|2022-01-21 09:11:20|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151.2|1067
1642756290000|2022-01-21 09:11:30|1152|1151.6|1152|1151.6|1152|1151.8|1151.8|1151.4|2975
1642756300000|2022-01-21 09:11:40|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|2284
1642756310000|2022-01-21 09:11:50|1152.6|1152.2|1152.4|1152|1152.8|1152.4|1152.2|1152|3017
1642756320000|2022-01-21 09:12:00|1152.8|1152.4|1154|1153.4|1154|1153.4|1152.8|1152.4|21424
1642756330000|2022-01-21 09:12:10|1153.8|1153.6|1153.8|1153.2|1154|1153.6|1153.6|1153.2|2226
1642756340000|2022-01-21 09:12:20|1154|1153.4|1153.8|1153.4|1154|1153.4|1153.8|1153.4|0
1642756350000|2022-01-21 09:12:30|1154|1153.6|1154|1153.4|1154|1153.6|1153.8|1153.4|660
1642756360000|2022-01-21 09:12:40|1153.8|1153.6|1153.6|1153|1154|1153.6|1153.4|1153|1810
1642756370000|2022-01-21 09:12:50|1153.4|1152.8|1152.8|1152.2|1153.4|1153|1152.8|1152.2|904
1642756380000|2022-01-21 09:13:00|1152.6|1152|1152.4|1152|1152.8|1152|1152.2|1152|3898
1642756390000|2022-01-21 09:13:10|1152.2|1151.8|1152.4|1151.8|1152.4|1151.8|1152.2|1151.8|1681
1642756400000|2022-01-21 09:13:20|1152.2|1151.6|1152.2|1151.8|1152.2|1151.8|1151.8|1151.4|1119
1642756410000|2022-01-21 09:13:30|1152.4|1152.2|1152.4|1152|1152.8|1152.6|1152.4|1152|15390
1642756420000|2022-01-21 09:13:40|1152.6|1152.2|1152.4|1152|1152.8|1152.2|1152.2|1151.8|10000
1642756430000|2022-01-21 09:13:50|1152.6|1152.2|1152.8|1152.2|1152.8|1152.2|1152.6|1152.2|0
1642756440000|2022-01-21 09:14:00|1152.6|1152.4|1152.6|1152.2|1152.8|1152.6|1152.6|1152.2|420
1642756450000|2022-01-21 09:14:10|1152.4||1152.6||1152.6||1152.4||1091
1642756460000|2022-01-21 09:14:20|1152.4||1152.6||1152.6||1152.4||0
1642756470000|2022-01-21 09:14:30|1152.8|1152.4|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|570
1642756510000|2022-01-21 09:15:10||1152.6||1152.4||1152.6||1152.4|0
1642756520000|2022-01-21 09:15:20|1153|1152.6|1152.8|1152.4|1153|1152.8|1152.8|1152.4|2000
1642756530000|2022-01-21 09:15:30|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.4|1326
1642756540000|2022-01-21 09:15:40||1152.6||1152.4||1152.6||1152.4|0
1642756550000|2022-01-21 09:15:50|1153|1152.6|1153.2|1152.8|1153.4|1153|1152.8|1152.6|4479
1642756560000|2022-01-21 09:16:00|1153.4|1153|1153.2|1152.8|1153.4|1153|1153|1152.8|1353
1642756570000|2022-01-21 09:16:10|1153.4||1153.2||1153.4||1153.2||0
1642756580000|2022-01-21 09:16:20|1153.4||1153.2||1153.4||1153||0
1642756600000|2022-01-21 09:16:40|1153|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|1147
1642756610000|2022-01-21 09:16:50|1152.8|1152.4|1152.4|1152|1152.8|1152.4|1152.4|1152|1990
1642756620000|2022-01-21 09:17:00|1152.2|1151.8|1151.8|1151.4|1152.4|1152|1151.8|1151.4|1958
1642756630000|2022-01-21 09:17:10|1152|1151.6|1152|1151.6|1152|1151.8|1152|1151.6|430
1642756640000|2022-01-21 09:17:20|1151.8|1151.4|1151.8|1151.6|1151.8|1151.6|1151.8|1151.4|1324
1642756650000|2022-01-21 09:17:30|1152|1151.4|1151.4|1151.2|1152|1151.4|1151.4|1151|2320
1642756660000|2022-01-21 09:17:40|1151.2|1151|1151.6|1151.2|1151.6|1151.4|1151.2|1151|2364
1642756670000|2022-01-21 09:17:50|1151.8|1151.4|1151.8|1151.6|1151.8|1151.6|1151.6|1151.2|424
1642756680000|2022-01-21 09:18:00|1152|1151.8|1152.6|1152.2|1152.6|1152.4|1152|1151.8|1819
1642756690000|2022-01-21 09:18:10|1152.4||1152.4||1152.4||1152.4||0
1642756700000|2022-01-21 09:18:20|1152.2|1152|1152.2|1151.8|1152.4|1152|1152|1151.8|2609
1642756710000|2022-01-21 09:18:30|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|633
1642756720000|2022-01-21 09:18:40|1152.4|1151.6|1152.6|1152.2|1152.6|1152.4|1152.4|1151.6|36434
1642756730000|2022-01-21 09:18:50|1152.8|1152.4|1152.8|1152.2|1153|1152.6|1152.6|1152.2|1030
1642756740000|2022-01-21 09:19:00|1152.6||1152.6||1152.8||1152.6||0
1642756760000|2022-01-21 09:19:20|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1152|448
1642756770000|2022-01-21 09:19:30|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|1690
1642756780000|2022-01-21 09:19:40|1153|1152.6|1152.8|1152.4|1153|1152.8|1152.8|1152.4|1286
1642756790000|2022-01-21 09:19:50|1153|1152.6|1153.4|1152.8|1153.4|1153|1153|1152.4|1565
1642756800000|2022-01-21 09:20:00|1153.2|1152.6|1153|1152.6|1153.2|1152.6|1153|1152.6|779
1642756810000|2022-01-21 09:20:10|1153.2|1152.8|1153.4|1153|1153.4|1153.2|1153|1152.8|626
1642756820000|2022-01-21 09:20:20||1153.2||1153.2||1153.2||1153|0
1642756830000|2022-01-21 09:20:30|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1153|2450
1642756840000|2022-01-21 09:20:40|1153.6|1153.2|1153.6|1153.4|1154|1153.6|1153.6|1153.2|3511
1642756850000|2022-01-21 09:20:50|1153.8|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.6|388
1642756860000|2022-01-21 09:21:00|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.4|1153|2795
1642756870000|2022-01-21 09:21:10|1153.4|1153|1153.4|1153|1153.6|1153|1153.4|1153|0
1642756880000|2022-01-21 09:21:20||1153.2||1153||1153.2||1153|0
1642756890000|2022-01-21 09:21:30|1153.2|1152.8|1153|1152.8|1153.2|1152.8|1153|1152.8|1414
1642756900000|2022-01-21 09:21:40|1152.8|1152.6|1153.2|1152.6|1153.2|1152.8|1152.8|1152.6|959
1642756910000|2022-01-21 09:21:50|1153.4|1152.8|1153.8|1153.4|1153.8|1153.6|1153.4|1152.8|3517
1642756920000|2022-01-21 09:22:00|1154|1153.6|1154.2|1153.8|1154.2|1154|1154|1153.6|0
1642756930000|2022-01-21 09:22:10|1154.4|1154|1154.8|1154.4|1154.8|1154.6|1154.4|1154|5951
1642756940000|2022-01-21 09:22:20|1155|1154.6|1154.6|1154.2|1155.2|1154.8|1154.6|1154|5949
1642756950000|2022-01-21 09:22:30|1154.4|1154|1153.6|1153.4|1154.4|1154|1153.6|1153.4|4354
1642756960000|2022-01-21 09:22:40||1153.2||1153.2||1153.4||1153|500
1642756970000|2022-01-21 09:22:50||1153||1153.4||1153.4||1153|0
1642756980000|2022-01-21 09:23:00|1153.4|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153|3733
1642756990000|2022-01-21 09:23:10||1153.4||1153.2||1153.4||1153.2|0
1642757000000|2022-01-21 09:23:20|1153.8|1153.4|1154.2|1153.6|1154.4|1154|1153.8|1153.4|3459
1642757010000|2022-01-21 09:23:30|1154.4|1153.8|1154.4|1153.8|1154.4|1154|1154.4|1153.8|982
1642757020000|2022-01-21 09:23:40|1154.2|1153.4|1154|1153.4|1154.2|1153.6|1153.8|1153.4|10479
1642757030000|2022-01-21 09:23:50|1153.8|1153.6|1153.8|1153.4|1153.8|1153.6|1153.8|1153.4|0
1642757040000|2022-01-21 09:24:00|1153.6|1153.2|1153.4|1153.2|1153.6|1153.2|1153.4|1153|1316
1642757060000|2022-01-21 09:24:20|1153.6|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|1140
1642757080000|2022-01-21 09:24:40||1153.4||1153.4||1153.4||1153.2|0
1642757090000|2022-01-21 09:24:50|1153.8|1153.6|1153.6|1153.2|1154|1153.6|1153.4|1153.2|2001
1642757100000|2022-01-21 09:25:00|1153.8|1153.4|1153.2|1153|1154|1153.6|1153.2|1153|6575
1642757130000|2022-01-21 09:25:30|1153.4||1153.4||1153.4||1153.2||3564
1642757140000|2022-01-21 09:25:40|1153.2|1152.8|1153.4|1153|1153.4|1153|1153|1152.8|2769
1642757150000|2022-01-21 09:25:50|1153.2|1152.8|1153.4|1153|1153.4|1153|1153.2|1152.8|0
1642757160000|2022-01-21 09:26:00|1153.6|1153.2|1153.4|1153|1153.8|1153.4|1153.4|1153|5046
1642757170000|2022-01-21 09:26:10|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|929
1642757180000|2022-01-21 09:26:20|1152.8|1152.4|1153.2|1152.6|1153.2|1153|1152.6|1152.4|4428
1642757190000|2022-01-21 09:26:30|1153|1152.4|1153.4|1153|1153.4|1153|1152.8|1152.4|7720
1642757200000|2022-01-21 09:26:40|1153.6|1153.2|1154|1153.6|1154|1153.6|1153.4|1153|264
1642757210000|2022-01-21 09:26:50|1154.2|1153.4|1154|1153.6|1154.2|1153.8|1154|1153.4|0
1642757220000|2022-01-21 09:27:00|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.4|1153|0
1642757230000|2022-01-21 09:27:10|1153.8|1153.6|1153.6|1153.2|1154|1153.6|1153.6|1153.2|9300
1642757240000|2022-01-21 09:27:20|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|296
1642757250000|2022-01-21 09:27:30|1153.8|1153.8|1153.6|1153.2|1153.8|1153.8|1153.6|1153.2|987
1642757280000|2022-01-21 09:28:00|1153.8|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.4|1666
1642757300000|2022-01-21 09:28:20|1153.6|1153.2|1153.8|1153.2|1153.8|1153.4|1153.4|1153.2|2937
1642757310000|2022-01-21 09:28:30|1153.6|1153|1153.6|1153.2|1153.8|1153.4|1153.4|1153|10413
1642757320000|2022-01-21 09:28:40|1153.4|1153|1153.4|1153.2|1153.6|1153.2|1153.4|1153|3252
1642757330000|2022-01-21 09:28:50|1153.6|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.4|3452
1642757340000|2022-01-21 09:29:00|1153.6|1153.2|1153.8|1153.2|1153.8|1153.2|1153.6|1153.2|0
1642757350000|2022-01-21 09:29:10|1153.6|1153.4|1154.4|1154|1154.4|1154|1153.6|1153.4|3475
1642757360000|2022-01-21 09:29:20|1154.6|1154.2|1154.6|1154|1154.8|1154.4|1154.6|1154|1290
1642757380000|2022-01-21 09:29:40|1154.8|1154.2|1155.2|1154.8|1155.4|1155|1154.6|1154.2|2798
1642757390000|2022-01-21 09:29:50|1155.4|1155|1155.8|1155.4|1155.8|1155.4|1155.4|1155|942
1642757400000|2022-01-21 09:30:00|1156|1155.6|1155.8|1155.2|1156|1155.6|1155.4|1155.2|945
1642757410000|2022-01-21 09:30:10|1155.6|1155.4|1156.2|1155.6|1156.2|1155.8|1155.6|1155.4|593
1642757420000|2022-01-21 09:30:20|1156|1155.8|1156.2|1155.6|1156.2|1155.8|1156|1155.6|0
1642757430000|2022-01-21 09:30:30|1156|1155.8|1156.2|1155.6|1156.4|1156|1156|1155.6|4878
1642757440000|2022-01-21 09:30:40|1156.4|1155.8|1156.6|1156|1156.6|1156.2|1156.4|1155.8|2184
1642757450000|2022-01-21 09:30:50|1156.8|1156.2|1156.8|1156.4|1157|1156.4|1156.8|1156.2|1748
1642757460000|2022-01-21 09:31:00|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.4|0
1642757470000|2022-01-21 09:31:10|1157.2|1156.8|1157.2|1156.8|1157.2|1157|1157|1156.4|10112
1642757480000|2022-01-21 09:31:20|1157|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.4|0
1642757490000|2022-01-21 09:31:30|1156.6|1156.2|1156.2|1155.8|1156.8|1156.2|1156.2|1155.8|5248
1642757500000|2022-01-21 09:31:40|1156|1155.6|1156|1155.4|1156|1155.6|1155.8|1155.4|2588
1642757510000|2022-01-21 09:31:50|1155.8|1155.6|1155.6|1155|1155.8|1155.6|1155.4|1155|1457
1642757520000|2022-01-21 09:32:00|1155.8|1155.2|1155.8|1155.4|1155.8|1155.4|1155.8|1155|0
1642757530000|2022-01-21 09:32:10|1155.6|1155.2|1155.8|1155.2|1155.8|1155.4|1155.6|1155.2|742
1642757540000|2022-01-21 09:32:20|1155.4|1155.4|1155.6|1155.2|1155.8|1155.4|1155.4|1155.2|2475
1642757560000|2022-01-21 09:32:40|1155.4|1155|1155.2|1154.8|1155.4|1155|1155.2|1154.8|14276
1642757570000|2022-01-21 09:32:50|1155|1154.6|1155.4|1154.8|1155.4|1154.8|1154.6|1154.2|1915
1642757580000|2022-01-21 09:33:00|1155.6|1155|1155.8|1155.4|1156|1155.4|1155.4|1154.8|2036
1642757590000|2022-01-21 09:33:10|1155.6|1155.2|1155.8|1155.2|1155.8|1155.2|1155.6|1155|0
1642757600000|2022-01-21 09:33:20|1155.6|1155|1155.2|1154.8|1155.6|1155|1155.2|1154.8|0
1642757610000|2022-01-21 09:33:30|1155.4|1155|1155|1154.4|1155.4|1155|1155|1154.4|0
1642757620000|2022-01-21 09:33:40|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|1155|1154.6|0
1642757630000|2022-01-21 09:33:50|1155|1154.4|1155|1154.6|1155|1154.6|1154.8|1154.4|0
1642757640000|2022-01-21 09:34:00|1154.8|1154.4|1154.8|1154.4|1155|1154.4|1154.8|1154.2|6392
1642757650000|2022-01-21 09:34:10|1155|1154.6|1155|1154.6|1155|1154.6|1155|1154.6|442
1642757660000|2022-01-21 09:34:20|1154.8|1154.4|1155|1154.4|1155|1154.6|1154.6|1154|442
1642757670000|2022-01-21 09:34:30|1154.8|1154.6|1154.6|1154.2|1154.8|1154.6|1154.6|1154.2|501
1642757680000|2022-01-21 09:34:40|1154.4|1154|1154.4|1154|1154.6|1154.2|1154.2|1154|7336
1642757690000|2022-01-21 09:34:50|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154|0
1642757700000|2022-01-21 09:35:00|1154.6|1153.6|1154.2|1153.8|1154.6|1153.8|1154|1153.6|44000
1642757710000|2022-01-21 09:35:10|1154||1154||1154||1154||0
1642757720000|2022-01-21 09:35:20|1153.8|1153.6|1154|1153.4|1154|1153.6|1153.8|1153.4|3181
1642757730000|2022-01-21 09:35:30|1153.8||1154||1154||1153.8||0
1642757740000|2022-01-21 09:35:40|1153.8|1153.2|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|402
1642757750000|2022-01-21 09:35:50|1153.4|1153.4|1154|1153.4|1154|1153.8|1153.4|1153|9965
1642757760000|2022-01-21 09:36:00|1153.8|1153.2|1153.6|1153|1154|1153.2|1153.4|1153|458
1642757770000|2022-01-21 09:36:10|1153.4||1153.6||1153.6||1153.4||0
1642757780000|2022-01-21 09:36:20|1153.4|1153.2|1153.8|1153.2|1153.8|1153.4|1153.4|1153.2|5626
1642757790000|2022-01-21 09:36:30|1153.6|1153|1153.4|1153|1153.6|1153|1153.4|1153|443
1642757800000|2022-01-21 09:36:40|1153.6|1153.2|1153.8|1153.2|1153.8|1153.4|1153.6|1153|1617
1642757810000|2022-01-21 09:36:50|1153.6|1153|1153.6|1153|1153.6|1153|1153.4|1153|272
1642757820000|2022-01-21 09:37:00|1153.4|1152.8|1153.2|1152.8|1153.6|1152.8|1153.2|1152.8|430
1642757830000|2022-01-21 09:37:10|1153.4||1153.2||1153.4||1153.2||60
1642757840000|2022-01-21 09:37:20|1153.4||1153.2||1153.4||1153.2||0
1642757850000|2022-01-21 09:37:30|1153|1152.6|1152.8|1152.4|1153.2|1152.6|1152.8|1152.4|447
1642757860000|2022-01-21 09:37:40|1153|1152.6|1153.2|1152.6|1153.2|1152.6|1153|1152.6|0
1642757870000|2022-01-21 09:37:50|1153||1153||1153||1153||0
1642757880000|2022-01-21 09:38:00|1153.2|1152.4|1153|1152.6|1153.2|1152.8|1153|1152.4|463
1642757890000|2022-01-21 09:38:10|1152.8||1152.8||1152.8||1152.8||0
1642757900000|2022-01-21 09:38:20||1152.4||1152.2||1152.4||1152.2|1851
1642757910000|2022-01-21 09:38:30|1153|1152.4|1152.8|1152.4|1153|1152.6|1152.8|1152.4|3728
1642757920000|2022-01-21 09:38:40||1152.6||1152.6||1152.6||1152.6|0
1642757930000|2022-01-21 09:38:50|1152.6|1152.4|1152.8|1152.6|1152.8|1152.6|1152.6|1152.4|443
1642757940000|2022-01-21 09:39:00||1152.4||1152.4||1152.4||1152.4|0
1642757950000|2022-01-21 09:39:10|1153|1152.6|1152.8|1152.4|1153|1152.8|1152.6|1152.2|10017
1642757960000|2022-01-21 09:39:20||1152.6||1152.4||1152.6||1152.4|0
1642757970000|2022-01-21 09:39:30|1153|1152.6|1153.8|1153.4|1153.8|1153.4|1153|1152.6|13567
1642757980000|2022-01-21 09:39:40|1153.6|1153.2|1153.6|1153|1153.6|1153.2|1153.4|1153|65
1642757990000|2022-01-21 09:39:50|1153.4|1152.8|1153.4|1152.8|1153.4|1153|1153.2|1152.8|1198
1642758000000|2022-01-21 09:40:00|1153.6|1153|1153.6|1153|1153.6|1153.2|1153.6|1153|0
1642758010000|2022-01-21 09:40:10|1153.8|1153.2|1153.8|1153.4|1153.8|1153.4|1153.8|1153|443
1642758020000|2022-01-21 09:40:20|1153.6|1153.2|1153.2|1153|1153.6|1153.2|1153.2|1153|556
1642758030000|2022-01-21 09:40:30|1153.4||1153.4||1153.4||1153.2||1252
1642758040000|2022-01-21 09:40:40|1153.2|1152.8|1153.2|1152.6|1153.2|1152.8|1153|1152.6|584
1642758050000|2022-01-21 09:40:50|1153.4|1152.8|1153.4|1153|1153.4|1153.2|1153.2|1152.8|4750
1642758060000|2022-01-21 09:41:00|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1152.8|1152.6|943
1642758070000|2022-01-21 09:41:10|1152.8|1152.8|1153.6|1153|1153.6|1153.2|1152.8|1152.8|3641
1642758080000|2022-01-21 09:41:20|1153.4|1153.2|1153.6|1153|1153.6|1153.2|1153.4|1153|1000
1642758090000|2022-01-21 09:41:30|1153.4||1153.4||1153.4||1153.4||0
1642758100000|2022-01-21 09:41:40|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1152.8|1152.6|2748
1642758110000|2022-01-21 09:41:50|1152.8|1152.8|1153|1152.8|1153|1152.8|1152.8|1152.6|1184
1642758120000|2022-01-21 09:42:00|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153|1152.6|1197
1642758130000|2022-01-21 09:42:10|1153|1152.8|1153.2|1152.8|1153.4|1153|1153|1152.8|646
1642758140000|2022-01-21 09:42:20|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|929
1642758150000|2022-01-21 09:42:30|1153.8|1153.4|1154.2|1153.6|1154.2|1153.8|1153.8|1153.4|0
1642758160000|2022-01-21 09:42:40|1154||1154.2||1154.2||1154||0
1642758170000|2022-01-21 09:42:50|1154.4|1153.8|1154.6|1154|1154.6|1154.2|1154.4|1153.8|904
1642758180000|2022-01-21 09:43:00|1154.4|1153.8|1154.2|1154|1154.4|1154|1154|1153.8|3134
1642758190000|2022-01-21 09:43:10|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|0
1642758200000|2022-01-21 09:43:20|1154.2|1154|1154.4|1154|1154.4|1154|1154.2|1153.8|0
1642758210000|2022-01-21 09:43:30|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.4|1154|442
1642758220000|2022-01-21 09:43:40||1154.2||1154||1154.2||1154|0
1642758230000|2022-01-21 09:43:50|1154.2|1153.8|1154.2|1153.8|1154.2|1154|1154.2|1153.8|0
1642758240000|2022-01-21 09:44:00|1154|1153.6|1154|1153.4|1154|1153.6|1153.8|1153.4|1549
1642758250000|2022-01-21 09:44:10|1154.2|1153.6|1154.4|1154|1154.4|1154|1154|1153.6|2307
1642758260000|2022-01-21 09:44:20|1154.2|1153.8|1154.4|1153.8|1154.4|1153.8|1154|1153.6|12800
1642758270000|2022-01-21 09:44:30|1154.6|1154|1154.4|1154|1154.6|1154.4|1154.4|1154|4594
1642758280000|2022-01-21 09:44:40|1154.2|1153.8|1154.2|1153.8|1154.4|1154|1154|1153.6|954
1642758290000|2022-01-21 09:44:50||1153.6||1154||1154||1153.6|0
1642758300000|2022-01-21 09:45:00|1154.4|1153.8|1154.6|1154.2|1154.6|1154.2|1154.4|1153.8|2063
1642758310000|2022-01-21 09:45:10|1154.4|1154|1154.8|1154.4|1154.8|1154.4|1154.4|1154|2417
1642758320000|2022-01-21 09:45:20|1155|1154.6|1155.4|1155|1155.6|1155.2|1155|1154.6|7952
1642758330000|2022-01-21 09:45:30|1155.6|1155.2|1155.8|1155.2|1155.8|1155.4|1155.4|1155|3163
1642758340000|2022-01-21 09:45:40|1155.6|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|3668
1642758350000|2022-01-21 09:45:50|1156|1155.6|1156|1155.8|1156.2|1155.8|1155.8|1155.4|1831
1642758360000|2022-01-21 09:46:00|1156.2|1155.6|1156.2|1155.8|1156.2|1156|1156|1155.6|569
1642758370000|2022-01-21 09:46:10|1156.4|1156|1156.4|1156|1156.4|1156.2|1156.2|1155.8|0
1642758390000|2022-01-21 09:46:30|1156.2|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.8|0
1642758400000|2022-01-21 09:46:40|1156.2|1155.8|1156.4|1155.8|1156.4|1156|1156.2|1155.8|0
1642758410000|2022-01-21 09:46:50|1156.2|1155.6|1156.4|1156|1156.4|1156.2|1156|1155.6|4979
1642758420000|2022-01-21 09:47:00|1156.2|1155.8|1156.4|1156|1156.4|1156.2|1156|1155.8|5653
1642758430000|2022-01-21 09:47:10|1156.2|1155.8|1156.2|1155.8|1156.2|1156|1156.2|1155.8|0
1642758440000|2022-01-21 09:47:20|1156.4|1156|1156.4|1156|1156.4|1156|1156.4|1156|0
1642758450000|2022-01-21 09:47:30|1156.2|1155.8|1156.8|1156.4|1156.8|1156.4|1156.2|1155.8|5946
1642758460000|2022-01-21 09:47:40|1156.6||1156.8||1156.8||1156.6||941
1642758470000|2022-01-21 09:47:50||1156.6||1156.4||1156.6||1156.4|0
1642758480000|2022-01-21 09:48:00|1157|1156.6|1157|1156.6|1157|1156.8|1157|1156.6|470
1642758500000|2022-01-21 09:48:20|1157.2|1156.8|1157.2|1156.6|1157.2|1157|1157|1156.6|912
1642758520000|2022-01-21 09:48:40|1157.4|1156.8|1157.4|1157|1157.4|1157|1157.4|1156.8|6169
1642758530000|2022-01-21 09:48:50|1157.6||1157.6||1157.6||1157.6||0
1642758540000|2022-01-21 09:49:00|1157.8|1157.2|1158.2|1157.8|1158.2|1157.8|1157.8|1157.2|2484
1642758550000|2022-01-21 09:49:10||1158||1157.8||1158||1157.8|910
1642758560000|2022-01-21 09:49:20||1158||1158||1158||1158|0
1642758570000|2022-01-21 09:49:30|1158.4|1158.2|1158.2|1158|1158.6|1158.2|1158.2|1158|3111
1642758580000|2022-01-21 09:49:40|1158.4|1158.2|1158.8|1158.2|1158.8|1158.4|1158.2|1158.2|2113
1642758600000|2022-01-21 09:50:00|1158.6|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|6807
1642758610000|2022-01-21 09:50:10|1158.8|1158.4|1158.4|1158.2|1158.8|1158.4|1158.4|1158|10000
1642758620000|2022-01-21 09:50:20|1158.6|1158.4|1158|1157.4|1158.8|1158.4|1157.8|1157.4|11078
1642758630000|2022-01-21 09:50:30|1157.8|1157.6|1157.8|1157.4|1158|1157.6|1157.6|1157.2|12415
1642758640000|2022-01-21 09:50:40|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.6|1121
1642758650000|2022-01-21 09:50:50|1158.2|1157.8|1158.4|1158|1158.4|1158|1158|1157.8|3768
1642758660000|2022-01-21 09:51:00|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158|0
1642758670000|2022-01-21 09:51:10|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|1055
1642758680000|2022-01-21 09:51:20|1158.8|1158.4|1159.2|1158.8|1159.2|1158.8|1158.8|1158.4|2516
1642758690000|2022-01-21 09:51:30|1159.4|1159|1159.6|1159|1159.6|1159|1159.4|1159|1601
1642758700000|2022-01-21 09:51:40|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|0
1642758710000|2022-01-21 09:51:50|1159.6|1159|1159.2|1158.6|1159.6|1159|1159.2|1158.6|1219
1642758720000|2022-01-21 09:52:00|1159|1158.8|1158.8|1158.4|1159|1158.8|1158.8|1158.4|1440
1642758730000|2022-01-21 09:52:10|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.6|1158.2|1067
1642758740000|2022-01-21 09:52:20|1159|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.4|0
1642758750000|2022-01-21 09:52:30|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.8|1158.4|1841
1642758760000|2022-01-21 09:52:40|1159.2|1158.8|1159|1158.4|1159.2|1159|1159|1158.4|1442
1642758770000|2022-01-21 09:52:50|1158.8|1158.2|1158.4|1157.8|1158.8|1158.2|1158.4|1157.8|6918
1642758780000|2022-01-21 09:53:00|1158.2|1158|1158.2|1157.8|1158.2|1158|1158|1157.8|1431
1642758810000|2022-01-21 09:53:30|1158|1157.2|1158|1157.6|1158|1157.6|1157.4|1157|19558
1642758820000|2022-01-21 09:53:40|1158.2|1157.8|1158|1157.4|1158.6|1158|1158|1157.4|1620
1642758830000|2022-01-21 09:53:50|1158.2|1157.6|1158.2|1157.6|1158.2|1157.6|1158.2|1157.6|0
1642758840000|2022-01-21 09:54:00|1158.4|1157.8|1158.6|1158|1158.6|1158.2|1158.2|1157.8|626
1642758850000|2022-01-21 09:54:10|1158.8|1158.2|1158.6|1158.2|1158.8|1158.4|1158.2|1157.8|12627
1642758860000|2022-01-21 09:54:20|1158.4||1158.4||1158.4||1158.4||356
1642758870000|2022-01-21 09:54:30|1158.6|1158|1158.2|1157.6|1158.6|1158|1158.2|1157.6|988
1642758880000|2022-01-21 09:54:40|1158.4|1157.8|1158.4|1157.8|1158.4|1157.8|1158.2|1157.8|0
1642758900000|2022-01-21 09:55:00|1158.6|1158|1158.4|1157.8|1158.8|1158.4|1158.4|1157.8|5104
1642758910000|2022-01-21 09:55:10|1158.2|1158|1158.2|1158|1158.4|1158|1158.2|1158|1895
1642758930000|2022-01-21 09:55:30|1158|1157.8|1158.2|1157.6|1158.2|1157.8|1158|1157.4|1848
1642758950000|2022-01-21 09:55:50|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.8|500
1642758960000|2022-01-21 09:56:00|1158|1157.6|1158.4|1157.8|1158.6|1158.2|1158|1157.6|2915
1642758970000|2022-01-21 09:56:10|1158.2|1157.4|1157.8|1157.2|1158.2|1157.4|1157.6|1157.2|17127
1642758980000|2022-01-21 09:56:20|1157.6|1157.4|1157.8|1157.2|1157.8|1157.4|1157.6|1157.2|0
1642758990000|2022-01-21 09:56:30|1157.6|1157.4|1158|1157.6|1158|1157.6|1157.6|1157.4|5893
1642759000000|2022-01-21 09:56:40|1157.8|1157.4|1158.2|1157.8|1158.4|1158|1157.8|1157.4|500
1642759010000|2022-01-21 09:56:50|1158|1157.6|1157.6|1157.4|1158|1157.8|1157.6|1157.4|515
1642759020000|2022-01-21 09:57:00|1157.8|1157.6|1158.2|1157.6|1158.2|1157.8|1157.8|1157.6|809
1642759030000|2022-01-21 09:57:10|1158.4|1157.8|1158.4|1158|1158.6|1158.2|1158.4|1157.8|1644
1642759040000|2022-01-21 09:57:20|1158.2|1157.8|1158.2|1157.6|1158.4|1158|1158|1157.6|1404
1642759050000|2022-01-21 09:57:30|1158|1157.8|1157.8|1157.4|1158|1157.8|1157.8|1157.4|1323
1642759070000|2022-01-21 09:57:50|1157.6||1157.6||1157.6||1157.6||0
1642759080000|2022-01-21 09:58:00|1157.4|1157.2|1157.6|1157|1157.6|1157.2|1157.4|1157|1283
1642759090000|2022-01-21 09:58:10|1157.4|1156.8|1157.2|1156.8|1157.4|1157|1157.2|1156.8|603
1642759100000|2022-01-21 09:58:20|1157.4|1157|1157.4|1157|1157.6|1157|1157.4|1157|5200
1642759120000|2022-01-21 09:58:40|1157.6|1157.2|1157.6|1157.4|1157.6|1157.4|1157.6|1157.2|1810
1642759130000|2022-01-21 09:58:50|1157.8|1157.6|1157.8|1157.4|1158|1157.6|1157.6|1157.4|429
1642759140000|2022-01-21 09:59:00|1158|1157.6|1158|1157.4|1158.4|1158|1157.8|1157.4|6743
1642759150000|2022-01-21 09:59:10|1157.8|1157.2|1157.6|1157.2|1157.8|1157.2|1157.6|1157.2|2049
1642759160000|2022-01-21 09:59:20|1157.4|1157|1157.4|1157|1157.4|1157|1157.2|1156.8|441
1642759170000|2022-01-21 09:59:30|1157.2|1156.8|1157.2|1156.8|1157.4|1157|1157.2|1156.8|0
1642759180000|2022-01-21 09:59:40|1157.4|1157|1157.2|1157|1157.4|1157|1157.2|1157|0
1642759190000|2022-01-21 09:59:50|1157|1156.8|1157|1156.6|1157|1156.8|1157|1156.6|448
1642759200000|2022-01-21 10:00:00|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.8|0
1642759210000|2022-01-21 10:00:10|1157.4|1157|1158|1157.8|1158.4|1158|1157.4|1157|9977
1642759220000|2022-01-21 10:00:20|1157.8|1157.6|1157.8|1157.4|1157.8|1157.6|1157.8|1157.4|1075
1642759230000|2022-01-21 10:00:30|1158|1157.6|1158|1157.6|1158.2|1157.8|1158|1157.6|23
1642759240000|2022-01-21 10:00:40|1158.2|1157.4|1157.8|1157.4|1158.4|1158|1157.8|1157.4|9590
1642759250000|2022-01-21 10:00:50|1157.6|1157.2|1157.6|1157|1157.6|1157.2|1157.4|1157|0
1642759260000|2022-01-21 10:01:00|1157.4|1157.2|1157.4|1157|1157.6|1157.2|1157.2|1156.8|2692
1642759270000|2022-01-21 10:01:10|1157.2|1156.8|1157.4|1157|1157.4|1157|1157.2|1156.8|0
1642759280000|2022-01-21 10:01:20|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|1456
1642759290000|2022-01-21 10:01:30|1157.6|1157.6|1157.6|1157.4|1157.8|1157.6|1157.6|1157.4|441
1642759300000|2022-01-21 10:01:40||1157.2||1157.2||1157.2||1157.2|458
1642759310000|2022-01-21 10:01:50|1157.4|1157|1156.8|1156.4|1157.4|1157|1156.8|1156.4|2874
1642759320000|2022-01-21 10:02:00|1156.6|1156.6|1156.6|1156.2|1156.6|1156.6|1156.6|1156.2|0
1642759330000|2022-01-21 10:02:10|1156.4|1156|1156.2|1155.8|1156.4|1156|1156.2|1155.8|857
1642759340000|2022-01-21 10:02:20|1156|1155.6|1156|1155.8|1156|1155.8|1156|1155.6|0
1642759360000|2022-01-21 10:02:40|1156.2|1156|1156.2|1155.8|1156.2|1156|1156|1155.8|2821
1642759370000|2022-01-21 10:02:50|1156.4|1156|1156.4|1156|1156.6|1156.4|1156|1155.6|2612
1642759380000|2022-01-21 10:03:00|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156|1155.8|990
1642759390000|2022-01-21 10:03:10|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.6|1155.2|726
1642759400000|2022-01-21 10:03:20|1155.6|1155.2|1155.6|1155|1155.6|1155.2|1155.4|1155|0
1642759410000|2022-01-21 10:03:30||1155.2||1155.4||1155.4||1155.2|0
1642759420000|2022-01-21 10:03:40|1155.8|1155.6|1156.2|1155.6|1156.2|1155.8|1155.8|1155.6|2322
1642759430000|2022-01-21 10:03:50|1156.4|1155.8|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|1210
1642759440000|2022-01-21 10:04:00|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.4|1156|0
1642759450000|2022-01-21 10:04:10|1156.8||1156.6||1156.8||1156.6||0
1642759460000|2022-01-21 10:04:20|1156.4|1156|1156.2|1155.8|1156.6|1156|1156.2|1155.8|7008
1642759470000|2022-01-21 10:04:30|1156||1156||1156||1156||0
1642759480000|2022-01-21 10:04:40|1155.8|1155.6|1155.6|1155.2|1155.8|1155.8|1155.6|1155.2|458
1642759490000|2022-01-21 10:04:50|1155.4|1155|1155.4|1155|1155.4|1155|1155.4|1155|0
1642759500000|2022-01-21 10:05:00|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|0
1642759510000|2022-01-21 10:05:10|1155|1154.4|1155|1154.8|1155|1154.8|1155|1154.4|10012
1642759520000|2022-01-21 10:05:20|1155.2|1155|1155.2|1154.8|1155.2|1155|1155|1154.6|1672
1642759530000|2022-01-21 10:05:30|1155|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.4|442
1642759540000|2022-01-21 10:05:40|1155.2|1154.8|1155.2|1154.8|1155.4|1154.8|1154.4|1154|8845
1642759550000|2022-01-21 10:05:50|1155.4|1155|1155.2|1154.8|1155.6|1155|1155.2|1154.8|8385
1642759560000|2022-01-21 10:06:00|1155|1154.6|1154|1153.8|1155|1154.6|1154|1153.8|8268
1642759570000|2022-01-21 10:06:10|1154.2|1154|1154.4|1153.8|1154.4|1154|1154.2|1153.8|470
1642759580000|2022-01-21 10:06:20|1154.2|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|0
1642759600000|2022-01-21 10:06:40|1154|1153.6|1154|1153.8|1154|1153.8|1153.8|1153.4|1314
1642759610000|2022-01-21 10:06:50|1154.2|1153.6|1154|1153.4|1154.4|1154|1153.8|1153.2|910
1642759620000|2022-01-21 10:07:00|1153.8|1153.6|1154.2|1153.6|1154.2|1153.8|1153.8|1153.6|0
1642759630000|2022-01-21 10:07:10|1154|1153.8|1154.2|1153.6|1154.2|1153.8|1154|1153.6|0
1642759640000|2022-01-21 10:07:20|1154|1153.4|1153.4|1153|1154|1153.4|1153.2|1152.8|10000
1642759650000|2022-01-21 10:07:30|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|0
1642759660000|2022-01-21 10:07:40|1153.8|1153.4|1154.2|1153.6|1154.2|1153.8|1153.8|1153.4|2227
1642759670000|2022-01-21 10:07:50|1154.4|1153.8|1154.4|1153.8|1154.6|1154.2|1154.4|1153.8|0
1642759680000|2022-01-21 10:08:00|1154.2|1153.6|1154|1153.4|1154.2|1153.6|1153.8|1153.4|442
1642759690000|2022-01-21 10:08:10|1153.8|1153.6|1154.2|1153.8|1154.2|1153.8|1153.8|1153.4|20190
1642759700000|2022-01-21 10:08:20||1154||1153.8||1154||1153.8|0
1642759710000|2022-01-21 10:08:30|1154||1154.2||1154.2||1154||0
1642759720000|2022-01-21 10:08:40||1154||1153.8||1154||1153.8|0
1642759740000|2022-01-21 10:09:00|1154.4|1154|1154.8|1154.4|1154.8|1154.4|1154.4|1154|192
1642759750000|2022-01-21 10:09:10|1154.6|1154.2|1154.6|1154.2|1154.8|1154.2|1154.6|1154.2|0
1642759760000|2022-01-21 10:09:20|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|0
1642759770000|2022-01-21 10:09:30||1154.2||1154.2||1154.2||1154.2|0
1642759780000|2022-01-21 10:09:40|1155|1154.4|1154.6|1154|1155|1154.6|1154.4|1154|2377
1642759790000|2022-01-21 10:09:50|1154.4||1154.4||1154.6||1154.2||0
1642759820000|2022-01-21 10:10:20|1154.6|1154.2|1154.6|1154.2|1154.6|1154.4|1154.4|1153.8|10959
1642759830000|2022-01-21 10:10:30|1154.8|1154.4|1154.6|1154.4|1154.8|1154.4|1154.6|1154.4|0
1642759840000|2022-01-21 10:10:40|1154.8|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.6|486
1642759850000|2022-01-21 10:10:50|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1155|1154.8|1930
1642759860000|2022-01-21 10:11:00|1155|1155|1155.2|1154.8|1155.6|1155.4|1155|1154.8|8565
1642759870000|2022-01-21 10:11:10|1155.4|1155|1155.4|1155|1155.4|1155|1155.4|1155|0
1642759880000|2022-01-21 10:11:20|1155.2|1154.8|1155.4|1155|1155.4|1155.2|1155|1154.8|6000
1642759900000|2022-01-21 10:11:40|1155.6||1155.4||1155.6||1155.4||0
1642759920000|2022-01-21 10:12:00|1155.6|1155.2|1155.6|1155.4|1155.6|1155.4|1155.6|1155.2|331
1642759930000|2022-01-21 10:12:10|1155.8|1155.2|1155.8|1155.4|1155.8|1155.4|1155.8|1155.2|440
1642759960000|2022-01-21 10:12:40|1155.6|1154.8|1155.8|1155.4|1155.8|1155.4|1155.4|1154.8|10458
1642759970000|2022-01-21 10:12:50|1155.6||1155.8||1155.8||1155.6||0
1642759980000|2022-01-21 10:13:00|1156|1155.6|1156|1155.6|1156|1155.6|1156|1155.6|0
1642759990000|2022-01-21 10:13:10|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1155.8|1155.6|4024
1642760000000|2022-01-21 10:13:20|1156|1155.6|1156.2|1155.8|1156.2|1155.8|1156|1155.6|5
1642760010000|2022-01-21 10:13:30|1156|1155.6|1156|1155.6|1156.2|1155.8|1155.6|1155.4|20363
1642760020000|2022-01-21 10:13:40|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|0
1642760030000|2022-01-21 10:13:50|1156|1156|1156|1155.4|1156.2|1156|1155.8|1155.4|803
1642760040000|2022-01-21 10:14:00||1155.6||1155.6||1155.8||1155.6|0
1642760050000|2022-01-21 10:14:10|1156.2|1155.8|1156.4|1156|1156.6|1156|1156.2|1155.8|1959
1642760060000|2022-01-21 10:14:20|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1155.8|1155.4|48
1642760080000|2022-01-21 10:14:40|1155.8||1155.8||1155.8||1155.8||0
1642760090000|2022-01-21 10:14:50|1156|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|606
1642760100000|2022-01-21 10:15:00|1156.2|1155.8|1156.2|1156|1156.2|1156|1156|1155.8|97
1642760110000|2022-01-21 10:15:10|1156.4|1155.8|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|3963
1642760120000|2022-01-21 10:15:20|1156.4|1156|1156.8|1156.4|1156.8|1156.4|1156.4|1156|0
1642760130000|2022-01-21 10:15:30|1157|1156.6|1157|1156.6|1157.2|1156.8|1156.8|1156.6|502
1642760140000|2022-01-21 10:15:40|1157.2|1156.8|1157|1156.6|1157.4|1157|1157|1156.4|1432
1642760150000|2022-01-21 10:15:50||1156.4||1156.6||1156.8||1156.4|0
1642760160000|2022-01-21 10:16:00|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|1464
1642760170000|2022-01-21 10:16:10||1156.4||1156.2||1156.4||1156.2|0
1642760180000|2022-01-21 10:16:20|1156.4||1156.6||1156.6||1156.4||1
1642760190000|2022-01-21 10:16:30|1156.8|1156.4|1156.6|1156.4|1156.8|1156.6|1156.6|1156.4|1158
1642760200000|2022-01-21 10:16:40|1156.8|1156.6|1156.8|1156.4|1156.8|1156.6|1156.6|1156.4|1732
1642760210000|2022-01-21 10:16:50|1156.6|1156.2|1156.4|1156|1156.6|1156.2|1156.4|1156|431
1642760220000|2022-01-21 10:17:00|1156.2||1156.4||1156.4||1156.2||1540
1642760240000|2022-01-21 10:17:20|1156|1155.8|1156.2|1155.8|1156.4|1155.8|1156|1155.6|1261
1642760250000|2022-01-21 10:17:30|1156|1155.6|1156|1155.6|1156|1155.6|1156|1155.6|0
1642760270000|2022-01-21 10:17:50|1156.2|1155.8|1156.4|1156|1156.6|1156.2|1156.2|1155.8|3936
1642760280000|2022-01-21 10:18:00|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|0
1642760290000|2022-01-21 10:18:10|1156.6|1156.2|1156.8|1156.2|1156.8|1156.4|1156.6|1156.2|0
1642760300000|2022-01-21 10:18:20|1157|1156.4|1157|1156.6|1157|1156.6|1157|1156.4|0
1642760310000|2022-01-21 10:18:30|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|950
1642760320000|2022-01-21 10:18:40|1157|1156.2|1156.6|1156.2|1157|1156.2|1156.4|1156|1023
1642760330000|2022-01-21 10:18:50|1156.4|1156.4|1156.8|1156.2|1156.8|1156.4|1156.4|1156.2|349
1642760340000|2022-01-21 10:19:00|1156.6|1156.4|1156.6|1156.2|1156.6|1156.4|1156.6|1156.2|0
1642760350000|2022-01-21 10:19:10|1156.4|1156|1155.8|1155.4|1156.4|1156|1155.8|1155.4|472
1642760360000|2022-01-21 10:19:20|1156|1155.6|1156.6|1156.2|1156.8|1156.4|1156|1155.6|11190
1642760380000|2022-01-21 10:19:40|1156.8||1156.6||1156.8||1156.6||0
1642760390000|2022-01-21 10:19:50|1156.4|1156|1156.4|1156|1156.6|1156.4|1156.2|1155.6|11134
1642760400000|2022-01-21 10:20:00|1156.2|1155.8|1155.6|1155.2|1156.2|1155.8|1155.4|1155.2|1140
1642760410000|2022-01-21 10:20:10|1155.8|1155.4|1156.2|1155.8|1156.2|1155.8|1155.8|1155.4|3646
1642760420000|2022-01-21 10:20:20|1156.4|1156|1156.8|1156.4|1156.8|1156.4|1156.4|1156|883
1642760430000|2022-01-21 10:20:30|1156.6|1156.2|1157|1156.6|1157|1156.6|1156.6|1156.2|886
1642760440000|2022-01-21 10:20:40|1157.2|1156.8|1157.6|1157|1157.6|1157.2|1157.2|1156.8|885
1642760450000|2022-01-21 10:20:50|1157.4|1156.8|1156.4|1156|1157.4|1157|1156.4|1156|4558
1642760460000|2022-01-21 10:21:00|1156.6|1156.2|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|1801
1642760470000|2022-01-21 10:21:10|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.4|1156|0
1642760510000|2022-01-21 10:21:50|1156.4|1156.4|1156.6|1156.2|1156.8|1156.4|1156.4|1156.2|497
1642760520000|2022-01-21 10:22:00|1156.4||1156.6||1156.6||1156.4||0
1642760540000|2022-01-21 10:22:20|1156.4|1156|1156.2|1155.6|1156.4|1156|1156.2|1155.6|1113
1642760550000|2022-01-21 10:22:30|1156|1155.4|1156.2|1155.8|1156.2|1155.8|1156|1155.4|0
1642760560000|2022-01-21 10:22:40|1156|1155.6|1156|1155.6|1156|1155.8|1156|1155.6|0
1642760570000|2022-01-21 10:22:50|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|0
1642760580000|2022-01-21 10:23:00|1155.8|1155.2|1155.8|1155.4|1156|1155.6|1155.6|1155.2|10944
1642760590000|2022-01-21 10:23:10|||||||||100
1642760600000|2022-01-21 10:23:20|1155.6|1155.2|1155.6|1155|1155.6|1155.2|1155.4|1155|0
1642760610000|2022-01-21 10:23:30|1155.4|1154.8|1155|1154.6|1155.4|1154.8|1155|1154.6|458
1642760620000|2022-01-21 10:23:40|1154.8|1154.8|1154.8|1154.4|1155|1154.8|1154.8|1154.4|0
1642760630000|2022-01-21 10:23:50||1154.6||1154.6||1154.6||1154.4|0
1642760640000|2022-01-21 10:24:00|1155|1154.4|1154.8|1154.4|1155|1154.4|1154.8|1154.4|2804
1642760650000|2022-01-21 10:24:10|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.4|1154|442
1642760660000|2022-01-21 10:24:20|1154.6|1154.2|1154.8|1154.4|1155|1154.6|1154.6|1154.2|0
1642760670000|2022-01-21 10:24:30|1155|1154.6|1155|1154.6|1155|1154.6|1155|1154.6|0
1642760680000|2022-01-21 10:24:40|1154.8|1154.4|1154.8|1154.4|1155|1154.4|1154.8|1154.4|0
1642760690000|2022-01-21 10:24:50|1154.6|1154.2|1154.8|1154.2|1154.8|1154.4|1154.6|1154.2|300
1642760700000|2022-01-21 10:25:00|1155|1154.4|1155.4|1155|1155.6|1155.2|1154.8|1154.4|16200
1642760710000|2022-01-21 10:25:10|1155.2|1154.8|1155.2|1154.6|1155.4|1155|1155|1154.6|506
1642760720000|2022-01-21 10:25:20|1155.4|1154.8|1155.4|1155|1155.4|1155|1155.2|1154.6|786
1642760730000|2022-01-21 10:25:30|1155.2|1154.8|1155.2|1154.8|1155.4|1154.8|1155.2|1154.8|3000
1642760740000|2022-01-21 10:25:40|1155|1154.6|1155|1154.6|1155|1154.8|1155|1154.6|0
1642760750000|2022-01-21 10:25:50|1154.8||1155||1155||1154.8||0
1642760760000|2022-01-21 10:26:00|1154.8||1155||1155||1154.8||0
1642760770000|2022-01-21 10:26:10|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|412
1642760780000|2022-01-21 10:26:20|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|0
1642760790000|2022-01-21 10:26:30||1154||1154.2||1154.2||1154|0
1642760800000|2022-01-21 10:26:40||1154||1154.2||1154.2||1154|0
1642760820000|2022-01-21 10:27:00|1154.4|1154|1154.6|1154.2|1154.6|1154.2|1154.4|1154|1455
1642760830000|2022-01-21 10:27:10||1154||1154.2||1154.2||1154|0
1642760840000|2022-01-21 10:27:20||1154||1154||1154||1154|85
1642760850000|2022-01-21 10:27:30|1154.4|1153.8|1154.2|1153.6|1154.4|1153.8|1153.8|1153.6|299
1642760860000|2022-01-21 10:27:40|1154||1154||1154||1154||0
1642760870000|2022-01-21 10:27:50|1153.8||1154||1154||1153.8||0
1642760880000|2022-01-21 10:28:00|1154.2|1153.8|1154.4|1154.2|1154.4|1154.2|1154.2|1153.8|9407
1642760890000|2022-01-21 10:28:10|1154.6||1154.6||1154.6||1154.6||2422
1642760910000|2022-01-21 10:28:30|1154.8||1154.6||1154.8||1154.6||0
1642760920000|2022-01-21 10:28:40|1154.8||1154.6||1154.8||1154.6||0
1642760930000|2022-01-21 10:28:50|1154.8||1154.6||1154.8||1154.6||0
1642760940000|2022-01-21 10:29:00|1154.4||1154.8||1154.8||1154.4||5800
1642760950000|2022-01-21 10:29:10|1154.6||1154.6||1154.6||1154.6||0
1642760960000|2022-01-21 10:29:20|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.4|0
1642760970000|2022-01-21 10:29:30|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154.2|3214
1642760980000|2022-01-21 10:29:40|1154.8|1154.4|1155.4|1155|1155.4|1155|1154.8|1154.4|7533
1642760990000|2022-01-21 10:29:50|1155.6|1155.2|1155.4|1155.2|1155.6|1155.2|1155.4|1155.2|0
1642761000000|2022-01-21 10:30:00|1155.6|1155.4|1155.6|1155.2|1155.8|1155.4|1155.4|1155.2|700
1642761020000|2022-01-21 10:30:20|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.4|1155|1864
1642761030000|2022-01-21 10:30:30|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|0
1642761040000|2022-01-21 10:30:40|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|500
1642761050000|2022-01-21 10:30:50|1155.4|1155|1155.4|1155|1155.4|1155|1155.4|1155|45
1642761060000|2022-01-21 10:31:00|1155.2|1155.2|1155.4|1155|1155.4|1155.2|1155.2|1154.8|2588
1642761070000|2022-01-21 10:31:10|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|886
1642761080000|2022-01-21 10:31:20||1155.6||1155.4||1155.6||1155.4|0
1642761090000|2022-01-21 10:31:30|1155.6|1155.2|1156|1155.8|1156|1155.8|1155.6|1155.2|2136
1642761100000|2022-01-21 10:31:40|1155.8|1155.6|1156|1155.4|1156|1155.6|1155.8|1155.4|0
1642761110000|2022-01-21 10:31:50|1155.8|1155.8|1156|1155.6|1156|1155.8|1155.8|1155.4|467
1642761120000|2022-01-21 10:32:00|1156.2|1155.4|1156|1155.6|1156.2|1155.6|1156|1155.4|2000
1642761140000|2022-01-21 10:32:20|1155.8|1155.4|1155.6|1155.2|1155.8|1155.4|1155.4|1155|2140
1642761150000|2022-01-21 10:32:30|1155.4|1155|1155.4|1155|1155.4|1155|1155.2|1154.8|279
1642761160000|2022-01-21 10:32:40|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|0
1642761180000|2022-01-21 10:33:00|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.4|1155|157
1642761190000|2022-01-21 10:33:10|1155.4|1155|1155.8|1155.4|1155.8|1155.4|1155.4|1155|4779
1642761200000|2022-01-21 10:33:20|||||||||478
1642761220000|2022-01-21 10:33:40|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.4|1154.8|175
1642761240000|2022-01-21 10:34:00|1155.4|1155|1155.4|1155|1155.4|1155|1155.4|1154.8|261
1642761250000|2022-01-21 10:34:10|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|6186
1642761280000|2022-01-21 10:34:40|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.4|1155|425
1642761290000|2022-01-21 10:34:50|1155.4|1155.4|1155.8|1155.4|1155.8|1155.4|1155.4|1155.4|0
1642761300000|2022-01-21 10:35:00||1155.2||1155.4||1155.4||1155.2|0
1642761320000|2022-01-21 10:35:20|1155.6|1155.6|1155.8|1155.4|1155.8|1155.6|1155.6|1155.2|1099
1642761330000|2022-01-21 10:35:30||1155.6||1155.4||1155.6||1155.4|0
1642761340000|2022-01-21 10:35:40|1156|1155.6|1156.2|1156|1156.2|1156|1156|1155.6|1178
1642761350000|2022-01-21 10:35:50|1156|1155.8|1156.4|1156|1156.4|1156|1156|1155.6|2245
1642761360000|2022-01-21 10:36:00|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|691
1642761370000|2022-01-21 10:36:10|1156.2|1155.8|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|700
1642761390000|2022-01-21 10:36:30|1156.4|1156.4|1156.4|1156|1156.6|1156.4|1156.4|1156|744
1642761400000|2022-01-21 10:36:40|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156.2|1003
1642761420000|2022-01-21 10:37:00|1156.8|1156.4|1156.8|1156.4|1156.8|1156.6|1156.6|1156.4|668
1642761430000|2022-01-21 10:37:10|1157|1156.6|1157.2|1156.8|1157.4|1157|1157|1156.6|0
1642761440000|2022-01-21 10:37:20|1157||1157||1157||1157||2151
1642761450000|2022-01-21 10:37:30|1157.2||1157.2||1157.2||1157.2||0
1642761470000|2022-01-21 10:37:50|1157|1156.6|1157.4|1157|1157.4|1157.2|1157|1156.6|14440
1642761480000|2022-01-21 10:38:00|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|10186
1642761490000|2022-01-21 10:38:10|1157.6|1157.6|1157.6|1157.4|1157.6|1157.6|1157.6|1157.2|2093
1642761500000|2022-01-21 10:38:20|1157.8|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|1217
1642761510000|2022-01-21 10:38:30||1157.6||1157.6||1157.6||1157.6|0
1642761540000|2022-01-21 10:39:00|1158|1157.8|1158|1157.6|1158.2|1157.8|1157.8|1157.6|418
1642761560000|2022-01-21 10:39:20|1157.8|1157.4|1157.8|1157.6|1157.8|1157.6|1157.6|1157.2|3436
1642761570000|2022-01-21 10:39:30|1158|1157.8|1158.2|1158|1158.4|1158|1158|1157.6|862
1642761580000|2022-01-21 10:39:40|1158.4|1158.2|1158.4|1158|1158.6|1158.2|1158.4|1158|180
1642761590000|2022-01-21 10:39:50|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|0
1642761600000|2022-01-21 10:40:00|1158.8|1158.4|1158.8|1158.4|1158.8|1158.6|1158.6|1158.4|6094
1642761620000|2022-01-21 10:40:20|||||||||50
1642761630000|2022-01-21 10:40:30|1158.6|1158.6|1158.2|1157.8|1158.6|1158.6|1158.2|1157.8|2381
1642761640000|2022-01-21 10:40:40|1158.4|1158.2|1158.4|1158.2|1158.8|1158.6|1158.4|1158.2|17668
1642761650000|2022-01-21 10:40:50|1158.6|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|15000
1642761660000|2022-01-21 10:41:00|1158.8|1158.4|1158.6|1158.4|1158.8|1158.4|1158.6|1158.4|1000
1642761670000|2022-01-21 10:41:10|1158.8|1158.6|1158.8|1158.6|1158.8|1158.6|1158.8|1158.6|1847
1642761680000|2022-01-21 10:41:20|1159|1158.8|1159.2|1158.8|1159.2|1159|1159|1158.6|1913
1642761690000|2022-01-21 10:41:30|1159|1159|1158.6|1158.2|1159|1159|1158.4|1158.2|4285
1642761700000|2022-01-21 10:41:40|1158.8||1158.6||1158.8||1158.6||0
1642761720000|2022-01-21 10:42:00|1158.4|1158.4|1158.6|1158.2|1158.6|1158.4|1158.4|1158|661
1642761730000|2022-01-21 10:42:10|1158.8|1158.4|1159|1158.6|1159.2|1158.6|1158.8|1158.2|10
1642761740000|2022-01-21 10:42:20|1159.2|1158.8|1159|1158.8|1159.4|1158.8|1159|1158.6|5982
1642761750000|2022-01-21 10:42:30|1158.6|1155.2|1158.4|1158|1158.6|1158|1156.2|1155.2|183241
1642761760000|2022-01-21 10:42:40|1158.6|1158.2|1159|1158.6|1159|1158.6|1158.4|1158|19109
1642761770000|2022-01-21 10:42:50|1158.8|1158.4|1158.2|1157.8|1158.8|1158.4|1158|1157.6|2854
1642761780000|2022-01-21 10:43:00|1158.4|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158.2|654
1642761790000|2022-01-21 10:43:10|1158.4|1158|1158.4|1158|1158.4|1158.2|1158.2|1158|774
1642761800000|2022-01-21 10:43:20|1158.6||1158.6||1158.6||1158.6||0
1642761810000|2022-01-21 10:43:30|1158.8|1158.2|1159|1158.6|1159.2|1159|1158.8|1158.2|6125
1642761820000|2022-01-21 10:43:40|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159|1158.6|3788
1642761830000|2022-01-21 10:43:50|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|3606
1642761840000|2022-01-21 10:44:00||1159.4||1159.2||1159.4||1159.2|0
1642761860000|2022-01-21 10:44:20|1159.4|1159|1158.8|1158.4|1159.4|1159|1158.6|1158.2|7982
1642761870000|2022-01-21 10:44:30|1158.6||1158.8||1158.8||1158.6||441
1642761880000|2022-01-21 10:44:40|1158.6|1158.6|1159|1158.4|1159|1158.6|1158.6|1158.4|4211
1642761890000|2022-01-21 10:44:50|1158.8||1158.8||1158.8||1158.8||0
1642761900000|2022-01-21 10:45:00||1158.6||1158.6||1158.6||1158.4|860
1642761910000|2022-01-21 10:45:10|1159|1158.4|1158.8|1158.4|1159|1158.4|1158.8|1158.4|927
1642761920000|2022-01-21 10:45:20|1159|1158.6|1159.4|1159.2|1159.4|1159.2|1159|1158.6|2019
1642761930000|2022-01-21 10:45:30|1159.6|1159.4|1159.4|1159.2|1159.6|1159.4|1159.4|1159.2|663
1642761950000|2022-01-21 10:45:50|1159.6|1159.4|1159.6|1159.2|1159.6|1159.4|1159.6|1159.2|150
1642761960000|2022-01-21 10:46:00|1159.4||1159.4||1159.4||1159.4||0
1642761970000|2022-01-21 10:46:10|1159.6|1159.4|1159.8|1159.4|1159.8|1159.6|1159.6|1159.4|5499
1642761980000|2022-01-21 10:46:20|1159.6|1159.2|1159.6|1159.2|1159.6|1159.4|1159.4|1159.2|10131
1642762000000|2022-01-21 10:46:40|1159.8|1159.4|1159.6|1159.2|1159.8|1159.6|1159.4|1159.2|4060
1642762010000|2022-01-21 10:46:50|1159.8|1159.4|1159.4|1159|1159.8|1159.4|1159|1158.6|4723
1642762020000|2022-01-21 10:47:00|1159.6||1159.6||1159.6||1159.6||0
1642762030000|2022-01-21 10:47:10|1159.8|1159.2|1159.8|1159.4|1159.8|1159.4|1159.8|1159.2|0
1642762040000|2022-01-21 10:47:20|1160|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.6|0
1642762050000|2022-01-21 10:47:30|1159.8|1159.8|1160|1159.8|1160|1159.8|1159.8|1159.6|2728
1642762060000|2022-01-21 10:47:40|1160.2|1160|1160.4|1160|1160.6|1160.4|1160.2|1159.8|6630
1642762070000|2022-01-21 10:47:50|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|0
1642762080000|2022-01-21 10:48:00|1160.2|1159.8|1160.6|1160.2|1160.6|1160.4|1160.2|1159.8|1508
1642762100000|2022-01-21 10:48:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.6|1160.8|1160.2|920
1642762120000|2022-01-21 10:48:40|1161|1160.6|1161|1160.6|1161|1160.8|1161|1160.6|440
1642762130000|2022-01-21 10:48:50|1160.8|1160.4|1160.2|1159.8|1161|1160.6|1160.2|1159.8|832
1642762140000|2022-01-21 10:49:00|1160|1159.6|1160|1159.6|1160.6|1160.2|1160|1159.6|20840
1642762150000|2022-01-21 10:49:10||1159.8||1159.6||1159.8||1159.6|0
1642762160000|2022-01-21 10:49:20|1160.2|1159.8|1160.2|1159.8|1160.2|1160|1160.2|1159.8|926
1642762170000|2022-01-21 10:49:30|1160||1160.2||1160.2||1160||0
1642762180000|2022-01-21 10:49:40|1160||1160||1160||1160||6
1642762190000|2022-01-21 10:49:50|1160.2|1160|1161.2|1160.6|1161.4|1161.2|1160.2|1160|24483
1642762200000|2022-01-21 10:50:00|1161|1160.8|1161|1160.6|1161.4|1161|1160.8|1160.6|10685
1642762210000|2022-01-21 10:50:10|1160.8|1160.4|1160.8|1160.4|1161|1160.8|1160.2|1159.8|19207
1642762220000|2022-01-21 10:50:20|1160.6|1160.2|1161|1160.6|1161|1160.8|1160.4|1160|9629
1642762230000|2022-01-21 10:50:30|1160.8|1160.8|1160.6|1160.2|1160.8|1160.8|1160.6|1160.2|723
1642762240000|2022-01-21 10:50:40|1160.8|1160.4|1161|1160.6|1161.2|1160.8|1160.6|1160.4|13219
1642762250000|2022-01-21 10:50:50|1160.8|1160.4|1161|1160.6|1161.2|1160.8|1160.8|1160.4|11523
1642762260000|2022-01-21 10:51:00|1160.8|1160.8|1160.4|1160|1161|1160.8|1160.2|1159.8|10812
1642762270000|2022-01-21 10:51:10|1160.2|1159.8|1160.2|1159.8|1160.4|1160.2|1159.8|1159.4|9115
1642762280000|2022-01-21 10:51:20|1160.4|1160|1160.8|1160.4|1160.8|1160.4|1160.2|1159.8|9305
1642762290000|2022-01-21 10:51:30|1160.6|1160.6|1160.2|1159.8|1160.8|1160.6|1160.2|1159.8|6518
1642762300000|2022-01-21 10:51:40|1160|1159.6|1160.8|1160.4|1160.8|1160.4|1159.8|1159.4|10324
1642762310000|2022-01-21 10:51:50|1160.6|1160.2|1161.2|1160.6|1161.2|1160.8|1160.6|1160.2|11710
1642762320000|2022-01-21 10:52:00|1161|1161|1160.8|1160.4|1161|1161|1160.6|1160.4|946
1642762330000|2022-01-21 10:52:10|1161|1160.6|1161|1160.6|1161.2|1161|1160.8|1160.4|5994
1642762340000|2022-01-21 10:52:20|1160.8|1160.8|1161.4|1161|1161.6|1161.2|1160.8|1160.6|14734
1642762350000|2022-01-21 10:52:30|1161.2|1161.2|1160.8|1160.6|1161.2|1161.2|1160.8|1160.4|5289
1642762360000|2022-01-21 10:52:40|1161|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.4|8327
1642762370000|2022-01-21 10:52:50|1160.8|1160.4|1161|1160.8|1161|1160.8|1160.6|1160.2|9530
1642762380000|2022-01-21 10:53:00|1161.2|1160.6|1161|1160.6|1161.2|1160.8|1161|1160.6|5513
1642762390000|2022-01-21 10:53:10|1161.2|1160.8|1161.4|1161|1161.4|1161.2|1161|1160.6|9368
1642762400000|2022-01-21 10:53:20|1161.2|1161.2|1161.8|1161.4|1161.8|1161.6|1161.2|1161.2|4446
1642762410000|2022-01-21 10:53:30|1161.6|1161.6|1161.2|1160.8|1161.6|1161.6|1161|1160.6|11549
1642762420000|2022-01-21 10:53:40|1161.4|1161|1161.2|1160.8|1161.4|1161.2|1161.2|1160.8|9132
1642762430000|2022-01-21 10:53:50|1161|1160.6|1161.2|1160.8|1161.4|1161|1161|1160.6|5247
1642762440000|2022-01-21 10:54:00|1161|1161|1160.8|1160.4|1161|1161|1160.6|1160.2|1220
1642762450000|2022-01-21 10:54:10|1161|1160.6|1160.4|1160|1161|1160.6|1160.4|1159.8|8978
1642762460000|2022-01-21 10:54:20|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160|1159.8|5940
1642762470000|2022-01-21 10:54:30|1160.2|1160.2|1160.2|1159.8|1160.4|1160.2|1159.8|1159.4|3773
1642762480000|2022-01-21 10:54:40|1160|1159.6|1159.8|1159.4|1160|1159.6|1159.4|1159.2|7390
1642762490000|2022-01-21 10:54:50|1159.6|1159.2|1159.4|1159|1159.8|1159.4|1159|1158.8|11398
1642762500000|2022-01-21 10:55:00|1159.2|1159.2|1159.2|1158.8|1159.6|1159.2|1159|1158.6|35899
1642762510000|2022-01-21 10:55:10|1159|1158.6|1159.4|1159|1159.4|1159.2|1158.8|1158.4|32216
1642762520000|2022-01-21 10:55:20|1159.2|1158.8|1159|1158.6|1159.4|1159|1158.4|1158|27370
1642762530000|2022-01-21 10:55:30|1158.8|1158.8|1158.8|1158.4|1159|1158.8|1158.6|1158.2|2456
1642762540000|2022-01-21 10:55:40|1158.6|1158.2|1158.6|1158.2|1159|1158.8|1158.4|1158.2|11385
1642762550000|2022-01-21 10:55:50|1158.4|1158|1158.4|1158|1158.6|1158.2|1158|1157.6|9101
1642762560000|2022-01-21 10:56:00|1158.6|1158.2|1158.2|1157.8|1158.6|1158.2|1158|1157.6|4806
1642762570000|2022-01-21 10:56:10|1158|1157.6|1158|1157.6|1158|1157.8|1157.6|1157.2|11115
1642762580000|2022-01-21 10:56:20|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1156.8|1156.6|17654
1642762590000|2022-01-21 10:56:30|1157.4|1157.4|1157.6|1157.2|1158|1157.6|1157.4|1157|4944
1642762600000|2022-01-21 10:56:40|1157.8|1157.4|1157.8|1157.4|1158|1157.8|1157.4|1157|8902
1642762610000|2022-01-21 10:56:50|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.4|1157|6487
1642762620000|2022-01-21 10:57:00||1157.6||1157.4||1157.6||1157.4|514
1642762630000|2022-01-21 10:57:10|1157.6|1157.2|1157.8|1157.4|1158.4|1158|1157.6|1157.2|9868
1642762640000|2022-01-21 10:57:20|1157.6|1157.2|1158.2|1157.8|1158.2|1157.8|1157.6|1157.2|7621
1642762650000|2022-01-21 10:57:30|1158|1158|1158.4|1158|1158.4|1158|1158|1157.6|176
1642762660000|2022-01-21 10:57:40|1158.2|1157.8|1158.2|1157.6|1158.6|1158.2|1158|1157.6|10802
1642762670000|2022-01-21 10:57:50|1158|1157.8|1158|1157.6|1158.2|1157.8|1157.4|1157|13920
1642762680000|2022-01-21 10:58:00|1157.8|1157.8|1157.6|1157.2|1157.8|1157.8|1157.4|1157|1620
1642762690000|2022-01-21 10:58:10|1157.4|1157|1157.6|1157.2|1157.8|1157.6|1157.2|1156.8|10438
1642762700000|2022-01-21 10:58:20|1157.8|1157.4|1158.2|1157.8|1158.4|1157.8|1157.6|1157.2|11768
1642762710000|2022-01-21 10:58:30|1158|1158|1158|1157.6|1158|1158|1157.8|1157.4|5662
1642762720000|2022-01-21 10:58:40|1157.8|1157.4|1158.4|1158.2|1158.4|1158.2|1157.6|1157.4|11998
1642762730000|2022-01-21 10:58:50|1158.2|1158|1158.4|1158|1158.6|1158.2|1158.2|1157.8|10983
1642762740000|2022-01-21 10:59:00|1158.2|1158.2|1158.4|1157.8|1158.4|1158.2|1158.2|1157.8|1118
1642762750000|2022-01-21 10:59:10|1158.2|1158|1158.2|1157.8|1158.4|1158.2|1158.2|1157.8|11450
1642762760000|2022-01-21 10:59:20|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1157.8|1157.4|21819
1642762770000|2022-01-21 10:59:30|1158|1158|1158|1157.6|1158.2|1158|1157.8|1157.4|1059
1642762780000|2022-01-21 10:59:40|1157.8|1157.4|1158|1157.6|1158.4|1158|1157.6|1157.2|32436
1642762790000|2022-01-21 10:59:50|1157.8|1157.4|1158.2|1157.8|1158.2|1157.8|1157.6|1157.4|12338
1642762800000|2022-01-21 11:00:00|1158|1157.6|1157.6|1157.2|1158|1157.8|1157.4|1156.8|14211
1642762810000|2022-01-21 11:00:10|1157.8|1157.4|1157.2|1156.8|1157.8|1157.4|1157.2|1156.8|1275
1642762820000|2022-01-21 11:00:20|1157.4|1157|1157.4|1157|1157.4|1157|1157.2|1156.8|441
1642762830000|2022-01-21 11:00:30|1157.6|1157.2|1157.8|1157.4|1158|1157.6|1157.6|1157.2|2710
1642762840000|2022-01-21 11:00:40|1158|1157.6|1158.4|1158|1158.4|1158|1157.8|1157.4|4257
1642762850000|2022-01-21 11:00:50|1158.6|1158.2|1158.6|1158.2|1158.8|1158.4|1158.4|1158|959
1642762860000|2022-01-21 11:01:00|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.4|1158.2|11318
1642762870000|2022-01-21 11:01:10|1158.6|1158.2|1158.4|1158|1158.6|1158.4|1158.4|1158|1594
1642762880000|2022-01-21 11:01:20|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.2|1158|1902
1642762890000|2022-01-21 11:01:30|1158.6|1158.2|1158.6|1158|1158.8|1158.2|1158.2|1158|3875
1642762900000|2022-01-21 11:01:40|1158.4|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158|441
1642762910000|2022-01-21 11:01:50|1158.4|1158|1157.6|1157.2|1158.4|1158.2|1157.6|1157.2|9602
1642762920000|2022-01-21 11:02:00|1157.4|1157|1156.6|1156.4|1157.4|1157|1156.6|1156.4|1404
1642762930000|2022-01-21 11:02:10|1156.4|1156.2|1156.2|1155.8|1156.6|1156.2|1156.2|1155.8|1267
1642762940000|2022-01-21 11:02:20|1156.4|1156|1156.4|1155.8|1156.4|1156|1156.4|1155.8|245
1642762950000|2022-01-21 11:02:30|1156.2|1156|1156.2|1155.8|1156.2|1156|1155.8|1155.6|8010
1642762960000|2022-01-21 11:02:40|1156|1155.6|1155.6|1155.2|1156.2|1155.8|1155.4|1155|9095
1642762970000|2022-01-21 11:02:50|1155.8|1155.4|1156.6|1156.2|1156.6|1156.2|1155.8|1155.4|4468
1642762980000|2022-01-21 11:03:00|1156.4|1156|1156.6|1156|1156.8|1156.2|1156.4|1156|769
1642762990000|2022-01-21 11:03:10|1156.4|1155.8|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|288
1642763000000|2022-01-21 11:03:20|1156.8|1156.4|1157.2|1156.8|1157.2|1156.8|1156.8|1156.4|896
1642763010000|2022-01-21 11:03:30|1157.4|1157|1157.4|1157|1157.4|1157|1157|1156.6|704
1642763020000|2022-01-21 11:03:40|1157.6|1157.2|1157.8|1157.2|1157.8|1157.4|1157.6|1157.2|520
1642763030000|2022-01-21 11:03:50|1157.6|1157.4|1157.6|1157.4|1157.8|1157.4|1157.6|1157.2|1700
1642763040000|2022-01-21 11:04:00|1157.4|1157.2|1157.4|1157|1157.8|1157.4|1157.2|1156.8|29671
1642763050000|2022-01-21 11:04:10|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157|0
1642763070000|2022-01-21 11:04:30|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|441
1642763080000|2022-01-21 11:04:40|1158.2|1157.8|1158.4|1157.8|1158.4|1157.8|1158.2|1157.6|450
1642763090000|2022-01-21 11:04:50|1158.6|1158|1158.6|1158|1158.6|1158.2|1158.6|1158|0
1642763100000|2022-01-21 11:05:00|1158.4|1158.2|1159.4|1159|1159.4|1159.2|1158.4|1158|11829
1642763120000|2022-01-21 11:05:20|1159.2|1158.8|1158.8|1158.4|1159.4|1159|1158.6|1158.4|1671
1642763130000|2022-01-21 11:05:30|1158.6|1158.2|1158.6|1158|1158.6|1158.4|1158.2|1158|2036
1642763140000|2022-01-21 11:05:40|1158.4|1157.8|1158.6|1158|1158.6|1158.2|1157.6|1157.2|19231
1642763150000|2022-01-21 11:05:50|1158.4|1157.8|1158.6|1158.2|1158.6|1158.2|1158.2|1157.8|6544
1642763160000|2022-01-21 11:06:00|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1157.8|6138
1642763170000|2022-01-21 11:06:10|1158.8|1158.4|1158.4|1158|1158.8|1158.4|1158.4|1158|0
1642763180000|2022-01-21 11:06:20|1158.2|1157.8|1158.4|1157.8|1158.4|1158|1158|1157.6|636
1642763190000|2022-01-21 11:06:30|1158.2|1158|1158.2|1157.8|1158.4|1158|1158|1157.8|0
1642763200000|2022-01-21 11:06:40|1158.4|1158|1158.8|1158.2|1158.8|1158.4|1158.4|1157.8|1724
1642763210000|2022-01-21 11:06:50|1159|1158.4|1159|1158.6|1159|1158.6|1159|1158.4|0
1642763220000|2022-01-21 11:07:00|1158.8|1158.4|1159.2|1158.6|1159.4|1159|1158.8|1158.4|5391
1642763230000|2022-01-21 11:07:10|1159|1158.4|1158.8|1158.4|1159|1158.6|1158.8|1158.4|0
1642763240000|2022-01-21 11:07:20|1158.6|1158.2|1158.8|1158.4|1159|1158.4|1158.6|1158.2|2040
1642763250000|2022-01-21 11:07:30|1159|1158.6|1159|1158.4|1159.2|1158.8|1158.8|1158.4|4893
1642763260000|2022-01-21 11:07:40|1158.8||1158.8||1159||1158.6||0
1642763270000|2022-01-21 11:07:50|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|0
1642763280000|2022-01-21 11:08:00|1159.2|1158.8|1159.2|1158.8|1159.4|1159.2|1159|1158.8|0
1642763290000|2022-01-21 11:08:10|1159|1158.6|1159.2|1158.6|1159.2|1158.8|1159|1158.6|0
1642763300000|2022-01-21 11:08:20|1159.4|1158.8|1159.4|1158.8|1159.4|1159|1159.4|1158.8|3633
1642763310000|2022-01-21 11:08:30|1159.2|1158.6|1159|1158.4|1159.2|1158.6|1158.8|1158.4|321
1642763320000|2022-01-21 11:08:40|1159.2|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|3800
1642763330000|2022-01-21 11:08:50|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1159|125
1642763350000|2022-01-21 11:09:10|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|0
1642763360000|2022-01-21 11:09:20|1159.2|1158.8|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|1358
1642763370000|2022-01-21 11:09:30|1158.6|1158.2|1158.2|1157.8|1158.6|1158.2|1158.2|1157.8|13591
1642763380000|2022-01-21 11:09:40|1158.4|1158|1159|1158.4|1159|1158.4|1158.4|1158|441
1642763390000|2022-01-21 11:09:50|1158.8|1158.6|1159.2|1158.6|1159.2|1158.6|1158.8|1158.4|0
1642763400000|2022-01-21 11:10:00|1159|1158.8|1158.8|1158.6|1159|1158.8|1158.8|1158.6|208
1642763410000|2022-01-21 11:10:10|1158.6|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|899
1642763420000|2022-01-21 11:10:20|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.2|1701
1642763430000|2022-01-21 11:10:30|1159|1158.2|1159|1158.6|1159|1158.6|1158.8|1158.2|899
1642763440000|2022-01-21 11:10:40|1158.8|1158.4|1158.8|1158.4|1158.8|1158.6|1158.8|1158.4|0
1642763450000|2022-01-21 11:10:50|1158.6|1158.2|1158.2|1157.8|1158.8|1158.2|1158.2|1157.8|1402
1642763460000|2022-01-21 11:11:00|1158|1157.6|1157.6|1157.2|1158|1157.6|1157.6|1157.2|0
1642763470000|2022-01-21 11:11:10|1157.8|1157.4|1158.6|1158.2|1158.6|1158.2|1157.8|1157.4|458
1642763480000|2022-01-21 11:11:20|1158.4|1158|1158.8|1158.4|1158.8|1158.4|1158.4|1158|442
1642763490000|2022-01-21 11:11:30|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.4|0
1642763500000|2022-01-21 11:11:40|1158.6||1158.8||1158.8||1158.6||46
1642763510000|2022-01-21 11:11:50|1158.6||1158.8||1158.8||1158.6||441
1642763520000|2022-01-21 11:12:00|1159|1158.6|1159.2|1158.8|1159.4|1159|1159|1158.6|0
1642763530000|2022-01-21 11:12:10|1159|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.4|1805
1642763540000|2022-01-21 11:12:20|1158.8|1158.4|1159|1158.4|1159|1158.6|1158.8|1158.4|0
1642763550000|2022-01-21 11:12:30|1158.8|1158.6|1158.6|1158.2|1158.8|1158.6|1158.4|1158|5796
1642763560000|2022-01-21 11:12:40|1158.8|1158.4|1159.2|1158.6|1159.2|1158.6|1158.6|1158.4|846
1642763570000|2022-01-21 11:12:50||1158.8||1158.8||1159||1158.8|0
1642763590000|2022-01-21 11:13:10||1159||1159||1159||1159|0
1642763600000|2022-01-21 11:13:20|1159|1158.8|1158.8|1158.4|1159|1158.8|1158.8|1158.4|1335
1642763610000|2022-01-21 11:13:30|1159|1158.6|1159.4|1159|1159.4|1159|1159|1158.6|3019
1642763620000|2022-01-21 11:13:40|1159.6|1159.2|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|400
1642763630000|2022-01-21 11:13:50|1159.4|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.6|898
1642763640000|2022-01-21 11:14:00|1159|1158.6|1158.6|1158.2|1159|1158.6|1158.6|1158|0
1642763650000|2022-01-21 11:14:10|1158.4|1158|1158.4|1158|1158.4|1158.2|1158.4|1158|0
1642763660000|2022-01-21 11:14:20|1158.2|1157.8|1158.8|1158.6|1158.8|1158.6|1158.2|1157.8|3287
1642763670000|2022-01-21 11:14:30|1159||1159||1159||1159||0
1642763680000|2022-01-21 11:14:40|1159.2||1159||1159.2||1159||0
1642763690000|2022-01-21 11:14:50|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.4|1158.2|3275
1642763700000|2022-01-21 11:15:00|1158.4|1158|1158.2|1157.8|1158.4|1158|1158.2|1157.6|1027
1642763710000|2022-01-21 11:15:10|1158.4|1158|1157.8|1157.4|1158.4|1158|1157.8|1157.4|458
1642763720000|2022-01-21 11:15:20|1157.6|1157.2|1157.2|1156.6|1157.6|1157.2|1156.8|1156.4|1971
1642763730000|2022-01-21 11:15:30|1157.4|1156.8|1157.4|1157|1157.6|1157.2|1157.4|1156.8|1410
1642763740000|2022-01-21 11:15:40|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|944
1642763750000|2022-01-21 11:15:50|1157.2|1156.8|1157.2|1156.8|1157.2|1157|1157.2|1156.8|0
1642763760000|2022-01-21 11:16:00|1157.4|1157|1157.2|1156.8|1157.4|1157|1157.2|1156.8|629
1642763770000|2022-01-21 11:16:10|1157|1156.6|1156.8|1156.4|1157.2|1156.6|1156.8|1156.4|0
1642763780000|2022-01-21 11:16:20|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.6|1181
1642763790000|2022-01-21 11:16:30|1157.2|1156.8|1157.2|1156.8|1157.4|1157|1157.2|1156.8|1385
1642763800000|2022-01-21 11:16:40|1157.4|1157|1157.8|1157.4|1157.8|1157.4|1157.4|1156.8|400
1642763810000|2022-01-21 11:16:50|1157.6|1157.2|1158|1157.6|1158.2|1157.8|1157.6|1157.2|0
1642763820000|2022-01-21 11:17:00|1158.2|1157.8|1158.2|1157.6|1158.2|1158|1158|1157.6|0
1642763830000|2022-01-21 11:17:10|1158|1157.8|1157.8|1157.4|1158|1157.8|1157.6|1157.4|576
1642763840000|2022-01-21 11:17:20|1157.6|1157.2|1157.6|1157|1157.6|1157.2|1157.4|1157|743
1642763850000|2022-01-21 11:17:30|1157.8|1157.2|1157.8|1157.2|1157.8|1157.2|1157.8|1157|0
1642763860000|2022-01-21 11:17:40|1157.6|1157|1157.8|1157.2|1158.2|1157.8|1157.4|1157|10314
1642763870000|2022-01-21 11:17:50|1157.2|1157|1157.4|1156.8|1157.4|1157.2|1157.2|1156.6|6618
1642763880000|2022-01-21 11:18:00|1157.2|1157|1157.2|1156.8|1157.2|1157|1157.2|1156.8|0
1642763890000|2022-01-21 11:18:10|1157.4|1157|1157.4|1156.8|1157.4|1157|1157.4|1156.8|0
1642763900000|2022-01-21 11:18:20|1157.2|1157|1157.6|1157.2|1157.6|1157.2|1157.2|1156.8|4377
1642763910000|2022-01-21 11:18:30|1157.4|1157.4|1157.4|1157|1157.6|1157.4|1157.2|1157|875
1642763920000|2022-01-21 11:18:40|1157.2|1156.8|1157.8|1157.4|1157.8|1157.4|1157.2|1156.8|2864
1642763930000|2022-01-21 11:18:50|1158|1157.6|1158|1157.4|1158|1157.8|1157.8|1157.4|2732
1642763940000|2022-01-21 11:19:00|1157.8|1157.6|1157.8|1157.4|1157.8|1157.6|1157.8|1157.4|0
1642763950000|2022-01-21 11:19:10|1157.4|1157.2|1157.4|1157|1158|1157.6|1157.4|1156.8|2089
1642763960000|2022-01-21 11:19:20|1157.6|1156.8|1157.4|1157|1157.6|1157|1157.2|1156.8|3077
1642763970000|2022-01-21 11:19:30|1157.6|1157.2|1157.4|1157.2|1157.6|1157.2|1157.4|1157|2000
1642763980000|2022-01-21 11:19:40|1157.6|1157.4|1158.2|1157.8|1158.2|1157.8|1157.6|1157.2|443
1642763990000|2022-01-21 11:19:50||1158||1157.6||1158||1157.6|0
1642764000000|2022-01-21 11:20:00|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.6|0
1642764010000|2022-01-21 11:20:10|1158.4|1158|1159|1158.4|1159.2|1158.6|1158.4|1157.8|441
1642764020000|2022-01-21 11:20:20|1158.8|1158.6|1158.6|1158.2|1158.8|1158.6|1158.6|1158.2|944
1642764030000|2022-01-21 11:20:30|1158.4|1158|1158.4|1158|1158.6|1158.2|1158.2|1157.8|0
1642764040000|2022-01-21 11:20:40|1158.6|1158.2|1158.4|1157.8|1158.6|1158.2|1158.4|1157.8|0
1642764050000|2022-01-21 11:20:50|1158.2|1158|1158.4|1158|1158.4|1158|1158.2|1157.8|0
1642764060000|2022-01-21 11:21:00|1158.6|1158.2|1158.6|1158.2|1158.8|1158.4|1158.4|1158.2|0
1642764070000|2022-01-21 11:21:10||1158||1158.2||1158.2||1158|0
1642764080000|2022-01-21 11:21:20|1158.4|1158|1158.8|1158.4|1158.8|1158.4|1158.4|1157.8|0
1642764090000|2022-01-21 11:21:30|1159|1158.2|1158.6|1158.2|1159|1158.4|1158.6|1158.2|0
1642764100000|2022-01-21 11:21:40|1158.4|1158|1158.2|1157.8|1158.4|1158|1158|1157.6|158
1642764110000|2022-01-21 11:21:50|1158|1157.6|1158|1157.4|1158|1157.8|1158|1157.4|0
1642764120000|2022-01-21 11:22:00|1158.2|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|0
1642764130000|2022-01-21 11:22:10|1158|1157.6|1158|1157.6|1158|1157.6|1157.8|1157.4|441
1642764140000|2022-01-21 11:22:20||1157.4||1157.6||1157.6||1157.4|0
1642764150000|2022-01-21 11:22:30|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|0
1642764160000|2022-01-21 11:22:40|1158|1157.6|1158|1157.4|1158|1157.6|1158|1157.4|0
1642764170000|2022-01-21 11:22:50|1157.8|1157.2|1157.8|1157.4|1157.8|1157.6|1157.8|1157.2|0
1642764180000|2022-01-21 11:23:00||1157.2||1157.4||1157.4||1157.2|0
1642764190000|2022-01-21 11:23:10|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157|0
1642764200000|2022-01-21 11:23:20|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|460
1642764210000|2022-01-21 11:23:30||1157.6||1157.6||1157.6||1157.6|0
1642764220000|2022-01-21 11:23:40|||||||||13
1642764230000|2022-01-21 11:23:50||1157.4||1157.4||1157.4||1157.4|443
1642764250000|2022-01-21 11:24:10|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|181
1642764260000|2022-01-21 11:24:20|1157.6|1156.8|1157|1156.6|1157.6|1156.8|1157|1156.6|590
1642764270000|2022-01-21 11:24:30|1157.2|1156.8|1157.2|1156.8|1157.6|1157.2|1157.2|1156.8|2221
1642764280000|2022-01-21 11:24:40||1156.6||1156.6||1156.8||1156.6|0
1642764290000|2022-01-21 11:24:50|1157|1156.4|1157.2|1156.8|1157.2|1156.8|1156.8|1156.4|999
1642764300000|2022-01-21 11:25:00|1157|1156.6|1157|1156.6|1157|1156.6|1156.6|1156.2|1586
1642764310000|2022-01-21 11:25:10|1157.2||1157.2||1157.2||1157||0
1642764320000|2022-01-21 11:25:20|1157|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.6|1335
1642764330000|2022-01-21 11:25:30|||||||||30
1642764340000|2022-01-21 11:25:40|1157.4|1157|1157.8|1157.2|1157.8|1157.4|1157.4|1157|0
1642764350000|2022-01-21 11:25:50|1157.6|1157|1157.4|1157|1157.6|1157.2|1157.2|1157|947
1642764360000|2022-01-21 11:26:00|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|0
1642764370000|2022-01-21 11:26:10|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.6|0
1642764380000|2022-01-21 11:26:20|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|0
1642764390000|2022-01-21 11:26:30|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|0
1642764400000|2022-01-21 11:26:40|1158|1157.6|1158|1157.4|1158|1157.6|1157.8|1157.4|0
1642764410000|2022-01-21 11:26:50|1157.8|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|188
1642764420000|2022-01-21 11:27:00|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|305
1642764450000|2022-01-21 11:27:30|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|0
1642764460000|2022-01-21 11:27:40|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|0
1642764470000|2022-01-21 11:27:50|1157.6|1157.2|1157.8|1157.4|1158|1157.4|1157.6|1157.2|0
1642764480000|2022-01-21 11:28:00|1158|1157.6|1158|1157.6|1158|1157.6|1158|1157.6|0
1642764490000|2022-01-21 11:28:10|1157.8|1157.4|1157.8|1157.6|1157.8|1157.6|1157.8|1157.4|574
1642764500000|2022-01-21 11:28:20|1158|1157.8|1158.2|1157.8|1158.2|1158|1158|1157.8|721
1642764510000|2022-01-21 11:28:30|1158.4|1158|1157.8|1157.4|1158.4|1158|1157.6|1157.2|81133
1642764520000|2022-01-21 11:28:40|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|450
1642764530000|2022-01-21 11:28:50|1157.2||1157.2||1157.2||1157.2||0
1642764540000|2022-01-21 11:29:00|1157.4|1156.8|1157.2|1156.8|1157.4|1157.2|1157|1156.6|22524
1642764560000|2022-01-21 11:29:20|1157.4|1157|1157.4|1157|1157.6|1157.2|1157.2|1156.8|25225
1642764570000|2022-01-21 11:29:30|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1390
1642764580000|2022-01-21 11:29:40|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|0
1642764600000|2022-01-21 11:30:00|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|0
1642764610000|2022-01-21 11:30:10|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|0
1642764620000|2022-01-21 11:30:20|1157.4||1157.6||1157.6||1157.4||458
1642764640000|2022-01-21 11:30:40|1157.4|1157|1157.2|1156.6|1157.4|1157|1157|1156.6|1820
1642764650000|2022-01-21 11:30:50|1157|1156.4|1157|1156.4|1157|1156.8|1156.8|1156.4|441
1642764660000|2022-01-21 11:31:00|1156.8|1156.6|1156.8|1156.2|1157|1156.6|1156.6|1156.2|0
1642764670000|2022-01-21 11:31:10|1156.6|1156.4|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|0
1642764680000|2022-01-21 11:31:20|1156.8|1156.4|1156.8|1156.2|1156.8|1156.4|1156.6|1156.2|0
1642764690000|2022-01-21 11:31:30|1157|1156.4|1157.2|1156.8|1157.2|1157|1157|1156.4|5268
1642764700000|2022-01-21 11:31:40||1157||1157||1157||1156.8|0
1642764710000|2022-01-21 11:31:50|1157.4|1157.2|1157.6|1157|1157.6|1157.2|1157.4|1157|3567
1642764720000|2022-01-21 11:32:00|1157.4|1157.2|1157.8|1157.4|1157.8|1157.4|1157.4|1157|2759
1642764730000|2022-01-21 11:32:10|1158|1157.6|1158.2|1157.8|1158.4|1158|1158|1157.6|37825
1642764750000|2022-01-21 11:32:30||1158||1157.8||1158||1157.8|0
1642764760000|2022-01-21 11:32:40|1158|1157.6|1157.8|1157.4|1158|1157.8|1157.8|1157.4|958
1642764770000|2022-01-21 11:32:50|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|900
1642764780000|2022-01-21 11:33:00|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1642764790000|2022-01-21 11:33:10|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.8|1157.2|3476
1642764800000|2022-01-21 11:33:20||1157.2||1157.6||1157.6||1157.2|216
1642764810000|2022-01-21 11:33:30|1157.6|1157.4|1157.6|1157.2|1157.6|1157.4|1157.4|1157|1192
1642764820000|2022-01-21 11:33:40|1157.8|1157|1158|1157.6|1158|1157.6|1157.8|1157|441
1642764830000|2022-01-21 11:33:50|1157.8|1157.4|1158|1157.4|1158|1157.4|1157.8|1157.4|0
1642764840000|2022-01-21 11:34:00|1157.8|1157.6|1158.2|1157.6|1158.2|1157.8|1157.4|1157.2|3841
1642764850000|2022-01-21 11:34:10|1158.4|1157.8|1158.4|1158|1158.4|1158|1158.4|1157.8|0
1642764870000|2022-01-21 11:34:30|1158.2|1158.2|1158|1157.6|1158.4|1158.2|1157.8|1157.6|2891
1642764880000|2022-01-21 11:34:40|1157.8|1157.4|1157.8|1157.2|1157.8|1157.4|1157.6|1157.2|2113
1642764890000|2022-01-21 11:34:50|1157.6|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|0
1642764900000|2022-01-21 11:35:00|1157.8|1157.4|1158|1157.4|1158|1157.6|1157.8|1157.4|0
1642764910000|2022-01-21 11:35:10||1157.6||1157.6||1157.6||1157.6|0
1642764920000|2022-01-21 11:35:20||1157.8||1157.8||1157.8||1157.8|0
1642764930000|2022-01-21 11:35:30||1157.6||1157.8||1157.8||1157.6|0
1642764940000|2022-01-21 11:35:40|1158.2|1158|1158.4|1158|1158.4|1158|1158.2|1157.8|2189
1642764960000|2022-01-21 11:36:00|1158.6|1158.4|1158.6|1158.2|1158.6|1158.4|1158.4|1158|8000
1642764970000|2022-01-21 11:36:10|1158.4|1158|1158.2|1157.8|1158.4|1158|1158|1157.6|1363
1642764980000|2022-01-21 11:36:20|1158|1157.6|1158|1157.6|1158|1157.6|1157.8|1157.4|1334
1642764990000|2022-01-21 11:36:30|1158.2|1157.8|1158.2|1157.8|1158.4|1157.8|1158|1157.4|441
1642765000000|2022-01-21 11:36:40|1158.4||1158.2||1158.4||1158.2||500
1642765010000|2022-01-21 11:36:50|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|0
1642765020000|2022-01-21 11:37:00|1158.8|1158|1158.8|1158.4|1158.8|1158.4|1158.8|1158|380
1642765030000|2022-01-21 11:37:10|1158.2|1158.2|1157.8|1157.6|1158.2|1158.2|1157.8|1157.4|17874
1642765060000|2022-01-21 11:37:40|1157.6|1157.4|1157.6|1157|1157.6|1157.4|1157.6|1157|1224
1642765070000|2022-01-21 11:37:50|1157.4|1157.2|1157.4|1157|1157.6|1157.2|1157.2|1157|944
1642765080000|2022-01-21 11:38:00|1157.2||1157.4||1157.4||1157.2||0
1642765090000|2022-01-21 11:38:10|1157.6|1157.2|1157.6|1157.2|1157.6|1157.4|1157.6|1157|1786
1642765100000|2022-01-21 11:38:20|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|0
1642765110000|2022-01-21 11:38:30|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|0
1642765120000|2022-01-21 11:38:40||1157.4||1157.2||1157.4||1157.2|0
1642765130000|2022-01-21 11:38:50|||||||||30
1642765140000|2022-01-21 11:39:00|1157.4|1157|1157.4|1157|1157.4|1157.2|1157.2|1156.8|1257
1642765150000|2022-01-21 11:39:10|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157|4033
1642765160000|2022-01-21 11:39:20|1157.4|1157|1157.4|1157|1157.4|1157|1157.4|1157|2089
1642765170000|2022-01-21 11:39:30|1157.6|1157.2|1157.6|1157.2|1157.6|1157.4|1157.6|1157|947
1642765180000|2022-01-21 11:39:40|1157.4|1157|1157.4|1157|1157.6|1157.2|1157.4|1157|217
1642765190000|2022-01-21 11:39:50|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157|2500
1642765210000|2022-01-21 11:40:10|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1036
1642765220000|2022-01-21 11:40:20|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|1472
1642765230000|2022-01-21 11:40:30|1157.6|1157.2|1157.4|1157.2|1157.6|1157.2|1157.4|1157.2|1628
1642765240000|2022-01-21 11:40:40|1157.2|1157|1157|1156.6|1157.2|1157|1157|1156.6|754
1642765250000|2022-01-21 11:40:50|1157.2|1156.8|1157|1156.6|1157.4|1157|1156.8|1156.6|30556
1642765260000|2022-01-21 11:41:00|1156.8|1156.4|1156|1155.8|1156.8|1156.4|1155.6|1155.4|6718
1642765270000|2022-01-21 11:41:10|1156.2|1156|1156.2|1155.8|1156.4|1156|1156.2|1155.8|6174
1642765280000|2022-01-21 11:41:20|1156|1155.6|1156.4|1156|1156.4|1156.2|1156|1155.6|2495
1642765290000|2022-01-21 11:41:30|1156.2|1155.8|1156.2|1155.6|1156.4|1155.8|1156|1155.6|0
1642765300000|2022-01-21 11:41:40|1156|1155.8|1156|1155.6|1156.2|1156|1156|1155.6|17787
1642765310000|2022-01-21 11:41:50|1155.8|1155.8|1156.2|1155.8|1156.2|1155.8|1155.8|1155.8|1816
1642765330000|2022-01-21 11:42:10|1156|1155.6|1156.2|1155.8|1156.2|1156|1155.8|1155.6|2261
1642765340000|2022-01-21 11:42:20|1156.4||1156.2||1156.4||1156.2||0
1642765350000|2022-01-21 11:42:30|1156.4||1156.2||1156.4||1156.2||0
1642765390000|2022-01-21 11:43:10||1156||1156||1156||1156|300
1642765400000|2022-01-21 11:43:20|1156.4|1156.2|1156.8|1156.4|1156.8|1156.4|1156.4|1156.2|3064
1642765410000|2022-01-21 11:43:30|1156.6|1156.2|1156.2|1156|1156.6|1156.4|1156.2|1156|1812
1642765420000|2022-01-21 11:43:40|1156.4|1155.8|1156.2|1155.8|1156.4|1156|1156|1155.6|1193
1642765430000|2022-01-21 11:43:50|1156|1155.6|1156|1155.6|1156|1155.6|1156|1155.6|0
1642765440000|2022-01-21 11:44:00|1156.2|1155.8|1156.2|1155.8|1156.2|1156|1156|1155.8|17488
1642765450000|2022-01-21 11:44:10|1156.4|1156|1156.4|1156|1156.4|1156.2|1156.4|1156|1973
1642765460000|2022-01-21 11:44:20|1156.2|1155.8|1156.2|1155.8|1156.4|1155.8|1156.2|1155.8|0
1642765500000|2022-01-21 11:45:00|1156|1155.6|1156.2|1155.8|1156.4|1156|1155.8|1155.6|1726
1642765510000|2022-01-21 11:45:10||1155.6||1155.8||1155.8||1155.6|0
1642765520000|2022-01-21 11:45:20|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.6|1155.2|1302
1642765530000|2022-01-21 11:45:30|1156|1155.6|1156|1155.8|1156|1155.8|1155.8|1155.6|2607
1642765540000|2022-01-21 11:45:40||1155.6||1155.6||1155.6||1155.6|0
1642765560000|2022-01-21 11:46:00|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|761
1642765570000|2022-01-21 11:46:10|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.4|1155|672
1642765580000|2022-01-21 11:46:20|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.4|1155|1585
1642765590000|2022-01-21 11:46:30|1155.6||1155.6||1155.8||1155.6||0
1642765600000|2022-01-21 11:46:40|1155.8|1155.2|1155.6|1155.2|1155.8|1155.2|1155.6|1155.2|424
1642765610000|2022-01-21 11:46:50|1155.4|1155|1155.8|1155.4|1156|1155.8|1155.4|1155|14486
1642765620000|2022-01-21 11:47:00|1155.6|1155.2|1155.8|1155.4|1155.8|1155.6|1155.6|1155.2|550
1642765630000|2022-01-21 11:47:10|1156|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.6|0
1642765640000|2022-01-21 11:47:20|1156.2|1155.8|1156.2|1155.8|1156.4|1156.2|1156|1155.8|22732
1642765650000|2022-01-21 11:47:30|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.6|1155.2|857
1642765660000|2022-01-21 11:47:40|1155.6|1155.2|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|0
1642765670000|2022-01-21 11:47:50|1155.4|1155|1155.4|1155|1155.4|1155|1155.4|1155|420
1642765690000|2022-01-21 11:48:10|1155.2|1154.8|1155|1154.6|1155.4|1154.8|1154.8|1154.6|3598
1642765700000|2022-01-21 11:48:20||1154.8||1154.6||1154.8||1154.6|80
1642765710000|2022-01-21 11:48:30|1155.2|1154.8|1155.2|1154.8|1155.4|1155|1155.2|1154.8|4403
1642765720000|2022-01-21 11:48:40|1155|1154.6|1155|1154.6|1155.2|1155|1155|1154.6|1614
1642765730000|2022-01-21 11:48:50||1154.8||1154.8||1154.8||1154.6|0
1642765740000|2022-01-21 11:49:00|1155.2|1154.6|1155.2|1154.8|1155.4|1155|1155.2|1154.6|7592
1642765750000|2022-01-21 11:49:10|1155|1155|1155.2|1154.8|1155.2|1155|1155|1154.6|1009
1642765760000|2022-01-21 11:49:20|1155|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.6|217
1642765770000|2022-01-21 11:49:30|1155.2|1154.8|1155.6|1155|1155.6|1155.2|1155.2|1154.6|2232
1642765780000|2022-01-21 11:49:40||1155.2||1155||1155.2||1155|0
1642765790000|2022-01-21 11:49:50|1155.4|1154.8|1155|1154.6|1155.4|1154.8|1154.8|1154.6|1059
1642765800000|2022-01-21 11:50:00|1155.2|1154.8|1155.4|1155|1155.6|1155.2|1155|1154.8|0
1642765810000|2022-01-21 11:50:10|1155.2|1154.8|1155.6|1155.2|1155.6|1155.2|1155.2|1154.8|144
1642765820000|2022-01-21 11:50:20|1155.8|1155.4|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|0
1642765830000|2022-01-21 11:50:30|1155.4|1155.4|1155.8|1155.4|1155.8|1155.6|1155.4|1155.4|3932
1642765840000|2022-01-21 11:50:40|1156||1155.8||1156||1155.8||0
1642765860000|2022-01-21 11:51:00|1155.6||1155.8||1155.8||1155.6||445
1642765880000|2022-01-21 11:51:20||1155.6||1155.4||1155.6||1155.4|0
1642765890000|2022-01-21 11:51:30|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.4|1155|1100
1642765900000|2022-01-21 11:51:40|1155.4|1155|1155.6|1155.2|1155.6|1155.4|1155.4|1155|0
1642765910000|2022-01-21 11:51:50|1155.8|1155.4|1155.4|1155|1155.8|1155.4|1155.4|1155|448
1642765920000|2022-01-21 11:52:00|1155.2|1155.2|1155.2|1154.8|1155.2|1155.2|1155.2|1154.8|1484
1642765930000|2022-01-21 11:52:10|1155|1154.6|1155|1154.6|1155.2|1154.8|1154.8|1154.6|2511
1642765940000|2022-01-21 11:52:20|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1155|1154.6|800
1642765950000|2022-01-21 11:52:30|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1154.8|1154.6|2000
1642765970000|2022-01-21 11:52:50|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.6|1154.4|938
1642765980000|2022-01-21 11:53:00|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154|0
1642765990000|2022-01-21 11:53:10|1154.4|1154|1154.4|1154|1154.4|1154|1154|1153.8|2060
1642766000000|2022-01-21 11:53:20|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154|0
1642766010000|2022-01-21 11:53:30|1154.4|1154|1154.6|1154.2|1154.6|1154.2|1154.4|1154|0
1642766030000|2022-01-21 11:53:50|1154.4|1154|1154|1153.6|1154.4|1154|1154|1153.6|2313
1642766040000|2022-01-21 11:54:00|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|0
1642766070000|2022-01-21 11:54:30|1153.8|1153.4|1154.2|1154|1154.4|1154|1153.8|1153.2|2615
1642766080000|2022-01-21 11:54:40|1154.4|1154.2|1154.6|1154|1154.6|1154.2|1154.4|1154|1726
1642766090000|2022-01-21 11:54:50|1154.8|1154.2|1154.8|1154.4|1155|1154.6|1154.6|1154.2|1624
1642766100000|2022-01-21 11:55:00|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|944
1642766110000|2022-01-21 11:55:10|1155||1154.8||1155||1154.8||0
1642766120000|2022-01-21 11:55:20|1155|1154.6|1155.2|1154.8|1155.2|1154.8|1155|1154.6|972
1642766130000|2022-01-21 11:55:30|1155.4|1155|1155.6|1155.2|1155.8|1155.4|1155.2|1154.8|2061
1642766140000|2022-01-21 11:55:40|1155.8|1155.4|1155.6|1155.2|1156.2|1155.8|1155.4|1155.2|24342
1642766150000|2022-01-21 11:55:50|1155.8|1155.4|1155.8|1155.6|1155.8|1155.6|1155.6|1155.4|2188
1642766160000|2022-01-21 11:56:00|1156|1155.8|1155.6|1155.2|1156|1155.8|1155.6|1155.2|3232
1642766170000|2022-01-21 11:56:10|1155.4|1155|1155|1154.6|1155.4|1155|1155|1154.6|3514
1642766180000|2022-01-21 11:56:20|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|919
1642766190000|2022-01-21 11:56:30|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|1552
1642766200000|2022-01-21 11:56:40|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.4|1154.2|10
1642766210000|2022-01-21 11:56:50|1154.8|1154.4|1154.8|1154.4|1154.8|1154.6|1154.8|1154.4|0
1642766220000|2022-01-21 11:57:00|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.6|1154.2|1390
1642766230000|2022-01-21 11:57:10|1155|1154.6|1155|1154.8|1155.2|1154.8|1155|1154.4|4146
1642766240000|2022-01-21 11:57:20|1154.8|1154.6|1155|1154.6|1155|1154.6|1154.6|1154.2|442
1642766250000|2022-01-21 11:57:30|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.8|1154.4|0
1642766260000|2022-01-21 11:57:40|1154.8|1154.4|1155|1154.4|1155|1154.6|1154.8|1154.4|0
1642766270000|2022-01-21 11:57:50|1154.8|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.6|0
1642766280000|2022-01-21 11:58:00|1155.2|1154.8|1155.4|1155|1155.4|1155|1155|1154.8|0
1642766290000|2022-01-21 11:58:10|1155.2|1154.8|1155.2|1154.8|1155.4|1154.8|1155.2|1154.8|0
1642766300000|2022-01-21 11:58:20|1155.4|1155|1155.4|1155|1155.4|1155|1155.4|1155|0
1642766310000|2022-01-21 11:58:30||1155.2||1155.2||1155.2||1155.2|215
1642766320000|2022-01-21 11:58:40|1155.6|1155.4|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|1163
1642766330000|2022-01-21 11:58:50|1155.8||1155.6||1155.8||1155.6||0
1642766340000|2022-01-21 11:59:00|1155.4|1155|1155.2|1154.8|1155.4|1155|1155.2|1154.8|1563
1642766350000|2022-01-21 11:59:10|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.8|1154.4|2083
1642766360000|2022-01-21 11:59:20|1155|1154.6|1155.6|1155.2|1155.6|1155.2|1155|1154.6|1587
1642766370000|2022-01-21 11:59:30|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|0
1642766380000|2022-01-21 11:59:40|1156|1155.6|1155.8|1155.6|1156|1155.6|1155.8|1155.4|6561
1642766390000|2022-01-21 11:59:50|1155.6|1155.4|1155.6|1155.2|1155.8|1155.6|1155.6|1155.2|1106
1642766720000|2022-01-21 12:05:20|1154.6|1154|1153.8|1153.6|1154.6|1154|1153.6|1153.4|17699
1642766730000|2022-01-21 12:05:30|1153.6|1153.4|1154.2|1154|1154.4|1154|1153.6|1153.4|12876
1642766740000|2022-01-21 12:05:40|1153.8|1153.6|1153.6|1153.4|1153.8|1153.6|1153.6|1153.4|9644
1642766750000|2022-01-21 12:05:50|1153.8||1153.6||1153.8||1153.6||0
1642766760000|2022-01-21 12:06:00|1153.4|1153.2|1152.8|1152.4|1153.4|1153.2|1152.6|1152.4|17333
1642766770000|2022-01-21 12:06:10|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.2|1152|3871
1642766780000|2022-01-21 12:06:20|1152.2|1151.8|1152.2|1151.8|1152.6|1152.2|1152|1151.6|30997
1642766790000|2022-01-21 12:06:30|1152.4|1152|1152.2|1152|1152.4|1152|1152|1151.8|12566
1642766800000|2022-01-21 12:06:40|1152.4|1152.2|1152.4|1152|1152.4|1152.2|1152.2|1152|4577
1642766810000|2022-01-21 12:06:50|1152.2|1152.2|1152.4|1152|1152.4|1152.2|1152.2|1152|26255
1642766820000|2022-01-21 12:07:00|1152.2|1151.8|1152.2|1152|1152.2|1152|1152|1151.8|5428
1642766830000|2022-01-21 12:07:10|1152|1151.8|1152|1151.6|1152.2|1152|1152|1151.6|4790
1642766840000|2022-01-21 12:07:20|1151.6|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.4|52853
1642766850000|2022-01-21 12:07:30|1151.6|1151.6|1151.6|1151.4|1151.8|1151.6|1151.6|1151.4|4200
1642766860000|2022-01-21 12:07:40|1151.8|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|2162
1642766870000|2022-01-21 12:07:50|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.6|1151.2|5352
1642766880000|2022-01-21 12:08:00|1152|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.6|0
1642766890000|2022-01-21 12:08:10|1151.8|1151.8|1151.8|1151.4|1151.8|1151.8|1151.8|1151.4|389
1642766900000|2022-01-21 12:08:20|1152||1151.8||1152||1151.8||0
1642766910000|2022-01-21 12:08:30|1151.6|1151.2|1151.8|1151.6|1151.8|1151.6|1151.4|1151|5342
1642766920000|2022-01-21 12:08:40|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|3073
1642766930000|2022-01-21 12:08:50|1152.4|1152|1152.6|1152|1152.6|1152.2|1152.4|1152|2307
1642766940000|2022-01-21 12:09:00|1152.4||1152.2||1152.4||1152.2||0
1642766950000|2022-01-21 12:09:10|1152.4|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|466
1642766960000|2022-01-21 12:09:20||1152.2||1152||1152.2||1152|0
1642766970000|2022-01-21 12:09:30|1152.6|1152.2|1152.6|1152.2|1152.6|1152.4|1152.6|1152.2|1186
1642766980000|2022-01-21 12:09:40||1152.4||1152.2||1152.4||1152.2|0
1642766990000|2022-01-21 12:09:50|1152.4||1152.4||1152.4||1152.4||0
1642767000000|2022-01-21 12:10:00|1152.2|1152|1152.2|1151.8|1152.4|1152|1152.2|1151.8|490
1642767010000|2022-01-21 12:10:10|1152|1151.6|1151.8|1151.4|1152.2|1151.6|1151.8|1151.4|0
1642767030000|2022-01-21 12:10:30|1151.6|1151.6|1151.8|1151.4|1151.8|1151.6|1151.6|1151.4|465
1642767040000|2022-01-21 12:10:40|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|88
1642767050000|2022-01-21 12:10:50||1151||1151.2||1151.2||1151|0
1642767080000|2022-01-21 12:11:20|1151.8|1151.4|1152|1151.6|1152|1151.8|1151.8|1151.4|798
1642767090000|2022-01-21 12:11:30|1151.8|1151.4|1151.4|1151|1151.8|1151.4|1151.4|1151|6259
1642767100000|2022-01-21 12:11:40|1151.6|1151.2|1151.6|1151.2|1151.6|1151.4|1151.4|1151.2|958
1642767110000|2022-01-21 12:11:50|1151.8|1151.4|1152.4|1152|1152.4|1152|1151.8|1151.4|3648
1642767120000|2022-01-21 12:12:00|1152.2|1151.8|1151.8|1151.4|1152.2|1151.8|1151.8|1151.4|1436
1642767130000|2022-01-21 12:12:10|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|0
1642767140000|2022-01-21 12:12:20||1151.4||1151.6||1151.6||1151.4|0
1642767150000|2022-01-21 12:12:30|1151.8|1151.4|1151.6|1151.2|1151.8|1151.6|1151.6|1151.2|845
1642767160000|2022-01-21 12:12:40|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|2443
1642767170000|2022-01-21 12:12:50|1151.4||1151.4||1151.6||1151.4||0
1642767180000|2022-01-21 12:13:00|1151.6|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.4|0
1642767190000|2022-01-21 12:13:10|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.6|1151.4|4000
1642767200000|2022-01-21 12:13:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|461
1642767210000|2022-01-21 12:13:30|1151.8|1151.4|1152|1151.6|1152|1151.8|1151.8|1151.4|400
1642767220000|2022-01-21 12:13:40|1151.8||1152||1152||1151.8||0
1642767230000|2022-01-21 12:13:50|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|0
1642767240000|2022-01-21 12:14:00|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.2|1151|13488
1642767260000|2022-01-21 12:14:20|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|2200
1642767270000|2022-01-21 12:14:30|1151.8|1151.4|1152.4|1152|1152.4|1152|1151.8|1151.4|2458
1642767280000|2022-01-21 12:14:40|1152.6|1151.8|1152.2|1151.8|1152.6|1151.8|1152|1151.6|1881
1642767290000|2022-01-21 12:14:50|1152|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.6|553
1642767300000|2022-01-21 12:15:00|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|700
1642767310000|2022-01-21 12:15:10|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|0
1642767320000|2022-01-21 12:15:20|1152.4||1152.2||1152.4||1152.2||0
1642767330000|2022-01-21 12:15:30|1152|1151.6|1152.2|1151.8|1152.4|1151.8|1152|1151.6|3000
1642767350000|2022-01-21 12:15:50|1152.4|1152|1152.4|1152|1152.4|1152|1152.4|1152|700
1642767360000|2022-01-21 12:16:00|1152.2|1151.8|1152|1151.6|1152.4|1152|1151.8|1151.6|1977
1642767370000|2022-01-21 12:16:10|1151.8|1151.4|1152|1151.4|1152|1151.6|1151.8|1151.4|0
1642767380000|2022-01-21 12:16:20|1151.8|1151.6|1151.8|1151.4|1151.8|1151.6|1151.6|1151|0
1642767390000|2022-01-21 12:16:30||1151.2||1151.4||1151.4||1151.2|0
1642767400000|2022-01-21 12:16:40|1151.6|1151.2|1152|1151.6|1152|1151.6|1151.6|1151.2|1951
1642767410000|2022-01-21 12:16:50|1151.8|1151.4|1151.6|1151.2|1151.8|1151.6|1151.6|1151.2|0
1642767420000|2022-01-21 12:17:00|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.6|1151.4|4343
1642767430000|2022-01-21 12:17:10|1152|1151.6|1152.4|1152|1152.4|1152|1152|1151.6|2177
1642767440000|2022-01-21 12:17:20|1152|1151.8|1152.2|1151.8|1152.4|1152|1152|1151.8|16015
1642767450000|2022-01-21 12:17:30||1152||1151.8||1152||1151.8|0
1642767460000|2022-01-21 12:17:40|1152|1151.6|1152|1151.6|1152|1151.8|1152|1151.6|1119
1642767470000|2022-01-21 12:17:50|1152.2|1151.8|1152.2|1151.6|1152.2|1151.8|1152.2|1151.6|0
1642767480000|2022-01-21 12:18:00||1151.8||1151.8||1151.8||1151.8|0
1642767490000|2022-01-21 12:18:10|1152.4|1152|1152.4|1151.8|1152.4|1152|1152.2|1151.8|1362
1642767500000|2022-01-21 12:18:20|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1152|470
1642767510000|2022-01-21 12:18:30|1152.2|1152.2|1152.6|1152.2|1152.6|1152.2|1152.2|1152.2|1667
1642767520000|2022-01-21 12:18:40|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.8|1152.4|1200
1642767530000|2022-01-21 12:18:50|1153|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.4|0
1642767540000|2022-01-21 12:19:00||1152.8||1152.6||1152.8||1152.6|0
1642767550000|2022-01-21 12:19:10|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1152.8|1152.6|0
1642767560000|2022-01-21 12:19:20|1153.2|1152.8|1153.4|1153|1153.6|1153.2|1153.2|1152.8|0
1642767570000|2022-01-21 12:19:30|1153.2|1152.8|1153|1152.6|1153.4|1152.8|1153|1152.6|300
1642767580000|2022-01-21 12:19:40|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|0
1642767590000|2022-01-21 12:19:50||1152.4||1152.4||1152.6||1152.4|0
1642767600000|2022-01-21 12:20:00|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.4|0
1642767610000|2022-01-21 12:20:10|1153.2||1153||1153.2||1153||0
1642767620000|2022-01-21 12:20:20|1153.2|1152.8|1153.2|1152.8|1153.4|1153|1153.2|1152.8|3174
1642767630000|2022-01-21 12:20:30|1153.4|1153|1153.4|1153|1153.4|1153.2|1153.2|1153|0
1642767660000|2022-01-21 12:21:00||1152.8||1153||1153||1152.8|0
1642767670000|2022-01-21 12:21:10|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1152.8|1152.4|1571
1642767680000|2022-01-21 12:21:20|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|0
1642767690000|2022-01-21 12:21:30|1152.8||1152.8||1152.8||1152.8||400
1642767700000|2022-01-21 12:21:40|1153|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.8|0
1642767710000|2022-01-21 12:21:50|1153.4||1153.2||1153.4||1153.2||0
1642767720000|2022-01-21 12:22:00|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1153|1152.6|640
1642767730000|2022-01-21 12:22:10|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1153|1152.6|3168
1642767740000|2022-01-21 12:22:20|1153|1152.6|1153|1152.6|1153.2|1152.8|1153|1152.6|4000
1642767750000|2022-01-21 12:22:30|1153.2||1153||1153.2||1153||400
1642767760000|2022-01-21 12:22:40|1153.2|1152.8|1153.2|1152.8|1153.2|1153|1153.2|1152.8|0
1642767770000|2022-01-21 12:22:50|1153.4|1153|1153.2|1152.8|1153.4|1153.2|1153.2|1152.8|646
1642767780000|2022-01-21 12:23:00|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|0
1642767790000|2022-01-21 12:23:10|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|0
1642767800000|2022-01-21 12:23:20|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.6|0
1642767810000|2022-01-21 12:23:30|1153.8|1153.4|1153.8|1153.4|1154|1153.6|1153.6|1153.4|2103
1642767820000|2022-01-21 12:23:40|1153.6|1153.6|1153.8|1153.4|1153.8|1153.6|1153.6|1153.4|3435
1642767830000|2022-01-21 12:23:50|1153.6|1153.2|1154|1153.6|1154|1153.6|1153.6|1153.2|4369
1642767840000|2022-01-21 12:24:00||1153.8||1153.6||1153.8||1153.6|0
1642767850000|2022-01-21 12:24:10|1153.8|1153.4|1153.8|1153.4|1153.8|1153.8|1153.8|1153.4|417
1642767860000|2022-01-21 12:24:20|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|2385
1642767870000|2022-01-21 12:24:30|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|1076
1642767880000|2022-01-21 12:24:40|1153.6|1153.2|1153.6|1153.4|1153.6|1153.4|1153.6|1153|2920
1642767890000|2022-01-21 12:24:50|1153.8|1153.2|1153.6|1153.2|1153.8|1153.4|1153.4|1153.2|1
1642767900000|2022-01-21 12:25:00|1153.8|1153.4|1153.4|1153|1153.8|1153.4|1153.2|1152.8|1414
1642767910000|2022-01-21 12:25:10||1153.2||1153||1153.2||1153|944
1642767920000|2022-01-21 12:25:20|1153.6|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|1355
1642767940000|2022-01-21 12:25:40|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.6|1153.4|0
1642767950000|2022-01-21 12:25:50|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|2767
1642767960000|2022-01-21 12:26:00|1154|1153.6|1153.8|1153.6|1154|1153.6|1153.8|1153.4|4949
1642767980000|2022-01-21 12:26:20|1153.6|1153.4|1153.4|1153.2|1153.8|1153.4|1153.4|1153.2|3060
1642767990000|2022-01-21 12:26:30|1153.2|1153|1153.2|1152.8|1153.4|1153.2|1153.2|1152.8|601
1642768000000|2022-01-21 12:26:40|1153.4|1153|1153.2|1152.8|1153.4|1153|1153|1152.8|0
1642768010000|2022-01-21 12:26:50|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1642768020000|2022-01-21 12:27:00|1153.2|1153.2|1153.4|1153|1153.4|1153.2|1153.2|1153|1013
1642768030000|2022-01-21 12:27:10|1153.2|1152.8|1153|1152.4|1153.2|1152.8|1153|1152.4|0
1642768040000|2022-01-21 12:27:20|1152.8|1152.2|1152.6|1152.2|1152.8|1152.4|1152.6|1152|0
1642768050000|2022-01-21 12:27:30|1152.4|1152.4|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|1874
1642768060000|2022-01-21 12:27:40|1152.4|1152.4|1152.4|1152|1152.4|1152.4|1152.4|1152|1000
1642768070000|2022-01-21 12:27:50|1152.2|1152.2|1152.4|1152|1152.4|1152.2|1152.2|1152|461
1642768090000|2022-01-21 12:28:10|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1151.8|1151.4|697
1642768100000|2022-01-21 12:28:20||1151.8||1151.6||1151.8||1151.6|743
1642768110000|2022-01-21 12:28:30||1151.8||1151.8||1151.8||1151.8|500
1642768120000|2022-01-21 12:28:40||1151.6||1151.6||1151.6||1151.6|268
1642768130000|2022-01-21 12:28:50|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|495
1642768140000|2022-01-21 12:29:00|1152||1152.2||1152.2||1152||0
1642768150000|2022-01-21 12:29:10|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1152|1151.6|305
1642768160000|2022-01-21 12:29:20||1151.6||1151.6||1151.8||1151.6|0
1642768170000|2022-01-21 12:29:30|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.6|458
1642768190000|2022-01-21 12:29:50|1152.4|1152|1152.2|1151.8|1152.8|1152.4|1152|1151.8|31674
1642768200000|2022-01-21 12:30:00|1152|1151.6|1152|1151.6|1152.2|1151.8|1152|1151.6|409
1642768210000|2022-01-21 12:30:10|1152.2|1151.8|1152.2|1151.8|1152.2|1152|1152.2|1151.8|0
1642768220000|2022-01-21 12:30:20|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|0
1642768230000|2022-01-21 12:30:30|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|1591
1642768240000|2022-01-21 12:30:40|1151.4|1151|1151.6|1151.2|1151.8|1151.4|1151.4|1151|0
1642768250000|2022-01-21 12:30:50|1151.8|1151.4|1151.8|1151.2|1151.8|1151.4|1151.6|1151.2|0
1642768260000|2022-01-21 12:31:00||1151.4||1151.4||1151.4||1151.4|0
1642768270000|2022-01-21 12:31:10|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|0
1642768280000|2022-01-21 12:31:20|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|0
1642768290000|2022-01-21 12:31:30|1152|1151.6|1152.2|1151.6|1152.2|1151.8|1151.8|1151.4|2179
1642768300000|2022-01-21 12:31:40|1152|1151.8|1151.8|1151.4|1152|1151.8|1151.8|1151.4|723
1642768310000|2022-01-21 12:31:50|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|0
1642768320000|2022-01-21 12:32:00|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|1444
1642768330000|2022-01-21 12:32:10|1151.4|1151.4|1151.6|1151|1151.6|1151.4|1151.4|1151|91
1642768340000|2022-01-21 12:32:20||1151.2||1151.2||1151.4||1151.2|347
1642768360000|2022-01-21 12:32:40|1151.8|1151.4|1151.8|1151.6|1151.8|1151.6|1151.6|1151.2|2205
1642768370000|2022-01-21 12:32:50|1151.6|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|1154
1642768390000|2022-01-21 12:33:10|1151.8|1151.4|1151.8|1151.2|1151.8|1151.4|1151.8|1151.2|800
1642768410000|2022-01-21 12:33:30|1151.6|1151|1151.2|1150.8|1151.6|1151|1151|1150.8|14326
1642768420000|2022-01-21 12:33:40||1151||1151||1151||1151|0
1642768430000|2022-01-21 12:33:50|1151.4|1151.2|1151.4|1151.2|1151.4|1151.2|1151.4|1151|0
1642768440000|2022-01-21 12:34:00|1151.6|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|1630
1642768450000|2022-01-21 12:34:10|1151.4|1151|1151.4|1151|1151.4|1151|1151.2|1151|458
1642768460000|2022-01-21 12:34:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.4|1151.6|1151.2|0
1642768470000|2022-01-21 12:34:30|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|1145
1642768480000|2022-01-21 12:34:40|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.8|1151.2|450
1642768490000|2022-01-21 12:34:50|1152|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.4|0
1642768500000|2022-01-21 12:35:00|1151.8||1152||1152||1151.8||1256
1642768510000|2022-01-21 12:35:10||1151.8||1151.6||1151.8||1151.6|0
1642768520000|2022-01-21 12:35:20|1151.8||1152||1152||1151.8||95
1642768530000|2022-01-21 12:35:30|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.4|0
1642768540000|2022-01-21 12:35:40|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|300
1642768550000|2022-01-21 12:35:50|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|0
1642768560000|2022-01-21 12:36:00|1151.6|1151.2|1151.8|1151.2|1151.8|1151.2|1151.6|1151.2|0
1642768570000|2022-01-21 12:36:10|1151.6|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.4|1739
1642768590000|2022-01-21 12:36:30|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|0
1642768610000|2022-01-21 12:36:50|1151.4|1151|1151.4|1151|1151.4|1151|1151.2|1151|401
1642768620000|2022-01-21 12:37:00||1151.2||1151.2||1151.2||1151.2|0
1642768630000|2022-01-21 12:37:10||1151||1151||1151||1151|0
1642768650000|2022-01-21 12:37:30|1151.2|1150.8|1151.2|1151|1151.2|1151|1151|1150.8|11212
1642768660000|2022-01-21 12:37:40|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|1974
1642768680000|2022-01-21 12:38:00|1151.6|1151.2|1151.6|1151.2|1151.6|1151.4|1151.4|1151|2968
1642768690000|2022-01-21 12:38:10|1151.4||1151.6||1151.6||1151.4||630
1642768700000|2022-01-21 12:38:20|1151.4|1151|1151.4|1151|1151.4|1151|1151.2|1151|0
1642768710000|2022-01-21 12:38:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|0
1642768720000|2022-01-21 12:38:40|1151.8|1151.4|1151.4|1151|1151.8|1151.4|1151.2|1151|6437
1642768730000|2022-01-21 12:38:50|1151.6|1151.2|1151.4|1151.2|1151.6|1151.4|1151.4|1151.2|2515
1642768740000|2022-01-21 12:39:00|1151.6|1151.4|1151.4|1151.2|1151.8|1151.4|1151.4|1151.2|1852
1642768750000|2022-01-21 12:39:10|1151.2|1151|1151.4|1151|1151.4|1151|1151.2|1151|409
1642768780000|2022-01-21 12:39:40|1151.2||1151.4||1151.4||1151.2||0
1642768790000|2022-01-21 12:39:50|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151|944
1642768800000|2022-01-21 12:40:00|1151.4|1151|1151.4|1151|1151.6|1151.2|1151.4|1151|3546
1642768810000|2022-01-21 12:40:10|1151.2||1151.2||1151.2||1151.2||83
1642768820000|2022-01-21 12:40:20|1151.4||1151.4||1151.4||1151.4||0
1642768830000|2022-01-21 12:40:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|2811
1642768840000|2022-01-21 12:40:40||1151||1151||1151||1151|0
1642768850000|2022-01-21 12:40:50|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|0
1642768860000|2022-01-21 12:41:00|1151.2||1151.4||1151.6||1151.2||0
1642768890000|2022-01-21 12:41:30|1151.2||1151.2||1151.2||1151.2||0
1642768910000|2022-01-21 12:41:50|1151.4||1151.4||1151.4||1151.4||1278
1642768920000|2022-01-21 12:42:00|1151.6|1151.2|1152|1151.6|1152|1151.6|1151.6|1151.2|4221
1642768930000|2022-01-21 12:42:10|1151.8|1151.4|1151.6|1151.4|1151.8|1151.4|1151.6|1151.4|0
1642768940000|2022-01-21 12:42:20|1151.4|1151.2|1151.4|1151.2|1151.4|1151.2|1151.4|1151|443
1642768950000|2022-01-21 12:42:30|1151.6||1151.6||1151.6||1151.6||0
1642768960000|2022-01-21 12:42:40|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|1690
1642768970000|2022-01-21 12:42:50|1151.2||1151.4||1151.4||1151.2||1496
1642768990000|2022-01-21 12:43:10|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|421
1642769000000|2022-01-21 12:43:20|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|0
1642769010000|2022-01-21 12:43:30||1151.2||1151||1151.2||1151|2500
1642769050000|2022-01-21 12:44:10||1151.2||1151.2||1151.2||1151.2|0
1642769060000|2022-01-21 12:44:20|1151.2|1151|1151|1150.8|1151.2|1151|1151|1150.8|6243
1642769070000|2022-01-21 12:44:30|1150.8|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.4|1997
1642769080000|2022-01-21 12:44:40|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|961
1642769090000|2022-01-21 12:44:50|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|209
1642769100000|2022-01-21 12:45:00|1150.4|1150|1150.4|1150|1150.6|1150.2|1150.2|1150|111
1642769110000|2022-01-21 12:45:10|1150.2||1150.4||1150.4||1150.2||444
1642769130000|2022-01-21 12:45:30|1150.2|1150.2|1150.2|1149.8|1150.2|1150.2|1149.8|1149.6|30071
1642769140000|2022-01-21 12:45:40|1150|1149.6|1150.6|1150.2|1150.6|1150.2|1149.8|1149.6|37295
1642769150000|2022-01-21 12:45:50|1150.4|1150|1150.4|1150.2|1151|1150.6|1150.2|1150|20475
1642769160000|2022-01-21 12:46:00|1150.2|1150|1150.4|1150|1150.4|1150|1149.8|1149.4|6727
1642769170000|2022-01-21 12:46:10|1150.6|1150.2|1150.6|1150.2|1150.8|1150.4|1150.6|1150|4309
1642769180000|2022-01-21 12:46:20|1150.4|1150.4|1150.4|1150.2|1150.6|1150.4|1150.4|1150.2|178
1642769190000|2022-01-21 12:46:30|1150.2|1150|1150.4|1150|1150.4|1150|1150.2|1150|3767
1642769200000|2022-01-21 12:46:40|1150.6|1150.2|1150.4|1150.2|1150.8|1150.4|1150.4|1150.2|2213
1642769210000|2022-01-21 12:46:50|1150.2|1150|1150.4|1150|1150.4|1150|1150.2|1150|2050
1642769230000|2022-01-21 12:47:10|1150.2||1150.2||1150.2||1150.2||0
1642769240000|2022-01-21 12:47:20|1150.4|1150.2|1150.8|1150.4|1150.8|1150.4|1150.2|1150|9827
1642769250000|2022-01-21 12:47:30|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|0
1642769260000|2022-01-21 12:47:40|1151|1150.6|1151.4|1151|1151.4|1151|1151|1150.6|0
1642769270000|2022-01-21 12:47:50|1151.2|1150.8|1151.2|1151|1151.2|1151|1151.2|1150.8|4842
1642769280000|2022-01-21 12:48:00|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|598
1642769300000|2022-01-21 12:48:20|1151.4|1151.4|1151.8|1151.4|1151.8|1151.6|1151.4|1151.2|33920
1642769310000|2022-01-21 12:48:30|1151.6|1151.2|1151.4|1151|1151.6|1151.4|1151.2|1151|1674
1642769320000|2022-01-21 12:48:40|1151.2|1150.8|1151.2|1151|1151.4|1151|1151|1150.6|8570
1642769330000|2022-01-21 12:48:50|1151|1150.8|1151.2|1151|1151.2|1151|1151|1150.6|23426
1642769340000|2022-01-21 12:49:00|1152.2|1150.8|1150.8|1150.4|1152.2|1151.6|1150.6|1150.2|97877
1642769350000|2022-01-21 12:49:10|1150.6|1150.2|1150.2|1149.8|1150.6|1150.2|1149.8|1149.6|9135
1642769360000|2022-01-21 12:49:20|1150|1150|1150|1149.8|1150.2|1150|1150|1149.8|0
1642769370000|2022-01-21 12:49:30|1150.2|1150|1150.2|1150|1150.4|1150|1150.2|1150|4421
1642769380000|2022-01-21 12:49:40|1150.4|1150.2|1150|1149.8|1150.4|1150.2|1150|1149.8|2469
1642769400000|2022-01-21 12:50:00|1149.8|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|1074
1642769410000|2022-01-21 12:50:10|1150|1149.6|1150.2|1149.8|1150.2|1150|1150|1149.6|238
1642769420000|2022-01-21 12:50:20|1150|1149.6|1151.2|1150.8|1151.2|1151|1149.8|1149.4|101104
1642769430000|2022-01-21 12:50:30|1151|1151|1150.8|1150.4|1151.2|1151|1150.6|1150.2|2823
1642769460000|2022-01-21 12:51:00|1150.6|1150.2|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|1516
1642769470000|2022-01-21 12:51:10|1150.4|1150|1150.4|1150|1150.4|1150|1150.2|1150|2794
1642769480000|2022-01-21 12:51:20|1150.6|1150.2|1150.8|1150.6|1150.8|1150.6|1150.6|1150.2|3940
1642769490000|2022-01-21 12:51:30|1151|1150.4|1151|1150.6|1151.2|1150.8|1150.8|1150.4|609
1642769500000|2022-01-21 12:51:40|1151.2|1150.8|1151.2|1151|1151.2|1151|1151.2|1150.8|0
1642769520000|2022-01-21 12:52:00|1151.4|1151.2|1151.2|1151|1151.4|1151.2|1151.2|1151|1971
1642769530000|2022-01-21 12:52:10|1151.4|1150.8|1151.4|1151|1151.4|1151|1151|1150.6|2044
1642769540000|2022-01-21 12:52:20|1151.2|1150.8|1151.4|1151|1151.4|1151.2|1151|1150.6|5728
1642769560000|2022-01-21 12:52:40|1151.2|1151.2|1151.2|1151|1151.2|1151.2|1150.8|1150.6|7535
1642769570000|2022-01-21 12:52:50|1151|1150.8|1151.2|1151|1151.2|1151|1151|1150.6|31127
1642769580000|2022-01-21 12:53:00|1151|1150.8|1151.2|1151|1151.2|1151|1151|1150.8|9561
1642769590000|2022-01-21 12:53:10|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.2|1151|4832
1642769600000|2022-01-21 12:53:20|1151.2|1151.2|1151.4|1151|1151.4|1151.2|1151.2|1151|856
1642769610000|2022-01-21 12:53:30|1151.2|1150.8|1151.4|1151|1151.4|1151|1151|1150.8|5718
1642769620000|2022-01-21 12:53:40||1151.2||1151.2||1151.2||1151.2|0
1642769630000|2022-01-21 12:53:50|1151.2|1151|1151.4|1151|1151.4|1151|1151.2|1151|3086
1642769640000|2022-01-21 12:54:00|1151.2|1150.8|1150.8|1150.4|1151.2|1151|1150.6|1150.4|19291
1642769650000|2022-01-21 12:54:10|1150.6|1150.6|1150.8|1150.4|1150.8|1150.6|1150.6|1150.2|392
1642769660000|2022-01-21 12:54:20|1150.6|1150.2|1151|1150.6|1151|1150.6|1150.6|1150.2|11170
1642769670000|2022-01-21 12:54:30|1150.8||1151||1151||1150.8||0
1642769680000|2022-01-21 12:54:40|1150.8|1150.4|1150.4|1150.2|1151|1150.4|1150.2|1149.8|8882
1642769690000|2022-01-21 12:54:50|1150.2|1150|1150|1149.8|1150.2|1150|1150|1149.8|1226
1642769700000|2022-01-21 12:55:00|1150.2|1149.6|1150|1149.6|1150.2|1150|1149.8|1149.6|1633
1642769710000|2022-01-21 12:55:10|1150.2|1149.8|1150.2|1149.8|1150.2|1150|1150.2|1149.8|1098
1642769720000|2022-01-21 12:55:20|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.6|289
1642769730000|2022-01-21 12:55:30|1149.8|1149.4|1150|1149.6|1150|1149.8|1149.8|1149.4|2574
1642769740000|2022-01-21 12:55:40|1149.8|1149.4|1149.6|1149.2|1150|1149.4|1149.6|1149.2|934
1642769750000|2022-01-21 12:55:50|1149.4|1149|1149.4|1149.2|1149.4|1149.2|1149.4|1149|858
1642769760000|2022-01-21 12:56:00|||||||||112
1642769770000|2022-01-21 12:56:10|1149.2|1149|1149.2|1148.8|1149.4|1149|1149|1148.8|7508
1642769780000|2022-01-21 12:56:20|1149.4|1149|1149.4|1149|1149.4|1149|1149.2|1149|363
1642769790000|2022-01-21 12:56:30|1149.2|1148.8|1148.8|1148.4|1149.2|1148.8|1148.6|1148.2|3981
1642769800000|2022-01-21 12:56:40|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.4|387
1642769810000|2022-01-21 12:56:50|1148.8|1148.4|1148.8|1148.4|1148.8|1148.6|1148.6|1148.2|1623
1642769820000|2022-01-21 12:57:00|1149|1148.6|1149|1148.8|1149|1148.8|1149|1148.4|2807
1642769850000|2022-01-21 12:57:30|1149.2|1149|1149|1148.6|1149.8|1149.4|1149|1148.6|20921
1642769860000|2022-01-21 12:57:40|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|0
1642769870000|2022-01-21 12:57:50||1149||1149||1149||1149|0
1642769880000|2022-01-21 12:58:00||1148.8||1149||1149||1148.8|2279
1642769890000|2022-01-21 12:58:10|1149.4|1149.2|1149.6|1149.2|1149.8|1149.4|1149.4|1149.2|1471
1642769900000|2022-01-21 12:58:20|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|1043
1642769910000|2022-01-21 12:58:30|1149.6|1149.2|1149.4|1149.2|1149.6|1149.2|1149.4|1149.2|0
1642769920000|2022-01-21 12:58:40|1149.6||1149.6||1149.6||1149.6||0
1642769930000|2022-01-21 12:58:50|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|6001
1642769940000|2022-01-21 12:59:00|1149.8|1149.4|1150.6|1150.2|1150.6|1150.2|1149.8|1149.2|8902
1642769950000|2022-01-21 12:59:10|1150.8|1150.4|1150.6|1150|1150.8|1150.4|1150.4|1150|4359
1642769960000|2022-01-21 12:59:20||1150.2||1150.2||1150.2||1150.2|0
1642769970000|2022-01-21 12:59:30||1150.4||1150.4||1150.4||1150.2|0
1642769980000|2022-01-21 12:59:40|1150.8|1150.6|1151|1150.6|1151|1150.6|1150.6|1150.6|2959
1642769990000|2022-01-21 12:59:50|1150.8||1151||1151||1150.8||1334
1642770000000|2022-01-21 13:00:00|1150.8|1150.8|1151|1150.6|1151|1150.8|1150.8|1150.6|0
1642770010000|2022-01-21 13:00:10|1151.2|1150.8|1151.6|1151.2|1152|1151.6|1151.2|1150.8|15386
1642770020000|2022-01-21 13:00:20|1151.4|1151|1151.8|1151.2|1151.8|1151.4|1151.4|1151|1150
1642770030000|2022-01-21 13:00:30||1151.4||1151.4||1151.4||1151.4|0
1642770040000|2022-01-21 13:00:40|1151.6|1151.2|1151.2|1151|1151.6|1151.2|1151|1150.6|6607
1642770050000|2022-01-21 13:00:50|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|565
1642770060000|2022-01-21 13:01:00|1151.6|1151.2|1151.6|1151.2|1151.6|1151.4|1151.6|1151|0
1642770070000|2022-01-21 13:01:10|1150|1149.8|1151.4|1151|1151.6|1151.2|1150|1149.8|115627
1642770080000|2022-01-21 13:01:20||1151.2||1151||1151.2||1151|0
1642770090000|2022-01-21 13:01:30|1151.6|1151.2|1151.4|1151.2|1151.8|1151.4|1151.4|1151.2|2887
1642770100000|2022-01-21 13:01:40|1151.6|1151.4|1151.6|1151.4|1151.8|1151.4|1151.6|1151.2|43
1642770110000|2022-01-21 13:01:50|1151.8|1151.6|1152|1151.6|1152.2|1151.8|1151.8|1151.6|2160
1642770120000|2022-01-21 13:02:00|1151.8|1151.4|1151.8|1151.6|1152|1151.6|1151.6|1151.4|388
1642770130000|2022-01-21 13:02:10|1151.6|1151.4|1151.4|1151|1151.6|1151.6|1151.2|1151|499
1642770160000|2022-01-21 13:02:40|1151.6|1151.2|1151.4|1151|1151.6|1151.4|1151.4|1151|2357
1642770170000|2022-01-21 13:02:50|1151.2|1150.8|1151|1150.8|1151.4|1151|1150.8|1150.6|26838
1642770180000|2022-01-21 13:03:00|1151.2|1151|1151.6|1151.2|1152|1151.6|1151|1150.8|10139
1642770200000|2022-01-21 13:03:20|1151.4|1151.4|1151.8|1151.4|1151.8|1151.4|1151.4|1151.4|1284
1642770220000|2022-01-21 13:03:40|1151.6|1151.6|1151.8|1151.4|1151.8|1151.6|1151.6|1151.4|1172
1642770230000|2022-01-21 13:03:50|1151.6|1151.2|1151.6|1151.2|1151.8|1151.2|1151.6|1151.2|808
1642770240000|2022-01-21 13:04:00|1151.4|1151|1151.4|1151|1151.4|1151|1151.2|1151|20000
1642770250000|2022-01-21 13:04:10|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|883
1642770260000|2022-01-21 13:04:20|1151.4|1151.4|1151.6|1151.2|1151.6|1151.4|1151.4|1151.2|0
1642770280000|2022-01-21 13:04:40||1151.4||1151.2||1151.4||1151.2|0
1642770290000|2022-01-21 13:04:50|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|0
1642770300000|2022-01-21 13:05:00|1151.6|1151.2|1151.8|1151.4|1152|1151.6|1151.6|1151.2|2468
1642770310000|2022-01-21 13:05:10|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151.2|0
1642770320000|2022-01-21 13:05:20||1151.6||1151.6||1151.6||1151.4|96
1642770330000|2022-01-21 13:05:30|1152|1151.4|1151.6|1151.2|1152|1151.6|1151.6|1151.2|603
1642770340000|2022-01-21 13:05:40|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.8|1151.4|0
1642770350000|2022-01-21 13:05:50|1151.6|1151.2|1151.8|1151.2|1151.8|1151.4|1151.2|1151|2965
1642770360000|2022-01-21 13:06:00|1151.6|1151.4|1151.6|1151.2|1151.6|1151.4|1151.4|1151|1050
1642770370000|2022-01-21 13:06:10|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|0
1642770380000|2022-01-21 13:06:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|443
1642770390000|2022-01-21 13:06:30|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.4|1151|0
1642770410000|2022-01-21 13:06:50||1151.2||1151||1151.2||1151|0
1642770420000|2022-01-21 13:07:00|1151.2|1150.8|1151.2|1151|1151.4|1151|1151|1150.6|8600
1642770430000|2022-01-21 13:07:10|1151.4|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|0
1642770440000|2022-01-21 13:07:20|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.6|1151|950
1642770450000|2022-01-21 13:07:30|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|0
1642770460000|2022-01-21 13:07:40||1151.4||1151||1151.4||1151|0
1642770470000|2022-01-21 13:07:50||1151.2||1151.2||1151.2||1151.2|0
1642770480000|2022-01-21 13:08:00|1151.4|1151|1151.6|1151.2|1151.6|1151.4|1151.4|1151|100
1642770490000|2022-01-21 13:08:10|1151.8|1151.4|1152|1151.8|1152|1151.8|1151.8|1151.4|2412
1642770500000|2022-01-21 13:08:20|1152.2|1151.6|1152.2|1151.8|1152.2|1152|1152.2|1151.6|2943
1642770510000|2022-01-21 13:08:30|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|394
1642770530000|2022-01-21 13:08:50|||||||||180
1642770540000|2022-01-21 13:09:00|1151.8|1151.4|1151.8|1151.4|1151.8|1151.6|1151.8|1151.4|943
1642770550000|2022-01-21 13:09:10|1151.6||1151.6||1151.6||1151.6||1246
1642770560000|2022-01-21 13:09:20|1151.8|1151.2|1151.6|1151.2|1151.8|1151.2|1151.4|1151.2|3918
1642770570000|2022-01-21 13:09:30|1151.4||1151.4||1151.4||1151.4||0
1642770580000|2022-01-21 13:09:40||1151||1151.2||1151.2||1151|4030
1642770590000|2022-01-21 13:09:50|1151.6|1151|1151.4|1151.2|1151.6|1151.4|1151.2|1150.8|27218
1642770600000|2022-01-21 13:10:00|1151.6|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|2507
1642770610000|2022-01-21 13:10:10|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|310
1642770620000|2022-01-21 13:10:20|1151.4|1151|1151.4|1151.2|1151.6|1151.2|1151.4|1151|1731
1642770630000|2022-01-21 13:10:30|1151.2|1151|1151.4|1151|1151.4|1151|1151.2|1151|944
1642770640000|2022-01-21 13:10:40|1151.2|1150.8|1151.2|1151|1151.2|1151|1151|1150.8|6738
1642770680000|2022-01-21 13:11:20|1151|1150.8|1151.2|1150.8|1151.2|1150.8|1150.6|1150.4|22222
1642770690000|2022-01-21 13:11:30|1151|1151|1151.2|1151|1151.2|1151|1151|1150.6|31558
1642770700000|2022-01-21 13:11:40|1151|1150.8|1151.2|1151|1151.2|1151|1151|1150.6|25998
1642770720000|2022-01-21 13:12:00|1151|1150.8|1150.4|1150|1151|1150.8|1150.2|1150|8819
1642770730000|2022-01-21 13:12:10|1150.2|1149.8|1150|1149.8|1150.2|1150|1150|1149.8|902
1642770740000|2022-01-21 13:12:20|1150.2|1149.6|1150|1149.6|1150.2|1149.6|1150|1149.6|2910
1642770760000|2022-01-21 13:12:40|1149.8||1149.8||1150||1149.8||0
1642770770000|2022-01-21 13:12:50|1149.6|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|1550
1642770780000|2022-01-21 13:13:00|1149.4|1149|1149.4|1149|1149.4|1149|1149.2|1148.8|0
1642770790000|2022-01-21 13:13:10|1149.6|1149.2|1149.4|1149|1149.6|1149.4|1149.2|1148.8|3488
1642770800000|2022-01-21 13:13:20||1149.2||1149.2||1149.2||1149|0
1642770810000|2022-01-21 13:13:30|1149.6|1149.4|1149.4|1149|1149.6|1149.4|1149.2|1149|741
1642770820000|2022-01-21 13:13:40|1149.2|1148.8|1149.2|1148.8|1149.4|1148.8|1149|1148.6|1583
1642770830000|2022-01-21 13:13:50|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|1715
1642770840000|2022-01-21 13:14:00|1149.8|1149.4|1150.2|1149.8|1150.4|1150|1149.8|1149.4|8230
1642770850000|2022-01-21 13:14:10|1150|1149.6|1149.8|1149.4|1150.2|1149.8|1149.8|1149.4|0
1642770860000|2022-01-21 13:14:20|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|0
1642770870000|2022-01-21 13:14:30|||||||||500
1642770880000|2022-01-21 13:14:40|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|0
1642770890000|2022-01-21 13:14:50|1149.6||1149.6||1149.8||1149.6||2544
1642770900000|2022-01-21 13:15:00|1149.4|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|444
1642770910000|2022-01-21 13:15:10|1149.6|1149.2|1149.2|1148.8|1149.6|1149.2|1149.2|1148.8|450
1642770920000|2022-01-21 13:15:20|1149.4|1149|1149.2|1148.8|1149.4|1149|1149|1148.8|0
1642770930000|2022-01-21 13:15:30|1149|1148.6|1149|1148.4|1149.2|1148.6|1148.8|1148.4|0
1642770940000|2022-01-21 13:15:40|1148.8|1148.2|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|0
1642770950000|2022-01-21 13:15:50|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|2445
1642770960000|2022-01-21 13:16:00|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|0
1642770970000|2022-01-21 13:16:10|1148.8|1148.4|1148.8|1148.4|1149|1148.6|1148.6|1148.4|1374
1642770980000|2022-01-21 13:16:20|1148.6|1148.2|1148.4|1148|1148.8|1148.6|1148.4|1148|3189
1642771000000|2022-01-21 13:16:40|1148.2|1147.8|1148.6|1148|1148.6|1148.2|1147.8|1147.4|14778
1642771010000|2022-01-21 13:16:50|1148.4|1148.2|1148.4|1147.8|1148.6|1148.4|1148.4|1147.8|0
1642771020000|2022-01-21 13:17:00|1148.2|1148|1148|1147.6|1148.2|1148|1148|1147.6|4550
1642771030000|2022-01-21 13:17:10|1148.2|1147.8|1148.2|1148|1148.2|1148|1148.2|1147.8|418
1642771050000|2022-01-21 13:17:30|||||||||50
1642771070000|2022-01-21 13:17:50|1148|1147.8|1147.8|1147.4|1148.2|1147.8|1147.8|1147.4|5445
1642771080000|2022-01-21 13:18:00|1147.6||1147.8||1147.8||1147.6||531
1642771090000|2022-01-21 13:18:10|1148|1147.6|1148|1147.6|1148|1147.8|1147.8|1147.6|4819
1642771110000|2022-01-21 13:18:30|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|0
1642771120000|2022-01-21 13:18:40|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|0
1642771130000|2022-01-21 13:18:50|1148.2|1147.4|1148.4|1148|1148.6|1148.4|1148.2|1147.4|4256
1642771140000|2022-01-21 13:19:00|1148.2|1148.2|1148.4|1148.2|1148.4|1148.2|1148.2|1148|9004
1642771160000|2022-01-21 13:19:20||1148||1148||1148.2||1148|0
1642771170000|2022-01-21 13:19:30|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148.2|1147.8|0
1642771180000|2022-01-21 13:19:40|1148.4|1148|1148.8|1148.4|1149|1148.6|1148.4|1148|587
1642771190000|2022-01-21 13:19:50||1148.6||1148.4||1148.6||1148.4|1406
1642771200000|2022-01-21 13:20:00|1149|1148.6|1150.6|1150.2|1150.6|1150.4|1149|1148.4|19755
1642771210000|2022-01-21 13:20:10|1150.4|1150.4|1151.2|1150.8|1151.2|1151|1150.4|1150.2|6142
1642771220000|2022-01-21 13:20:20|1151|1151|1151.4|1151.2|1151.4|1151.2|1151|1151|2147
1642771230000|2022-01-21 13:20:30|1151.2|1151|1151|1150.8|1151.4|1151|1151|1150.6|695
1642771240000|2022-01-21 13:20:40|1151.2|1150.6|1151.4|1151|1151.4|1151|1151.2|1150.6|504
1642771250000|2022-01-21 13:20:50|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1150.8|660
1642771260000|2022-01-21 13:21:00|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|0
1642771270000|2022-01-21 13:21:10||1150.8||1150.6||1150.8||1150.6|0
1642771280000|2022-01-21 13:21:20|1150.8|1150.4|1151|1150.4|1151|1150.6|1150.8|1150.4|1596
1642771290000|2022-01-21 13:21:30|1150.8|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.4|0
1642771300000|2022-01-21 13:21:40|1151.2|1150.8|1151|1150.6|1151.6|1151.2|1151|1150.6|1559
1642771310000|2022-01-21 13:21:50|1150.8|1150.4|1150.6|1150.2|1151|1150.6|1150.6|1150.2|0
1642771320000|2022-01-21 13:22:00|1150.4|1150|1150.4|1150|1150.6|1150.2|1150.4|1150|500
1642771330000|2022-01-21 13:22:10|1150.2||1150.2||1150.2||1150.2||0
1642771340000|2022-01-21 13:22:20|1150|1149.8|1149.6|1149.2|1150|1149.8|1149.4|1149|3194
1642771350000|2022-01-21 13:22:30|1150|1149.4|1150|1149.6|1150.2|1149.8|1150|1149.4|10232
1642771360000|2022-01-21 13:22:40||1149.4||1149.6||1149.8||1149.4|0
1642771370000|2022-01-21 13:22:50|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.8|1149.4|0
1642771380000|2022-01-21 13:23:00|1149.8|1149.4|1149.8|1149.4|1150|1149.4|1149.6|1149.2|0
1642771390000|2022-01-21 13:23:10|1150|1149.6|1150.4|1150|1150.6|1150.2|1150|1149.4|3033
1642771400000|2022-01-21 13:23:20|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150|2692
1642771410000|2022-01-21 13:23:30|1150.4|1150|1150.2|1150|1150.4|1150|1150.2|1150|457
1642771430000|2022-01-21 13:23:50|1150.4||1150.2||1150.4||1150.2||1131
1642771440000|2022-01-21 13:24:00|1150.4|1150.2|1150.4|1150|1150.8|1150.4|1150.2|1150|2775
1642771460000|2022-01-21 13:24:20|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|459
1642771470000|2022-01-21 13:24:30|1150.6|1150.2|1150.4|1150|1150.8|1150.4|1150.4|1150|0
1642771480000|2022-01-21 13:24:40|1150.6|1150.2|1150.8|1150.4|1150.8|1150.6|1150.6|1150.2|2389
1642771490000|2022-01-21 13:24:50|1150.6|1150.6|1150.6|1150.2|1150.6|1150.6|1150.6|1150|1522
1642771500000|2022-01-21 13:25:00|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|130
1642771510000|2022-01-21 13:25:10|1150.8|1150.4|1151|1150.4|1151|1150.6|1150.6|1150.2|5819
1642771520000|2022-01-21 13:25:20|1150.8|1150.2|1150.8|1150.4|1151|1150.6|1150.4|1150|3814
1642771530000|2022-01-21 13:25:30|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|0
1642771540000|2022-01-21 13:25:40|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.4|0
1642771550000|2022-01-21 13:25:50|1150.8|1150.8|1150.6|1150.2|1151|1150.8|1150.4|1150|1397
1642771560000|2022-01-21 13:26:00|1150.4|1150|1150.2|1149.8|1150.4|1150|1150|1149.8|933
1642771570000|2022-01-21 13:26:10||1150||1150||1150||1150|0
1642771580000|2022-01-21 13:26:20|1149.8|1149.8|1150.2|1149.8|1150.2|1149.8|1149.8|1149.6|8800
1642771590000|2022-01-21 13:26:30|1150|1149.6|1149.6|1149.2|1150|1149.6|1149.6|1149.2|453
1642771600000|2022-01-21 13:26:40|1149.4|1149|1149.6|1149.2|1149.6|1149.4|1148.8|1148.6|18731
1642771610000|2022-01-21 13:26:50|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|0
1642771620000|2022-01-21 13:27:00||1149.4||1149.2||1149.4||1149.2|0
1642771630000|2022-01-21 13:27:10|1149.8|1149.4|1149.8|1149.4|1149.8|1149.6|1149.8|1149.4|2192
1642771640000|2022-01-21 13:27:20|||||||||435
1642771650000|2022-01-21 13:27:30|1150|1149.6|1149.8|1149.4|1150|1149.6|1149.6|1149.4|1754
1642771660000|2022-01-21 13:27:40|1149.6||1149.6||1149.6||1149.6||0
1642771670000|2022-01-21 13:27:50|1149.8|1149.6|1149.8|1149.6|1150.2|1149.8|1149.8|1149.6|44
1642771680000|2022-01-21 13:28:00|1150|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.6|674
1642771690000|2022-01-21 13:28:10|1150.4|1150|1150.2|1149.8|1150.4|1150|1150.2|1149.8|0
1642771700000|2022-01-21 13:28:20|1150|1149.6|1150.2|1149.8|1150.4|1150|1149.8|1149.6|5748
1642771710000|2022-01-21 13:28:30|1150.4||1150.2||1150.4||1150||0
1642771720000|2022-01-21 13:28:40|1150.4||1150.2||1150.4||1150.2||0
1642771730000|2022-01-21 13:28:50|1150|1149.6|1149.8|1149.6|1150|1149.6|1149.8|1149.4|7072
1642771740000|2022-01-21 13:29:00|1150|1149.8|1149.8|1149.4|1150|1149.8|1149.8|1149.4|1368
1642771760000|2022-01-21 13:29:20|1149.6|1149.2|1149.2|1148.8|1149.6|1149.2|1149|1148.8|2071
1642771770000|2022-01-21 13:29:30||1148.6||1148.8||1148.8||1148.6|0
1642771780000|2022-01-21 13:29:40|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|174
1642771800000|2022-01-21 13:30:00|1148.8|1148.8|1149|1148.6|1149|1148.8|1148.8|1148.6|130
1642771830000|2022-01-21 13:30:30|1149.2|1148.8|1149|1148.6|1149.2|1149|1149|1148.6|5450
1642771840000|2022-01-21 13:30:40|1148.8|1148.4|1148.6|1148.2|1149|1148.6|1148.6|1148.2|5066
1642771850000|2022-01-21 13:30:50|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|0
1642771880000|2022-01-21 13:31:20|1149|1148.6|1149.2|1148.8|1149.2|1149|1149|1148.6|2738
1642771890000|2022-01-21 13:31:30|1149|1149|1149.2|1149|1149.2|1149|1149|1148.8|1853
1642771900000|2022-01-21 13:31:40|1149|1148.8|1149|1148.6|1149|1148.8|1149|1148.6|0
1642771910000|2022-01-21 13:31:50|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|422
1642771920000|2022-01-21 13:32:00|1148.6|1148.6|1149.2|1148.8|1149.2|1148.8|1148.6|1148.4|2744
1642771930000|2022-01-21 13:32:10||1149||1148.8||1149||1148.8|0
1642771940000|2022-01-21 13:32:20|1149|1148.6|1149|1148.4|1149|1148.8|1149|1148.4|0
1642771950000|2022-01-21 13:32:30|1148.8|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.4|1813
1642771960000|2022-01-21 13:32:40|1149.4|1149|1149.4|1149|1149.4|1149.2|1149.4|1149|1584
1642771970000|2022-01-21 13:32:50|1149.2|1149.2|1149.4|1149.2|1149.4|1149.2|1149.2|1149.2|0
1642771980000|2022-01-21 13:33:00|1149.2|1149|1149.6|1149.4|1149.8|1149.6|1149.2|1149|8791
1642771990000|2022-01-21 13:33:10|1149.8|1149.2|1149.8|1149.4|1149.8|1149.6|1149.8|1149.2|822
1642772000000|2022-01-21 13:33:20|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.6|0
1642772020000|2022-01-21 13:33:40||1149.8||1149.6||1149.8||1149.6|178
1642772030000|2022-01-21 13:33:50||1149.8||1149.8||1149.8||1149.8|0
1642772040000|2022-01-21 13:34:00|1149.8|1149.6|1150.4|1150|1150.6|1150.4|1149.8|1149.6|38555
1642772050000|2022-01-21 13:34:10|1150.2|1149.8|1149.8|1149.4|1150.2|1149.8|1149.6|1149.4|1860
1642772060000|2022-01-21 13:34:20|1149.6|1149.2|1149.4|1149.2|1149.6|1149.4|1149.2|1149|804
1642772070000|2022-01-21 13:34:30|1149.6|1149|1149|1148.6|1149.6|1149.2|1149|1148.6|3762
1642772080000|2022-01-21 13:34:40|1149.2|1148.8|1149.2|1148.8|1149.2|1149|1149.2|1148.8|1190
1642772090000|2022-01-21 13:34:50|1149|1148.6|1149.2|1148.8|1149.2|1149|1148.8|1148.6|713
1642772100000|2022-01-21 13:35:00|1149.4|1149|1149.8|1149.4|1150|1149.4|1149.4|1149|1905
1642772110000|2022-01-21 13:35:10|1149.6|1149.2|1150|1149.4|1150|1149.6|1149.6|1149.2|0
1642772120000|2022-01-21 13:35:20|1149.8|1149.6|1149.8|1149.4|1150|1149.6|1149.6|1149.2|444
1642772130000|2022-01-21 13:35:30|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.4|0
1642772140000|2022-01-21 13:35:40||1149.4||1149.6||1149.6||1149.4|0
1642772150000|2022-01-21 13:35:50||1149.8||1149.6||1149.8||1149.6|0
1642772160000|2022-01-21 13:36:00|1150.2|1149.8|1150.4|1150.2|1150.4|1150.2|1150.2|1149.8|1302
1642772170000|2022-01-21 13:36:10|1150.6|1150|1150.8|1150.4|1150.8|1150.4|1150.6|1150|560
1642772180000|2022-01-21 13:36:20|1151|1150.6|1151|1150.6|1151.2|1150.8|1151|1150.4|0
1642772190000|2022-01-21 13:36:30|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.8|0
1642772200000|2022-01-21 13:36:40|1151.4|1151|1151.4|1151|1151.4|1151|1151.2|1150.8|0
1642772210000|2022-01-21 13:36:50|1151.6|1151.2|1151.8|1151.4|1152|1151.6|1151.6|1151.2|9040
1642772220000|2022-01-21 13:37:00|1151.6|1151.6|1151.8|1151.4|1151.8|1151.6|1151.6|1151.4|0
1642772230000|2022-01-21 13:37:10|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|3413
1642772240000|2022-01-21 13:37:20||1151.6||1151.4||1151.6||1151.4|2429
1642772250000|2022-01-21 13:37:30|1152|1151.6|1152|1151.6|1152|1151.8|1151.8|1151.6|1253
1642772270000|2022-01-21 13:37:50|1152.2|1151.4|1151.4|1151|1152.2|1151.4|1151.4|1151|219
1642772280000|2022-01-21 13:38:00|1151.2|1150.8|1151.4|1150.8|1151.4|1151|1151|1150.6|43
1642772290000|2022-01-21 13:38:10|1151.2|1151|1151.2|1151|1151.4|1151|1151.2|1150.8|2113
1642772300000|2022-01-21 13:38:20|1151.4|1151.2|1151.2|1151|1151.6|1151.2|1151.2|1151|1322
1642772310000|2022-01-21 13:38:30||1150.8||1151||1151||1150.8|0
1642772320000|2022-01-21 13:38:40|1151.4|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.8|928
1642772330000|2022-01-21 13:38:50|1151.2|1150.8|1151.6|1151|1151.6|1151|1151.2|1150.8|0
1642772340000|2022-01-21 13:39:00|1151.4|1151.2|1151.6|1151.2|1151.8|1151.2|1151.4|1151.2|0
1642772350000|2022-01-21 13:39:10|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.8|1151.4|100
1642772360000|2022-01-21 13:39:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|0
1642772370000|2022-01-21 13:39:30|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|443
1642772380000|2022-01-21 13:39:40|1151.8|1151.4|1152.2|1151.6|1152.2|1151.8|1151.8|1151.4|2820
1642772390000|2022-01-21 13:39:50|1152|1151.8|1152.2|1152|1152.2|1152|1152|1151.8|520
1642772400000|2022-01-21 13:40:00|||||||||1517
1642772410000|2022-01-21 13:40:10|1152|1151.8|1152|1151.6|1152.2|1151.8|1151.8|1151.4|1915
1642772420000|2022-01-21 13:40:20|1151.6|1151.4|1152.2|1152|1152.2|1152|1151.6|1151.4|16648
1642772430000|2022-01-21 13:40:30|1152.4|1152.2|1152.8|1152.4|1153.2|1152.8|1152.4|1152.2|17914
1642772440000|2022-01-21 13:40:40|1152.6|1152.2|1152.2|1151.8|1152.6|1152.2|1152|1151.6|289
1642772450000|2022-01-21 13:40:50|1152|1152|1152.2|1151.8|1152.4|1152|1152|1151.8|1490
1642772460000|2022-01-21 13:41:00|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|3251
1642772470000|2022-01-21 13:41:10|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.8|1151.4|500
1642772480000|2022-01-21 13:41:20|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.2|1151|15771
1642772490000|2022-01-21 13:41:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|0
1642772500000|2022-01-21 13:41:40|1151.4|1151.4|1151.8|1151.2|1151.8|1151.4|1151.4|1151.2|0
1642772510000|2022-01-21 13:41:50|1151.6||1151.6||1151.6||1151.6||0
1642772520000|2022-01-21 13:42:00|1151.4|1151|1151.4|1151|1151.4|1151|1151.2|1150.8|1900
1642772530000|2022-01-21 13:42:10||1150.8||1151||1151||1150.8|178
1642772540000|2022-01-21 13:42:20|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|0
1642772560000|2022-01-21 13:42:40|1151.4|1151|1151.2|1150.8|1151.6|1151|1151.2|1150.8|1513
1642772570000|2022-01-21 13:42:50|1151.4|1151|1151.2|1150.8|1151.4|1151.2|1151.2|1150.8|4300
1642772580000|2022-01-21 13:43:00||1151||1150.8||1151||1150.8|2814
1642772590000|2022-01-21 13:43:10|1151.4|1151|1151.4|1151.2|1151.4|1151.2|1151.4|1150.8|557
1642772600000|2022-01-21 13:43:20|1151.6|1151.4|1152.2|1151.8|1152.2|1152|1151.6|1151.2|5201
1642772610000|2022-01-21 13:43:30|1152.4|1152|1152.6|1152.2|1152.8|1152.4|1152.2|1151.8|0
1642772620000|2022-01-21 13:43:40|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|0
1642772630000|2022-01-21 13:43:50|1152.4|1152|1152.4|1152|1152.6|1152.2|1152.4|1152|2414
1642772650000|2022-01-21 13:44:10|1152.2|1151.8|1152.2|1152|1152.6|1152.2|1152|1151.8|11615
1642772680000|2022-01-21 13:44:40|1152.4|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|307
1642772690000|2022-01-21 13:44:50|1152.2|1152.2|1151.8|1151.4|1152.2|1152.2|1151.8|1151.4|1103
1642772700000|2022-01-21 13:45:00|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|0
1642772710000|2022-01-21 13:45:10|1151.4||1151.6||1151.6||1151.4||0
1642772720000|2022-01-21 13:45:20||1151.4||1151.2||1151.4||1151.2|0
1642772740000|2022-01-21 13:45:40|1151.4|1151|1151.6|1151.2|1151.6|1151.4|1151.4|1151|0
1642772750000|2022-01-21 13:45:50|1151.4|1151|1151.4|1151.2|1151.6|1151.2|1151.4|1151|0
1642772760000|2022-01-21 13:46:00|1151.2|1151|1151.2|1151|1151.2|1151|1151.2|1151|1155
1642772770000|2022-01-21 13:46:10|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|0
1642772780000|2022-01-21 13:46:20||1151.2||1151.2||1151.2||1151.2|160
1642772790000|2022-01-21 13:46:30|1151.6|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.4|1544
1642772800000|2022-01-21 13:46:40||1151.4||1151.4||1151.6||1151.4|0
1642772810000|2022-01-21 13:46:50|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.6|1151.4|443
1642772820000|2022-01-21 13:47:00|1152.2|1151.8|1152|1151.8|1152.4|1152|1152|1151.6|586
1642772830000|2022-01-21 13:47:10|1151.8|1151.6|1151.8|1151.4|1151.8|1151.6|1151.8|1151.4|1294
1642772840000|2022-01-21 13:47:20|1151.6|1151.2|1151.6|1151.4|1151.6|1151.4|1151.6|1151.2|0
1642772850000|2022-01-21 13:47:30|1151.4|1151.2|1151.4|1151.2|1151.4|1151.2|1151.4|1151|61
1642772860000|2022-01-21 13:47:40|1151.2|1151|1151.2|1151|1151.2|1151|1151.2|1151|957
1642772870000|2022-01-21 13:47:50|1151|1150.8|1150.6|1150.4|1151|1150.8|1150.6|1150.4|3494
1642772880000|2022-01-21 13:48:00|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|1150.6|1150.4|1402
1642772890000|2022-01-21 13:48:10|1151||1150.8||1151||1150.8||0
1642772910000|2022-01-21 13:48:30|1151|1150.8|1150.8|1150.4|1151.2|1150.8|1150.8|1150.4|728
1642772920000|2022-01-21 13:48:40|1150.6||1150.6||1150.8||1150.6||0
1642772930000|2022-01-21 13:48:50|1150.4|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|1200
1642772950000|2022-01-21 13:49:10|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1121
1642772960000|2022-01-21 13:49:20||1150.4||1150.4||1150.4||1150.4|0
1642772980000|2022-01-21 13:49:40|1150.4|1150.2|1150.4|1150.2|1150.4|1150.2|1150.2|1150|2629
1642772990000|2022-01-21 13:49:50||1150||1150||1150.2||1150|0
1642773000000|2022-01-21 13:50:00|1150.6|1150.2|1151.2|1150.8|1151.2|1150.8|1150.6|1150.2|4151
1642773010000|2022-01-21 13:50:10|1151.4|1151|1151.2|1150.8|1151.4|1151.2|1151.2|1150.8|1263
1642773020000|2022-01-21 13:50:20|1151|1150.6|1151|1150.6|1151.2|1150.6|1150.6|1150.2|966
1642773030000|2022-01-21 13:50:30|1150.8|1150.4|1151.2|1150.8|1151.2|1151|1150.8|1150.4|0
1642773040000|2022-01-21 13:50:40|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1151|1150.6|0
1642773050000|2022-01-21 13:50:50|1151|1150.6|1151.2|1150.8|1151.2|1151|1151|1150.6|1111
1642773060000|2022-01-21 13:51:00|1151|1150.6|1151|1150.6|1151.2|1150.8|1151|1150.6|0
1642773070000|2022-01-21 13:51:10|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|531
1642773080000|2022-01-21 13:51:20|1150.8|1150.4|1150.6|1150.2|1151|1150.6|1150.6|1150.2|2633
1642773090000|2022-01-21 13:51:30|1150.4|1150|1150.8|1150.4|1150.8|1150.4|1150|1149.8|5243
1642773100000|2022-01-21 13:51:40|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|0
1642773110000|2022-01-21 13:51:50|1150.6|1150.2|1150.4|1150.2|1150.6|1150.2|1150.4|1150.2|1979
1642773120000|2022-01-21 13:52:00|1150.6|1149.8|1150.2|1149.8|1150.6|1150|1150|1149.6|10131
1642773130000|2022-01-21 13:52:10|1150.4|1150|1150.6|1150.2|1150.6|1150.4|1150.4|1150|6054
1642773140000|2022-01-21 13:52:20|1150.4|1150.4|1150.6|1150.2|1150.6|1150.4|1150.4|1150.2|1506
1642773150000|2022-01-21 13:52:30|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.6|1150.4|324
1642773160000|2022-01-21 13:52:40|1150.8|1150.4|1150.6|1150.4|1150.8|1150.4|1150.6|1150.4|444
1642773170000|2022-01-21 13:52:50|1150.8|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.6|0
1642773180000|2022-01-21 13:53:00|1150.8||1150.8||1150.8||1150.8||0
1642773190000|2022-01-21 13:53:10|1150.6|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|0
1642773200000|2022-01-21 13:53:20|1150.6|1150.2|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|0
1642773210000|2022-01-21 13:53:30|1150.4|1150|1150.4|1150|1150.6|1150|1150.4|1150|444
1642773220000|2022-01-21 13:53:40|1150.2|1149.8|1150.4|1150|1150.4|1150|1150.2|1149.8|0
1642773230000|2022-01-21 13:53:50||1150.2||1150||1150.2||1150|0
1642773240000|2022-01-21 13:54:00|1150|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.6|4840
1642773250000|2022-01-21 13:54:10|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.6|1212
1642773260000|2022-01-21 13:54:20|1149.8|1149.4|1149.8|1149.4|1150|1149.6|1149.4|1149.2|8207
1642773270000|2022-01-21 13:54:30||1149.6||1149.4||1149.6||1149.4|0
1642773280000|2022-01-21 13:54:40|1150|1149.6|1150|1149.6|1150|1149.8|1149.8|1149.6|970
1642773290000|2022-01-21 13:54:50|1150.2|1149.8|1150.4|1150|1150.6|1150.2|1150.2|1149.8|874
1642773300000|2022-01-21 13:55:00|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.2|1150|1000
1642773310000|2022-01-21 13:55:10|1150.4|1150|1150|1149.6|1150.4|1150|1150|1149.6|1402
1642773320000|2022-01-21 13:55:20|1150.2|1149.8|1150|1149.6|1150.2|1150|1150|1149.6|3309
1642773330000|2022-01-21 13:55:30|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|0
1642773350000|2022-01-21 13:55:50|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149|4746
1642773360000|2022-01-21 13:56:00|1149.4|1149.4|1150|1149.8|1150.2|1149.8|1149.4|1149|6941
1642773370000|2022-01-21 13:56:10||1149.6||1149.8||1149.8||1149.6|0
1642773380000|2022-01-21 13:56:20|1149.8|1149.6|1150|1149.6|1150|1149.8|1149.8|1149.6|760
1642773390000|2022-01-21 13:56:30|1149.4|1149.2|1149.6|1149|1149.8|1149.6|1149.4|1149|78846
1642773400000|2022-01-21 13:56:40|1149.4|1149.2|1149.6|1149.4|1149.6|1149.4|1149.2|1148.8|3860
1642773410000|2022-01-21 13:56:50|1149.8|1149.6|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|3437
1642773420000|2022-01-21 13:57:00|1149.6|1149.2|1149.4|1149.2|1149.8|1149.2|1149.4|1149.2|1249
1642773430000|2022-01-21 13:57:10|1149.2|1149|1149.6|1149.2|1149.6|1149.2|1149.2|1149|902
1642773440000|2022-01-21 13:57:20|1149.4|1149|1149.4|1149|1149.6|1149.2|1149.4|1149|0
1642773450000|2022-01-21 13:57:30|1149.2||1149.4||1149.4||1149.2||0
1642773460000|2022-01-21 13:57:40|1149.2||1149.4||1149.4||1149.2||0
1642773470000|2022-01-21 13:57:50|1149.2|1149.2|1149.4|1149|1149.4|1149.2|1149.2|1149|1328
1642773490000|2022-01-21 13:58:10|1149.2|1149.2|1149.4|1149.2|1149.4|1149.2|1149.2|1149.2|984
1642773500000|2022-01-21 13:58:20|1149.2|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.8|447
1642773510000|2022-01-21 13:58:30|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|4000
1642773520000|2022-01-21 13:58:40|1149.8|1149.4|1149.8|1149.6|1149.8|1149.6|1149.8|1149.4|1122
1642773530000|2022-01-21 13:58:50|1150|1149.8|1149.8|1149.6|1150.2|1149.8|1149.8|1149.4|112
1642773540000|2022-01-21 13:59:00|1149.6|1149.4|1149.4|1149|1149.6|1149.4|1149.4|1149|1451
1642773550000|2022-01-21 13:59:10|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|1388
1642773560000|2022-01-21 13:59:20|1149.6||1149.8||1149.8||1149.6||0
1642773570000|2022-01-21 13:59:30|1149.6|1149.2|1149.8|1149.2|1149.8|1149.4|1149.6|1149.2|0
1642773580000|2022-01-21 13:59:40|1149.6|1149.4|1149.6|1149.2|1149.6|1149.4|1149.6|1149.2|779
1642773590000|2022-01-21 13:59:50|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|123
1642773600000|2022-01-21 14:00:00|1149.8|1149.4|1149.8|1149.2|1150|1149.8|1149.6|1149.2|2349
1642773610000|2022-01-21 14:00:10|1149.6||1149.6||1149.6||1149.4||177
1642773620000|2022-01-21 14:00:20|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.8|1149.4|366
1642773630000|2022-01-21 14:00:30|1150.2|1149.8|1150.2|1149.6|1150.2|1149.8|1150|1149.6|0
1642773640000|2022-01-21 14:00:40|1150||1150||1150||1150||0
1642773650000|2022-01-21 14:00:50|1149.8|1149.4|1149.6|1149.4|1149.8|1149.4|1149.6|1149.4|691
1642773660000|2022-01-21 14:01:00|1149.8|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|911
1642773670000|2022-01-21 14:01:10|1150|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|1444
1642773680000|2022-01-21 14:01:20|1149.6|1149.2|1149.6|1149.4|1149.8|1149.4|1149.4|1149|6398
1642773690000|2022-01-21 14:01:30|1149.4|1149.2|1149|1148.6|1149.4|1149.2|1149|1148.6|10904
1642773700000|2022-01-21 14:01:40|1148.8||1149||1149||1148.8||1004
1642773710000|2022-01-21 14:01:50|1148.8|1148.8|1148.8|1148.4|1149|1148.8|1148.6|1148.4|1340
1642773720000|2022-01-21 14:02:00|1148.6|1148.6|1148.6|1148.4|1148.6|1148.6|1148.6|1148.4|1000
1642773730000|2022-01-21 14:02:10|1148.8|1148.2|1148.4|1148|1148.8|1148.2|1148.4|1148|1944
1642773740000|2022-01-21 14:02:20|1148.6|1148.2|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|545
1642773750000|2022-01-21 14:02:30|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|0
1642773760000|2022-01-21 14:02:40|1148.4|1148|1148.6|1148.2|1148.6|1148.4|1148.2|1148|0
1642773770000|2022-01-21 14:02:50|1148.8|1148.4|1148.6|1148.2|1148.8|1148.6|1148.6|1148.2|479
1642773780000|2022-01-21 14:03:00|1148.8|1148.4|1149|1148.6|1149|1148.8|1148.6|1148.2|1783
1642773790000|2022-01-21 14:03:10|1148.8|1148.4|1148.6|1148.4|1148.8|1148.6|1148.6|1148.2|825
1642773800000|2022-01-21 14:03:20|1148.8|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|420
1642773810000|2022-01-21 14:03:30|1148.8||1149||1149||1148.8||129
1642773820000|2022-01-21 14:03:40|1148.8|1148.4|1148.6|1148.4|1148.8|1148.4|1148.6|1148.2|0
1642773830000|2022-01-21 14:03:50|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148.2|0
1642773840000|2022-01-21 14:04:00|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1148|567
1642773860000|2022-01-21 14:04:20|1148.2||1148.4||1148.4||1148.2||0
1642773870000|2022-01-21 14:04:30|1148.2|1147.8|1147.8|1147.4|1148.2|1147.8|1147.6|1147.2|21274
1642773880000|2022-01-21 14:04:40|1147.6|1147.2|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|486
1642773890000|2022-01-21 14:04:50|1147.8|1147.4|1147.8|1147.6|1147.8|1147.6|1147.8|1147.4|962
1642773900000|2022-01-21 14:05:00|1147.6|1147.4|1147.6|1147.2|1147.6|1147.4|1147.6|1147.2|70
1642773910000|2022-01-21 14:05:10|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|0
1642773920000|2022-01-21 14:05:20|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|0
1642773940000|2022-01-21 14:05:40|1147.8|1147|1147.8|1147.2|1147.8|1147.6|1147.6|1147|1103
1642773950000|2022-01-21 14:05:50|1147.6|1147|1147.4|1147|1147.8|1147.2|1147.4|1147|6597
1642773960000|2022-01-21 14:06:00|1147.2|1146.8|1147|1146.8|1147.2|1146.8|1146.8|1146.4|8119
1642773970000|2022-01-21 14:06:10|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|0
1642773980000|2022-01-21 14:06:20|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.4|2500
1642773990000|2022-01-21 14:06:30|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|981
1642774000000|2022-01-21 14:06:40|1146.6||1146.6||1146.8||1146.6||0
1642774010000|2022-01-21 14:06:50|1146.8||1146.6||1146.8||1146.6||0
1642774020000|2022-01-21 14:07:00|1146.8|1146.2|1146.2|1145.8|1146.8|1146.4|1146.2|1145.8|16001
1642774030000|2022-01-21 14:07:10|1146|1145.6|1146.4|1146|1146.4|1146.2|1146|1145.6|1732
1642774050000|2022-01-21 14:07:30|1146.2|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|445
1642774060000|2022-01-21 14:07:40|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1145.8|1145.6|2966
1642774070000|2022-01-21 14:07:50|1146.2|1145.8|1146.2|1146|1146.4|1146|1146.2|1145.6|665
1642774080000|2022-01-21 14:08:00|1146|1145.8|1146.2|1146|1146.2|1146|1146|1145.8|446
1642774090000|2022-01-21 14:08:10||1145.8||1145.8||1146||1145.8|0
1642774100000|2022-01-21 14:08:20|1146.4|1146|1146.4|1146.2|1146.4|1146.2|1146.2|1146|2502
1642774110000|2022-01-21 14:08:30|||||||||1000
1642774120000|2022-01-21 14:08:40|1146.6|1146.4|1145.8|1145.4|1146.8|1146.4|1145.6|1145.4|9093
1642774140000|2022-01-21 14:09:00|1145.6|1145.6|1145.8|1145.4|1145.8|1145.6|1145.6|1145.4|841
1642774150000|2022-01-21 14:09:10|1146|1145.2|1145.8|1145.4|1146|1145.4|1145.6|1145.2|2647
1642774160000|2022-01-21 14:09:20|1146|1145.6|1146|1145.4|1146|1145.6|1145.8|1145.4|2692
1642774170000|2022-01-21 14:09:30|1145.8|1145.2|1145.6|1145.2|1146|1145.2|1145.6|1145.2|1620
1642774180000|2022-01-21 14:09:40|1145.4|1145|1145|1144.6|1145.4|1145|1145|1144.6|27787
1642774190000|2022-01-21 14:09:50|1145.2|1144.8|1145.2|1145|1145.2|1145|1145|1144.6|925
1642774200000|2022-01-21 14:10:00|1145|1144.8|1144.8|1144.4|1145|1144.8|1144.8|1144.4|3122
1642774210000|2022-01-21 14:10:10|1144.6|1144.6|1145.4|1144.8|1145.4|1145|1144.6|1144.6|2595
1642774220000|2022-01-21 14:10:20|1145.2|1144.6|1144.8|1144.4|1145.2|1144.6|1144.8|1144.4|0
1642774230000|2022-01-21 14:10:30|1145|1144.6|1145|1144.4|1145.2|1144.8|1144.8|1144.4|6032
1642774240000|2022-01-21 14:10:40|1144.8|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|0
1642774250000|2022-01-21 14:10:50|1144.6|1144.2|1144.6|1144.2|1144.8|1144.4|1144.2|1144|5182
1642774260000|2022-01-21 14:11:00|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.4|1144|714
1642774270000|2022-01-21 14:11:10|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.2|1144|259
1642774280000|2022-01-21 14:11:20|1144.6|1144.2|1144.2|1143.8|1144.6|1144.4|1144.2|1143.6|8324
1642774290000|2022-01-21 14:11:30|1144.4|1144|1144|1143.6|1144.6|1144.2|1143.8|1143.6|1404
1642774300000|2022-01-21 14:11:40|1144.2|1143.4|1144.2|1143.8|1144.2|1143.8|1144|1143.4|0
1642774310000|2022-01-21 14:11:50|1144.4|1143.6|1144.2|1143.6|1144.4|1143.8|1144|1143.6|0
1642774320000|2022-01-21 14:12:00|1144.4|1143.8|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|446
1642774330000|2022-01-21 14:12:10|1144.4|1144|1144.6|1144.2|1144.8|1144.2|1144.4|1144|1100
1642774340000|2022-01-21 14:12:20|1144.8|1144|1144.4|1144.2|1144.8|1144.2|1144.4|1144|2033
1642774350000|2022-01-21 14:12:30|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.4|1144.2|1468
1642774360000|2022-01-21 14:12:40|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1143.8|603
1642774370000|2022-01-21 14:12:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|1846
1642774380000|2022-01-21 14:13:00|1144.8|1144.4|1144.8|1144.2|1145|1144.6|1144.6|1144.2|661
1642774390000|2022-01-21 14:13:10|1144.6|1144.4|1144.4|1143.8|1144.8|1144.4|1144.4|1143.8|467
1642774400000|2022-01-21 14:13:20|1144.6|1144|1144.8|1144.4|1144.8|1144.6|1144.6|1144|0
1642774410000|2022-01-21 14:13:30|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|0
1642774420000|2022-01-21 14:13:40|1144.8|1144.4|1144.8|1144.4|1145|1144.6|1144.8|1144.4|949
1642774430000|2022-01-21 14:13:50|1145|1144.2|1145.2|1144.6|1145.2|1144.8|1145|1144.2|7200
1642774440000|2022-01-21 14:14:00|1145|1144.4|1144.4|1144|1145|1144.4|1144.4|1144|0
1642774450000|2022-01-21 14:14:10|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.6|2856
1642774460000|2022-01-21 14:14:20|1144|1143.6|1144.2|1143.8|1144.2|1143.8|1143.8|1143.6|1036
1642774470000|2022-01-21 14:14:30|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|467
1642774480000|2022-01-21 14:14:40|1144.4|1144|1144.4|1144.2|1144.4|1144.2|1144.4|1143.8|242
1642774490000|2022-01-21 14:14:50|1144.6|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|0
1642774500000|2022-01-21 14:15:00|1144.4|1144|1144.6|1144|1144.6|1144|1144.2|1143.8|552
1642774510000|2022-01-21 14:15:10|1144.4|1144.2|1144.6|1144|1144.8|1144.4|1144.4|1144|1588
1642774520000|2022-01-21 14:15:20||1144.2||1144.2||1144.2||1144|0
1642774530000|2022-01-21 14:15:30|1144.4|1144|1144.4|1143.8|1144.6|1144.4|1144.2|1143.8|6941
1642774540000|2022-01-21 14:15:40|1144.6|1144|1144.6|1144.2|1144.6|1144.2|1144.6|1144|1000
1642774550000|2022-01-21 14:15:50|1144.8|1144.4|1144.8|1144.4|1145|1144.4|1144.8|1144.4|0
1642774560000|2022-01-21 14:16:00|1145|1144.6|1145.4|1145|1145.4|1145|1145|1144.6|2146
1642774570000|2022-01-21 14:16:10|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.6|1145.2|444
1642774580000|2022-01-21 14:16:20|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1145|953
1642774590000|2022-01-21 14:16:30|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|0
1642774600000|2022-01-21 14:16:40|1144.8|1144.4|1145.2|1145|1145.2|1145|1144.8|1144.4|446
1642774610000|2022-01-21 14:16:50|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|1209
1642774620000|2022-01-21 14:17:00||1145.4||1145.4||1145.4||1145.2|77
1642774630000|2022-01-21 14:17:10|1145.8|1145.6|1145.6|1145.2|1145.8|1145.6|1145.6|1145.2|1415
1642774640000|2022-01-21 14:17:20|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1145|1552
1642774650000|2022-01-21 14:17:30|1145.2|1144.8|1145.2|1144.8|1145.4|1145|1145|1144.8|2200
1642774660000|2022-01-21 14:17:40|1145|1144.6|1144.6|1144.2|1145|1144.6|1144.6|1144.2|822
1642774670000|2022-01-21 14:17:50|1144.4|1144|1144.8|1144.4|1144.8|1144.6|1144.4|1144|2339
1642774680000|2022-01-21 14:18:00|1144.6|1144.2|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|10
1642774700000|2022-01-21 14:18:20|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.2|1143.8|650
1642774710000|2022-01-21 14:18:30||1144.2||1144||1144.2||1144|0
1642774720000|2022-01-21 14:18:40|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.8|0
1642774730000|2022-01-21 14:18:50|1144.4|1144|1144.6|1144.2|1144.6|1144.4|1144.4|1143.8|3241
1642774740000|2022-01-21 14:19:00|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|571
1642774760000|2022-01-21 14:19:20|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|0
1642774770000|2022-01-21 14:19:30|1144.8|1144.4|1145.2|1144.8|1145.4|1145|1144.8|1144.4|1334
1642774780000|2022-01-21 14:19:40|1145|1145|1145.4|1145|1145.4|1145|1145|1144.8|3139
1642774790000|2022-01-21 14:19:50|1145.6|1145.2|1145.4|1145.2|1145.6|1145.4|1145.4|1145|1827
1642774800000|2022-01-21 14:20:00|1145.2|1145|1145|1144.6|1145.2|1145|1145|1144.6|2122
1642774810000|2022-01-21 14:20:10|1144.8|1144.8|1145.8|1145.4|1145.8|1145.6|1144.8|1144.6|6726
1642774820000|2022-01-21 14:20:20|1145.6|1145.2|1145.2|1144.8|1145.6|1145.2|1145.2|1144.8|0
1642774830000|2022-01-21 14:20:30|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|0
1642774840000|2022-01-21 14:20:40|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|1031
1642774850000|2022-01-21 14:20:50|1145.4|1145|1145.4|1145|1145.6|1145.2|1145|1144.8|1025
1642774860000|2022-01-21 14:21:00|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|0
1642774870000|2022-01-21 14:21:10|1145.8|1145.4|1146|1145.4|1146|1145.4|1145.8|1145.4|446
1642774880000|2022-01-21 14:21:20|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|1145.8|1145.6|0
1642774890000|2022-01-21 14:21:30||1145.4||1145.2||1145.4||1145.2|0
1642774900000|2022-01-21 14:21:40|1145.6||1145.6||1145.6||1145.6||0
1642774910000|2022-01-21 14:21:50|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1144.8|481
1642774920000|2022-01-21 14:22:00|1145.2|1145.2|1145|1144.6|1145.2|1145.2|1145|1144.6|467
1642774930000|2022-01-21 14:22:10|1144.8|1144.4|1144.8|1144.2|1145|1144.6|1144.8|1144.2|152
1642774940000|2022-01-21 14:22:20|1144.6|1144.4|1144.6|1144.2|1145|1144.6|1144.6|1144|8467
1642774950000|2022-01-21 14:22:30|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.4|1144|0
1642774960000|2022-01-21 14:22:40|1144.2|1144.2|1144.4|1144|1144.4|1144.2|1144.2|1144|946
1642774970000|2022-01-21 14:22:50|1144.2||1144.4||1144.4||1144.2||120
1642774980000|2022-01-21 14:23:00|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1642774990000|2022-01-21 14:23:10|1144|1143.6|1144|1143.6|1144.2|1143.8|1143.8|1143.4|6000
1642775000000|2022-01-21 14:23:20|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|0
1642775010000|2022-01-21 14:23:30|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|1980
1642775020000|2022-01-21 14:23:40|1143.6|1143.2|1143.4|1143.2|1143.6|1143.2|1143.4|1143.2|49
1642775040000|2022-01-21 14:24:00|1143.6||1143.6||1143.6||1143.6||1019
1642775060000|2022-01-21 14:24:20||1143.4||1143.2||1143.4||1143.2|0
1642775070000|2022-01-21 14:24:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.8|1143.4|1666
1642775080000|2022-01-21 14:24:40|1144|1143.6|1144.2|1143.8|1144.4|1144|1144|1143.4|1356
1642775100000|2022-01-21 14:25:00|1144.4|1144|1144.6|1144|1144.6|1144.2|1144.2|1143.8|1926
1642775110000|2022-01-21 14:25:10|1144.8|1144.2|1143.8|1143.4|1145|1144.6|1143.8|1143.4|2965
1642775120000|2022-01-21 14:25:20|1144|1143.6|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|650
1642775130000|2022-01-21 14:25:30|1144|1143.6|1144|1143.6|1144.2|1143.8|1143.8|1143.4|2953
1642775140000|2022-01-21 14:25:40|1143.8|1143.4|1144.2|1143.8|1144.2|1144|1143.8|1143.4|352
1642775150000|2022-01-21 14:25:50|1144|1143.6|1144|1143.6|1144.2|1143.6|1143.8|1143.4|0
1642775160000|2022-01-21 14:26:00|1144.2|1143.8|1144.2|1144|1144.2|1144|1144|1143.6|0
1642775180000|2022-01-21 14:26:20|1144.4|1144.2|1144|1143.6|1144.6|1144.2|1144|1143.6|2643
1642775190000|2022-01-21 14:26:30|1144.2|1143.8|1144.8|1144.4|1144.8|1144.6|1144.2|1143.8|940
1642775200000|2022-01-21 14:26:40|1145|1144.6|1144.8|1144.4|1145.2|1144.8|1144.8|1144.4|467
1642775210000|2022-01-21 14:26:50|1144.6|1144.6|1144.6|1144.2|1144.8|1144.6|1144.4|1144.2|1527
1642775220000|2022-01-21 14:27:00|1144.4|1144|1144.4|1144|1144.6|1144.2|1144.4|1144|0
1642775240000|2022-01-21 14:27:20|1144.2|1143.8|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|1447
1642775250000|2022-01-21 14:27:30||1143.2||1143.6||1143.6||1143.2|0
1642775260000|2022-01-21 14:27:40|1144|1143.8|1144.4|1144|1144.6|1144.2|1144|1143.6|1329
1642775270000|2022-01-21 14:27:50|1144.6|1144.2|1144.8|1144.4|1145|1144.6|1144.4|1144|5366
1642775280000|2022-01-21 14:28:00|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|346
1642775290000|2022-01-21 14:28:10|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.4|1144.2|0
1642775300000|2022-01-21 14:28:20|1144.8|1144.4|1144.8|1144.4|1145|1144.6|1144.8|1144.4|100
1642775310000|2022-01-21 14:28:30|1144.6|1144.2|1144.8|1144.4|1145|1144.6|1144.6|1144.2|0
1642775320000|2022-01-21 14:28:40|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|0
1642775330000|2022-01-21 14:28:50|1144.4|1144|1144|1143.6|1144.4|1144|1144|1143.6|1276
1642775340000|2022-01-21 14:29:00|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|953
1642775350000|2022-01-21 14:29:10|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|553
1642775360000|2022-01-21 14:29:20|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|4092
1642775370000|2022-01-21 14:29:30|1144.2|1143.8|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|446
1642775380000|2022-01-21 14:29:40|1144.8|1144.4|1145.4|1145|1145.4|1145|1144.8|1144.4|5940
1642775390000|2022-01-21 14:29:50|1145.6|1145.2|1145|1144.6|1145.8|1145.4|1144.8|1144.6|2565
1642775400000|2022-01-21 14:30:00|1144.8|1144.4|1143.8|1143.4|1145.4|1145|1143.6|1143.4|18987
1642775410000|2022-01-21 14:30:10|1144|1143.6|1142.6|1142.2|1144|1143.6|1142.4|1142.2|13594
1642775420000|2022-01-21 14:30:20|1142.8|1142.4|1143.2|1142.8|1143.2|1142.8|1142.6|1142.2|15611
1642775430000|2022-01-21 14:30:30|1143|1142.6|1142|1141.6|1143|1142.6|1142|1141.4|12740
1642775440000|2022-01-21 14:30:40|1141.8|1141.4|1141|1140.6|1141.8|1141.4|1140.8|1140.4|21107
1642775450000|2022-01-21 14:30:50|1141.2|1140.8|1141|1140.6|1141.2|1141|1141|1140.4|1710
1642775460000|2022-01-21 14:31:00|1141.2|1140.8|1142|1141.4|1142|1141.6|1141.2|1140.6|16585
1642775470000|2022-01-21 14:31:10|1141.8|1141.2|1142.2|1141.8|1142.6|1142|1141.2|1140.8|1154
1642775480000|2022-01-21 14:31:20|1142.4|1141.6|1141.4|1141|1142.4|1141.6|1141.4|1141|1264
1642775490000|2022-01-21 14:31:30|1141.6|1141.4|1141.4|1141|1142|1141.6|1141.2|1141|977
1642775500000|2022-01-21 14:31:40|1141.6|1141.2|1141.4|1141|1141.8|1141.4|1141.4|1141|2245
1642775510000|2022-01-21 14:31:50|1141.2|1140.8|1141.4|1140.8|1141.4|1140.8|1140.6|1140.2|8894
1642775520000|2022-01-21 14:32:00|1141.2|1140.6|1140.2|1139.8|1141.2|1140.6|1139.8|1139.6|37238
1642775530000|2022-01-21 14:32:10|1140.4|1139.6|1140.6|1140.2|1140.8|1140.4|1140.4|1139.6|6816
1642775540000|2022-01-21 14:32:20|1140.4|1140.4|1140.6|1140|1140.8|1140.4|1140.2|1140|3851
1642775550000|2022-01-21 14:32:30|1140.4|1140.2|1140.6|1140.4|1141|1140.6|1140.4|1140|9202
1642775560000|2022-01-21 14:32:40|1140.8|1140.2|1141.2|1140.8|1141.4|1140.8|1140.4|1140|1075
1642775570000|2022-01-21 14:32:50|1141|1140.6|1141.6|1141.2|1141.8|1141.4|1140.6|1140.4|1492
1642775580000|2022-01-21 14:33:00|1141.8|1141.4|1142.4|1142|1142.8|1142.2|1141.4|1141.2|1884
1642775590000|2022-01-21 14:33:10|1142.2|1141.8|1140.8|1140.4|1142.2|1141.8|1140.8|1140.4|9781
1642775600000|2022-01-21 14:33:20|1141|1140.6|1141|1140.8|1141.4|1141|1141|1140.4|457
1642775610000|2022-01-21 14:33:30|1141.2|1141|1141.6|1141.2|1141.6|1141.2|1141.2|1141|12862
1642775620000|2022-01-21 14:33:40|1141.8|1141.4|1141.8|1141.4|1142|1141.8|1141.6|1141.2|2926
1642775630000|2022-01-21 14:33:50|1142|1141.6|1142|1141.6|1142|1141.8|1142|1141.6|418
1642775640000|2022-01-21 14:34:00|1142.2|1141.8|1142.4|1142|1142.6|1142.2|1142|1141.8|3186
1642775650000|2022-01-21 14:34:10|1142.6|1142.2|1142.6|1142.2|1142.8|1142.2|1142.4|1142.2|0
1642775660000|2022-01-21 14:34:20|1142.4|1142|1142.4|1142|1142.4|1142|1141.8|1141.2|14653
1642775670000|2022-01-21 14:34:30|1142.6|1141.8|1143.2|1142.6|1143.4|1142.8|1142.6|1141.8|0
1642775680000|2022-01-21 14:34:40|1143.4|1142.8|1143.4|1142.8|1143.8|1143.2|1143.2|1142.8|2434
1642775690000|2022-01-21 14:34:50|1143.2|1143|1144.2|1143.6|1144.2|1143.6|1143.2|1142.8|3176
1642775700000|2022-01-21 14:35:00|1144|1143.4|1144|1143.6|1144.6|1144|1143.6|1143.2|1239
1642775710000|2022-01-21 14:35:10|1143.8|1143.8|1144|1143.6|1144.6|1144.2|1143.8|1143.6|820
1642775720000|2022-01-21 14:35:20|1144.2|1143.8|1144|1143.6|1144.4|1144|1144|1143.6|1000
1642775730000|2022-01-21 14:35:30|1144.2|1143.8|1144.2|1143.6|1144.2|1144|1143.8|1143.6|2714
1642775740000|2022-01-21 14:35:40|1144|1143.8|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|8570
1642775750000|2022-01-21 14:35:50|1144|1143.6|1143.6|1143.2|1144|1143.6|1143.6|1143.2|1502
1642775760000|2022-01-21 14:36:00|1143.2|1142.8|1142.6|1142|1143.2|1143|1142.4|1142|24245
1642775770000|2022-01-21 14:36:10|1142.4|1142.2|1142|1141.6|1142.6|1142.2|1142|1141.6|6693
1642775780000|2022-01-21 14:36:20|1142.2|1141.8|1142.4|1142.2|1142.4|1142.2|1142|1141.6|494
1642775790000|2022-01-21 14:36:30|1142.6|1142|1142|1141.6|1142.6|1142.2|1142|1141.6|60
1642775800000|2022-01-21 14:36:40|1141.8|1141.4|1142|1141.4|1142.4|1142|1141.6|1141.2|11405
1642775810000|2022-01-21 14:36:50|1141.8|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.2|0
1642775820000|2022-01-21 14:37:00|1141.6|1141.2|1142|1141.4|1142.2|1141.8|1141.2|1141|3010
1642775830000|2022-01-21 14:37:10|1142.2|1141.6|1143|1142.4|1143.2|1142.6|1142.2|1141.4|2944
1642775840000|2022-01-21 14:37:20|1142.8|1142.2|1141.6|1141.2|1142.8|1142.2|1141.6|1141.2|3494
1642775850000|2022-01-21 14:37:30|1141.4|1141|1141.6|1141.2|1142.4|1142|1141.4|1141|2847
1642775860000|2022-01-21 14:37:40|1141.8|1141.4|1141.6|1141.2|1142|1141.6|1141.6|1141.2|777
1642775870000|2022-01-21 14:37:50|1141.4|1141|1141.6|1141.2|1142|1141.6|1141.2|1140.8|4719
1642775880000|2022-01-21 14:38:00|1141.4|1141|1141.2|1140.8|1141.4|1141.2|1141|1140.6|22564
1642775890000|2022-01-21 14:38:10|1141|1140.6|1141|1140.6|1141.2|1140.8|1141|1140.4|1842
1642775900000|2022-01-21 14:38:20||1140.4||1140.4||1140.6||1140.4|600
1642775910000|2022-01-21 14:38:30|1141.2|1140.6|1141.8|1141.4|1141.8|1141.4|1141.2|1140.6|2569
1642775920000|2022-01-21 14:38:40|1142|1141.6|1142|1141.6|1142.2|1141.8|1142|1141.6|447
1642775930000|2022-01-21 14:38:50|1141.8||1142||1142||1141.8||652
1642775940000|2022-01-21 14:39:00|1141.8|1141.4|1141|1140.6|1141.8|1141.4|1141|1140.4|12679
1642775950000|2022-01-21 14:39:10|1141.2|1140.8|1141.4|1140.8|1141.6|1141.2|1140.8|1140.2|3792
1642775960000|2022-01-21 14:39:20|1141.2|1141|1142|1141.6|1142|1141.6|1141|1140.6|13891
1642775970000|2022-01-21 14:39:30|1141.8|1141.8|1141.8|1141.4|1142|1141.8|1141.6|1141.2|2261
1642775980000|2022-01-21 14:39:40|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|500
1642775990000|2022-01-21 14:39:50|1142|1141.6|1142|1141.6|1142|1141.8|1142|1141.6|1342
1642776000000|2022-01-21 14:40:00|1141.8|1141.4|1142|1141.6|1142.4|1141.8|1141.8|1141.4|1924
1642776010000|2022-01-21 14:40:10|1142.2|1141.8|1141.8|1141.4|1142.4|1141.8|1141.8|1141.4|0
1642776020000|2022-01-21 14:40:20|1141.6|1141.2|1141.6|1141|1141.6|1141.2|1141.2|1140.8|5953
1642776030000|2022-01-21 14:40:30|1141.4||1141.4||1141.6||1141.2||500
1642776040000|2022-01-21 14:40:40|1141.6|1140.8|1141.6|1141|1141.6|1141.2|1141.4|1140.8|2186
1642776050000|2022-01-21 14:40:50|1141.8|1141.2|1141.4|1141|1142|1141.6|1141.4|1141|1290
1642776060000|2022-01-21 14:41:00|1141.2|1140.8|1141|1140.6|1141.4|1141|1140.8|1140.6|3879
1642776070000|2022-01-21 14:41:10|1140.8|1140.4|1140.8|1140.2|1140.8|1140.4|1140.6|1140.2|3628
1642776080000|2022-01-21 14:41:20|1140.6|1140.4|1140.6|1140.2|1141|1140.6|1140.4|1140.2|2719
1642776090000|2022-01-21 14:41:30|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.2|186
1642776100000|2022-01-21 14:41:40|1141.2|1140.8|1141.6|1141.2|1141.6|1141.2|1141.2|1140.8|100
1642776110000|2022-01-21 14:41:50|1141.8|1141.6|1141.6|1141.4|1141.8|1141.6|1141.4|1141.2|7362
1642776120000|2022-01-21 14:42:00|1141.8|1141.6|1141.6|1141.2|1141.8|1141.6|1141.6|1141.2|2361
1642776130000|2022-01-21 14:42:10|1141.8|1141.4|1141.4|1140.8|1141.8|1141.4|1141.4|1140.8|451
1642776140000|2022-01-21 14:42:20|1141.6|1141|1142.4|1142|1142.6|1142.2|1141.6|1141|7857
1642776150000|2022-01-21 14:42:30|1142.6|1141.8|1142|1141.6|1142.6|1141.8|1142|1141.6|403
1642776160000|2022-01-21 14:42:40|1142.2|1141.8|1142.2|1141.8|1142.6|1142.2|1142|1141.6|1050
1642776170000|2022-01-21 14:42:50|1142.4|1142|1142.6|1142.2|1142.8|1142.4|1142.4|1142|489
1642776180000|2022-01-21 14:43:00|1142.4|1142|1142|1141.4|1142.6|1142|1142|1141.4|3348
1642776190000|2022-01-21 14:43:10|1141.8|1141.2|1141.6|1141.2|1141.8|1141.2|1141.6|1141.2|3216
1642776200000|2022-01-21 14:43:20|1141.4|1141|1141.8|1141.4|1142|1141.6|1141.4|1141|8907
1642776210000|2022-01-21 14:43:30|1142|1141.2|1141.2|1140.8|1142|1141.2|1141.2|1140.8|2272
1642776220000|2022-01-21 14:43:40|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.2|897
1642776230000|2022-01-21 14:43:50|1140.6|1140.2|1140.6|1140|1140.6|1140.4|1140.4|1140|2904
1642776240000|2022-01-21 14:44:00|1140.8|1140.2|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|2671
1642776250000|2022-01-21 14:44:10|1140.4|1140|1140.4|1140.2|1140.4|1140.2|1140|1139.8|11558
1642776260000|2022-01-21 14:44:20|1140.2|1140|1140.6|1140.2|1140.6|1140.2|1140|1139.6|1242
1642776270000|2022-01-21 14:44:30|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.4|1140|5549
1642776280000|2022-01-21 14:44:40|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.4|4259
1642776290000|2022-01-21 14:44:50|1140.6||1140.8||1140.8||1140.6||0
1642776300000|2022-01-21 14:45:00|1140.6|1140.2|1140.2|1139.8|1140.6|1140.2|1139.8|1139.6|16680
1642776310000|2022-01-21 14:45:10|1140|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.6|3307
1642776320000|2022-01-21 14:45:20|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.6|1139.2|1390
1642776330000|2022-01-21 14:45:30|1140|1139.6|1140.4|1140|1140.4|1140|1140|1139.4|4124
1642776340000|2022-01-21 14:45:40|1140.6|1140.2|1141|1140.6|1141|1140.6|1140.2|1139.8|4121
1642776350000|2022-01-21 14:45:50|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|467
1642776360000|2022-01-21 14:46:00|1141.2|1140.8|1141.8|1141.2|1142|1141.6|1141.2|1140.6|1846
1642776370000|2022-01-21 14:46:10|1141.6|1141|1141.8|1141.4|1141.8|1141.4|1141.4|1141|0
1642776380000|2022-01-21 14:46:20|1142|1141.6|1142|1141.6|1142.2|1141.8|1141.6|1141.4|3570
1642776390000|2022-01-21 14:46:30||1141.8||1141.6||1141.8||1141.6|0
1642776400000|2022-01-21 14:46:40|1142.2|1141.8|1143.8|1143.4|1144.4|1144.2|1142.2|1141.8|64184
1642776410000|2022-01-21 14:46:50|1143.6|1143.2|1143.6|1143|1143.8|1143.4|1143.2|1142.8|8800
1642776420000|2022-01-21 14:47:00|1143.8|1143.2|1143.8|1143.4|1144.2|1144|1143.6|1143|6864
1642776430000|2022-01-21 14:47:10|1144|1143.6|1143.8|1143.4|1144.4|1144|1143.4|1142.8|800
1642776440000|2022-01-21 14:47:20|1143.6|1143.2|1144.2|1143.8|1144.4|1143.8|1143.6|1143.2|6929
1642776450000|2022-01-21 14:47:30|1144|1143.6|1144|1143.6|1144.8|1144.4|1143.6|1143.2|2549
1642776460000|2022-01-21 14:47:40|1144.2|1143.8|1143.8|1143.2|1144.2|1143.8|1143.8|1143.2|0
1642776470000|2022-01-21 14:47:50|1143.6|1143|1143.4|1143|1143.6|1143.4|1143.2|1142.8|9029
1642776480000|2022-01-21 14:48:00|1143.2|1142.8|1143.6|1143.2|1144|1143.4|1143.2|1142.8|1011
1642776490000|2022-01-21 14:48:10|1143.4|1143|1143.8|1143.4|1143.8|1143.4|1143.2|1143|3368
1642776500000|2022-01-21 14:48:20|1144|1143.2|1144.4|1143.8|1144.6|1144|1144|1143.2|1134
1642776510000|2022-01-21 14:48:30|1144.6|1144|1144.2|1143.8|1144.6|1144|1144.2|1143.8|4457
1642776520000|2022-01-21 14:48:40|1144|1143.6|1144.6|1144|1144.6|1144|1143.8|1143.6|9849
1642776530000|2022-01-21 14:48:50|1144.4|1143.8|1145.2|1144.8|1145.2|1144.8|1144.2|1143.8|13547
1642776540000|2022-01-21 14:49:00|1145|1144.6|1144.6|1144|1145|1144.6|1144.4|1144|3980
1642776550000|2022-01-21 14:49:10|1144.4|1144.2|1143.8|1143.4|1144.6|1144.2|1143.8|1143.2|1248
1642776560000|2022-01-21 14:49:20|1143.6|1143.2|1143.6|1143.2|1143.8|1143.2|1143.4|1142.8|8272
1642776570000|2022-01-21 14:49:30|1143.4|1143|1144|1143.4|1144.2|1143.8|1143.4|1142.8|2306
1642776580000|2022-01-21 14:49:40|1144.2|1143.6|1144.2|1143.8|1144.4|1143.8|1144|1143.6|0
1642776590000|2022-01-21 14:49:50|1144.4|1144|1145.4|1144.8|1145.4|1145|1144.4|1143.8|2672
1642776600000|2022-01-21 14:50:00|1145.2|1144.6|1145.8|1145.2|1145.8|1145.2|1144.8|1144.2|2586
1642776610000|2022-01-21 14:50:10|1145.6|1145.4|1145.2|1144.8|1145.6|1145.4|1145.2|1144.6|0
1642776620000|2022-01-21 14:50:20|1145|1145|1144.4|1144|1145|1145|1144.4|1144|4491
1642776630000|2022-01-21 14:50:30|1144.2|1143.8|1144|1143.6|1144.4|1143.8|1144|1143.4|425
1642776640000|2022-01-21 14:50:40|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143|0
1642776650000|2022-01-21 14:50:50|1143.8|1143.4|1143|1142.6|1143.8|1143.4|1143|1142.6|8445
1642776660000|2022-01-21 14:51:00|1143.2|1142.4|1143|1142.4|1143.2|1142.6|1142.8|1142.2|2457
1642776670000|2022-01-21 14:51:10|1142.8|1142.2|1143|1142.4|1143|1142.6|1142.6|1142|3581
1642776680000|2022-01-21 14:51:20|1142.8|1142.6|1142.6|1142.2|1142.8|1142.6|1142.6|1142.2|447
1642776690000|2022-01-21 14:51:30|1142.4|1142|1142.4|1142|1142.4|1142|1142.2|1142|1145
1642776700000|2022-01-21 14:51:40|1142.6|1142.2|1142.6|1142.2|1143|1142.6|1142.4|1142.2|5971
1642776710000|2022-01-21 14:51:50|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.4|1142|0
1642776720000|2022-01-21 14:52:00|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1141.8|1141.4|11190
1642776730000|2022-01-21 14:52:10|1141.8|1141.4|1142|1141.6|1142|1141.8|1141.6|1141.2|418
1642776740000|2022-01-21 14:52:20|1142.2|1141.8|1142.2|1141.8|1142.8|1142.4|1141.8|1141.4|26472
1642776750000|2022-01-21 14:52:30|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.2|4008
1642776760000|2022-01-21 14:52:40|1142|1141.6|1142.2|1141.6|1142.2|1141.8|1142|1141.4|5871
1642776770000|2022-01-21 14:52:50|1142|1141.4|1141.8|1141.4|1142|1141.4|1141.6|1141|0
1642776780000|2022-01-21 14:53:00|1141.6|1141.2|1141.2|1141|1141.8|1141.4|1141.2|1141|0
1642776790000|2022-01-21 14:53:10|1141|1140.8|1140.8|1140.4|1141|1140.8|1140.6|1140.2|1850
1642776800000|2022-01-21 14:53:20|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|100
1642776810000|2022-01-21 14:53:30|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.2|1140|272
1642776820000|2022-01-21 14:53:40|1140.4|1140|1140.4|1139.8|1140.6|1140|1140.2|1139.8|814
1642776830000|2022-01-21 14:53:50|1140.2|1139.6|1140|1139.6|1140.2|1139.8|1140|1139.4|0
1642776840000|2022-01-21 14:54:00|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|0
1642776850000|2022-01-21 14:54:10|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1138.6|22779
1642776860000|2022-01-21 14:54:20|1139.2|1138.8|1139.2|1138.8|1139.2|1139|1139.2|1138.6|0
1642776870000|2022-01-21 14:54:30|1139.4|1139|1139.2|1138.6|1139.6|1139.2|1138.8|1138.2|3866
1642776880000|2022-01-21 14:54:40|1139|1138.8|1139.4|1139|1139.6|1139.2|1139|1138.8|1051
1642776890000|2022-01-21 14:54:50|1139.6|1138.8|1139.4|1138.8|1139.6|1139|1139.4|1138.8|0
1642776900000|2022-01-21 14:55:00|1139.2|1138.6|1139.4|1139|1139.4|1139|1139|1138.4|1385
1642776910000|2022-01-21 14:55:10|1139.6|1139.2|1139.2|1138.6|1139.8|1139.6|1139.2|1138.6|2522
1642776920000|2022-01-21 14:55:20|1139|1138.4|1139|1138.4|1139.2|1138.8|1138.8|1138.4|5255
1642776930000|2022-01-21 14:55:30|1138.8|1138.2|1138.6|1138.2|1138.8|1138.2|1138.6|1138.2|2743
1642776940000|2022-01-21 14:55:40|1138.4|1138|1139|1138.6|1139.2|1138.8|1138.4|1138|2659
1642776950000|2022-01-21 14:55:50|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|608
1642776960000|2022-01-21 14:56:00|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.4|1138|5794
1642776970000|2022-01-21 14:56:10|1138.4|1138.2|1139.2|1138.6|1139.2|1138.8|1138.2|1138|2332
1642776980000|2022-01-21 14:56:20|1139|1138.4|1138.8|1138.4|1139|1138.6|1138.8|1138.2|570
1642776990000|2022-01-21 14:56:30|1139|1138.2|1138.6|1138.2|1139|1138.6|1138.4|1138.2|8828
1642777000000|2022-01-21 14:56:40|1138.8|1138|1138.6|1138.2|1139|1138.6|1138.6|1138|3653
1642777010000|2022-01-21 14:56:50|1138.4|1138|1139|1138.4|1139.4|1138.8|1138.4|1138|7314
1642777020000|2022-01-21 14:57:00|1139.2|1138.6|1138.6|1138|1139.2|1138.8|1138.4|1138|876
1642777030000|2022-01-21 14:57:10|1138.8|1138.2|1139|1138.4|1139|1138.6|1138.6|1138|1992
1642777040000|2022-01-21 14:57:20|1138.8|1138.2|1139|1138.4|1139|1138.6|1138.6|1138.2|2783
1642777050000|2022-01-21 14:57:30|1139.2|1138.6|1139.2|1138.6|1139.2|1139|1139|1138.4|571
1642777060000|2022-01-21 14:57:40|1139|1138.8|1139.4|1139|1139.4|1139|1139|1138.8|1693
1642777070000|2022-01-21 14:57:50|1139.6|1139.2|1140|1139.6|1140|1139.8|1139.6|1139.2|701
1642777080000|2022-01-21 14:58:00|1140.4|1139.8|1140.6|1140|1140.8|1140.4|1140|1139.8|5446
1642777090000|2022-01-21 14:58:10|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1140|5149
1642777100000|2022-01-21 14:58:20|1140.2|1140.2|1140.6|1140.2|1140.6|1140.2|1140.2|1140.2|613
1642777120000|2022-01-21 14:58:40|1140.8|1140.4|1141.2|1140.6|1141.2|1140.8|1140.8|1140.2|1264
1642777130000|2022-01-21 14:58:50|1141|1140.8|1141.4|1141|1141.6|1141|1141|1140.8|836
1642777140000|2022-01-21 14:59:00|1141|1140.8|1140.6|1140.2|1141.4|1141|1140.6|1140.2|15346
1642777150000|2022-01-21 14:59:10|1140.8|1140.4|1141|1140.4|1141.2|1140.8|1140.6|1140.4|8615
1642777160000|2022-01-21 14:59:20|1140.8|1140.6|1141.4|1141|1141.4|1141|1140.8|1140.6|3298
1642777170000|2022-01-21 14:59:30|1141.6|1140.8|1141.4|1140.8|1141.8|1141.4|1141.2|1140.8|941
1642777180000|2022-01-21 14:59:40|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1140.8|310
1642777190000|2022-01-21 14:59:50|1141.6|1141.2|1141.4|1141|1141.8|1141.4|1141.2|1140.6|9041
1642777200000|2022-01-21 15:00:00|1141.2|1140.8|1141.8|1141.4|1141.8|1141.4|1141|1140.6|4659
1642777210000|2022-01-21 15:00:10|1142|1141.6|1142|1141.4|1142.2|1141.8|1141.6|1141|5221
1642777220000|2022-01-21 15:00:20|1141.8|1141.6|1143.4|1142.8|1143.6|1143.2|1141.8|1141.6|11928
1642777230000|2022-01-21 15:00:30|1143.2|1142.6|1142.8|1142.2|1143.2|1142.8|1142.8|1142.2|5711
1642777240000|2022-01-21 15:00:40|1142.6|1142.4|1141.4|1141|1142.6|1142.4|1141.4|1140.8|2498
1642777250000|2022-01-21 15:00:50|1141|1140.8|1141.4|1140.8|1141.4|1141|1140.8|1140.2|8867
1642777260000|2022-01-21 15:01:00|1141.6|1141|1141.2|1140.8|1141.6|1141.2|1141.2|1140.6|12652
1642777270000|2022-01-21 15:01:10|1141|1140.6|1140.8|1140.4|1141.2|1140.8|1140.8|1140.4|7514
1642777280000|2022-01-21 15:01:20|1140.6|1140.2|1140.4|1140.2|1140.8|1140.2|1140.4|1140.2|475
1642777290000|2022-01-21 15:01:30|1140.6|1140.4|1140.4|1140|1140.8|1140.4|1140.2|1140|3077
1642777300000|2022-01-21 15:01:40|1140.2|1139.8|1139.8|1139.4|1140.6|1140|1139.8|1139.4|2613
1642777310000|2022-01-21 15:01:50|1140|1139.6|1139.8|1139.4|1140.2|1139.8|1139.6|1139.2|6626
1642777320000|2022-01-21 15:02:00|1140|1139.2|1140|1139.8|1140.2|1140|1139.6|1139.2|3616
1642777330000|2022-01-21 15:02:10|1139.8|1139.6|1139.6|1139.2|1140|1139.6|1139.6|1139.2|698
1642777340000|2022-01-21 15:02:20|1139.8|1139.4|1139.8|1139.2|1140.2|1139.8|1139.6|1139.2|7514
1642777350000|2022-01-21 15:02:30|1139.6|1139|1139.4|1139|1139.8|1139|1139.4|1139|2686
1642777360000|2022-01-21 15:02:40|1139.2|1139.2|1139.8|1139.4|1139.8|1139.6|1139.2|1139|2018
1642777370000|2022-01-21 15:02:50|1139.6|1139|1139.6|1139|1139.6|1139.2|1139.4|1139|10748
1642777380000|2022-01-21 15:03:00|1139.4||1139.4||1139.6||1139.2||0
1642777390000|2022-01-21 15:03:10|1139.2|1138.8|1139.2|1138.8|1139.4|1139.2|1139|1138.8|10494
1642777400000|2022-01-21 15:03:20|1139.4|1139|1139.4|1139.2|1139.6|1139.4|1139.4|1139|1972
1642777410000|2022-01-21 15:03:30|1139.6|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|3344
1642777420000|2022-01-21 15:03:40|1139.4|1139|1139.6|1139|1139.8|1139.4|1139|1138.6|637
1642777430000|2022-01-21 15:03:50|1139.8|1139.2|1140.4|1139.8|1140.4|1140|1139.6|1139.2|3445
1642777440000|2022-01-21 15:04:00|1140.2|1140|1140|1139.8|1140.4|1140|1139.8|1139.6|2183
1642777450000|2022-01-21 15:04:10|1140.2|1140|1140.4|1140|1140.8|1140.4|1140.2|1139.8|7147
1642777460000|2022-01-21 15:04:20|1140.2|1139.8|1140.6|1140.2|1140.8|1140.4|1140|1139.6|2480
1642777470000|2022-01-21 15:04:30|1140.8|1140|1140.2|1139.6|1140.8|1140|1140|1139.6|1000
1642777480000|2022-01-21 15:04:40|1140|1139.4|1140|1139.6|1140.4|1139.8|1139.8|1139.4|1606
1642777490000|2022-01-21 15:04:50|1140.2|1139.8|1140.4|1140|1140.6|1140.2|1140.2|1139.8|640
1642777500000|2022-01-21 15:05:00|1140.6|1140.2|1141|1140.6|1141.6|1141|1140.6|1140.2|1809
1642777510000|2022-01-21 15:05:10|1141.2|1140.8|1140.8|1140.2|1141.2|1140.8|1140.6|1140.2|923
1642777520000|2022-01-21 15:05:20|1141|1140.4|1140.4|1140|1141|1140.6|1140.4|1140|0
1642777530000|2022-01-21 15:05:30|1140.2|1139.8|1140.8|1140.4|1140.8|1140.4|1140.2|1139.8|1275
1642777540000|2022-01-21 15:05:40|1140.6|1140.2|1140.4|1139.8|1140.6|1140.2|1140.4|1139.8|1348
1642777550000|2022-01-21 15:05:50|1140.2||1140.2||1140.2||1140.2||0
1642777560000|2022-01-21 15:06:00|1140|1139.6|1141.2|1140.8|1141.4|1141.2|1140|1139.6|75516
1642777570000|2022-01-21 15:06:10|1141|1140.6|1141|1140.4|1141.6|1141.2|1141|1140.4|3318
1642777580000|2022-01-21 15:06:20|1140.8|1140.6|1141.2|1140.8|1141.4|1141|1140.8|1140.2|1003
1642777590000|2022-01-21 15:06:30|1141|1140.6|1140.6|1140.2|1141|1140.6|1140.4|1140|3185
1642777600000|2022-01-21 15:06:40|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.2|1139.8|8202
1642777610000|2022-01-21 15:06:50|1140.6|1140.2|1140.2|1139.8|1140.6|1140.2|1140.2|1139.8|452
1642777620000|2022-01-21 15:07:00|1140.4|1140|1140|1139.4|1140.4|1140|1139.8|1139.4|4501
1642777630000|2022-01-21 15:07:10|1139.8|1139.6|1140.2|1139.8|1140.2|1139.8|1139.6|1139.2|2386
1642777640000|2022-01-21 15:07:20|1140.4|1139.6|1140.2|1139.8|1140.4|1139.8|1140|1139.6|268
1642777650000|2022-01-21 15:07:30|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1139.8|500
1642777660000|2022-01-21 15:07:40|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|4967
1642777670000|2022-01-21 15:07:50|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|18040
1642777680000|2022-01-21 15:08:00|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|798
1642777690000|2022-01-21 15:08:10|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|6698
1642777700000|2022-01-21 15:08:20|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.8|1139.2|400
1642777710000|2022-01-21 15:08:30||1139.2||1139.4||1139.4||1139.2|0
1642777720000|2022-01-21 15:08:40|1139.6|1139.2|1139.6|1139.2|1139.6|1139.6|1139.6|1139.2|3902
1642777730000|2022-01-21 15:08:50|1139.4|1139|1139.2|1138.8|1139.4|1139.2|1139.2|1138.8|6957
1642777740000|2022-01-21 15:09:00|1139|1139|1139|1138.6|1139|1139|1138.8|1138.6|3389
1642777750000|2022-01-21 15:09:10|1139.2|1138.8|1139.2|1138.8|1139.2|1139|1139|1138.8|2000
1642777760000|2022-01-21 15:09:20|1139|1139|1139.6|1139.2|1139.6|1139.2|1139|1138.8|2236
1642777780000|2022-01-21 15:09:40||1139.4||1139.2||1139.4||1139.2|0
1642777790000|2022-01-21 15:09:50|1139.4|1139|1139.4|1139.2|1139.6|1139.2|1139.4|1139|2506
1642777800000|2022-01-21 15:10:00|1139.2|1139|1139.2|1138.8|1139.2|1139|1139|1138.8|3017
1642777810000|2022-01-21 15:10:10|1139|1138.6|1139.4|1139|1139.4|1139.2|1138.8|1138.6|7717
1642777820000|2022-01-21 15:10:20|1139.6|1139.2|1139.2|1139|1139.8|1139.2|1139.2|1138.8|953
1642777830000|2022-01-21 15:10:30|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|0
1642777840000|2022-01-21 15:10:40|1139.4|1139|1139.2|1138.8|1139.6|1139.2|1139|1138.8|2245
1642777850000|2022-01-21 15:10:50|1139|1138.6|1139|1138.6|1139.2|1138.8|1138.8|1138.4|21187
1642777860000|2022-01-21 15:11:00|1138.8|1138.8|1139|1138.6|1139.2|1138.8|1138.8|1138.6|6512
1642777870000|2022-01-21 15:11:10|1138.8|1138.4|1138.6|1138|1139|1138.4|1138.6|1138|10780
1642777880000|2022-01-21 15:11:20|1138.4|1138.2|1138.6|1138|1138.6|1138.4|1138.4|1138|2619
1642777890000|2022-01-21 15:11:30|1138.4|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138.2|2626
1642777900000|2022-01-21 15:11:40|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.6|1138.4|3896
1642777910000|2022-01-21 15:11:50|1139.2|1138.8|1139.2|1138.8|1139.2|1139|1139|1138.6|0
1642777920000|2022-01-21 15:12:00|1139|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.6|718
1642777930000|2022-01-21 15:12:10|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|907
1642777940000|2022-01-21 15:12:20|1139|1138.6|1139.2|1139|1139.2|1139|1139|1138.6|684
1642777950000|2022-01-21 15:12:30|1139.4|1139.2|1138.8|1138.4|1139.4|1139.2|1138.6|1138.4|8372
1642777960000|2022-01-21 15:12:40|1138.6|1138.2|1139|1138.6|1139|1138.6|1138.6|1138.2|1846
1642777970000|2022-01-21 15:12:50|1138.8|1138.4|1138.8|1138.2|1139|1138.8|1138.6|1138.2|4179
1642777980000|2022-01-21 15:13:00|1139|1138.4|1139|1138.6|1139|1138.6|1138.6|1138.2|448
1642777990000|2022-01-21 15:13:10|1138.8|1138.4|1138.6|1138.4|1138.8|1138.6|1138.4|1138.2|8007
1642778000000|2022-01-21 15:13:20|1138.8|1138.2|1138.8|1138.4|1139.2|1138.8|1138.8|1138.2|4044
1642778010000|2022-01-21 15:13:30|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|0
1642778020000|2022-01-21 15:13:40|1138.6|1138.6|1139|1138.6|1139|1138.6|1138.6|1138.6|0
1642778030000|2022-01-21 15:13:50|1138.8|1138.4|1138.8|1138.4|1139|1138.8|1138.6|1138.2|0
1642778040000|2022-01-21 15:14:00|1138.6|1138.2|1139|1138.6|1139.2|1138.8|1138.6|1138.2|1869
1642778050000|2022-01-21 15:14:10|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.6|1138.2|1276
1642778060000|2022-01-21 15:14:20|1139|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.4|817
1642778070000|2022-01-21 15:14:30|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.4|0
1642778080000|2022-01-21 15:14:40|1139.4|1139|1139.4|1138.8|1139.6|1139.2|1139.2|1138.8|12910
1642778090000|2022-01-21 15:14:50|1139.6|1139|1139.2|1138.8|1139.8|1139.4|1139|1138.8|3191
1642778100000|2022-01-21 15:15:00|1139|1138.6|1139.2|1138.8|1139.4|1139|1138.8|1138.6|1772
1642778110000|2022-01-21 15:15:10|1139.4|1139|1140|1139.6|1140|1139.8|1139.4|1139|866
1642778120000|2022-01-21 15:15:20|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1642778130000|2022-01-21 15:15:30|1139.8|1139.4|1139.2|1138.8|1139.8|1139.4|1139.2|1138.8|1055
1642778140000|2022-01-21 15:15:40|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|0
1642778150000|2022-01-21 15:15:50|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|4550
1642778160000|2022-01-21 15:16:00|1139|1138.6|1138.4|1138.2|1139|1138.6|1138.4|1138.2|0
1642778170000|2022-01-21 15:16:10|1138.2|1138|1138|1137.4|1138.4|1138.2|1137.8|1137.4|87032
1642778180000|2022-01-21 15:16:20|1137.8|1137.6|1138.2|1137.8|1138.2|1138|1137.8|1137.4|1602
1642778200000|2022-01-21 15:16:40|1138|1137.6|1138.4|1138|1138.4|1138.2|1137.8|1137.4|7017
1642778210000|2022-01-21 15:16:50|1138.2|1137.8|1137.8|1137.4|1138.2|1137.8|1137.6|1137.4|28193
1642778220000|2022-01-21 15:17:00|1137.6|1137.2|1137.6|1137.2|1137.8|1137.2|1137.4|1137|8745
1642778230000|2022-01-21 15:17:10|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|0
1642778240000|2022-01-21 15:17:20|1137.4|1137|1137.4|1137|1137.6|1137|1137.4|1137|2624
1642778250000|2022-01-21 15:17:30|1137.6|1137.2|1137.6|1137.2|1137.6|1137.4|1137.6|1137|573
1642778260000|2022-01-21 15:17:40|1137.4|1137.4|1137.8|1137.4|1137.8|1137.4|1137.4|1137.2|1251
1642778270000|2022-01-21 15:17:50|1137.6|1137.2|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|949
1642778280000|2022-01-21 15:18:00|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|0
1642778290000|2022-01-21 15:18:10|1137.6|1137.2|1137.8|1137.4|1137.8|1137.6|1137.4|1137.2|953
1642778300000|2022-01-21 15:18:20|1137.6|1137.6|1138.2|1137.8|1138.2|1137.8|1137.6|1137.6|2028
1642778310000|2022-01-21 15:18:30|1138|1137.6|1137.2|1136.8|1138|1137.6|1137|1136.6|28432
1642778320000|2022-01-21 15:18:40|1137|1136.6|1137|1136.6|1137|1136.6|1136.6|1136.2|1949
1642778330000|2022-01-21 15:18:50|1136.8|1136.4|1136.4|1136|1136.8|1136.4|1136.2|1136|2373
1642778340000|2022-01-21 15:19:00|1136.6|1136.2|1136.4|1136|1136.8|1136.2|1136.4|1136|1560
1642778350000|2022-01-21 15:19:10||1136.2||1136.2||1136.2||1136|139
1642778360000|2022-01-21 15:19:20|1136.6|1136.4|1136.8|1136.6|1137|1136.6|1136.6|1136.2|1701
1642778370000|2022-01-21 15:19:30|1137||1136.8||1137||1136.8||1438
1642778380000|2022-01-21 15:19:40|1137|1136.8|1137|1136.6|1137|1136.8|1136.8|1136.6|7821
1642778390000|2022-01-21 15:19:50|1137.2|1136.8|1137|1136.8|1137.4|1137.2|1136.8|1136.6|3468
1642778400000|2022-01-21 15:20:00|1137.2|1137|1137|1136.8|1137.4|1137|1137|1136.8|486
1642778410000|2022-01-21 15:20:10|1136.8|1136.6|1137|1136.6|1137|1136.8|1136.8|1136.4|3047
1642778420000|2022-01-21 15:20:20|1136.8||1136.8||1136.8||1136.8||0
1642778430000|2022-01-21 15:20:30|1137.2|1136.8|1136.6|1136|1137.2|1136.8|1136.4|1136|20258
1642778440000|2022-01-21 15:20:40||1136.2||1136.2||1136.2||1136.2|0
1642778450000|2022-01-21 15:20:50|1136.4|1136|1136.4|1136|1136.4|1136|1136.2|1136|2737
1642778460000|2022-01-21 15:21:00|1136.2|1135.8|1135.8|1135.4|1136.2|1135.8|1135.6|1135.4|10711
1642778470000|2022-01-21 15:21:10|1135.6|1135.2|1135.6|1135.2|1135.8|1135.4|1135.4|1135.2|3724
1642778480000|2022-01-21 15:21:20|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|8148
1642778490000|2022-01-21 15:21:30|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.4|1135|14174
1642778500000|2022-01-21 15:21:40|1135.4|1135.4|1135.6|1135.2|1135.6|1135.4|1135.4|1135.2|1051
1642778510000|2022-01-21 15:21:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|575
1642778520000|2022-01-21 15:22:00|1135.2|1135.2|1135.2|1135|1135.4|1135.2|1135.2|1135|3824
1642778530000|2022-01-21 15:22:10|1135.4|1134.8|1134.6|1134.2|1135.4|1134.8|1134.4|1134.2|43530
1642778540000|2022-01-21 15:22:20|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.2|1133.8|1045
1642778550000|2022-01-21 15:22:30|1134.4|1134.4|1134.4|1134|1134.4|1134.4|1134.2|1133.8|21906
1642778560000|2022-01-21 15:22:40||1134.2||1134||1134.2||1134|1000
1642778570000|2022-01-21 15:22:50|1134.6|1134.2|1134.4|1134|1135|1134.6|1134.4|1134|4665
1642778580000|2022-01-21 15:23:00|1134.6|1134.2|1135|1134.4|1135|1134.6|1134.6|1134.2|1455
1642778590000|2022-01-21 15:23:10|1134.8|1134.2|1134.2|1133.8|1134.8|1134.2|1134.2|1133.8|1824
1642778600000|2022-01-21 15:23:20|1134.4|1134|1134.4|1134|1134.4|1134.2|1134|1133.6|6299
1642778610000|2022-01-21 15:23:30|1134.2|1133.8|1134|1133.6|1134.2|1133.8|1133.8|1133.4|1101
1642778620000|2022-01-21 15:23:40|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133|0
1642778630000|2022-01-21 15:23:50|1133.8|1133.4|1133.6|1133.2|1134|1133.6|1133.6|1133.2|2429
1642778640000|2022-01-21 15:24:00|1133.4|1133|1134.4|1133.8|1134.4|1134|1133.4|1133|14598
1642778650000|2022-01-21 15:24:10|1134.2|1133.6|1134.4|1133.8|1134.4|1134.2|1134|1133.4|4787
1642778660000|2022-01-21 15:24:20|1134.2|1133.6|1134.2|1134|1134.2|1134|1134.2|1133.6|0
1642778670000|2022-01-21 15:24:30|1134.4|1134.2|1135.4|1135|1135.4|1135|1134.4|1134.2|1793
1642778680000|2022-01-21 15:24:40|1135.6|1134.8|1136|1135.6|1136|1135.6|1135|1134.8|4715
1642778690000|2022-01-21 15:24:50|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.4|1135|10460
1642778700000|2022-01-21 15:25:00|1135.4|1135|1135.8|1135.4|1135.8|1135.6|1135|1134.6|910
1642778710000|2022-01-21 15:25:10|1135.6|1135.2|1135.8|1135.2|1135.8|1135.6|1135.4|1135|19926
1642778720000|2022-01-21 15:25:20|1135.6|1135|1135.4|1135|1135.6|1135.2|1135|1134.6|450
1642778730000|2022-01-21 15:25:30|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|700
1642778740000|2022-01-21 15:25:40|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135|450
1642778750000|2022-01-21 15:25:50|1135.4|1135|1135.4|1135|1135.6|1135|1135|1134.6|2755
1642778760000|2022-01-21 15:26:00|1135.6|1135.2|1135.6|1135.2|1135.6|1135.4|1135.2|1135|2401
1642778770000|2022-01-21 15:26:10|1135.8|1135.4|1136|1135.6|1136|1135.8|1135.8|1135.2|638
1642778780000|2022-01-21 15:26:20|1136.2|1135.8|1136.2|1135.8|1136.6|1136.2|1136.2|1135.8|3371
1642778790000|2022-01-21 15:26:30|1136|1135.6|1136|1135.8|1136|1135.8|1135.8|1135.6|1277
1642778800000|2022-01-21 15:26:40|1136.2|1136|1137.2|1136.8|1137.2|1137|1136.2|1136|6710
1642778810000|2022-01-21 15:26:50|1137|1136.6|1137.2|1136.6|1137.2|1136.6|1136.8|1136.4|2126
1642778820000|2022-01-21 15:27:00|1137|1136.8|1137.2|1136.8|1137.4|1137|1137|1136.6|0
1642778830000|2022-01-21 15:27:10|1137.4|1137|1138|1137.4|1138|1137.6|1137.4|1136.8|899
1642778840000|2022-01-21 15:27:20|1137.8|1137.6|1137.8|1137.2|1138|1137.6|1137.4|1137|7221
1642778850000|2022-01-21 15:27:30|1137.6|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|1441
1642778860000|2022-01-21 15:27:40|1137.4|1137|1137.2|1136.8|1137.8|1137.4|1136.8|1136.4|28886
1642778870000|2022-01-21 15:27:50|1137|1137|1137|1136.6|1137.2|1137|1136.6|1136.2|8054
1642778880000|2022-01-21 15:28:00|1136.8|1136.4|1137|1136.8|1137.2|1136.8|1136.8|1136.4|1014
1642778890000|2022-01-21 15:28:10|1137.2|1136.6|1136.8|1136.4|1137.4|1136.6|1136.8|1136.2|6272
1642778900000|2022-01-21 15:28:20|1137|1136.2|1137.2|1136.8|1137.2|1136.8|1136.4|1136.2|15449
1642778910000|2022-01-21 15:28:30|1137.4|1137|1137.8|1137.6|1138.2|1137.8|1137.4|1136.8|3621
1642778920000|2022-01-21 15:28:40|1138|1137.4|1138.2|1137.8|1138.2|1137.8|1138|1137.4|518
1642778930000|2022-01-21 15:28:50|1138|1137.6|1137.8|1137.4|1138.2|1137.8|1137.6|1137.4|2493
1642778940000|2022-01-21 15:29:00|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.4|800
1642778950000|2022-01-21 15:29:10|1138|1138|1138|1137.6|1138|1138|1137.8|1137.4|1517
1642778960000|2022-01-21 15:29:20|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|2323
1642778970000|2022-01-21 15:29:30|1137.6|1137.2|1137.6|1137.4|1137.6|1137.4|1137.4|1137.2|7568
1642778980000|2022-01-21 15:29:40|1137.4|1137.2|1137|1136.6|1137.4|1137.2|1137|1136.6|4152
1642778990000|2022-01-21 15:29:50|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.2|10883
1642779000000|2022-01-21 15:30:00|1136.8|1136.4|1136.8|1136.2|1136.8|1136.4|1136.4|1136.2|2343
1642779010000|2022-01-21 15:30:10|1136.6|1136.4|1136.6|1136.2|1136.8|1136.4|1136.2|1136|2762
1642779020000|2022-01-21 15:30:20|1136.4|1136|1136.2|1135.8|1136.6|1136|1135.8|1135.4|11045
1642779030000|2022-01-21 15:30:30|1136.4|1136|1137.6|1137.2|1137.8|1137.2|1136.4|1135.8|2731
1642779040000|2022-01-21 15:30:40|1137.4|1137|1137.4|1137|1137.6|1137.2|1137.2|1136.8|3957
1642779050000|2022-01-21 15:30:50|1137.6|1137.2|1137.6|1137.2|1137.8|1137.6|1137.2|1136.8|20226
1642779060000|2022-01-21 15:31:00|1137.8|1137.4|1137.8|1137.6|1137.8|1137.6|1137.6|1137.2|2626
1642779070000|2022-01-21 15:31:10|1138|1137.8|1138.2|1137.6|1138.2|1137.8|1138|1137.6|3983
1642779080000|2022-01-21 15:31:20|1138|1137.8|1138.4|1137.8|1138.4|1138|1138|1137.8|0
1642779090000|2022-01-21 15:31:30|1138.2|1138|1138|1137.6|1138.2|1138|1137.8|1137.6|1153
1642779100000|2022-01-21 15:31:40|1137.8|1137.4|1137.4|1137|1137.8|1137.4|1137.4|1137|5138
1642779110000|2022-01-21 15:31:50|1137.2|1136.8|1137.6|1137.4|1138|1137.6|1137.2|1136.8|5254
1642779120000|2022-01-21 15:32:00|1137.4|1137.2|1137.2|1136.8|1137.4|1137.2|1137|1136.6|6753
1642779130000|2022-01-21 15:32:10|1137|1136.6|1138|1137.6|1138|1137.6|1137|1136.6|25524
1642779140000|2022-01-21 15:32:20|1137.8|1137.4|1137.6|1137.4|1138|1137.4|1137.6|1137.2|4395
1642779150000|2022-01-21 15:32:30|1137.8|1137.2|1137.4|1137|1137.8|1137.2|1137.2|1137|1564
1642779160000|2022-01-21 15:32:40|1137.6|1137.2|1137.4|1137|1137.8|1137.4|1137.4|1137|5297
1642779170000|2022-01-21 15:32:50|1137.2|1136.8|1137.4|1136.8|1137.4|1136.8|1137.2|1136.8|0
1642779180000|2022-01-21 15:33:00|1137.2|1137|1137.8|1137.4|1138|1137.6|1137|1136.8|11429
1642779190000|2022-01-21 15:33:10|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|290
1642779200000|2022-01-21 15:33:20|1137.4|1137|1137.6|1137.2|1137.8|1137.2|1137.2|1136.8|5677
1642779210000|2022-01-21 15:33:30|1137.8|1137.4|1138.4|1137.8|1138.6|1138.2|1137.8|1137.4|3265
1642779220000|2022-01-21 15:33:40|1138.2|1138|1138.2|1138|1138.4|1138.2|1138.2|1138|5899
1642779230000|2022-01-21 15:33:50|1138.4|1137.8|1138.8|1138.4|1138.8|1138.4|1138.4|1137.8|0
1642779240000|2022-01-21 15:34:00|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.2|1138|2398
1642779250000|2022-01-21 15:34:10|1139|1138.6|1139|1138.6|1139|1138.8|1138.6|1138.4|3810
1642779260000|2022-01-21 15:34:20|1139.2|1138.4|1139.4|1138.8|1139.4|1139|1139|1138.4|4317
1642779270000|2022-01-21 15:34:30|1139.2|1139|1139.4|1139|1139.6|1139.2|1139|1138.8|7924
1642779280000|2022-01-21 15:34:40|1139.6|1139.2|1140.2|1139.8|1140.2|1139.8|1139.4|1139.2|1260
1642779290000|2022-01-21 15:34:50|1140|1139.6|1139.4|1139|1140|1139.8|1139|1138.6|5285
1642779300000|2022-01-21 15:35:00|1139.2|1139.2|1139.6|1139.2|1139.8|1139.4|1139.2|1139|0
1642779310000|2022-01-21 15:35:10|1139.4|1139.4|1140.2|1139.8|1140.2|1140|1139.4|1139.4|1604
1642779320000|2022-01-21 15:35:20||1140||1139.8||1140||1139.8|100
1642779330000|2022-01-21 15:35:30|1140|1140|1140.8|1140.4|1140.8|1140.4|1140|1140|3526
1642779340000|2022-01-21 15:35:40|1140.6|1140.2|1141|1140.8|1141.2|1141|1140.4|1140.2|51565
1642779350000|2022-01-21 15:35:50|1141.2|1140.6|1140.6|1140.2|1141.8|1141.4|1140.6|1140.2|14928
1642779360000|2022-01-21 15:36:00|1140.4|1140|1140.8|1140.4|1140.8|1140.4|1140.4|1140|470
1642779370000|2022-01-21 15:36:10|1141|1140.6|1141.4|1141|1141.6|1141.2|1141|1140.6|194
1642779380000|2022-01-21 15:36:20|1141.2|1140.8|1140.6|1140.2|1141.2|1141|1140.4|1140|2941
1642779390000|2022-01-21 15:36:30|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.6|1140|866
1642779400000|2022-01-21 15:36:40|1141.2|1140.8|1141.6|1141.2|1141.6|1141.2|1140.8|1140.4|7884
1642779410000|2022-01-21 15:36:50|1141.8|1141.6|1141.8|1141.4|1142|1141.6|1141.4|1141.2|17010
1642779420000|2022-01-21 15:37:00|1142|1141.6|1141.6|1141.2|1142.4|1142|1141.6|1141.2|16028
1642779430000|2022-01-21 15:37:10|1141.8|1141.4|1142.6|1142.2|1142.6|1142.2|1141.8|1141.4|6737
1642779440000|2022-01-21 15:37:20|1142.4|1142|1142.6|1142.2|1143|1142.6|1142.2|1142|2665
1642779450000|2022-01-21 15:37:30|1142.8|1142.4|1142.4|1142.2|1143|1142.6|1142.2|1142|2716
1642779460000|2022-01-21 15:37:40|1142.2|1142|1142.2|1141.8|1142.2|1142|1142|1141.6|1929
1642779470000|2022-01-21 15:37:50|1142.4|1142|1142.2|1141.8|1142.6|1142.2|1142.2|1141.8|6312
1642779480000|2022-01-21 15:38:00|1142.4|1142|1142|1141.4|1142.4|1142|1141.8|1141.4|7320
1642779490000|2022-01-21 15:38:10|1141.8|1141.6|1142|1141.4|1142.2|1141.8|1141.8|1141.4|0
1642779500000|2022-01-21 15:38:20|1141.8|1141.2|1141.6|1141|1141.8|1141.4|1141.4|1141|1114
1642779510000|2022-01-21 15:38:30||1141.2||1141.2||1141.2||1141|100
1642779520000|2022-01-21 15:38:40|1141.4|1141|1141.2|1140.8|1141.4|1141.2|1141|1140.8|0
1642779530000|2022-01-21 15:38:50|1141.4|1141|1142.8|1142.4|1142.8|1142.4|1141.4|1141|12769
1642779540000|2022-01-21 15:39:00|1142.6|1142.2|1143|1142.6|1143|1142.8|1142.6|1142.2|10303
1642779550000|2022-01-21 15:39:10|1142.8|1142.8|1142.4|1141.8|1142.8|1142.8|1142.4|1141.8|4045
1642779560000|2022-01-21 15:39:20|1142.2|1142|1142.2|1142|1142.6|1142.2|1142.2|1142|0
1642779570000|2022-01-21 15:39:30|1142|1141.8|1142.4|1142|1142.6|1142.2|1141.8|1141.4|17159
1642779580000|2022-01-21 15:39:40|1142.6|1141.8|1142|1141.6|1142.6|1141.8|1141.8|1141.4|0
1642779590000|2022-01-21 15:39:50|1141.8|1141.4|1141.8|1141.4|1142.4|1142|1141.6|1141.2|17029
1642779600000|2022-01-21 15:40:00|1141.6|1141.2|1141.2|1140.8|1142|1141.6|1141.2|1140.6|9001
1642779610000|2022-01-21 15:40:10|1141.4|1141|1141.6|1141.4|1141.8|1141.4|1141.4|1141|418
1642779620000|2022-01-21 15:40:20|1141.8|1141.2|1141.8|1141.4|1141.8|1141.4|1141.4|1141|5503
1642779630000|2022-01-21 15:40:30|1141.6|1141.2|1141.2|1140.8|1141.6|1141.2|1141.2|1140.6|3698
1642779640000|2022-01-21 15:40:40|1141|1140.6|1141.2|1140.8|1141.4|1141|1141|1140.6|0
1642779650000|2022-01-21 15:40:50|1141|1140.6|1141.4|1141|1141.6|1141.4|1141|1140.4|73818
1642779660000|2022-01-21 15:41:00|1141.6|1141.2|1141|1140.6|1141.6|1141.2|1140.8|1140.6|1570
1642779670000|2022-01-21 15:41:10|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1140.6|1140.2|13151
1642779680000|2022-01-21 15:41:20|1141|1140.6|1140.6|1140.2|1141.2|1140.8|1140.4|1140.2|3857
1642779690000|2022-01-21 15:41:30|1140.4|1140|1140.4|1140|1140.6|1140.2|1140.4|1140|448
1642779710000|2022-01-21 15:41:50|1140.2||1140.2||1140.4||1140.2||2122
1642779720000|2022-01-21 15:42:00|1140|1139.8|1140.6|1140.2|1140.6|1140.4|1140|1139.6|12711
1642779730000|2022-01-21 15:42:10|1140.4|1140.4|1140.6|1140.4|1141|1140.6|1140.4|1140.4|4246
1642779740000|2022-01-21 15:42:20|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.8|1140.4|430
1642779750000|2022-01-21 15:42:30|1140.6|1140.2|1140.4|1140|1140.8|1140.2|1140.2|1139.8|11443
1642779760000|2022-01-21 15:42:40|1140.6|1140.2|1140.8|1140.4|1141.4|1141|1140.4|1140|19467
1642779770000|2022-01-21 15:42:50|1141|1140.6|1140.2|1139.8|1141|1140.6|1140.2|1139.8|448
1642779780000|2022-01-21 15:43:00|1140.4|1140|1140.6|1140.2|1141.2|1140.8|1140.4|1140|4433
1642779790000|2022-01-21 15:43:10|1140.8|1140.4|1141.2|1140.8|1141.4|1141|1140.8|1140.4|990
1642779800000|2022-01-21 15:43:20|1141|1140.6|1140.6|1140.4|1141|1140.6|1140.6|1140.2|0
1642779810000|2022-01-21 15:43:30|1140.4|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140.2|200
1642779820000|2022-01-21 15:43:40|1140.2|1140|1140.2|1140|1140.4|1140|1140.2|1140|3245
1642779830000|2022-01-21 15:43:50|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|2359
1642779840000|2022-01-21 15:44:00|1140.4|1140|1140|1139.8|1140.8|1140.4|1140|1139.8|9693
1642779850000|2022-01-21 15:44:10|1139.8|1139.6|1139.6|1139.2|1140|1139.6|1139.6|1139.2|5968
1642779860000|2022-01-21 15:44:20|1139.8|1139.4|1140.4|1140|1140.4|1140|1139.8|1139.4|2318
1642779870000|2022-01-21 15:44:30|1140.6|1140.2|1141.2|1140.8|1141.2|1141|1140.6|1140.2|15196
1642779880000|2022-01-21 15:44:40|1141.4|1141|1141.4|1141|1141.6|1141.4|1141.4|1141|2055
1642779890000|2022-01-21 15:44:50|1141.6|1141.2|1142|1141.6|1142|1141.8|1141.6|1141|3722
1642779900000|2022-01-21 15:45:00|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.2|1140.8|4548
1642779910000|2022-01-21 15:45:10|1141.4|1141|1140|1139.6|1141.4|1141|1139.6|1139.2|70831
1642779920000|2022-01-21 15:45:20|1139.8|1139.4|1140.2|1139.8|1140.4|1139.8|1139.2|1139|2041
1642779930000|2022-01-21 15:45:30|1140|1139.6|1139.8|1139.4|1140.2|1139.6|1139.6|1139.2|498
1642779940000|2022-01-21 15:45:40|1140|1139.2|1139.8|1139.2|1140|1139.6|1139.6|1139.2|1401
1642779950000|2022-01-21 15:45:50|1139.6|1139.4|1140.2|1139.8|1140.2|1140|1139.6|1139.2|418
1642779960000|2022-01-21 15:46:00|1140.4|1140|1140.4|1140|1140.8|1140.4|1140.4|1140|318
1642779970000|2022-01-21 15:46:10|1140.6|1139.8|1140.4|1139.8|1140.8|1140.4|1140.2|1139.8|3584
1642779980000|2022-01-21 15:46:20|1140.6|1140|1141|1140.6|1141|1140.6|1140.6|1139.8|536
1642779990000|2022-01-21 15:46:30|1140.8|1140.8|1140.8|1140.4|1141.2|1140.8|1140.4|1140|5281
1642780000000|2022-01-21 15:46:40|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140|1139.6|9319
1642780010000|2022-01-21 15:46:50|1141|1140.6|1140.8|1140.4|1141.2|1140.8|1140.8|1140.2|1488
1642780020000|2022-01-21 15:47:00|1141|1140.6|1141.4|1141|1141.4|1141|1141|1140.6|562
1642780030000|2022-01-21 15:47:10|1141.2|1140.8|1141.2|1141|1141.4|1141|1140.8|1140.4|3660
1642780040000|2022-01-21 15:47:20|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1642780050000|2022-01-21 15:47:30|1141.4|1141|1141.4|1141|1141.8|1141.4|1141.4|1141|2226
1642780060000|2022-01-21 15:47:40|1141.6|1141.2|1142|1141.6|1142|1141.6|1141.4|1141|7013
1642780070000|2022-01-21 15:47:50|1141.8|1141.4|1141.4|1141|1142|1141.4|1141|1140.6|6659
1642780080000|2022-01-21 15:48:00|1141.6|1141.2|1141.4|1141|1141.8|1141.2|1141|1140.6|1189
1642780090000|2022-01-21 15:48:10|1141.6|1141.2|1142.4|1142|1142.4|1142|1141.6|1141.2|5328
1642780100000|2022-01-21 15:48:20|1142.2|1142.2|1142.2|1142|1142.6|1142.2|1142.2|1141.8|676
1642780110000|2022-01-21 15:48:30|1142.4|1142.2|1142.4|1142|1142.6|1142.2|1142.2|1141.8|4616
1642780120000|2022-01-21 15:48:40|1142.6|1141.8|1142.6|1142.2|1142.8|1142.4|1142.6|1141.8|165
1642780130000|2022-01-21 15:48:50|1142.8|1142.4|1143|1142.6|1143.4|1143.2|1142.8|1142.4|13155
1642780140000|2022-01-21 15:49:00|1143.2|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.6|1895
1642780150000|2022-01-21 15:49:10|1143|1142.6|1142.8|1142.4|1143|1142.6|1142.6|1142.2|1518
1642780160000|2022-01-21 15:49:20|1142.6|1142.2|1143|1142.4|1143|1142.4|1142.6|1142.2|0
1642780170000|2022-01-21 15:49:30|1142.8|1142.2|1142.6|1142.2|1143|1142.4|1142.4|1142|467
1642780180000|2022-01-21 15:49:40|1142.8|1142.4|1143|1142.6|1143|1142.8|1142.8|1142.4|3553
1642780190000|2022-01-21 15:49:50|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|0
1642780200000|2022-01-21 15:50:00|1142.6|1142.2|1143.6|1143.2|1143.6|1143.2|1142.6|1142.2|4034
1642780210000|2022-01-21 15:50:10|1143.4|1143|1143.2|1142.8|1143.4|1143.2|1143.2|1142.8|500
1642780220000|2022-01-21 15:50:20|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.2|1143|1920
1642780230000|2022-01-21 15:50:30|1143.6|1143.2|1144.8|1144.2|1145.2|1145|1143.4|1143|88147
1642780240000|2022-01-21 15:50:40|1144.6|1144|1144.4|1144|1144.6|1144.2|1144.2|1143.8|4775
1642780250000|2022-01-21 15:50:50|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|8831
1642780260000|2022-01-21 15:51:00|1144.6|1144.2|1144.2|1143.8|1144.6|1144.2|1144|1143.8|2027
1642780270000|2022-01-21 15:51:10|1144.4|1144|1144.2|1144|1144.4|1144.2|1144|1143.6|5446
1642780280000|2022-01-21 15:51:20|1144.4|1143.8|1144|1143.6|1144.6|1143.8|1143.4|1143|9432
1642780290000|2022-01-21 15:51:30|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|300
1642780300000|2022-01-21 15:51:40|1143.8|1143.4|1143.8|1143.2|1144|1143.6|1143.6|1143.2|1409
1642780310000|2022-01-21 15:51:50|1143.6|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|0
1642780320000|2022-01-21 15:52:00|1143.8|1143.4|1143.6|1143|1143.8|1143.4|1143.2|1142.8|2131
1642780330000|2022-01-21 15:52:10|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143|0
1642780340000|2022-01-21 15:52:20|1143.4|1143|1143.4|1143|1143.6|1143.2|1143.4|1143|1304
1642780350000|2022-01-21 15:52:30|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|494
1642780360000|2022-01-21 15:52:40|1143.2|1142.8|1143|1142.6|1143.4|1143|1143|1142.6|0
1642780370000|2022-01-21 15:52:50|1143.2|1142.8|1143.2|1142.8|1143.8|1143.4|1143|1142.8|12235
1642780380000|2022-01-21 15:53:00|1143|1142.6|1143|1142.6|1143.2|1142.8|1142.8|1142.6|2556
1642780390000|2022-01-21 15:53:10|1142.8|1142.4|1143.6|1143.2|1143.8|1143.4|1142.8|1142.4|1800
1642780400000|2022-01-21 15:53:20|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.2|1142.8|0
1642780410000|2022-01-21 15:53:30|1143.2|1142.8|1142.2|1141.8|1143.2|1142.8|1142.2|1141.8|2651
1642780420000|2022-01-21 15:53:40|1142.4|1142|1143|1142.6|1143|1142.6|1142.2|1141.8|4951
1642780430000|2022-01-21 15:53:50|1142.8|1142.4|1142.2|1141.8|1143|1142.6|1142.2|1141.8|1739
1642780440000|2022-01-21 15:54:00|1142.4|1142|1142.2|1141.8|1142.6|1142.4|1141.8|1141.4|19872
1642780450000|2022-01-21 15:54:10|1142|1141.6|1142.2|1141.8|1142.4|1142|1142|1141.6|293
1642780460000|2022-01-21 15:54:20|1142|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.4|2567
1642780470000|2022-01-21 15:54:30|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141.2|1079
1642780480000|2022-01-21 15:54:40|1141.8|1141.4|1142|1141.6|1142|1141.8|1141.6|1141.2|3207
1642780490000|2022-01-21 15:54:50|1142.2|1141.8|1142.2|1141.6|1142.2|1141.8|1142.2|1141.6|1123
1642780500000|2022-01-21 15:55:00|1142|1141.4|1141.4|1141|1142|1141.6|1141.2|1140.8|2512
1642780510000|2022-01-21 15:55:10|1141.2|1140.8|1141.8|1141.4|1141.8|1141.4|1141.2|1140.8|5617
1642780520000|2022-01-21 15:55:20|1141.6|1141.2|1141.8|1141.4|1142.2|1141.6|1141.4|1141|7042
1642780530000|2022-01-21 15:55:30|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.6|1141.2|0
1642780540000|2022-01-21 15:55:40|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|447
1642780550000|2022-01-21 15:55:50|1142.2|1141.8|1142.4|1142|1142.6|1142.2|1142.2|1141.8|1821
1642780560000|2022-01-21 15:56:00|1142.2|1141.8|1142.4|1141.8|1142.4|1142|1142|1141.4|247
1642780570000|2022-01-21 15:56:10|1142.2|1142|1142.4|1142.2|1142.6|1142.2|1142.2|1142|276
1642780580000|2022-01-21 15:56:20|1142.6|1142.4|1142.2|1141.8|1142.6|1142.4|1142|1141.8|9876
1642780590000|2022-01-21 15:56:30|1142|1141.6|1142.2|1141.8|1142.2|1141.8|1141.8|1141.4|1
1642780600000|2022-01-21 15:56:40|1142.4|1142|1142.2|1141.8|1142.4|1142|1142|1141.8|1701
1642780610000|2022-01-21 15:56:50|1142||1142.2||1142.2||1142||0
1642780620000|2022-01-21 15:57:00|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.4|2311
1642780630000|2022-01-21 15:57:10|1141.6|1141.2|1141.6|1141.2|1141.8|1141.2|1141.2|1140.8|3263
1642780640000|2022-01-21 15:57:20|1141.8|1141.4|1141.8|1141.4|1142|1141.6|1141.6|1141.4|3685
1642780650000|2022-01-21 15:57:30|1142|1141.6|1142.4|1142|1142.4|1142|1141.8|1141.6|1881
1642780660000|2022-01-21 15:57:40|1142.6|1142.2|1142.2|1141.8|1142.6|1142.2|1142|1141.6|1231
1642780670000|2022-01-21 15:57:50|1142.4|1141.6|1142|1141.6|1142.4|1141.8|1142|1141.6|0
1642780680000|2022-01-21 15:58:00|1141.8|1141.4|1142.2|1141.8|1143.2|1142.8|1141.4|1141.2|64776
1642780690000|2022-01-21 15:58:10|1142.4|1142|1142|1141.6|1142.4|1142|1141.8|1141.6|300
1642780700000|2022-01-21 15:58:20|1141.8|1141.4|1141.4|1141|1142|1141.4|1141.4|1141|0
1642780710000|2022-01-21 15:58:30|1141.2|1140.8|1141|1140.8|1141.2|1141|1141|1140.8|1029
1642780720000|2022-01-21 15:58:40|1141.2|1141|1140.6|1140.2|1141.2|1141|1140.4|1140.2|2228
1642780730000|2022-01-21 15:58:50|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140|3655
1642780740000|2022-01-21 15:59:00|1140.8|1140.6|1141|1140.8|1141.4|1141|1140.8|1140.6|14304
1642780750000|2022-01-21 15:59:10|1140.8|1140.6|1140.6|1140.2|1140.8|1140.6|1140.4|1140|10696
1642780760000|2022-01-21 15:59:20|1140.8|1140.4|1140.6|1140.4|1141.2|1140.8|1140.6|1140.4|2257
1642780770000|2022-01-21 15:59:30|1140.8|1140.6|1141.4|1141|1141.6|1141|1140.8|1140.6|5100
1642780780000|2022-01-21 15:59:40||1140.8||1141||1141||1140.8|0
1642780790000|2022-01-21 15:59:50|1141.2|1140.8|1140.8|1140.6|1141.2|1141|1140.8|1140.6|3
1642780800000|2022-01-21 16:00:00|1140.6|1140.4|1140.2|1139.8|1140.8|1140.6|1140|1139.8|5606
1642780810000|2022-01-21 16:00:10|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1642780820000|2022-01-21 16:00:20|1140.2|1139.8|1140|1139.6|1140.2|1140|1140|1139.6|2317
1642780830000|2022-01-21 16:00:30|1140.2|1139.8|1140.4|1140|1140.6|1140.2|1140|1139.6|3877
1642780840000|2022-01-21 16:00:40|1140.6|1140.2|1140.6|1140.2|1141|1140.6|1140.6|1140.2|0
1642780850000|2022-01-21 16:00:50|1140.8|1140.4|1139.8|1139.4|1140.8|1140.4|1139.8|1139.4|970
1642780860000|2022-01-21 16:01:00|1140|1139.6|1140.4|1140|1140.6|1140.2|1139.8|1139.4|1688
1642780870000|2022-01-21 16:01:10|1140.2|1139.8|1140.4|1140|1140.6|1140.2|1140.2|1139.8|25
1642780880000|2022-01-21 16:01:20|1140.2|1139.8|1140.4|1140|1140.6|1140.2|1140|1139.6|1293
1642780890000|2022-01-21 16:01:30|1140.2|1139.8|1139.6|1139.2|1140.2|1139.8|1139.4|1139.2|655
1642780900000|2022-01-21 16:01:40|1139.8|1139.4|1140.2|1139.8|1140.2|1139.8|1139.6|1139.4|1366
1642780910000|2022-01-21 16:01:50|1140|1139.6|1139.8|1139.4|1140.4|1140|1139.6|1139.2|2017
1642780920000|2022-01-21 16:02:00|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.4|0
1642780930000|2022-01-21 16:02:10|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|2803
1642780940000|2022-01-21 16:02:20|1139.4|1139.4|1140|1139.6|1140|1139.6|1139.4|1139.4|1040
1642780950000|2022-01-21 16:02:30|1139.8|1139.4|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|1664
1642780960000|2022-01-21 16:02:40|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.2|0
1642780970000|2022-01-21 16:02:50|1139.8|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.8|0
1642780980000|2022-01-21 16:03:00|1140.2|1140|1140.2|1139.8|1140.6|1140.4|1140|1139.8|8718
1642780990000|2022-01-21 16:03:10|1140.4|1140|1140.4|1140|1140.4|1140.2|1140|1139.8|3878
1642781000000|2022-01-21 16:03:20|1140.2|1140.2|1140.4|1140.2|1140.6|1140.2|1140.2|1140.2|2828
1642781010000|2022-01-21 16:03:30|1140.6|1140|1141.2|1140.8|1141.4|1141|1140.6|1140|1884
1642781020000|2022-01-21 16:03:40|1141|1140.6|1141|1140.6|1141|1140.8|1140.8|1140.6|707
1642781030000|2022-01-21 16:03:50|1141.2|1140.8|1141.2|1140.8|1141.2|1141|1141.2|1140.8|1881
1642781040000|2022-01-21 16:04:00|1141||1141.2||1141.2||1141||0
1642781050000|2022-01-21 16:04:10|1141|1140.6|1141.2|1140.8|1141.2|1141|1140.8|1140.6|3584
1642781060000|2022-01-21 16:04:20|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|1650
1642781070000|2022-01-21 16:04:30|1141.2|1140.8|1141.6|1141.2|1141.8|1141.4|1141|1140.6|7886
1642781080000|2022-01-21 16:04:40|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.2|1141|1406
1642781090000|2022-01-21 16:04:50|1141.8|1141.4|1142|1141.6|1142.4|1142|1141.6|1141.2|2042
1642781100000|2022-01-21 16:05:00|1141.8|1141.4|1142|1141.6|1142.2|1141.8|1141.6|1141.2|3622
1642781110000|2022-01-21 16:05:10|1142.2|1141.8|1142.2|1141.8|1142.4|1142|1142|1141.6|1520
1642781120000|2022-01-21 16:05:20|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.4|1141.2|6018
1642781130000|2022-01-21 16:05:30|1142|1141.6|1142.4|1142|1142.4|1142.2|1141.8|1141.4|1075
1642781140000|2022-01-21 16:05:40|1142.6|1142.2|1143|1142.6|1143.2|1142.8|1142.4|1142.2|1191
1642781150000|2022-01-21 16:05:50|1142.8|1142.4|1143.2|1142.8|1143.2|1142.8|1142.8|1142.4|0
1642781160000|2022-01-21 16:06:00|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|1834
1642781170000|2022-01-21 16:06:10|1143.2|1143|1143.6|1143.2|1143.6|1143.2|1142.8|1142.6|15878
1642781180000|2022-01-21 16:06:20|1143.4|1143|1143.4|1143|1143.6|1143|1143.2|1143|1355
1642781190000|2022-01-21 16:06:30|1143.6|1143.2|1144.2|1143.8|1144.2|1143.8|1143.4|1143|8349
1642781200000|2022-01-21 16:06:40|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144|1143.8|2760
1642781210000|2022-01-21 16:06:50|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|0
1642781220000|2022-01-21 16:07:00|1144|1143.6|1144.2|1143.8|1144.2|1143.8|1143.6|1143.4|5561
1642781230000|2022-01-21 16:07:10|1144.4|1144|1144.4|1144|1144.6|1144|1144.2|1144|0
1642781240000|2022-01-21 16:07:20|1144.2|1143.8|1144.4|1144|1144.6|1144.2|1144.2|1143.8|0
1642781250000|2022-01-21 16:07:30|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144|0
1642781260000|2022-01-21 16:07:40|1144.6|1144.2|1144.2|1143.8|1144.6|1144.2|1143.8|1143.6|4640
1642781270000|2022-01-21 16:07:50|1144.4|1144|1144.8|1144.4|1144.8|1144.4|1144.2|1144|987
1642781280000|2022-01-21 16:08:00|1144.6|1144.2|1144.4|1144|1144.8|1144.2|1144.2|1144|2575
1642781290000|2022-01-21 16:08:10|1144.6|1144.2|1145.4|1144.8|1145.6|1145.2|1144.6|1144.2|19960
1642781300000|2022-01-21 16:08:20|1145.6|1145|1145.4|1145|1145.6|1145|1145.2|1144.8|9
1642781310000|2022-01-21 16:08:30|1145.2|1144.8|1145.2|1144.8|1145.4|1144.8|1145|1144.8|953
1642781320000|2022-01-21 16:08:40|1145|1144.6|1145.4|1145|1145.6|1145.2|1144.8|1144.4|10576
1642781330000|2022-01-21 16:08:50|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145|1144.8|3146
1642781340000|2022-01-21 16:09:00|1145.8|1145.4|1145.4|1145|1145.8|1145.4|1145.2|1145|38
1642781350000|2022-01-21 16:09:10|1145.2|1144.8|1145|1144.6|1145.4|1144.8|1145|1144.6|1809
1642781360000|2022-01-21 16:09:20|1144.8||1145||1145||1144.8||0
1642781370000|2022-01-21 16:09:30|1145.2|1144.8|1145.8|1145.4|1146|1145.6|1145.2|1144.8|30847
1642781380000|2022-01-21 16:09:40|1145.6|1145.2|1145.4|1145|1145.6|1145.4|1145.4|1145|7436
1642781390000|2022-01-21 16:09:50|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|5437
1642781400000|2022-01-21 16:10:00|1145.6|1145.2|1145.2|1144.8|1145.6|1145.2|1144.6|1144.4|7898
1642781410000|2022-01-21 16:10:10|1145|1144.6|1144.6|1144|1145|1144.6|1144.2|1143.8|12738
1642781420000|2022-01-21 16:10:20|1144.4|1144.2|1145|1144.6|1145|1144.6|1144.4|1144|947
1642781430000|2022-01-21 16:10:30|1144.8|1144.4|1145.4|1145|1145.6|1145.2|1144.8|1144.4|17786
1642781440000|2022-01-21 16:10:40|1145.6|1144.8|1145.4|1145|1145.6|1145|1145|1144.8|3951
1642781450000|2022-01-21 16:10:50|1145.2|1145.2|1145.4|1145|1145.8|1145.2|1145.2|1144.8|1987
1642781460000|2022-01-21 16:11:00|1145.6|1145.2|1145.2|1144.8|1146|1145.6|1145|1144.8|9251
1642781470000|2022-01-21 16:11:10|1145.4|1145|1145.2|1144.8|1145.6|1145|1145.2|1144.8|4150
1642781480000|2022-01-21 16:11:20|1145|1144.6|1145|1144.4|1145|1144.6|1144.8|1144.4|4848
1642781490000|2022-01-21 16:11:30|1144.8|1144.6|1145.2|1144.8|1145.2|1144.8|1144.8|1144.4|0
1642781500000|2022-01-21 16:11:40|1145|1144.6|1145|1144.6|1145|1144.8|1144.8|1144.4|5625
1642781510000|2022-01-21 16:11:50|1145.2|1144.8|1145.6|1145|1145.8|1145.4|1145.2|1144.8|19588
1642781520000|2022-01-21 16:12:00|1145.4|1145.2|1145.6|1145.2|1145.8|1145.4|1145.4|1145.2|1348
1642781530000|2022-01-21 16:12:10|1145.4|1145|1145.8|1145.2|1145.8|1145.4|1144.8|1144.6|12626
1642781540000|2022-01-21 16:12:20|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.2|376
1642781550000|2022-01-21 16:12:30|1145.4|1145.2|1145.2|1144.8|1145.4|1145.2|1145.2|1144.8|4955
1642781560000|2022-01-21 16:12:40|1145|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.6|1094
1642781570000|2022-01-21 16:12:50|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.4|482
1642781580000|2022-01-21 16:13:00|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1144.8|1144.4|0
1642781590000|2022-01-21 16:13:10|1145.4|1145|1145.4|1145|1145.6|1145.2|1145|1144.8|2643
1642781600000|2022-01-21 16:13:20|1145.2|1144.8|1145.2|1145|1145.2|1145|1145.2|1144.8|1489
1642781610000|2022-01-21 16:13:30|1145|1144.8|1145|1144.8|1145|1144.8|1145|1144.4|2237
1642781620000|2022-01-21 16:13:40|1145.2|1144.6|1145.2|1144.8|1145.2|1144.8|1144.8|1144.6|775
1642781630000|2022-01-21 16:13:50|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|2402
1642781640000|2022-01-21 16:14:00|1144.8|1144.4|1144.6|1144|1144.8|1144.6|1144.4|1144|771
1642781650000|2022-01-21 16:14:10|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.2|1144.2|700
1642781660000|2022-01-21 16:14:20||1144||1144.2||1144.2||1144|0
1642781670000|2022-01-21 16:14:30|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|4296
1642781680000|2022-01-21 16:14:40|1145.2|1144.8|1145.2|1144.8|1145.2|1145|1145.2|1144.8|1019
1642781690000|2022-01-21 16:14:50|1145.2|1144.6|1145.2|1144.6|1145.2|1144.6|1145.2|1144.6|95
1642781700000|2022-01-21 16:15:00|1145.4|1144.8|1146.4|1145.8|1146.6|1145.8|1145.4|1144.8|1994
1642781710000|2022-01-21 16:15:10|1146.6|1146|1147|1146.4|1147|1146.4|1146.4|1145.8|1070
1642781720000|2022-01-21 16:15:20|1146.8|1146.2|1146.6|1146|1147|1146.4|1146.4|1145.8|1979
1642781730000|2022-01-21 16:15:30|1147|1146.2|1147.2|1146.6|1147.2|1146.6|1146.6|1146|1673
1642781740000|2022-01-21 16:15:40|1147|1146.4|1147|1146.4|1147|1146.6|1146.8|1146|210
1642781750000|2022-01-21 16:15:50|1146.8|1146.2|1147|1146.4|1147|1146.6|1146.8|1146.2|1000
1642781760000|2022-01-21 16:16:00|1146.8|1146.6|1146|1145.4|1147|1146.6|1145.6|1144.8|2967
1642781770000|2022-01-21 16:16:10|1146.2|1145.6|1145.8|1145.2|1146.4|1145.8|1145.8|1145.2|0
1642781790000|2022-01-21 16:16:30|1146|1145|1145.8|1145.4|1146|1145.4|1145.8|1145|0
1642781800000|2022-01-21 16:16:40|1145.4|1145|1145.8|1145.2|1145.8|1145.2|1145.4|1145|446
1642781810000|2022-01-21 16:16:50|1146.2|1145.6|1145.4|1145|1146.2|1145.6|1145.4|1144.8|1395
1642781820000|2022-01-21 16:17:00|1145.6|1145.2|1145.8|1145.2|1146|1145.4|1145.4|1145|1143
1642781830000|2022-01-21 16:17:10|1146|1145|1145.8|1145.2|1146|1145.4|1145.6|1145|160
1642781840000|2022-01-21 16:17:20|1145.6|1145|1145.8|1145.2|1145.8|1145.2|1145.6|1145|540
1642781850000|2022-01-21 16:17:30|1145.6|1145.4|1145.4|1144.8|1146|1145.4|1145.2|1144.6|1144
1642781860000|2022-01-21 16:17:40|1145.8|1145.2|1146.2|1145.6|1146.2|1145.6|1145.6|1145|414
1642781870000|2022-01-21 16:17:50|1146|1145.2|1146|1145.4|1146|1145.4|1146|1145.2|0
1642781880000|2022-01-21 16:18:00|1145.8|1145.2|1145.8|1145.4|1145.8|1145.4|1145.6|1145.2|120
1642781890000|2022-01-21 16:18:10|||||||||1232
1642781900000|2022-01-21 16:18:20|1146|1145.6|1146.8|1146.2|1147|1146.2|1146|1145.4|2882
1642781910000|2022-01-21 16:18:30|1147|1146.4|1147|1146.4|1147|1146.4|1147|1146.4|0
1642781920000|2022-01-21 16:18:40|1146.6|1146.2|1146.4|1145.8|1146.6|1146.2|1146.4|1145.8|294
1642781930000|2022-01-21 16:18:50|1146.6|1146|1146.8|1146.2|1147|1146.4|1146.4|1145.8|337
1642781940000|2022-01-21 16:19:00|1146.6|1146.4|1146.8|1146.4|1147.2|1146.6|1146.6|1146.2|661
1642781950000|2022-01-21 16:19:10|1146.6|1146.2|1146.4|1145.8|1146.8|1146.2|1146.4|1145.8|2348
1642781960000|2022-01-21 16:19:20|1146.6|1146|1146.4|1145.8|1146.6|1146|1146.4|1145.8|0
1642781970000|2022-01-21 16:19:30|1146.6|1146|1146.6|1146|1146.6|1146|1146.6|1146|400
1642781980000|2022-01-21 16:19:40|1146.4|1145.8|1146.6|1146|1146.6|1146|1146.2|1145.8|10646
1642781990000|2022-01-21 16:19:50|1146.2|1145.6|1146|1145.6|1146.2|1145.6|1146|1145.4|1512
1642782000000|2022-01-21 16:20:00|1146.2|1145.8|1146.2|1145.6|1146.2|1145.8|1146|1145.4|525
1642782010000|2022-01-21 16:20:10|1146|1145.4|1146|1145.4|1146.2|1145.6|1146|1145.4|0
1642782020000|2022-01-21 16:20:20|1146.2|1145.6|1146.2|1145.6|1146.2|1145.6|1146|1145.4|2230
1642782030000|2022-01-21 16:20:30|1145.8|1145.4|1145.6|1145|1146|1145.4|1145.6|1145|0
1642782040000|2022-01-21 16:20:40|1145.8|1145.4|1146|1145.4|1146.2|1145.6|1145.6|1145.2|0
1642782060000|2022-01-21 16:21:00|1146.2|1145.6|1146.2|1145.6|1146.6|1146|1146.2|1145.6|548
1642782070000|2022-01-21 16:21:10|1146.4|1145.8|1146.8|1146.4|1146.8|1146.4|1146.2|1145.6|1712
1642782080000|2022-01-21 16:21:20|1147|1146.6|1147.2|1146.6|1147.2|1146.6|1147|1146.4|90
1642782090000|2022-01-21 16:21:30|1147|1146.4|1147|1146.4|1147|1146.4|1147|1146.4|0
1642782100000|2022-01-21 16:21:40|1147.2|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.4|1445
1642782110000|2022-01-21 16:21:50|1147.4|1146.6|1147.4|1147|1147.4|1147|1147.4|1146.6|4982
1642782120000|2022-01-21 16:22:00|1147.2|1146.8|1147.2|1146.6|1147.4|1146.8|1147|1146.4|591
1642782130000|2022-01-21 16:22:10|1147|1146.4|1147.2|1146.8|1147.2|1146.8|1147|1146.4|27
1642782140000|2022-01-21 16:22:20|1147|1146.6|1147.2|1146.6|1147.6|1146.8|1147|1146.4|0
1642782150000|2022-01-21 16:22:30|1147.4|1146.8|1147.6|1147|1147.6|1147.2|1147.4|1146.8|183
1642782160000|2022-01-21 16:22:40|1147.4|1146.6|1147.2|1146.6|1147.4|1146.6|1147.2|1146.6|1259
1642782170000|2022-01-21 16:22:50|1147.4|1146.8|1147.4|1146.8|1147.4|1146.8|1147.4|1146.8|0
1642782180000|2022-01-21 16:23:00|1147.2|1147|1147.8|1147.2|1147.8|1147.2|1147.2|1147|700
1642782190000|2022-01-21 16:23:10|1147.6|1147|1148|1147.4|1148|1147.4|1147.6|1147|400
1642782210000|2022-01-21 16:23:30|1147.8|1147.2|1148|1147.4|1148.2|1147.8|1147.8|1147.2|3123
1642782220000|2022-01-21 16:23:40|1147.8|1147.2|1148.2|1147.4|1148.4|1147.6|1147.8|1147.2|100
1642782230000|2022-01-21 16:23:50|1148|1147.6|1148|1147.4|1148|1147.6|1147.8|1147.2|668
1642782240000|2022-01-21 16:24:00|1147.8|1147.6|1147.8|1147.2|1148|1147.6|1147.8|1147.2|1248
1642782250000|2022-01-21 16:24:10|1148|1147.4|1148.2|1147.4|1148.2|1147.6|1147.8|1147.2|4264
1642782260000|2022-01-21 16:24:20|1148|1147.2|1148|1147.6|1148|1147.6|1147.8|1147.2|0
1642782270000|2022-01-21 16:24:30|1147.8|1147.2|1147.8|1147.4|1148|1147.4|1147.8|1147.2|8808
1642782280000|2022-01-21 16:24:40|1148|1147.2|1148|1147.4|1148|1147.4|1147.8|1147.2|652
1642782290000|2022-01-21 16:24:50|1147.8|1147.2|1147.6|1147|1147.8|1147.2|1147.6|1147|0
1642782300000|2022-01-21 16:25:00|1147.8|1147.2|1147.6|1147|1147.8|1147.2|1147.4|1147|888
1642782310000|2022-01-21 16:25:10|1147.2|1146.6|1147.2|1146.8|1147.4|1146.8|1147.2|1146.6|1233
1642782320000|2022-01-21 16:25:20|1147|1146.6|1147|1146.6|1147.2|1146.8|1147|1146.6|1208
1642782330000|2022-01-21 16:25:30|1147.2|1146.4|1147.2|1146.6|1147.2|1146.6|1147.2|1146.4|200
1642782340000|2022-01-21 16:25:40|1147|1146.4|1146.8|1146.4|1147|1146.6|1146.8|1146.4|7848
1642782350000|2022-01-21 16:25:50|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.2|0
1642782360000|2022-01-21 16:26:00|1147|1146.2|1146.8|1146.2|1147|1146.4|1146.8|1146.2|0
1642782370000|2022-01-21 16:26:10|1147|1146.4|1146.6|1146.2|1147|1146.4|1146.6|1146.2|0
1642782380000|2022-01-21 16:26:20|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.2|1145.8|2095
1642782390000|2022-01-21 16:26:30|1146.8|1146|1146.8|1146.4|1147|1146.4|1146.6|1146|478
1642782400000|2022-01-21 16:26:40|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|101
1642782410000|2022-01-21 16:26:50|1146.8|1145.8|1146.4|1146|1146.8|1146|1146.2|1145.8|1709
1642782420000|2022-01-21 16:27:00|1146.6|1145.8|1146.2|1145.6|1146.6|1146|1145.8|1145.2|567
1642782430000|2022-01-21 16:27:10|1146|1145.4|1146.6|1146|1146.6|1146|1146|1145.4|476
1642782440000|2022-01-21 16:27:20|1146.4|1145.8|1146.4|1145.8|1146.4|1146|1146|1145.4|439
1642782450000|2022-01-21 16:27:30|1146.2|1145.6|1146.4|1145.8|1146.6|1146|1146.2|1145.6|15
1642782460000|2022-01-21 16:27:40|1146.2|1145.6|1146|1145.6|1146.4|1145.8|1146|1145.6|876
1642782470000|2022-01-21 16:27:50|1146.4|1145.8|1146|1145.6|1146.4|1145.8|1146|1145.4|1639
1642782480000|2022-01-21 16:28:00|1145.8|1145.4|1145.8|1145.2|1145.8|1145.4|1145.4|1144.8|3845
1642782490000|2022-01-21 16:28:10|1145.4|1144.8|1145.8|1145.2|1146.2|1145.6|1145.4|1144.8|6139
1642782500000|2022-01-21 16:28:20|1145.6|1145.4|1146|1145.4|1146.2|1145.6|1145.6|1145.4|202
1642782510000|2022-01-21 16:28:30|1146.2|1145.6|1146|1145.6|1146.2|1145.6|1146|1145.4|0
1642782520000|2022-01-21 16:28:40|1145.6|1145.2|1146|1145.4|1146|1145.4|1145.6|1145|1731
1642782530000|2022-01-21 16:28:50|1145.8|1145.2|1145.8|1145.4|1146|1145.6|1145.8|1145.2|742
1642782540000|2022-01-21 16:29:00|1145.6|1145|1145.8|1145.2|1146|1145.4|1145.6|1145|280
1642782550000|2022-01-21 16:29:10|1145.6|1145|1146|1145.4|1146|1145.4|1145.6|1145|0
1642782560000|2022-01-21 16:29:20|1145.8|1145.2|1145.6|1145|1146|1145.4|1145.6|1145|0
1642782570000|2022-01-21 16:29:30|1145.8|1145.2|1145|1144.4|1145.8|1145.2|1145|1144.4|1431
1642782580000|2022-01-21 16:29:40|1145.6|1145|1145.4|1144.8|1145.6|1145|1145.4|1144.8|2148
1642782590000|2022-01-21 16:29:50|1145.2|1144.6|1145.2|1144.6|1146|1145.4|1145.2|1144.6|6101
1643011200000|2022-01-24 08:00:00|1142.8|1140.4|1140.8|1140.2|1142.8|1140.8|1140.4|1140.2|26991
1643011210000|2022-01-24 08:00:10|1140.4|1140|1140.6|1140|1141.6|1140.2|1140|1139.2|18367
1643011220000|2022-01-24 08:00:20|1140.4|1139.8|1140.2|1139.2|1141.6|1140.4|1138.6|1137.6|4411
1643011230000|2022-01-24 08:00:30|1140.4|1139.6|1140.4|1139.8|1141|1140|1139.6|1139.2|31735
1643011240000|2022-01-24 08:00:40|1141|1140|1140.2|1139.2|1142|1140.8|1140|1139.2|13449
1643011250000|2022-01-24 08:00:50|1140.6|1139.6|1142|1141|1143|1141.8|1140.4|1139.2|4737
1643011260000|2022-01-24 08:01:00|1142.2|1141.4|1141.4|1140.6|1142.8|1141.6|1140.6|1139.6|5757
1643011270000|2022-01-24 08:01:10|1141.6|1140.4|1141.8|1140.8|1142.2|1141.4|1141|1140.4|6177
1643011280000|2022-01-24 08:01:20|1141.6|1141|1140.8|1140|1142.2|1141.2|1140.8|1140|6514
1643011290000|2022-01-24 08:01:30|1141|1140.2|1141|1140.2|1141.4|1140.6|1140.6|1140|640
1643011300000|2022-01-24 08:01:40|1140.8|1140|1141|1140.4|1141.8|1141|1140.8|1140|45146
1643011310000|2022-01-24 08:01:50|1141.2|1140.6|1142|1141.6|1142|1141.6|1140.8|1140.4|4157
1643011320000|2022-01-24 08:02:00|1142.2|1141.4|1143|1142.6|1143|1142.6|1142|1141.4|9133
1643011330000|2022-01-24 08:02:10|1143.2|1142.8|1143.2|1142.6|1144.2|1144|1143.2|1142.6|13179
1643011340000|2022-01-24 08:02:20|1143.4|1142.8|1142.6|1141.6|1143.8|1143|1141.8|1141|6373
1643011350000|2022-01-24 08:02:30|1142.8|1141.8|1142.2|1141.6|1143.4|1142.8|1142|1141.2|1387
1643011360000|2022-01-24 08:02:40|1142|1141.8|1141.6|1141|1142.2|1141.8|1141.6|1141|5039
1643011370000|2022-01-24 08:02:50|1142|1141.4|1141.2|1140.4|1142.2|1141.6|1141.2|1140.4|7755
1643011380000|2022-01-24 08:03:00|1141|1140.6|1141.6|1140.8|1142|1141.2|1141|1140.4|1858
1643011390000|2022-01-24 08:03:10|1141.4|1140.6|1141.2|1140.6|1141.4|1140.8|1141|1140.4|670
1643011400000|2022-01-24 08:03:20||1140.4||1140.4||1140.8||1140.4|0
1643011410000|2022-01-24 08:03:30|1141|1140.6|1141.2|1140.6|1141.2|1140.6|1141|1140.4|0
1643011420000|2022-01-24 08:03:40|1141.4|1140.8|1142|1141.4|1142.4|1141.6|1141.2|1140.4|6757
1643011430000|2022-01-24 08:03:50|1141.8|1141.6|1142|1141.4|1142.4|1141.8|1141.6|1141|384
1643011440000|2022-01-24 08:04:00|1141.8|1141.2|1141.8|1141|1142|1141.4|1141.2|1140.6|752
1643011450000|2022-01-24 08:04:10|1141.4|1140.8|1141.4|1140.8|1141.6|1141|1141.2|1140.6|713
1643011460000|2022-01-24 08:04:20|1141.6|1141|1142.6|1141.6|1142.6|1141.6|1141.4|1140.8|3016
1643011470000|2022-01-24 08:04:30|1142|1141.8|1141.6|1141|1142.6|1141.8|1141.6|1141|1079
1643011480000|2022-01-24 08:04:40||1141.2||1141||1141.2||1141|0
1643011490000|2022-01-24 08:04:50|1141.4|1140.8|1141.6|1141|1141.8|1141.4|1141.2|1140.6|1804
1643011500000|2022-01-24 08:05:00|1141.4|1141.2|1141|1140.6|1141.4|1141.2|1141|1140.6|942
1643011510000|2022-01-24 08:05:10|1140.8|1140.4|1139.4|1138.8|1140.8|1140.4|1139.4|1138.2|3673
1643011520000|2022-01-24 08:05:20|1139.6|1139|1138.6|1137.8|1139.6|1139.2|1138.6|1137.6|2858
1643011530000|2022-01-24 08:05:30|1138.4|1137.6|1138|1137.6|1138.4|1138|1138|1137.2|3272
1643011540000|2022-01-24 08:05:40|1138.2|1137.4|1137|1136.6|1138.2|1137.8|1137|1136|2033
1643011550000|2022-01-24 08:05:50|1136.8|1136.2|1136.2|1135.6|1136.8|1136.4|1136.2|1135.6|10453
1643011560000|2022-01-24 08:06:00|1136.4|1135.8|1135.8|1135.2|1136.8|1136.6|1135.8|1135|9212
1643011570000|2022-01-24 08:06:10|1135.6|1135.4|1135.4|1135|1135.8|1135.4|1135.2|1135|3102
1643011580000|2022-01-24 08:06:20|1135.2|1135.2|1135.6|1135|1136.4|1136|1135.2|1134.8|10003
1643011590000|2022-01-24 08:06:30|1135.4|1135.2|1135|1134.2|1135.4|1135.2|1134.8|1134|2556
1643011600000|2022-01-24 08:06:40|1135.2|1135|1135.2|1134.6|1135.2|1135|1134.8|1134|9420
1643011610000|2022-01-24 08:06:50|1135.4|1135.2|1135.2|1134.6|1135.4|1135.2|1135|1134.6|2470
1643011620000|2022-01-24 08:07:00||1134.8||1134.8||1134.8||1134.8|0
1643011630000|2022-01-24 08:07:10|1135.4|1135|1135.4|1134.8|1135.4|1135.2|1135.4|1134.8|1150
1643011640000|2022-01-24 08:07:20|1135.2|1135|1135|1134.4|1135.2|1135|1135|1134.4|1131
1643011650000|2022-01-24 08:07:30|1134.8|1134.2|1134.4|1134|1134.8|1134.4|1134.2|1134|4664
1643011660000|2022-01-24 08:07:40|1134.6|1134.2|1134.8|1134.4|1134.8|1134.4|1134.6|1134|3481
1643011670000|2022-01-24 08:07:50|1134.6|1134.6|1135.8|1135.2|1135.8|1135.4|1134.6|1134.2|10969
1643011680000|2022-01-24 08:08:00|1135.6|1135|1135.8|1135.2|1135.8|1135.4|1135.2|1134.8|306
1643011690000|2022-01-24 08:08:10|1135.6|1135|1135.8|1135.4|1135.8|1135.4|1135.6|1135|214
1643011700000|2022-01-24 08:08:20|1136|1135.2|1136.2|1135.8|1136.4|1136|1136|1135.2|2045
1643011710000|2022-01-24 08:08:30|1136.4||1136.4||1136.4||1136.4||0
1643011720000|2022-01-24 08:08:40|1136.2|1136|1136.4|1135.8|1136.4|1136|1136.2|1135.8|0
1643011730000|2022-01-24 08:08:50|1136.8|1136|1136.8|1136.2|1136.8|1136.2|1136.6|1136|407
1643011740000|2022-01-24 08:09:00|1136.6|1136|1135.4|1135|1136.6|1136|1135.4|1134.8|18148
1643011750000|2022-01-24 08:09:10|1135.2|1134.8|1135|1134.4|1135.4|1135|1134.8|1134.2|35
1643011760000|2022-01-24 08:09:20|1134.8|1134.2|1136|1135.4|1136.4|1136.2|1134.6|1134|19107
1643011770000|2022-01-24 08:09:30|1135.8|1135.6|1136.2|1135.6|1136.2|1135.8|1135.8|1135.4|11411
1643011780000|2022-01-24 08:09:40|1136|1135.8|1136|1135.4|1136.2|1135.8|1136|1135.4|0
1643011790000|2022-01-24 08:09:50|1135.8|1135.6|1136.2|1135.6|1136.2|1135.6|1135.8|1135.4|0
1643011800000|2022-01-24 08:10:00|1136.4|1135.8|1136.6|1136|1136.6|1136.4|1136.2|1135.8|3145
1643011810000|2022-01-24 08:10:10|1136.4|1135.8|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|0
1643011820000|2022-01-24 08:10:20|1136.4|1136|1137|1136.6|1137|1136.6|1136.4|1135.8|1938
1643011830000|2022-01-24 08:10:30|1137.4|1136.8|1137.2|1136.6|1137.6|1137|1137.2|1136.6|1129
1643011840000|2022-01-24 08:10:40|1137|1136.4|1136.8|1136.2|1137|1136.4|1136.4|1135.6|5383
1643011850000|2022-01-24 08:10:50|1137|1136.4|1137.8|1137.4|1138.4|1137.8|1137|1136.4|2545
1643011860000|2022-01-24 08:11:00|1138|1137|1137.2|1136.6|1138|1137|1136.8|1136.2|7740
1643011870000|2022-01-24 08:11:10|1137|1136.4|1136.6|1136.2|1137.2|1136.6|1136.6|1135.8|0
1643011880000|2022-01-24 08:11:20|1136.4|1136|1135.8|1135|1136.4|1136|1135.4|1135|2175
1643011890000|2022-01-24 08:11:30|1136|1135.4|1136.4|1135.8|1136.6|1136.2|1136|1135.4|3294
1643011900000|2022-01-24 08:11:40|1136.6|1136|1136.6|1136|1137.2|1136.6|1136.6|1135.8|3774
1643011910000|2022-01-24 08:11:50|1136.4|1135.8|1137|1136.6|1137.4|1137|1136.4|1135.8|12120
1643011920000|2022-01-24 08:12:00|1136.8|1136.4|1137|1136.2|1137.4|1137.2|1136.4|1135.6|6800
1643011930000|2022-01-24 08:12:10|1136.8|1136.4|1137.2|1136.6|1137.4|1137|1136.8|1136.2|1318
1643011940000|2022-01-24 08:12:20|1137.4|1136.8|1137.4|1137|1137.4|1137|1137|1136.4|498
1643011950000|2022-01-24 08:12:30|1137.6|1137.2|1138.4|1138|1138.6|1138.2|1137.6|1137.2|3475
1643011960000|2022-01-24 08:12:40|1138.2|1137.8|1139|1138.4|1139.4|1139|1138.2|1137.8|11051
1643011970000|2022-01-24 08:12:50|1139.2|1138.2|1140.4|1139.6|1140.4|1139.6|1138.8|1138|3564
1643011980000|2022-01-24 08:13:00|1140|1139.4|1140.2|1139.8|1140.4|1139.8|1139.8|1139.2|1496
1643011990000|2022-01-24 08:13:10|1140.4|1140|1140.6|1140|1140.8|1140.4|1140.4|1140|682
1643012000000|2022-01-24 08:13:20|1140.4|1140.2|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|0
1643012020000|2022-01-24 08:13:40|1141|1140.6|1142|1141.6|1142|1141.6|1141|1140.6|2925
1643012030000|2022-01-24 08:13:50|1141.8|1141.4|1141.4|1141|1142|1141.4|1141.2|1140.8|2165
1643012040000|2022-01-24 08:14:00|1141.6|1140.6|1142.2|1141.8|1142.4|1142|1141.6|1140.6|1230
1643012050000|2022-01-24 08:14:10|1142.4|1142|1142.4|1142|1142.4|1142|1142|1141.8|1149
1643012060000|2022-01-24 08:14:20|1142.6|1142.2|1143.4|1142.8|1143.4|1142.8|1142.6|1142.2|866
1643012070000|2022-01-24 08:14:30|1143.2|1143|1143|1142.2|1143.8|1143.4|1142.8|1142.2|4253
1643012080000|2022-01-24 08:14:40|1143.2|1142.4|1143.4|1142.8|1143.4|1142.8|1143.2|1142.4|0
1643012090000|2022-01-24 08:14:50|1143.6|1143.2|1143.8|1143.2|1144.2|1144|1143.4|1142.8|8311
1643012100000|2022-01-24 08:15:00|1143.6|1143.4|1143.2|1142.6|1143.6|1143.4|1142.6|1141.8|10255
1643012110000|2022-01-24 08:15:10|1143|1142.4|1143.8|1143.2|1143.8|1143.6|1143|1142.4|5365
1643012120000|2022-01-24 08:15:20|1144|1143.6|1144.2|1143.6|1144.4|1144.2|1144|1143.4|1986
1643012130000|2022-01-24 08:15:30|1144.4|1144|1144.8|1144.2|1145|1144.4|1144.4|1144|2663
1643012140000|2022-01-24 08:15:40|1145|1144.4|1144.8|1144.2|1145|1144.4|1144.8|1144.2|0
1643012150000|2022-01-24 08:15:50|1144.6|1144.4|1144.8|1144.2|1144.8|1144.4|1144.6|1144.2|0
1643012160000|2022-01-24 08:16:00|1144.6|1144.4|1144.8|1144.2|1144.8|1144.4|1144.6|1144.2|500
1643012170000|2022-01-24 08:16:10|1145|1144.4|1145.2|1144.6|1145.8|1145|1145|1144.4|9537
1643012180000|2022-01-24 08:16:20|1145|1144.4|1145.2|1144.6|1145.4|1144.8|1144.8|1144.4|243
1643012190000|2022-01-24 08:16:30|1145.4|1144.8|1145.8|1145.2|1145.8|1145.6|1145.4|1144.8|1390
1643012200000|2022-01-24 08:16:40|1145.6|1145|1146.4|1145.8|1146.6|1146|1145.4|1145|6423
1643012210000|2022-01-24 08:16:50|1146.2|1146|1146.4|1146|1146.4|1146|1146.2|1145.8|704
1643012220000|2022-01-24 08:17:00|1146.2|1145.8|1145.8|1145.2|1146.2|1146|1145.6|1145|3023
1643012230000|2022-01-24 08:17:10|1146|1145.4|1146|1145.4|1146.4|1145.8|1145.8|1145.2|1179
1643012240000|2022-01-24 08:17:20|1145.8|1145.6|1146.4|1145.8|1146.4|1146.2|1145.8|1145.6|406
1643012250000|2022-01-24 08:17:30|1146.2|1145.6|1146.2|1145.6|1146.4|1145.6|1146|1145.6|179
1643012260000|2022-01-24 08:17:40|1146.4|1145.8|1147.4|1146.8|1147.4|1147|1146.2|1145.8|5955
1643012270000|2022-01-24 08:17:50|1147.2|1147|1146.6|1146.2|1148.2|1147.6|1146.2|1145.6|4789
1643012280000|2022-01-24 08:18:00|1146.8|1146|1146.8|1146.4|1147|1146.6|1146.4|1146|2336
1643012290000|2022-01-24 08:18:10|1147|1146.6|1147|1146.4|1147|1146.8|1146.6|1146.2|9051
1643012300000|2022-01-24 08:18:20|1146.8|1146.2|1146.8|1146.4|1147|1146.6|1146.6|1146.2|22764
1643012310000|2022-01-24 08:18:30|1146.6|1146.2|1146|1145.6|1146.8|1146.2|1145.4|1144.8|9438
1643012320000|2022-01-24 08:18:40|1146.4|1145.8|1146.4|1145.8|1146.8|1146.6|1146|1145.6|17095
1643012330000|2022-01-24 08:18:50|1146.2|1145.6|1146.2|1145.8|1146.6|1146|1146.2|1145.6|1481
1643012340000|2022-01-24 08:19:00|1146.4|1146|1146|1145.6|1146.6|1146|1146|1145.6|839
1643012350000|2022-01-24 08:19:10|1145.8|1145.4|1143.6|1143|1145.8|1145.6|1143.6|1143|7689
1643012360000|2022-01-24 08:19:20|1143.4|1143.2|1144|1143.4|1144|1143.6|1143.4|1143|429
1643012370000|2022-01-24 08:19:30|1143.8|1143.2|1143.8|1143.2|1144|1143.6|1143.8|1143|0
1643012380000|2022-01-24 08:19:40|1143.6|1143.4|1143.6|1143|1143.8|1143.4|1143|1142.6|2327
1643012390000|2022-01-24 08:19:50|1143.4|1143.2|1143.2|1142.6|1144|1143.2|1143.2|1142.6|9204
1643012400000|2022-01-24 08:20:00|1143.4|1142.8|1143.4|1142.8|1143.6|1143|1143.2|1142.6|2000
1643012410000|2022-01-24 08:20:10|1143.2|1142.6|1142.6|1142|1143.2|1142.6|1142.4|1142|1160
1643012420000|2022-01-24 08:20:20|1142.4|1142.2|1142|1141.4|1142.6|1142.2|1141.8|1141|3521
1643012430000|2022-01-24 08:20:30|1141.8|1141.6|1141.6|1140.8|1142|1141.8|1141.6|1140.8|1482
1643012440000|2022-01-24 08:20:40|1141.4|1140.6|1140.2|1139.8|1141.4|1140.8|1140.2|1139.6|0
1643012450000|2022-01-24 08:20:50|1140|1139.6|1140.2|1139.8|1140.2|1140|1139.8|1139.2|1181
1643012460000|2022-01-24 08:21:00|1140.4|1140|1140.8|1140|1140.8|1140.6|1140.4|1140|14946
1643012470000|2022-01-24 08:21:10|1140.6|1139.8|1140.8|1140.2|1140.8|1140.2|1140|1139.6|3553
1643012480000|2022-01-24 08:21:20|1140.6|1140|1140.2|1139.8|1140.6|1140|1140.2|1139.8|2726
1643012490000|2022-01-24 08:21:30|1140|1139.6|1140|1139.4|1140.2|1139.8|1139.6|1139.2|6936
1643012500000|2022-01-24 08:21:40|1139.8|1139.6|1138.6|1138.2|1139.8|1139.6|1138.4|1137.8|3447
1643012510000|2022-01-24 08:21:50|1139|1138.4|1139|1138.2|1139|1138.6|1138.8|1138.2|448
1643012520000|2022-01-24 08:22:00|1138.8|1138|1138.6|1138|1139|1138.2|1138.4|1138|920
1643012530000|2022-01-24 08:22:10|1138.8|1138.2|1139|1138.4|1139|1138.6|1138.8|1138.2|674
1643012540000|2022-01-24 08:22:20|1138.8|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138|0
1643012550000|2022-01-24 08:22:30|1139|1138.6|1139.6|1138.8|1140|1139.4|1139|1138.6|1486
1643012560000|2022-01-24 08:22:40|1139.4|1138.6|1139.2|1138.8|1139.4|1138.8|1139.2|1138.4|0
1643012570000|2022-01-24 08:22:50|1139.4|1139|1139.2|1138.8|1139.4|1139|1139|1138.6|5899
1643012580000|2022-01-24 08:23:00|1139|1138.6|1138|1137.6|1139.2|1138.6|1137.8|1137|988
1643012590000|2022-01-24 08:23:10|1138.2|1137.8|1138.2|1137.6|1138.8|1138.2|1138|1137.6|676
1643012600000|2022-01-24 08:23:20|1138.4|1137.8|1138.6|1138.2|1138.6|1138.2|1138.4|1137.6|1601
1643012610000|2022-01-24 08:23:30|1138.8|1138.6|1138.4|1137.8|1139|1138.6|1138.4|1137.8|2000
1643012620000|2022-01-24 08:23:40|1138.6|1138.4|1138.8|1138.4|1139|1138.6|1138.4|1138|1190
1643012630000|2022-01-24 08:23:50|1138.6|1138.2|1138|1137.4|1138.6|1138.2|1137.8|1137|22622
1643012640000|2022-01-24 08:24:00|1138.2|1137.6|1137.8|1137.4|1138.4|1138|1137.8|1137.4|448
1643012650000|2022-01-24 08:24:10|1138|1137.6|1138|1137.4|1138|1137.6|1137.6|1137.2|915
1643012660000|2022-01-24 08:24:20|1137.8|1137.2|1138|1137.6|1138|1137.6|1137.6|1137|0
1643012680000|2022-01-24 08:24:40|1137.8|1137.4|1138|1137.6|1138.6|1138.2|1137.6|1137.2|6865
1643012690000|2022-01-24 08:24:50|1138.2|1137.4|1138.2|1137.8|1138.2|1137.8|1137.8|1137.4|1438
1643012700000|2022-01-24 08:25:00|1138.4|1138|1139|1138.4|1139.2|1138.6|1138.4|1138|991
1643012710000|2022-01-24 08:25:10|1138.6|1138.6|1138.4|1137.8|1139|1138.6|1138.4|1137.8|2664
1643012730000|2022-01-24 08:25:30|1138.2|1138|1138.2|1137.8|1138.4|1138|1138|1137.4|0
1643012740000|2022-01-24 08:25:40|1138.4|1138|1137.8|1137|1138.4|1138|1137.6|1137|5448
1643012750000|2022-01-24 08:25:50|1137.6|1137.2|1137.2|1136.6|1138|1137.4|1137|1136.4|24129
1643012760000|2022-01-24 08:26:00|1137.4|1136.8|1137.8|1137.4|1137.8|1137.4|1137.2|1136.8|3226
1643012770000|2022-01-24 08:26:10|1138|1137.6|1138.2|1137.8|1138.2|1138|1138|1137.4|7202
1643012780000|2022-01-24 08:26:20|1138|1138|1137.8|1137.6|1138|1138|1137.8|1137.6|13891
1643012790000|2022-01-24 08:26:30|1137.6|1137.4|1136.8|1136.2|1137.6|1137.4|1136.6|1136.2|15529
1643012800000|2022-01-24 08:26:40|1136.6|1136|1136.4|1136|1136.6|1136|1136.4|1136|0
1643012810000|2022-01-24 08:26:50|1136.2|1136.2|1136.6|1136.2|1136.6|1136.2|1136.2|1136.2|1344
1643012820000|2022-01-24 08:27:00|1136.4|1136|1135.6|1135|1136.4|1136|1135.6|1135|12140
1643012830000|2022-01-24 08:27:10|1135.4|1134.8|1135.2|1134.6|1135.4|1134.8|1135.2|1134.6|0
1643012840000|2022-01-24 08:27:20|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|3310
1643012850000|2022-01-24 08:27:30|1135.8|1135.4|1135.8|1135.2|1135.8|1135.6|1135.6|1135.2|1768
1643012860000|2022-01-24 08:27:40|1135.4|1135|1135|1134.4|1135.4|1135|1134.6|1134.2|6288
1643012870000|2022-01-24 08:27:50|1135.2|1134.6|1135.4|1134.8|1135.4|1135|1135.2|1134.6|1059
1643012880000|2022-01-24 08:28:00|1135.6|1135|1135.6|1135.2|1135.6|1135.2|1135.6|1134.8|2029
1643012890000|2022-01-24 08:28:10|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|620
1643012900000|2022-01-24 08:28:20|1135.8|1135.4|1135.8|1135.6|1135.8|1135.6|1135.8|1135.2|719
1643012910000|2022-01-24 08:28:30|1136|1135.4|1136.6|1136|1136.6|1136.2|1136|1135.4|1345
1643012920000|2022-01-24 08:28:40|1136.8|1136.2|1137.4|1136.8|1137.4|1136.8|1136.8|1136|724
1643012930000|2022-01-24 08:28:50|1137.2|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|0
1643012940000|2022-01-24 08:29:00|1137|1137|1137.2|1136.6|1137.4|1137|1137|1136.4|2037
1643012950000|2022-01-24 08:29:10|1137.4|1136.8|1137|1136.4|1137.4|1137|1136.6|1136.2|11836
1643012960000|2022-01-24 08:29:20|1136.8|1136.6|1137|1136.4|1137|1136.8|1136.8|1136.2|1422
1643012970000|2022-01-24 08:29:30|1136.8|1136.2|1136.4|1136|1136.8|1136.2|1136.4|1136|0
1643012980000|2022-01-24 08:29:40|1136.6|1135.8|1135.6|1134.8|1136.6|1136.4|1135.6|1134.8|2815
1643012990000|2022-01-24 08:29:50|1135.4|1135|1135.2|1134.8|1135.8|1135.6|1135|1134.6|16493
1643013000000|2022-01-24 08:30:00|1135.4|1135.2|1135.6|1135|1136.2|1135.6|1135.4|1135|11783
1643013010000|2022-01-24 08:30:10|1135.4|1135.2|1136|1135.4|1136|1135.6|1135.4|1135.2|4256
1643013020000|2022-01-24 08:30:20|1136.2|1135.8|1135.8|1135.2|1136.2|1135.8|1135.8|1135.2|1056
1643013030000|2022-01-24 08:30:30|1136|1135|1135.4|1134.8|1136|1135.2|1135.2|1134.8|2015
1643013040000|2022-01-24 08:30:40|1135.2|1134.6|1134.8|1134.2|1135.4|1135|1134.8|1134.2|450
1643013050000|2022-01-24 08:30:50|1134.6|1134.4|1135|1134.4|1135.2|1134.8|1134.6|1134.4|2848
1643013060000|2022-01-24 08:31:00|1134.8|1134.2|1134.8|1134.4|1134.8|1134.4|1134.4|1134.2|3501
1643013070000|2022-01-24 08:31:10|1135|1134.8|1135.2|1134.6|1135.4|1135.2|1135|1134.4|1397
1643013080000|2022-01-24 08:31:20|1135|1134.4|1135|1134.4|1135|1134.6|1134.6|1134.2|959
1643013090000|2022-01-24 08:31:30|1134.8|1134.2|1134.6|1134|1134.8|1134.2|1134.4|1134|2500
1643013100000|2022-01-24 08:31:40|1134.4|1134.2|1134.6|1134.2|1134.6|1134.2|1134.2|1134.2|2906
1643013110000|2022-01-24 08:31:50|1134.8|1134.4|1135.2|1134.6|1135.2|1134.8|1134.8|1134.4|1667
1643013120000|2022-01-24 08:32:00|1135.4|1134.8|1135.4|1134.8|1135.4|1135|1135.2|1134.8|0
1643013130000|2022-01-24 08:32:10|1135.6|1135|1135.6|1135.2|1135.6|1135.4|1135.4|1135|2617
1643013140000|2022-01-24 08:32:20|1135.8|1135.4|1136.2|1136|1136.2|1136|1135.8|1135.4|2731
1643013150000|2022-01-24 08:32:30|1136|1135.8|1136.6|1136.2|1136.8|1136.2|1136|1135.8|431
1643013160000|2022-01-24 08:32:40|1136.8|1136.4|1136|1135.6|1137|1136.6|1136|1135.6|0
1643013170000|2022-01-24 08:32:50|1135.8|1135.4|1135.6|1135.2|1136|1135.4|1135.6|1135.2|450
1643013180000|2022-01-24 08:33:00|1135.4|1135|1135.2|1134.8|1135.6|1135|1135.2|1134.8|450
1643013190000|2022-01-24 08:33:10|1135|1134.6|1135|1134.6|1135|1134.6|1135|1134.4|0
1643013200000|2022-01-24 08:33:20|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|2966
1643013210000|2022-01-24 08:33:30|1135.6|1134.8|1135|1134.4|1135.6|1134.8|1134.8|1134.2|2256
1643013220000|2022-01-24 08:33:40|1134.8|1134.6|1134.6|1134.2|1134.8|1134.6|1134.6|1134|0
1643013230000|2022-01-24 08:33:50|1134.8|1134.4|1134.8|1134.6|1135.6|1135.2|1134.6|1134.2|20122
1643013240000|2022-01-24 08:34:00|1135|1134.8|1134.6|1134.2|1135.2|1134.8|1134.6|1134.2|959
1643013250000|2022-01-24 08:34:10|1134.4|1134|1134.8|1134.4|1135|1134.6|1134.4|1133.8|8225
1643013260000|2022-01-24 08:34:20|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.2|1133.8|2143
1643013270000|2022-01-24 08:34:30|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134|1133.6|3315
1643013280000|2022-01-24 08:34:40|1134|1133.6|1133.6|1133|1134|1133.6|1133.4|1133|2895
1643013290000|2022-01-24 08:34:50|1133.8|1133.2|1133.8|1133.2|1134.4|1134|1133.8|1133.2|3644
1643013300000|2022-01-24 08:35:00|1133.6|1133|1133|1132.6|1133.6|1133.2|1133|1132.6|39
1643013310000|2022-01-24 08:35:10|1133.2|1132.8|1133.2|1132.8|1133.4|1133.2|1133|1132.6|2087
1643013320000|2022-01-24 08:35:20|1133|1132.6|1132.8|1132.2|1133|1132.6|1132.6|1132.2|6000
1643013330000|2022-01-24 08:35:30|1132.6|1132.4|1132.8|1132.4|1133|1132.6|1132.6|1132.2|857
1643013340000|2022-01-24 08:35:40|1133|1132.6|1132.6|1132.2|1133|1132.6|1132.6|1132|3000
1643013350000|2022-01-24 08:35:50|1132.8|1132.4|1133.2|1132.8|1133.2|1133|1132.8|1132.2|9741
1643013360000|2022-01-24 08:36:00|1133|1132.6|1133|1132.4|1133|1132.6|1132.8|1132.4|1533
1643013370000|2022-01-24 08:36:10|1132.8|1132.6|1132.4|1132|1132.8|1132.6|1132.4|1132|0
1643013380000|2022-01-24 08:36:20|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|8
1643013390000|2022-01-24 08:36:30|1132.4|1132|1132.6|1132|1132.6|1132.2|1132.4|1132|30
1643013400000|2022-01-24 08:36:40|1132.4||1132.4||1132.6||1132.4||221
1643013410000|2022-01-24 08:36:50|1132.6|1132.4|1132.2|1131.8|1132.6|1132.4|1132.2|1131.6|11649
1643013420000|2022-01-24 08:37:00|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1132|1131.6|451
1643013430000|2022-01-24 08:37:10|1132.4|1132|1132.6|1132|1132.6|1132.2|1132.4|1132|1846
1643013440000|2022-01-24 08:37:20|1132.4|1131.8|1132.2|1131.8|1132.4|1131.8|1132.2|1131.6|221
1643013450000|2022-01-24 08:37:30|1132|1131.6|1132|1131.6|1132|1131.8|1131.8|1131.6|1230
1643013460000|2022-01-24 08:37:40|1131.8|1131.4|1132.2|1132|1132.4|1132|1131.4|1131|25602
1643013470000|2022-01-24 08:37:50|1132|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|421
1643013480000|2022-01-24 08:38:00|1132.2|1131.8|1132|1131.4|1132.2|1132|1132|1131.4|12713
1643013490000|2022-01-24 08:38:10|1131.8|1131.6|1132.2|1131.8|1132.4|1132|1131.6|1131.4|10562
1643013500000|2022-01-24 08:38:20|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.4|1132|2030
1643013510000|2022-01-24 08:38:30|1132.2|1131.8|1132.2|1131.8|1132.4|1131.8|1132.2|1131.6|202
1643013520000|2022-01-24 08:38:40|1132.4|1132|1132.8|1132.2|1133|1132.6|1132.4|1132|2789
1643013530000|2022-01-24 08:38:50|1132.6|1132|1132.8|1132.4|1132.8|1132.6|1132.6|1132|417
1643013540000|2022-01-24 08:39:00|1133|1132.6|1133.4|1133|1133.4|1133.2|1133|1132.6|5561
1643013550000|2022-01-24 08:39:10|1133.6|1133.2|1133.6|1133.2|1133.6|1133.4|1133.6|1133|501
1643013560000|2022-01-24 08:39:20|1133.8|1133.4|1133.8|1133.4|1133.8|1133.6|1133.6|1133.2|1047
1643013570000|2022-01-24 08:39:30||1133.6||1133.2||1133.6||1133.2|492
1643013580000|2022-01-24 08:39:40||1133.4||1133.4||1133.4||1133.2|0
1643013590000|2022-01-24 08:39:50||1133.2||1133.2||1133.2||1133.2|0
1643013600000|2022-01-24 08:40:00|1133.6|1133|1134.2|1133.8|1134.4|1133.8|1133.4|1133|8376
1643013610000|2022-01-24 08:40:10|1134.4|1134|1134.8|1134.4|1135|1134.6|1134.4|1134|8869
1643013620000|2022-01-24 08:40:20|1135|1134.6|1134.8|1134.4|1135|1134.6|1134.8|1134.2|2467
1643013630000|2022-01-24 08:40:30|1135|1134.6|1134.8|1134.2|1135|1134.6|1134.6|1134.2|0
1643013640000|2022-01-24 08:40:40|1134.6|1134|1133.8|1133.4|1134.6|1134.2|1133.8|1133.4|906
1643013650000|2022-01-24 08:40:50|1134|1133.2|1134|1133.6|1134|1133.6|1134|1133.2|0
1643013660000|2022-01-24 08:41:00|1134.2|1133.4|1133.6|1133|1134.2|1133.4|1133.6|1133|715
1643013670000|2022-01-24 08:41:10|1133.4|1132.8|1133.2|1132.8|1133.4|1133|1133|1132.8|1129
1643013680000|2022-01-24 08:41:20|1133|1132.6|1133|1132.6|1133.2|1132.8|1132.6|1132.2|6328
1643013690000|2022-01-24 08:41:30|1133.2|1132.8|1133.4|1132.8|1133.6|1133|1133.2|1132.8|458
1643013700000|2022-01-24 08:41:40|1133.2|1132.6|1133|1132.6|1133.2|1132.6|1133|1132.6|0
1643013710000|2022-01-24 08:41:50|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.6|1132.2|386
1643013720000|2022-01-24 08:42:00|1132.8|1132.4|1132.6|1132.2|1133|1132.4|1132.6|1132.2|1100
1643013730000|2022-01-24 08:42:10|1132.4|1132|1132.4|1132|1132.6|1132.2|1132.2|1132|361
1643013740000|2022-01-24 08:42:20|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.6|451
1643013750000|2022-01-24 08:42:30|1132|1131.6|1131.8|1131.4|1132.2|1131.8|1131.8|1131.2|451
1643013760000|2022-01-24 08:42:40|1131.6|1131.2|1131.6|1131.2|1131.6|1131.4|1131.4|1131.2|557
1643013770000|2022-01-24 08:42:50|1131.4||1131.4||1131.4||1131.4||1451
1643013780000|2022-01-24 08:43:00|1131.2|1131|1131.6|1131.2|1131.6|1131.4|1131|1130.4|12705
1643013790000|2022-01-24 08:43:10|1131.8|1131.4|1131.8|1131.2|1132|1131.8|1131.6|1131.2|15497
1643013800000|2022-01-24 08:43:20|1131.6|1131|1131.4|1130.8|1131.6|1131|1131.4|1130.8|0
1643013810000|2022-01-24 08:43:30|1131.2|1131|1132|1131.4|1132|1131.6|1131.2|1131|516
1643013820000|2022-01-24 08:43:40|1131.8|1131.2|1132|1131.4|1132|1131.6|1131.8|1131.2|100
1643013830000|2022-01-24 08:43:50|1131.8|1131.2|1132.8|1132.2|1132.8|1132.4|1131.8|1131.2|2221
1643013840000|2022-01-24 08:44:00|1132.6|1132|1132.6|1132|1132.8|1132|1132.6|1132|0
1643013850000|2022-01-24 08:44:10|1132.4|1131.8|1132.8|1132.2|1132.8|1132.2|1132.4|1131.8|0
1643013860000|2022-01-24 08:44:20||1132.4||1132.4||1132.6||1132.4|0
1643013870000|2022-01-24 08:44:30|1132.6|1132.2|1132.6|1132|1132.6|1132.2|1132.4|1132|0
1643013880000|2022-01-24 08:44:40|1132.8|1131.8|1132.4|1131.8|1132.8|1132.2|1132.2|1131.8|2993
1643013890000|2022-01-24 08:44:50|1132.2|1131.6|1131.6|1131|1132.2|1131.6|1131.6|1131|453
1643013900000|2022-01-24 08:45:00|1131.4|1131.2|1131|1130.6|1131.4|1131.2|1131|1130.6|5000
1643013910000|2022-01-24 08:45:10|1131.2|1130.8|1131|1130.6|1131.6|1131.2|1130.8|1130.2|10624
1643013920000|2022-01-24 08:45:20|1131.2|1130.8|1131.4|1131|1131.4|1131.2|1131|1130.6|2589
1643013930000|2022-01-24 08:45:30|1131.2|1130.8|1131.8|1131.2|1131.8|1131.4|1131.2|1130.8|607
1643013940000|2022-01-24 08:45:40|1131.6|1131.4|1132.2|1131.6|1132.2|1131.6|1131.6|1131.4|1566
1643013950000|2022-01-24 08:45:50|1132|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|0
1643013960000|2022-01-24 08:46:00|1132.2||1132||1132.2||1132||100
1643013970000|2022-01-24 08:46:10|1131.8|1131.4|1131.4|1131|1131.8|1131.4|1131.4|1131|0
1643013980000|2022-01-24 08:46:20|1131.6|1131.2|1132|1131.4|1132|1131.6|1131.6|1131.2|2623
1643013990000|2022-01-24 08:46:30|1131.8|1131.6|1132.2|1131.6|1132.2|1131.8|1131.8|1131.2|356
1643014000000|2022-01-24 08:46:40|1132|1131.4|1132.6|1132.2|1132.6|1132.4|1131.8|1131.4|1454
1643014010000|2022-01-24 08:46:50|1132.8|1132|1133|1132.6|1133|1132.6|1132.8|1132|147
1643014020000|2022-01-24 08:47:00|1133.2|1132.8|1133.6|1133|1133.6|1133.4|1133.2|1132.8|4239
1643014030000|2022-01-24 08:47:10|1133.4|1132.8|1133.6|1133|1133.6|1133|1133.2|1132.8|453
1643014040000|2022-01-24 08:47:20|1133.4||1133.4||1133.6||1133.4||0
1643014050000|2022-01-24 08:47:30|1133.6||1133.4||1133.6||1133.4||0
1643014060000|2022-01-24 08:47:40|1133.2|1132.8|1133.6|1133|1133.6|1133|1133.2|1132.8|963
1643014070000|2022-01-24 08:47:50|1133.4|1132.8|1133.6|1133.2|1133.6|1133.2|1133.2|1132.8|500
1643014080000|2022-01-24 08:48:00|1133.4|1133|1133.4|1133|1133.6|1133.2|1133.2|1132.8|9570
1643014100000|2022-01-24 08:48:20|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.2|1132.8|723
1643014110000|2022-01-24 08:48:30|1133.4|1133|1133.4|1132.8|1133.4|1133|1133.4|1132.8|1000
1643014120000|2022-01-24 08:48:40|1133.6|1133|1133.8|1133.2|1133.8|1133.4|1133.6|1133|439
1643014140000|2022-01-24 08:49:00|1133.6|1133|1133.2|1132.8|1133.6|1133|1133.2|1132.8|120
1643014150000|2022-01-24 08:49:10|1133.4|1133|1133|1132.4|1133.4|1133|1132.8|1132.2|13132
1643014160000|2022-01-24 08:49:20|1132.8|1132.2|1132.8|1132.2|1132.8|1132.4|1132.6|1132.2|4973
1643014170000|2022-01-24 08:49:30|1132.6|1132|1132.4|1132|1132.6|1132|1132.4|1132|0
1643014180000|2022-01-24 08:49:40|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1132|1131.6|458
1643014190000|2022-01-24 08:49:50|1132.2|1131.8|1132|1131.4|1132.2|1131.8|1132|1131.4|206
1643014200000|2022-01-24 08:50:00|1131.8|1131.6|1131.2|1130.8|1132|1131.8|1131.2|1130.6|23217
1643014210000|2022-01-24 08:50:10|1131.4|1131|1131.6|1131.2|1131.8|1131.4|1131.4|1131|733
1643014220000|2022-01-24 08:50:20|1131.8|1131.4|1132|1131.4|1132|1131.6|1131.6|1131.4|2569
1643014230000|2022-01-24 08:50:30|1131.8|1131.2|1131.8|1131.2|1131.8|1131.4|1131.8|1131.2|0
1643014240000|2022-01-24 08:50:40|1132|1131.4|1132|1131.6|1132|1131.6|1132|1131.4|1506
1643014250000|2022-01-24 08:50:50|1131.8||1131.8||1131.8||1131.8||846
1643014260000|2022-01-24 08:51:00|1131.6|1131.4|1131.2|1130.8|1131.8|1131.6|1131.2|1130.8|8984
1643014270000|2022-01-24 08:51:10|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.6|451
1643014280000|2022-01-24 08:51:20|1131.2|1130.8|1131.2|1131|1131.2|1131|1131.2|1130.8|0
1643014290000|2022-01-24 08:51:30|1131.4|1130.8|1131.4|1131|1132|1131.4|1131.4|1130.8|1811
1643014300000|2022-01-24 08:51:40||1131.2||1131||1131.2||1131|500
1643014310000|2022-01-24 08:51:50|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|45
1643014320000|2022-01-24 08:52:00|1130.8|1130.4|1130.6|1130|1130.8|1130.4|1130.4|1130|8298
1643014330000|2022-01-24 08:52:10|1130.4|1130.2|1130.4|1130|1130.6|1130.2|1130.4|1130|4239
1643014340000|2022-01-24 08:52:20|1130.6|1130.2|1131|1130.6|1131|1130.8|1130.6|1130.2|2400
1643014350000|2022-01-24 08:52:30|1130.8|1130.4|1130.8|1130.6|1130.8|1130.6|1130.8|1130.4|0
1643014360000|2022-01-24 08:52:40|1130.6|1130.4|1130.6|1130|1130.8|1130.4|1130|1129.6|12576
1643014370000|2022-01-24 08:52:50|1130.4|1130.2|1131.8|1131.4|1131.8|1131.4|1130.4|1130.2|3046
1643014380000|2022-01-24 08:53:00|1131.6|1131.2|1131.4|1130.8|1131.8|1131.4|1131.2|1130.8|311
1643014390000|2022-01-24 08:53:10|1131.2|1130.6|1130.6|1130.4|1131.4|1130.6|1130.6|1130.4|0
1643014400000|2022-01-24 08:53:20|1130.4|1130.2|1131.2|1130.8|1131.2|1130.8|1130.4|1129.8|1113
1643014410000|2022-01-24 08:53:30|1131|1130.6|1131|1130.4|1131|1130.6|1130.6|1130.2|458
1643014420000|2022-01-24 08:53:40|1130.8|1130.2|1130.8|1130.2|1131|1130.2|1130.6|1130.2|402
1643014430000|2022-01-24 08:53:50|1130.6|1130|1131|1130.6|1131|1130.8|1130.6|1130|2192
1643014440000|2022-01-24 08:54:00|1130.8|1130.4|1131.2|1130.8|1131.2|1130.8|1130.8|1130.4|5508
1643014450000|2022-01-24 08:54:10|1131.4|1131|1131.6|1131.2|1131.6|1131.4|1131.4|1130.8|3135
1643014460000|2022-01-24 08:54:20|1131.8|1131.4|1132|1131.6|1132.2|1132|1131.6|1131.2|8145
1643014470000|2022-01-24 08:54:30|1132.2|1131.4|1132|1131.6|1132.2|1131.6|1131.6|1131.2|7006
1643014480000|2022-01-24 08:54:40|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132|1131.6|8738
1643014490000|2022-01-24 08:54:50|1132|1131.6|1131.6|1131.2|1132|1131.6|1131.6|1131.2|909
1643014500000|2022-01-24 08:55:00|1131.4|1131|1131.4|1131|1131.8|1131|1131.4|1130.8|1865
1643014510000|2022-01-24 08:55:10|1131.6|1131.2|1132|1131.4|1132.2|1131.8|1131.6|1131.2|1901
1643014520000|2022-01-24 08:55:20|1132.2|1131.6|1131.8|1131.2|1132.2|1131.8|1131.6|1131.2|919
1643014530000|2022-01-24 08:55:30|1131.6|1131.4|1132|1131.6|1132|1131.6|1131.4|1131|2523
1643014540000|2022-01-24 08:55:40|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|0
1643014550000|2022-01-24 08:55:50|1131.4|1131|1131.4|1130.8|1131.4|1131|1131.2|1130.8|1666
1643014560000|2022-01-24 08:56:00|1131.6|1131|1131.4|1131|1131.6|1131.2|1131.4|1131|1118
1643014570000|2022-01-24 08:56:10|1131.6|1131.2|1131.6|1131.2|1131.8|1131.2|1131.6|1131.2|357
1643014580000|2022-01-24 08:56:20|1131.4|1131|1132|1131.4|1132|1131.6|1131|1130.6|4825
1643014590000|2022-01-24 08:56:30|1131.8|1131.6|1131.4|1131|1131.8|1131.6|1131.4|1131|0
1643014600000|2022-01-24 08:56:40|1131.6|1131.2|1131|1130.4|1131.8|1131.4|1131|1130.4|2391
1643014610000|2022-01-24 08:56:50|1131.2|1130.6|1131|1130.6|1131.2|1130.8|1131|1130.6|279
1643014620000|2022-01-24 08:57:00|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.2|0
1643014630000|2022-01-24 08:57:10|1130.8|1130.4|1130.4|1129.8|1130.8|1130.4|1130.2|1129.8|6920
1643014640000|2022-01-24 08:57:20|1130.2|1129.6|1130|1129.4|1130.2|1129.6|1130|1129.4|0
1643014650000|2022-01-24 08:57:30|1129.8|1129.2|1129.6|1129.2|1129.8|1129.2|1129.4|1129|5926
1643014660000|2022-01-24 08:57:40|1129.8|1129.4|1129.4|1128.8|1129.8|1129.4|1128.8|1128.2|34371
1643014670000|2022-01-24 08:57:50|1129.2|1129|1129.2|1128.6|1129.4|1129|1129.2|1128.6|0
1643014680000|2022-01-24 08:58:00|1129|1128.8|1129.4|1129|1129.4|1129|1129|1128.8|0
1643014690000|2022-01-24 08:58:10|1129.2|1128.8|1129|1128.6|1129.4|1128.8|1129|1128.6|2159
1643014700000|2022-01-24 08:58:20|1129.2|1128.8|1129.4|1128.8|1129.4|1129|1129.2|1128.8|0
1643014710000|2022-01-24 08:58:30|1129.2|1129|1129|1128.6|1129.2|1129|1129|1128.4|0
1643014720000|2022-01-24 08:58:40|1128.8|1128.4|1128.8|1128.4|1129|1128.6|1128.6|1128.2|2479
1643014730000|2022-01-24 08:58:50|1129|1128.6|1129.2|1128.8|1129.2|1129|1128.8|1128.6|6492
1643014740000|2022-01-24 08:59:00|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.6|1128.4|8
1643014750000|2022-01-24 08:59:10|1129|1128.6|1128.4|1128|1129|1128.6|1128.2|1128|10855
1643014760000|2022-01-24 08:59:20|1128.6|1128.2|1128.4|1128|1128.8|1128.4|1128.2|1128|593
1643014770000|2022-01-24 08:59:30|1128.2|1127.8|1128.4|1127.8|1128.4|1128|1128.2|1127.8|10156
1643014780000|2022-01-24 08:59:40|1128.2|1127.6|1127.8|1127.4|1128.2|1127.8|1127.4|1127.2|18210
1643014790000|2022-01-24 08:59:50|1127.6|1127.2|1127.6|1127.2|1127.8|1127.2|1127.6|1127.2|872
1643014800000|2022-01-24 09:00:00||1127||1127.2||1127.4||1127|1461
1643014810000|2022-01-24 09:00:10|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.2|6216
1643014820000|2022-01-24 09:00:20|1128.2|1127.4|1127.8|1127.2|1128.2|1127.8|1127.6|1127.2|5128
1643014830000|2022-01-24 09:00:30|1127.6|1127|1127.6|1127.2|1127.6|1127.2|1127.4|1127|4080
1643014840000|2022-01-24 09:00:40|1127.4|1127|1127.2|1126.6|1127.4|1127|1127|1126.6|4970
1643014850000|2022-01-24 09:00:50|1127|1126.8|1127|1126.6|1127|1126.8|1127|1126.6|453
1643014860000|2022-01-24 09:01:00|1127.2|1126.8|1127.4|1126.8|1127.6|1127.2|1127.2|1126.8|6988
1643014870000|2022-01-24 09:01:10|1127.2|1126.6|1127|1126.6|1127.2|1126.6|1126.8|1126.6|1253
1643014880000|2022-01-24 09:01:20|1127.2|1126.8|1127|1126.8|1127.2|1126.8|1127|1126.8|795
1643014890000|2022-01-24 09:01:30|1127.2|1127|1127.4|1126.8|1127.4|1127|1127.2|1126.8|0
1643014900000|2022-01-24 09:01:40|1127.2|1126.6|1127|1126.6|1127.2|1126.8|1127|1126.6|545
1643014910000|2022-01-24 09:01:50|1127.2|1127|1127.4|1126.8|1127.4|1127|1127.2|1126.8|341
1643014920000|2022-01-24 09:02:00|1127.2|1127|1126.6|1126|1127.2|1127|1126.6|1126|3958
1643014940000|2022-01-24 09:02:20|1126.8|1126.2|1126.8|1126.4|1126.8|1126.6|1126.6|1126.2|1475
1643014950000|2022-01-24 09:02:30||1126.2||1126.2||1126.4||1126.2|0
1643014960000|2022-01-24 09:02:40|1126.6|1126.4|1127|1126.4|1127.4|1126.8|1126.6|1126.4|597
1643014970000|2022-01-24 09:02:50|1126.8|1126.2|1126|1125.6|1126.8|1126.2|1126|1125.6|12150
1643014980000|2022-01-24 09:03:00|1125.8|1125.4|1126|1125.4|1126|1125.4|1125.8|1125.4|456
1643014990000|2022-01-24 09:03:10|1126.2|1125.6|1126|1125.6|1126.4|1126|1126|1125.6|2889
1643015000000|2022-01-24 09:03:20|1126.2|1125.8|1126|1125.6|1126.4|1125.8|1126|1125.6|1984
1643015010000|2022-01-24 09:03:30|1126.2|1125.4|1125.8|1125.4|1126.2|1125.4|1125.8|1125.2|1467
1643015020000|2022-01-24 09:03:40|1126|1125.6|1126.8|1126.2|1126.8|1126.4|1126|1125.6|4716
1643015030000|2022-01-24 09:03:50|1126.6|1126|1126.4|1125.8|1126.6|1126.2|1126|1125.6|3734
1643015040000|2022-01-24 09:04:00|1126.6|1126|1126|1125.4|1126.6|1126.4|1126|1125.4|0
1643015050000|2022-01-24 09:04:10|1125.8|1125.6|1125.8|1125.2|1125.8|1125.8|1125.4|1125|20
1643015060000|2022-01-24 09:04:20|1125.6|1125|1125.8|1125.2|1125.8|1125.2|1125.6|1125|0
1643015070000|2022-01-24 09:04:30|1125.6|1125.4|1126.2|1125.6|1126.2|1125.8|1125.6|1125.4|6514
1643015080000|2022-01-24 09:04:40|1126.4|1125.8|1126.4|1125.8|1126.4|1126|1126.2|1125.6|4000
1643015090000|2022-01-24 09:04:50|1126.2|1125.6|1126.4|1125.8|1126.4|1125.8|1126.2|1125.6|0
1643015100000|2022-01-24 09:05:00|1126.2|1126|1125.8|1125.4|1126.4|1126|1125.8|1125.4|8765
1643015110000|2022-01-24 09:05:10|1126|1125.2|1125.8|1125.4|1126|1125.6|1125.6|1125|7934
1643015120000|2022-01-24 09:05:20|1125.6|1125.6|1125.6|1125.4|1125.8|1125.6|1125.6|1125|3367
1643015130000|2022-01-24 09:05:30|1125.4|1125.2|1125.4|1125|1125.4|1125.2|1125.2|1125|200
1643015140000|2022-01-24 09:05:40|1125.2|1124.8|1124.8|1124.4|1125.2|1124.8|1124.8|1124.4|7958
1643015150000|2022-01-24 09:05:50|1125|1124.8|1125|1124.4|1125|1124.8|1124.8|1124.4|7010
1643015160000|2022-01-24 09:06:00|1124.8||1124.8||1124.8||1124.8||0
1643015170000|2022-01-24 09:06:10|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1123.8|993
1643015180000|2022-01-24 09:06:20|1124.2|1123.8|1124|1123.6|1124.4|1123.8|1124|1123.6|5050
1643015190000|2022-01-24 09:06:30|1124.2|1124|1124.8|1124.2|1124.8|1124.4|1124.2|1123.8|5474
1643015200000|2022-01-24 09:06:40|1125|1124.4|1124.8|1124.4|1125|1124.8|1124.8|1124.4|833
1643015220000|2022-01-24 09:07:00|1125.4|1124.6|1124.4|1123.8|1125.4|1125|1124|1123.8|50734
1643015230000|2022-01-24 09:07:10|1124.2|1123.6|1124|1123.6|1124.2|1123.8|1123.8|1123.6|10391
1643015240000|2022-01-24 09:07:20|1124.2|1123.8|1124.6|1124.2|1124.6|1124.4|1124.2|1123.8|2393
1643015250000|2022-01-24 09:07:30|1124.8|1124.4|1125.4|1125.2|1125.6|1125.2|1124.8|1124.4|1883
1643015260000|2022-01-24 09:07:40|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.4|1125|3466
1643015270000|2022-01-24 09:07:50|1125.4|1125|1125.6|1125|1125.6|1125|1125.2|1124.8|0
1643015280000|2022-01-24 09:08:00||1125.2||1125.2||1125.2||1125.2|0
1643015290000|2022-01-24 09:08:10|1125.4|1125|1125.2|1124.8|1125.4|1125|1124.8|1124.4|454
1643015300000|2022-01-24 09:08:20|1125.4|1125|1125.2|1124.6|1125.4|1125|1125|1124.6|3109
1643015310000|2022-01-24 09:08:30|1125|1124.8|1125.2|1125|1125.2|1125|1125|1124.8|0
1643015320000|2022-01-24 09:08:40|1125.4|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1125.2|4466
1643015330000|2022-01-24 09:08:50|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.2|1125|0
1643015340000|2022-01-24 09:09:00|1125.2|1124.8|1124.6|1124|1125.2|1124.8|1124.6|1124|22494
1643015360000|2022-01-24 09:09:20||1124.2||1124.2||1124.2||1124.2|0
1643015370000|2022-01-24 09:09:30|1124.4|1124.4|1125|1124.6|1125|1124.6|1124.4|1124.4|738
1643015380000|2022-01-24 09:09:40|1125.2|1124.8|1125.4|1124.8|1125.4|1125|1125.2|1124.8|1056
1643015390000|2022-01-24 09:09:50|1125.2|1124.6|1123.8|1123.2|1125.2|1124.6|1123.8|1123.2|2461
1643015400000|2022-01-24 09:10:00|1123.6|1123|1123.8|1123.2|1123.8|1123.2|1123|1122.4|10011
1643015410000|2022-01-24 09:10:10|1123.6|1123.4|1123.6|1123|1123.8|1123.4|1123.4|1123|381
1643015420000|2022-01-24 09:10:20|1123.4|1123.2|1123.4|1122.8|1123.8|1123.4|1123.4|1122.8|8819
1643015430000|2022-01-24 09:10:30|1123.2|1122.6|1123|1122.6|1123.2|1122.6|1123|1122.4|1477
1643015440000|2022-01-24 09:10:40|1123.2|1122.4|1123.2|1122.8|1123.4|1122.8|1123.2|1122.4|1051
1643015450000|2022-01-24 09:10:50|1123.4|1123|1122.6|1122.2|1123.4|1123|1122.4|1122.2|23106
1643015460000|2022-01-24 09:11:00|1122.4|1122|1122.4|1122|1122.4|1122.2|1122.2|1122|5217
1643015470000|2022-01-24 09:11:10|1122.2||1122.2||1122.4||1122.2||0
1643015480000|2022-01-24 09:11:20|1122.4|1122.2|1122.2|1121.8|1122.4|1122.2|1122|1121.4|3632
1643015490000|2022-01-24 09:11:30|1122.4|1122|1122.4|1121.8|1122.4|1122|1122.2|1121.8|400
1643015500000|2022-01-24 09:11:40|1122.2|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1643015510000|2022-01-24 09:11:50|1122|1122|1122.8|1122.2|1122.8|1122.4|1122|1121.8|5603
1643015520000|2022-01-24 09:12:00|1122.6|1122|1122.8|1122.6|1123|1122.6|1122.6|1122|664
1643015530000|2022-01-24 09:12:10|1123|1122.4|1122.8|1122.4|1123|1122.4|1122.8|1122.4|494
1643015540000|2022-01-24 09:12:20|1122.6|1122.2|1122.6|1122.2|1122.8|1122.2|1122.6|1122.2|0
1643015550000|2022-01-24 09:12:30|1122.8|1122.4|1122.8|1122.2|1123|1122.6|1122.6|1122.2|4049
1643015560000|2022-01-24 09:12:40|1122.6|1122|1122.4|1122|1122.6|1122|1122.2|1122|0
1643015570000|2022-01-24 09:12:50|1122.2|1121.8|1122|1121.6|1122.4|1122|1122|1121.6|5104
1643015580000|2022-01-24 09:13:00|1122.2||1122||1122.2||1121.8||3467
1643015590000|2022-01-24 09:13:10|1122.2|1121.8|1122.2|1121.6|1122.2|1121.8|1122|1121.6|4943
1643015600000|2022-01-24 09:13:20|1122|1121.8|1122.2|1121.8|1122.2|1121.8|1121.8|1121.8|1206
1643015610000|2022-01-24 09:13:30|1122.4|1122|1122.4|1121.8|1122.4|1122.2|1122.2|1121.8|1140
1643015620000|2022-01-24 09:13:40|1122.2|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|0
1643015630000|2022-01-24 09:13:50|1122|1121.6|1122.2|1121.8|1122.4|1121.8|1122|1121.6|2071
1643015640000|2022-01-24 09:14:00|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|3455
1643015650000|2022-01-24 09:14:10|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|1959
1643015660000|2022-01-24 09:14:20|1122.6|1122.2|1122|1121.6|1122.6|1122.4|1122|1121.6|4467
1643015670000|2022-01-24 09:14:30|1121.8||1122||1122||1121.8||3352
1643015690000|2022-01-24 09:14:50|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|3102
1643015700000|2022-01-24 09:15:00|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|0
1643015710000|2022-01-24 09:15:10|1121.8|1121.4|1121.6|1121|1121.8|1121.6|1121.6|1121|336
1643015720000|2022-01-24 09:15:20|1121.4|1120.8|1121.4|1121|1121.6|1121|1121|1120.6|5587
1643015730000|2022-01-24 09:15:30|1121.6||1121.4||1121.6||1121.4||0
1643015740000|2022-01-24 09:15:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|644
1643015760000|2022-01-24 09:16:00|1121.4|1121|1121.2|1120.6|1121.4|1121|1120.8|1120.4|3078
1643015770000|2022-01-24 09:16:10|1121|1120.4|1120.8|1120.2|1121|1120.4|1120.6|1120.2|515
1643015780000|2022-01-24 09:16:20|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|1000
1643015790000|2022-01-24 09:16:30|1120.8|1120.4|1121.6|1121.2|1121.6|1121.2|1120.8|1120.4|14191
1643015800000|2022-01-24 09:16:40|1121.4|1121|1121.2|1120.6|1121.6|1121|1121|1120.6|1135
1643015810000|2022-01-24 09:16:50|1121|1120.4|1121|1120.4|1121|1120.6|1120.8|1120.4|910
1643015820000|2022-01-24 09:17:00|1121.2|1120.6|1121.2|1120.8|1121.2|1120.8|1121|1120.6|2753
1643015830000|2022-01-24 09:17:10|1121|1120.6|1121.4|1121|1121.4|1121|1120.8|1120.4|3306
1643015840000|2022-01-24 09:17:20|1121.2|1120.8|1121.2|1120.6|1121.2|1120.8|1121.2|1120.6|0
1643015850000|2022-01-24 09:17:30|1121|1120.4|1120.8|1120.4|1121|1120.4|1120.8|1120.4|0
1643015860000|2022-01-24 09:17:40|1120.6|1120.2|1120.8|1120.2|1120.8|1120.2|1120.4|1120.2|6000
1643015870000|2022-01-24 09:17:50|1120.6|1120|1120.2|1119.8|1120.6|1120|1119.8|1119.4|21221
1643015880000|2022-01-24 09:18:00|1120|1119.6|1120.2|1120|1120.2|1120|1120|1119.6|1235
1643015890000|2022-01-24 09:18:10|1120.4|1120.2|1120.6|1120|1121.2|1120.8|1120.4|1120|15129
1643015900000|2022-01-24 09:18:20|1120.4|1120.2|1120.4|1120|1120.6|1120.2|1120|1119.8|29254
1643015910000|2022-01-24 09:18:30|1120.2|1119.8|1120.4|1120|1120.4|1120.2|1120|1119.8|4345
1643015920000|2022-01-24 09:18:40|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|461
1643015930000|2022-01-24 09:18:50|1120.4|1120|1120.4|1119.8|1120.4|1120|1120.2|1119.8|1301
1643015940000|2022-01-24 09:19:00|1120.2|1119.6|1120|1119.6|1120.2|1119.6|1120|1119.6|3398
1643015950000|2022-01-24 09:19:10|1119.8|1119.4|1119.4|1119|1119.8|1119.4|1119.4|1119|123
1643015960000|2022-01-24 09:19:20|1119.6|1119.2|1120.2|1119.8|1120.2|1119.8|1119.2|1119|31695
1643015970000|2022-01-24 09:19:30|1120.4|1120|1120.2|1119.6|1120.4|1120|1120|1119.6|1247
1643015980000|2022-01-24 09:19:40|1120|1119.4|1120.4|1120|1120.4|1120|1120|1119.4|1874
1643015990000|2022-01-24 09:19:50|1120.2|1119.8|1120.2|1119.6|1120.2|1119.8|1120.2|1119.6|9076
1643016000000|2022-01-24 09:20:00|1120|1119.4|1120.2|1119.6|1120.2|1119.6|1119.8|1119.4|0
1643016010000|2022-01-24 09:20:10|1120|1119.4|1119.6|1119|1120|1119.4|1119.2|1118.8|984
1643016020000|2022-01-24 09:20:20|1119.4|1118.8|1119.2|1118.6|1119.4|1118.8|1119|1118.6|2395
1643016030000|2022-01-24 09:20:30|1119|1118.4|1118.8|1118.2|1119|1118.4|1118.6|1118.2|50
1643016040000|2022-01-24 09:20:40|1118.6|1118.4|1119.2|1118.6|1119.2|1118.6|1118.4|1118.2|11093
1643016050000|2022-01-24 09:20:50|1119|1118.8|1118.8|1118.4|1119.2|1118.8|1118.8|1118.4|3000
1643016060000|2022-01-24 09:21:00|1119|1118.2|1119|1118.4|1119|1118.4|1118.6|1118.2|492
1643016070000|2022-01-24 09:21:10|1118.8|1118.6|1118.8|1118.2|1119|1118.8|1118.8|1118.2|8917
1643016080000|2022-01-24 09:21:20|1118.6|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|2873
1643016090000|2022-01-24 09:21:30|1118.8|1118.4|1118.8|1118.4|1119|1118.8|1118.6|1118.4|20708
1643016100000|2022-01-24 09:21:40|1119|1118.6|1118.8|1118.2|1119|1118.6|1118.6|1118.2|3793
1643016110000|2022-01-24 09:21:50||1118.4||1118.4||1118.4||1118.4|0
1643016120000|2022-01-24 09:22:00|1118.6|1118.2|1118.6|1118|1118.6|1118.4|1118.4|1118|4
1643016130000|2022-01-24 09:22:10|1118.4|1118.2|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|0
1643016140000|2022-01-24 09:22:20|1119|1118.2|1119.2|1118.6|1119.4|1119|1119|1118.2|2985
1643016150000|2022-01-24 09:22:30|1119|1118.4|1119.4|1118.8|1119.4|1119|1119|1118.4|283
1643016160000|2022-01-24 09:22:40|1119.6|1119|1119.2|1118.8|1119.6|1119|1119.2|1118.8|5612
1643016170000|2022-01-24 09:22:50|1119|1118.6|1118.8|1118.2|1119.2|1118.6|1118.6|1118.2|1717
1643016180000|2022-01-24 09:23:00|1118.6|1118|1118.6|1118.2|1118.8|1118.4|1118.2|1118|18634
1643016190000|2022-01-24 09:23:10|1118.4|1118|1118.6|1118.2|1118.8|1118.6|1118.4|1118|2456
1643016200000|2022-01-24 09:23:20|1118.8|1118|1118.8|1118.4|1118.8|1118.4|1118.8|1118|5254
1643016210000|2022-01-24 09:23:30|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.4|1118|1906
1643016220000|2022-01-24 09:23:40||1118.2||1118.2||1118.4||1118.2|14
1643016230000|2022-01-24 09:23:50|1118.4|1118|1118.6|1118.2|1118.6|1118.4|1118.4|1118|0
1643016240000|2022-01-24 09:24:00|1118.4|1118|1118.2|1117.8|1118.4|1118|1118|1117.6|10120
1643016250000|2022-01-24 09:24:10|1118|1117.6|1117.6|1117.2|1118.2|1117.8|1117.6|1117.2|15496
1643016260000|2022-01-24 09:24:20|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.2|1117|4154
1643016270000|2022-01-24 09:24:30|1117.2|1116.8|1117|1116.6|1117.2|1117|1117|1116.6|480
1643016280000|2022-01-24 09:24:40|1116.8|1116.4|1116.8|1116.4|1117|1116.8|1116.6|1116.2|12243
1643016290000|2022-01-24 09:24:50|1117|1116.6|1117|1116.6|1117|1116.8|1117|1116.6|1162
1643016300000|2022-01-24 09:25:00|1117.2|1116.8|1116.8|1116.4|1117.4|1117.2|1116.6|1116.2|6330
1643016310000|2022-01-24 09:25:10|1116.6|1116.6|1116.4|1116|1116.8|1116.6|1116.2|1116|1915
1643016320000|2022-01-24 09:25:20|1116.6|1116.2|1116.8|1116.6|1116.8|1116.6|1116.6|1116.2|6771
1643016330000|2022-01-24 09:25:30|1116.6|1116.4|1116|1115.6|1116.8|1116.4|1115.8|1115.4|17782
1643016340000|2022-01-24 09:25:40|1116.2|1116|1115.6|1115|1116.2|1116|1115.4|1115|7200
1643016350000|2022-01-24 09:25:50|1115.4|1115.2|1116|1115.4|1116|1115.4|1115.4|1115.2|8500
1643016360000|2022-01-24 09:26:00|1116.2|1115.6|1116.6|1116|1116.6|1116.2|1116|1115.6|2267
1643016370000|2022-01-24 09:26:10|1116.8|1116.2|1117.4|1117|1117.4|1117|1116.8|1116.2|4599
1643016380000|2022-01-24 09:26:20|1117.6|1117.2|1118.6|1118.2|1118.6|1118.2|1117.6|1117.2|5648
1643016390000|2022-01-24 09:26:30|1118.4|1118.4|1118.6|1118|1118.6|1118.4|1118.4|1118|1891
1643016400000|2022-01-24 09:26:40|1118.4|1118.2|1119|1118.4|1119|1118.4|1118.4|1118.2|3050
1643016410000|2022-01-24 09:26:50|1119.2|1118.6|1118.6|1118.2|1119.2|1118.8|1118.6|1118.2|3354
1643016420000|2022-01-24 09:27:00|1118.4|1118|1118.8|1118.4|1118.8|1118.4|1118.4|1118|3646
1643016430000|2022-01-24 09:27:10|1119|1118.6|1119.6|1119|1119.6|1119|1119|1118.6|1719
1643016440000|2022-01-24 09:27:20|1119.4|1119.2|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|2868
1643016450000|2022-01-24 09:27:30|1119.8|1119.4|1120.4|1119.8|1120.8|1120.2|1119.8|1119.4|7651
1643016460000|2022-01-24 09:27:40|1120.6|1120|1120.2|1119.6|1120.6|1120.2|1120.2|1119.4|1127
1643016470000|2022-01-24 09:27:50|1120|1119.8|1120.8|1120.4|1120.8|1120.4|1120|1119.8|205
1643016480000|2022-01-24 09:28:00|1120.6|1120.2|1121.2|1120.6|1121.2|1120.8|1120.6|1120.2|10239
1643016490000|2022-01-24 09:28:10|1121|1120.8|1121|1120.6|1121.4|1121|1121|1120.6|632
1643016500000|2022-01-24 09:28:20|1121.2|1120.4|1121|1120.6|1121.2|1120.8|1121|1120.4|0
1643016510000|2022-01-24 09:28:30|1121.2|1120.4|1120.8|1120.2|1121.2|1120.6|1120.6|1120.2|5184
1643016520000|2022-01-24 09:28:40||1120.4||1120.4||1120.4||1120.4|0
1643016530000|2022-01-24 09:28:50|1120.6|1120.2|1120.2|1119.8|1120.6|1120.2|1120|1119.6|1162
1643016540000|2022-01-24 09:29:00|1120|1119.6|1120.2|1119.8|1120.4|1120|1119.8|1119.4|8054
1643016550000|2022-01-24 09:29:10|1120.4|1120|1120.2|1119.8|1120.6|1120.4|1120.2|1119.8|2415
1643016560000|2022-01-24 09:29:20|1120.4|1119.6|1120.4|1119.8|1120.4|1119.8|1120|1119.6|700
1643016570000|2022-01-24 09:29:30|1120.6|1120|1120.6|1120|1120.8|1120.4|1120.4|1119.8|618
1643016590000|2022-01-24 09:29:50|1120.4|1120.2|1120.2|1119.8|1120.6|1120.2|1120.2|1119.6|0
1643016600000|2022-01-24 09:30:00|1120|1119.6|1120.2|1119.6|1120.2|1119.6|1119.8|1119.6|414
1643016610000|2022-01-24 09:30:10|1119.6|1119.4|1119.4|1119|1119.6|1119.4|1119.4|1119|20630
1643016620000|2022-01-24 09:30:20|1119.6|1119.2|1119.8|1119.4|1120|1119.6|1119.6|1119.2|22771
1643016630000|2022-01-24 09:30:30|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|3057
1643016640000|2022-01-24 09:30:40|1119.6|1119.2|1119.4|1118.8|1119.6|1119.2|1119.2|1118.8|17
1643016650000|2022-01-24 09:30:50|1119.2|1118.6|1118.8|1118.2|1119.2|1118.6|1118.6|1118.2|1881
1643016660000|2022-01-24 09:31:00|1118.6|1118|1118.8|1118.4|1118.8|1118.4|1118.6|1118|1683
1643016670000|2022-01-24 09:31:10|1118.6|1118.2|1119.2|1118.8|1119.6|1119|1118.6|1118.2|14791
1643016680000|2022-01-24 09:31:20|1119.4|1118.6|1119.2|1118.6|1119.4|1118.6|1119|1118.6|0
1643016690000|2022-01-24 09:31:30|1119|1118.4|1119|1118.6|1119.2|1118.6|1118.6|1118.2|8392
1643016700000|2022-01-24 09:31:40|1119.2|1118.8|1120|1119.6|1120|1119.6|1119|1118.8|550
1643016710000|2022-01-24 09:31:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.6|1119.8|1119.4|25
1643016720000|2022-01-24 09:32:00|1119.6|1119.2|1119.6|1119.2|1120|1119.4|1119.4|1119|1943
1643016730000|2022-01-24 09:32:10|1119.8|1119.4|1120|1119.4|1120|1119.6|1119.8|1119.4|1540
1643016740000|2022-01-24 09:32:20|1119.8|1119.2|1120|1119.6|1120|1119.6|1119.6|1119.2|461
1643016750000|2022-01-24 09:32:30||1119.4||1119.4||1119.4||1119.4|0
1643016760000|2022-01-24 09:32:40|1120.2|1119.6|1121|1120.8|1121|1120.8|1120|1119.6|7364
1643016770000|2022-01-24 09:32:50|1121.2|1120.6|1121.2|1120.6|1121.4|1121|1121|1120.6|1361
1643016780000|2022-01-24 09:33:00|1121|1120.4|1120|1119.6|1121|1120.4|1120|1119.6|615
1643016800000|2022-01-24 09:33:20|1120.2|1119.8|1119.8|1119.2|1120.4|1120|1119.8|1119.2|1809
1643016810000|2022-01-24 09:33:30|1120|1119.8|1119.6|1119.2|1120|1119.8|1119.6|1119.2|7600
1643016820000|2022-01-24 09:33:40|1119.8|1119.4|1120|1119.6|1120.2|1120|1119.8|1119.2|10175
1643016830000|2022-01-24 09:33:50|1120.2|1119.8|1120.4|1119.8|1120.4|1119.8|1120.2|1119.8|174
1643016840000|2022-01-24 09:34:00|1120.2|1119.6|1119.8|1119.4|1120.2|1119.6|1119.8|1119.4|2520
1643016850000|2022-01-24 09:34:10|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|9
1643016860000|2022-01-24 09:34:20|1119.8|1119|1119|1118.6|1119.8|1119.4|1119|1118.6|5858
1643016870000|2022-01-24 09:34:30|1118.8|1118.4|1119.2|1118.8|1119.2|1119|1118.8|1118.4|1851
1643016880000|2022-01-24 09:34:40|1119.4|1119|1119.4|1118.8|1119.4|1119|1119.4|1118.8|0
1643016890000|2022-01-24 09:34:50|1119.2|1118.6|1119|1118.4|1119.4|1118.6|1118.8|1118.4|1680
1643016900000|2022-01-24 09:35:00|1118.8|1118.2|1118.4|1118|1118.8|1118.2|1118.2|1118|456
1643016910000|2022-01-24 09:35:10|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.6|1456
1643016920000|2022-01-24 09:35:20|1118|1117.6|1117.6|1117.2|1118|1117.6|1117.6|1117.2|0
1643016930000|2022-01-24 09:35:30|1117.8|1117.4|1118|1117.6|1118.2|1117.8|1117.8|1117.4|1456
1643016940000|2022-01-24 09:35:40|1118.2|1117.8|1118.4|1117.8|1118.4|1118.2|1118.2|1117.8|927
1643016950000|2022-01-24 09:35:50|1118.2|1117.6|1118|1117.6|1118.2|1117.6|1118|1117.6|0
1643016960000|2022-01-24 09:36:00|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|3
1643016980000|2022-01-24 09:36:20|1118.4|1118|1118.4|1118.2|1118.4|1118.2|1118.4|1118|2409
1643016990000|2022-01-24 09:36:30|1118.6|1118.4|1118.8|1118.2|1119|1118.6|1118.6|1118.2|1184
1643017000000|2022-01-24 09:36:40|1119|1118.4|1118.6|1118.2|1119|1118.6|1118.6|1118.2|0
1643017010000|2022-01-24 09:36:50|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|999
1643017020000|2022-01-24 09:37:00|1118.8|1118.8|1119.2|1118.8|1119.4|1119.2|1118.8|1118.8|9625
1643017030000|2022-01-24 09:37:10|1119|1118.6|1119.2|1118.8|1119.4|1119|1119|1118.6|15408
1643017040000|2022-01-24 09:37:20|1119.4|1119|1120.8|1120.2|1120.8|1120.2|1119.4|1119|909
1643017050000|2022-01-24 09:37:30|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|0
1643017060000|2022-01-24 09:37:40|1121|1120.6|1120.8|1120.4|1121|1120.8|1120.8|1120.4|2729
1643017070000|2022-01-24 09:37:50|1120.6|1120.2|1120.4|1120|1120.8|1120.2|1120|1119.8|5306
1643017080000|2022-01-24 09:38:00|1120.2|1119.8|1120.6|1120.4|1120.6|1120.4|1120.2|1119.8|1976
1643017090000|2022-01-24 09:38:10|1120.4|1120.2|1120.6|1120|1120.6|1120.2|1120|1119.6|1329
1643017100000|2022-01-24 09:38:20|1120.8|1120.2|1120.6|1120|1120.8|1120.2|1120.4|1119.8|0
1643017110000|2022-01-24 09:38:30|1120.4|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|5014
1643017120000|2022-01-24 09:38:40|1120.2|1119.8|1120.2|1119.8|1120.4|1120|1120|1119.6|1067
1643017130000|2022-01-24 09:38:50|1120|1119.6|1119.8|1119.4|1120.2|1120|1119.8|1119.4|1171
1643017140000|2022-01-24 09:39:00|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119|456
1643017150000|2022-01-24 09:39:10|1120|1119.6|1120.2|1119.6|1120.2|1119.8|1120|1119.6|369
1643017160000|2022-01-24 09:39:20|1120|1119.4|1119.8|1119.2|1120|1119.6|1119.6|1119.2|896
1643017170000|2022-01-24 09:39:30|1119.6|1119|1119.4|1118.8|1119.8|1119.2|1119.4|1118.8|0
1643017180000|2022-01-24 09:39:40|1119.6|1119|1119.6|1119|1119.6|1119.2|1119.4|1119|1384
1643017190000|2022-01-24 09:39:50|1119.4||1119.4||1119.6||1119.4||450
1643017200000|2022-01-24 09:40:00|1119.2|1118.8|1119|1118.4|1119.4|1118.8|1118.8|1118.4|0
1643017210000|2022-01-24 09:40:10|1119.2|1118.6|1119|1118.6|1119.4|1118.8|1119|1118.4|0
1643017220000|2022-01-24 09:40:20|1118.8|1118.4|1118.8|1118.2|1118.8|1118.4|1118.6|1118.2|0
1643017230000|2022-01-24 09:40:30|1118.6||1118.6||1118.6||1118.4||185
1643017240000|2022-01-24 09:40:40|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.2|1118|4126
1643017250000|2022-01-24 09:40:50|1118.6|1118.2|1119.2|1118.6|1119.2|1118.6|1118.6|1118.2|1875
1643017270000|2022-01-24 09:41:10|1119.4|1118.8|1120|1119.4|1120.2|1119.8|1119.4|1118.8|1482
1643017280000|2022-01-24 09:41:20|1119.8|1119.2|1119.2|1118.8|1119.8|1119.2|1119.2|1118.8|1047
1643017290000|2022-01-24 09:41:30|1119.4|1119|1119.8|1119.2|1119.8|1119.2|1119.2|1118.8|2012
1643017300000|2022-01-24 09:41:40|1120|1119.4|1120.2|1119.6|1120.2|1119.8|1119.6|1119.4|24873
1643017310000|2022-01-24 09:41:50|1120.4|1119.8|1120.6|1120.2|1120.6|1120.2|1120.4|1119.8|182
1643017320000|2022-01-24 09:42:00||1120.4||1120.2||1120.4||1120.2|0
1643017330000|2022-01-24 09:42:10|1120.4|1120|1120.6|1120.2|1121|1120.6|1120.4|1119.8|341
1643017340000|2022-01-24 09:42:20|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|1829
1643017350000|2022-01-24 09:42:30|1120.6|1120.2|1120.8|1120.2|1120.8|1120.4|1120.6|1120.2|60
1643017360000|2022-01-24 09:42:40|1120.6|1120.4|1121|1120.6|1121.4|1121|1120.6|1120.4|3477
1643017380000|2022-01-24 09:43:00||1120.8||1120.6||1120.8||1120.6|0
1643017390000|2022-01-24 09:43:10|1121.2|1120.8|1121.6|1121.2|1121.6|1121.4|1121.2|1120.8|4014
1643017400000|2022-01-24 09:43:20||1121||1121.2||1121.2||1121|0
1643017410000|2022-01-24 09:43:30||1121||1121||1121||1121|0
1643017420000|2022-01-24 09:43:40|1121.8|1121.2|1122.2|1121.6|1122.2|1121.6|1121.6|1121.2|12936
1643017430000|2022-01-24 09:43:50|1122|1121.8|1122.4|1121.8|1122.4|1122|1122|1121.6|381
1643017440000|2022-01-24 09:44:00|1122.2|1121.6|1122|1121.6|1122.2|1121.6|1122|1121.4|473
1643017450000|2022-01-24 09:44:10|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.2|1120.8|5874
1643017460000|2022-01-24 09:44:20|1122|1121.6|1122|1121.4|1122|1121.6|1122|1121.4|771
1643017470000|2022-01-24 09:44:30|1121.8|1121.2|1121.6|1121.2|1121.8|1121.2|1121.6|1121.2|1622
1643017480000|2022-01-24 09:44:40|1121.4||1121.6||1121.6||1121.4||20
1643017490000|2022-01-24 09:44:50|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.6|1026
1643017500000|2022-01-24 09:45:00|1121|1120.6|1120.8|1120.2|1121|1120.6|1120.8|1120.2|0
1643017510000|2022-01-24 09:45:10|1120.6|1120|1120.2|1120|1120.6|1120|1120.2|1120|0
1643017520000|2022-01-24 09:45:20|1120|1119.8|1119.8|1119.6|1120|1119.8|1119.8|1119.4|5538
1643017530000|2022-01-24 09:45:30|1119.6|1119.4|1119|1118.6|1119.8|1119.6|1119|1118.6|3876
1643017540000|2022-01-24 09:45:40|1119.2|1118.8|1119.4|1118.8|1119.4|1119|1119.2|1118.8|130
1643017550000|2022-01-24 09:45:50|1119.6|1119|1119.6|1119|1119.8|1119.4|1119.6|1119|2193
1643017560000|2022-01-24 09:46:00|1119.4|1118.8|1119.8|1119.4|1120|1119.6|1119.4|1118.8|7712
1643017570000|2022-01-24 09:46:10|1119.6|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.2|14765
1643017580000|2022-01-24 09:46:20|1120|1119.2|1119.6|1119|1120|1119.2|1119.6|1119|0
1643017590000|2022-01-24 09:46:30|1119.4|1118.8|1119.6|1119|1119.6|1119.2|1119.2|1118.8|456
1643017600000|2022-01-24 09:46:40|1119.8|1119.2|1120|1119.6|1120|1119.8|1119.6|1119.2|3799
1643017610000|2022-01-24 09:46:50||1119.4||1119.4||1119.6||1119.4|50
1643017620000|2022-01-24 09:47:00|1119.8|1119.2|1119|1118.6|1119.8|1119.2|1119|1118.4|1900
1643017630000|2022-01-24 09:47:10|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|200
1643017640000|2022-01-24 09:47:20|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1119|1118.4|772
1643017650000|2022-01-24 09:47:30|1119|1118.6|1119.2|1118.6|1119.2|1118.8|1119|1118.6|0
1643017680000|2022-01-24 09:48:00|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|0
1643017690000|2022-01-24 09:48:10|1118.8|1118.4|1118.6|1118.2|1119|1118.4|1118.6|1118.2|274
1643017700000|2022-01-24 09:48:20|1118.8|1118|1118.2|1117.8|1118.8|1118|1118.2|1117.8|0
1643017710000|2022-01-24 09:48:30|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|10026
1643017720000|2022-01-24 09:48:40|1118.4|1118|1119|1118.6|1119|1118.6|1118.2|1118|272
1643017730000|2022-01-24 09:48:50|1118.8|1118.8|1119.6|1119.2|1119.6|1119.2|1118.8|1118.6|1110
1643017740000|2022-01-24 09:49:00|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1118.8|0
1643017750000|2022-01-24 09:49:10||1119.4||1119.2||1119.4||1119|0
1643017760000|2022-01-24 09:49:20|1119.8|1119.4|1120|1119.4|1120|1119.4|1119.8|1119.2|187
1643017770000|2022-01-24 09:49:30|1120.2|1119.6|1120.2|1119.6|1120.4|1120|1119.6|1119.4|30138
1643017780000|2022-01-24 09:49:40|1120|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.4|7292
1643017790000|2022-01-24 09:49:50|1119.8|1119.4|1119.8|1119.4|1120|1119.6|1119.6|1119.2|8107
1643017800000|2022-01-24 09:50:00|1120|1119.6|1120.6|1120|1120.6|1120.2|1120|1119.4|6119
1643017810000|2022-01-24 09:50:10|1120.8|1120.2|1121.8|1121.4|1121.8|1121.4|1120.8|1120.2|848
1643017820000|2022-01-24 09:50:20|1121.6|1121.6|1122.2|1121.8|1122.4|1122|1121.6|1121.6|939
1643017830000|2022-01-24 09:50:30|1122.4|1122|1122.6|1122|1122.6|1122|1122.4|1122|0
1643017840000|2022-01-24 09:50:40|1122.8|1122.2|1122.6|1122|1122.8|1122.2|1122.4|1122|500
1643017850000|2022-01-24 09:50:50|1122.4|1121.8|1122|1121.6|1122.4|1121.8|1122|1121.6|1395
1643017860000|2022-01-24 09:51:00|1121.8|1121.4|1121.8|1121.2|1122|1121.4|1121.4|1121|2583
1643017870000|2022-01-24 09:51:10|1122|1121.4|1122.2|1121.6|1122.4|1122|1121.6|1121.4|1461
1643017880000|2022-01-24 09:51:20|1122|1121.4|1121.6|1121|1122|1121.4|1121.6|1121|421
1643017890000|2022-01-24 09:51:30|1121.4|1121.2|1121.6|1121|1121.8|1121.2|1121.4|1121|475
1643017900000|2022-01-24 09:51:40|1121.4|1121.2|1121.4|1120.8|1121.4|1121.2|1121.4|1120.8|0
1643017910000|2022-01-24 09:51:50|1121.2|1121|1122|1121.4|1122|1121.4|1121.2|1121|3737
1643017920000|2022-01-24 09:52:00|1121.8|1121.2|1122|1121.4|1122.2|1121.8|1121.8|1121.2|939
1643017930000|2022-01-24 09:52:10|1121.8|1121.6|1122.2|1121.6|1122.2|1121.6|1121.8|1121.6|0
1643017940000|2022-01-24 09:52:20|1122|1121.4|1122.2|1121.6|1122.4|1121.8|1121.8|1121.4|998
1643017950000|2022-01-24 09:52:30|1122.4|1122|1122.4|1121.8|1122.4|1122|1122|1121.6|548
1643017960000|2022-01-24 09:52:40|1122|1121.6|1121.8|1121.2|1122|1121.6|1121.6|1121.2|455
1643017970000|2022-01-24 09:52:50|1121.6|1121|1120.6|1120.4|1121.6|1121|1120.6|1120.2|5455
1643017980000|2022-01-24 09:53:00|1120.8|1120.2|1121|1120.4|1121|1120.6|1120.6|1120.2|11767
1643017990000|2022-01-24 09:53:10|1121.2|1120.6|1121.6|1121.2|1121.6|1121.2|1121.2|1120.4|8227
1643018000000|2022-01-24 09:53:20|1121.4|1121|1121.8|1121.4|1121.8|1121.6|1121|1120.4|22601
1643018010000|2022-01-24 09:53:30|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|2160
1643018020000|2022-01-24 09:53:40|1121.6|1121.2|1121.4|1121|1121.8|1121.4|1121.4|1121|620
1643018030000|2022-01-24 09:53:50|1121.2|1120.8|1121|1120.6|1121.4|1120.8|1121|1120.6|1201
1643018040000|2022-01-24 09:54:00|1121.2|1120.8|1121.6|1121|1121.6|1121.2|1121.2|1120.8|626
1643018050000|2022-01-24 09:54:10|1121.4|1121.2|1121.6|1121|1121.6|1121.2|1121.4|1121|455
1643018060000|2022-01-24 09:54:20|1121.8|1121.2|1121.4|1121|1121.8|1121.4|1121.2|1120.6|10676
1643018070000|2022-01-24 09:54:30|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1643018080000|2022-01-24 09:54:40|1121.8|1121.4|1121.4|1120.8|1121.8|1121.4|1121.2|1120.8|2668
1643018090000|2022-01-24 09:54:50|1121.2|1121|1121.2|1120.6|1121.2|1121|1121.2|1120.6|0
1643018100000|2022-01-24 09:55:00|1121.4|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.6|456
1643018110000|2022-01-24 09:55:10|1121.2|1120.8|1121|1120.4|1121.2|1120.8|1120.8|1120.4|512
1643018120000|2022-01-24 09:55:20|1120.8|1120.6|1121.2|1120.8|1121.2|1120.8|1120.8|1120.4|0
1643018130000|2022-01-24 09:55:30|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.2|2406
1643018140000|2022-01-24 09:55:40|1120.6|1120.4|1120.2|1120|1120.6|1120.4|1120.2|1119.8|3543
1643018150000|2022-01-24 09:55:50|1120.4|1119.8|1120.8|1120.2|1120.8|1120.2|1120.4|1119.8|1368
1643018160000|2022-01-24 09:56:00||1120.4||1120.4||1120.6||1120.4|231
1643018170000|2022-01-24 09:56:10|1120.6|1120.2|1120.2|1120|1120.8|1120.4|1120.2|1120|14000
1643018180000|2022-01-24 09:56:20|1120.4||1120.4||1120.4||1120.4||0
1643018190000|2022-01-24 09:56:30|1120.2|1120.2|1120.6|1120|1120.6|1120.2|1120.2|1120|456
1643018200000|2022-01-24 09:56:40|1120.4||1120.4||1120.6||1120.4||0
1643018210000|2022-01-24 09:56:50|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1120|456
1643018220000|2022-01-24 09:57:00|1120.6|1120.2|1120.8|1120.4|1120.8|1120.6|1120.6|1120|4650
1643018230000|2022-01-24 09:57:10|1121|1120.2|1121.4|1121|1121.4|1121|1121|1120.2|1102
1643018240000|2022-01-24 09:57:20|1121.6|1121.2|1122.4|1122|1122.4|1122|1121.6|1121.2|1097
1643018250000|2022-01-24 09:57:30|1122.2|1121.8|1122.4|1122|1122.6|1122|1122.2|1121.8|0
1643018260000|2022-01-24 09:57:40|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.2|1122|1620
1643018270000|2022-01-24 09:57:50||1121.8||1122||1122||1121.8|0
1643018280000|2022-01-24 09:58:00|1122.2|1121.8|1122.4|1122.2|1122.4|1122.2|1121.8|1121.6|2229
1643018290000|2022-01-24 09:58:10|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1122|484
1643018300000|2022-01-24 09:58:20|1122.2|1121.8|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|929
1643018310000|2022-01-24 09:58:30|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121|1120.6|3958
1643018320000|2022-01-24 09:58:40|1121.4|1121|1121.2|1120.6|1121.4|1121|1121|1120.4|3588
1643018330000|2022-01-24 09:58:50|1121|1120.8|1121|1120.4|1121.2|1120.8|1121|1120.4|102
1643018340000|2022-01-24 09:59:00|1120.8|1120.6|1120.8|1120.4|1120.8|1120.8|1120.8|1120.4|75
1643018350000|2022-01-24 09:59:10|1121|1120.6|1121.2|1120.6|1121.2|1120.8|1120.8|1120.4|1285
1643018360000|2022-01-24 09:59:20|1121.4|1120.8|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|292
1643018370000|2022-01-24 09:59:30|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1643018380000|2022-01-24 09:59:40|1121.6|1121.2|1122|1121.6|1122|1121.6|1121.6|1121.2|657
1643018390000|2022-01-24 09:59:50|1122.2|1121.8|1122.2|1121.6|1122.2|1122|1122|1121.6|150
1643018400000|2022-01-24 10:00:00|1122|1121.4|1121.4|1121|1122|1121.4|1121.4|1121|5258
1643018410000|2022-01-24 10:00:10|1121.6|1120.8|1121.4|1121|1121.6|1121|1121.4|1120.8|0
1643018420000|2022-01-24 10:00:20|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|1210
1643018430000|2022-01-24 10:00:30|1121.2|1121|1121.4|1120.8|1121.4|1121|1120.8|1120.4|29688
1643018440000|2022-01-24 10:00:40|1121.6|1121|1121.6|1121.2|1122.6|1122|1121.6|1121|15765
1643018450000|2022-01-24 10:00:50|1121.4|1121|1121|1120.4|1121.4|1121|1120.8|1120.4|455
1643018460000|2022-01-24 10:01:00|1120.8|1120.2|1120.6|1120.2|1120.8|1120.2|1120.6|1120.2|61
1643018470000|2022-01-24 10:01:10|1120.4|1120|1120.4|1120|1120.6|1120.2|1120.2|1120|3864
1643018480000|2022-01-24 10:01:20|1120.6|1120.2|1120.6|1120|1120.8|1120.4|1120.6|1120|6837
1643018490000|2022-01-24 10:01:30|1120.4|1120.2|1120.8|1120.4|1120.8|1120.4|1120.4|1120.2|9497
1643018500000|2022-01-24 10:01:40|1120.6|1120.2|1120.2|1120|1120.6|1120.2|1120.2|1120|1812
1643018510000|2022-01-24 10:01:50|1120.4|1120.2|1120.6|1120|1120.6|1120.2|1120.4|1120|3073
1643018520000|2022-01-24 10:02:00|1120.8|1120.2|1120.6|1120.4|1121|1120.6|1120.6|1120.2|239
1643018530000|2022-01-24 10:02:10|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.4|1120|0
1643018540000|2022-01-24 10:02:20|1120.6||1120.4||1120.6||1120.4||0
1643018550000|2022-01-24 10:02:30|1120.2|1119.8|1120|1119.4|1120.2|1119.8|1119.8|1119.4|12526
1643018560000|2022-01-24 10:02:40|1119.8|1119.2|1119.4|1119|1120|1119.2|1119.4|1119|200
1643018570000|2022-01-24 10:02:50|1119.6|1119.2|1119.4|1119|1119.8|1119.4|1119.2|1119|332
1643018580000|2022-01-24 10:03:00|1119.2|1118.6|1118.4|1118|1119.2|1118.6|1118.2|1118|13621
1643018590000|2022-01-24 10:03:10|1118.2|1117.8|1118.2|1117.8|1118.4|1117.8|1118.2|1117.8|3000
1643018600000|2022-01-24 10:03:20|1118|1117.6|1117.6|1117.2|1118|1117.6|1117.4|1117|2102
1643018610000|2022-01-24 10:03:30|1117.8|1117.4|1117.4|1116.8|1117.8|1117.4|1117.2|1116.8|6768
1643018620000|2022-01-24 10:03:40|1117.6|1117|1117.4|1117|1117.6|1117.2|1117.4|1116.8|533
1643018630000|2022-01-24 10:03:50|1117.6|1116.8|1117.6|1117.2|1117.6|1117.2|1117.4|1116.8|457
1643018640000|2022-01-24 10:04:00|1117.8|1117.4|1117.2|1116.6|1117.8|1117.4|1117|1116.6|5613
1643018650000|2022-01-24 10:04:10|1117.4|1116.8|1117.8|1117.2|1117.8|1117.4|1117.4|1116.8|1492
1643018660000|2022-01-24 10:04:20|1117.6|1117.4|1117.4|1117|1117.6|1117.4|1117.4|1117|0
1643018670000|2022-01-24 10:04:30|1117.6|1117.2|1118|1117.6|1118|1117.6|1117.6|1117.2|11109
1643018680000|2022-01-24 10:04:40|1118.2|1117.8|1117.8|1117.2|1118.2|1117.8|1117.8|1117.2|63
1643018690000|2022-01-24 10:04:50|1117.6|1117.4|1117.6|1117|1117.6|1117.4|1117.6|1117|220
1643018700000|2022-01-24 10:05:00|1117.8|1117.2|1117.8|1117.4|1118|1117.4|1117.8|1117.2|466
1643018710000|2022-01-24 10:05:10|1118|1117.6|1118.4|1117.8|1118.4|1117.8|1118|1117.6|232
1643018720000|2022-01-24 10:05:20|1118.2|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1643018730000|2022-01-24 10:05:30|1118|1117.6|1117.8|1117.2|1118.2|1117.6|1117.6|1117|42
1643018740000|2022-01-24 10:05:40|1117.6|1117|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1643018750000|2022-01-24 10:05:50|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|203
1643018760000|2022-01-24 10:06:00|1117.6|1116.8|1117|1116.6|1117.6|1116.8|1116.8|1116.4|4500
1643018770000|2022-01-24 10:06:10|1117.2|1116.4|1117|1116.4|1117.2|1116.6|1117|1116.4|0
1643018780000|2022-01-24 10:06:20|1116.8|1116.6|1116.8|1116.4|1117.2|1116.6|1116.8|1116.2|0
1643018790000|2022-01-24 10:06:30|1117|1116.2|1116.4|1116|1117|1116.2|1116.2|1115.8|5609
1643018800000|2022-01-24 10:06:40|1116.6|1116.2|1117|1116.4|1117|1116.4|1116.4|1116|1867
1643018810000|2022-01-24 10:06:50|1116.8|1116.2|1116.2|1115.8|1116.8|1116.2|1116.2|1115.6|7365
1643018820000|2022-01-24 10:07:00|1116.4|1116|1116.4|1115.8|1116.6|1116.2|1116.2|1115.8|1334
1643018830000|2022-01-24 10:07:10|1116.6|1116|1116.6|1116|1116.6|1116.2|1116.6|1115.8|1000
1643018840000|2022-01-24 10:07:20|1116.4|1115.8|1116.4|1116|1116.4|1116.2|1116.4|1115.8|0
1643018850000|2022-01-24 10:07:30|1116|1115.8|1115.8|1115.4|1116.2|1115.8|1115.8|1115.2|9382
1643018860000|2022-01-24 10:07:40|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|580
1643018870000|2022-01-24 10:07:50|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.2|0
1643018880000|2022-01-24 10:08:00|1116|1115.6|1116.4|1115.8|1116.4|1116|1116|1115.4|1434
1643018890000|2022-01-24 10:08:10|1116.2|1115.6|1116|1115.4|1116.2|1115.8|1115.8|1115.4|5726
1643018900000|2022-01-24 10:08:20|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|0
1643018910000|2022-01-24 10:08:30|1116.4|1115.8|1116.4|1116|1116.6|1116.2|1116.2|1115.8|2107
1643018920000|2022-01-24 10:08:40|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.4|1000
1643018930000|2022-01-24 10:08:50|1116.2|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|881
1643018940000|2022-01-24 10:09:00|1117|1116.2|1117.4|1116.8|1117.4|1117|1117|1116.2|33208
1643018950000|2022-01-24 10:09:10|1117.6|1117|1117.6|1117.2|1117.6|1117.2|1117.6|1116.8|656
1643018960000|2022-01-24 10:09:20|1117.8|1117|1117.8|1117.4|1117.8|1117.6|1117.8|1117|1072
1643018970000|2022-01-24 10:09:30|1118|1117.6|1117.6|1117.2|1118|1117.8|1117.6|1117.2|24431
1643018980000|2022-01-24 10:09:40|1117.8|1117.6|1117.8|1117.4|1117.8|1117.6|1117.8|1117.4|403
1643018990000|2022-01-24 10:09:50|1118|1117.6|1118.4|1118|1118.4|1118|1118|1117.6|815
1643019000000|2022-01-24 10:10:00|1118.2|1117.8|1117.8|1117.2|1118.2|1117.8|1117.6|1117.2|0
1643019010000|2022-01-24 10:10:10|1118|1117.4|1118.4|1118|1118.4|1118.2|1118|1117.4|0
1643019020000|2022-01-24 10:10:20|1118.2|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1117.8|4364
1643019030000|2022-01-24 10:10:30|1118.2|1117.8|1118.6|1118|1118.8|1118.4|1118|1117.8|57281
1643019040000|2022-01-24 10:10:40|1118.4|1118.2|1118.6|1118.2|1118.6|1118.4|1118.2|1117.6|7376
1643019050000|2022-01-24 10:10:50|1118.4|1118.4|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|2002
1643019060000|2022-01-24 10:11:00|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|0
1643019070000|2022-01-24 10:11:10|1118.4|1118.4|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|3500
1643019080000|2022-01-24 10:11:20|1119|1118.2|1118.6|1118.2|1119|1118.2|1118.4|1118.2|0
1643019090000|2022-01-24 10:11:30|1118.8||1118.6||1118.8||1118.6||0
1643019100000|2022-01-24 10:11:40|1118.8|1118.4|1118.8|1118.2|1118.8|1118.4|1118.6|1118.2|118
1643019110000|2022-01-24 10:11:50|1118.6|1118|1117.6|1117|1118.6|1118|1117.4|1117|28274
1643019120000|2022-01-24 10:12:00|1117.4|1116.8|1117.6|1117|1117.6|1117.2|1117.4|1116.8|758
1643019130000|2022-01-24 10:12:10||1117.2||1117.2||1117.2||1117.2|0
1643019140000|2022-01-24 10:12:20|1117.8|1117.4|1117.8|1117.2|1117.8|1117.4|1117.6|1117|529
1643019150000|2022-01-24 10:12:30|1117.6|1117.4|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|15
1643019160000|2022-01-24 10:12:40|1117.4|1117|1116.8|1116.4|1117.4|1117|1116.8|1116.2|1572
1643019170000|2022-01-24 10:12:50|1117|1116.2|1116.8|1116.2|1117|1116.2|1116.8|1116.2|0
1643019180000|2022-01-24 10:13:00|1117|1116.4|1117.4|1116.8|1117.4|1117|1117|1116.2|2228
1643019190000|2022-01-24 10:13:10|1117.2|1116.6|1117|1116.8|1117.2|1116.8|1117|1116.6|245
1643019200000|2022-01-24 10:13:20|1117.2|1116.6|1117|1116.4|1117.2|1116.6|1117|1116.4|0
1643019210000|2022-01-24 10:13:30|1116.8|1116.6|1117.2|1116.8|1117.2|1116.8|1116.8|1116.6|0
1643019220000|2022-01-24 10:13:40|1117|1116.6|1116.8|1116.2|1117.2|1116.6|1116.8|1116.2|457
1643019230000|2022-01-24 10:13:50|1117|1116.4|1117.2|1116.6|1117.2|1116.8|1117|1116.4|500
1643019240000|2022-01-24 10:14:00|1117|1116.8|1117|1116.4|1117.2|1116.8|1116.8|1116.4|299
1643019250000|2022-01-24 10:14:10|1117.2|1116.6|1116.8|1116.2|1117.2|1117|1116.8|1116.2|1800
1643019260000|2022-01-24 10:14:20|1116.6|1116.4|1116.8|1116.2|1116.8|1116.4|1116.6|1116.2|6500
1643019270000|2022-01-24 10:14:30|1116.6|1116|1116.4|1116|1116.6|1116.2|1116.4|1115.8|1241
1643019280000|2022-01-24 10:14:40||1115.8||1115.8||1115.8||1115.8|0
1643019290000|2022-01-24 10:14:50|1116.2|1115.6|1116.2|1115.6|1116.2|1115.8|1115.8|1115.4|3467
1643019300000|2022-01-24 10:15:00|1116|1116|1116.2|1116|1116.2|1116|1116|1116|158
1643019310000|2022-01-24 10:15:10|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.6|2140
1643019320000|2022-01-24 10:15:20|1116.4|1116.2|1116.4|1115.8|1116.4|1116.2|1116.2|1115.6|1959
1643019330000|2022-01-24 10:15:30|1116.6|1116|1116.2|1115.8|1116.6|1116.2|1116.2|1115.6|10039
1643019340000|2022-01-24 10:15:40|1116|1116|1116|1115.6|1116|1116|1115.8|1115.4|1957
1643019350000|2022-01-24 10:15:50||1115.4||1115.4||1115.6||1115.4|0
1643019360000|2022-01-24 10:16:00|1116.2|1115.6|1116.2|1115.8|1116.2|1116|1116|1115.6|925
1643019370000|2022-01-24 10:16:10|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1115.8|223
1643019380000|2022-01-24 10:16:20|1116.2|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|4621
1643019390000|2022-01-24 10:16:30|1116.2|1116.2|1116.2|1115.8|1116.2|1116.2|1116.2|1115.8|0
1643019400000|2022-01-24 10:16:40|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|457
1643019410000|2022-01-24 10:16:50|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.4|57
1643019420000|2022-01-24 10:17:00|1116.2|1115.8|1116.8|1116.2|1116.8|1116.4|1116.2|1115.6|1097
1643019430000|2022-01-24 10:17:10|1117|1116.4|1117|1116.6|1117.2|1116.8|1117|1116.4|2410
1643019440000|2022-01-24 10:17:20|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.4|1116|1154
1643019450000|2022-01-24 10:17:30|1116.8||1116.6||1116.8||1116.6||350
1643019460000|2022-01-24 10:17:40|1116.8|1116|1116.2|1115.8|1116.8|1116.2|1116.2|1115.8|5150
1643019470000|2022-01-24 10:17:50|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1116|176
1643019480000|2022-01-24 10:18:00|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|457
1643019490000|2022-01-24 10:18:10|1116.4|1116|1116.2|1115.8|1116.6|1116.2|1116.2|1115.8|0
1643019500000|2022-01-24 10:18:20|1116|1116|1116.2|1115.8|1116.2|1116|1116|1115.6|425
1643019510000|2022-01-24 10:18:30|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|9625
1643019520000|2022-01-24 10:18:40|1116.6|1116.2|1116.6|1116|1116.8|1116.4|1116.6|1116|695
1643019530000|2022-01-24 10:18:50|1116.4||1116.6||1116.6||1116.4||0
1643019540000|2022-01-24 10:19:00|1116.8|1116.2|1116.4|1115.8|1116.8|1116.6|1116.4|1115.8|329
1643019550000|2022-01-24 10:19:10|1116.2|1115.6|1116|1115.6|1116.2|1116|1116|1115.6|500
1643019560000|2022-01-24 10:19:20|1115.8|1115.4|1115.8|1115.2|1115.8|1115.4|1115.6|1115.2|0
1643019570000|2022-01-24 10:19:30|1115.6|1115.4|1115.2|1114.8|1115.6|1115.4|1115|1114.8|26333
1643019580000|2022-01-24 10:19:40|1115||1115.2||1115.2||1115||200
1643019590000|2022-01-24 10:19:50|1115|1114.6|1115.2|1114.8|1115.2|1115|1114.8|1114.4|1416
1643019600000|2022-01-24 10:20:00|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1114.6|1114.2|18033
1643019610000|2022-01-24 10:20:10||1114.6||1114.8||1115||1114.6|0
1643019620000|2022-01-24 10:20:20|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1114.8|1114.6|2422
1643019630000|2022-01-24 10:20:30|1115.4|1115|1115.8|1115.4|1116|1115.6|1115.4|1115|6432
1643019640000|2022-01-24 10:20:40|1116|1115.6|1116.8|1116.4|1116.8|1116.4|1116|1115.6|2028
1643019650000|2022-01-24 10:20:50|1116.6|1116.2|1117|1116.4|1117|1116.6|1116.6|1116.2|501
1643019660000|2022-01-24 10:21:00|1116.8|1116.6|1117|1116.6|1117|1116.8|1116.8|1116.4|4399
1643019670000|2022-01-24 10:21:10|1116.8|1116.4|1116.4|1115.8|1116.8|1116.4|1116.4|1115.8|4129
1643019680000|2022-01-24 10:21:20||1116||1116||1116.2||1116|0
1643019690000|2022-01-24 10:21:30||1116.2||1116||1116.2||1116|0
1643019700000|2022-01-24 10:21:40|1116.6|1116.2|1116.2|1115.8|1116.8|1116.2|1116.2|1115.8|201
1643019710000|2022-01-24 10:21:50|1116|1116|1116.2|1115.6|1116.2|1116|1115.8|1115.4|4799
1643019720000|2022-01-24 10:22:00|1116|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|486
1643019730000|2022-01-24 10:22:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|0
1643019740000|2022-01-24 10:22:20|1116|1115.6|1115.8|1115.4|1116|1115.8|1115.8|1115.4|732
1643019750000|2022-01-24 10:22:30|1115.6|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115.2|0
1643019760000|2022-01-24 10:22:40|1115.8|1115.4|1115|1114.6|1115.8|1115.4|1115|1114.6|233
1643019770000|2022-01-24 10:22:50|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.8|1114.4|45
1643019780000|2022-01-24 10:23:00|1115|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.4|1687
1643019790000|2022-01-24 10:23:10|1115.2|1114.8|1115.4|1115|1115.4|1115.2|1115|1114.8|927
1643019810000|2022-01-24 10:23:30|1115.2|1114.8|1115.2|1114.6|1115.2|1114.8|1115|1114.4|302
1643019820000|2022-01-24 10:23:40|1115.4|1114.8|1115|1114.6|1115.4|1115|1114.8|1114.4|3796
1643019830000|2022-01-24 10:23:50|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|0
1643019840000|2022-01-24 10:24:00|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|406
1643019850000|2022-01-24 10:24:10|1114.8|1114.4|1114.4|1114|1115|1114.6|1114.4|1114|4951
1643019860000|2022-01-24 10:24:20|1114.2|1113.8|1114.4|1114|1114.6|1114.2|1113.8|1113.6|16871
1643019870000|2022-01-24 10:24:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|3279
1643019880000|2022-01-24 10:24:40|1114.4|1114|1114|1113.6|1114.6|1114.2|1114|1113.6|210
1643019890000|2022-01-24 10:24:50|1114.2|1113.8|1114|1113.6|1114.2|1114|1114|1113.6|3103
1643019900000|2022-01-24 10:25:00|1114.2|1113.8|1114.4|1114|1114.4|1114|1114|1113.8|2759
1643019910000|2022-01-24 10:25:10|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114|1113.8|3599
1643019920000|2022-01-24 10:25:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1643019930000|2022-01-24 10:25:30|1114.2|1113.8|1114.2|1113.6|1114.4|1114|1114.2|1113.6|1100
1643019940000|2022-01-24 10:25:40|1114.4|1113.8|1114.4|1113.8|1114.4|1114|1114.4|1113.8|0
1643019950000|2022-01-24 10:25:50|1114.2|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.6|502
1643019960000|2022-01-24 10:26:00|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1114|1113.8|840
1643019970000|2022-01-24 10:26:10||1114||1113.8||1114||1113.8|0
1643019980000|2022-01-24 10:26:20|1114|1113.6|1113.6|1113.4|1114.2|1113.6|1113.6|1113.4|1958
1643019990000|2022-01-24 10:26:30|1113.8|1113.2|1113.8|1113.4|1114|1113.6|1113.6|1113.2|0
1643020000000|2022-01-24 10:26:40|1113.6|1113.6|1114.2|1113.8|1114.2|1114|1113.6|1113.6|1922
1643020010000|2022-01-24 10:26:50|1114.4|1114|1114.6|1114|1114.6|1114.2|1114.2|1114|1259
1643020020000|2022-01-24 10:27:00|1114.4|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114|34
1643020030000|2022-01-24 10:27:10|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1643020040000|2022-01-24 10:27:20|1114.2|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1114|1438
1643020050000|2022-01-24 10:27:30|1114.6|1114.2|1114.6|1114|1114.6|1114.4|1114.6|1114|0
1643020060000|2022-01-24 10:27:40|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|2100
1643020070000|2022-01-24 10:27:50||1114.4||1114.2||1114.4||1114|0
1643020080000|2022-01-24 10:28:00||1114||1114.2||1114.4||1114|250
1643020090000|2022-01-24 10:28:10|1114.4|1114|1115|1114.6|1115|1114.6|1114.4|1114|2751
1643020100000|2022-01-24 10:28:20|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.2|1262
1643020110000|2022-01-24 10:28:30|1114.4|1114.2|1114.4|1114.2|1114.4|1114.2|1114.4|1114|275
1643020120000|2022-01-24 10:28:40|1114.6|1114.4|1114.6|1114.2|1114.8|1114.6|1114.6|1114.2|3368
1643020130000|2022-01-24 10:28:50|1114.4|1114|1114.8|1114.4|1114.8|1114.4|1114.4|1114|1944
1643020140000|2022-01-24 10:29:00|1115|1114.6|1115.6|1115|1115.6|1115|1115|1114.4|1790
1643020150000|2022-01-24 10:29:10|1115.8|1115.2|1116|1115.6|1116|1115.6|1115.8|1115.2|407
1643020160000|2022-01-24 10:29:20||1115.8||1115.6||1115.8||1115.6|0
1643020170000|2022-01-24 10:29:30|1115.8|1115.4|1115.8|1115.2|1115.8|1115.6|1115.6|1115.2|277
1643020180000|2022-01-24 10:29:40|1115.6|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|3342
1643020190000|2022-01-24 10:29:50|1115.8|1115.4|1115.8|1115.6|1115.8|1115.6|1115.8|1115.2|0
1643020200000|2022-01-24 10:30:00|1116|1115.8|1116.6|1116.2|1116.6|1116.2|1115.8|1115.4|18566
1643020210000|2022-01-24 10:30:10|1116.4|1116|1116.2|1116|1116.4|1116|1116.2|1115.8|348
1643020220000|2022-01-24 10:30:20|1116.4|1116.2|1116.6|1116.2|1116.6|1116.4|1116.2|1116|9832
1643020230000|2022-01-24 10:30:30|1116.4|1116|1116.6|1116.2|1116.6|1116.4|1116.4|1116|457
1643020240000|2022-01-24 10:30:40|1116.8|1116.4|1117|1116.6|1117|1116.8|1116.8|1116.4|945
1643020250000|2022-01-24 10:30:50|1116.8|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1116|3850
1643020260000|2022-01-24 10:31:00|1116.6|1116.2|1115.6|1115.2|1116.6|1116.2|1115.6|1115.2|16028
1643020270000|2022-01-24 10:31:10|1115.4|1115|1114.8|1114.4|1115.4|1115|1114.8|1114.2|2657
1643020280000|2022-01-24 10:31:20|1115|1114.6|1115|1114.6|1115.2|1114.8|1115|1114.6|1548
1643020290000|2022-01-24 10:31:30|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1114.8|1114.4|2851
1643020300000|2022-01-24 10:31:40|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1114.8|200
1643020310000|2022-01-24 10:31:50||1115.2||1115||1115.2||1115|0
1643020320000|2022-01-24 10:32:00|1115.6|1115.2|1115.2|1115|1115.6|1115.4|1115.2|1115|3275
1643020330000|2022-01-24 10:32:10|1115.4|1114.8|1115.2|1114.6|1115.4|1114.8|1115|1114.6|0
1643020340000|2022-01-24 10:32:20|1115|1114.4|1114.4|1114|1115|1114.4|1114.4|1114|1267
1643020350000|2022-01-24 10:32:30|1114.2|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1114|0
1643020360000|2022-01-24 10:32:40|1114.6|1114.2|1115|1114.6|1115.4|1115|1114.6|1114|72479
1643020370000|2022-01-24 10:32:50|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1643020380000|2022-01-24 10:33:00||1114.2||1114.4||1114.4||1114.2|0
1643020390000|2022-01-24 10:33:10|1115|1114.6|1114.6|1114.2|1115|1114.6|1114.4|1114|6215
1643020400000|2022-01-24 10:33:20|1114.4|1114|1114.6|1114.2|1114.6|1114.4|1114.4|1114|20
1643020410000|2022-01-24 10:33:30|1114.4|1114|1113.6|1113.2|1114.6|1114|1113.4|1113.2|4559
1643020420000|2022-01-24 10:33:40|1113.4|1113|1113.2|1113|1113.6|1113|1113.2|1113|370
1643020430000|2022-01-24 10:33:50|1113|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|8112
1643020440000|2022-01-24 10:34:00|1113.2|1112.8|1112.4|1112|1113.2|1112.8|1112.4|1112|8285
1643020450000|2022-01-24 10:34:10|1112.2|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1111.8|4372
1643020460000|2022-01-24 10:34:20|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1111.8|1111.4|32018
1643020470000|2022-01-24 10:34:30|1112|1112|1112.4|1112.2|1112.4|1112.2|1112|1111.8|4593
1643020480000|2022-01-24 10:34:40|1112.2|1112|1111.6|1111.2|1112.4|1112|1111.4|1111.2|9043
1643020490000|2022-01-24 10:34:50|1111.8|1111.4|1111.2|1111|1111.8|1111.4|1111.2|1111|25
1643020500000|2022-01-24 10:35:00|1111.4|1111.2|1111.8|1111.4|1111.8|1111.4|1111.4|1111.2|738
1643020510000|2022-01-24 10:35:10|1111.6|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|485
1643020520000|2022-01-24 10:35:20|1111.6|1111.6|1111.4|1111|1111.6|1111.6|1111.2|1111|0
1643020530000|2022-01-24 10:35:30|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.6|800
1643020540000|2022-01-24 10:35:40||1110.8||1110.6||1110.8||1110.6|2500
1643020550000|2022-01-24 10:35:50|1111.2|1110.8|1111|1110.8|1111.2|1111|1111|1110.6|1313
1643020560000|2022-01-24 10:36:00|1111.2|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|178
1643020570000|2022-01-24 10:36:10|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.6|10411
1643020580000|2022-01-24 10:36:20|1111.4|1111|1111.8|1111.4|1111.8|1111.4|1111.4|1110.8|1436
1643020590000|2022-01-24 10:36:30|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1643020600000|2022-01-24 10:36:40|1111.2|1110.8|1111.4|1111|1111.8|1111.6|1111.2|1110.8|31559
1643020610000|2022-01-24 10:36:50|1111.6|1111.2|1111|1110.4|1111.6|1111.2|1110.8|1110.4|300
1643020620000|2022-01-24 10:37:00|1110.8|1110.2|1110.6|1110.2|1110.8|1110.2|1110.6|1110|0
1643020630000|2022-01-24 10:37:10|1110.4|1110.4|1110.4|1110|1110.6|1110.4|1110.2|1110|672
1643020640000|2022-01-24 10:37:20|1110.2|1109.8|1109.2|1108.8|1110.2|1110|1109.2|1108.6|48191
1643020650000|2022-01-24 10:37:30|1109|1108.6|1109|1108.8|1109.2|1109|1109|1108.6|1192
1643020660000|2022-01-24 10:37:40|1109.2|1108.6|1109.2|1108.8|1109.2|1109|1109|1108.4|5219
1643020670000|2022-01-24 10:37:50||1109||1109||1109||1109|0
1643020680000|2022-01-24 10:38:00|1109|1108.8|1108.6|1108.4|1109.2|1109|1108.6|1108|854
1643020690000|2022-01-24 10:38:10|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|461
1643020700000|2022-01-24 10:38:20|1108.6|1108.2|1108.6|1108.4|1108.6|1108.4|1108.4|1108.2|0
1643020710000|2022-01-24 10:38:30|1108.8|1108.2|1108.6|1108|1108.8|1108.4|1108.4|1108|12921
1643020720000|2022-01-24 10:38:40|1108.4|1108.2|1108.8|1108.2|1108.8|1108.6|1108.2|1107.8|17968
1643020730000|2022-01-24 10:38:50|1108.6|1108.4|1109|1108.6|1109.2|1108.8|1108.6|1108.2|1838
1643020740000|2022-01-24 10:39:00|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|9301
1643020750000|2022-01-24 10:39:10|1109.4|1109|1109|1108.6|1109.4|1109|1109|1108.6|14557
1643020760000|2022-01-24 10:39:20|1109.2|1108.8|1108.8|1108.4|1109.2|1108.8|1108.6|1108.4|3811
1643020770000|2022-01-24 10:39:30|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|10367
1643020780000|2022-01-24 10:39:40|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|2961
1643020790000|2022-01-24 10:39:50|1108.6|1108.2|1108.6|1108|1108.8|1108.4|1108.4|1108|8033
1643020810000|2022-01-24 10:40:10||1108.2||1108||1108.2||1108|0
1643020820000|2022-01-24 10:40:20||1108.2||1108.2||1108.4||1108.2|0
1643020830000|2022-01-24 10:40:30|1108.4|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108|1000
1643020840000|2022-01-24 10:40:40|1108.4|1108|1108.6|1108|1108.6|1108.2|1108.4|1108|500
1643020850000|2022-01-24 10:40:50|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1108|10920
1643020860000|2022-01-24 10:41:00|1108.6|1108.2|1108.4|1108|1108.8|1108.4|1108.4|1108|3098
1643020870000|2022-01-24 10:41:10|1108.2|1107.8|1108.2|1107.8|1108.4|1107.8|1108.2|1107.8|8845
1643020880000|2022-01-24 10:41:20|1108|1107.6|1107.6|1107.2|1108|1107.6|1107.6|1107.2|2668
1643020890000|2022-01-24 10:41:30|1107.4|1107|1107.6|1107.4|1107.6|1107.4|1107.4|1107|3663
1643020900000|2022-01-24 10:41:40|1107.4|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107|900
1643020910000|2022-01-24 10:41:50|1107.6|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|1148
1643020920000|2022-01-24 10:42:00|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1106.8|1106.4|11556
1643020930000|2022-01-24 10:42:10|1107|1106.6|1106.4|1106.2|1107|1106.6|1106.4|1106.2|0
1643021060000|2022-01-24 10:44:20|1106.8|1106|1107|1106.6|1107|1106.8|1106.4|1106|16550
1643021070000|2022-01-24 10:44:30|1106.8|1106.4|1106.6|1106.2|1107|1106.4|1106.4|1106|6180
1643021080000|2022-01-24 10:44:40|1106.2|1106|1105.4|1105|1106.4|1106|1105.2|1105|29847
1643021090000|2022-01-24 10:44:50|1105|1104.8|1105.6|1105.4|1105.6|1105.4|1105|1104.8|10036
1643021100000|2022-01-24 10:45:00|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|3111
1643021110000|2022-01-24 10:45:10|1105.8|1105.4|1106|1105.6|1106.2|1106|1105.6|1105.2|20260
1643021120000|2022-01-24 10:45:20|1106.2|1105.8|1106.2|1106|1106.2|1106|1106|1105.8|5503
1643021130000|2022-01-24 10:45:30|1106.4|1106.2|1107|1106.8|1107|1106.8|1106.2|1105.8|22921
1643021140000|2022-01-24 10:45:40|1106.8|1106.6|1106.6|1106.2|1106.8|1106.6|1106.4|1106|2174
1643021150000|2022-01-24 10:45:50|1106.4|1106.4|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|906
1643021160000|2022-01-24 10:46:00|1106.8|1106.4|1106.8|1106.6|1107|1106.8|1106.8|1106.4|6345
1643021170000|2022-01-24 10:46:10|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|54
1643021180000|2022-01-24 10:46:20|1106.4|1106|1106.6|1106.2|1106.8|1106.4|1106.4|1106|250
1643021190000|2022-01-24 10:46:30|1106.4|1106|1106.6|1106.2|1106.6|1106.4|1106.4|1106|10000
1643021200000|2022-01-24 10:46:40|1106.8|1106.4|1106.6|1106.4|1106.8|1106.6|1106.6|1106.2|1288
1643021210000|2022-01-24 10:46:50|1106.8|1106.6|1107.4|1107|1107.4|1107.2|1106.8|1106.4|6037
1643021220000|2022-01-24 10:47:00|1107|1107.2|1107.4|1107.2|1107.4|1107.2|1107|1106.8|20460
1643021230000|2022-01-24 10:47:10|1107.6|1107.4|1108|1107.6|1108|1107.8|1107|1106.8|34423
1643021240000|2022-01-24 10:47:20|1107.8|1107.4|1107.6|1107.4|1108|1107.8|1107.4|1107.2|46820
1643021250000|2022-01-24 10:47:30|1107.4|1107.2|1107.8|1107.4|1108.2|1108|1107.4|1107.2|18514
1643021260000|2022-01-24 10:47:40|1107.6|1107.2|1107.2|1107|1107.6|1107.2|1106.8|1106.4|3283
1643021270000|2022-01-24 10:47:50|1107|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.6|2000
1643021280000|2022-01-24 10:48:00|1107|1107|1106.4|1106|1107.4|1107|1106.4|1106|8227
1643021290000|2022-01-24 10:48:10|1106.2|1105.8|1106|1105.4|1106.4|1106|1106|1105.4|20
1643021300000|2022-01-24 10:48:20|1105.8|1105.6|1105.4|1105|1105.8|1105.6|1105.4|1105|300
1643021310000|2022-01-24 10:48:30|1105.6|1105.2|1105.2|1104.8|1105.6|1105.4|1105|1104.8|2560
1643021320000|2022-01-24 10:48:40|1105|1104.6|1105.2|1105|1105.4|1105|1104.8|1104.6|1723
1643021330000|2022-01-24 10:48:50|1105|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|0
1643021340000|2022-01-24 10:49:00|1104.8|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.4|1937
1643021350000|2022-01-24 10:49:10|1104.8|1104.4|1104|1103.6|1105|1104.6|1104|1103.6|13242
1643021360000|2022-01-24 10:49:20|1104.2|1103.8|1104|1103.6|1104.4|1104.2|1104|1103.6|7461
1643021370000|2022-01-24 10:49:30|1103.8|1103.8|1103.8|1103.6|1104|1103.8|1103.8|1103.4|9972
1643021380000|2022-01-24 10:49:40|1104|1103.8|1103.6|1103.2|1104|1103.8|1103.6|1103.2|24842
1643021390000|2022-01-24 10:49:50|1103.2|1103.4|1103.6|1103.2|1103.8|1103.4|1103.2|1103|23777
1643021400000|2022-01-24 10:50:00|1103.8|1103.4|1103.4|1103|1103.8|1103.4|1103.2|1102.8|3945
1643021410000|2022-01-24 10:50:10|1103.2|1102.8|1103.8|1103.4|1103.8|1103.4|1103.2|1102.8|2790
1643021420000|2022-01-24 10:50:20|1104|1103.6|1103.8|1103.2|1104|1103.6|1103.6|1103.2|3407
1643021430000|2022-01-24 10:50:30|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.4|1103|16250
1643021440000|2022-01-24 10:50:40|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.2|1103|22999
1643021450000|2022-01-24 10:50:50|1103.4|1103|1103.2|1102.8|1103.6|1103.4|1103|1102.8|30712
1643021460000|2022-01-24 10:51:00|1103|1103|1103.2|1103|1103.4|1103|1103|1102.8|3522
1643021470000|2022-01-24 10:51:10|1103|1102.8|1103.8|1103.4|1103.8|1103.4|1103|1102.8|6330
1643021480000|2022-01-24 10:51:20|1103.6|1103.2|1103.2|1103|1103.6|1103.4|1103.2|1102.8|4693
1643021490000|2022-01-24 10:51:30|1103.4|1103.2|1103|1102.6|1103.4|1103.2|1102.8|1102.6|415
1643021500000|2022-01-24 10:51:40|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1591
1643021510000|2022-01-24 10:51:50|1103.4|1103|1103.8|1103.2|1103.8|1103.4|1103.4|1103|12428
1643021520000|2022-01-24 10:52:00|1103.6|1103|1103.4|1103|1103.6|1103.2|1103|1102.6|5315
1643021530000|2022-01-24 10:52:10|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103|1102.8|776
1643021540000|2022-01-24 10:52:20|1103|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|1850
1643021550000|2022-01-24 10:52:30|1102.8|1102.4|1102.6|1102.4|1102.8|1102.6|1102.6|1102.2|1153
1643021560000|2022-01-24 10:52:40|1102.4|1102.2|1102|1101.8|1102.6|1102.2|1102|1101.6|8133
1643021570000|2022-01-24 10:52:50|1102.2|1102|1102.8|1102.6|1103|1102.6|1102|1101.6|8984
1643021580000|2022-01-24 10:53:00|1103|1102.8|1103.6|1103.4|1103.8|1103.4|1103|1102.6|4936
1643021590000|2022-01-24 10:53:10|1103.2|1103.2|1103.6|1103.2|1103.6|1103.2|1103.2|1103|8714
1643021600000|2022-01-24 10:53:20|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.6|1103.2|2285
1643021610000|2022-01-24 10:53:30|1103.6|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|1904
1643021620000|2022-01-24 10:53:40|1103.6|1103.6|1103.8|1103.4|1103.8|1103.6|1103.6|1103.2|940
1643021630000|2022-01-24 10:53:50|1104|1103.6|1103.8|1103.4|1104|1103.8|1103.8|1103.4|5120
1643021640000|2022-01-24 10:54:00|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|2162
1643021650000|2022-01-24 10:54:10|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1643021660000|2022-01-24 10:54:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|277
1643021670000|2022-01-24 10:54:30|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|25
1643021680000|2022-01-24 10:54:40|1103.4|1103.4|1103.4|1103|1103.6|1103.4|1103.4|1103|2000
1643021690000|2022-01-24 10:54:50|1103.2|1103.2|1103.6|1103.2|1103.6|1103.2|1103.2|1103|100
1643021700000|2022-01-24 10:55:00|1103.4|1103|1103|1102.4|1103.6|1103|1102.8|1102.4|500
1643021710000|2022-01-24 10:55:10|1102.8|1102.6|1102.2|1101.8|1102.8|1102.6|1102|1101.8|9173
1643021720000|2022-01-24 10:55:20|1102|1102|1102.4|1102|1102.4|1102.2|1102|1101.6|4705
1643021730000|2022-01-24 10:55:30|1102.2|1102.2|1102.6|1102.2|1102.6|1102.2|1102.2|1102.2|1000
1643021740000|2022-01-24 10:55:40|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|3470
1643021750000|2022-01-24 10:55:50|1103|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.8|0
1643021760000|2022-01-24 10:56:00|1103.2|1103|1104|1103.6|1104|1103.8|1103.2|1102.8|7904
1643021770000|2022-01-24 10:56:10|1104.2|1103.8|1104|1103.4|1104.4|1103.8|1103.8|1103.4|2195
1643021780000|2022-01-24 10:56:20|1103.8|1103.6|1104.8|1104.4|1104.8|1104.6|1103.8|1103.6|661
1643021790000|2022-01-24 10:56:30|1104.6|1104.2|1104.6|1104.2|1104.8|1104.6|1104.4|1104.2|7772
1643021800000|2022-01-24 10:56:40|1104.4|1104.4|1105.2|1104.8|1105.2|1105|1104.4|1104.2|4360
1643021810000|2022-01-24 10:56:50|1105|1104.6|1105|1104.8|1105.2|1104.8|1105|1104.6|0
1643021820000|2022-01-24 10:57:00|1105.2|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|8880
1643021830000|2022-01-24 10:57:10|1105.2|1105|1105.4|1105|1105.4|1105.2|1105.2|1104.8|9010
1643021840000|2022-01-24 10:57:20|1105.2|1105.2|1105.4|1105|1105.4|1105.2|1105.2|1105|1012
1643021850000|2022-01-24 10:57:30|1105.2||1105.4||1105.4||1105.2||0
1643021860000|2022-01-24 10:57:40|1105.2|1104.8|1105.2|1105|1105.6|1105.2|1105.2|1104.8|2390
1643021870000|2022-01-24 10:57:50|1105.4|1105.2|1106|1105.8|1106|1105.8|1105.4|1105.2|5900
1643021880000|2022-01-24 10:58:00|1106.2|1106|1106.6|1106.2|1106.6|1106.4|1106|1106|10188
1643021890000|2022-01-24 10:58:10|1106.4|1106|1106.4|1106.2|1106.4|1106.2|1106.2|1105.8|1115
1643021900000|2022-01-24 10:58:20|1106.6|1106.4|1107|1106.6|1107|1106.8|1106.6|1106.2|2155
1643021910000|2022-01-24 10:58:30|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1106.8|1106.4|4754
1643021920000|2022-01-24 10:58:40|1106.8|1106.8|1107.6|1107.2|1107.6|1107.2|1106.4|1106.2|20130
1643021930000|2022-01-24 10:58:50|1107.8|1107.4|1108.4|1108|1108.6|1108.2|1107.6|1107.2|13066
1643021940000|2022-01-24 10:59:00|1108.2|1107.8|1108.4|1108.2|1108.4|1108.2|1108.2|1107.8|2355
1643021950000|2022-01-24 10:59:10|1108.6|1108.4|1109|1108.4|1109|1108.6|1108.4|1108.2|3764
1643021960000|2022-01-24 10:59:20|1108.8|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.4|6096
1643021970000|2022-01-24 10:59:30|1108.8|1108.8|1109.4|1109.2|1109.6|1109.4|1108.8|1108.8|15847
1643021980000|2022-01-24 10:59:40|1109.6|1109.4|1109.6|1109.2|1110|1109.8|1109.6|1109.2|7347
1643021990000|2022-01-24 10:59:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|464
1643022000000|2022-01-24 11:00:00|1109.6|1109.2|1109|1108.6|1109.6|1109.2|1108.8|1108.6|4723
1643022010000|2022-01-24 11:00:10|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.4|1108|14875
1643022020000|2022-01-24 11:00:20|1109.2|1109|1108.8|1108.4|1109.2|1109|1108.6|1108.2|10828
1643022030000|2022-01-24 11:00:30|1109|1108.8|1109.8|1109.4|1109.8|1109.4|1109|1108.4|22426
1643022040000|2022-01-24 11:00:40|1109.6|1109.2|1109.4|1109|1109.8|1109.4|1109.2|1109|4118
1643022050000|2022-01-24 11:00:50|1109.2|1109.2|1109.8|1109.4|1109.8|1109.6|1109.2|1109.2|10099
1643022060000|2022-01-24 11:01:00|1109.6|1109.6|1109.6|1109.2|1109.8|1109.6|1109.6|1109.2|4255
1643022070000|2022-01-24 11:01:10|1109.8|1109.4|1110|1109.6|1110.4|1110.2|1109.8|1109.4|8418
1643022080000|2022-01-24 11:01:20|1109.8|1109.8|1110|1109.4|1110|1109.8|1109.8|1109.4|536
1643022090000|2022-01-24 11:01:30|1109.8|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.6|1313
1643022100000|2022-01-24 11:01:40|1109.8|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.4|978
1643022110000|2022-01-24 11:01:50|1109.8|1109.4|1110|1109.4|1110|1109.6|1109.8|1109.4|200
1643022120000|2022-01-24 11:02:00|1109.8|1109.6|1109.4|1109|1110|1109.8|1109.2|1109|460
1643022130000|2022-01-24 11:02:10|1109.2|1108.8|1109.4|1109|1109.4|1109.2|1109|1108.8|25517
1643022140000|2022-01-24 11:02:20|1109.2|1108.8|1108.4|1108|1109.4|1109|1108.4|1108|53924
1643022150000|2022-01-24 11:02:30|1108.2|1107.8|1108.2|1107.8|1108.4|1107.8|1108|1107.6|9533
1643022160000|2022-01-24 11:02:40|1108.4|1108|1107.8|1107.4|1108.4|1108|1107.6|1107.4|8528
1643022170000|2022-01-24 11:02:50|1107.6|1107.6|1108.2|1107.8|1108.4|1108|1107.6|1107.4|26301
1643022180000|2022-01-24 11:03:00|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.2|1107.8|0
1643022190000|2022-01-24 11:03:10|1108.2|1107.8|1108.4|1108|1108.8|1108.6|1108.2|1107.8|30645
1643022210000|2022-01-24 11:03:30|1108.2|1107.8|1109.2|1108.8|1109.2|1108.8|1108.2|1107.8|10860
1643022220000|2022-01-24 11:03:40|1109|1108.6|1108.4|1108|1109.2|1108.8|1108.4|1108|713
1643022230000|2022-01-24 11:03:50|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108|1107.6|0
1643022240000|2022-01-24 11:04:00|1107.8|1107.6|1108|1107.6|1108|1107.8|1107.6|1107.4|13405
1643022250000|2022-01-24 11:04:10|1108.2|1107.8|1108|1107.6|1108.4|1108|1108|1107.6|6814
1643022260000|2022-01-24 11:04:20|1107.8|1107.4|1107.8|1107.4|1108|1107.4|1107.6|1107.4|1471
1643022270000|2022-01-24 11:04:30|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|4385
1643022280000|2022-01-24 11:04:40|1108|1107.6|1108|1107.8|1108|1107.8|1108|1107.4|1122
1643022290000|2022-01-24 11:04:50|1108.2|1108|1107.6|1107.4|1108.2|1108|1107.6|1107.4|13587
1643022300000|2022-01-24 11:05:00|1107.8|1107.6|1107.8|1107.4|1108|1107.8|1107.8|1107.4|10099
1643022310000|2022-01-24 11:05:10|1107.6|1107.6|1107.6|1107.2|1107.8|1107.6|1107.2|1107|7978
1643022320000|2022-01-24 11:05:20|1107.8|1107.4|1108.6|1108.2|1108.8|1108.4|1107.8|1107.2|3673
1643022330000|2022-01-24 11:05:30|1108.8|1108.4|1109.8|1109.6|1109.8|1109.6|1108.8|1108.4|1652
1643022340000|2022-01-24 11:05:40|1110|1109.8|1110.4|1109.8|1110.6|1110.2|1110|1109.8|258
1643022350000|2022-01-24 11:05:50|1110.2|1109.6|1110.4|1110|1110.6|1110.2|1110|1109.6|2095
1643022360000|2022-01-24 11:06:00|1110.2|1109.8|1110.4|1110|1110.6|1110.2|1109.8|1109.4|200
1643022370000|2022-01-24 11:06:10|1110.2|1109.8|1110.6|1110.2|1110.6|1110.2|1110.2|1109.8|460
1643022380000|2022-01-24 11:06:20|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1109.6|0
1643022390000|2022-01-24 11:06:30|1110.6|1110.2|1110.4|1110|1110.6|1110.4|1110|1109.6|11613
1643022400000|2022-01-24 11:06:40||1109.8||1110||1110.2||1109.8|0
1643022410000|2022-01-24 11:06:50|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.6|1110|1057
1643022420000|2022-01-24 11:07:00|1110.8|1110.2|1111|1110.8|1111|1110.8|1110.8|1110.2|1093
1643022430000|2022-01-24 11:07:10|1111.2|1111|1111.6|1111.2|1111.8|1111.6|1111.2|1111|1505
1643022440000|2022-01-24 11:07:20|1111.4|1111|1111.6|1111|1111.8|1111.6|1111.2|1110.8|0
1643022450000|2022-01-24 11:07:30|1111.4|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|1000
1643022460000|2022-01-24 11:07:40|1111.6|1111.2|1111.6|1111.2|1111.8|1111.2|1111.4|1111|2438
1643022470000|2022-01-24 11:07:50|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|459
1643022480000|2022-01-24 11:08:00|1111.2|1111.2|1111.2|1111|1111.2|1111.2|1111.2|1111|0
1643022490000|2022-01-24 11:08:10|1111.4|1111.2|1111.6|1111|1111.8|1111.4|1111.4|1111|753
1643022500000|2022-01-24 11:08:20|1111.8|1111.2|1111.8|1111.6|1111.8|1111.6|1111.8|1111|2931
1643022510000|2022-01-24 11:08:30|1111.6|1111.4|1111.8|1111.6|1111.8|1111.6|1111.4|1111|316
1643022520000|2022-01-24 11:08:40|1111.6|1111.4|1111.8|1111.6|1111.8|1111.6|1111.6|1111.4|381
1643022530000|2022-01-24 11:08:50|1112|1111.4|1112.4|1112|1112.4|1112.2|1112|1111.4|7964
1643022540000|2022-01-24 11:09:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.6|1112|266
1643022550000|2022-01-24 11:09:10|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.8|1112.4|2160
1643022560000|2022-01-24 11:09:20|1113|1112.6|1113|1112.6|1113|1112.6|1112.4|1112.2|8058
1643022570000|2022-01-24 11:09:30|1113.2|1112.8|1113.2|1113|1113.4|1113|1112.8|1112.6|2076
1643022580000|2022-01-24 11:09:40|1113|1112.8|1113.4|1113|1113.6|1113.4|1113|1112.8|17702
1643022590000|2022-01-24 11:09:50|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.4|1113.2|5138
1643022600000|2022-01-24 11:10:00|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.6|1113.2|1147
1643022610000|2022-01-24 11:10:10|1114|1113.8|1114.6|1114.2|1114.6|1114.4|1114|1113.6|1199
1643022620000|2022-01-24 11:10:20|1114.4|1114.4|1113.6|1113.2|1114.6|1114.4|1113.2|1112.8|5907
1643022630000|2022-01-24 11:10:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1643022640000|2022-01-24 11:10:40|1114|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.6|1048
1643022650000|2022-01-24 11:10:50|1113.8|1113.8|1113.6|1113.2|1114|1113.8|1113.6|1113.2|2721
1643022660000|2022-01-24 11:11:00|1113.4|1113|1112.8|1112.6|1113.6|1113.2|1112.8|1112.6|5313
1643022670000|2022-01-24 11:11:10|1113|1112.8|1113.2|1112.8|1113.4|1113|1113|1112.6|7343
1643022680000|2022-01-24 11:11:20|1113|1112.6|1113|1112.8|1113.2|1112.8|1112.8|1112.6|1601
1643022690000|2022-01-24 11:11:30|1113.2|1113|1113.2|1113|1113.4|1113|1113|1112.8|3096
1643022700000|2022-01-24 11:11:40|1113|1112.8|1113.2|1112.8|1113.4|1113|1113|1112.6|2156
1643022710000|2022-01-24 11:11:50|1113.4|1113|1113.8|1113.4|1113.8|1113.4|1113.2|1113|3002
1643022720000|2022-01-24 11:12:00|1114|1113.6|1113.4|1113.2|1114|1113.6|1113.4|1113|10338
1643022730000|2022-01-24 11:12:10|1113.6||1113.6||1113.6||1113.4||0
1643022740000|2022-01-24 11:12:20|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.2|1113|1918
1643022750000|2022-01-24 11:12:30|1113.4||1113.6||1113.6||1113.4||200
1643022760000|2022-01-24 11:12:40|1113.4|1113.4|1113.4|1113|1113.6|1113.4|1113.4|1113|0
1643022780000|2022-01-24 11:13:00|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1113|1190
1643022790000|2022-01-24 11:13:10|1113.2|1112.8|1113.2|1113|1113.4|1113|1113|1112.8|640
1643022800000|2022-01-24 11:13:20||1112.8||1113||1113||1112.8|953
1643022810000|2022-01-24 11:13:30|1113.4|1113.2|1113.2|1112.8|1113.4|1113.2|1113.2|1112.8|13708
1643022820000|2022-01-24 11:13:40|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.2|1112.8|0
1643022830000|2022-01-24 11:13:50|1113.2||1113.4||1113.4||1113.2||0
1643022840000|2022-01-24 11:14:00|1113.2|1112.8|1112.8|1112.4|1113.2|1112.8|1112.6|1112.4|5759
1643022870000|2022-01-24 11:14:30|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1112.8|1112.6|2251
1643022880000|2022-01-24 11:14:40|1112.8|1112.8|1113|1112.6|1113.2|1113|1112.8|1112.4|2502
1643022890000|2022-01-24 11:14:50|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.8|7710
1643022900000|2022-01-24 11:15:00|1113.4|1112.8|1113.2|1112.8|1113.4|1112.8|1113|1112.8|2439
1643022910000|2022-01-24 11:15:10|1113.4|1113|1113.6|1113.4|1113.6|1113.4|1113.4|1113|15170
1643022920000|2022-01-24 11:15:20|1113.8|1113.6|1114.4|1114|1114.4|1114.2|1113.6|1113.4|10022
1643022930000|2022-01-24 11:15:30|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1114.2|1113.8|683
1643022940000|2022-01-24 11:15:40|1114.2|1114.2|1114.2|1114|1114.4|1114.2|1114.2|1114|7
1643022950000|2022-01-24 11:15:50|1114.4|1113.8|1114.4|1114|1114.8|1114.4|1114.4|1113.8|2463
1643022960000|2022-01-24 11:16:00|1114.2|1113.8|1114|1113.8|1114.4|1114|1114|1113.8|500
1643022970000|2022-01-24 11:16:10|1114.2|1114|1114.2|1114|1114.2|1114|1114|1113.8|3989
1643022980000|2022-01-24 11:16:20|1114.4|1114.2|1114.4|1114.2|1114.4|1114.2|1114.4|1114.2|8017
1643022990000|2022-01-24 11:16:30|1114.2|1114|1113.4|1113.2|1114.4|1114|1113.4|1113.2|6215
1643023000000|2022-01-24 11:16:40|1113.2|1113|1113.4|1113|1113.6|1113.2|1113.2|1112.8|5472
1643023010000|2022-01-24 11:16:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.4|1113.2|604
1643023020000|2022-01-24 11:17:00|1113.4|1113|1113|1112.6|1113.6|1113.2|1113|1112.6|1840
1643023030000|2022-01-24 11:17:10|1113.2|1112.8|1113|1112.6|1113.2|1113|1112.6|1112.2|20776
1643023040000|2022-01-24 11:17:20|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.4|1368
1643023050000|2022-01-24 11:17:30|1113|1112.6|1114.2|1113.8|1114.4|1114.2|1113|1112.6|28664
1643023060000|2022-01-24 11:17:40|1114|1114|1114|1113.6|1114.2|1114|1114|1113.6|5919
1643023070000|2022-01-24 11:17:50|1113.8|1113.4|1112.8|1112.4|1113.8|1113.4|1112.8|1112.4|3179
1643023080000|2022-01-24 11:18:00|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|494
1643023090000|2022-01-24 11:18:10|1112.4|1112|1111.8|1111.4|1112.6|1112|1111.6|1111.2|536
1643023100000|2022-01-24 11:18:20|1111.6|1111.6|1111.4|1111|1111.6|1111.6|1111.4|1111|459
1643023110000|2022-01-24 11:18:30|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.4|1111|7589
1643023120000|2022-01-24 11:18:40|1111.2|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1111|500
1643023130000|2022-01-24 11:18:50||1111.2||1111.2||1111.2||1111.2|0
1643023140000|2022-01-24 11:19:00|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1110.8|4690
1643023150000|2022-01-24 11:19:10|1111.2|1110.8|1110.4|1110|1111.4|1110.8|1110.4|1110|5517
1643023160000|2022-01-24 11:19:20|1110.2|1109.8|1110.4|1109.8|1110.4|1110|1110.2|1109.8|902
1643023170000|2022-01-24 11:19:30|1110.2|1110|1110.4|1109.8|1110.4|1110.2|1110.2|1109.8|1593
1643023180000|2022-01-24 11:19:40|1110.6|1110|1110.6|1110.2|1110.6|1110.4|1110.4|1110|1754
1643023190000|2022-01-24 11:19:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|872
1643023200000|2022-01-24 11:20:00|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.4|3933
1643023210000|2022-01-24 11:20:10|1110.8|1110.4|1111|1110.8|1111|1110.8|1110.8|1110.4|4432
1643023220000|2022-01-24 11:20:20||1110.6||1110.6||1110.8||1110.6|435
1643023230000|2022-01-24 11:20:30|1110.8|1110.4|1110.8|1110.4|1111|1110.4|1110.6|1110.2|126
1643023240000|2022-01-24 11:20:40|1110.6|1110.2|1110.8|1110.4|1111|1110.6|1110.6|1110.2|1000
1643023250000|2022-01-24 11:20:50|1110.6|1110.6|1110.8|1110.6|1111|1110.6|1110.6|1110.6|0
1643023260000|2022-01-24 11:21:00|1110.6|1110.4|1111|1110.8|1111|1110.8|1110.4|1110|9473
1643023270000|2022-01-24 11:21:10|1110.8|1110.6|1110.2|1109.8|1111|1110.6|1110.2|1109.8|5401
1643023280000|2022-01-24 11:21:20|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|2566
1643023290000|2022-01-24 11:21:30|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109.2|8749
1643023300000|2022-01-24 11:21:40||1109.6||1109.6||1109.6||1109.4|1100
1643023310000|2022-01-24 11:21:50|1109.6|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1108.8|2021
1643023320000|2022-01-24 11:22:00|1109.2|1108.8|1109.6|1109.4|1109.6|1109.4|1109|1108.6|979
1643023330000|2022-01-24 11:22:10|1109.8|1109.6|1110.4|1110|1110.4|1110.2|1109.8|1109.6|6241
1643023340000|2022-01-24 11:22:20|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|130
1643023350000|2022-01-24 11:22:30|1110.2|1109.8|1110.4|1110.2|1110.4|1110.2|1110.2|1109.8|274
1643023360000|2022-01-24 11:22:40|1110.2|1110|1110.4|1110.2|1110.4|1110.2|1110.2|1109.8|61
1643023370000|2022-01-24 11:22:50|1110.2|1110|1110.4|1110.2|1110.4|1110.2|1110.2|1110|689
1643023380000|2022-01-24 11:23:00|1110.2|1110|1110.4|1110|1110.6|1110.2|1110.2|1109.8|702
1643023390000|2022-01-24 11:23:10|1110.6|1110.2|1110.4|1110.2|1110.6|1110.4|1110.4|1110.2|421
1643023400000|2022-01-24 11:23:20|1110.6|1110.4|1110.6|1110.2|1110.8|1110.4|1110.4|1110|3475
1643023410000|2022-01-24 11:23:30|1110.4|1110|1109.6|1109|1110.4|1110|1109.4|1109|0
1643023420000|2022-01-24 11:23:40|1109.4|1108.8|1109.6|1109|1109.6|1109.4|1109.2|1108.8|4418
1643023430000|2022-01-24 11:23:50|1109.4|1109.2|1109.4|1108.8|1109.6|1109.2|1109.4|1108.8|0
1643023440000|2022-01-24 11:24:00|1109.6|1109|1109.6|1109.2|1110|1109.4|1109.4|1109|15000
1643023450000|2022-01-24 11:24:10|1109.4|1109.4|1109.4|1109|1109.4|1109.4|1109.4|1109|1483
1643023460000|2022-01-24 11:24:20||1109.2||1109||1109.2||1109|0
1643023470000|2022-01-24 11:24:30|1109.2|1109.2|1109.2|1108.8|1109.2|1109.2|1109.2|1108.8|0
1643023480000|2022-01-24 11:24:40|1109|1109|1109.2|1109|1109.2|1109|1109|1109|282
1643023490000|2022-01-24 11:24:50|1109.4||1109.4||1109.4||1109.4||254
1643023500000|2022-01-24 11:25:00|1109.2|1108.8|1109.4|1109|1109.4|1109.2|1109.2|1108.8|467
1643023510000|2022-01-24 11:25:10|1109.6|1109.2|1110|1109.6|1110.2|1109.8|1109.6|1109.2|4833
1643023520000|2022-01-24 11:25:20|1109.8|1109.4|1109.2|1108.8|1109.8|1109.4|1109.2|1108.8|4457
1643023530000|2022-01-24 11:25:30|1109.4|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|570
1643023540000|2022-01-24 11:25:40|1109.4|1109|1109|1108.6|1109.4|1109|1108.8|1108.4|554
1643023550000|2022-01-24 11:25:50|1108.8|1108.8|1109|1108.8|1109.2|1108.8|1108.8|1108.4|0
1643023560000|2022-01-24 11:26:00|1108.8|1108.6|1108.2|1107.8|1109|1108.6|1108.2|1107.8|5527
1643023570000|2022-01-24 11:26:10|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1107.8|0
1643023580000|2022-01-24 11:26:20|1108.2|1107.8|1108|1107.6|1108.2|1108|1107.8|1107.4|534
1643023590000|2022-01-24 11:26:30|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1107.8|1107.4|1567
1643023600000|2022-01-24 11:26:40|1108|1107.6|1107.6|1107.2|1108.2|1107.6|1107.4|1107.2|484
1643023610000|2022-01-24 11:26:50|1107.4|1107|1107.2|1107|1107.6|1107|1107.2|1107|0
1643023620000|2022-01-24 11:27:00|1107|1106.6|1107.2|1106.8|1107.2|1107|1107|1106.6|5000
1643023630000|2022-01-24 11:27:10|1107.4|1107|1107.8|1107.6|1108|1107.6|1107.4|1107|6165
1643023640000|2022-01-24 11:27:20|1107.6|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.4|641
1643023650000|2022-01-24 11:27:30|1108|1107.6|1108.2|1107.8|1108.2|1108|1107.8|1107.6|2344
1643023660000|2022-01-24 11:27:40|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|623
1643023670000|2022-01-24 11:27:50|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.4|1108|966
1643023680000|2022-01-24 11:28:00|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|824
1643023690000|2022-01-24 11:28:10|1109|1108.6|1109.2|1108.8|1109.6|1109.2|1109|1108.6|1446
1643023700000|2022-01-24 11:28:20|1109.4|1109|1109.6|1109|1109.6|1109.2|1109|1108.6|1845
1643023710000|2022-01-24 11:28:30|1109.4|1109.2|1108.8|1108.6|1109.4|1109.2|1108.8|1108.4|0
1643023720000|2022-01-24 11:28:40|1108.6|1108.4|1109|1108.4|1109|1108.6|1108.6|1108.4|350
1643023730000|2022-01-24 11:28:50|1108.8|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.2|460
1643023740000|2022-01-24 11:29:00|1108.6|1108.2|1108.6|1108.4|1108.8|1108.4|1108.4|1108|1411
1643023750000|2022-01-24 11:29:10|1108.8|1108.2|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|0
1643023760000|2022-01-24 11:29:20|1108.8|1108.2|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|0
1643023770000|2022-01-24 11:29:30|1108.4|1108.2|1108.2|1107.8|1108.4|1108.2|1108.2|1107.8|1528
1643023780000|2022-01-24 11:29:40|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.2|2270
1643023790000|2022-01-24 11:29:50|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1643023800000|2022-01-24 11:30:00|1107.6|1107.6|1109|1108.6|1109|1108.6|1107.6|1107.6|820
1643023810000|2022-01-24 11:30:10|1108.8|1108.8|1108.8|1108.6|1109.2|1108.8|1108.8|1108.4|1465
1643023820000|2022-01-24 11:30:20|1108.6|1108.4|1108.6|1108.2|1108.8|1108.4|1108.4|1108|685
1643023830000|2022-01-24 11:30:30|1108.4|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|1800
1643023840000|2022-01-24 11:30:40|1108.4|1108|1108.2|1107.8|1108.6|1108|1108.2|1107.8|103
1643023850000|2022-01-24 11:30:50|1108.4|1108|1108.4|1108|1108.4|1108.2|1108.2|1107.8|500
1643023860000|2022-01-24 11:31:00|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108|5231
1643023870000|2022-01-24 11:31:10|1108.6||1108.8||1108.8||1108.6||0
1643023880000|2022-01-24 11:31:20||1108.6||1108.4||1108.6||1108.4|0
1643023890000|2022-01-24 11:31:30|1108.6|1108.6|1108.4|1108|1108.6|1108.6|1108.4|1108|0
1643023900000|2022-01-24 11:31:40|1108.6|1108.2|1108.6|1108.2|1108.8|1108.4|1108.4|1108|533
1643023910000|2022-01-24 11:31:50|1108.8|1108.4|1108.8|1108.2|1108.8|1108.4|1108.6|1108.2|0
1643023920000|2022-01-24 11:32:00|1109|1108.4|1108.4|1108|1109|1108.6|1108.2|1108|253
1643023930000|2022-01-24 11:32:10|1108.2|1107.8|1108.4|1108|1108.6|1108.2|1108.2|1107.8|461
1643023940000|2022-01-24 11:32:20|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1643023950000|2022-01-24 11:32:30|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|0
1643023960000|2022-01-24 11:32:40|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1107.8|4600
1643023970000|2022-01-24 11:32:50|1108.2|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|0
1643023980000|2022-01-24 11:33:00|1108.2|1107.8|1107.4|1107|1108.2|1107.8|1107.4|1107|461
1643023990000|2022-01-24 11:33:10|1107.6||1107.4||1107.6||1107.4||0
1643024000000|2022-01-24 11:33:20|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1643024010000|2022-01-24 11:33:30|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1643024020000|2022-01-24 11:33:40|1107.2|1106.8|1107.6|1107|1107.6|1107.2|1107.2|1106.8|0
1643024030000|2022-01-24 11:33:50|1107.4|1107.2|1108.2|1107.8|1108.2|1107.8|1107.4|1107|196
1643024040000|2022-01-24 11:34:00|1108|1107.6|1108|1107.8|1108|1107.8|1108|1107.6|0
1643024050000|2022-01-24 11:34:10||1107.6||1107.6||1107.8||1107.6|0
1643024060000|2022-01-24 11:34:20|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1643024070000|2022-01-24 11:34:30|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.8|1107.2|0
1643024080000|2022-01-24 11:34:40|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1643024090000|2022-01-24 11:34:50|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|1432
1643024100000|2022-01-24 11:35:00|1107.4|1107|1107.6|1107|1107.6|1107.2|1107.4|1107|0
1643024110000|2022-01-24 11:35:10|1107.4|1106.8|1106.8|1106.4|1107.4|1106.8|1106.8|1106.4|580
1643024120000|2022-01-24 11:35:20|1106.6|1106.2|1106.6|1106|1106.6|1106.4|1106.6|1106|0
1643024130000|2022-01-24 11:35:30||1106.2||1106.2||1106.2||1106|0
1643024140000|2022-01-24 11:35:40||1106||1106.2||1106.2||1106|0
1643024150000|2022-01-24 11:35:50|1106.8|1106.4|1106.4|1106|1107|1106.6|1106.4|1106|2762
1643024160000|2022-01-24 11:36:00|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.6|1106.2|0
1643024170000|2022-01-24 11:36:10|1106.8|1106|1106.6|1106|1106.8|1106|1106.4|1106|0
1643024180000|2022-01-24 11:36:20|1106.4|1106.2|1107.2|1106.8|1107.2|1106.8|1106.4|1106.2|490
1643024190000|2022-01-24 11:36:30|1107|1106.6|1106.8|1106.4|1107|1106.8|1106.8|1106.4|28
1643024200000|2022-01-24 11:36:40|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1643024210000|2022-01-24 11:36:50||1106.4||1106.4||1106.4||1106.4|0
1643024220000|2022-01-24 11:37:00|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1643024230000|2022-01-24 11:37:10|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|277
1643024240000|2022-01-24 11:37:20|1107.2||1107.2||1107.2||1107.2||0
1643024250000|2022-01-24 11:37:30|1106.8|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.6|99
1643024260000|2022-01-24 11:37:40|1106.8||1107||1107||1106.8||0
1643024270000|2022-01-24 11:37:50|1106.8|1106.4|1107.2|1106.8|1107.2|1107|1106.4|1105.8|13327
1643024280000|2022-01-24 11:38:00|1107.4|1107|1107.2|1106.8|1107.4|1107.2|1107|1106.8|777
1643024290000|2022-01-24 11:38:10|1107.4|1106.6|1106.6|1106.4|1107.4|1106.6|1106.6|1106.2|15803
1643024300000|2022-01-24 11:38:20|1106.8|1106.6|1107.4|1107|1107.4|1107.2|1106.8|1106.4|4671
1643024310000|2022-01-24 11:38:30||1107.2||1107||1107.2||1107|0
1643024320000|2022-01-24 11:38:40|1107.6|1107.2|1107.4|1107|1107.6|1107.4|1107.4|1107|8025
1643024330000|2022-01-24 11:38:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|8172
1643024340000|2022-01-24 11:39:00|1107.4|1107|1107.2|1106.8|1107.4|1107|1107|1106.6|0
1643024350000|2022-01-24 11:39:10|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|3200
1643024360000|2022-01-24 11:39:20|1107.4|1107|1107.6|1107.2|1107.6|1107.4|1107.4|1106.8|2986
1643024370000|2022-01-24 11:39:30|1107.8|1107.4|1107.2|1106.8|1107.8|1107.6|1107|1106.6|13667
1643024380000|2022-01-24 11:39:40|1107.4|1107|1107.2|1106.6|1107.4|1107|1107.2|1106.6|0
1643024390000|2022-01-24 11:39:50||1106.8||1106.8||1106.8||1106.8|100
1643024400000|2022-01-24 11:40:00|1107.4|1107|1107.2|1106.8|1107.4|1107.2|1107.2|1106.8|4897
1643024410000|2022-01-24 11:40:10|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|7363
1643024420000|2022-01-24 11:40:20|1107.4|1107|1107.2|1106.8|1107.4|1107.2|1107|1106.8|10377
1643024430000|2022-01-24 11:40:30|1107|1107|1107.4|1107|1107.4|1107|1107|1107|271
1643024440000|2022-01-24 11:40:40|1107|1106.8|1107.2|1106.8|1107.4|1107|1107|1106.8|5448
1643024450000|2022-01-24 11:40:50|1107|1106.6|1107.2|1106.8|1107.4|1107|1106.8|1106.6|4674
1643024460000|2022-01-24 11:41:00|1107.4|1107|1107.6|1107.2|1108|1107.6|1107.2|1106.8|15341
1643024470000|2022-01-24 11:41:10|1107.2|1107|1107.6|1107|1107.6|1107.2|1107.2|1107|8000
1643024480000|2022-01-24 11:41:20|1107.4|1106.8|1107|1106.6|1107.6|1107.2|1107|1106.6|15000
1643024490000|2022-01-24 11:41:30|1107.2|1106.8|1107.2|1106.8|1107.4|1107.2|1107|1106.6|16321
1643024500000|2022-01-24 11:41:40|1107|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.6|2472
1643024510000|2022-01-24 11:41:50|1107.2|1106.8|1107.2|1106.8|1107.6|1107.2|1107.2|1106.8|4197
1643024520000|2022-01-24 11:42:00|1107|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1643024530000|2022-01-24 11:42:10|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.8|822
1643024540000|2022-01-24 11:42:20|1107|1107|1107.6|1107.2|1107.6|1107.4|1107|1107|842
1643024550000|2022-01-24 11:42:30|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|220
1643024560000|2022-01-24 11:42:40|1107.8|1107.4|1107.6|1107.2|1107.8|1107.6|1107.6|1107.2|3335
1643024570000|2022-01-24 11:42:50|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|4247
1643024580000|2022-01-24 11:43:00|1108|1107.6|1108.2|1108|1108.4|1108|1108|1107.6|698
1643024590000|2022-01-24 11:43:10|1108.4|1108.2|1108.8|1108.4|1109|1108.6|1108.4|1108.2|2377
1643024600000|2022-01-24 11:43:20|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|2993
1643024610000|2022-01-24 11:43:30|1108.6|1107.8|1108.2|1107.8|1108.6|1108|1108|1107.6|1994
1643024620000|2022-01-24 11:43:40||1107.6||1107.6||1107.6||1107.6|0
1643024630000|2022-01-24 11:43:50|1108|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1643024640000|2022-01-24 11:44:00|1107.8|1107.4|1107.4|1107.2|1108|1107.4|1107.4|1107|0
1643024650000|2022-01-24 11:44:10||1107||1107||1107||1106.8|4
1643024660000|2022-01-24 11:44:20|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|500
1643024670000|2022-01-24 11:44:30|1107.2|1106.8|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|685
1643024680000|2022-01-24 11:44:40|1106.6||1106.6||1106.6||1106.6||0
1643024690000|2022-01-24 11:44:50|1106.8|1106.6|1106.8|1106.6|1107|1106.6|1106.8|1106.4|0
1643024700000|2022-01-24 11:45:00|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|145
1643024710000|2022-01-24 11:45:10|1107|1106.2|1107|1106.4|1107|1106.6|1106.6|1106.2|7000
1643024720000|2022-01-24 11:45:20|1106.8|1106.6|1106.2|1105.8|1106.8|1106.6|1106.2|1105.8|3867
1643024730000|2022-01-24 11:45:30|1106.4|1106|1106.4|1106.2|1106.4|1106.2|1106.4|1106|263
1643024740000|2022-01-24 11:45:40|1106.2|1106|1106.6|1106.2|1106.8|1106.4|1106.2|1106|1123
1643024750000|2022-01-24 11:45:50|1106.8|1106|1106.4|1106|1106.8|1106|1106.4|1106|0
1643024760000|2022-01-24 11:46:00|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.6|1106.2|0
1643024770000|2022-01-24 11:46:10|1106.8|1106.4|1106.8|1106.4|1107|1106.8|1106.8|1106.4|4694
1643024780000|2022-01-24 11:46:20|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|29
1643024790000|2022-01-24 11:46:30|1107.2|1106.8|1108.2|1107.6|1108.2|1107.8|1107.2|1106.6|186
1643024800000|2022-01-24 11:46:40|1108.4|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.8|0
1643024810000|2022-01-24 11:46:50|1108.6|1108.2|1108.6|1108.4|1109|1108.4|1108.4|1108|0
1643024820000|2022-01-24 11:47:00|1108.8|1108.2|1109|1108.6|1109|1108.6|1108.8|1108.2|2449
1643024830000|2022-01-24 11:47:10|1109.2|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.6|171
1643024840000|2022-01-24 11:47:20|1109.2|1108.8|1109.6|1109|1109.6|1109|1109|1108.6|5000
1643024850000|2022-01-24 11:47:30|1109.4|1109.2|1108.8|1108.4|1109.4|1109.2|1108.8|1108.4|4217
1643024860000|2022-01-24 11:47:40|1109|1108.6|1109.4|1108.8|1109.4|1109|1109|1108.6|0
1643024870000|2022-01-24 11:47:50|1109.6|1109|1109.6|1109.2|1109.6|1109.2|1109.6|1109|0
1643024880000|2022-01-24 11:48:00||1109.4||1109.2||1109.4||1109.2|13118
1643024890000|2022-01-24 11:48:10|1109.4|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109|3046
1643024900000|2022-01-24 11:48:20|1109.4|1109|1109|1108.6|1109.4|1109|1109|1108.6|800
1643024910000|2022-01-24 11:48:30|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|0
1643024920000|2022-01-24 11:48:40|1108.8|1108.4|1109|1108.4|1109|1108.6|1108.8|1108.4|4149
1643024930000|2022-01-24 11:48:50|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|0
1643024940000|2022-01-24 11:49:00|1109|1108.6|1109|1108.6|1109.2|1109|1108.6|1108.4|7424
1643024950000|2022-01-24 11:49:10|1109.2|1108.8|1109.6|1109|1109.6|1109.2|1109|1108.8|2420
1643024960000|2022-01-24 11:49:20|1109.4|1108.8|1109.8|1109.4|1109.8|1109.4|1109.2|1108.8|7772
1643024970000|2022-01-24 11:49:30|1109.6|1109.2|1110.2|1109.8|1110.4|1109.8|1109.6|1109|12393
1643024980000|2022-01-24 11:49:40|1110.4|1110|1110.2|1109.8|1110.4|1110|1110|1109.8|3780
1643024990000|2022-01-24 11:49:50|1110.4||1110.4||1110.4||1110.4||0
1643025000000|2022-01-24 11:50:00|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1109.8|3447
1643025010000|2022-01-24 11:50:10|1110.2|1109.8|1110.4|1110|1110.4|1110|1110|1109.8|0
1643025020000|2022-01-24 11:50:20|1110.2|1109.8|1110.6|1110.2|1110.6|1110.2|1110|1109.8|5878
1643025030000|2022-01-24 11:50:30|1110.4|1110|1110.6|1110.2|1110.6|1110.4|1110.4|1110|653
1643025040000|2022-01-24 11:50:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|12
1643025050000|2022-01-24 11:50:50|1111|1110.6|1111.2|1110.6|1111.2|1110.8|1111|1110.6|2111
1643025060000|2022-01-24 11:51:00||1110.8||1110.8||1110.8||1110.8|0
1643025070000|2022-01-24 11:51:10|1111.4||1111.4||1111.4||1111.4||0
1643025080000|2022-01-24 11:51:20|1111.2|1111|1112|1111.4|1112|1111.8|1111.2|1110.8|14083
1643025090000|2022-01-24 11:51:30|1111.8|1111.2|1111.2|1110.8|1111.8|1111.2|1111.2|1110.8|0
1643025100000|2022-01-24 11:51:40|1111.4|1110.6|1111|1110.4|1111.4|1110.6|1111|1110.4|1188
1643025110000|2022-01-24 11:51:50|1110.8||1111||1111||1110.8||0
1643025120000|2022-01-24 11:52:00|1110.8|1110.2|1110.6|1110.2|1110.8|1110.2|1110.4|1110|0
1643025130000|2022-01-24 11:52:10|1110.8|1110|1110.6|1110|1110.8|1110.2|1110.4|1110|0
1643025140000|2022-01-24 11:52:20|1110.4|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|3439
1643025150000|2022-01-24 11:52:30|1110.6|1110.2|1110.4|1110|1110.8|1110.2|1110.4|1110|266
1643025160000|2022-01-24 11:52:40|1110.2|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1110|2743
1643025170000|2022-01-24 11:52:50|1110.2|1110.2|1110.6|1110.2|1110.6|1110.2|1110.2|1110.2|4897
1643025180000|2022-01-24 11:53:00|1110.4|1110|1111.2|1110.8|1111.2|1111|1110.2|1109.6|31912
1643025190000|2022-01-24 11:53:10|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|56
1643025200000|2022-01-24 11:53:20|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|572
1643025220000|2022-01-24 11:53:40|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|221
1643025230000|2022-01-24 11:53:50|1112|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.4|2407
1643025240000|2022-01-24 11:54:00|1111.8|1111.4|1111.6|1111.4|1112|1111.6|1111.4|1111.2|5976
1643025250000|2022-01-24 11:54:10|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|461
1643025260000|2022-01-24 11:54:20|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|6449
1643025270000|2022-01-24 11:54:30|1112|1111.6|1112.2|1112|1112.4|1112|1112|1111.6|649
1643025280000|2022-01-24 11:54:40|1112|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|12612
1643025290000|2022-01-24 11:54:50|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.2|9293
1643025300000|2022-01-24 11:55:00|1112|1111.6|1112.6|1112.2|1112.6|1112.2|1112|1111.6|6242
1643025310000|2022-01-24 11:55:10|1112.8|1112|1112.6|1112.2|1112.8|1112.4|1112.6|1112|0
1643025330000|2022-01-24 11:55:30|1112.4|1112|1112.2|1111.8|1112.4|1112|1112|1111.6|5235
1643025340000|2022-01-24 11:55:40|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1112|561
1643025350000|2022-01-24 11:55:50|1112|1111.8|1111.6|1111.2|1112|1111.8|1111.4|1111.2|7562
1643025360000|2022-01-24 11:56:00|1111.4|1111|1110.8|1110.6|1111.4|1111|1110.8|1110.6|6895
1643025370000|2022-01-24 11:56:10|1110.6|1110.4|1111|1110.6|1111|1110.8|1110.6|1110.4|3586
1643025380000|2022-01-24 11:56:20|1111.2|1110.8|1111|1110.8|1111.2|1111|1111|1110.8|1530
1643025390000|2022-01-24 11:56:30|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|4805
1643025400000|2022-01-24 11:56:40|1110.4|1110.4|1110.4|1110.2|1110.4|1110.4|1110.4|1110.2|611
1643025410000|2022-01-24 11:56:50|1110.6||1110.6||1110.6||1110.4||1749
1643025430000|2022-01-24 11:57:10|1110.8|1110.4|1110.6|1110.2|1110.8|1110.6|1110.4|1110|2691
1643025440000|2022-01-24 11:57:20|1110.4|1110|1110|1109.6|1110.4|1110|1110|1109.6|3044
1643025450000|2022-01-24 11:57:30|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110.2|1109.8|8697
1643025460000|2022-01-24 11:57:40|1110|1110|1110.2|1109.8|1110.2|1110|1110|1109.6|651
1643025470000|2022-01-24 11:57:50||1110||1109.8||1110||1109.8|225
1643025480000|2022-01-24 11:58:00|1110.4|1110|1111.4|1111|1111.4|1111|1110.4|1110|8174
1643025490000|2022-01-24 11:58:10|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|0
1643025500000|2022-01-24 11:58:20||1111.2||1111.2||1111.2||1111|459
1643025510000|2022-01-24 11:58:30|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1643025520000|2022-01-24 11:58:40|1111.6|1110.8|1111.6|1111.2|1111.6|1111.2|1111.6|1110.8|0
1643025530000|2022-01-24 11:58:50|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1643025540000|2022-01-24 11:59:00|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|0
1643025550000|2022-01-24 11:59:10|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|3181
1643025560000|2022-01-24 11:59:20|1111||1111.2||1111.2||1111||959
1643025570000|2022-01-24 11:59:30|1111|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.6|0
1643025580000|2022-01-24 11:59:40|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.8|0
1643025590000|2022-01-24 11:59:50|1111.2|1110.6|1111.2|1110.8|1111.2|1110.8|1110.8|1110.2|643
1643025730000|2022-01-24 12:02:10|1110.6|1110|1109.8|1109.4|1110.6|1110|1109.8|1109.4|14990
1643025740000|2022-01-24 12:02:20|1110|1109.6|1109.8|1109.4|1110|1109.8|1109.4|1109.2|5506
1643025750000|2022-01-24 12:02:30|1110|1109.6|1109.8|1109.4|1110.2|1110|1109.8|1109.4|5089
1643025760000|2022-01-24 12:02:40|1109.6|1109.2|1110|1109.6|1110|1109.6|1109.6|1109.2|386
1643025770000|2022-01-24 12:02:50|1110.2|1109.4|1110|1109.6|1110.2|1109.6|1110|1109.4|0
1643025780000|2022-01-24 12:03:00|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|257
1643025790000|2022-01-24 12:03:10|1109.2||1109.2||1109.4||1109.2||0
1643025800000|2022-01-24 12:03:20||1108.8||1108.8||1109||1108.8|2186
1643025810000|2022-01-24 12:03:30|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|359
1643025820000|2022-01-24 12:03:40|1109.2|1108.8|1108.6|1108.2|1109.2|1108.8|1108.6|1108.2|0
1643025830000|2022-01-24 12:03:50|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|1000
1643025840000|2022-01-24 12:04:00|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.2|1108|3108
1643025850000|2022-01-24 12:04:10|1108.2|1107.8|1108|1107.6|1108.2|1108|1108|1107.6|1784
1643025860000|2022-01-24 12:04:20|1108.2|1107.8|1108.2|1108|1108.4|1108|1108.2|1107.6|1494
1643025870000|2022-01-24 12:04:30|1108.4|1107.8|1107.8|1107.4|1108.4|1107.8|1107.8|1107.2|21901
1643025880000|2022-01-24 12:04:40|1107.6|1107.2|1107|1106.6|1107.6|1107.2|1107|1106.6|30
1643025890000|2022-01-24 12:04:50|1107.2|1106.8|1107|1106.4|1107.2|1107|1107|1106.4|1411
1643025900000|2022-01-24 12:05:00|1106.8|1106.6|1106.2|1106|1106.8|1106.8|1106.2|1106|172
1643025910000|2022-01-24 12:05:10|1106|1105.8|1106.4|1106.2|1106.4|1106.2|1106|1105.6|1371
1643025920000|2022-01-24 12:05:20|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1106|420
1643025940000|2022-01-24 12:05:40|1106.6|1106.2|1106|1105.6|1106.6|1106.4|1105.8|1105.6|2755
1643025950000|2022-01-24 12:05:50|1105.8|1105.8|1106.2|1105.6|1106.2|1105.8|1105.8|1105.6|1147
1643025960000|2022-01-24 12:06:00||1105.8||1105.6||1105.8||1105.6|0
1643025970000|2022-01-24 12:06:10|1106.4|1105.8|1106.2|1106|1106.4|1106.2|1106.2|1105.8|2158
1643025980000|2022-01-24 12:06:20|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.2|1106|132
1643025990000|2022-01-24 12:06:30|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|3668
1643026000000|2022-01-24 12:06:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.6|1367
1643026010000|2022-01-24 12:06:50|1106|1106|1106.4|1106.2|1106.4|1106.2|1106|1106|3000
1643026020000|2022-01-24 12:07:00|1106.6|1106|1106.6|1106.2|1106.6|1106.4|1106.4|1106|858
1643026030000|2022-01-24 12:07:10|1106.4||1106.4||1106.6||1106.4||0
1643026040000|2022-01-24 12:07:20|1106.2|1106|1106.2|1105.6|1106.4|1106|1105.8|1105.6|4551
1643026050000|2022-01-24 12:07:30|1106|1105.8|1105.4|1105|1106|1105.8|1105.4|1105|10
1643026060000|2022-01-24 12:07:40|1105.2|1104.8|1105.2|1104.8|1105.4|1104.8|1105|1104.6|7517
1643026070000|2022-01-24 12:07:50|1105.4|1105|1105.4|1104.8|1105.4|1105|1105.4|1104.8|1497
1643026080000|2022-01-24 12:08:00|1105.2|1104.6|1105.2|1104.6|1105.2|1104.8|1104.8|1104.4|1567
1643026090000|2022-01-24 12:08:10|1105|1104.8|1105.2|1104.6|1105.2|1104.8|1105|1104.6|0
1643026100000|2022-01-24 12:08:20|1105|1104.8|1104.6|1104.2|1105.2|1105|1104.4|1104.2|2321
1643026110000|2022-01-24 12:08:30|1104.4|1104|1104.6|1104.2|1104.8|1104.2|1104.4|1104|7000
1643026120000|2022-01-24 12:08:40|1104.4|1104|1104.4|1104|1104.8|1104.2|1104.2|1104|1913
1643026130000|2022-01-24 12:08:50|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|500
1643026140000|2022-01-24 12:09:00|1104.6|1103.8|1104.8|1104.6|1104.8|1104.6|1104.6|1103.8|2147
1643026150000|2022-01-24 12:09:10|1105||1105||1105||1104.8||1053
1643026160000|2022-01-24 12:09:20|1105.2|1104.8|1105.4|1105|1105.6|1105|1105.2|1104.8|3726
1643026170000|2022-01-24 12:09:30|1105|1104.8|1104.8|1104.4|1105.4|1104.8|1104.8|1104.4|3143
1643026180000|2022-01-24 12:09:40|1105|1104.6|1105.2|1104.6|1105.2|1104.6|1105|1104.6|395
1643026190000|2022-01-24 12:09:50|1105.4|1104.8|1105.2|1104.8|1105.4|1104.8|1105.2|1104.8|0
1643026200000|2022-01-24 12:10:00||1104.6||1105||1105||1104.6|380
1643026210000|2022-01-24 12:10:10|1105.4|1104.8|1105.2|1104.8|1105.6|1104.8|1105.2|1104.8|705
1643026220000|2022-01-24 12:10:20|1105.4|1105|1105.4|1104.8|1105.4|1105|1105.2|1104.8|61
1643026230000|2022-01-24 12:10:30|1105.6|1105|1105.8|1105.4|1106|1105.6|1105.4|1104.8|1979
1643026240000|2022-01-24 12:10:40|1105.6|1105.6|1106.2|1105.6|1106.2|1105.6|1105.6|1105.6|0
1643026250000|2022-01-24 12:10:50|1106|1105.4|1106|1105.6|1106|1105.6|1106|1105.4|0
1643026260000|2022-01-24 12:11:00|1105.8|1105.4|1105.6|1105.2|1106|1105.6|1105.6|1105.2|5052
1643026270000|2022-01-24 12:11:10|1105.8|1105|1105.8|1105.4|1105.8|1105.4|1105.6|1105|0
1643026280000|2022-01-24 12:11:20|1105.6||1105.8||1106||1105.6||0
1643026290000|2022-01-24 12:11:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|1182
1643026300000|2022-01-24 12:11:40|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.4|790
1643026310000|2022-01-24 12:11:50|1106|1105.6|1106.2|1105.8|1106.2|1106|1106|1105.6|1096
1643026320000|2022-01-24 12:12:00|1106.4|1106|1106.6|1106.2|1106.8|1106.2|1106.4|1105.8|260
1643026330000|2022-01-24 12:12:10|1106.4|1106.4|1106.4|1106|1106.6|1106.4|1106.4|1106|46
1643026340000|2022-01-24 12:12:20|1106.2|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|380
1643026350000|2022-01-24 12:12:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1643026360000|2022-01-24 12:12:40|1106.8|1106.4|1107|1106.6|1107|1106.8|1106.8|1106.4|0
1643026370000|2022-01-24 12:12:50|1106.8|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|6165
1643026400000|2022-01-24 12:13:20|1107|1107|1107.2|1106.8|1107.2|1107|1107|1106.8|900
1643026410000|2022-01-24 12:13:30|1107|1107|1107.8|1107.2|1108|1107.4|1107|1106.8|9828
1643026420000|2022-01-24 12:13:40|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|4906
1643026430000|2022-01-24 12:13:50|1107.4|1107|1107.2|1106.8|1107.4|1107|1107|1106.6|7668
1643026440000|2022-01-24 12:14:00|1107.4|1107|1108|1107.6|1108|1107.6|1107.4|1107|4691
1643026450000|2022-01-24 12:14:10|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1107.8|1107.4|3487
1643026460000|2022-01-24 12:14:20|1108.4|1108|1108.6|1108.2|1108.6|1108.4|1108|1107.6|5167
1643026470000|2022-01-24 12:14:30|1108.4|1108|1108.8|1108.4|1108.8|1108.4|1108.4|1108|4679
1643026480000|2022-01-24 12:14:40|1109|1108.6|1109.2|1108.6|1109.2|1108.8|1109|1108.6|3430
1643026490000|2022-01-24 12:14:50|1109|1108.8|1108|1107.6|1109|1108.8|1108|1107.6|6313
1643026500000|2022-01-24 12:15:00|1107.8|1107.4|1108.2|1107.8|1108.2|1108|1107.8|1107.4|580
1643026510000|2022-01-24 12:15:10|1108.4|1108|1109|1108.4|1109|1108.6|1108.4|1108|4868
1643026520000|2022-01-24 12:15:20|1108.8|1108.6|1109.6|1109.2|1109.6|1109.4|1108.8|1108.6|12165
1643026530000|2022-01-24 12:15:30|1109.8|1109.4|1109|1108.6|1109.8|1109.4|1109|1108.6|795
1643026540000|2022-01-24 12:15:40|1108.8|1108.4|1108.4|1108|1108.8|1108.4|1108.4|1108|460
1643026550000|2022-01-24 12:15:50|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108.2|1107.6|40
1643026560000|2022-01-24 12:16:00|1108|1107.8|1107.8|1107.6|1108|1107.8|1107.8|1107.6|696
1643026570000|2022-01-24 12:16:10|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|674
1643026580000|2022-01-24 12:16:20|1108.4||1108.2||1108.4||1108.2||0
1643026590000|2022-01-24 12:16:30|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|1232
1643026620000|2022-01-24 12:17:00|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|461
1643026630000|2022-01-24 12:17:10|1107.2||1107.4||1107.4||1107.2||205
1643026640000|2022-01-24 12:17:20|1107.2||1107.4||1107.4||1107.2||53
1643026650000|2022-01-24 12:17:30|1107.2||1107.2||1107.2||1107.2||754
1643026660000|2022-01-24 12:17:40|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|3005
1643026670000|2022-01-24 12:17:50|1107||1107.2||1107.2||1107||804
1643026680000|2022-01-24 12:18:00|1107|1106.6|1106.2|1105.8|1107|1106.6|1106.2|1105.8|9499
1643026690000|2022-01-24 12:18:10|1106|1105.6|1106|1105.6|1106.2|1105.6|1106|1105.4|0
1643026700000|2022-01-24 12:18:20|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.8|1105.4|0
1643026710000|2022-01-24 12:18:30|1105.6|1105.4|1105.6|1105|1105.8|1105.4|1105.4|1105|2734
1643026720000|2022-01-24 12:18:40|1105.4|1105.2|1105.8|1105.4|1105.8|1105.4|1105.4|1105.2|7214
1643026730000|2022-01-24 12:18:50|1105.6|1105.2|1105.6|1105.2|1105.8|1105.2|1105.4|1105|1213
1643026740000|2022-01-24 12:19:00|1105.4||1105.6||1105.6||1105.4||1000
1643026750000|2022-01-24 12:19:10|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|37
1643026760000|2022-01-24 12:19:20|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|9466
1643026770000|2022-01-24 12:19:30|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|0
1643026780000|2022-01-24 12:19:40|1105.4|1105.4|1106.2|1105.8|1106.2|1106|1105.4|1105.4|12215
1643026790000|2022-01-24 12:19:50||1106||1105.8||1106||1105.8|0
1643026800000|2022-01-24 12:20:00|1106|1106|1105.8|1105.4|1106.2|1106|1105.8|1105.4|1677
1643026810000|2022-01-24 12:20:10|1105.6|1105.2|1105|1104.6|1105.8|1105.6|1105|1104.6|17355
1643026820000|2022-01-24 12:20:20|1104.8|1104.4|1105|1104.4|1105|1104.6|1104.8|1104.4|1456
1643026830000|2022-01-24 12:20:30|1105.2|1104.6|1104.6|1104|1105.2|1105|1104.4|1104|28573
1643026840000|2022-01-24 12:20:40|1104.8|1104.2|1104.4|1103.8|1104.8|1104.4|1104.4|1103.8|13623
1643026850000|2022-01-24 12:20:50|1104.2|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.6|1059
1643026860000|2022-01-24 12:21:00|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|321
1643026870000|2022-01-24 12:21:10|1104.2||1104.2||1104.2||1104||0
1643026880000|2022-01-24 12:21:20|1104|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|5784
1643026890000|2022-01-24 12:21:30|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|1897
1643026900000|2022-01-24 12:21:40||1103||1103||1103||1103|0
1643026910000|2022-01-24 12:21:50|1103.8|1103.2|1103.8|1103.4|1103.8|1103.6|1103.8|1103.2|783
1643026920000|2022-01-24 12:22:00|1103.6|1103.2|1103.4|1102.8|1103.6|1103.2|1103.4|1102.8|7128
1643026930000|2022-01-24 12:22:10|1103.2|1103|1103.6|1103.2|1103.6|1103.4|1103.2|1103|5915
1643026940000|2022-01-24 12:22:20|1103.8|1103|1103.8|1103.4|1104|1103.8|1103.6|1103|13171
1643026950000|2022-01-24 12:22:30|1103.6|1103.6|1104.2|1104|1104.4|1104|1103.6|1103.4|8796
1643026960000|2022-01-24 12:22:40|1104|1103.8|1104.2|1103.6|1104.2|1104|1104|1103.6|1010
1643026970000|2022-01-24 12:22:50|1104|1103.4|1104.2|1103.8|1104.2|1103.8|1104|1103.4|0
1643026980000|2022-01-24 12:23:00||1104||1104||1104||1104|0
1643026990000|2022-01-24 12:23:10||1103.8||1103.8||1103.8||1103.8|200
1643027000000|2022-01-24 12:23:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|897
1643027010000|2022-01-24 12:23:30|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1643027020000|2022-01-24 12:23:40|1104.2|1103.8|1104.6|1104.2|1104.6|1104.4|1104.2|1103.8|4504
1643027030000|2022-01-24 12:23:50|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|215
1643027040000|2022-01-24 12:24:00|1104|1103.6|1103.8|1103.4|1104.2|1103.6|1103.8|1103.2|1922
1643027050000|2022-01-24 12:24:10|1104||1104||1104||1103.8||0
1643027060000|2022-01-24 12:24:20|1104.2|1103.6|1104|1103.4|1104.4|1104.2|1104|1103.4|8420
1643027070000|2022-01-24 12:24:30|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104|1103.4|0
1643027080000|2022-01-24 12:24:40|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|300
1643027090000|2022-01-24 12:24:50|1104.2|1103.8|1104|1103.6|1104.4|1104|1103.8|1103.6|8560
1643027100000|2022-01-24 12:25:00||1103.8||1103.8||1103.8||1103.8|0
1643027110000|2022-01-24 12:25:10|1104.2|1104|1104.2|1103.8|1104.4|1104.2|1104|1103.6|6253
1643027120000|2022-01-24 12:25:20|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|923
1643027130000|2022-01-24 12:25:30|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|425
1643027140000|2022-01-24 12:25:40|1104.2|1103.8|1104|1103.6|1104.4|1104|1104|1103.6|462
1643027150000|2022-01-24 12:25:50|1103.8|1103.4|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|0
1643027160000|2022-01-24 12:26:00|1104.4|1104|1105|1104.6|1105|1104.6|1104.4|1104|5050
1643027170000|2022-01-24 12:26:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|89
1643027180000|2022-01-24 12:26:20|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1103.8|794
1643027200000|2022-01-24 12:26:40|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|0
1643027210000|2022-01-24 12:26:50|1104|1103.8|1104|1103.4|1104.2|1103.8|1104|1103.4|2562
1643027220000|2022-01-24 12:27:00|1103.8|1103.2|1103.6|1103.2|1104|1103.4|1103.6|1103.2|0
1643027230000|2022-01-24 12:27:10||1103||1103.2||1103.2||1103|0
1643027250000|2022-01-24 12:27:30|1103.8|1103|1103.8|1103.4|1103.8|1103.6|1103.8|1103|4539
1643027260000|2022-01-24 12:27:40|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|1226
1643027270000|2022-01-24 12:27:50|1104||1103.8||1104||1103.8||0
1643027280000|2022-01-24 12:28:00|1103.6||1103.8||1103.8||1103.6||0
1643027290000|2022-01-24 12:28:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|2454
1643027300000|2022-01-24 12:28:20|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|2230
1643027310000|2022-01-24 12:28:30|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104|1202
1643027320000|2022-01-24 12:28:40|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|1197
1643027330000|2022-01-24 12:28:50|1104.6|1104.6|1104.6|1104.2|1104.6|1104.6|1104.6|1104.2|2550
1643027340000|2022-01-24 12:29:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|1621
1643027350000|2022-01-24 12:29:10||1104.2||1104||1104.2||1104|275
1643027360000|2022-01-24 12:29:20|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1103.8|1003
1643027370000|2022-01-24 12:29:30|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.4|1104|2000
1643027380000|2022-01-24 12:29:40|1104.4|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104|153
1643027390000|2022-01-24 12:29:50||1104||1104||1104||1104|0
1643027400000|2022-01-24 12:30:00|1104.2|1104.2|1104.2|1103.8|1104.2|1104.2|1104|1103.8|108
1643027410000|2022-01-24 12:30:10|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|0
1643027420000|2022-01-24 12:30:20|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1103.8|381
1643027430000|2022-01-24 12:30:30|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.6|1104|0
1643027440000|2022-01-24 12:30:40|1104.4|1103.8|1104.4|1103.8|1104.4|1104|1104.2|1103.8|1557
1643027450000|2022-01-24 12:30:50|1104.6|1104|1104.6|1104.2|1104.6|1104.4|1104.6|1103.8|0
1643027460000|2022-01-24 12:31:00||1104.4||1104.2||1104.4||1104.2|0
1643027470000|2022-01-24 12:31:10|1104.8|1104.4|1105.6|1105.2|1105.6|1105.4|1104.8|1104.4|553
1643027480000|2022-01-24 12:31:20|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|500
1643027490000|2022-01-24 12:31:30|1105.6|1105.2|1105.6|1105|1105.6|1105.2|1105.4|1105|6774
1643027500000|2022-01-24 12:31:40|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1379
1643027510000|2022-01-24 12:31:50|1105.8|1105|1105.6|1105.2|1105.8|1105.2|1105.6|1105|0
1643027520000|2022-01-24 12:32:00|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|1477
1643027530000|2022-01-24 12:32:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|0
1643027540000|2022-01-24 12:32:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|7093
1643027550000|2022-01-24 12:32:30|1105.4|1105|1105.4|1104.8|1105.4|1105|1105.2|1104.8|0
1643027560000|2022-01-24 12:32:40|1105.6|1105|1105.4|1105|1105.6|1105.2|1105.4|1104.8|0
1643027570000|2022-01-24 12:32:50|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|855
1643027580000|2022-01-24 12:33:00|1105.6|1104.8|1105.6|1105.2|1105.6|1105.2|1105.4|1104.8|603
1643027590000|2022-01-24 12:33:10|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1643027620000|2022-01-24 12:33:40|1105.6|1105.2|1105.4|1105.2|1105.6|1105.2|1105.4|1105.2|1832
1643027630000|2022-01-24 12:33:50|1105.2|1105|1105.2|1104.6|1105.2|1105|1105|1104.6|3782
1643027640000|2022-01-24 12:34:00|1105|1104.4|1105|1104.6|1105|1104.8|1104.6|1104.2|32
1643027650000|2022-01-24 12:34:10|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1643027660000|2022-01-24 12:34:20|1104.4|1104|1104.4|1104|1104.4|1104|1104|1103.6|3297
1643027670000|2022-01-24 12:34:30|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|0
1643027680000|2022-01-24 12:34:40|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1643027690000|2022-01-24 12:34:50||1103.8||1103.6||1103.8||1103.6|0
1643027700000|2022-01-24 12:35:00|1104.2|1103.8|1104.4|1103.8|1104.6|1104.2|1104.2|1103.8|9023
1643027710000|2022-01-24 12:35:10|1104.2|1103.6|1104.2|1104|1104.2|1104|1103.8|1103.4|25757
1643027720000|2022-01-24 12:35:20|1104|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.8|4883
1643027730000|2022-01-24 12:35:30||1104||1103.8||1104||1103.8|0
1643027740000|2022-01-24 12:35:40|1104.4|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|3272
1643027750000|2022-01-24 12:35:50|1104.6|1104.6|1104.8|1104.4|1104.8|1104.6|1104.6|1104.4|65
1643027760000|2022-01-24 12:36:00|1104.6|1104.2|1104.4|1104|1104.6|1104.4|1104.2|1103.8|1663
1643027770000|2022-01-24 12:36:10|1104.2|1103.8|1104.4|1104|1104.6|1104.2|1104.2|1103.8|877
1643027780000|2022-01-24 12:36:20||1104.2||1104||1104.2||1104|0
1643027790000|2022-01-24 12:36:30||1104.2||1104.2||1104.2||1104.2|0
1643027800000|2022-01-24 12:36:40|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|648
1643027810000|2022-01-24 12:36:50|1104.6|1104.2|1104.2|1104|1104.6|1104.2|1104.2|1103.8|603
1643027820000|2022-01-24 12:37:00|1104.4|1104.2|1104.8|1104.2|1104.8|1104.4|1104.4|1104.2|100
1643027830000|2022-01-24 12:37:10|1104.6||1104.8||1104.8||1104.6||0
1643027840000|2022-01-24 12:37:20||1104.4||1104.4||1104.6||1104.2|0
1643027850000|2022-01-24 12:37:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|2
1643027860000|2022-01-24 12:37:40|1104.4||1104.4||1104.4||1104.4||444
1643027870000|2022-01-24 12:37:50|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|1088
1643027880000|2022-01-24 12:38:00||1104.2||1104.4||1104.4||1104.2|0
1643027890000|2022-01-24 12:38:10|1105|1104.6|1104.8|1104.4|1105|1104.8|1104.8|1104.4|3501
1643027900000|2022-01-24 12:38:20|1105|1104.6|1104.6|1104.2|1105|1104.6|1104.6|1104.2|568
1643027910000|2022-01-24 12:38:30|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1643027920000|2022-01-24 12:38:40|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|462
1643027940000|2022-01-24 12:39:00|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104.2|984
1643027950000|2022-01-24 12:39:10|1105|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.6|1165
1643027960000|2022-01-24 12:39:20||1104.4||1104.6||1104.6||1104.4|0
1643027970000|2022-01-24 12:39:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|2031
1643027980000|2022-01-24 12:39:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104.2|0
1643027990000|2022-01-24 12:39:50|1104.4|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|2711
1643028000000|2022-01-24 12:40:00|1105|1104.6|1104.8|1104.4|1105|1104.8|1104.8|1104.4|100
1643028010000|2022-01-24 12:40:10||1104.2||1104.4||1104.4||1104.2|0
1643028020000|2022-01-24 12:40:20|1105|1104.6|1104.6|1104.2|1105|1104.6|1104.4|1104.2|3462
1643028030000|2022-01-24 12:40:30|1104.4||1104.6||1104.6||1104.4||1030
1643028040000|2022-01-24 12:40:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|1449
1643028050000|2022-01-24 12:40:50|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1643028060000|2022-01-24 12:41:00|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.4|1104|0
1643028070000|2022-01-24 12:41:10|1104.4|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.6|8183
1643028080000|2022-01-24 12:41:20|1104|1103.6|1104|1103.6|1104.2|1103.8|1104|1103.4|0
1643028090000|2022-01-24 12:41:30|1103.8|1103.4|1103.6|1103.4|1103.8|1103.6|1103.6|1103.2|0
1643028100000|2022-01-24 12:41:40|1103.8|1103.2|1103.4|1103|1103.8|1103.4|1103.4|1103|5902
1643028110000|2022-01-24 12:41:50|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|955
1643028120000|2022-01-24 12:42:00|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|2051
1643028130000|2022-01-24 12:42:10||1103.6||1103.4||1103.6||1103.4|0
1643028140000|2022-01-24 12:42:20|1104|1103.6|1103|1102.6|1104|1103.8|1102.8|1102.6|38706
1643028150000|2022-01-24 12:42:30|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.8|1102.4|2743
1643028160000|2022-01-24 12:42:40|1102.8|1102.4|1102.8|1102.2|1102.8|1102.6|1102.6|1102.2|606
1643028170000|2022-01-24 12:42:50|1102.6|1102.4|1102.8|1102.4|1103|1102.6|1102.6|1102.4|431
1643028180000|2022-01-24 12:43:00|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|1988
1643028190000|2022-01-24 12:43:10|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.6|1102.2|494
1643028200000|2022-01-24 12:43:20||1102.6||1102.6||1102.6||1102.6|0
1643028210000|2022-01-24 12:43:30|1102.8|1102.4|1102.8|1102.4|1103|1102.4|1102.8|1102.4|502
1643028220000|2022-01-24 12:43:40|1102.6||1102.8||1102.8||1102.6||3086
1643028240000|2022-01-24 12:44:00|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|4955
1643028270000|2022-01-24 12:44:30|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|463
1643028290000|2022-01-24 12:44:50|1102.6|1102.2|1102.2|1101.8|1102.8|1102.6|1102.2|1101.8|13881
1643028300000|2022-01-24 12:45:00|1102.4|1102|1102.6|1102|1102.6|1102.2|1102.4|1102|9201
1643028310000|2022-01-24 12:45:10|1102.4|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|1425
1643028320000|2022-01-24 12:45:20||1102.2||1102.2||1102.2||1102.2|0
1643028330000|2022-01-24 12:45:30|1102.2|1102|1102.2|1101.8|1102.2|1102|1101.8|1101.4|2883
1643028350000|2022-01-24 12:45:50|1102.4|1102|1102.6|1102.2|1102.8|1102.4|1102.4|1102|5112
1643028360000|2022-01-24 12:46:00|1102.4|1102.4|1102.8|1102.6|1102.8|1102.6|1102.4|1102.2|3885
1643028370000|2022-01-24 12:46:10|1103|1102.8|1103.2|1102.6|1103.2|1103|1103|1102.6|2309
1643028380000|2022-01-24 12:46:20|1103.4|1102.8|1103.4|1103.2|1103.6|1103.2|1103.4|1102.8|9627
1643028390000|2022-01-24 12:46:30|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|1268
1643028400000|2022-01-24 12:46:40|1103.4|1103|1103.2|1102.8|1103.4|1103|1103|1102.6|616
1643028410000|2022-01-24 12:46:50|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1643028420000|2022-01-24 12:47:00|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1643028430000|2022-01-24 12:47:10|1103|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|136
1643028440000|2022-01-24 12:47:20|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1102.8|1102.4|976
1643028450000|2022-01-24 12:47:30|1103.4|1102.6|1103.4|1103|1103.4|1103|1103.4|1102.6|35
1643028460000|2022-01-24 12:47:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|2539
1643028470000|2022-01-24 12:47:50|||||||||730
1643028480000|2022-01-24 12:48:00|1103.8|1103.4|1104|1103.6|1104|1103.8|1103.6|1103.2|2230
1643028490000|2022-01-24 12:48:10|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|3110
1643028500000|2022-01-24 12:48:20|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.6|949
1643028510000|2022-01-24 12:48:30||1103.4||1103.6||1103.6||1103.4|0
1643028520000|2022-01-24 12:48:40|1103.8|1103.4|1103.4|1103|1103.8|1103.6|1103.4|1103|1842
1643028530000|2022-01-24 12:48:50|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|430
1643028540000|2022-01-24 12:49:00|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.4|2679
1643028550000|2022-01-24 12:49:10|1102.8|1102.8|1102.8|1102.4|1102.8|1102.8|1102.8|1102.4|3
1643028560000|2022-01-24 12:49:20|1103|1102.6|1102.8|1102.4|1103|1102.8|1102.8|1102.4|827
1643028580000|2022-01-24 12:49:40|1102.6|1102.2|1102.6|1102.4|1102.8|1102.4|1102.4|1102|4083
1643028590000|2022-01-24 12:49:50|1102.4|1102.2|1102.8|1102.4|1102.8|1102.4|1102.4|1102|1303
1643028600000|2022-01-24 12:50:00|1102.6|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|742
1643028610000|2022-01-24 12:50:10|1102.6||1102.8||1102.8||1102.6||573
1643028620000|2022-01-24 12:50:20||1102.6||1102.4||1102.6||1102.4|0
1643028630000|2022-01-24 12:50:30|1102.6|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|1204
1643028640000|2022-01-24 12:50:40|1102.6|1102.2|1102.2|1101.8|1102.6|1102.2|1102.2|1101.8|39
1643028650000|2022-01-24 12:50:50|1102||1102.2||1102.4||1102||695
1643028660000|2022-01-24 12:51:00|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|447
1643028670000|2022-01-24 12:51:10||1101.8||1102||1102||1101.8|0
1643028680000|2022-01-24 12:51:20|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1643028700000|2022-01-24 12:51:40|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.6|5943
1643028710000|2022-01-24 12:51:50|1102.4|1102|1102.4|1101.8|1102.6|1102.4|1102.2|1101.8|2223
1643028720000|2022-01-24 12:52:00|1102.2|1102|1101.4|1101|1102.2|1102|1101.4|1101|2745
1643028730000|2022-01-24 12:52:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1643028740000|2022-01-24 12:52:20|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|10190
1643028750000|2022-01-24 12:52:30|1101.4|1101.4|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|3605
1643028760000|2022-01-24 12:52:40|1101.4|1101.4|1101.4|1101.2|1101.6|1101.4|1101.4|1101.2|2078
1643028770000|2022-01-24 12:52:50|1101.2|1101|1101|1100.6|1101.2|1101|1101|1100.6|7179
1643028780000|2022-01-24 12:53:00|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101.2|1100.8|0
1643028790000|2022-01-24 12:53:10||1101||1100.8||1101||1100.6|100
1643028800000|2022-01-24 12:53:20||1100.6||1100.8||1100.8||1100.6|0
1643028810000|2022-01-24 12:53:30|1101|1100.6|1100.6|1100.4|1101|1100.6|1100.6|1100.4|0
1643028830000|2022-01-24 12:53:50|1100.8|1100.2|1100.4|1100.2|1100.8|1100.4|1100.4|1100.2|6642
1643028850000|2022-01-24 12:54:10|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|2010
1643028860000|2022-01-24 12:54:20||1100.2||1100.4||1100.4||1100.2|123
1643028870000|2022-01-24 12:54:30|1100.8|1100.2|1101|1100.8|1101.2|1101|1100.8|1100.2|3222
1643028880000|2022-01-24 12:54:40|1101.2|1100.6|1101.2|1100.8|1101.2|1100.8|1101.2|1100.6|784
1643028890000|2022-01-24 12:54:50|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.4|1101|2164
1643028900000|2022-01-24 12:55:00|1101.2|1101.2|1101.2|1100.8|1101.2|1101.2|1101|1100.8|145
1643028930000|2022-01-24 12:55:30|1101.4|1101|1101.4|1101|1101.6|1101.4|1101.4|1101|4615
1643028940000|2022-01-24 12:55:40||1100.8||1101||1101||1100.8|0
1643028950000|2022-01-24 12:55:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|749
1643028960000|2022-01-24 12:56:00|1101.4|1101|1101.8|1101.6|1101.8|1101.6|1101.4|1101|1346
1643028970000|2022-01-24 12:56:10|1102|1101.8|1102.6|1102.2|1102.6|1102.2|1102|1101.8|17417
1643028980000|2022-01-24 12:56:20|1102.4||1102.4||1102.6||1102.4||0
1643028990000|2022-01-24 12:56:30|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|181
1643029000000|2022-01-24 12:56:40||1102.4||1102.2||1102.4||1102.2|1
1643029010000|2022-01-24 12:56:50|1102.4|1102.4|1102.4|1102.2|1102.4|1102.4|1102.4|1102.2|415
1643029020000|2022-01-24 12:57:00|1102.6|1102|1102.2|1101.8|1102.6|1102|1102.2|1101.8|6649
1643029030000|2022-01-24 12:57:10|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|3186
1643029040000|2022-01-24 12:57:20|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102.2|1101.6|2
1643029050000|2022-01-24 12:57:30|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|1245
1643029060000|2022-01-24 12:57:40||1102||1102||1102||1102|250
1643029070000|2022-01-24 12:57:50|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.6|2289
1643029080000|2022-01-24 12:58:00|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|573
1643029090000|2022-01-24 12:58:10|1102.2|1101.8|1102.4|1102|1102.4|1102.2|1102|1101.6|1675
1643029100000|2022-01-24 12:58:20|1102.6|1102.2|1102.2|1102|1102.6|1102.4|1102.2|1102|2956
1643029120000|2022-01-24 12:58:40|1102.4||1102.2||1102.4||1102.2||0
1643029130000|2022-01-24 12:58:50|1102|1101.8|1101.8|1101.4|1102|1101.8|1101.8|1101.4|824
1643029140000|2022-01-24 12:59:00|1101.6|1101.6|1101.6|1101.2|1101.6|1101.6|1101.6|1101|581
1643029150000|2022-01-24 12:59:10|1101.4|1101|1101.6|1101.2|1101.6|1101.2|1101.4|1101|735
1643029160000|2022-01-24 12:59:20|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|3765
1643029170000|2022-01-24 12:59:30|1101.8|1101.4|1102|1101.6|1102|1101.8|1101.8|1101.4|341
1643029180000|2022-01-24 12:59:40||1101.4||1101.6||1101.6||1101.4|0
1643029200000|2022-01-24 13:00:00|1102.2|1101.8|1101.6|1101.2|1102.2|1101.8|1101.6|1101.2|555
1643029210000|2022-01-24 13:00:10|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.2|1100.6|3504
1643029220000|2022-01-24 13:00:20|1101.6|1101.2|1101.8|1101.6|1101.8|1101.6|1101.6|1101.2|5718
1643029230000|2022-01-24 13:00:30||1101.4||1101.4||1101.6||1101.4|0
1643029240000|2022-01-24 13:00:40|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|1609
1643029250000|2022-01-24 13:00:50|1101.4|1101.4|1101.8|1101.4|1101.8|1101.4|1101.4|1101.2|517
1643029260000|2022-01-24 13:01:00|1101.6|1101.6|1101.6|1101.2|1101.8|1101.6|1101.4|1101|806
1643029270000|2022-01-24 13:01:10|1101.8|1101.4|1102.4|1102|1102.6|1102.2|1101.8|1101.4|8498
1643029280000|2022-01-24 13:01:20|1102.2|1102.2|1102.2|1101.8|1102.2|1102.2|1102.2|1101.8|0
1643029290000|2022-01-24 13:01:30|1102|1101.6|1101.6|1101.4|1102|1101.6|1101.6|1101.2|8064
1643029300000|2022-01-24 13:01:40|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1100.8|7372
1643029320000|2022-01-24 13:02:00|1101.2|1100.8|1101.8|1101.4|1101.8|1101.4|1101.2|1100.8|18369
1643029330000|2022-01-24 13:02:10|1102|1101.6|1102|1101.8|1102|1101.8|1102|1101.4|1129
1643029340000|2022-01-24 13:02:20|1101.8|1101.6|1100.8|1100.4|1101.8|1101.8|1100.6|1100.4|43572
1643029350000|2022-01-24 13:02:30|1101|1100.6|1100.8|1100.4|1101|1100.8|1100.8|1100.4|0
1643029360000|2022-01-24 13:02:40|1101|1100.6|1101|1100.6|1101|1100.8|1100.8|1100.4|6127
1643029370000|2022-01-24 13:02:50|1100.8|1100.4|1101|1100.8|1101|1100.8|1100.6|1100.2|2135
1643029380000|2022-01-24 13:03:00|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.2|923
1643029390000|2022-01-24 13:03:10|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|4071
1643029400000|2022-01-24 13:03:20|1101.2|1100.8|1100.6|1100.2|1101.2|1100.8|1100.6|1100.2|7928
1643029420000|2022-01-24 13:03:40|1100.4|1100|1100.4|1100.2|1100.6|1100.2|1100.4|1100|20700
1643029440000|2022-01-24 13:04:00|||||||||196
1643029450000|2022-01-24 13:04:10|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|4362
1643029460000|2022-01-24 13:04:20|1100.4|1100.4|1100.4|1100.2|1100.4|1100.4|1100.4|1100.2|1954
1643029470000|2022-01-24 13:04:30|1100.6|1100.4|1100.8|1100.4|1100.8|1100.6|1100.6|1100.2|2196
1643029480000|2022-01-24 13:04:40||1100.6||1100.4||1100.6||1100.4|0
1643029490000|2022-01-24 13:04:50|1100.6|1100.2|1100.8|1100.6|1100.8|1100.6|1100.4|1100.2|1837
1643029500000|2022-01-24 13:05:00|1101|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.8|1115
1643029510000|2022-01-24 13:05:10|1101|1101|1101.2|1100.8|1101.2|1101|1101|1100.6|496
1643029520000|2022-01-24 13:05:20|1101.4|1101|1101.6|1101.2|1101.6|1101.4|1101.4|1100.8|3697
1643029530000|2022-01-24 13:05:30|1101.4|1101.4|1101.4|1101.2|1101.6|1101.4|1101.4|1101.2|6716
1643029540000|2022-01-24 13:05:40|1101.6|1101|1101.4|1101|1101.6|1101|1101.4|1101|1652
1643029550000|2022-01-24 13:05:50|1101.2|1100.8|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|450
1643029560000|2022-01-24 13:06:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.2|184
1643029570000|2022-01-24 13:06:10||1101.6||1101.4||1101.6||1101.4|0
1643029580000|2022-01-24 13:06:20||1101.6||1101.4||1101.6||1101.4|0
1643029590000|2022-01-24 13:06:30|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.6|1192
1643029600000|2022-01-24 13:06:40|1102.2|1101.8|1102.4|1102.2|1102.4|1102.2|1102.2|1101.8|522
1643029610000|2022-01-24 13:06:50|1102.2|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|1382
1643029620000|2022-01-24 13:07:00|1102.4|1102|1102.6|1102.2|1102.6|1102.4|1102.4|1102|463
1643029630000|2022-01-24 13:07:10|1102.8|1102.4|1103.4|1103|1103.4|1103|1102.8|1102.4|3212
1643029640000|2022-01-24 13:07:20|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103|0
1643029650000|2022-01-24 13:07:30|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|150
1643029660000|2022-01-24 13:07:40|1103.4|1103|1103.2|1102.8|1103.4|1103|1103|1102.6|11035
1643029680000|2022-01-24 13:08:00|1103|1102.6|1102.4|1102|1103.2|1102.8|1102.4|1102|7253
1643029690000|2022-01-24 13:08:10|1102.6|1101.8|1102.6|1102.2|1102.6|1102.2|1102.6|1101.8|1078
1643029700000|2022-01-24 13:08:20|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1643029710000|2022-01-24 13:08:30|1102.6|1102.2|1102.6|1102.4|1102.6|1102.4|1102.6|1102|131
1643029720000|2022-01-24 13:08:40|1102.8|1102.6|1102.8|1102.4|1103|1102.6|1102.8|1102.4|582
1643029730000|2022-01-24 13:08:50|1103|1102.6|1102.8|1102.2|1103|1102.6|1102.6|1102.2|0
1643029740000|2022-01-24 13:09:00|1102.6|1102.4|1102.8|1102.6|1103|1102.6|1102.6|1102.4|2023
1643029750000|2022-01-24 13:09:10||1102.4||1102.4||1102.4||1102.4|1035
1643029770000|2022-01-24 13:09:30|1102.6|1102.6|1102.4|1102|1102.8|1102.6|1102.4|1102|150
1643029780000|2022-01-24 13:09:40|1102.2|1101.8|1102.2|1102|1102.4|1102.2|1102.2|1101.8|2767
1643029790000|2022-01-24 13:09:50|1102.4|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102|1397
1643029800000|2022-01-24 13:10:00|1102.4|1102|1102.2|1101.8|1102.4|1102|1102|1101.6|1156
1643029810000|2022-01-24 13:10:10|1102|1102|1102.2|1102|1102.2|1102|1102|1101.6|21145
1643029820000|2022-01-24 13:10:20|1102|1101.8|1101.8|1101.4|1102|1101.8|1101.6|1101.2|3699
1643029830000|2022-01-24 13:10:30|1101.6|1101.2|1101.4|1100.8|1101.8|1101.4|1101.4|1100.8|20000
1643029840000|2022-01-24 13:10:40|1101.2|1101|1101.2|1101|1101.4|1101.2|1101.2|1100.8|2689
1643029850000|2022-01-24 13:10:50|1101|1100.8|1101|1100.8|1101.2|1101|1101|1100.8|3128
1643029860000|2022-01-24 13:11:00|1100.8|1100.6|1101.4|1101|1101.4|1101.2|1100.8|1100.6|1591
1643029870000|2022-01-24 13:11:10|1101.6|1101.2|1101.6|1101.2|1101.8|1101.6|1101.4|1101|2549
1643029880000|2022-01-24 13:11:20|1101.8|1101.4|1101.2|1100.8|1101.8|1101.4|1101|1100.6|3179
1643029890000|2022-01-24 13:11:30|1101.4|1101|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|2003
1643029910000|2022-01-24 13:11:50|1101|1100.6|1101|1100.6|1101.2|1100.6|1101|1100.6|464
1643029920000|2022-01-24 13:12:00|1100.8|1100.4|1101.4|1101.2|1101.4|1101.2|1100.6|1100.4|23305
1643029930000|2022-01-24 13:12:10|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|1067
1643029940000|2022-01-24 13:12:20|1101.8|1101.4|1101.8|1101.6|1102|1101.6|1101.8|1101.2|2597
1643029950000|2022-01-24 13:12:30|1101.6|1101.4|1101.6|1101.4|1102|1101.6|1101.6|1101.2|0
1643029960000|2022-01-24 13:12:40|1101.4|1101.2|1102|1101.4|1102|1101.6|1101.4|1101|5587
1643029970000|2022-01-24 13:12:50|1101.8|1101.2|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|0
1643029980000|2022-01-24 13:13:00|1101.4|1101.4|1101.8|1101.4|1101.8|1101.4|1101.4|1101.2|825
1643029990000|2022-01-24 13:13:10|1102|1101.2|1102|1101.6|1102|1101.6|1102|1101.2|1189
1643030000000|2022-01-24 13:13:20|1101.8|1101.4|1101.6|1101.4|1101.8|1101.6|1101.6|1101.4|1106
1643030010000|2022-01-24 13:13:30|1101.8|1101.2|1102|1101.8|1102|1101.8|1101.8|1101.2|4026
1643030020000|2022-01-24 13:13:40|1102.2|1101.6|1102.2|1102|1102.4|1102|1102.2|1101.6|1343
1643030030000|2022-01-24 13:13:50||1101.8||1102||1102||1101.8|0
1643030040000|2022-01-24 13:14:00|1102|1101.8|1102.2|1102|1102.2|1102|1102|1101.6|3218
1643030060000|2022-01-24 13:14:20|1102.4|1102.2|1102.8|1102.6|1103|1102.6|1102.4|1102|7683
1643030070000|2022-01-24 13:14:30|1102.6|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|2585
1643030090000|2022-01-24 13:14:50|1103|1102.6|1103.6|1103.2|1103.6|1103.2|1103|1102.6|1006
1643030100000|2022-01-24 13:15:00|1103.4|1103.4|1103.8|1103.4|1103.8|1103.4|1103.4|1103.4|4004
1643030110000|2022-01-24 13:15:10|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.2|1103|2021
1643030120000|2022-01-24 13:15:20|1104|1103.6|1104|1103.6|1104|1103.8|1103.8|1103.6|1000
1643030130000|2022-01-24 13:15:30|1104.4|1103.8|1104.2|1103.8|1104.6|1104.2|1104.2|1103.6|14380
1643030140000|2022-01-24 13:15:40|1104.6|1104|1105.4|1105|1105.4|1105.2|1104.2|1104|19785
1643030150000|2022-01-24 13:15:50|1105.2|1104.8|1104.6|1104.2|1105.2|1104.8|1104.4|1104.2|9036
1643030160000|2022-01-24 13:16:00|1104.4|1104|1104.8|1104.4|1105|1104.6|1104.2|1103.8|1578
1643030170000|2022-01-24 13:16:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|502
1643030180000|2022-01-24 13:16:20|1104.4|1104|1103.6|1103.2|1104.4|1104|1103.6|1103.2|1131
1643030190000|2022-01-24 13:16:30|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|0
1643030210000|2022-01-24 13:16:50|1103.4|1103|1103.2|1102.8|1103.6|1103.2|1103|1102.6|13835
1643030220000|2022-01-24 13:17:00|1103|1102.6|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|1241
1643030230000|2022-01-24 13:17:10|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.4|516
1643030240000|2022-01-24 13:17:20|1102.8|1102.6|1102.6|1102.2|1102.8|1102.6|1102.6|1102.2|1025
1643030250000|2022-01-24 13:17:30|1102.4|1102|1102.4|1101.8|1102.4|1102|1102|1101.6|0
1643030260000|2022-01-24 13:17:40|1102.2|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.4|463
1643030270000|2022-01-24 13:17:50|1101.8|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.6|1479
1643030280000|2022-01-24 13:18:00|1101.8|1101.4|1102.2|1101.8|1102.2|1102|1101.8|1101.4|734
1643030290000|2022-01-24 13:18:10|1102|1101.6|1102|1101.6|1102.2|1101.6|1101.8|1101.4|869
1643030300000|2022-01-24 13:18:20|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|1095
1643030310000|2022-01-24 13:18:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.2|1101|1608
1643030320000|2022-01-24 13:18:40||1101.4||1101.2||1101.4||1101.2|0
1643030330000|2022-01-24 13:18:50|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|6243
1643030340000|2022-01-24 13:19:00|1101.6|1101.6|1101.4|1101|1101.6|1101.6|1101.4|1101|4137
1643030350000|2022-01-24 13:19:10|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1101|1100.6|1595
1643030360000|2022-01-24 13:19:20|1101.2|1100.8|1101|1100.8|1101.2|1100.8|1100.8|1100.6|5395
1643030370000|2022-01-24 13:19:30|1101.2|1101|1101|1100.6|1101.4|1101|1101|1100.6|7703
1643030380000|2022-01-24 13:19:40|1100.8|1100.4|1100.6|1100.4|1100.8|1100.4|1100.6|1100.4|4823
1643030390000|2022-01-24 13:19:50|1100.8|1100.2|1100.8|1100.6|1101|1100.6|1100.8|1100.2|5870
1643030400000|2022-01-24 13:20:00|1100.6|1100.4|1100.6|1100.2|1100.6|1100.6|1100.6|1100.2|1020
1643030410000|2022-01-24 13:20:10|1100.4|1100|1100.6|1100.2|1100.8|1100.4|1100.4|1100|10388
1643030420000|2022-01-24 13:20:20|1100.8|1100.4|1100.6|1100.2|1100.8|1100.6|1100.6|1100.2|2220
1643030430000|2022-01-24 13:20:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1643030440000|2022-01-24 13:20:40|1100.6|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|3333
1643030450000|2022-01-24 13:20:50|1101|1100.6|1101|1100.6|1101.2|1100.8|1100.8|1100.6|8362
1643030460000|2022-01-24 13:21:00|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|0
1643030470000|2022-01-24 13:21:10|1100.6|1100.2|1100.6|1100.4|1100.8|1100.4|1100.6|1100.2|2532
1643030480000|2022-01-24 13:21:20|1100.8|1100.2|1100.8|1100.4|1101|1100.4|1100.6|1100.2|4546
1643030490000|2022-01-24 13:21:30|1100.6|1100.2|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|935
1643030500000|2022-01-24 13:21:40|1100.4|1100.4|1100.6|1100.2|1100.8|1100.6|1100.4|1100.2|16435
1643030510000|2022-01-24 13:21:50|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.6|1100.2|13009
1643030530000|2022-01-24 13:22:10|1101|1100.6|1101.2|1101|1101.2|1101|1101|1100.4|1313
1643030540000|2022-01-24 13:22:20|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1100.8|1110
1643030550000|2022-01-24 13:22:30|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101|307
1643030570000|2022-01-24 13:22:50|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.2|1100.8|1980
1643030580000|2022-01-24 13:23:00|1101.2|1100.8|1101.2|1100.8|1101.4|1101|1101.2|1100.6|0
1643030590000|2022-01-24 13:23:10|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|500
1643030610000|2022-01-24 13:23:30|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|100
1643030620000|2022-01-24 13:23:40|1101.2|1100.8|1101|1100.8|1101.2|1100.8|1101|1100.6|0
1643030630000|2022-01-24 13:23:50||1100.6||1100.8||1100.8||1100.6|586
1643030640000|2022-01-24 13:24:00||1100.6||1100.6||1100.8||1100.6|1214
1643030650000|2022-01-24 13:24:10|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|3700
1643030660000|2022-01-24 13:24:20|1100.6||1100.6||1100.6||1100.6||2500
1643030670000|2022-01-24 13:24:30|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|1100.2|1100|20497
1643030680000|2022-01-24 13:24:40|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|1473
1643030690000|2022-01-24 13:24:50|1100.4|1100.4|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|0
1643030700000|2022-01-24 13:25:00||1100.4||1100.2||1100.4||1100.2|0
1643030710000|2022-01-24 13:25:10|1100.4|1100.4|1100.4|1100.2|1100.4|1100.4|1100.2|1100|7527
1643030720000|2022-01-24 13:25:20|1100.6|1100|1098.8|1098.4|1100.6|1100.2|1098.8|1098.4|109987
1643030730000|2022-01-24 13:25:30|1099|1098.6|1098.6|1098.2|1099|1098.6|1098.6|1098.2|1850
1643030740000|2022-01-24 13:25:40|1098.8|1098.4|1098.8|1098.4|1099|1098.8|1098.4|1098.2|11792
1643030750000|2022-01-24 13:25:50|1098.6|1098.2|1099.2|1099|1099.2|1099|1098.6|1098.2|1757
1643030760000|2022-01-24 13:26:00|1099.4|1098.8|1099.8|1099.4|1099.8|1099.4|1099.4|1098.8|5338
1643030770000|2022-01-24 13:26:10|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|0
1643030780000|2022-01-24 13:26:20|1099.8|1099.4|1099.8|1099.6|1099.8|1099.6|1099.8|1099.4|774
1643030790000|2022-01-24 13:26:30|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|1827
1643030800000|2022-01-24 13:26:40|1100|1099.6|1100.2|1100|1100.2|1100|1100|1099.6|2167
1643030810000|2022-01-24 13:26:50|1100.4|1099.8|1100.4|1100|1100.4|1100|1100.4|1099.8|500
1643030820000|2022-01-24 13:27:00|1100.2|1099.8|1100.4|1100|1100.6|1100.2|1100.2|1099.8|464
1643030830000|2022-01-24 13:27:10|1100.2|1100.2|1100.4|1100|1100.8|1100.4|1100.2|1100|591
1643030840000|2022-01-24 13:27:20|1100.6|1100.2|1100.2|1099.8|1100.6|1100.2|1100|1099.6|2484
1643030850000|2022-01-24 13:27:30|1100|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.6|2036
1643030860000|2022-01-24 13:27:40|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.4|4601
1643030870000|2022-01-24 13:27:50|1100.2|1099.8|1099.8|1099.4|1100.2|1099.8|1099.8|1099.4|0
1643030880000|2022-01-24 13:28:00|1100|1099.6|1099.2|1099|1100|1099.6|1099.2|1099|3193
1643030890000|2022-01-24 13:28:10|1099.4|1098.8|1099.4|1099|1099.8|1099.4|1099.2|1098.6|23666
1643030900000|2022-01-24 13:28:20||1099.2||1099||1099.2||1098.8|464
1643030910000|2022-01-24 13:28:30|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|250
1643030920000|2022-01-24 13:28:40|1099|1098.6|1099|1098.6|1099|1098.8|1098.8|1098.4|0
1643030930000|2022-01-24 13:28:50|1099.2|1098.8|1099.2|1099|1099.2|1099|1099|1098.6|4159
1643030940000|2022-01-24 13:29:00|1099|1098.8|1099.2|1099|1099.2|1099|1099|1098.8|465
1643030950000|2022-01-24 13:29:10|1099|1098.8|1099.2|1098.8|1099.2|1099|1099|1098.8|1535
1643030960000|2022-01-24 13:29:20||1099||1098.8||1099||1098.8|1580
1643030970000|2022-01-24 13:29:30|1099|1098.6|1098.4|1098|1099|1098.6|1098.4|1098|1744
1643030980000|2022-01-24 13:29:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1281
1643030990000|2022-01-24 13:29:50|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|250
1643031000000|2022-01-24 13:30:00|1098.4|1098|1097.4|1097|1098.4|1098|1097.4|1097|2508
1643031010000|2022-01-24 13:30:10|1097.6|1097.2|1097.4|1097|1097.6|1097.4|1097.2|1097|569
1643031020000|2022-01-24 13:30:20|1097.2|1096.8|1097.4|1096.8|1097.4|1097.2|1096.8|1096.4|17414
1643031030000|2022-01-24 13:30:30|1097.6|1097|1097.6|1097.2|1097.6|1097.4|1097.6|1097|4360
1643031040000|2022-01-24 13:30:40||1097.4||1097.2||1097.4||1097.2|0
1643031050000|2022-01-24 13:30:50|1097.4|1097.4|1097.2|1096.8|1097.4|1097.4|1097.2|1096.8|0
1643031060000|2022-01-24 13:31:00|1097|1096.6|1097|1096.6|1097.2|1096.8|1096.8|1096.4|1021
1643031070000|2022-01-24 13:31:10|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097.2|1096.8|0
1643031080000|2022-01-24 13:31:20|1097|1097|1097|1096.6|1097.2|1097|1097|1096.6|0
1643031090000|2022-01-24 13:31:30|1097.2|1096.8|1096.6|1096.2|1097.2|1097|1096.4|1096|6125
1643031100000|2022-01-24 13:31:40||1096.4||1096.4||1096.4||1096.4|300
1643031110000|2022-01-24 13:31:50|1096.8|1096.6|1096.6|1096.4|1096.8|1096.6|1096.4|1096|3663
1643031120000|2022-01-24 13:32:00|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|2010
1643031130000|2022-01-24 13:32:10|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|433
1643031140000|2022-01-24 13:32:20|1096.8|1096.4|1096.6|1096.4|1096.8|1096.6|1096.6|1096.2|15564
1643031150000|2022-01-24 13:32:30|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|3286
1643031160000|2022-01-24 13:32:40|1097|1096.6|1097.2|1097|1097.2|1097|1097|1096.6|2470
1643031170000|2022-01-24 13:32:50|1097|1096.8|1097|1096.8|1097.2|1097|1097|1096.8|210
1643031180000|2022-01-24 13:33:00|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|6137
1643031190000|2022-01-24 13:33:10|1097|1096.6|1097|1096.6|1097|1096.8|1097|1096.6|1076
1643031200000|2022-01-24 13:33:20|1096.8|1096.8|1097.2|1096.8|1097.2|1097|1096.8|1096.6|10070
1643031210000|2022-01-24 13:33:30|1097|1096.6|1097|1096.6|1097|1096.8|1097|1096.6|0
1643031220000|2022-01-24 13:33:40|1096.8|1096.8|1096.6|1096.4|1096.8|1096.8|1096.6|1096.2|160
1643031230000|2022-01-24 13:33:50|1096.4|1096.2|1096.4|1096.2|1096.4|1096.4|1096.4|1096|2000
1643031240000|2022-01-24 13:34:00|||||||||81
1643031250000|2022-01-24 13:34:10|||||||||500
1643031260000|2022-01-24 13:34:20|1096.6|1096.4|1096.4|1096.2|1096.6|1096.4|1096.4|1096.2|2629
1643031270000|2022-01-24 13:34:30|1096.2|1096|1096.2|1096|1096.2|1096|1096.2|1096|7300
1643031280000|2022-01-24 13:34:40|1096|1095.8|1095.8|1095.6|1096|1095.8|1095.8|1095.4|4350
1643031290000|2022-01-24 13:34:50|1096|1095.8|1096.4|1096|1096.6|1096.2|1096|1095.8|7445
1643031300000|2022-01-24 13:35:00|1096.2|1095.8|1096.2|1095.8|1096.6|1096.2|1096|1095.8|1818
1643031310000|2022-01-24 13:35:10|1096||1096.2||1096.2||1096||0
1643031320000|2022-01-24 13:35:20|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1643031330000|2022-01-24 13:35:30|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|0
1643031340000|2022-01-24 13:35:40|1096|1095.6|1095.4|1095|1096.2|1095.6|1095.2|1095|2544
1643031350000|2022-01-24 13:35:50||1095.2||1095.2||1095.2||1095|0
1643031360000|2022-01-24 13:36:00|1095.2|1095|1095|1094.6|1095.4|1095|1095|1094.6|3323
1643031370000|2022-01-24 13:36:10|1094.8|1094.8|1094.8|1094.4|1094.8|1094.8|1094.6|1094.2|1265
1643031380000|2022-01-24 13:36:20|1095|1094.6|1094.6|1094.2|1095.4|1095|1094.6|1094.2|3991
1643031390000|2022-01-24 13:36:30|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.2|3437
1643031400000|2022-01-24 13:36:40|1094.6||1094.6||1094.6||1094.6||0
1643031410000|2022-01-24 13:36:50|1094.8|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|1000
1643031420000|2022-01-24 13:37:00|1094.4|1094|1094|1093.8|1094.6|1094.2|1094|1093.8|4078
1643031430000|2022-01-24 13:37:10||1093.6||1093.6||1093.8||1093.6|0
1643031440000|2022-01-24 13:37:20||1093.8||1093.8||1093.8||1093.8|209
1643031450000|2022-01-24 13:37:30||1093.6||1093.6||1093.6||1093.6|0
1643031460000|2022-01-24 13:37:40|1093.8|1093.8|1094.4|1094|1094.4|1094|1093.8|1093.6|3911
1643031470000|2022-01-24 13:37:50|1094.2|1094.2|1094.4|1094|1094.4|1094.2|1094.2|1094|3741
1643031480000|2022-01-24 13:38:00|1094.2|1093.8|1093.8|1093.6|1094.4|1093.8|1093.8|1093.6|2446
1643031490000|2022-01-24 13:38:10|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|566
1643031500000|2022-01-24 13:38:20|1093.8|1093.8|1094|1093.8|1094|1093.8|1093.8|1093.8|3000
1643031510000|2022-01-24 13:38:30|1093.8|1093.6|1094.4|1094|1094.6|1094.4|1093.8|1093.6|12272
1643031520000|2022-01-24 13:38:40|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.4|1094.2|2614
1643031530000|2022-01-24 13:38:50|1094.6|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|0
1643031540000|2022-01-24 13:39:00|1094.6|1094.2|1094.6|1094.4|1094.6|1094.4|1094.2|1094|0
1643031550000|2022-01-24 13:39:10|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.6|1094.4|1662
1643031560000|2022-01-24 13:39:20|1094.6|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|300
1643031570000|2022-01-24 13:39:30|1094.6|1094.2|1094.4|1094.2|1094.8|1094.2|1094.4|1094|0
1643031580000|2022-01-24 13:39:40|1094.2|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1094|700
1643031590000|2022-01-24 13:39:50|1094.6|1094.4|1095|1094.6|1095|1094.8|1094.6|1094.2|1876
1643031600000|2022-01-24 13:40:00|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1643031610000|2022-01-24 13:40:10|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|421
1643031620000|2022-01-24 13:40:20|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|416
1643031630000|2022-01-24 13:40:30|1094.8||1095||1095||1094.8||0
1643031640000|2022-01-24 13:40:40|1094.8|1094.8|1095.4|1095|1095.4|1095|1094.8|1094.6|2532
1643031650000|2022-01-24 13:40:50|1095.2|1095.2|1095.2|1094.8|1095.4|1095.2|1095.2|1094.8|1556
1643031660000|2022-01-24 13:41:00|1095.4|1095|1095|1094.6|1095.4|1095.2|1095|1094.6|2571
1643031670000|2022-01-24 13:41:10|1094.8|1094.8|1094.6|1094.4|1095|1094.8|1094.6|1094.4|550
1643031680000|2022-01-24 13:41:20|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|1196
1643031690000|2022-01-24 13:41:30||1094.6||1094.6||1094.6||1094.4|0
1643031700000|2022-01-24 13:41:40||1094.4||1094.4||1094.6||1094.4|0
1643031710000|2022-01-24 13:41:50|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.6|832
1643031720000|2022-01-24 13:42:00|1095.2|1094.8|1095|1094.8|1095.2|1095|1095|1094.6|1150
1643031730000|2022-01-24 13:42:10|1095.2|1095|1095.2|1094.8|1095.2|1095|1095.2|1094.8|0
1643031740000|2022-01-24 13:42:20|1095.4|1095|1095.4|1095|1095.6|1095.2|1095.4|1094.8|1119
1643031750000|2022-01-24 13:42:30|1095.2|1095.2|1095.8|1095.4|1095.8|1095.4|1095.2|1095|3829
1643031760000|2022-01-24 13:42:40||1095.6||1095.6||1095.6||1095.4|300
1643031770000|2022-01-24 13:42:50|1096|1095.4|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|1354
1643031780000|2022-01-24 13:43:00|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|1341
1643031800000|2022-01-24 13:43:20||1095.2||1095||1095.2||1095|0
1643031820000|2022-01-24 13:43:40||1095.2||1095||1095.2||1095|0
1643031830000|2022-01-24 13:43:50|1095.2|1095.2|1095.2|1094.8|1095.4|1095.2|1095.2|1094.8|643
1643031840000|2022-01-24 13:44:00|1095|1094.6|1095|1094.8|1095.2|1094.8|1094.8|1094.4|597
1643031850000|2022-01-24 13:44:10|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1095|560
1643031860000|2022-01-24 13:44:20|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.4|1095|803
1643031870000|2022-01-24 13:44:30|1095.2|1095|1094.8|1094.6|1095.2|1095|1094.8|1094.4|3155
1643031880000|2022-01-24 13:44:40|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094|1937
1643031890000|2022-01-24 13:44:50||1094.4||1094.2||1094.4||1094.2|0
1643031900000|2022-01-24 13:45:00|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.2|2515
1643031910000|2022-01-24 13:45:10|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.6|3141
1643031920000|2022-01-24 13:45:20|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.4|1094.8|775
1643031930000|2022-01-24 13:45:30|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1643031940000|2022-01-24 13:45:40|1095.4|1095|1095.4|1095|1095.6|1095.4|1095.2|1094.8|1926
1643031950000|2022-01-24 13:45:50|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1643031960000|2022-01-24 13:46:00|1095.2|1095.2|1095|1094.6|1095.4|1095.2|1095|1094.6|531
1643031970000|2022-01-24 13:46:10|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|5765
1643031980000|2022-01-24 13:46:20|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|1147
1643031990000|2022-01-24 13:46:30|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|9347
1643032000000|2022-01-24 13:46:40|1095|1094.6|1094.8|1094.4|1095|1094.8|1094.8|1094.4|1907
1643032010000|2022-01-24 13:46:50|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094|0
1643032020000|2022-01-24 13:47:00|1094.6|1094|1094.4|1094.2|1094.6|1094.2|1094.4|1094|2030
1643032030000|2022-01-24 13:47:10|1094.6||1094.4||1094.6||1094.4||0
1643032040000|2022-01-24 13:47:20|1094.6|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.4|4416
1643032050000|2022-01-24 13:47:30|1094.8|1094.8|1094.8|1094.6|1095|1094.8|1094.8|1094.6|3408
1643032060000|2022-01-24 13:47:40|1094.6|1094.4|1095|1094.6|1095|1094.8|1094.6|1094.2|5051
1643032070000|2022-01-24 13:47:50|1095.2|1094.8|1095.6|1095.4|1095.6|1095.4|1095.2|1094.8|3478
1643032080000|2022-01-24 13:48:00|1095.8|1095.2|1095.8|1095.4|1095.8|1095.6|1095.8|1095.2|1604
1643032090000|2022-01-24 13:48:10|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|3478
1643032100000|2022-01-24 13:48:20|1096.4|1096|1095.8|1095.6|1096.6|1096.2|1095.8|1095.6|675
1643032110000|2022-01-24 13:48:30|1095.6|1095.4|1096.2|1096|1096.4|1096|1095.6|1095.4|2991
1643032120000|2022-01-24 13:48:40|1096.4|1095.8|1096.2|1096|1096.4|1096|1096.2|1095.8|0
1643032130000|2022-01-24 13:48:50|1096|1095.8|1095.8|1095.4|1096.4|1096|1095.8|1095.4|2798
1643032140000|2022-01-24 13:49:00|1096|1095.6|1096.2|1095.6|1096.2|1095.8|1095.8|1095.4|3798
1643032150000|2022-01-24 13:49:10|1096.4|1095.8|1096.4|1096|1096.6|1096|1096|1095.8|487
1643032160000|2022-01-24 13:49:20|1096.2|1095.8|1095.8|1095.6|1096.4|1096|1095.8|1095.6|3136
1643032170000|2022-01-24 13:49:30|1095.6|1095.4|1095.2|1095|1095.6|1095.6|1095.2|1095|483
1643032180000|2022-01-24 13:49:40|1095.4|1094.8|1095|1094.6|1095.4|1094.8|1094.8|1094.4|2003
1643032190000|2022-01-24 13:49:50|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|2048
1643032200000|2022-01-24 13:50:00|1094.8|1094.4|1094.6|1094.2|1095|1094.6|1094.4|1094|3115
1643032210000|2022-01-24 13:50:10|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|585
1643032220000|2022-01-24 13:50:20|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|0
1643032230000|2022-01-24 13:50:30|1094.2|1093.8|1093.6|1093.2|1094.2|1093.8|1093.4|1093.2|12018
1643032240000|2022-01-24 13:50:40|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|0
1643032250000|2022-01-24 13:50:50|1093.8|1093.4|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|4091
1643032260000|2022-01-24 13:51:00|1093.8|1093.4|1093.8|1093.4|1094|1093.8|1093.8|1093.4|1212
1643032270000|2022-01-24 13:51:10|1093.6|1093.2|1093.6|1093.4|1093.8|1093.6|1093.6|1093.2|0
1643032280000|2022-01-24 13:51:20|1093.4|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093|4805
1643032290000|2022-01-24 13:51:30|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1643032300000|2022-01-24 13:51:40|1093.4|1093|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|190
1643032310000|2022-01-24 13:51:50|1093|1092.6|1092.6|1092.2|1093.2|1092.8|1092.4|1092|28361
1643032320000|2022-01-24 13:52:00|1092.8|1092.4|1093.6|1093.2|1093.8|1093.4|1092.8|1092.2|5890
1643032330000|2022-01-24 13:52:10|1093.4|1093.4|1094|1093.6|1094|1093.8|1093.4|1093.4|313
1643032340000|2022-01-24 13:52:20|1093.8|1093.8|1094.4|1094|1094.4|1094|1093.8|1093.8|1052
1643032350000|2022-01-24 13:52:30|1094.2|1093.6|1094|1093.6|1094.2|1093.8|1093.8|1093.6|22501
1643032360000|2022-01-24 13:52:40||1093.4||1093.6||1093.8||1093.4|0
1643032370000|2022-01-24 13:52:50|1093.8|1093.8|1094|1093.8|1094|1093.8|1093.8|1093.8|0
1643032380000|2022-01-24 13:53:00|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.6|1093|4017
1643032390000|2022-01-24 13:53:10|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.6|2290
1643032400000|2022-01-24 13:53:20|1094.2|1094.2|1094.4|1094|1094.4|1094.2|1094|1093.6|1500
1643032410000|2022-01-24 13:53:30|1094.2|1094.2|1095|1094.6|1095|1094.6|1094.2|1094.2|694
1643032420000|2022-01-24 13:53:40|1094.8|1094.4|1094.6|1094.2|1095|1094.6|1094.4|1094|140
1643032430000|2022-01-24 13:53:50|1094.4|1094|1094.2|1094|1094.4|1094|1094.2|1093.8|0
1643032440000|2022-01-24 13:54:00|1094|1093.8|1093.8|1093.4|1094|1093.8|1093.8|1093.4|1963
1643032450000|2022-01-24 13:54:10|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1307
1643032460000|2022-01-24 13:54:20|1093.6|1093.2|1093.2|1093|1093.8|1093.2|1093.2|1092.8|2088
1643032470000|2022-01-24 13:54:30||1092.8||1092.8||1093||1092.8|10
1643032480000|2022-01-24 13:54:40|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|2436
1643032490000|2022-01-24 13:54:50|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.6|1092.4|3889
1643032500000|2022-01-24 13:55:00|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|812
1643032510000|2022-01-24 13:55:10|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|1763
1643032520000|2022-01-24 13:55:20|1092.8|1092.4|1093|1092.6|1093.2|1092.8|1092.6|1092.4|913
1643032530000|2022-01-24 13:55:30|1093.2|1092.4|1093|1092.6|1093.2|1092.8|1092.8|1092.4|502
1643032540000|2022-01-24 13:55:40|1092.8|1092.4|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|300
1643032550000|2022-01-24 13:55:50|1093|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|69
1643032560000|2022-01-24 13:56:00|1093|1092.6|1093.2|1093|1093.4|1093|1092.8|1092.6|1683
1643032570000|2022-01-24 13:56:10|1093.4|1093.2|1093.2|1092.8|1093.4|1093.2|1093.2|1092.8|4520
1643032580000|2022-01-24 13:56:20|1093|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1643032600000|2022-01-24 13:56:40|1092.8||1092.8||1092.8||1092.8||1250
1643032610000|2022-01-24 13:56:50|1093|1092.8|1093|1092.8|1093|1092.8|1093|1092.8|533
1643032620000|2022-01-24 13:57:00|1093.2|1093|1093.6|1093.4|1093.6|1093.4|1093.2|1092.8|5114
1643032630000|2022-01-24 13:57:10|1093.4|1093.2|1093.2|1092.8|1093.6|1093.2|1093|1092.8|687
1643032640000|2022-01-24 13:57:20|1093|1092.6|1092.6|1092.4|1093|1092.6|1092.6|1092.4|2192
1643032650000|2022-01-24 13:57:30|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.6|1092.4|1757
1643032660000|2022-01-24 13:57:40|1092.8|1092.4|1093|1092.8|1093|1092.8|1092.8|1092.4|0
1643032670000|2022-01-24 13:57:50|1093.2|1093|1093.8|1093.4|1094|1093.6|1093.2|1093|27804
1643032680000|2022-01-24 13:58:00|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|491
1643032690000|2022-01-24 13:58:10|1093.8|1093.4|1093.4|1093.2|1093.8|1093.4|1093.4|1093.2|0
1643032700000|2022-01-24 13:58:20||1093||1093||1093||1093|0
1643032710000|2022-01-24 13:58:30|1093.2|1092.8|1092.8|1092.4|1093.2|1092.8|1092.4|1092|10012
1643032720000|2022-01-24 13:58:40|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|900
1643032730000|2022-01-24 13:58:50|1093|1092.6|1092.6|1092.2|1093|1092.8|1092.6|1092.2|330
1643032740000|2022-01-24 13:59:00|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1092|10221
1643032750000|2022-01-24 13:59:10|1092|1091.8|1092|1091.8|1092|1091.8|1091.6|1091.4|15942
1643032760000|2022-01-24 13:59:20|1091.8|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.4|889
1643032770000|2022-01-24 13:59:30|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|0
1643032780000|2022-01-24 13:59:40|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1643032790000|2022-01-24 13:59:50|1091.6|1091.2|1091.2|1091|1091.6|1091.2|1091.2|1090.8|2181
1643032800000|2022-01-24 14:00:00|1091.4|1091.2|1091.4|1091|1091.6|1091.4|1091.2|1091|5868
1643032810000|2022-01-24 14:00:10|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|2512
1643032820000|2022-01-24 14:00:20|1090.8|1090.4|1090.2|1089.8|1091|1090.8|1090|1089.6|10033
1643032830000|2022-01-24 14:00:30|1090.4|1090|1091|1090.6|1091|1090.6|1090.2|1089.8|5723
1643032840000|2022-01-24 14:00:40|1090.8|1090.4|1090.4|1090|1091|1090.4|1090.4|1090|6759
1643032850000|2022-01-24 14:00:50|1090.2|1089.8|1090.2|1089.6|1090.4|1090|1090|1089.6|285
1643032860000|2022-01-24 14:01:00|1090|1089.4|1090.4|1089.8|1090.4|1089.8|1089.8|1089.4|1407
1643032870000|2022-01-24 14:01:10|1090.2|1089.6|1090|1089.6|1090.4|1090|1090|1089.6|14
1643032880000|2022-01-24 14:01:20|1089.8|1089.4|1089.2|1088.8|1089.8|1089.4|1089.2|1088.8|22969
1643032890000|2022-01-24 14:01:30|1089.4|1089|1089.6|1089|1090|1089.6|1089.4|1089|4596
1643032900000|2022-01-24 14:01:40|1089.8|1089.2|1090|1089.6|1090|1089.6|1089.8|1089.2|0
1643032910000|2022-01-24 14:01:50|1089.8|1089.4|1090.2|1089.6|1090.4|1089.8|1089.8|1089.4|2131
1643032920000|2022-01-24 14:02:00|1090|1089.8|1090|1089.8|1090|1090|1090|1089.8|5457
1643032930000|2022-01-24 14:02:10|1090.2|1090|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|25843
1643032940000|2022-01-24 14:02:20|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.2|1089.8|22878
1643032960000|2022-01-24 14:02:40|1090.4|1090|1090.6|1090|1090.6|1090|1090.2|1089.8|4553
1643032970000|2022-01-24 14:02:50|1090.4|1090.2|1090.4|1089.8|1090.6|1090.2|1090.4|1089.8|1514
1643032980000|2022-01-24 14:03:00|1090.2|1089.6|1090|1089.6|1090.4|1089.8|1090|1089.6|284
1643032990000|2022-01-24 14:03:10|1090.2|1089.8|1090|1089.8|1090.4|1089.8|1090|1089.6|209
1643033000000|2022-01-24 14:03:20|1090.2|1089.6|1090|1089.6|1090.4|1089.8|1090|1089.4|1478
1643033010000|2022-01-24 14:03:30|1089.8|1089.4|1089.6|1089|1089.8|1089.6|1089.4|1089|0
1643033020000|2022-01-24 14:03:40|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1643033030000|2022-01-24 14:03:50|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1089|1028
1643033040000|2022-01-24 14:04:00|1089.8|1089.4|1090.2|1089.8|1090.4|1090|1089.6|1089.4|18176
1643033050000|2022-01-24 14:04:10|1090|1089.6|1089.8|1089.2|1090|1089.6|1089.6|1089.2|4981
1643033060000|2022-01-24 14:04:20|1089.6|1089|1089.2|1088.8|1089.6|1089|1089|1088.6|203
1643033070000|2022-01-24 14:04:30|1089.4|1089|1090.6|1090|1090.6|1090|1089.4|1089|1953
1643033080000|2022-01-24 14:04:40|1090.4|1090.2|1091.2|1090.6|1091.2|1091|1090.4|1090.2|8310
1643033090000|2022-01-24 14:04:50|1091|1090.4|1091.2|1090.8|1091.2|1090.8|1091|1090.4|0
1643033100000|2022-01-24 14:05:00|1091|1090.6|1090.6|1090|1091|1090.8|1090.6|1090|1827
1643033110000|2022-01-24 14:05:10|1090.4|1090.2|1090.6|1090.4|1090.6|1090.4|1090.4|1090|752
1643033120000|2022-01-24 14:05:20|1090.8|1090.2|1090.6|1090|1091|1090.2|1090.4|1090|207
1643033130000|2022-01-24 14:05:30|1090.4|1089.8|1090|1089.6|1090.4|1089.8|1090|1089.6|4500
1643033140000|2022-01-24 14:05:40|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1643033150000|2022-01-24 14:05:50|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|962
1643033160000|2022-01-24 14:06:00|1090.4|1090|1090.8|1090.2|1090.8|1090.4|1090.2|1089.8|15486
1643033170000|2022-01-24 14:06:10|1090.6|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1643033180000|2022-01-24 14:06:20|1090.2|1090.2|1090.2|1090|1090.2|1090.2|1090.2|1090|1445
1643033190000|2022-01-24 14:06:30|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|1259
1643033200000|2022-01-24 14:06:40|1090.2|1090.2|1089.8|1089.4|1090.2|1090.2|1089.6|1089.4|4857
1643033210000|2022-01-24 14:06:50|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089|140
1643033220000|2022-01-24 14:07:00|1089.6|1089.2|1089.4|1088.8|1089.6|1089.4|1089.4|1088.8|245
1643033230000|2022-01-24 14:07:10|1089.2|1089|1089.8|1089.4|1089.8|1089.4|1089|1088.6|1998
1643033240000|2022-01-24 14:07:20|1089.6|1089.6|1089.4|1088.8|1089.8|1089.6|1089.4|1088.8|1379
1643033250000|2022-01-24 14:07:30|1089.6|1089|1089.4|1088.8|1089.8|1089.4|1089.4|1088.8|3217
1643033260000|2022-01-24 14:07:40|1089.2|1089|1089|1088.6|1089.2|1089.2|1089|1088.6|6223
1643033270000|2022-01-24 14:07:50|1089.2|1088.4|1088.8|1088.4|1089.2|1088.4|1088.8|1088.2|0
1643033280000|2022-01-24 14:08:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.6|1088|1439
1643033290000|2022-01-24 14:08:10|1088.8|1088.4|1088.6|1088.2|1088.8|1088.6|1088.6|1088.2|2885
1643033300000|2022-01-24 14:08:20|1088.8|1088|1088.8|1088.4|1088.8|1088.4|1088.8|1088|0
1643033310000|2022-01-24 14:08:30|1088.6|1088.6|1088.6|1088.2|1088.8|1088.6|1088.6|1088|671
1643033320000|2022-01-24 14:08:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|1105
1643033330000|2022-01-24 14:08:50|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1643033340000|2022-01-24 14:09:00|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088|3675
1643033350000|2022-01-24 14:09:10|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088|2634
1643033370000|2022-01-24 14:09:30|1089|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.4|1322
1643033380000|2022-01-24 14:09:40|1088.8|1088.8|1089|1088.8|1089.2|1088.8|1088.8|1088.6|3836
1643033390000|2022-01-24 14:09:50|1088.8|1088.6|1089|1088.8|1089|1088.8|1088.8|1088.6|2953
1643033400000|2022-01-24 14:10:00|1088.8|1088.6|1088.4|1088|1089|1088.8|1088.2|1087.8|8406
1643033410000|2022-01-24 14:10:10|1088.2|1088.2|1089|1088.6|1089|1088.6|1088.2|1088|2795
1643033420000|2022-01-24 14:10:20|1089.2|1088.8|1089.6|1089.4|1089.6|1089.4|1089.2|1088.8|3371
1643033430000|2022-01-24 14:10:30|1089.8|1089.2|1090.2|1089.6|1090.2|1089.6|1089.8|1089.2|946
1643033440000|2022-01-24 14:10:40|1090|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.6|500
1643033450000|2022-01-24 14:10:50||1089.6||1089.6||1089.6||1089.6|0
1643033460000|2022-01-24 14:11:00||1089.8||1089.6||1089.8||1089.6|100
1643033470000|2022-01-24 14:11:10|1090|1089.8|1090|1089.4|1090|1089.8|1089.8|1089.4|468
1643033480000|2022-01-24 14:11:20|1089.8|1089.2|1089.4|1089|1090|1089.6|1089.4|1089|852
1643033490000|2022-01-24 14:11:30|1089.2|1088.8|1088.8|1088.4|1089.2|1088.8|1088.6|1088.2|3303
1643033500000|2022-01-24 14:11:40|1088.6|1088.6|1088.8|1088.2|1088.8|1088.6|1088.6|1088.2|12257
1643033510000|2022-01-24 14:11:50|1088.6|1088.4|1088.8|1088.2|1088.8|1088.4|1088.4|1088|1580
1643033520000|2022-01-24 14:12:00|1089|1088.4|1089.2|1088.8|1089.2|1088.8|1088.8|1088.2|7134
1643033530000|2022-01-24 14:12:10|1089.4|1089|1090.2|1089.8|1090.2|1089.8|1089.4|1089|891
1643033540000|2022-01-24 14:12:20|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|421
1643033550000|2022-01-24 14:12:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1643033560000|2022-01-24 14:12:40|1090.4|1090|1090.8|1090.2|1090.8|1090.4|1090.4|1089.8|2360
1643033570000|2022-01-24 14:12:50|1091|1090.4|1091|1090.6|1091|1090.8|1090.8|1090.2|6914
1643033580000|2022-01-24 14:13:00|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.8|1090.4|1250
1643033590000|2022-01-24 14:13:10||1090.6||1090.6||1090.8||1090.6|0
1643033600000|2022-01-24 14:13:20|1091.2|1090.8|1090.8|1090.6|1091.2|1091|1090.8|1090.6|955
1643033610000|2022-01-24 14:13:30|1091|1090.4|1090.8|1090.4|1091|1090.4|1090.6|1090.4|1150
1643033620000|2022-01-24 14:13:40|1090.6|1090.2|1091|1090.6|1091|1090.6|1090.4|1090|19370
1643033630000|2022-01-24 14:13:50|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|502
1643033640000|2022-01-24 14:14:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|2126
1643033650000|2022-01-24 14:14:10|1091|1090.6|1091|1090.6|1091.2|1090.6|1090.6|1090.2|3547
1643033660000|2022-01-24 14:14:20|1091.2|1090.8|1091.2|1090.6|1091.2|1091|1091.2|1090.4|760
1643033670000|2022-01-24 14:14:30|1091.4|1090.8|1091.6|1091|1092.4|1092|1091.4|1090.8|36434
1643033680000|2022-01-24 14:14:40|1091.8|1091.2|1091.8|1091.4|1091.8|1091.4|1091.4|1091|2612
1643033690000|2022-01-24 14:14:50|1091.6|1091.2|1091.6|1091.2|1091.8|1091.2|1091.6|1091.2|0
1643033700000|2022-01-24 14:15:00|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.2|1090.6|808
1643033710000|2022-01-24 14:15:10|1091.2|1090.8|1091.8|1091.6|1091.8|1091.6|1091|1090.8|7502
1643033720000|2022-01-24 14:15:20|1091.6|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|2603
1643033730000|2022-01-24 14:15:30|1091.8|1091.4|1092.2|1091.8|1092.2|1092|1091.8|1091.4|6389
1643033740000|2022-01-24 14:15:40|1092.4|1092|1092.6|1092|1093|1092.6|1092.4|1092|10192
1643033750000|2022-01-24 14:15:50|1092.4|1091.8|1092.4|1092|1092.6|1092.2|1092.2|1091.6|4624
1643033760000|2022-01-24 14:16:00|1092.2|1091.8|1092.2|1091.6|1092.2|1092|1092|1091.6|100
1643033770000|2022-01-24 14:16:10|1092|1091.4|1091.6|1091.2|1092|1091.4|1091.6|1091.2|0
1643033780000|2022-01-24 14:16:20|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|4800
1643033790000|2022-01-24 14:16:30|1091.4|1090.6|1090.8|1090.2|1091.4|1090.6|1090.8|1090.2|0
1643033800000|2022-01-24 14:16:40|1090.6|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|1736
1643033810000|2022-01-24 14:16:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|0
1643033820000|2022-01-24 14:17:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090|1358
1643033830000|2022-01-24 14:17:10|1091|1090.6|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|6554
1643033840000|2022-01-24 14:17:20|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1643033850000|2022-01-24 14:17:30|1090.4|1090|1090|1089.8|1090.4|1090|1090|1089.6|2601
1643033860000|2022-01-24 14:17:40|1090.2|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.4|1330
1643033870000|2022-01-24 14:17:50|1090.2|1090|1090.2|1089.8|1090.2|1090|1090|1089.6|6000
1643033880000|2022-01-24 14:18:00|1090|1090|1090.4|1089.8|1090.4|1090|1090|1089.8|2084
1643033890000|2022-01-24 14:18:10|1090.2|1089.6|1089.4|1089.2|1090.2|1089.6|1089.4|1089.2|4429
1643033900000|2022-01-24 14:18:20|1089.2|1089|1089.4|1089|1089.4|1089.2|1089|1088.6|11360
1643033920000|2022-01-24 14:18:40||1089.2||1089||1089.2||1089|400
1643033940000|2022-01-24 14:19:00|1089.6|1089.2|1089.2|1088.8|1089.6|1089.4|1089.2|1088.8|9954
1643033950000|2022-01-24 14:19:10|1089.4|1089|1089.4|1088.8|1089.6|1089.2|1089.4|1088.8|1514
1643033960000|2022-01-24 14:19:20|1089.2|1088.6|1089.2|1088.8|1089.2|1088.8|1088.6|1088|9236
1643033970000|2022-01-24 14:19:30|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|2996
1643033980000|2022-01-24 14:19:40|1088.8|1088.4|1089|1088.6|1089|1088.8|1088.8|1088.4|1289
1643033990000|2022-01-24 14:19:50|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.6|1088.2|0
1643034000000|2022-01-24 14:20:00|1088.8|1088.2|1089|1088.4|1089|1088.6|1088.8|1088.2|1000
1643034010000|2022-01-24 14:20:10||1088.6||1088.4||1088.6||1088.4|0
1643034020000|2022-01-24 14:20:20|1088.8|1088.6|1088.6|1088|1088.8|1088.6|1088.4|1088|0
1643034030000|2022-01-24 14:20:30||1088.2||1088.2||1088.2||1088.2|3000
1643034040000|2022-01-24 14:20:40||1088.4||1088||1088.4||1088|421
1643034050000|2022-01-24 14:20:50|1088.8|1088.2|1088.8|1088.4|1088.8|1088.6|1088.8|1088.2|1136
1643034060000|2022-01-24 14:21:00|1088.6|1088.2|1088|1087.6|1088.8|1088.2|1088|1087.6|5050
1643034070000|2022-01-24 14:21:10|1088.2|1087.4|1087.6|1087|1088.2|1087.6|1087.4|1087|0
1643034080000|2022-01-24 14:21:20|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|0
1643034090000|2022-01-24 14:21:30|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087|1527
1643034100000|2022-01-24 14:21:40|1087.4|1087|1088.2|1087.6|1088.2|1087.8|1087.4|1087|1735
1643034110000|2022-01-24 14:21:50|1088.4|1088|1087.8|1087.2|1088.6|1088.2|1087.8|1087.2|3215
1643034120000|2022-01-24 14:22:00|1088|1087.4|1088.4|1087.8|1088.4|1088|1088|1087.4|242
1643034130000|2022-01-24 14:22:10|1088.2|1087.6|1088.6|1088|1088.6|1088|1088.2|1087.6|0
1643034140000|2022-01-24 14:22:20|1088.4|1088.2|1088.6|1088|1088.6|1088.2|1088.4|1088|0
1643034150000|2022-01-24 14:22:30|1088.4|1087.8|1088|1087.4|1088.6|1088|1087.8|1087.4|1479
1643034160000|2022-01-24 14:22:40|1087.8||1087.8||1088||1087.6||0
1643034170000|2022-01-24 14:22:50|1087.6|1087.2|1087.6|1087.4|1087.8|1087.4|1087.4|1087|2140
1643034180000|2022-01-24 14:23:00|1087.4|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|48
1643034190000|2022-01-24 14:23:10||1087.2||1087||1087.2||1087|0
1643034200000|2022-01-24 14:23:20||1087.2||1087||1087.2||1087|0
1643034210000|2022-01-24 14:23:30|1087.8|1087.2|1087.4|1087|1087.8|1087.6|1087.4|1087|6740
1643034220000|2022-01-24 14:23:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|2483
1643034230000|2022-01-24 14:23:50|1087|1086.6|1087|1086.4|1087|1086.8|1086.8|1086.4|0
1643034240000|2022-01-24 14:24:00|1086.8|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086|1906
1643034250000|2022-01-24 14:24:10|1086.4|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086|53
1643034260000|2022-01-24 14:24:20|1086.2|1086|1086.6|1086.2|1086.6|1086.2|1086|1085.8|18265
1643034270000|2022-01-24 14:24:30|1086.4|1086|1086.6|1086.2|1086.8|1086.4|1086.2|1086|20729
1643034280000|2022-01-24 14:24:40|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1086.2|1086|29319
1643034290000|2022-01-24 14:24:50|1086.6|1086.2|1086.2|1085.8|1086.8|1086.4|1086|1085.6|25502
1643034300000|2022-01-24 14:25:00|1086.4|1086|1086|1085.8|1086.4|1086|1085.2|1085|24021
1643034310000|2022-01-24 14:25:10|1086.2|1086|1086.2|1085.8|1086.2|1086|1086|1085.6|4482
1643034320000|2022-01-24 14:25:20|1086.4|1086|1087.2|1086.6|1087.2|1086.6|1086.4|1085.8|3851
1643034330000|2022-01-24 14:25:30|1087|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|421
1643034340000|2022-01-24 14:25:40|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.4|1086|1292
1643034350000|2022-01-24 14:25:50|1086.4|1086|1086.4|1086.2|1086.8|1086.4|1086.4|1086|0
1643034360000|2022-01-24 14:26:00|1086.6|1086|1087|1086.6|1087|1086.8|1086.6|1086|12525
1643034370000|2022-01-24 14:26:10|1086.8|1086.4|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|11203
1643034380000|2022-01-24 14:26:20|1087|1086.6|1087.2|1086.8|1087.2|1087|1087|1086.6|2826
1643034390000|2022-01-24 14:26:30|1087.4|1087|1087.6|1087.2|1088|1087.6|1087.4|1087|20545
1643034400000|2022-01-24 14:26:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|537
1643034410000|2022-01-24 14:26:50|1088|1087.6|1088|1087.8|1088|1087.8|1088|1087.6|757
1643034420000|2022-01-24 14:27:00|1088.2|1088|1088.8|1088.4|1088.8|1088.4|1088.2|1087.8|8495
1643034430000|2022-01-24 14:27:10|1088.6|1088.6|1088.6|1088.2|1088.6|1088.6|1088.6|1088.2|1486
1643034440000|2022-01-24 14:27:20|1088.8||1088.8||1088.8||1088.6||0
1643034450000|2022-01-24 14:27:30|1088.6|1088|1088.6|1088|1088.6|1088.2|1088.2|1087.8|6455
1643034460000|2022-01-24 14:27:40|1088.4|1088.2|1088.6|1088|1088.6|1088.2|1088.4|1088|0
1643034470000|2022-01-24 14:27:50|1088.8|1088.2|1088.6|1088|1089|1088.8|1088.4|1088|16065
1643034480000|2022-01-24 14:28:00|1088.8|1088.2|1089.2|1088.8|1089.2|1089|1088.8|1088|26714
1643034490000|2022-01-24 14:28:10|1089|1088.6|1088.8|1088.2|1089|1088.6|1088.4|1088|17831
1643034500000|2022-01-24 14:28:20|1088.6|1088|1088.4|1088|1088.6|1088|1088|1087.6|4284
1643034510000|2022-01-24 14:28:30|1088.6|1088.2|1089|1088.8|1089|1088.8|1088.6|1088|701
1643034520000|2022-01-24 14:28:40|1088.8|1088.6|1089.2|1088.8|1089.2|1089|1088.8|1088.6|1540
1643034530000|2022-01-24 14:28:50|1089|1088.6|1088.8|1088.4|1089|1088.8|1088.8|1088.4|0
1643034540000|2022-01-24 14:29:00|1088.6|1088.2|1087.6|1087|1088.6|1088.2|1087.4|1087|7856
1643034550000|2022-01-24 14:29:10|1087.4|1087.2|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|568
1643034560000|2022-01-24 14:29:20|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|7408
1643034570000|2022-01-24 14:29:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1263
1643034580000|2022-01-24 14:29:40|1087.6||1087.6||1087.6||1087.6||0
1643034590000|2022-01-24 14:29:50|1087.8|1087.6|1087.6|1087.4|1087.8|1087.6|1087.4|1087|5565
1643034600000|2022-01-24 14:30:00|1087.4|1087.2|1086.4|1086|1087.6|1087.2|1086.2|1086|29608
1643034610000|2022-01-24 14:30:10|1086.6|1086.2|1085|1084.6|1086.8|1086.2|1084.8|1084.4|15000
1643034620000|2022-01-24 14:30:20|1085.2|1084.8|1085.6|1085.2|1086|1085.6|1085.2|1084.8|10292
1643034630000|2022-01-24 14:30:30|1085.8|1085.4|1085.6|1085|1086|1085.6|1085.2|1084.6|1508
1643034640000|2022-01-24 14:30:40|1085.8|1085.2|1086.2|1085.8|1086.6|1086.2|1085.6|1085.2|4187
1643034650000|2022-01-24 14:30:50|1086|1086|1087.2|1087|1087.2|1087|1086|1086|3633
1643034660000|2022-01-24 14:31:00|1087|1086.8|1089.2|1088.8|1089.2|1088.8|1087|1086.6|37396
1643034670000|2022-01-24 14:31:10|1089.4|1089|1089.8|1089.4|1089.8|1089.6|1088.8|1088.4|5059
1643034680000|2022-01-24 14:31:20|1089.6|1089.2|1089.2|1088.8|1089.8|1089.6|1088.8|1088.4|972
1643034690000|2022-01-24 14:31:30|1089.4|1089|1089.4|1088.8|1089.8|1089.4|1089.2|1088.6|17028
1643034700000|2022-01-24 14:31:40|1089.2|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.6|3375
1643034710000|2022-01-24 14:31:50|1089.4|1089|1088.8|1088.4|1089.4|1089|1088.4|1088|1052
1643034720000|2022-01-24 14:32:00|1088.6|1088.6|1090|1089.6|1090|1089.6|1088.6|1088.2|4335
1643034730000|2022-01-24 14:32:10|1089.8|1089.4|1091.2|1090.6|1091.2|1090.8|1089.8|1089.4|6740
1643034740000|2022-01-24 14:32:20|1091|1090.8|1090.8|1090.4|1091.2|1091|1090.2|1089.8|4688
1643034750000|2022-01-24 14:32:30|1091|1090.6|1091.8|1091.2|1091.8|1091.6|1091|1090.6|4789
1643034760000|2022-01-24 14:32:40|1092|1091.4|1091.2|1090.8|1092.4|1092.2|1091|1090.6|11920
1643034770000|2022-01-24 14:32:50|1091.4|1091|1091.4|1091|1091.6|1091.2|1091|1090.6|4883
1643034780000|2022-01-24 14:33:00|1091.6|1091.2|1091.6|1091|1092.2|1091.8|1091.4|1091|4905
1643034790000|2022-01-24 14:33:10|1091.4|1090.8|1091.4|1090.8|1092|1091.6|1091|1090.4|16347
1643034800000|2022-01-24 14:33:20|1091.2|1090.6|1090.2|1089.8|1091.2|1090.6|1090|1089.4|7101
1643034810000|2022-01-24 14:33:30|1090|1089.6|1089.2|1088.8|1090|1089.6|1089|1088.6|4425
1643034820000|2022-01-24 14:33:40|1089|1088.6|1089.4|1089|1089.6|1089.2|1088.8|1088.2|10368
1643034830000|2022-01-24 14:33:50|1089.2|1088.8|1089.4|1089|1089.6|1089.2|1089|1088.6|3586
1643034840000|2022-01-24 14:34:00|1089.2|1088.8|1088.2|1087.8|1089.2|1088.8|1088.2|1087.6|1713
1643034850000|2022-01-24 14:34:10|1088|1087.6|1088.2|1087.8|1088.6|1088.4|1087.8|1087.2|10846
1643034860000|2022-01-24 14:34:20|1088|1087.6|1087.4|1087|1088|1087.6|1087|1086.6|22726
1643034870000|2022-01-24 14:34:30|1087.6|1086.8|1088.2|1087.6|1088.4|1088|1087.4|1086.8|8407
1643034880000|2022-01-24 14:34:40|1088.4|1087.8|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|3725
1643034890000|2022-01-24 14:34:50|1088.4|1088|1089.2|1088.6|1089.6|1089.2|1088.4|1088|4686
1643034900000|2022-01-24 14:35:00|1089|1088.4|1088.6|1088.2|1089|1088.6|1087.8|1087.2|5482
1643034910000|2022-01-24 14:35:10|1088.8|1088.4|1090.2|1089.6|1090.2|1089.6|1088.8|1088.4|6019
1643034920000|2022-01-24 14:35:20|1090.4|1089.8|1091|1090.6|1091.2|1090.8|1090.4|1089.8|2688
1643034930000|2022-01-24 14:35:30|1090.8|1090.4|1090.2|1089.6|1090.8|1090.4|1089.6|1089.2|11176
1643034940000|2022-01-24 14:35:40|1090.4|1089.8|1090|1089.6|1090.6|1090.2|1090|1089.4|9836
1643034950000|2022-01-24 14:35:50|1089.8|1089.4|1089.6|1089.2|1090.4|1090|1089.6|1089.2|1562
1643034960000|2022-01-24 14:36:00|1089.4|1089|1088.6|1088.2|1089.4|1089|1088.4|1087.8|7133
1643034970000|2022-01-24 14:36:10|1088.4|1088|1089.4|1088.8|1089.8|1089.2|1088.4|1088|345
1643034980000|2022-01-24 14:36:20|1089.2|1089|1089.2|1088.8|1089.4|1089.2|1089|1088.6|1406
1643034990000|2022-01-24 14:36:30|1089|1088.6|1088|1087.6|1089|1088.6|1088|1087.6|12050
1643035000000|2022-01-24 14:36:40|1088.2|1087.4|1087.8|1087.2|1088.2|1087.4|1087.4|1087|8016
1643035010000|2022-01-24 14:36:50|1088|1087.4|1089|1088.8|1089|1088.8|1087.8|1087.4|3414
1643035020000|2022-01-24 14:37:00|1089.2|1089|1089.8|1089.4|1090|1089.6|1089|1088.6|10053
1643035030000|2022-01-24 14:37:10|1089.6|1089.2|1088.8|1088.2|1089.6|1089.2|1088.4|1087.8|5357
1643035040000|2022-01-24 14:37:20|1088.6|1088.4|1089.6|1089|1089.6|1089.2|1088.6|1088.2|10534
1643035050000|2022-01-24 14:37:30|1089.4|1088.8|1088.2|1088|1089.4|1088.8|1088.2|1087.8|5374
1643035060000|2022-01-24 14:37:40|1088|1087.8|1088.2|1087.8|1088.4|1087.8|1087.6|1087.2|9914
1643035070000|2022-01-24 14:37:50|1088.4|1087.6|1088.2|1087.8|1088.4|1087.8|1088|1087.6|0
1643035080000|2022-01-24 14:38:00|1088|1088|1087.6|1087.2|1088.4|1088|1087.2|1087|22457
1643035090000|2022-01-24 14:38:10|1087.8|1087|1088.2|1088|1088.4|1088|1087.6|1087|9117
1643035100000|2022-01-24 14:38:20|1088.4|1087.8|1089|1088.4|1089.2|1088.8|1088.2|1087.8|12821
1643035110000|2022-01-24 14:38:30|1089.2|1088.6|1089.6|1089.2|1090|1089.6|1089.2|1088.4|4782
1643035120000|2022-01-24 14:38:40|1089.4|1089|1090|1089.6|1090|1089.8|1089.4|1089|8574
1643035130000|2022-01-24 14:38:50|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1089.8|1089.2|5189
1643035140000|2022-01-24 14:39:00|1090|1089.6|1089.6|1089.2|1090.2|1089.8|1089.2|1088.8|9243
1643035150000|2022-01-24 14:39:10|1089.4|1089|1090.6|1090.4|1090.8|1090.6|1089.2|1088.8|8773
1643035160000|2022-01-24 14:39:20|1090.4|1090.2|1090.6|1090.2|1090.8|1090.6|1090|1089.6|2315
1643035170000|2022-01-24 14:39:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090|469
1643035180000|2022-01-24 14:39:40|1090.4|1090|1090.4|1090|1090.6|1090.2|1090|1089.6|4213
1643035190000|2022-01-24 14:39:50|1090.2|1089.8|1090.4|1090|1090.6|1090|1090|1089.6|1207
1643035200000|2022-01-24 14:40:00|1090.2|1089.8|1089.6|1089|1090.2|1089.8|1089.4|1089|3748
1643035210000|2022-01-24 14:40:10|1089.4|1089.2|1090.2|1089.8|1090.2|1089.8|1089.4|1089|1190
1643035220000|2022-01-24 14:40:20|1090.4|1090|1089.2|1088.6|1090.4|1090|1089|1088.6|28734
1643035230000|2022-01-24 14:40:30|1089|1088.8|1089|1088.6|1089.6|1089.2|1089|1088.6|3298
1643035240000|2022-01-24 14:40:40|1088.8|1088.4|1088|1087.4|1088.8|1088.4|1087.6|1087.2|25962
1643035250000|2022-01-24 14:40:50|1087.8|1087.2|1087.2|1086.6|1088|1087.4|1087.2|1086.6|7834
1643035260000|2022-01-24 14:41:00|1087||1087||1087||1087||0
1643035320000|2022-01-24 14:42:00|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1052
1643035330000|2022-01-24 14:42:10|1089.6|1089|1089.4|1089|1089.8|1089.4|1089.4|1088.8|65
1643035340000|2022-01-24 14:42:20|1089.6|1089.2|1089.6|1089|1090.2|1089.8|1089.2|1088.8|7484
1643035350000|2022-01-24 14:42:30|1089.4|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1088.8|1301
1643035360000|2022-01-24 14:42:40|1089.6|1088.8|1090|1089.6|1090|1089.6|1089.4|1088.8|2563
1643035370000|2022-01-24 14:42:50|1090.2|1089.8|1090|1089.4|1090.4|1089.8|1089.8|1089.4|230
1643035380000|2022-01-24 14:43:00|1089.8|1089.6|1091|1090.6|1091|1090.6|1089.8|1089.4|2948
1643035390000|2022-01-24 14:43:10|1090.8|1090.4|1090.4|1089.8|1090.8|1090.6|1090.2|1089.6|4759
1643035400000|2022-01-24 14:43:20|1090.6|1090|1089.4|1089|1090.6|1090|1089.4|1089|2007
1643035410000|2022-01-24 14:43:30|1089.6|1089.2|1089.6|1089.2|1089.8|1089.2|1089.4|1088.8|2963
1643035420000|2022-01-24 14:43:40|1089.4|1089|1089|1088.4|1089.6|1089|1088.8|1088.4|2399
1643035430000|2022-01-24 14:43:50||1088.6||1088.6||1088.8||1088.6|0
1643035440000|2022-01-24 14:44:00|1088.8|1088.4|1088.8|1088.6|1089|1088.6|1088.8|1088.4|845
1643035450000|2022-01-24 14:44:10|1089|1088.4|1088.2|1088|1089|1088.4|1088.2|1087.8|4634
1643035460000|2022-01-24 14:44:20|1088.4|1087.8|1088.6|1088.2|1088.6|1088.2|1088.4|1087.8|286
1643035470000|2022-01-24 14:44:30|1088.8|1088.4|1088.6|1088|1089|1088.6|1088.4|1088|4471
1643035480000|2022-01-24 14:44:40|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|300
1643035490000|2022-01-24 14:44:50|1088|1087.4|1087.4|1086.8|1088|1087.6|1086.6|1086.4|45973
1643035500000|2022-01-24 14:45:00|1087.2|1087|1086.4|1086|1087.2|1087|1086.2|1085.6|4528
1643035510000|2022-01-24 14:45:10|1086.2|1085.8|1085.8|1085.4|1086.2|1085.8|1085.4|1085|2739
1643035520000|2022-01-24 14:45:20|1085.6|1085.2|1085|1084.4|1085.6|1085.2|1084.6|1084.2|12732
1643035530000|2022-01-24 14:45:30|1084.8|1084.2|1084.6|1084|1085|1084.6|1084|1083.8|7503
1643035540000|2022-01-24 14:45:40|1084.4|1083.8|1084|1083.6|1084.8|1084.2|1084|1083.4|10015
1643035550000|2022-01-24 14:45:50|1084.2|1083.8|1084.2|1083.8|1084.6|1084|1083.6|1083.2|5525
1643035560000|2022-01-24 14:46:00|1084|1084|1084.6|1084.2|1084.6|1084.2|1083.6|1083.2|322
1643035570000|2022-01-24 14:46:10|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.4|1083.8|1861
1643035580000|2022-01-24 14:46:20|1085|1084.2|1084|1083.4|1085|1084.6|1084|1083.4|1547
1643035590000|2022-01-24 14:46:30|1083.8|1083.2|1083.2|1082.6|1083.8|1083.2|1082.8|1082.4|11583
1643035600000|2022-01-24 14:46:40|1083.4|1082.8|1083.8|1083.2|1083.8|1083.4|1083.2|1082.8|5319
1643035610000|2022-01-24 14:46:50|1083.6|1083|1082.8|1082.2|1083.8|1083.4|1082.6|1082|14865
1643035620000|2022-01-24 14:47:00|1082.6|1082.4|1082.8|1082.4|1083|1082.6|1082.6|1082.2|1538
1643035630000|2022-01-24 14:47:10|1082.6|1082.2|1083|1082.6|1083|1082.8|1082.4|1082|10291
1643035640000|2022-01-24 14:47:20|1082.8|1082.4|1082.4|1082.2|1083|1082.8|1082.4|1082|6565
1643035650000|2022-01-24 14:47:30|1082.6|1082.4|1081.8|1081.2|1082.8|1082.4|1081.4|1081|26611
1643035660000|2022-01-24 14:47:40|1081.6|1081.4|1081.4|1080.8|1082|1081.6|1081|1080.6|24283
1643035670000|2022-01-24 14:47:50|1081.8|1081|1082.6|1082|1083.6|1083|1081.8|1081|76371
1643035680000|2022-01-24 14:48:00|1082.4|1081.8|1082|1081.4|1082.4|1081.8|1081.8|1081.2|1934
1643035690000|2022-01-24 14:48:10|1081.8|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.2|4262
1643035700000|2022-01-24 14:48:20|1081.6|1081.2|1081.6|1081.4|1081.8|1081.6|1081.2|1080.8|19456
1643035710000|2022-01-24 14:48:30|1081.8|1081.6|1082.2|1081.6|1083|1082.4|1081.8|1081.4|33569
1643035720000|2022-01-24 14:48:40|1082|1081.4|1082.4|1081.8|1082.4|1082|1082|1081.4|8920
1643035730000|2022-01-24 14:48:50|1082.2|1081.6|1082.8|1082.2|1082.8|1082.2|1082|1081.4|4891
1643035740000|2022-01-24 14:49:00|1082.6|1082|1083.6|1083|1083.6|1083.2|1082.4|1082|8205
1643035750000|2022-01-24 14:49:10|1083.8|1083.4|1082.8|1082.4|1084|1083.6|1082.8|1082.4|5165
1643035760000|2022-01-24 14:49:20|1082.6|1082.2|1082.8|1082.2|1082.8|1082.2|1082.6|1082|500
1643035770000|2022-01-24 14:49:30|1082.6|1082.4|1082.4|1082|1082.6|1082.4|1082.2|1081.6|2200
1643035780000|2022-01-24 14:49:40|1082.6|1081.8|1081.8|1081.2|1082.6|1082|1081.8|1081.2|1862
1643035790000|2022-01-24 14:49:50|1082|1081|1081.6|1081|1082|1081|1081.6|1081|0
1643035800000|2022-01-24 14:50:00|1081.8|1081.4|1081.8|1081.2|1082.2|1081.8|1081.6|1081|2194
1643035810000|2022-01-24 14:50:10|1081.6|1081|1081.8|1081.4|1082|1081.4|1081.6|1081|0
1643035820000|2022-01-24 14:50:20|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|1198
1643035830000|2022-01-24 14:50:30|1082|1081.6|1082.2|1081.8|1082.6|1082|1082|1081.6|1540
1643035840000|2022-01-24 14:50:40|1082|1081.6|1082|1081.4|1082.4|1081.8|1081.8|1081.4|4738
1643035850000|2022-01-24 14:50:50|1082.2|1081.6|1082.6|1082.2|1082.8|1082.2|1082.2|1081.6|428
1643035860000|2022-01-24 14:51:00|1082.8|1082.4|1082.6|1082.2|1082.8|1082.6|1082.6|1082|1686
1643035870000|2022-01-24 14:51:10|1082.4|1082|1082.4|1081.8|1082.6|1082|1082|1081.8|16821
1643035880000|2022-01-24 14:51:20|1082.2|1081.2|1081.8|1081.2|1082.4|1081.4|1081.4|1081.2|32101
1643035950000|2022-01-24 14:52:30|1081.2|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.8|1599
1643035960000|2022-01-24 14:52:40|1081.2|1080.6|1080.6|1080.2|1081.4|1080.6|1080.4|1080.2|8627
1643035970000|2022-01-24 14:52:50|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.2|4109
1643035980000|2022-01-24 14:53:00|1081|1080.2|1081|1080.6|1081|1080.6|1081|1080.2|0
1643035990000|2022-01-24 14:53:10|1080.8|1080.4|1080.6|1080.2|1081|1080.6|1080.6|1080.2|3233
1643036000000|2022-01-24 14:53:20|1080.4|1080|1078.6|1078.2|1080.4|1080|1078.4|1078|151904
1643036010000|2022-01-24 14:53:30|1078.8|1078.4|1079.2|1078.6|1079.4|1078.8|1078.8|1078.4|5785
1643036020000|2022-01-24 14:53:40|1079|1079|1079|1078.4|1079.2|1079|1078.8|1078.4|3752
1643036030000|2022-01-24 14:53:50|1079.2|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|2879
1643036040000|2022-01-24 14:54:00|1079.4|1079|1080.2|1080|1080.4|1080|1079.2|1078.8|4852
1643036050000|2022-01-24 14:54:10|1080.4|1080.2|1081.4|1080.8|1081.4|1080.8|1080.2|1080|2406
1643036060000|2022-01-24 14:54:20|1081.2|1080.6|1080.4|1080|1081.2|1080.6|1080.2|1079.6|7997
1643036070000|2022-01-24 14:54:30|1080.6|1079.8|1080|1079.4|1080.6|1080|1079.6|1079.2|430
1643036080000|2022-01-24 14:54:40|1079.8|1079.2|1079.8|1079.4|1080.4|1080.2|1079.6|1079.2|56248
1643036090000|2022-01-24 14:54:50|1079.4|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079.2|2300
1643036100000|2022-01-24 14:55:00|1079.4|1079|1079.8|1079.2|1079.8|1079.4|1079.2|1078.8|2779
1643036110000|2022-01-24 14:55:10|1079.6|1079.6|1080.4|1080|1080.6|1080.2|1079.6|1079.6|22767
1643036120000|2022-01-24 14:55:20|1080.6|1080.2|1081.8|1081.4|1082|1081.4|1080.6|1080.2|951
1643036130000|2022-01-24 14:55:30|1082|1081.6|1082.8|1082.4|1082.8|1082.4|1082|1081.6|3040
1643036140000|2022-01-24 14:55:40|1083|1082.6|1082.8|1082.2|1083.6|1083.2|1082.6|1082.2|3938
1643036150000|2022-01-24 14:55:50|1082.6|1082.4|1082.4|1081.8|1082.8|1082.4|1082|1081.6|573
1643036160000|2022-01-24 14:56:00|1082.6|1082|1083|1082.6|1083|1082.6|1082.4|1081.8|1213
1643036170000|2022-01-24 14:56:10|1083.2|1082.4|1083.4|1082.8|1083.6|1083.2|1083|1082.4|5231
1643036180000|2022-01-24 14:56:20|1083.2|1082.6|1082.8|1082.2|1083.2|1082.6|1082.4|1081.8|5071
1643036190000|2022-01-24 14:56:30|1082.6|1082|1082|1081.6|1082.6|1082|1082|1081.6|2315
1643036200000|2022-01-24 14:56:40|1081.8|1081.4|1081.6|1081.2|1082|1081.4|1081.4|1080.8|786
1643036210000|2022-01-24 14:56:50|1081.8|1081|1081.2|1080.8|1081.8|1081.4|1081.2|1080.8|882
1643036220000|2022-01-24 14:57:00|1081|1080.6|1080.6|1080.2|1081.2|1080.8|1080.6|1080.2|715
1643036230000|2022-01-24 14:57:10|1080.8|1080.4|1080.4|1080|1080.8|1080.4|1080.4|1079.8|1159
1643036240000|2022-01-24 14:57:20|1080.6|1079.8|1080.4|1080|1080.8|1080.4|1080.4|1079.8|1198
1643036250000|2022-01-24 14:57:30|1080.6|1080.2|1080.6|1080|1080.8|1080.6|1080.4|1080|189
1643036260000|2022-01-24 14:57:40|1080.8|1080.2|1080.6|1080.2|1081|1080.6|1080.6|1080.2|1413
1643036270000|2022-01-24 14:57:50|1080.4|1080|1080.4|1080|1080.8|1080.2|1080.4|1080|835
1643036280000|2022-01-24 14:58:00|1080|1079.8|1080.6|1080.2|1080.8|1080.4|1080|1079.8|21428
1643036290000|2022-01-24 14:58:10|1080.4|1080|1080.4|1080.2|1080.4|1080.2|1080|1079.6|2130
1643036300000|2022-01-24 14:58:20|1080.6|1080.4|1081.4|1081|1081.4|1081|1080.6|1080.2|2437
1643036310000|2022-01-24 14:58:30|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|491
1643036320000|2022-01-24 14:58:40|1080.8|1080.4|1080|1079.6|1080.8|1080.6|1079.8|1079.4|7199
1643036330000|2022-01-24 14:58:50|1080.2|1079.8|1080|1079.4|1080.2|1079.8|1079.8|1079.4|2421
1643036340000|2022-01-24 14:59:00|1079.8|1079.2|1080.2|1079.8|1080.4|1080.2|1079.6|1079.2|6189
1643036350000|2022-01-24 14:59:10|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.4|1079.8|7907
1643036360000|2022-01-24 14:59:20|1080.8|1080|1081|1080.6|1081.6|1081.2|1080.8|1080|5708
1643036370000|2022-01-24 14:59:30|1081.2|1080.8|1082.2|1081.8|1082.2|1081.8|1081|1080.8|501
1643036380000|2022-01-24 14:59:40|1082|1081.6|1081.8|1081.2|1082.2|1081.6|1081.6|1081.2|3472
1643036390000|2022-01-24 14:59:50|1081.6|1081.4|1081.6|1081|1081.8|1081.4|1081.4|1081|0
1643036400000|2022-01-24 15:00:00|1081.4|1080.8|1081|1080.4|1081.4|1081|1080.6|1080.2|10672
1643036410000|2022-01-24 15:00:10|1080.8|1080.6|1081.6|1081.2|1082|1081.6|1080.6|1080.6|14895
1643036420000|2022-01-24 15:00:20|1081.4|1081|1081.8|1081.2|1082.2|1081.8|1081.2|1080.8|4465
1643036430000|2022-01-24 15:00:30|1081.6|1081.4|1082.6|1082.2|1082.8|1082.4|1081.6|1081.4|31470
1643036440000|2022-01-24 15:00:40|1082.4|1082|1082.8|1082.4|1082.8|1082.4|1082.4|1082|2436
1643036450000|2022-01-24 15:00:50|1082.6|1082.2|1081.4|1080.8|1082.6|1082.2|1081.2|1080.8|3628
1643036460000|2022-01-24 15:01:00|1081.2|1080.6|1081|1080.4|1081.4|1080.8|1080.8|1080.4|5073
1643036490000|2022-01-24 15:01:30|1081.6|1081|1081.4|1081|1081.6|1081|1081.4|1081|765
1643036500000|2022-01-24 15:01:40|1081.2|1080.8|1081|1080.6|1081.2|1081|1081|1080.4|472
1643036510000|2022-01-24 15:01:50|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.6|1686
1643036520000|2022-01-24 15:02:00|1081.4|1081|1081|1080.8|1081.4|1081|1081|1080.8|3713
1643036530000|2022-01-24 15:02:10|1080.8|1080.6|1080.8|1080.4|1081|1080.8|1080.6|1080.4|23445
1643036540000|2022-01-24 15:02:20|1080.6|1080.6|1080.6|1080.4|1080.8|1080.6|1080.6|1080.4|10252
1643036550000|2022-01-24 15:02:30|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.6|1080.4|30566
1643036560000|2022-01-24 15:02:40|1081.2|1080.8|1080.6|1080.4|1081.2|1081|1080.6|1080.4|27846
1643036570000|2022-01-24 15:02:50|1080.4|1080.2|1079.6|1079.2|1080.4|1080.2|1079.6|1079.2|17111
1643036580000|2022-01-24 15:03:00|1079.4|1079|1079.8|1079.2|1079.8|1079.4|1079.2|1079|1651
1643036590000|2022-01-24 15:03:10|1079.6|1079|1078.6|1078.2|1079.6|1079.2|1078.4|1078|16686
1643036600000|2022-01-24 15:03:20|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.2|1078|1542
1643036610000|2022-01-24 15:03:30|1078.2|1077.8|1078|1077.4|1078.2|1078|1077.6|1077.2|17877
1643036620000|2022-01-24 15:03:40|1078.2|1077.6|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|5269
1643036630000|2022-01-24 15:03:50|1078|1077.6|1078|1077.4|1078.2|1078|1077.8|1077.4|6718
1643036640000|2022-01-24 15:04:00|1077.8|1077.6|1078.4|1078|1078.4|1078.2|1077.8|1077.6|4406
1643036650000|2022-01-24 15:04:10|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078|1077.6|8000
1643036660000|2022-01-24 15:04:20|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|7269
1643036670000|2022-01-24 15:04:30|1077.8|1077.4|1078|1077.8|1078|1077.8|1077.8|1077.4|0
1643036680000|2022-01-24 15:04:40|1077.8|1077.6|1078|1077.8|1078.4|1078|1077.8|1077.6|11721
1643036690000|2022-01-24 15:04:50|1078.2|1077.6|1077.8|1077.4|1078.2|1077.8|1077.6|1077.4|20810
1643036700000|2022-01-24 15:05:00|1078|1077.6|1078.4|1077.8|1078.4|1078|1078|1077.4|1120
1643036760000|2022-01-24 15:06:00|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|494
1643036770000|2022-01-24 15:06:10|1079.6|1079.2|1078.6|1078.2|1079.6|1079.4|1078.4|1078|79600
1643036780000|2022-01-24 15:06:20|1078.4|1078|1078|1077.4|1078.4|1078.2|1077.8|1077.4|26701
1643036790000|2022-01-24 15:06:30|1078.2|1077.6|1077.4|1077|1078.2|1077.8|1077.4|1077|13133
1643036800000|2022-01-24 15:06:40|1077.2|1077.2|1077.2|1077|1077.6|1077.2|1077.2|1077|4545
1643036810000|2022-01-24 15:06:50|1077|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|98
1643036940000|2022-01-24 15:09:00|1076.2|1076|1073.2|1072.8|1076.2|1076|1072.6|1072.2|79539
1643036950000|2022-01-24 15:09:10|1073|1073|1073.4|1072.8|1073.6|1073.2|1073|1072.8|9740
1643036960000|2022-01-24 15:09:20|1073.2|1073|1073.4|1073.2|1073.6|1073.2|1073|1072.6|3640
1643036970000|2022-01-24 15:09:30|1073.2|1073|1072.8|1072.4|1073.6|1073|1072.6|1072|3282
1643037130000|2022-01-24 15:12:10|1071.6|1071.2|1072.8|1072.6|1073.2|1072.8|1071.6|1071.2|35387
1643037140000|2022-01-24 15:12:20|1073|1072.8|1073.2|1072.8|1073.2|1073|1072.8|1072.6|5394
1643037150000|2022-01-24 15:12:30|1073|1072.6|1073|1072.6|1073.2|1072.8|1072.6|1072.4|8402
1643037160000|2022-01-24 15:12:40|1072.8|1072.4|1073.6|1073|1073.8|1073.4|1072.8|1072.4|24803
1643037170000|2022-01-24 15:12:50|1073.4|1072.8|1071.6|1071|1073.4|1073|1071.4|1071|25187
1643037180000|2022-01-24 15:13:00|1071.4|1071.2|1072.2|1071.8|1072.2|1071.8|1071.4|1071|11490
1643037190000|2022-01-24 15:13:10|1072|1071.6|1072.4|1072|1072.4|1072.2|1071.6|1071.2|11547
1643037200000|2022-01-24 15:13:20|1072.2|1071.8|1072.2|1071.8|1072.4|1072.2|1071.8|1071.4|4937
1643037210000|2022-01-24 15:13:30|1072|1071.6|1072|1071.6|1072|1071.8|1071.8|1071.4|5449
1643037220000|2022-01-24 15:13:40|1072.2|1071.8|1071.8|1071.2|1072.4|1072.2|1071.8|1071.2|7000
1643037230000|2022-01-24 15:13:50|1072|1071.4|1072.4|1072|1072.4|1072|1072|1071.4|5679
1643037240000|2022-01-24 15:14:00|1072.6|1072.2|1072.6|1072|1072.6|1072.4|1072.6|1072|1753
1643037520000|2022-01-24 15:18:40|1072.4|1071.8|1072.4|1072|1072.4|1072.2|1072|1071.8|2341
1643037530000|2022-01-24 15:18:50|1072.2|1071.8|1071.8|1071.4|1072.2|1072|1071.8|1071.4|1911
1643037540000|2022-01-24 15:19:00|1072|1071.6|1072|1071.6|1072.2|1071.8|1071.6|1071.2|2298
1643037550000|2022-01-24 15:19:10|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.6|1071.4|180
1643037560000|2022-01-24 15:19:20|1071.6|1071.2|1071|1070.6|1071.8|1071.4|1071|1070.4|4878
1643037570000|2022-01-24 15:19:30|1070.8|1070.4|1071.2|1070.6|1071.2|1070.8|1070.8|1070.4|4270
1643037580000|2022-01-24 15:19:40|1071|1070.4|1070.6|1070.2|1071|1070.6|1070.4|1070|2770
1643037590000|2022-01-24 15:19:50|1070.8|1070|1070.8|1070.2|1070.8|1070.2|1070.6|1070|0
1643037600000|2022-01-24 15:20:00|1070.6|1070.6|1071|1070.6|1071|1070.8|1070.6|1070.2|3586
1643037610000|2022-01-24 15:20:10|1071.2|1070.8|1071.8|1071.6|1071.8|1071.6|1071.2|1070.8|4393
1643037620000|2022-01-24 15:20:20|1072|1071.4|1073|1072.6|1073|1072.6|1072|1071.4|7408
1643037630000|2022-01-24 15:20:30|1072.8|1072.4|1072.4|1072|1073|1072.6|1072.2|1071.8|2296
1643037640000|2022-01-24 15:20:40|1072.2|1071.8|1073.4|1073|1073.4|1073|1072.2|1071.8|464
1643037650000|2022-01-24 15:20:50|1073.6|1073.4|1073.4|1073|1073.8|1073.4|1073.2|1072.8|2425
1643037660000|2022-01-24 15:21:00|1073.2|1072.8|1073|1072.6|1073.4|1073.2|1073|1072.6|250
1643037670000|2022-01-24 15:21:10|1073.2|1072.8|1072.4|1072|1073.2|1072.8|1072.4|1072|1433
1643037680000|2022-01-24 15:21:20|1072.6|1072.2|1073.8|1073.4|1073.8|1073.4|1072.6|1072.2|5717
1643037690000|2022-01-24 15:21:30|1073.6|1073.6|1073.4|1073|1074|1073.8|1073.4|1073|5906
1643037830000|2022-01-24 15:23:50|1077.2|1076.6|1077.2|1076.6|1077.2|1076.8|1076.8|1076.4|15436
1643037840000|2022-01-24 15:24:00|1077|1076.4|1077.2|1076.8|1077.6|1077.2|1076.8|1076.4|10154
1643037850000|2022-01-24 15:24:10|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.2|1762
1643037860000|2022-01-24 15:24:20|1077|1076.6|1077.8|1077.4|1078.2|1077.6|1077|1076.6|9076
1643037870000|2022-01-24 15:24:30|1078|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1643038000000|2022-01-24 15:26:40|1077.2|1076.8|1077.8|1077.2|1077.8|1077.2|1077.2|1076.6|3095
1643038010000|2022-01-24 15:26:50|1077.6|1077.4|1077.8|1077.6|1078|1077.8|1077.6|1077.2|3642
1643038020000|2022-01-24 15:27:00|1078|1077.8|1078.8|1078.4|1079|1078.4|1078|1077.6|911
1643038030000|2022-01-24 15:27:10|1079|1078.6|1078.4|1078.2|1079|1078.6|1078.4|1078|36
1643038040000|2022-01-24 15:27:20|1079.2|1078|1079.2|1078.8|1079.4|1079|1079|1078|24571
1643038100000|2022-01-24 15:28:20|1080.4|1080|1080.2|1079.8|1080.6|1080|1080.2|1079.8|4080
1643038110000|2022-01-24 15:28:30|1080|1079.6|1079.8|1079.4|1080|1079.8|1079.4|1079|2876
1643038120000|2022-01-24 15:28:40|1080|1079.6|1079.8|1079.2|1080|1079.6|1079.6|1079.2|1522
1643038130000|2022-01-24 15:28:50|1079.6|1079|1079.4|1079.2|1079.6|1079.2|1079.4|1079|1184
1643038140000|2022-01-24 15:29:00|1079.6|1079.4|1079.4|1079|1080|1079.6|1079.4|1078.8|8744
1643038150000|2022-01-24 15:29:10|1079.6|1079.2|1079.6|1079|1079.6|1079.4|1079|1078.6|9195
1643038160000|2022-01-24 15:29:20|1079.4|1079.2|1079.2|1078.8|1079.8|1079.6|1079|1078.8|3572
1643038170000|2022-01-24 15:29:30|1079.4|1079|1078.4|1078|1079.6|1079.2|1078.4|1078|54383
1643038180000|2022-01-24 15:29:40|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.6|1077.2|15042
1643038190000|2022-01-24 15:29:50|1077.6|1077.2|1077.2|1076.6|1077.8|1077.4|1077|1076.6|1252
1643038280000|2022-01-24 15:31:20|1077.6|1077.2|1078.2|1078|1078.2|1078|1077.6|1077.2|19589
1643038320000|2022-01-24 15:32:00|1078.4|1077.8|1079.4|1078.8|1079.4|1079|1078.2|1077.8|9871
1643038330000|2022-01-24 15:32:10|1079.2|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1078.6|2952
1643038340000|2022-01-24 15:32:20|1079.2|1079|1079|1078.4|1079.6|1079|1078.8|1078.4|5163
1643038350000|2022-01-24 15:32:30|1078.8|1078.6|1079.4|1079|1079.4|1079|1078.2|1077.8|30587
1643038360000|2022-01-24 15:32:40|1079.6|1079.2|1079.4|1079|1079.6|1079.4|1079.4|1079|5723
1643038370000|2022-01-24 15:32:50|1079.2|1078.8|1079.6|1079.2|1079.6|1079.2|1079|1078.6|16969
1643038380000|2022-01-24 15:33:00|1079.8|1079.4|1080.4|1080|1080.4|1080.2|1079.6|1079.2|22179
1643038390000|2022-01-24 15:33:10|1080.6|1080.2|1079.8|1079.4|1080.8|1080.4|1079.8|1079.4|10472
1643038400000|2022-01-24 15:33:20|1080|1079.6|1079.2|1078.8|1080.6|1080.4|1079.2|1078.8|58469
1643038410000|2022-01-24 15:33:30|1079|1078.6|1079.2|1078.6|1079.8|1079.6|1079|1078.6|37856
1643038420000|2022-01-24 15:33:40|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.6|0
1643038430000|2022-01-24 15:33:50|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.2|2453
1643038440000|2022-01-24 15:34:00|1079.2|1078.4|1079.8|1079.4|1079.8|1079.6|1079|1078.4|17783
1643038450000|2022-01-24 15:34:10|1079.6|1079.6|1078.2|1077.8|1079.6|1079.6|1078.2|1077.8|13092
1643038460000|2022-01-24 15:34:20|1078.4|1078.2|1079|1078.6|1079|1078.6|1078.4|1078.2|24281
1643038470000|2022-01-24 15:34:30|1079.2|1078.8|1079|1078.8|1079.2|1079|1079|1078.6|5537
1643038480000|2022-01-24 15:34:40||1078.6||1078.6||1078.6||1078.6|720
1643038490000|2022-01-24 15:34:50|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|4248
1643038650000|2022-01-24 15:37:30|1079.6|1079.2|1080.2|1079.8|1080.4|1080|1079.6|1079.2|16613
1643038660000|2022-01-24 15:37:40|1080|1080|1080|1079.8|1080.2|1080|1079.6|1079.4|22513
1643038670000|2022-01-24 15:37:50|1079.8|1079.6|1079.8|1079.2|1080|1079.8|1079.4|1079|28873
1643038680000|2022-01-24 15:38:00|1079.6|1079|1079.4|1079|1079.6|1079.4|1079.2|1079|6796
1643038690000|2022-01-24 15:38:10|1079.2|1078.8|1080|1079.6|1080.2|1080|1079.2|1078.8|46478
1643038700000|2022-01-24 15:38:20|1079.8|1079.4|1079.8|1079.2|1079.8|1079.6|1079.6|1079.2|15716
1643038710000|2022-01-24 15:38:30|1079.6|1079|1078.6|1078.2|1079.6|1079.2|1078.2|1077.8|11993
1643038720000|2022-01-24 15:38:40|1078.4|1078|1078.4|1078.2|1078.8|1078.4|1078.2|1077.8|10890
1643038730000|2022-01-24 15:38:50|1078.2|1078|1078.6|1078.2|1078.6|1078.2|1078.2|1077.8|4281
1643038740000|2022-01-24 15:39:00|1078.4|1078|1079.6|1079.2|1079.8|1079.4|1078.2|1077.8|12059
1643038750000|2022-01-24 15:39:10|1079.8|1079.4|1079.2|1078.8|1079.8|1079.4|1079|1078.6|4479
1643038760000|2022-01-24 15:39:20|1079.4|1079|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|3086
1643038770000|2022-01-24 15:39:30|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.4|1078.8|12973
1643038780000|2022-01-24 15:39:40|1079.2|1078.8|1079.4|1079|1079.4|1079.2|1079|1078.4|9154
1643038790000|2022-01-24 15:39:50|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.6|1078.2|3356
1643038800000|2022-01-24 15:40:00|1078.8|1078.4|1079.6|1079.2|1079.8|1079.4|1078.6|1078.2|37493
1643038810000|2022-01-24 15:40:10|1079.8|1079.4|1080.2|1079.8|1080.2|1079.8|1079.6|1079.2|13287
1643038820000|2022-01-24 15:40:20|1080|1080|1079.4|1079|1080.2|1080|1079.4|1079|10080
1643038830000|2022-01-24 15:40:30|1079.2|1078.8|1078.6|1078.2|1079.4|1079|1078.4|1078|2442
1643038840000|2022-01-24 15:40:40|1078.8|1078.4|1078.6|1078.2|1078.8|1078.6|1078.2|1077.8|3194
1643038850000|2022-01-24 15:40:50|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.2|1078|9412
1643038860000|2022-01-24 15:41:00|1079|1078.6|1079.8|1079.4|1080|1079.8|1078.8|1078.4|10947
1643038870000|2022-01-24 15:41:10|1079.6|1079.2|1079.8|1079.6|1080|1079.6|1079|1078.6|24993
1643038880000|2022-01-24 15:41:20|1079.6|1079.4|1079.2|1078.8|1079.8|1079.4|1079|1078.6|7779
1643038890000|2022-01-24 15:41:30|1079|1078.6|1078.8|1078.4|1079.4|1078.8|1078.4|1078|56033
1643038900000|2022-01-24 15:41:40|1078.6|1078.2|1078.6|1078.4|1078.8|1078.6|1078.6|1078.2|421
1643038910000|2022-01-24 15:41:50|1078.4|1078.2|1078.6|1078.2|1078.6|1078.4|1078.2|1077.8|7768
1643038920000|2022-01-24 15:42:00|1078.4|1078|1078.6|1078.2|1078.6|1078.4|1078.4|1078|2482
1643038930000|2022-01-24 15:42:10|1078.4|1078|1078.4|1078|1078.4|1078.2|1078.2|1077.8|3890
1643038940000|2022-01-24 15:42:20|1078.6|1078.2|1078.2|1078|1078.6|1078.4|1078.2|1077.8|11819
1643038950000|2022-01-24 15:42:30|1078.4|1078.2|1078.6|1078.2|1078.6|1078.2|1078.2|1077.8|3500
1643038960000|2022-01-24 15:42:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.8|1078.2|2374
1643038970000|2022-01-24 15:42:50|1078.6|1078.6|1078.6|1078|1078.8|1078.6|1078.4|1078|649
1643038980000|2022-01-24 15:43:00|1078.4|1078.2|1079|1078.6|1079|1078.8|1078.4|1078.2|7522
1643038990000|2022-01-24 15:43:10||1078.8||1078.6||1078.8||1078.6|0
1643039000000|2022-01-24 15:43:20|1079.2|1078.8|1079.4|1079.2|1079.4|1079.2|1079.2|1078.8|4871
1643039010000|2022-01-24 15:43:30|1079.6|1079|1079.8|1079.4|1079.8|1079.4|1079.6|1079|4083
1643039020000|2022-01-24 15:43:40|1079.6|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|1696
1643039030000|2022-01-24 15:43:50|1080|1079.6|1079.8|1079.4|1080.4|1080|1079.8|1079.4|12492
1643039040000|2022-01-24 15:44:00|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|1111
1643039050000|2022-01-24 15:44:10||1080||1079.8||1080||1079.8|1765
1643039060000|2022-01-24 15:44:20|1080|1080|1080.4|1080|1080.4|1080|1080|1079.8|394
1643039070000|2022-01-24 15:44:30|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1079.8|4472
1643039080000|2022-01-24 15:44:40|1080.6|1080.2|1081|1080.4|1081|1080.6|1080.6|1080|5620
1643039260000|2022-01-24 15:47:40|1077.8|1077.4|1077.4|1077|1077.8|1077.4|1077.4|1077|2473
1643039270000|2022-01-24 15:47:50|1077.6|1077.2|1077.6|1077.2|1078|1077.8|1077.6|1077.2|5044
1643039280000|2022-01-24 15:48:00|1077.4|1077.4|1077.6|1077|1077.8|1077.6|1077.4|1077|18478
1643039290000|2022-01-24 15:48:10|1077.4|1076.8|1077.4|1077|1077.6|1077|1077.2|1076.8|5488
1643039300000|2022-01-24 15:48:20|1077.2|1076.8|1076.8|1076.4|1077.8|1077.4|1076.8|1076.4|16241
1643039310000|2022-01-24 15:48:30|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|320
1643039320000|2022-01-24 15:48:40|1077.4|1077|1077.2|1076.8|1077.6|1077.4|1077.2|1076.8|30847
1643039330000|2022-01-24 15:48:50|1077|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.4|2002
1643039340000|2022-01-24 15:49:00|1077.2|1076.8|1077|1076.6|1077.4|1077.2|1076.8|1076.6|6387
1643039350000|2022-01-24 15:49:10|1076.8|1076.4|1077|1076.8|1077.2|1077|1076.8|1076.4|5855
1643039360000|2022-01-24 15:49:20|1077.2|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|4997
1643039370000|2022-01-24 15:49:30|1077.4|1077|1077.4|1077.2|1077.6|1077.2|1077.4|1077|457
1643039380000|2022-01-24 15:49:40|1077.2|1077|1077.6|1077.2|1077.8|1077.4|1077.2|1076.8|4418
1643039390000|2022-01-24 15:49:50|1077.8||1077.6||1077.8||1077.6||0
1643039400000|2022-01-24 15:50:00|1077.4|1077.4|1077|1076.6|1077.4|1077.4|1077|1076.6|2052
1643039410000|2022-01-24 15:50:10|1076.8|1076.4|1078|1077.6|1078|1077.8|1076.8|1076.4|6473
1643039420000|2022-01-24 15:50:20|1078.2|1077.8|1078.8|1078.4|1078.8|1078.4|1078.2|1077.6|860
1643039740000|2022-01-24 15:55:40|1077|1076.6|1077|1076.6|1077.2|1076.6|1077|1076.6|1007
1643039750000|2022-01-24 15:55:50|1076.8|1076.4|1076.4|1076|1077|1076.6|1076.4|1076|4115
1643039760000|2022-01-24 15:56:00|1076.2|1076.2|1076.4|1076|1076.6|1076.2|1076.2|1076|500
1643039770000|2022-01-24 15:56:10|1076.2|1075.8|1075.6|1075.2|1076.2|1075.8|1075.4|1075.2|12467
1643039780000|2022-01-24 15:56:20|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|100
1643039790000|2022-01-24 15:56:30|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|4739
1643039800000|2022-01-24 15:56:40|1075.4|1075.4|1075.6|1075.4|1075.6|1075.4|1075.4|1075|10296
1643039810000|2022-01-24 15:56:50|1075.8|1075.6|1076.4|1076|1076.4|1076|1075.8|1075.4|16277
1643039820000|2022-01-24 15:57:00|1076.2|1075.8|1076|1075.6|1076.4|1076|1075.8|1075.4|3604
1643039830000|2022-01-24 15:57:10|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|277
1643039840000|2022-01-24 15:57:20|1076.2|1075.8|1077.2|1076.8|1077.2|1077|1076.2|1075.8|1082
1643039850000|2022-01-24 15:57:30|1077|1077|1076.6|1076.2|1077|1077|1076.6|1076.2|2232
1643039860000|2022-01-24 15:57:40|1076.8|1076.4|1076.8|1076.4|1077.2|1076.8|1076.8|1076.4|4786
1643039870000|2022-01-24 15:57:50|1076.6|1076.2|1076.2|1075.6|1076.6|1076.2|1076.2|1075.6|1052
1643039880000|2022-01-24 15:58:00|1076|1075.8|1076.4|1076|1076.4|1076.2|1076|1075.6|2415
1643039890000|2022-01-24 15:58:10|1076.2|1075.8|1075.8|1075.4|1076.4|1076|1075.8|1075.4|4488
1643039900000|2022-01-24 15:58:20|1075.6|1075.2|1074.8|1074.4|1075.6|1075.2|1074.8|1074.4|25914
1643039910000|2022-01-24 15:58:30|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.4|1074.2|70
1643039920000|2022-01-24 15:58:40|1074.4|1074.4|1074.8|1074.4|1075.2|1075|1074.4|1074.2|44891
1643039930000|2022-01-24 15:58:50|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1073.8|17858
1643039940000|2022-01-24 15:59:00|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.6|1982
1643039950000|2022-01-24 15:59:10|1074.2|1073.8|1074.4|1074|1074.4|1074|1074|1073.4|0
1643039960000|2022-01-24 15:59:20|1074.2|1073.8|1074.2|1073.8|1074.4|1074|1074.2|1073.8|4479
1643039970000|2022-01-24 15:59:30|1074.4|1074|1074.4|1074|1074.8|1074.4|1074.2|1073.8|4416
1643039980000|2022-01-24 15:59:40|1074.2|1073.8|1074.2|1073.8|1074.4|1074.2|1074|1073.8|2431
1643039990000|2022-01-24 15:59:50|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.4|1471
1643040000000|2022-01-24 16:00:00|1074|1073.6|1074|1073.6|1074.2|1073.8|1073.6|1073.4|7151
1643040010000|2022-01-24 16:00:10|1074.2|1073.8|1074|1073.6|1074.2|1074|1074|1073.6|3981
1643040020000|2022-01-24 16:00:20|1074.2|1073.8|1074.6|1074.2|1074.6|1074.4|1074|1073.6|3498
1643040030000|2022-01-24 16:00:30|1074.8|1074.4|1075|1074.6|1075.2|1074.8|1074.8|1074.2|3348
1643040040000|2022-01-24 16:00:40|1074.8|1074.8|1074.8|1074.4|1074.8|1074.8|1074.6|1074.2|5381
1643040050000|2022-01-24 16:00:50|1074.6|1074.2|1075.2|1074.6|1075.2|1074.8|1074.4|1074.2|2971
1643040060000|2022-01-24 16:01:00|1075|1074.4|1075|1074.6|1075.2|1074.8|1074.6|1074|1323
1643040070000|2022-01-24 16:01:10|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.2|4816
1643040080000|2022-01-24 16:01:20|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1075|1074.6|60
1643040100000|2022-01-24 16:01:40|1075|1074.6|1075.4|1075|1075.4|1075.2|1075|1074.6|2185
1643040110000|2022-01-24 16:01:50|1075.2|1074.8|1075.8|1075.4|1075.8|1075.6|1075.2|1074.8|40176
1643040120000|2022-01-24 16:02:00|1075.6|1075.2|1077.8|1077.4|1077.8|1077.4|1075.6|1075.2|6123
1643040130000|2022-01-24 16:02:10|1077.6|1077.2|1077|1076.6|1077.6|1077.2|1077|1076.4|3209
1643040140000|2022-01-24 16:02:20|1076.8|1076.4|1076|1075.6|1076.8|1076.4|1076|1075.6|1457
1643040150000|2022-01-24 16:02:30|1075.8|1075.4|1076.4|1076|1076.4|1076.2|1075.6|1075.2|6243
1643040160000|2022-01-24 16:02:40|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|10
1643040170000|2022-01-24 16:02:50|1076.6|1076.2|1077|1076.6|1077.2|1076.8|1076.6|1076.2|186
1643040180000|2022-01-24 16:03:00|1077.2|1076.8|1078.2|1078|1078.2|1078|1077.2|1076.6|3228
1643040190000|2022-01-24 16:03:10|1078.4|1078.2|1079.4|1079|1079.6|1079.2|1078.4|1078.2|8699
1643040200000|2022-01-24 16:03:20|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.2|1078.8|29932
1643040210000|2022-01-24 16:03:30|1079.6|1079.2|1079.4|1079|1080|1079.8|1079.4|1079|24218
1643040220000|2022-01-24 16:03:40|1079.2|1078.8|1078.6|1078.2|1079.4|1079|1078.6|1078.2|27568
1643040230000|2022-01-24 16:03:50|1078.4|1078|1078.8|1078.4|1078.8|1078.6|1078.4|1078|11765
1643040240000|2022-01-24 16:04:00|1078.6|1078.2|1079.6|1079.2|1079.8|1079.4|1078.6|1078.2|8099
1643040250000|2022-01-24 16:04:10|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|2615
1643040260000|2022-01-24 16:04:20|1079.4|1079|1080|1079.6|1080.2|1079.8|1079.4|1079|12413
1643040270000|2022-01-24 16:04:30|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|1987
1643040280000|2022-01-24 16:04:40|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.4|1079|3192
1643040290000|2022-01-24 16:04:50|1079.8|1079.4|1080.2|1080|1080.2|1080|1079.8|1079.4|6714
1643040300000|2022-01-24 16:05:00|1080.4|1080.2|1078.8|1078.4|1080.4|1080.2|1078.8|1078.4|4700
1643040310000|2022-01-24 16:05:10|1078.6|1078.2|1078.2|1077.8|1078.8|1078.2|1078|1077.6|7744
1643040320000|2022-01-24 16:05:20|1078|1077.6|1077.6|1077.2|1078|1077.8|1077.4|1077|5690
1643040330000|2022-01-24 16:05:30|1077.4|1077|1077.2|1076.8|1077.4|1077|1076.8|1076.6|7057
1643040340000|2022-01-24 16:05:40|1077.4|1077|1077.2|1076.8|1077.4|1077|1077|1076.8|4785
1643040350000|2022-01-24 16:05:50|1077|1076.6|1076.4|1076.2|1077.4|1077|1076.4|1076|8563
1643040360000|2022-01-24 16:06:00|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1075.8|4562
1643040370000|2022-01-24 16:06:10|1076.4|1076|1076.4|1076|1076.6|1076.2|1076.4|1076|210
1643040380000|2022-01-24 16:06:20|1076.2|1076.2|1077.4|1077|1077.4|1077|1076.2|1076.2|10623
1643040390000|2022-01-24 16:06:30|1077.2|1076.8|1077.4|1077|1077.6|1077.2|1077|1076.6|6095
1643040400000|2022-01-24 16:06:40|1077.6|1077.2|1077.6|1077.4|1078.2|1077.8|1077.6|1077.2|5568
1643040410000|2022-01-24 16:06:50|1077.8|1077.2|1076.4|1076|1077.8|1077.4|1076.4|1076|5125
1643040420000|2022-01-24 16:07:00|1076.6|1075.8|1076.6|1076.2|1076.8|1076.4|1076.4|1075.8|3272
1643040430000|2022-01-24 16:07:10|1076.4|1076|1076.4|1075.8|1076.4|1076|1076.2|1075.6|0
1643040440000|2022-01-24 16:07:20|1076.2|1075.6|1076|1075.6|1076.4|1075.6|1075.6|1075.2|3803
1643040450000|2022-01-24 16:07:30|1076.2|1075.8|1075.8|1075.4|1076.6|1076.2|1075.6|1075.2|7965
1643040460000|2022-01-24 16:07:40|1075.6|1075.2|1075.4|1075|1075.8|1075.4|1075|1074.8|14965
1643040470000|2022-01-24 16:07:50|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1074.8|1758
1643040480000|2022-01-24 16:08:00||1074.8||1075||1075||1074.8|0
1643040490000|2022-01-24 16:08:10|1075.6|1075.2|1074.8|1074.4|1075.6|1075.2|1074.8|1074.4|3827
1643040500000|2022-01-24 16:08:20|1074.6|1074.2|1075.2|1074.8|1075.4|1074.8|1074.6|1074|4978
1643040510000|2022-01-24 16:08:30|1075.4|1074.6|1075|1074.6|1075.4|1074.8|1075|1074.6|4936
1643040520000|2022-01-24 16:08:40|1075.2|1074.8|1076|1075.6|1076|1075.6|1075|1074.6|2582
1643040530000|2022-01-24 16:08:50|1076.2|1075.8|1077|1076.6|1077|1076.6|1076.2|1075.8|1151
1643040540000|2022-01-24 16:09:00|1077.2|1076.4|1076|1075.6|1077.2|1076.8|1076|1075.6|5911
1643040550000|2022-01-24 16:09:10|1076.2|1075.8|1076.8|1076.2|1076.8|1076.2|1076|1075.4|4941
1643040560000|2022-01-24 16:09:20|1076.6|1076.4|1076.4|1076|1076.8|1076.4|1076.4|1076|474
1643040570000|2022-01-24 16:09:30|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|805
1643040580000|2022-01-24 16:09:40|1076.6|1076.2|1075.8|1075.4|1076.6|1076.2|1075.8|1075.2|1258
1643040590000|2022-01-24 16:09:50|1075.6|1075.2|1075.2|1075|1075.8|1075.2|1075.2|1074.8|2711
1643040600000|2022-01-24 16:10:00|1075.4|1074.8|1076|1075.6|1076.2|1075.6|1075|1074.6|4122
1643040610000|2022-01-24 16:10:10|1075.8|1075.4|1075|1074.4|1075.8|1075.4|1074.8|1074.4|6835
1643040620000|2022-01-24 16:10:20|1074.8|1074.6|1074.6|1074.2|1075|1074.6|1074.4|1074|678
1643040630000|2022-01-24 16:10:30|1074.8|1074|1074|1073.4|1074.8|1074.4|1073.8|1073.4|4565
1643040640000|2022-01-24 16:10:40|1073.8|1073.6|1073.8|1073.4|1074|1073.6|1073.6|1073.2|4596
1643040650000|2022-01-24 16:10:50|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.4|5361
1643040660000|2022-01-24 16:11:00|1074.2|1073.4|1074|1073.6|1074.4|1074|1074|1073.4|18219
1643040670000|2022-01-24 16:11:10|1074.2|1073.8|1074|1073.8|1074.2|1073.8|1074|1073.6|0
1643040680000|2022-01-24 16:11:20|1074.2|1074|1074.2|1073.8|1074.2|1074|1074|1073.8|8977
1643040690000|2022-01-24 16:11:30|1074.4|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1073.8|5523
1643040700000|2022-01-24 16:11:40|1074.2|1073.8|1074|1073.6|1074.4|1074|1074|1073.4|1766
1643040710000|2022-01-24 16:11:50|1074.2|1073.4|1074.2|1073.8|1074.2|1074|1074.2|1073.4|1041
1643040720000|2022-01-24 16:12:00|1074|1073.6|1074.4|1073.8|1074.4|1074|1073.8|1073.2|17314
1643040730000|2022-01-24 16:12:10|1074.2|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|0
1643040740000|2022-01-24 16:12:20|1074|1073.6|1073.4|1073|1074|1073.6|1073.4|1073|12720
1643040750000|2022-01-24 16:12:30|1073.2|1073.2|1074.2|1073.6|1074.2|1073.8|1073.2|1073|10693
1643040760000|2022-01-24 16:12:40||1073.8||1073.8||1074||1073.8|0
1643040770000|2022-01-24 16:12:50|1074.4|1074|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|5295
1643040780000|2022-01-24 16:13:00|1074.4|1074|1074.2|1073.8|1074.4|1074|1074|1073.4|2635
1643040790000|2022-01-24 16:13:10|1074|1073.6|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|955
1643040800000|2022-01-24 16:13:20|1073.6|1073.2|1073.4|1073|1073.8|1073.4|1073.2|1073|36657
1643040810000|2022-01-24 16:13:30|1073.2|1072.8|1072.8|1072.4|1073.4|1072.8|1072.6|1072.2|13804
1643040820000|2022-01-24 16:13:40|1072.6|1072.2|1073|1072.6|1073|1072.8|1072.6|1072.2|3663
1643040830000|2022-01-24 16:13:50|1072.8|1072.4|1073.2|1072.8|1073.2|1073|1072.8|1072.4|10307
1643040840000|2022-01-24 16:14:00|1073|1073|1073.4|1073|1073.4|1073.2|1073|1073|3162
1643040850000|2022-01-24 16:14:10|1073.6|1073.2|1073.8|1073.6|1073.8|1073.6|1073.6|1073.2|1056
1643040860000|2022-01-24 16:14:20|1073.6|1073.4|1073.4|1073|1073.8|1073.4|1073.2|1073|11077
1643040870000|2022-01-24 16:14:30|1073.2|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|2647
1643040880000|2022-01-24 16:14:40|1073.6|1073.2|1073.8|1073.4|1073.8|1073.6|1073.4|1073.2|6725
1643040890000|2022-01-24 16:14:50|1073.6|1073.6|1074|1073.6|1074.2|1074|1073.6|1073.4|19505
1643040900000|2022-01-24 16:15:00|1073.8|1073.4|1073.8|1073.2|1074.2|1073.8|1073.8|1073.2|848
1643040910000|2022-01-24 16:15:10|1074.2|1073.6|1074|1073.4|1074.2|1073.8|1074|1073.4|791
1643040920000|2022-01-24 16:15:20|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1074|1073.4|500
1643040930000|2022-01-24 16:15:30|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1074|1073.4|2568
1643040940000|2022-01-24 16:15:40|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1074|1073.4|2000
1643040950000|2022-01-24 16:15:50|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|649
1643040960000|2022-01-24 16:16:00|1074|1073.8|1074.8|1074.2|1075|1074.6|1074|1073.8|4107
1643040970000|2022-01-24 16:16:10|1074.6|1074|1074.2|1073.6|1074.6|1074|1074|1073.4|1817
1643040980000|2022-01-24 16:16:20|1074|1074|1074.4|1074|1074.4|1074|1074|1073.8|1731
1643040990000|2022-01-24 16:16:30|1074.2|1073.8|1074|1073.6|1074.4|1074|1074|1073.4|958
1643041000000|2022-01-24 16:16:40|1074.2|1073.8|1074.4|1073.8|1074.6|1074|1074.2|1073.6|3012
1643041010000|2022-01-24 16:16:50|1074.6|1074|1075.4|1074.8|1075.4|1075|1074.4|1074|1835
1643041020000|2022-01-24 16:17:00|1075.6|1075|1075.4|1074.8|1075.6|1075|1075.4|1074.8|1547
1643041030000|2022-01-24 16:17:10|1075.2|1075|1075.4|1074.8|1075.6|1075|1075.2|1074.6|42
1643041040000|2022-01-24 16:17:20|1075.6|1075|1075|1074.6|1075.6|1075|1075|1074.6|2822
1643041050000|2022-01-24 16:17:30|1075.2|1074.4|1074.8|1074.2|1075.2|1074.4|1074.8|1074.2|454
1643041060000|2022-01-24 16:17:40|1075|1074.6|1074.8|1074.2|1075.2|1074.6|1074.8|1074.2|0
1643041070000|2022-01-24 16:17:50|1075|1074.4|1075.4|1074.8|1075.6|1075|1075|1074.4|4538
1643041080000|2022-01-24 16:18:00|1075.6|1075|1075.8|1075.2|1075.8|1075.2|1075.4|1075|200
1643041090000|2022-01-24 16:18:10|1075.6|1075|1075.2|1074.6|1075.8|1075.2|1075.2|1074.6|1349
1643041100000|2022-01-24 16:18:20|1074.8|1074.8|1074|1073.4|1074.8|1074.8|1074|1073.4|1582
1643041110000|2022-01-24 16:18:30|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1643041120000|2022-01-24 16:18:40|1074|1073.4|1074.2|1073.8|1074.2|1073.8|1074|1073.4|591
1643041130000|2022-01-24 16:18:50|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.6|1074|499
1643041140000|2022-01-24 16:19:00|1074.6|1073.6|1074.6|1074|1074.6|1074|1074|1073.4|2130
1643041150000|2022-01-24 16:19:10|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1643041160000|2022-01-24 16:19:20|1075|1074.6|1074.4|1073.8|1075|1074.6|1074.4|1073.8|218
1643041170000|2022-01-24 16:19:30|1074.2|1073.6|1074.6|1074|1074.6|1074|1074.2|1073.6|546
1643041180000|2022-01-24 16:19:40|1074.2|1073.8|1074.6|1074|1074.6|1074|1074.2|1073.8|0
1643041190000|2022-01-24 16:19:50|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.4|1073.8|486
1643041200000|2022-01-24 16:20:00|1074.6|1074.2|1074.8|1074.4|1075|1074.4|1074.6|1073.8|1096
1643041210000|2022-01-24 16:20:10|1075|1074.6|1075.2|1074.8|1075.4|1075|1075|1074.4|3116
1643041220000|2022-01-24 16:20:20|1075.4|1075.2|1076|1075.4|1076|1075.4|1075.4|1075.2|3517
1643041230000|2022-01-24 16:20:30|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|637
1643041240000|2022-01-24 16:20:40|1076.4|1076|1077|1076.4|1077.2|1076.6|1076.4|1076|239
1643041250000|2022-01-24 16:20:50|1077.2|1076.6|1077|1076.4|1077.2|1076.8|1077|1076.4|4717
1643041260000|2022-01-24 16:21:00|1077.2|1076.6|1076.2|1075.6|1077.2|1076.6|1076.2|1075.6|921
1643041270000|2022-01-24 16:21:10|1076|1075.4|1076.4|1075.8|1076.6|1076|1076|1075.4|79
1643041280000|2022-01-24 16:21:20|1076.2|1075.6|1076|1075.4|1076.4|1075.8|1076|1075.4|205
1643041290000|2022-01-24 16:21:30|1076.2|1075.2|1077|1076.4|1077|1076.4|1076.2|1075.2|1315
1643041300000|2022-01-24 16:21:40|1076.6|1076|1076.8|1076.2|1077|1076.4|1076.4|1075.8|1123
1643041310000|2022-01-24 16:21:50|1077|1076.4|1076|1075.4|1077|1076.4|1076|1075.4|683
1643041320000|2022-01-24 16:22:00|1075.8|1075.2|1075.8|1075.2|1075.8|1075.4|1075.4|1074.8|1649
1643041330000|2022-01-24 16:22:10|1075.6|1075|1075.8|1075.2|1075.8|1075.2|1075.4|1074.8|825
1643041340000|2022-01-24 16:22:20|1076|1075|1076.2|1075.6|1076.4|1075.6|1076|1075|158
1643041350000|2022-01-24 16:22:30|1076.4|1075.4|1077|1076.2|1077|1076.2|1076.4|1075.4|1843
1643041360000|2022-01-24 16:22:40|1076.8|1076.4|1076.6|1076|1077|1076.4|1076.6|1076|0
1643041370000|2022-01-24 16:22:50|1076.8|1076.4|1077.2|1076.6|1077.2|1076.6|1076.8|1076.2|4398
1643041380000|2022-01-24 16:23:00|1077|1076.4|1076.2|1075.6|1077|1076.4|1076.2|1075.6|2176
1643041390000|2022-01-24 16:23:10|1076.4|1076|1075.4|1074.8|1076.4|1076|1075.4|1074.8|994
1643041400000|2022-01-24 16:23:20|1075.6|1074.6|1075|1074.4|1075.6|1074.8|1075|1074.4|81
1643041410000|2022-01-24 16:23:30|1075.2|1074.6|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|1100
1643041420000|2022-01-24 16:23:40|1075.4||1075.2||1075.4||1075.2||251
1643041430000|2022-01-24 16:23:50|1075|1074.4|1075|1074.6|1075.2|1074.6|1074.6|1074|2074
1643041440000|2022-01-24 16:24:00|1075.2|1074.8|1075.8|1075.2|1075.8|1075.2|1075|1074.6|4309
1643041450000|2022-01-24 16:24:10|1075.6|1075|1075|1074.4|1075.8|1075.2|1075|1074.4|5000
1643041460000|2022-01-24 16:24:20|1075.2|1074.6|1075.6|1075|1075.6|1075|1075|1074.6|1966
1643041470000|2022-01-24 16:24:30|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|2020
1643041480000|2022-01-24 16:24:40|1075.4|1074.4|1075.2|1074.6|1075.4|1074.8|1075|1074.4|0
1643041490000|2022-01-24 16:24:50|1075|1074.8|1075|1074.6|1075|1074.8|1074.6|1074|1421
1643041500000|2022-01-24 16:25:00|1074.8|1074.4|1075.2|1074.6|1075.2|1074.6|1074.6|1074|703
1643041510000|2022-01-24 16:25:10|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1643041520000|2022-01-24 16:25:20|1075.2|1074.8|1075|1074.4|1075.4|1074.8|1074.8|1074.2|4028
1643041530000|2022-01-24 16:25:30|1074.8|1074.2|1075.4|1074.8|1075.4|1074.8|1074.8|1074.2|0
1643041540000|2022-01-24 16:25:40|1075.2|1074.4|1075|1074.4|1075.2|1074.6|1074.6|1074.2|656
1643041550000|2022-01-24 16:25:50|1074.8|1074.2|1074.8|1074.2|1075.2|1074.8|1074.8|1074.2|0
1643041560000|2022-01-24 16:26:00|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.6|1074|3596
1643041570000|2022-01-24 16:26:10|1074.6|1074|1074.6|1074|1074.6|1074|1074.2|1073.6|5182
1643041580000|2022-01-24 16:26:20|1074.8|1074.4|1074.6|1074|1074.8|1074.4|1074.6|1074|645
1643041590000|2022-01-24 16:26:30|1074.8|1074.2|1074.6|1074.2|1074.8|1074.2|1074.6|1074|3453
1643041600000|2022-01-24 16:26:40|1075|1074.4|1075|1074.6|1075.2|1074.6|1074.8|1074.4|1411
1643041610000|2022-01-24 16:26:50|1075.2|1075|1075.6|1075|1075.6|1075|1075.2|1074.8|2788
1643041620000|2022-01-24 16:27:00|1075.2|1074.6|1075.2|1074.6|1075.4|1074.8|1075|1074.6|858
1643041630000|2022-01-24 16:27:10|1075.4|1074.8|1075.4|1074.8|1075.8|1075.2|1075.4|1074.8|2667
1643041640000|2022-01-24 16:27:20|1075|1074.4|1075.2|1074.6|1075.2|1074.6|1074.8|1074.2|3390
1643041650000|2022-01-24 16:27:30|1075|1074.4|1075.2|1074.6|1075.2|1074.8|1074.8|1074.2|421
1643041660000|2022-01-24 16:27:40|1075|1074.4|1075|1074.6|1075.4|1074.8|1075|1074.4|1219
1643041670000|2022-01-24 16:27:50|1075.4|1074.8|1075.4|1074.6|1075.4|1075|1075|1074.6|863
1643041680000|2022-01-24 16:28:00|1075|1074.4|1075.8|1075.2|1075.8|1075.2|1075|1074.4|834
1643041690000|2022-01-24 16:28:10|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.2|432
1643041700000|2022-01-24 16:28:20|1075.8|1075.2|1076.2|1075.6|1076.2|1075.6|1075.8|1075.2|1188
1643041710000|2022-01-24 16:28:30|1076|1075.4|1076.8|1076.2|1076.8|1076.2|1076|1075.4|3323
1643041720000|2022-01-24 16:28:40|1076.6|1076|1076.4|1075.8|1076.8|1076.2|1076.2|1075.6|1352
1643041730000|2022-01-24 16:28:50|1076.2|1075.6|1076.6|1076.2|1076.6|1076.2|1076|1075.4|1503
1643041740000|2022-01-24 16:29:00|1076.4|1076|1076.2|1075.6|1076.8|1076.4|1076.2|1075.6|5262
1643041750000|2022-01-24 16:29:10|1076|1075.4|1076.2|1075.6|1076.4|1075.6|1076|1075.4|2385
1643041760000|2022-01-24 16:29:20|1076.4||1076.2||1076.4||1076.2||308
1643041770000|2022-01-24 16:29:30|1076|1075.4|1076.6|1076|1076.6|1076|1075.8|1075.2|128
1643041780000|2022-01-24 16:29:40|1076.4|1075.8|1076.6|1076.2|1077|1076.4|1076.4|1075.8|6215
1643041790000|2022-01-24 16:29:50|1076.8|1076|1078.6|1077.8|1078.6|1077.8|1076.6|1076|722
1643097760000|2022-01-25 08:02:40|1095.2|1094|1095.2|1094.2|1095.4|1094.4|1093.2|1091.6|1334
1643097770000|2022-01-25 08:02:50|1095|1094|1095.8|1094.8|1096.4|1095.6|1094.6|1093.4|35506
1643097780000|2022-01-25 08:03:00|1096|1095.4|1096.6|1095.6|1097.8|1096.8|1095.2|1094.8|19142
1643097790000|2022-01-25 08:03:10|1096.4|1095.8|1097.2|1096.2|1097.8|1096.8|1096.2|1095.6|37630
1643097800000|2022-01-25 08:03:20|1097|1096|1095.8|1095|1097|1096|1094.8|1094.4|44225
1643097810000|2022-01-25 08:03:30|1095.4|1095.2|1094.8|1093.6|1095.8|1095.2|1093.2|1092.8|38225
1643097820000|2022-01-25 08:03:40|1094.4|1093.4|1092.8|1092|1094.4|1093.4|1092.2|1091.2|49091
1643097830000|2022-01-25 08:03:50|1093|1092.4|1093.2|1092.6|1095|1094.2|1092|1091.8|43393
1643097840000|2022-01-25 08:04:00|1092.8|1092.2|1093.2|1092.2|1093.6|1092.6|1091.8|1091|9131
1643097850000|2022-01-25 08:04:10|1092.8|1092|1090.8|1090.2|1092.8|1092|1090.4|1090.2|16710
1643097860000|2022-01-25 08:04:20|1090.6|1090.4|1090.8|1090.2|1092|1090.8|1090.6|1090.2|1788
1643097870000|2022-01-25 08:04:30|1091.2|1090.4|1091.2|1090.2|1091.6|1090.4|1090.4|1090.2|6319
1643097880000|2022-01-25 08:04:40|1091.6|1090.4|1090.6|1090|1092.4|1091.4|1090.4|1090|10177
1643097890000|2022-01-25 08:04:50|1091|1089.6|1089.6|1088.8|1091|1089.6|1089.2|1088.2|2690
1643097900000|2022-01-25 08:05:00|1089.8|1088.6|1087.8|1087|1089.8|1089.2|1087.8|1086.8|7589
1643097910000|2022-01-25 08:05:10|1088.2|1086.8|1088|1087.2|1088.2|1087.4|1087.4|1086.8|445
1643097920000|2022-01-25 08:05:20|1088.2|1087.6|1088|1087.6|1088.8|1088|1088|1087.2|3689
1643097930000|2022-01-25 08:05:30|1088.2|1087.8|1087.4|1086.6|1088.6|1088|1087.2|1086|1374
1643097940000|2022-01-25 08:05:40|1087|1086.4|1086.6|1086|1087.2|1086.4|1086.6|1086|0
1643097950000|2022-01-25 08:05:50|1086.4|1085.8|1085.2|1084.6|1086.4|1085.8|1085.2|1084.2|2177
1643097960000|2022-01-25 08:06:00|1085.4|1084.8|1086|1085.4|1086.2|1085.6|1085.4|1084.8|3021
1643097970000|2022-01-25 08:06:10|1085.6|1085.6|1086.2|1085.6|1086.2|1085.8|1085.6|1085.2|878
1643097980000|2022-01-25 08:06:20|1086.6|1085.8|1088.6|1087.6|1088.6|1087.6|1086.6|1085.8|2468
1643097990000|2022-01-25 08:06:30|1088.2|1087.4|1088.6|1087.6|1088.8|1088.2|1087.6|1087.2|7500
1643098000000|2022-01-25 08:06:40|1088.4|1087.2|1087|1086.4|1088.4|1087.2|1087|1086.4|479
1643098010000|2022-01-25 08:06:50|1086.8|1086.2|1085.2|1084.4|1086.8|1086.2|1085|1084.4|4361
1643098020000|2022-01-25 08:07:00|1084.4|1084|1087.4|1086.6|1087.4|1086.6|1084.4|1083.8|25625
1643098030000|2022-01-25 08:07:10|1087|1086.4|1086.8|1086.2|1087.4|1086.6|1086.4|1086|2246
1643098040000|2022-01-25 08:07:20|1086.6|1086|1086.8|1086|1087.2|1086.2|1086.4|1085.8|1297
1643098050000|2022-01-25 08:07:30|1086.6|1085.8|1086.2|1085.4|1086.6|1085.8|1085.8|1085.2|11806
1643098060000|2022-01-25 08:07:40|1086|1085.2|1085.8|1085.2|1086.2|1085.2|1085.4|1084.8|2250
1643098070000|2022-01-25 08:07:50|1086|1085|1085.2|1084.4|1086|1085|1084.8|1084.2|1772
1643098080000|2022-01-25 08:08:00|1085|1084.2|1084|1083.4|1085.2|1084.2|1084|1083.2|0
1643098090000|2022-01-25 08:08:10|1084.2|1083.8|1087|1086.2|1087|1086.2|1084.2|1083.8|7424
1643098100000|2022-01-25 08:08:20|1086.8|1086.4|1087.6|1087|1088.2|1087.4|1086.8|1086.4|5489
1643098110000|2022-01-25 08:08:30|1087.8|1087.4|1088.4|1087.6|1088.6|1087.8|1087.6|1087|970
1643098120000|2022-01-25 08:08:40|1088.6|1087.8|1088.6|1087.8|1088.8|1087.8|1088.6|1087.8|0
1643098140000|2022-01-25 08:09:00|1088.8|1088|1089.4|1088.8|1090.4|1089.4|1088.6|1088|4262
1643098150000|2022-01-25 08:09:10|1089.2|1088.6|1090.6|1089.4|1090.6|1089.4|1089|1088.2|7033
1643098160000|2022-01-25 08:09:20|1090.4|1089.6|1091|1089.8|1091.6|1090.6|1090.2|1089.6|7295
1643098170000|2022-01-25 08:09:30|1091.2|1090.2|1090|1089.2|1091.4|1090.4|1090|1089.2|2431
1643098180000|2022-01-25 08:09:40|1089.8|1089|1089.6|1088.8|1089.8|1089.2|1089|1088.2|2840
1643098190000|2022-01-25 08:09:50|1089.8|1089|1090.6|1090|1090.6|1090.2|1089.8|1089|2712
1643098200000|2022-01-25 08:10:00|1091|1090.2|1092.2|1091.6|1093.8|1092.6|1090.8|1090.2|11889
1643098210000|2022-01-25 08:10:10|1092|1092|1093.2|1092.2|1093.4|1092.6|1092|1092|3642
1643098220000|2022-01-25 08:10:20|1092.8|1092|1091.2|1090.4|1093.2|1092.2|1091.2|1090.4|3497
1643098230000|2022-01-25 08:10:30|1091.4|1090.8|1092.4|1091.6|1092.6|1092|1091.4|1090.8|5570
1643098240000|2022-01-25 08:10:40|1092.2|1091.2|1092|1091.2|1092.2|1091.6|1091.4|1090.8|2632
1643098250000|2022-01-25 08:10:50|1092.2|1091.6|1092.2|1091.6|1092.4|1091.6|1092|1091.4|756
1643098260000|2022-01-25 08:11:00|1092|1091.4|1092|1091.4|1092.2|1091.6|1091.8|1091.2|600
1643098270000|2022-01-25 08:11:10|1092.2|1091.2|1090.8|1090|1092.2|1091.2|1090.8|1090|1199
1643098280000|2022-01-25 08:11:20|1091|1090.4|1090.8|1090|1091|1090.4|1090.8|1090|0
1643098290000|2022-01-25 08:11:30|1091|1090.4|1091.8|1091|1092.2|1091.6|1091|1090.4|6730
1643098300000|2022-01-25 08:11:40|1091.4|1090.8|1090.8|1090.2|1091.4|1090.8|1090.4|1090|1154
1643098310000|2022-01-25 08:11:50|1090.6|1090|1090.8|1090|1091.2|1090.4|1090.4|1090|1180
1643098320000|2022-01-25 08:12:00|1091|1090.4|1091.2|1090.4|1091.2|1090.6|1090.8|1090.4|1128
1643098330000|2022-01-25 08:12:10|1091|1092|1091.6|1091.2|1092.2|1092|1090.8|1090|35833
1643098340000|2022-01-25 08:12:20|1091.4|1091.4|1092.6|1092.2|1092.8|1092.2|1091.4|1090.8|9724
1643098350000|2022-01-25 08:12:30|1092.4|1092|1092.6|1092|1092.6|1092|1092.2|1091.6|1256
1643098360000|2022-01-25 08:12:40|1092.4|1091.8|1092.4|1092|1092.6|1092|1092.2|1091.8|1942
1643098370000|2022-01-25 08:12:50|1092.2|1091.8|1092.4|1091.6|1092.6|1092|1092|1091.4|5532
1643098380000|2022-01-25 08:13:00|1092.2|1091.4|1092.2|1091.6|1092.6|1092.4|1092|1091.4|13014
1643098390000|2022-01-25 08:13:10|1092.6|1091.8|1092|1091.2|1092.6|1092|1091.4|1091|5969
1643098400000|2022-01-25 08:13:20|1091.8|1091|1093|1092|1093|1092|1091.8|1091|634
1643098410000|2022-01-25 08:13:30|1092.4|1092.2|1093.8|1093|1094.4|1093.4|1092.4|1092|4039
1643098420000|2022-01-25 08:13:40|1093.4|1093.2|1094|1093.4|1094.8|1094|1093.4|1093|3804
1643098430000|2022-01-25 08:13:50|1094.4|1093.6|1093.8|1093.4|1094.4|1093.8|1093.8|1093.4|1044
1643098440000|2022-01-25 08:14:00|1093.6|1093.2|1093.4|1093|1094|1093.2|1093.2|1092.8|1472
1643098450000|2022-01-25 08:14:10|1093.2|1092.8|1092.4|1091.8|1093.4|1093|1092.2|1091.8|4114
1643098460000|2022-01-25 08:14:20|1092.2|1091.6|1091.8|1091.2|1092.2|1091.6|1091.6|1091|11681
1643098470000|2022-01-25 08:14:30|1092|1091.4|1091.4|1091|1092|1091.6|1091.2|1090.8|634
1643098480000|2022-01-25 08:14:40|1091.2|1090.6|1091.6|1091.2|1091.6|1091.2|1090.6|1090|4490
1643098490000|2022-01-25 08:14:50|1091.4|1091|1091.2|1090.6|1092|1091.4|1091|1090.2|5372
1643098500000|2022-01-25 08:15:00|1091|1090.8|1090.4|1090|1091.4|1091|1090.2|1090|982
1643098510000|2022-01-25 08:15:10|1090.2|1089.6|1090.8|1090.2|1091.4|1090.6|1090|1089.6|5384
1643098520000|2022-01-25 08:15:20|1091|1090.4|1090.2|1089.8|1091|1090.4|1089.6|1089|10128
1643098530000|2022-01-25 08:15:30|1090|1089.6|1089.6|1089|1090|1089.6|1089.4|1089|1930
1643098540000|2022-01-25 08:15:40|1089.4|1088.8|1089.4|1088.8|1089.6|1089.2|1089.2|1088.6|1924
1643098550000|2022-01-25 08:15:50|1089.2|1089|1089.2|1088.8|1089.4|1089|1089|1088.6|1567
1643098560000|2022-01-25 08:16:00|1089|1088.6|1088.2|1087.8|1089|1088.6|1088|1087.6|3352
1643098570000|2022-01-25 08:16:10|1088|1087.6|1088.4|1087.8|1088.8|1088.2|1087.8|1087.4|3529
1643098580000|2022-01-25 08:16:20|1088.2|1088|1087.8|1087.4|1089|1088.4|1087.6|1087.2|11043
1643098590000|2022-01-25 08:16:30|1087.6|1087.2|1087.6|1087|1088|1087.4|1087.4|1086.8|930
1643098600000|2022-01-25 08:16:40|1087.4|1086.8|1086.6|1086.2|1087.6|1087|1086.6|1086.2|6022
1643098610000|2022-01-25 08:16:50|1086.4|1086|1086.8|1086.2|1086.8|1086.4|1086.4|1086|4808
1643098620000|2022-01-25 08:17:00|1086.6|1086.4|1086|1085.6|1087|1086.4|1085.8|1085.4|2487
1643098630000|2022-01-25 08:17:10|1085.8|1085.4|1086.8|1086.2|1086.8|1086.2|1085.6|1085.2|1915
1643098640000|2022-01-25 08:17:20|1087|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086|370
1643098650000|2022-01-25 08:17:30|1086.4|1086|1086.8|1086.4|1086.8|1086.6|1086.4|1086|838
1643098660000|2022-01-25 08:17:40|1087|1086.2|1087|1086.8|1087.4|1087|1087|1086.2|1439
1643098670000|2022-01-25 08:17:50|1087.2|1086.6|1088|1087.4|1088|1087.6|1087|1086.4|479
1643098680000|2022-01-25 08:18:00|1087.8|1087.2|1087.2|1086.6|1087.8|1087.2|1087|1086.4|7646
1643098690000|2022-01-25 08:18:10|1087|1086.4|1086.6|1086|1087|1086.4|1086.4|1086|0
1643098700000|2022-01-25 08:18:20|1086.4|1085.8|1086.6|1086|1086.6|1086.2|1085.6|1085.2|1595
1643098710000|2022-01-25 08:18:30|1086.4|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|0
1643098720000|2022-01-25 08:18:40|1086.4|1086|1086.4|1086|1087|1086.6|1086.4|1086|2599
1643098730000|2022-01-25 08:18:50|1086.6|1085.8|1086.4|1085.8|1086.6|1086.2|1086.4|1085.8|1590
1643098740000|2022-01-25 08:19:00|1086.2|1086|1087.8|1087.4|1087.8|1087.4|1086.2|1086|3434
1643098750000|2022-01-25 08:19:10|1087.6|1087.2|1087.2|1086.8|1087.8|1087.4|1087|1086.6|12678
1643098760000|2022-01-25 08:19:20|1087.4|1087|1087.4|1086.8|1087.6|1087.2|1086.8|1086.4|597
1643098770000|2022-01-25 08:19:30|1087.2|1086.6|1086.8|1086.2|1087.6|1087|1086.4|1086|2861
1643098780000|2022-01-25 08:19:40|1086.6|1086.4|1086|1085.4|1086.6|1086.4|1085.6|1085|2197
1643098790000|2022-01-25 08:19:50|1086.2|1085.6|1086.6|1086.2|1086.8|1086.2|1086.2|1085.6|1309
1643098800000|2022-01-25 08:20:00|1086.8|1086|1087|1086.4|1087.4|1086.8|1086.6|1086|3604
1643098810000|2022-01-25 08:20:10|1086.8|1086.2|1085.8|1085.2|1086.8|1086.2|1085.8|1085|200
1643098820000|2022-01-25 08:20:20|1085.6|1085|1084.4|1084|1085.6|1085.2|1084.4|1083.8|3951
1643098830000|2022-01-25 08:20:30|1084.6|1083.8|1084.6|1084.2|1085|1084.4|1084.2|1083.6|2990
1643098840000|2022-01-25 08:20:40|1084.8|1084|1084.4|1083.6|1084.8|1084|1084.4|1083.6|0
1643098850000|2022-01-25 08:20:50|1084.2|1083.8|1084.6|1083.8|1084.6|1084|1084|1083.4|5500
1643098860000|2022-01-25 08:21:00|1084.8|1084|1084|1083.4|1085.2|1084.8|1083.6|1083|31789
1643098870000|2022-01-25 08:21:10|1083.8|1083.6|1083.8|1083.4|1084.2|1083.6|1083.6|1083.2|4636
1643098880000|2022-01-25 08:21:20|1083.6|1083.2|1083.8|1083.4|1084|1083.4|1083|1082.6|9913
1643098890000|2022-01-25 08:21:30|1084|1083.2|1083.8|1083.4|1084|1083.4|1083.4|1083|705
1643098900000|2022-01-25 08:21:40|1083.6|1083.2|1084|1083.4|1084|1083.4|1083.4|1083|4724
1643098910000|2022-01-25 08:21:50|1083.6|1083.2|1083.8|1083.2|1084|1083.8|1083.6|1083.2|526
1643098920000|2022-01-25 08:22:00|1084|1083.4|1085.2|1084.4|1085.2|1084.8|1084|1083.4|4407
1643098930000|2022-01-25 08:22:10|1085|1084.2|1085.2|1084.8|1085.2|1084.8|1084.8|1084.2|0
1643098940000|2022-01-25 08:22:20|1085.4|1085|1085.2|1084.6|1085.6|1085.2|1085|1084.6|12289
1643098950000|2022-01-25 08:22:30|1085|1084.4|1084.6|1084.2|1085.6|1085.4|1084.6|1084|25489
1643098960000|2022-01-25 08:22:40|1084.4|1084.4|1084.6|1084.2|1084.6|1084.4|1084.4|1084|6512
1643098970000|2022-01-25 08:22:50|1084.4|1084|1084.4|1084|1084.4|1084.2|1083.8|1083.4|16250
1643098980000|2022-01-25 08:23:00|1084.2|1083.8|1084.4|1083.8|1084.8|1084.2|1084|1083.6|3734
1643098990000|2022-01-25 08:23:10|1084.2|1084|1084.6|1084|1085|1084.6|1084.2|1084|2007
1643099000000|2022-01-25 08:23:20|1084.4|1084.2|1084.8|1084.2|1085|1084.6|1084.4|1084|3977
1643099010000|2022-01-25 08:23:30|1084.6|1084.4|1085|1084.4|1085|1084.6|1084.6|1084.2|3325
1643099020000|2022-01-25 08:23:40|1084.8|1084.2|1084.4|1083.8|1084.8|1084.2|1084.2|1083.8|6936
1643099030000|2022-01-25 08:23:50|1084.2|1083.6|1083.8|1083.2|1084.2|1083.6|1083|1082.2|50563
1643099040000|2022-01-25 08:24:00|1083.6|1083.4|1084.4|1083.8|1085|1084.6|1083.6|1083.2|2729
1643099050000|2022-01-25 08:24:10|1084.2|1084|1084.2|1083.4|1084.2|1084|1084.2|1083.4|0
1643099060000|2022-01-25 08:24:20|1084|1083.2|1083.6|1083.2|1084|1083.6|1083.4|1082.8|3106
1643099070000|2022-01-25 08:24:30|1083.8|1083.4|1084.2|1083.8|1084.2|1083.8|1083.8|1083.2|1874
1643099080000|2022-01-25 08:24:40|1084|1083.6|1083.8|1083.2|1084.2|1084|1083.8|1083.2|4318
1643099090000|2022-01-25 08:24:50|1083.6|1083|1084.2|1083.8|1084.2|1083.8|1083.6|1083|2838
1643099100000|2022-01-25 08:25:00|1084.4|1084|1084.8|1084.4|1085.2|1084.6|1084.4|1083.8|8214
1643099110000|2022-01-25 08:25:10|1084.6|1084.2|1083.8|1083.4|1084.6|1084.2|1083.8|1083.4|3080
1643099120000|2022-01-25 08:25:20|1083.6|1083.2|1083.6|1082.8|1083.8|1083.4|1083.4|1082.8|0
1643099130000|2022-01-25 08:25:30|1083.4|1083|1084|1083.4|1084|1083.6|1083.4|1082.8|4865
1643099140000|2022-01-25 08:25:40|1083.8|1083.2|1083.6|1083.2|1083.8|1083.2|1083.4|1083|0
1643099150000|2022-01-25 08:25:50|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|0
1643099160000|2022-01-25 08:26:00|1083.4|1083|1083|1082.4|1083.6|1083|1083|1082.4|0
1643099170000|2022-01-25 08:26:10|1083.2|1082.6|1082.4|1082|1083.2|1082.6|1082.4|1081.8|2222
1643099180000|2022-01-25 08:26:20|1082.2|1081.8|1082.6|1082|1082.6|1082.2|1082|1081.4|0
1643099190000|2022-01-25 08:26:30|1082.8|1082.2|1081.8|1081.4|1082.8|1082.4|1081.8|1081.4|10616
1643099200000|2022-01-25 08:26:40|1082|1081.2|1081.4|1081|1082|1081.6|1081.2|1080.8|2183
1643099210000|2022-01-25 08:26:50|1081.6|1081.2|1081.2|1080.8|1081.8|1081.4|1081.2|1080.8|5985
1643099220000|2022-01-25 08:27:00|1081|1080.6|1081|1080.6|1081.4|1081|1081|1080.6|2265
1643099230000|2022-01-25 08:27:10|1080.8|1080.2|1080.8|1080.2|1080.8|1080.4|1080.4|1080|7104
1643099240000|2022-01-25 08:27:20|1080.6|1080|1079.8|1079.2|1080.8|1080.4|1079.4|1079|15435
1643099250000|2022-01-25 08:27:30|1079.6|1079|1079.2|1079|1079.6|1079.2|1079.2|1079|5762
1643099260000|2022-01-25 08:27:40|1079.4|1078.6|1079.2|1078.6|1079.4|1079|1078.6|1078.2|25785
1643099270000|2022-01-25 08:27:50|1079.4|1078.4|1078.8|1078.2|1079.4|1079|1078.6|1078.2|5106
1643099280000|2022-01-25 08:28:00|1079|1078.4|1079.4|1079|1079.6|1079.2|1078.8|1078.2|8405
1643099290000|2022-01-25 08:28:10|1079.6|1079.2|1079.2|1078.6|1079.6|1079.4|1078.8|1078.4|3210
1643099300000|2022-01-25 08:28:20|1079|1078.8|1079.2|1078.6|1079.2|1078.8|1078.6|1078.2|3419
1643099310000|2022-01-25 08:28:30|1079.4|1079|1079.2|1078.8|1079.8|1079.6|1079.2|1078.6|27355
1643099320000|2022-01-25 08:28:40|1079.4|1079|1078.4|1078|1079.4|1079|1078.4|1078|488
1643099330000|2022-01-25 08:28:50|1078.6|1078.2|1078.8|1078.4|1079.2|1078.6|1078.6|1078.2|5933
1643099340000|2022-01-25 08:29:00|1079|1078.2|1078.4|1078|1079.2|1078.6|1078.4|1078|5430
1643099350000|2022-01-25 08:29:10|1078.6|1078.2|1078.4|1077.8|1078.8|1078.4|1077.8|1077.6|9493
1643099360000|2022-01-25 08:29:20|1078.2|1077.6|1076.8|1076.2|1078.2|1077.6|1076.8|1076.2|5253
1643099370000|2022-01-25 08:29:30|1077|1076.4|1076.8|1076.2|1077|1076.6|1076.6|1076|2862
1643099380000|2022-01-25 08:29:40|1077|1076.4|1077.4|1076.8|1077.4|1076.8|1076.6|1076.2|8115
1643099390000|2022-01-25 08:29:50|1077.2|1076.6|1077.8|1077|1077.8|1077|1077|1076.6|8336
1643099400000|2022-01-25 08:30:00|1078|1077.2|1078.2|1077.6|1078.4|1078|1077.4|1076.8|5336
1643099410000|2022-01-25 08:30:10|1078|1077.8|1077.6|1077.2|1078.2|1077.8|1077.2|1077|3325
1643099420000|2022-01-25 08:30:20|1077.8|1077.4|1077.8|1077.2|1078.2|1077.6|1077.6|1077.2|982
1643099430000|2022-01-25 08:30:30|1078|1077.4|1077.4|1077|1078|1077.4|1077.2|1076.6|1555
1643099440000|2022-01-25 08:30:40|1077.2|1076.8|1077.4|1076.8|1077.4|1077|1077|1076.6|474
1643099450000|2022-01-25 08:30:50|1077.2|1077|1077|1076.4|1077.4|1077|1077|1076.4|0
1643099460000|2022-01-25 08:31:00|1077.2|1076.6|1077.8|1077.4|1078|1077.4|1077.2|1076.6|1100
1643099470000|2022-01-25 08:31:10|1078|1077.2|1078|1077.2|1078|1077.6|1077.6|1077|0
1643099480000|2022-01-25 08:31:20|1078.2|1077.6|1077.6|1076.8|1078.2|1077.6|1077.6|1076.8|993
1643099490000|2022-01-25 08:31:30|1077.4|1076.6|1077.6|1077|1077.6|1077.2|1077|1076.6|22164
1643099500000|2022-01-25 08:31:40|1077.4|1076.8|1077.2|1076.6|1077.6|1076.8|1077.2|1076.6|0
1643099510000|2022-01-25 08:31:50|1077|1076.8|1077.2|1076.6|1077.4|1077|1077|1076.6|0
1643099520000|2022-01-25 08:32:00|1077|1077|1078|1077.6|1078.2|1077.8|1077|1076.8|7142
1643099530000|2022-01-25 08:32:10|1078.2|1077.8|1078.4|1077.8|1078.4|1077.8|1078|1077.4|1602
1643099540000|2022-01-25 08:32:20|1078.2|1077.6|1078.4|1077.6|1078.4|1078|1078|1077.4|1746
1643099550000|2022-01-25 08:32:30|1078.6|1077.8|1079|1078.6|1079|1078.6|1078.6|1077.8|683
1643099560000|2022-01-25 08:32:40|1078.8|1078.4|1079|1078.4|1079.6|1079|1078.4|1078|5652
1643099570000|2022-01-25 08:32:50|1078.8|1078.6|1079.6|1079|1079.6|1079|1078.8|1078.2|1069
1643099580000|2022-01-25 08:33:00|1079.8|1079.2|1079.8|1079.4|1079.8|1079.6|1079.6|1079|332
1643099590000|2022-01-25 08:33:10|1080.2|1079.6|1080.4|1079.8|1080.4|1079.8|1079.8|1079.2|1982
1643099600000|2022-01-25 08:33:20|1080.2|1080|1080|1079.6|1080.2|1080|1079.6|1079.2|2973
1643099620000|2022-01-25 08:33:40|1079.6|1079.4|1080.4|1079.8|1080.4|1080|1079.6|1079.2|2430
1643099630000|2022-01-25 08:33:50|1080.2|1079.6|1079.4|1079|1080.6|1080|1079.2|1078.8|4942
1643099640000|2022-01-25 08:34:00|1079.6|1079.2|1080.2|1079.8|1080.2|1079.8|1079.4|1079|956
1643099650000|2022-01-25 08:34:10|1080.6|1080|1080.6|1080.2|1080.8|1080.4|1080.2|1079.6|1007
1643099660000|2022-01-25 08:34:20|1080.8|1080.4|1081.6|1081|1082.4|1082|1080.8|1080.4|7695
1643099670000|2022-01-25 08:34:30|1081.8|1081.2|1082.8|1082.4|1083|1082.4|1081.8|1081.2|3100
1643099680000|2022-01-25 08:34:40|1083|1082.6|1083.2|1082.6|1083.6|1083|1082.6|1082.2|1647
1643099690000|2022-01-25 08:34:50|1083|1082.8|1083|1082.4|1083.4|1082.8|1082.6|1082.2|3634
1643099700000|2022-01-25 08:35:00|1083.2|1082.6|1082.8|1082.2|1083.4|1082.6|1082.6|1082|363
1643099710000|2022-01-25 08:35:10|1083|1082.4|1083.8|1083.2|1083.8|1083.2|1083|1082.4|471
1643099720000|2022-01-25 08:35:20|1084|1083.4|1084.4|1084|1084.4|1084|1083.8|1083.4|1000
1643099730000|2022-01-25 08:35:30|1084.6|1084.2|1085.4|1085|1085.4|1085|1084.6|1084.2|2193
1643099740000|2022-01-25 08:35:40|1085.2|1084.8|1085.4|1084.8|1085.4|1084.8|1084.8|1084.4|4086
1643099750000|2022-01-25 08:35:50|1085.6|1085|1086|1085.6|1086|1085.6|1085.6|1084.8|972
1643099760000|2022-01-25 08:36:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085|5091
1643099770000|2022-01-25 08:36:10|1085.2|1085|1085.8|1085.4|1086.4|1086.2|1085.2|1085|9882
1643099780000|2022-01-25 08:36:20|1085.6|1085.2|1085.2|1084.6|1085.8|1085.4|1084.8|1084.2|9658
1643099790000|2022-01-25 08:36:30|1085|1084.4|1085.2|1084.8|1085.4|1084.8|1085|1084.4|5212
1643099800000|2022-01-25 08:36:40|1085.4|1085|1085.4|1085.2|1085.6|1085.2|1085|1084.6|1685
1643099810000|2022-01-25 08:36:50|1085.6|1085.4|1086.2|1085.4|1086.4|1085.8|1085.6|1085.2|0
1643099820000|2022-01-25 08:37:00|1086|1085.6|1087.2|1086.4|1087.2|1086.4|1086|1085.4|5353
1643099830000|2022-01-25 08:37:10|1086.8|1086.2|1086.2|1085.6|1087.2|1086.6|1086|1085.4|88
1643099840000|2022-01-25 08:37:20|1086.4|1085.8|1086.4|1085.8|1086.6|1086.2|1086.2|1085.8|0
1643099850000|2022-01-25 08:37:30|1086.2|1086|1086.6|1086|1086.6|1086|1086.2|1085.6|0
1643099860000|2022-01-25 08:37:40|1086.4|1086.2|1086.6|1085.8|1086.6|1086.2|1086.2|1085.6|0
1643099870000|2022-01-25 08:37:50|1086.2|1085.6|1086.6|1086.2|1086.6|1086.2|1085.8|1085.4|969
1643099880000|2022-01-25 08:38:00|1087|1086.4|1086.6|1086.2|1087.2|1086.8|1086.6|1086|382
1643099890000|2022-01-25 08:38:10|1086.8|1086.4|1087|1086.4|1087|1086.6|1086.6|1086.2|0
1643099900000|2022-01-25 08:38:20|1086.8|1086.2|1086.4|1086|1087.4|1087|1086.2|1085.8|10827
1643099910000|2022-01-25 08:38:30|1086.6|1085.8|1086.8|1086.4|1086.8|1086.4|1086.6|1085.8|500
1643099920000|2022-01-25 08:38:40|1087|1086.6|1086.6|1086|1087|1086.6|1086.2|1085.8|10571
1643099930000|2022-01-25 08:38:50|1086.4|1086.2|1087.2|1086.6|1087.2|1086.6|1086.4|1086|621
1643099940000|2022-01-25 08:39:00|1087|1086.8|1086.8|1086.4|1087.2|1086.8|1086.6|1086.2|568
1643099950000|2022-01-25 08:39:10|1087|1086.6|1087.2|1086.6|1087.6|1087.2|1087|1086.4|1894
1643099960000|2022-01-25 08:39:20|1087|1086.4|1087|1086.6|1087|1086.6|1087|1086.4|0
1643099970000|2022-01-25 08:39:30|1087.2|1086.8|1086.8|1086.2|1087.4|1086.8|1086.4|1085.8|46
1643099980000|2022-01-25 08:39:40|1087|1086.4|1086.8|1086.4|1087|1086.4|1086.6|1086.4|0
1643099990000|2022-01-25 08:39:50|1086.6|1086.2|1087|1086.4|1087|1086.6|1086.4|1086|2592
1643100000000|2022-01-25 08:40:00|1087.2|1086.6|1087.4|1087|1087.8|1087.2|1087|1086.4|22333
1643100010000|2022-01-25 08:40:10|1087.2|1086.8|1086.8|1086.4|1087.4|1086.8|1086.8|1086.4|5018
1643100020000|2022-01-25 08:40:20|1087|1086.6|1087|1086.4|1087.2|1087|1086.8|1086.2|20033
1643100030000|2022-01-25 08:40:30|1086.8|1086.6|1086.8|1086.4|1087.2|1086.6|1086.8|1086.2|496
1643100040000|2022-01-25 08:40:40|1087|1086.6|1086.2|1085.8|1087|1086.6|1086.2|1085.8|4344
1643100050000|2022-01-25 08:40:50|1086|1085.6|1086|1085.6|1086|1085.8|1086|1085.6|2852
1643100060000|2022-01-25 08:41:00|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|110
1643100070000|2022-01-25 08:41:10|1086.2|1085.8|1086.4|1086|1086.6|1086.2|1086.2|1085.8|712
1643100080000|2022-01-25 08:41:20|1086.2|1085.8|1086.2|1085.6|1086.2|1085.8|1086|1085.4|465
1643100090000|2022-01-25 08:41:30|1086|1085.8|1087.4|1086.8|1087.4|1087|1086|1085.6|2408
1643100100000|2022-01-25 08:41:40|1087.6|1087|1087|1086.4|1087.8|1087.2|1086.8|1086.2|10652
1643100110000|2022-01-25 08:41:50|1087.2|1086.6|1087.2|1086.8|1087.4|1087|1087.2|1086.6|473
1643100120000|2022-01-25 08:42:00|1087|1086.6|1086.6|1086.2|1087.4|1086.8|1086.4|1085.8|7442
1643100130000|2022-01-25 08:42:10|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086|1177
1643100140000|2022-01-25 08:42:20|1086.8|1086.4|1088.6|1088|1088.6|1088.4|1086.8|1086.4|40081
1643100150000|2022-01-25 08:42:30|1088.8|1088.2|1089.2|1088.8|1089.2|1089|1088.8|1088.2|3046
1643100160000|2022-01-25 08:42:40|1089|1089|1088.8|1088.6|1089|1089|1088.4|1088|5789
1643100170000|2022-01-25 08:42:50|1088.6|1088.4|1088.2|1087.8|1088.6|1088.4|1088.2|1087.6|1569
1643100180000|2022-01-25 08:43:00|1088.4|1088|1088|1087.4|1088.6|1088.2|1087.8|1087.4|1518
1643100190000|2022-01-25 08:43:10|1087.8|1087.2|1086.8|1086.4|1088|1087.2|1086.8|1086.4|2282
1643100200000|2022-01-25 08:43:20|1087|1086.6|1087.2|1086.6|1087.2|1086.6|1086.8|1086.4|470
1643100210000|2022-01-25 08:43:30|1087.4|1086.8|1087.2|1086.8|1087.4|1086.8|1087|1086.6|812
1643100220000|2022-01-25 08:43:40|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.2|1086.8|764
1643100230000|2022-01-25 08:43:50|1087.6|1087|1087.8|1087.4|1087.8|1087.4|1087.6|1086.8|2349
1643100240000|2022-01-25 08:44:00|1088.2|1087.6|1088.6|1088.4|1089|1088.6|1088.2|1087.6|2144
1643100250000|2022-01-25 08:44:10|1088.8|1088.2|1088.4|1087.8|1088.8|1088.4|1088.2|1087.6|918
1643100260000|2022-01-25 08:44:20|1088.6|1088|1088.8|1088.4|1089|1088.6|1088.6|1088|3765
1643100270000|2022-01-25 08:44:30|1089|1088.6|1089.8|1089.2|1089.8|1089.4|1089|1088.6|824
1643100280000|2022-01-25 08:44:40|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|0
1643100290000|2022-01-25 08:44:50|1089.6|1089.4|1090.2|1089.8|1090.4|1090|1089.6|1089.4|4314
1643100300000|2022-01-25 08:45:00|1090|1089.6|1089.6|1089.2|1090|1089.8|1089.6|1089|9734
1643100310000|2022-01-25 08:45:10|1089.4|1089|1089.4|1089|1089.4|1089.2|1089|1088.6|1451
1643100320000|2022-01-25 08:45:20|1089.2|1088.8|1088.8|1088.2|1089.4|1088.8|1088.6|1088.2|3214
1643100330000|2022-01-25 08:45:30|1088.6|1088|1087.4|1087|1088.6|1088|1087.4|1087|0
1643100340000|2022-01-25 08:45:40|1087.6|1087.2|1088|1087.4|1088|1087.6|1087.2|1087|5706
1643100350000|2022-01-25 08:45:50|1087.8|1087.2|1088|1087.4|1088|1087.4|1087.8|1087.2|100
1643100360000|2022-01-25 08:46:00|1087.8|1087.6|1088|1087.4|1088|1087.6|1087.2|1087|42
1643100370000|2022-01-25 08:46:10|1087.8|1087.2|1087.4|1087|1087.8|1087.4|1087.4|1087|0
1643100380000|2022-01-25 08:46:20|1087.6|1087.2|1087.6|1087|1088|1087.4|1087.4|1087|470
1643100390000|2022-01-25 08:46:30|1087.4||1087.4||1087.6||1087.2||0
1643100400000|2022-01-25 08:46:40|1087.6|1087.2|1087.8|1087.2|1087.8|1087.4|1087.4|1087.2|0
1643100410000|2022-01-25 08:46:50|1088|1087.4|1088.4|1087.8|1088.4|1088|1087.8|1087.2|1010
1643100420000|2022-01-25 08:47:00|1088.6|1088|1088.2|1087.8|1088.8|1088.4|1088.2|1087.6|4127
1643100430000|2022-01-25 08:47:10|1088|1087.6|1088|1087.6|1088|1087.6|1087.4|1087|1727
1643100440000|2022-01-25 08:47:20|1088.2|1087.8|1088.6|1088.2|1088.8|1088.2|1088.2|1087.8|1076
1643100450000|2022-01-25 08:47:30|1088.8|1088.6|1088.4|1088|1089|1088.6|1088.2|1088|1254
1643100460000|2022-01-25 08:47:40|1088.6|1088.2|1088.8|1088.2|1089|1088.6|1088.6|1088.2|250
1643100470000|2022-01-25 08:47:50|1089|1088.4|1089|1088.2|1089.2|1088.6|1088.8|1088.2|605
1643100480000|2022-01-25 08:48:00|1089.2|1088.4|1089.2|1088.8|1089.6|1089|1089.2|1088.4|2000
1643100490000|2022-01-25 08:48:10|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.4|1089|1016
1643100500000|2022-01-25 08:48:20|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|1099
1643100510000|2022-01-25 08:48:30|1089.4|1088.8|1089|1088.6|1089.4|1088.8|1088.8|1088.6|707
1643100520000|2022-01-25 08:48:40|1088.8|1088.4|1089.2|1088.6|1089.2|1088.8|1088.6|1088.2|1074
1643100530000|2022-01-25 08:48:50|1089.4|1088.8|1089.8|1089.4|1090|1089.6|1089.4|1088.8|1969
1643100540000|2022-01-25 08:49:00|1090|1089.6|1091|1090.4|1091|1090.4|1090|1089.4|5606
1643100550000|2022-01-25 08:49:10|1090.8|1090.6|1091.2|1090.6|1091.2|1091|1090.8|1090.4|1725
1643100560000|2022-01-25 08:49:20|1091.4|1090.8|1091.4|1091|1091.4|1091.2|1091.4|1090.8|1529
1643100570000|2022-01-25 08:49:30|1091.6|1091.2|1091.4|1091|1091.8|1091.4|1091.4|1091|3552
1643100580000|2022-01-25 08:49:40|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1643100590000|2022-01-25 08:49:50|1091.6|1091.2|1091.8|1091.6|1092|1091.6|1091.6|1091.2|8477
1643100600000|2022-01-25 08:50:00|1091.6|1091.4|1091.6|1091.2|1091.8|1091.4|1091.2|1090.8|11723
1643100610000|2022-01-25 08:50:10|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.2|5687
1643100620000|2022-01-25 08:50:20|1092.2|1091.8|1091.8|1091.4|1092.4|1092|1091.8|1091.2|2127
1643100630000|2022-01-25 08:50:30|1092|1091.6|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|2694
1643100640000|2022-01-25 08:50:40|1091.6|1091.2|1092|1091.4|1092|1091.6|1091.2|1091|4455
1643100650000|2022-01-25 08:50:50|1091.8|1091.2|1092.2|1091.6|1092.2|1091.8|1091.8|1091.2|465
1643100660000|2022-01-25 08:51:00|1092.4|1091.8|1091.8|1091.2|1092.4|1091.8|1091.8|1091.2|3934
1643100670000|2022-01-25 08:51:10|1091.6|1091|1091.2|1090.6|1091.8|1091|1091|1090.6|1026
1643100680000|2022-01-25 08:51:20|1091|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.2|286
1643100690000|2022-01-25 08:51:30|1091|1090.6|1091.2|1090.8|1091.4|1090.8|1090.8|1090.4|0
1643100700000|2022-01-25 08:51:40|1091.4|1091|1091.8|1091.4|1092|1091.4|1091.4|1090.8|2064
1643100710000|2022-01-25 08:51:50|1092|1091.6|1091.8|1091.2|1092.2|1091.8|1091.6|1091|2465
1643100720000|2022-01-25 08:52:00|1092|1091.4|1092.8|1092.2|1093|1092.6|1092|1091.2|2318
1643100730000|2022-01-25 08:52:10|1092.6|1092|1092.6|1092|1092.8|1092.2|1092.2|1091.8|3019
1643100740000|2022-01-25 08:52:20|1092.8|1092.2|1093.2|1092.6|1093.6|1093.2|1092.4|1092|15239
1643100750000|2022-01-25 08:52:30|1093|1092.4|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|467
1643100760000|2022-01-25 08:52:40|1093.4|1093|1093.8|1093.2|1093.8|1093.2|1093|1092.6|9504
1643100770000|2022-01-25 08:52:50|1093.6|1092.8|1092.8|1092.2|1093.6|1092.8|1092.8|1092.2|6530
1643100780000|2022-01-25 08:53:00|1093|1092.4|1093.2|1092.8|1093.2|1092.8|1092.8|1092.4|5100
1643100790000|2022-01-25 08:53:10|1093|1092.6|1093|1092.4|1093|1092.6|1092.6|1092.4|1186
1643100800000|2022-01-25 08:53:20|1092.8|1092.2|1092.8|1092.4|1093|1092.6|1092.6|1092|250
1643100810000|2022-01-25 08:53:30|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.6|1092|467
1643100820000|2022-01-25 08:53:40|1093.2|1092.8|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|487
1643100830000|2022-01-25 08:53:50|1093.4|1093|1092.2|1091.6|1093.4|1093|1092|1091.6|17462
1643100840000|2022-01-25 08:54:00|1092.4|1091.8|1092.2|1091.8|1092.4|1091.8|1091.8|1091.4|440
1643100850000|2022-01-25 08:54:10|1092.4|1092|1092|1091.4|1092.6|1092.2|1091.8|1091.4|9118
1643100860000|2022-01-25 08:54:20|1091.8|1091|1091.4|1090.8|1091.8|1091.4|1091.4|1090.8|6163
1643100870000|2022-01-25 08:54:30|1091.2|1090.6|1091.2|1090.4|1091.4|1091|1091|1090.4|8535
1643100880000|2022-01-25 08:54:40|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.6|0
1643100890000|2022-01-25 08:54:50|1091.2|1090.8|1091|1090.6|1091.4|1090.8|1090.8|1090.6|5
1643100900000|2022-01-25 08:55:00|1091.2|1090.8|1090.8|1090.2|1091.4|1091|1090.6|1090.2|105
1643100910000|2022-01-25 08:55:10|1090.6|1090|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|2148
1643100920000|2022-01-25 08:55:20|1090.6|1090|1090.4|1089.8|1090.6|1090|1090.4|1089.8|468
1643100930000|2022-01-25 08:55:30|1090.2|1089.6|1090.4|1089.8|1090.6|1090.2|1090.2|1089.6|1215
1643100940000|2022-01-25 08:55:40|1090.6|1090|1091.2|1090.8|1091.6|1091.4|1090.4|1089.8|5441
1643100950000|2022-01-25 08:55:50|1091.4|1090.6|1091.4|1091|1091.4|1091.2|1091.4|1090.6|1967
1643100960000|2022-01-25 08:56:00|1091.2|1090.8|1090.4|1090|1091.4|1091|1090.4|1090|526
1643100970000|2022-01-25 08:56:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|0
1643100980000|2022-01-25 08:56:20|1091|1090.6|1092.4|1091.8|1092.4|1091.8|1091|1090.6|5734
1643100990000|2022-01-25 08:56:30|1092.2|1092|1092.4|1092|1092.6|1092|1092|1091.8|600
1643101000000|2022-01-25 08:56:40|1092.2|1091.8|1092.4|1091.8|1092.4|1092|1092|1091.6|315
1643101010000|2022-01-25 08:56:50|1092.2|1092|1092|1091.4|1092.4|1092|1091.6|1091.2|4268
1643101020000|2022-01-25 08:57:00|1091.8|1091.2|1092|1091.8|1092.2|1091.8|1091.8|1091.2|526
1643101030000|2022-01-25 08:57:10|1092.2|1091.6|1092.2|1091.6|1092.4|1091.8|1092|1091.4|472
1643101040000|2022-01-25 08:57:20|1092.4|1091.8|1091.6|1091|1092.4|1092|1091.6|1091|1753
1643101050000|2022-01-25 08:57:30|1091.4|1091.2|1091.2|1090.6|1091.4|1091.2|1090.8|1090.4|839
1643101060000|2022-01-25 08:57:40|1091|1090.4|1091|1090.4|1091.2|1090.4|1090.8|1090.4|1146
1643101070000|2022-01-25 08:57:50|1091.2|1090.6|1091|1090.4|1091.2|1090.8|1090.8|1090.4|5496
1643101080000|2022-01-25 08:58:00|1090.8|1090.2|1088.2|1088|1090.8|1090.2|1088.2|1088|5907
1643101090000|2022-01-25 08:58:10|1088.6|1088.2|1089.4|1088.8|1089.6|1089|1088.4|1087.8|4832
1643101100000|2022-01-25 08:58:20|1089.2|1088.6|1089.2|1088.8|1089.2|1088.8|1089.2|1088.6|0
1643101110000|2022-01-25 08:58:30|1089.4|1089|1089|1088.6|1089.6|1089|1089|1088.6|2081
1643101120000|2022-01-25 08:58:40|1088.8|1088.4|1089.2|1088.6|1089.2|1088.6|1088.8|1088.4|0
1643101130000|2022-01-25 08:58:50|1089.4|1088.8|1088.6|1088|1089.4|1088.8|1088.4|1088|3302
1643101140000|2022-01-25 08:59:00|1088.2|1087.8|1087.8|1087.4|1088.4|1087.8|1087.8|1087.4|0
1643101150000|2022-01-25 08:59:10|1088|1087.6|1088.4|1088|1088.4|1088|1087.8|1087.6|913
1643101160000|2022-01-25 08:59:20|1088.6|1088.2|1088.6|1088|1089|1088.2|1088.6|1088|500
1643101170000|2022-01-25 08:59:30|1088.8|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088|0
1643101180000|2022-01-25 08:59:40|1088.8|1088|1088.6|1088|1088.8|1088.2|1088.4|1088|1184
1643101190000|2022-01-25 08:59:50|1088.8|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088|3936
1643101200000|2022-01-25 09:00:00|1089|1088.6|1089.2|1088.6|1089.4|1089|1089|1088.6|3518
1643101210000|2022-01-25 09:00:10|1089.4|1088.8|1090.2|1089.6|1090.4|1089.8|1089.4|1088.6|2846
1643101230000|2022-01-25 09:00:30|1090|1089.8|1089.4|1089|1090.2|1089.8|1089.4|1089|454
1643101240000|2022-01-25 09:00:40|1089.2|1088.8|1089|1088.4|1089.4|1089|1088.8|1088.4|4151
1643101250000|2022-01-25 09:00:50|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|1462
1643101260000|2022-01-25 09:01:00|1089.2|1088.4|1089|1088.4|1089.2|1088.8|1088.8|1088.2|0
1643101270000|2022-01-25 09:01:10|1088.8|1088.2|1088|1087.6|1088.8|1088.4|1088|1087.6|4119
1643101280000|2022-01-25 09:01:20|1088.2|1087.8|1088.6|1088|1088.6|1088.2|1088.2|1087.6|555
1643101290000|2022-01-25 09:01:30|1088.8|1088.2|1089|1088.4|1089.4|1088.8|1088.8|1088.2|2185
1643101300000|2022-01-25 09:01:40|1089.2|1088.6|1089.6|1089.2|1089.8|1089.2|1089|1088.6|0
1643101310000|2022-01-25 09:01:50|1089.8|1089.4|1090|1089.4|1090.2|1089.8|1089.6|1089.4|500
1643101320000|2022-01-25 09:02:00|1089.8|1089.2|1090|1089.4|1090.2|1089.8|1089.8|1089.2|200
1643101330000|2022-01-25 09:02:10|1090.2|1089.6|1089.4|1088.8|1090.2|1089.8|1089|1088.4|7921
1643101340000|2022-01-25 09:02:20|1089.6|1089|1089.2|1088.6|1089.6|1089.2|1089|1088.6|2840
1643101350000|2022-01-25 09:02:30|1089|1088.8|1089|1088.6|1089.4|1088.8|1089|1088.4|795
1643101360000|2022-01-25 09:02:40|1089.2|1088.4|1089.4|1089.2|1089.4|1089.2|1089|1088.4|949
1643101370000|2022-01-25 09:02:50|1089.6|1089|1089.6|1089.2|1089.8|1089.4|1089.6|1088.8|500
1643101380000|2022-01-25 09:03:00|1089.4|1089|1089|1088.6|1089.4|1089.2|1088.8|1088.4|103
1643101390000|2022-01-25 09:03:10|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088|1087.6|2153
1643101400000|2022-01-25 09:03:20|1088.4|1088|1087.6|1087.2|1088.4|1088.2|1087.4|1087|1340
1643101410000|2022-01-25 09:03:30|1087.4|1087|1087|1086.4|1087.4|1087|1087|1086.4|1000
1643101420000|2022-01-25 09:03:40|1086.8|1086.6|1087.8|1087|1088.2|1087.8|1086.6|1086.4|10389
1643101430000|2022-01-25 09:03:50|1087.6|1087.2|1087.2|1086.8|1088|1087.4|1087.2|1086.8|3049
1643101440000|2022-01-25 09:04:00|1087.4|1087|1087|1086.4|1087.4|1087|1086.6|1086|2777
1643101450000|2022-01-25 09:04:10|1087.2|1086.6|1087.6|1087|1087.6|1087.2|1087.2|1086.6|3072
1643101460000|2022-01-25 09:04:20|1087.4|1087.2|1088|1087.4|1088|1087.4|1087.2|1087|2534
1643101470000|2022-01-25 09:04:30|1087.8|1087.6|1087.2|1086.8|1087.8|1087.6|1087.2|1086.8|5
1643101480000|2022-01-25 09:04:40|1087.4|1087|1087.4|1086.8|1087.6|1087.2|1087.2|1086.8|6025
1643101490000|2022-01-25 09:04:50|1087.2|1086.6|1086.4|1085.8|1087.2|1086.6|1086.2|1085.6|1335
1643101500000|2022-01-25 09:05:00|1086.2|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.6|2076
1643101510000|2022-01-25 09:05:10|1086.2|1085.8|1086.6|1086|1086.8|1086.6|1086.2|1085.8|13207
1643101520000|2022-01-25 09:05:20|1086.4|1085.8|1086.4|1085.8|1086.6|1086.2|1086.2|1085.8|3314
1643101530000|2022-01-25 09:05:30|1086.6|1086|1086.6|1086.2|1086.6|1086.4|1086.2|1085.8|2551
1643101540000|2022-01-25 09:05:40|1086.4|1086|1086|1085.6|1086.4|1086|1086|1085.6|863
1643101550000|2022-01-25 09:05:50|1085.8|1085.4|1085.2|1084.8|1085.8|1085.4|1085.2|1084.6|2516
1643101560000|2022-01-25 09:06:00|1084.8|1084.6|1086|1085.4|1086|1085.6|1084.8|1084.4|3333
1643101570000|2022-01-25 09:06:10|1086.2|1085.6|1086.8|1086.4|1087|1086.4|1086|1085.6|0
1643101580000|2022-01-25 09:06:20|1087|1086.2|1086.4|1086|1087|1086.2|1086.4|1085.8|484
1643101590000|2022-01-25 09:06:30|1086.2|1085.8|1086.8|1086.2|1086.8|1086.4|1086|1085.6|8603
1643101600000|2022-01-25 09:06:40|1087|1086.4|1086.8|1086.2|1087|1086.6|1086.8|1086.2|0
1643101610000|2022-01-25 09:06:50|1087|1086.4|1086.8|1086.4|1087.2|1086.8|1086.8|1086.2|556
1643101620000|2022-01-25 09:07:00|1087|1086.6|1087.4|1086.8|1087.4|1087|1086.6|1086.2|9845
1643101630000|2022-01-25 09:07:10|1087.6|1087|1087.6|1087.2|1088|1087.6|1087.6|1087|6575
1643101640000|2022-01-25 09:07:20|1087.4|1087.4|1087.8|1087.4|1087.8|1087.4|1087.4|1087|837
1643101650000|2022-01-25 09:07:30|1088|1087.6|1088|1087.4|1088|1087.6|1088|1087.4|200
1643101660000|2022-01-25 09:07:40|1087.8|1087.2|1088|1087.6|1088|1087.6|1087.6|1087.2|966
1643101670000|2022-01-25 09:07:50|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.2|469
1643101680000|2022-01-25 09:08:00|1088|1087.6|1088|1087.6|1088|1087.8|1088|1087.6|0
1643101690000|2022-01-25 09:08:10|1088.2|1087.8|1089|1088.6|1089|1088.6|1088.2|1087.4|771
1643101700000|2022-01-25 09:08:20|1089.2|1088.4|1088.8|1088.4|1089.2|1088.8|1088.4|1088|4749
1643101710000|2022-01-25 09:08:30|1089|1088.6|1089|1088.6|1089.2|1088.6|1089|1088.6|1008
1643101720000|2022-01-25 09:08:40|1089.2|1088.8|1089.8|1089.4|1090|1089.6|1089.2|1088.8|1118
1643101730000|2022-01-25 09:08:50|1089.6|1089.2|1089|1088.4|1089.6|1089.2|1088.8|1088.4|7038
1643101740000|2022-01-25 09:09:00|1088.8|1088.2|1088|1087.6|1088.8|1088.2|1088|1087.6|0
1643101750000|2022-01-25 09:09:10|1087.8|1087.4|1087.6|1087.2|1088|1087.6|1087.6|1087.2|2469
1643101760000|2022-01-25 09:09:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|7
1643101770000|2022-01-25 09:09:30|1088|1087.6|1088.8|1088.4|1089|1088.6|1088|1087.6|1394
1643101780000|2022-01-25 09:09:40|1089|1088.2|1088.8|1088.4|1089|1088.4|1088.8|1088.2|0
1643101790000|2022-01-25 09:09:50|1089|1088.6|1089.2|1088.8|1089.4|1089|1089|1088.4|614
1643101800000|2022-01-25 09:10:00|1089|1088.6|1089.2|1088.6|1089.2|1088.8|1088.6|1088.4|21
1643101810000|2022-01-25 09:10:10|1089.4|1088.8|1089.4|1089|1089.6|1089|1089.4|1088.6|0
1643101820000|2022-01-25 09:10:20|1089.6|1089.2|1090|1089.4|1090|1089.4|1089.6|1089.2|0
1643101830000|2022-01-25 09:10:30|1090.2|1089.6|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|0
1643101840000|2022-01-25 09:10:40|1090|1089.2|1089.6|1089|1090|1089.2|1089.4|1089|1155
1643101850000|2022-01-25 09:10:50|1089.8|1089.2|1089.2|1088.6|1090.2|1089.8|1089.2|1088.6|8235
1643101860000|2022-01-25 09:11:00|1089.4|1088.8|1089|1088.6|1089.4|1089|1089|1088.4|1026
1643101870000|2022-01-25 09:11:10|1088.8|1088.4|1088.8|1088.2|1088.8|1088.6|1088.6|1088.2|0
1643101880000|2022-01-25 09:11:20|1089|1088.4|1088.4|1088|1089|1088.6|1088.4|1087.8|1611
1643101890000|2022-01-25 09:11:30|1088.2|1087.8|1088.6|1088|1088.8|1088.2|1088.2|1087.8|350
1643101900000|2022-01-25 09:11:40|1088.4|1087.8|1087.8|1087.4|1088.4|1088|1087.6|1087.4|555
1643101910000|2022-01-25 09:11:50|1088|1087.6|1087.6|1087|1088.2|1087.8|1087.4|1087|2019
1643101920000|2022-01-25 09:12:00|1087.4|1087.2|1087.8|1087.2|1088.2|1087.6|1087.4|1087.2|6638
1643101930000|2022-01-25 09:12:10|1087.6|1087|1087.4|1087|1087.6|1087|1087.4|1087|0
1643101940000|2022-01-25 09:12:20|1087.6|1087.2|1087.4|1087|1087.8|1087.2|1087.2|1086.8|9125
1643101950000|2022-01-25 09:12:30|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1643101960000|2022-01-25 09:12:40|1087.6|1087.2|1088|1087.6|1088.2|1087.8|1087.6|1087.2|3384
1643101970000|2022-01-25 09:12:50|1088.2|1087.8|1088.2|1087.8|1088.6|1088.2|1088|1087.6|326
1643101980000|2022-01-25 09:13:00|1088|1087.4|1088.2|1087.6|1088.2|1087.8|1087.6|1087.2|1034
1643101990000|2022-01-25 09:13:10|1088.4|1087.8|1088.6|1088.2|1088.6|1088.2|1088.4|1087.8|0
1643102000000|2022-01-25 09:13:20|1088.8|1088|1088.6|1088.2|1089|1088.4|1088.4|1088|471
1643102010000|2022-01-25 09:13:30|1088.8|1088|1089|1088.4|1089|1088.6|1088.6|1088|1502
1643102020000|2022-01-25 09:13:40|1089.2|1088.6|1089|1088.6|1089.6|1089.2|1089|1088.6|3175
1643102030000|2022-01-25 09:13:50|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.4|1088|191
1643102040000|2022-01-25 09:14:00|1088.2|1087.8|1088|1087.6|1088.4|1088|1087.8|1087.6|474
1643102050000|2022-01-25 09:14:10|1087.8|1087.4|1087.4|1087|1087.8|1087.6|1087.4|1087|270
1643102060000|2022-01-25 09:14:20|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.4|1087|534
1643102070000|2022-01-25 09:14:30|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|378
1643102080000|2022-01-25 09:14:40|1087.8|1087.4|1087.4|1086.8|1088|1087.4|1087.2|1086.6|1059
1643102090000|2022-01-25 09:14:50|1087.6|1087|1087.4|1087|1087.8|1087.2|1087.4|1086.8|0
1643102100000|2022-01-25 09:15:00|1087.2|1086.8|1087.6|1087.2|1087.8|1087.6|1087.2|1086.8|477
1643102110000|2022-01-25 09:15:10|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|484
1643102120000|2022-01-25 09:15:20|1088|1087.6|1087.2|1086.6|1088|1087.6|1087.2|1086.6|9
1643102130000|2022-01-25 09:15:30|1087.4|1086.8|1087.6|1087|1087.6|1087.2|1087.2|1086.6|0
1643102140000|2022-01-25 09:15:40|1087.8|1087.2|1088.4|1087.8|1088.4|1087.8|1087.8|1087.2|0
1643102150000|2022-01-25 09:15:50|1088.6|1088|1088.6|1088.4|1088.8|1088.4|1088.6|1088|0
1643102160000|2022-01-25 09:16:00|1088.4|1088.2|1088.8|1088.4|1089|1088.4|1088.4|1088|2786
1643102170000|2022-01-25 09:16:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|500
1643102180000|2022-01-25 09:16:20|1088.8|1088.4|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|1
1643102190000|2022-01-25 09:16:30||1088.6||1089||1089||1088.6|0
1643102200000|2022-01-25 09:16:40|1089.4|1088.8|1089.6|1089.2|1089.8|1089.4|1089.2|1088.8|410
1643102210000|2022-01-25 09:16:50|1089.8|1089.4|1090|1089.4|1090|1089.6|1089.6|1089.2|2965
1643102220000|2022-01-25 09:17:00|1090.2|1089.6|1090.2|1089.8|1090.2|1090|1090.2|1089.6|463
1643102230000|2022-01-25 09:17:10|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1089.8|4773
1643102240000|2022-01-25 09:17:20|1090.6|1090.2|1090.8|1090.6|1091|1090.6|1090.6|1090.2|1614
1643102250000|2022-01-25 09:17:30|1090.6|1090.4|1090|1089.6|1090.6|1090.4|1089.8|1089.4|1651
1643102260000|2022-01-25 09:17:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1643102270000|2022-01-25 09:17:50|1089.6|1089.2|1089.4|1089|1090|1089.2|1089.4|1089|0
1643102280000|2022-01-25 09:18:00|1089.2|1088.8|1088.6|1088.2|1089.4|1088.8|1088.6|1088.2|5836
1643102290000|2022-01-25 09:18:10|1088.4|1088|1088.8|1088.4|1088.8|1088.4|1088.4|1088|183
1643102300000|2022-01-25 09:18:20|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1643102310000|2022-01-25 09:18:30|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1087.8|1087.4|829
1643102320000|2022-01-25 09:18:40|1088.4|1087.8|1088.2|1087.6|1088.4|1087.8|1088|1087.6|100
1643102330000|2022-01-25 09:18:50|1088||1088||1088||1088||0
1643102340000|2022-01-25 09:19:00|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|6284
1643102350000|2022-01-25 09:19:10|1088|1087.6|1087.4|1087|1088|1087.6|1087.2|1087|0
1643102360000|2022-01-25 09:19:20|1087.2|1086.8|1086.8|1086.2|1087.4|1086.8|1086.8|1086.2|8990
1643102370000|2022-01-25 09:19:30|1086.6|1086|1086.4|1086|1086.6|1086.2|1086.2|1085.8|2670
1643102380000|2022-01-25 09:19:40|1086.2|1085.8|1086.8|1086.2|1086.8|1086.4|1086.2|1085.8|14153
1643102390000|2022-01-25 09:19:50|1086.6|1086|1085.8|1085.2|1086.6|1086|1085.6|1085.2|2988
1643102400000|2022-01-25 09:20:00|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.6|1085.2|0
1643102410000|2022-01-25 09:20:10|1085.6|1085.2|1085.2|1085|1085.6|1085.2|1085.2|1084.8|9281
1643102420000|2022-01-25 09:20:20|1085.4|1085.2|1085|1084.4|1085.8|1085.4|1085|1084.4|4179
1643102430000|2022-01-25 09:20:30|1084.8|1084.2|1084.8|1084.2|1085|1084.6|1084.4|1084|4030
1643102440000|2022-01-25 09:20:40|1085|1084.4|1085.4|1085|1085.4|1085|1085|1084.4|30
1643102450000|2022-01-25 09:20:50|1085.2|1084.8|1086|1085.4|1086.2|1085.6|1085.2|1084.6|210
1643102460000|2022-01-25 09:21:00|1086.2|1085.6|1086.8|1086.2|1086.8|1086.2|1086|1085.6|1261
1643102470000|2022-01-25 09:21:10|1086.6|1086.4|1086.4|1086|1087|1086.4|1086.4|1086|5778
1643102480000|2022-01-25 09:21:20|1086.6|1086.2|1086.8|1086.2|1087|1086.4|1086.6|1086.2|1434
1643102490000|2022-01-25 09:21:30|1086.6|1086.4|1087|1086.6|1087|1086.6|1086.6|1086.4|0
1643102500000|2022-01-25 09:21:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|365
1643102510000|2022-01-25 09:21:50|1087.4|1087|1086.8|1086.4|1087.6|1087|1086.8|1086.4|7553
1643102520000|2022-01-25 09:22:00|1086.6|1086.2|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|0
1643102530000|2022-01-25 09:22:10|1087|1086.4|1087|1086.4|1087|1086.6|1086.8|1086.4|684
1643102540000|2022-01-25 09:22:20|1087.2|1086.6|1087.2|1086.6|1087.4|1087|1087.2|1086.6|1172
1643102550000|2022-01-25 09:22:30|1087|1086.4|1087.6|1087|1087.6|1087.2|1087|1086.4|1398
1643102560000|2022-01-25 09:22:40|1087.4|1087.2|1087.6|1087.4|1087.8|1087.4|1087.4|1087.2|0
1643102570000|2022-01-25 09:22:50|1087.8|1087.6|1088|1087.4|1088|1087.6|1087.8|1087.4|239
1643102580000|2022-01-25 09:23:00|1087.8|1087.2|1087.8|1087.2|1087.8|1087.4|1087.4|1087|1358
1643102590000|2022-01-25 09:23:10|1087.6|1087|1086.8|1086.2|1087.6|1087.2|1086.6|1086|1046
1643102600000|2022-01-25 09:23:20|1087|1086.4|1087|1086.8|1087|1086.8|1086.8|1086.4|470
1643102610000|2022-01-25 09:23:30||1086.6||1086.6||1086.6||1086.6|0
1643102620000|2022-01-25 09:23:40|1087.2|1086.8|1087.6|1087|1087.6|1087|1087.2|1086.8|183
1643102630000|2022-01-25 09:23:50|1087.8|1087.2|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|0
1643102640000|2022-01-25 09:24:00|1088|1087.4|1088|1087.6|1088.2|1087.8|1088|1087.4|0
1643102650000|2022-01-25 09:24:10|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088|1087.6|0
1643102660000|2022-01-25 09:24:20|1088.4|1087.8|1088.6|1088.2|1089|1088.4|1088.2|1087.6|4049
1643102670000|2022-01-25 09:24:30|1088.8|1088.4|1089|1088.6|1089.2|1088.6|1088.8|1088.4|3182
1643102680000|2022-01-25 09:24:40|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.4|46
1643102690000|2022-01-25 09:24:50|1089.2|1088.8|1089.2|1088.8|1089.4|1088.8|1089.2|1088.6|731
1643102700000|2022-01-25 09:25:00|1089|1089|1089.6|1089|1089.6|1089.2|1089|1089|413
1643102710000|2022-01-25 09:25:10|1089.4|1088.8|1088.8|1088.4|1089.6|1088.8|1088.8|1088.4|1787
1643102720000|2022-01-25 09:25:20|1088.6|1088.2|1088.6|1088|1088.8|1088.2|1088.2|1087.8|1590
1643102730000|2022-01-25 09:25:30|1088.4|1087.8|1088.4|1087.8|1088.6|1088|1088.2|1087.8|280
1643102740000|2022-01-25 09:25:40|1088.2|1087.6|1088.2|1087.6|1088.4|1087.6|1088|1087.6|5000
1643102750000|2022-01-25 09:25:50|1088|1087.4|1088.2|1087.6|1088.2|1087.8|1088|1087.4|501
1643102760000|2022-01-25 09:26:00|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1643102770000|2022-01-25 09:26:10|1088.4|1088|1088.8|1088.6|1089.2|1088.8|1088|1087.8|9195
1643102790000|2022-01-25 09:26:30|1089|1088.8|1089.6|1089.2|1089.8|1089.2|1089|1088.8|8665
1643102800000|2022-01-25 09:26:40|1089.8|1089.4|1089.8|1089.6|1090|1089.6|1089.6|1089.4|216
1643102810000|2022-01-25 09:26:50|1089.6|1089.4|1089.2|1088.8|1089.8|1089.4|1089.2|1088.8|107
1643102820000|2022-01-25 09:27:00|1089.4|1089|1089.6|1089.2|1090|1089.4|1089.4|1089|0
1643102830000|2022-01-25 09:27:10|1089.8|1089|1089.4|1088.8|1089.8|1089|1089.2|1088.8|280
1643102840000|2022-01-25 09:27:20|1089.2||1089.4||1089.4||1089.2||0
1643102850000|2022-01-25 09:27:30|1089.2|1088.6|1089.8|1089.2|1089.8|1089.2|1089|1088.6|800
1643102860000|2022-01-25 09:27:40|1089.6|1089.4|1089.4|1089.2|1090|1089.8|1089.4|1089.2|4492
1643102870000|2022-01-25 09:27:50|1089.2|1089|1089|1088.6|1089.4|1089|1089|1088.6|310
1643102880000|2022-01-25 09:28:00|1088.8|1088.8|1089|1088.6|1089|1088.8|1088.6|1088.4|1419
1643102890000|2022-01-25 09:28:10|1089.2|1088.8|1089.4|1089.2|1089.4|1089.2|1089.2|1088.8|908
1643102900000|2022-01-25 09:28:20|1089.2|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|2146
1643102910000|2022-01-25 09:28:30|1089.8|1089.4|1090.2|1089.6|1090.2|1089.8|1089.8|1089.2|0
1643102920000|2022-01-25 09:28:40|1090|1089.8|1090.6|1090|1090.6|1090|1090|1089.8|0
1643102930000|2022-01-25 09:28:50|1090.4|1090.2|1090.4|1089.8|1090.8|1090.4|1090.4|1089.8|41
1643102940000|2022-01-25 09:29:00|1090.6|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|1096
1643102950000|2022-01-25 09:29:10|1090.6|1090.2|1090|1089.6|1090.8|1090.4|1089.8|1089.4|26281
1643102960000|2022-01-25 09:29:20|1090.2|1089.8|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|2635
1643102970000|2022-01-25 09:29:30|1091|1090.2|1091|1090.4|1091|1090.6|1090.6|1090.2|60
1643102980000|2022-01-25 09:29:40|1090.8|1090.2|1090.6|1090|1091|1090.2|1090.4|1090|58
1643102990000|2022-01-25 09:29:50|1090.8|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090|0
1643103000000|2022-01-25 09:30:00|1091|1090.2|1091.2|1090.6|1091.2|1090.6|1090.6|1090|0
1643103010000|2022-01-25 09:30:10|1091|1090.8|1090.6|1090|1091.2|1090.8|1090.6|1090|113
1643103020000|2022-01-25 09:30:20|1090.4|1089.8|1090|1089.6|1090.6|1089.8|1090|1089.6|854
1643103030000|2022-01-25 09:30:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1090|1089.6|183
1643103040000|2022-01-25 09:30:40|1090.2|1089.8|1090.4|1089.8|1090.6|1090|1090.2|1089.6|0
1643103050000|2022-01-25 09:30:50|1090.6|1090|1090.8|1090.4|1090.8|1090.4|1090.6|1090|1022
1643103060000|2022-01-25 09:31:00|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|468
1643103070000|2022-01-25 09:31:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1643103080000|2022-01-25 09:31:20|1090.6|1090.2|1090.8|1090.2|1090.8|1090.2|1090.4|1090.2|0
1643103090000|2022-01-25 09:31:30|1090.6|1090.4|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|0
1643103100000|2022-01-25 09:31:40|1091|1090.8|1090.8|1090.2|1091.4|1090.8|1090.8|1090.2|5
1643103110000|2022-01-25 09:31:50|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1643103120000|2022-01-25 09:32:00|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.2|1089.8|230
1643103130000|2022-01-25 09:32:10|1090.4|1090|1090.2|1089.8|1090.6|1090|1090.2|1089.8|496
1643103140000|2022-01-25 09:32:20|1090|1090|1090.2|1090|1090.4|1090|1090|1089.8|570
1643103150000|2022-01-25 09:32:30|1090|1089.8|1090|1089.6|1090|1089.8|1090|1089.4|468
1643103160000|2022-01-25 09:32:40|1090.2|1089.8|1090.6|1090|1090.6|1090.2|1090|1089.8|3776
1643103170000|2022-01-25 09:32:50|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|1791
1643103180000|2022-01-25 09:33:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|235
1643103190000|2022-01-25 09:33:10|1090.6|1090.2|1090|1089.6|1090.8|1090.2|1090|1089.6|3892
1643103200000|2022-01-25 09:33:20|1089.8|1090|1090.2|1089.6|1090.2|1090|1089.8|1089.6|2745
1643103210000|2022-01-25 09:33:30|1090||1090||1090.2||1090||0
1643103220000|2022-01-25 09:33:40|1089.8|1089.4|1090.4|1090|1090.4|1090|1089.8|1089.4|322
1643103230000|2022-01-25 09:33:50|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1643103240000|2022-01-25 09:34:00|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1643103250000|2022-01-25 09:34:10|1090.2|1089.8|1090.4|1090.2|1090.8|1090.4|1090.2|1089.8|11526
1643103260000|2022-01-25 09:34:20||1090||1090||1090.2||1090|300
1643103270000|2022-01-25 09:34:30|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|1176
1643103280000|2022-01-25 09:34:40|1090.8|1090.4|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|215
1643103290000|2022-01-25 09:34:50|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1643103300000|2022-01-25 09:35:00|1091.4|1091|1091.6|1091.2|1091.8|1091.4|1091.4|1091|0
1643103310000|2022-01-25 09:35:10|1091.8||1091.8||1091.8||1091.8||0
1643103320000|2022-01-25 09:35:20|1091.6|1091.4|1092.2|1091.8|1092.2|1092|1091.6|1091.2|21064
1643103330000|2022-01-25 09:35:30|1092.4|1092|1092.8|1092.4|1092.8|1092.6|1092.4|1091.8|18057
1643103340000|2022-01-25 09:35:40|1093|1092.6|1093.4|1092.8|1093.4|1093|1093|1092.6|3012
1643103350000|2022-01-25 09:35:50|1093.2|1093|1093.6|1093.2|1093.6|1093.4|1093.2|1092.8|3820
1643103360000|2022-01-25 09:36:00|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.2|501
1643103370000|2022-01-25 09:36:10|1094.2|1093.4|1094|1093.6|1094.2|1093.8|1094|1093.4|0
1643103380000|2022-01-25 09:36:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093|4497
1643103390000|2022-01-25 09:36:30|1093.4|1093|1093.2|1092.6|1093.4|1093.2|1093.2|1092.6|2264
1643103400000|2022-01-25 09:36:40|1093.4|1092.8|1093.6|1093.2|1093.6|1093.2|1093.4|1092.8|1000
1643103410000|2022-01-25 09:36:50||1093||1093||1093.2||1093|0
1643103420000|2022-01-25 09:37:00|1093.4|1093.2|1094|1093.6|1094|1093.6|1093.4|1093.2|1115
1643103430000|2022-01-25 09:37:10|1093.8|1093.4|1094|1093.4|1094|1093.6|1093.4|1093.2|1163
1643103440000|2022-01-25 09:37:20|1094.2|1093.6|1093.4|1093|1094.4|1093.8|1093.4|1093|10
1643103450000|2022-01-25 09:37:30|1093.2|1092.8|1093|1092.6|1093.4|1092.8|1092.6|1092|18022
1643103460000|2022-01-25 09:37:40|1093.2||1093||1093.2||1092.8||0
1643103480000|2022-01-25 09:38:00|1092.8|1092.4|1092.4|1092|1093|1092.4|1092.2|1092|3054
1643103490000|2022-01-25 09:38:10|1092.2|1091.8|1092.2|1091.8|1092.4|1092|1092|1091.8|4
1643103500000|2022-01-25 09:38:20|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|0
1643103510000|2022-01-25 09:38:30|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1091.8|6563
1643103520000|2022-01-25 09:38:40|1092.4|1092|1092|1091.8|1092.4|1092|1092|1091.8|301
1643103530000|2022-01-25 09:38:50|1091.8|1091.6|1091.8|1091.4|1091.8|1091.6|1091.4|1091|1987
1643103540000|2022-01-25 09:39:00|1091.6|1091.2|1092|1091.4|1092|1091.6|1091.6|1091.2|7812
1643103550000|2022-01-25 09:39:10|1091.8|1091.6|1091.6|1091.2|1091.8|1091.6|1091.4|1091.2|468
1643103560000|2022-01-25 09:39:20|1091.8|1091.4|1092.2|1091.6|1092.2|1091.6|1091.6|1091.2|200
1643103570000|2022-01-25 09:39:30|1092|1091.4|1092.4|1092|1092.4|1092.2|1091.6|1091.2|3890
1643103580000|2022-01-25 09:39:40|1092.2|1091.8|1092|1091.8|1092.4|1091.8|1092|1091.6|0
1643103590000|2022-01-25 09:39:50|1092.2|1092|1091.8|1091.2|1092.4|1092|1091.6|1091|797
1643103600000|2022-01-25 09:40:00|1091.6|1091|1091.4|1091|1091.6|1091|1091|1090.6|1336
1643103610000|2022-01-25 09:40:10|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091|4789
1643103620000|2022-01-25 09:40:20|1091.4|1091|1090.6|1090.4|1091.6|1091.2|1090.6|1090.4|5
1643103630000|2022-01-25 09:40:30|1090.8|1090.2|1090.2|1089.8|1090.8|1090.6|1090.2|1089.8|3644
1643103640000|2022-01-25 09:40:40|1090|1090|1090.6|1090.2|1090.6|1090.2|1090|1089.6|13197
1643103650000|2022-01-25 09:40:50|1090.4|1090|1090.6|1090.2|1091|1090.6|1090.4|1090|2028
1643103660000|2022-01-25 09:41:00|1090.8|1090|1091|1090.6|1091.2|1090.8|1090.6|1090|17
1643103670000|2022-01-25 09:41:10|1091.2|1090.8|1090.6|1090.4|1091.2|1090.8|1090.6|1090.2|296
1643103680000|2022-01-25 09:41:20|1090.8|1090.6|1091.6|1091.2|1091.6|1091.2|1090.8|1090.4|1370
1643103690000|2022-01-25 09:41:30|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.2|1090.6|468
1643103700000|2022-01-25 09:41:40|1091.6|1091.2|1091.8|1091.4|1092|1091.4|1091.6|1091|0
1643103710000|2022-01-25 09:41:50|1092|1091.2|1092|1091.8|1092|1091.8|1091.8|1091.2|7
1643103720000|2022-01-25 09:42:00|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1643103730000|2022-01-25 09:42:10|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|2160
1643103740000|2022-01-25 09:42:20|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1643103750000|2022-01-25 09:42:30|1092|1091.6|1092.6|1092.2|1092.8|1092.4|1091.8|1091.4|117
1643103760000|2022-01-25 09:42:40|1092.4|1092|1091.6|1091.2|1092.4|1092.2|1091.6|1091.2|383
1643103770000|2022-01-25 09:42:50|1091.4||1091.6||1091.6||1091.4||0
1643103780000|2022-01-25 09:43:00|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|29
1643103790000|2022-01-25 09:43:10|1091.4|1091|1091.2|1090.6|1091.4|1091|1091|1090.6|562
1643103800000|2022-01-25 09:43:20|1091.4|1090.8|1091.4|1090.8|1091.4|1091|1091|1090.6|916
1643103810000|2022-01-25 09:43:30|1091.6|1091|1091.8|1091.2|1092|1091.4|1091.4|1091|0
1643103820000|2022-01-25 09:43:40|1092|1091.4|1092.2|1091.8|1092.4|1092|1091.8|1091.4|7908
1643103830000|2022-01-25 09:43:50|1092.4|1092|1092.4|1091.8|1092.4|1092|1092.4|1091.8|1432
1643103840000|2022-01-25 09:44:00|1092.2|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|0
1643103850000|2022-01-25 09:44:10|1092.2|1091.8|1092.4|1092|1092.4|1092.2|1092.2|1091.6|5996
1643103860000|2022-01-25 09:44:20|1092.2||1092.4||1092.4||1092.2||0
1643103870000|2022-01-25 09:44:30|1092.6|1092.2|1092.4|1092.2|1092.8|1092.4|1092.4|1092|3506
1643103880000|2022-01-25 09:44:40|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092|5943
1643103890000|2022-01-25 09:44:50|1092.4|1092|1092.4|1092.2|1092.4|1092.2|1092.4|1092|0
1643103900000|2022-01-25 09:45:00|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|5566
1643103910000|2022-01-25 09:45:10|1092.8|1092.4|1093|1092.6|1093.4|1092.8|1092.6|1092.4|8233
1643103920000|2022-01-25 09:45:20|1092.8|1092.4|1092.8|1092.4|1093|1092.8|1092.6|1092.2|2264
1643103930000|2022-01-25 09:45:30|1092.4|1092.2|1093|1092.4|1093|1092.6|1092.2|1092|3931
1643103940000|2022-01-25 09:45:40|1092.8|1092.2|1092.6|1092.2|1093|1092.4|1092.6|1092.2|0
1643103950000|2022-01-25 09:45:50|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1091.8|534
1643103960000|2022-01-25 09:46:00|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1643103970000|2022-01-25 09:46:10|1092.6|1092.2|1092.4|1091.8|1092.6|1092.2|1092.2|1091.8|0
1643103980000|2022-01-25 09:46:20|1092.2|1092|1092.6|1092|1092.6|1092|1092|1092|0
1643103990000|2022-01-25 09:46:30|1092.4|1091.8|1092.4|1092|1092.6|1092|1092.2|1091.8|2500
1643104000000|2022-01-25 09:46:40|1092.2|1091.8|1092.2|1092|1092.4|1092|1092.2|1091.8|1341
1643104010000|2022-01-25 09:46:50|1092.4|1092.2|1092.4|1091.8|1092.4|1092.2|1092.2|1091.8|1535
1643104020000|2022-01-25 09:47:00|1092.2|1092|1092.6|1092.2|1092.8|1092.4|1092.2|1092|944
1643104030000|2022-01-25 09:47:10|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|0
1643104040000|2022-01-25 09:47:20||1092.2||1092||1092.2||1092|0
1643104070000|2022-01-25 09:47:50||1092.2||1092.2||1092.2||1092.2|180
1643104080000|2022-01-25 09:48:00|1092.2|1092|1092.2|1091.8|1092.4|1092|1092|1091.6|5840
1643104090000|2022-01-25 09:48:10|1092.4|1092|1092.4|1092|1092.8|1092.4|1092.2|1091.8|11461
1643104100000|2022-01-25 09:48:20|1092.2|1091.8|1092.6|1092.2|1092.6|1092.4|1092.2|1091.8|1916
1643104110000|2022-01-25 09:48:30|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|2500
1643104120000|2022-01-25 09:48:40|1092.2|1091.8|1092.4|1092|1092.4|1092.2|1092.2|1091.8|3186
1643104130000|2022-01-25 09:48:50|1092.6|1092.2|1092.8|1092.4|1093|1092.6|1092.6|1092.2|4191
1643104140000|2022-01-25 09:49:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092|0
1643104150000|2022-01-25 09:49:10|1092.4|1092.4|1092.4|1092|1092.4|1092.4|1092.4|1092|350
1643104160000|2022-01-25 09:49:20|1092.2|1092.2|1092|1091.6|1092.2|1092.2|1092|1091.6|0
1643104170000|2022-01-25 09:49:30|1091.8|1091.8|1092|1091.6|1092|1091.8|1091.8|1091.6|6
1643104180000|2022-01-25 09:49:40|1091.8|1091.4|1091|1090.8|1091.8|1091.4|1091|1090.8|2359
1643104190000|2022-01-25 09:49:50|1091.2|1090.6|1090.6|1090.2|1091.2|1091|1090.6|1090.2|1624
1643104200000|2022-01-25 09:50:00|1090.8|1090.4|1090.4|1090.2|1090.8|1090.6|1090.4|1090.2|15590
1643104210000|2022-01-25 09:50:10|||||||||819
1643104220000|2022-01-25 09:50:20|1090.6|1090.4|1091.2|1090.8|1091.2|1090.8|1090.4|1090.2|8032
1643104230000|2022-01-25 09:50:30|1091.4|1090.6|1091.2|1090.6|1091.4|1090.8|1091|1090.6|971
1643104240000|2022-01-25 09:50:40|1091|1090.8|1091.2|1090.6|1091.2|1090.8|1091|1090.6|0
1643104250000|2022-01-25 09:50:50|1091.4|1090.8|1091.8|1091.4|1091.8|1091.4|1091.4|1090.8|1114
1643104260000|2022-01-25 09:51:00|1092|1091.6|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|1668
1643104270000|2022-01-25 09:51:10|1091.6|1091.2|1091|1090.6|1091.6|1091.4|1091|1090.6|4423
1643104280000|2022-01-25 09:51:20|1091.2|1090.8|1090.6|1090.2|1091.2|1090.8|1090.6|1090.2|3207
1643104290000|2022-01-25 09:51:30||1090.4||1090.2||1090.4||1090.2|200
1643104300000|2022-01-25 09:51:40|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|6463
1643104310000|2022-01-25 09:51:50|1090.8|1090.4|1090.8|1090.4|1091|1090.8|1090.6|1090.2|10257
1643104320000|2022-01-25 09:52:00|1091|1090.6|1091|1090.8|1091.2|1090.8|1090.8|1090.6|12556
1643104330000|2022-01-25 09:52:10|1090.8|1090.6|1090.4|1090.2|1090.8|1090.8|1090.4|1090.2|14107
1643104340000|2022-01-25 09:52:20|1090.6|1090.4|1091|1090.6|1091|1090.8|1090.4|1090.4|9526
1643104350000|2022-01-25 09:52:30|1091.2|1090.8|1091.2|1091|1091.8|1091.4|1091.2|1090.8|218
1643104360000|2022-01-25 09:52:40|1091|1090.8|1091|1090.6|1091|1090.8|1091|1090.6|188
1643104370000|2022-01-25 09:52:50|1091.2|1090.8|1091.4|1091|1091.4|1091|1091|1090.6|2570
1643104380000|2022-01-25 09:53:00|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1643104390000|2022-01-25 09:53:10|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|3500
1643104400000|2022-01-25 09:53:20|1091.6|1091.2|1091.4|1091|1091.8|1091.6|1091.4|1091|2675
1643104410000|2022-01-25 09:53:30|1091.2|1091.2|1091|1090.8|1091.4|1091.2|1091|1090.8|441
1643104420000|2022-01-25 09:53:40||1090.6||1090.6||1090.8||1090.6|2330
1643104430000|2022-01-25 09:53:50|1091.2|1091|1090.6|1090.2|1091.4|1091|1090.6|1090.2|4496
1643104440000|2022-01-25 09:54:00|1090.8|1090.4|1091.2|1090.8|1091.4|1091|1090.8|1090.2|526
1643104450000|2022-01-25 09:54:10|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|10
1643104460000|2022-01-25 09:54:20|1091.2|1090.8|1091.6|1091.2|1091.8|1091.2|1090.6|1090.4|11490
1643104470000|2022-01-25 09:54:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.8|1091.2|0
1643104480000|2022-01-25 09:54:40|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.2|1091|3303
1643104490000|2022-01-25 09:54:50|1091.4|1091.4|1091.4|1091|1091.4|1091.4|1091.4|1091|0
1643104500000|2022-01-25 09:55:00|1091.2|1090.8|1091|1090.6|1091.2|1091|1091|1090.6|614
1643104510000|2022-01-25 09:55:10|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|468
1643104520000|2022-01-25 09:55:20|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|3739
1643104530000|2022-01-25 09:55:30|1090.8|1090.4|1091|1090.8|1091|1090.8|1090.6|1090.2|8172
1643104540000|2022-01-25 09:55:40|1090.8|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|2718
1643104550000|2022-01-25 09:55:50|1090.4|1090.4|1090.8|1090.4|1090.8|1090.4|1090.4|1090.4|1268
1643104560000|2022-01-25 09:56:00|1090.6|1090.2|1090.4|1090.2|1090.8|1090.4|1090.4|1090.2|600
1643104570000|2022-01-25 09:56:10|1090.2|1090|1090.2|1089.8|1090.4|1090|1090|1089.6|11524
1643104580000|2022-01-25 09:56:20|1090|1090|1090.4|1090.2|1090.4|1090.2|1090|1090|0
1643104590000|2022-01-25 09:56:30|1090.2|1090|1090|1089.6|1090.2|1090|1090|1089.6|1116
1643104610000|2022-01-25 09:56:50||1089.8||1089.4||1089.8||1089.4|1518
1643104620000|2022-01-25 09:57:00|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|1297
1643104630000|2022-01-25 09:57:10|1089.6|1089.6|1090.2|1089.8|1090.2|1089.8|1089.6|1089.4|0
1643104640000|2022-01-25 09:57:20|1090|1089.6|1090|1089.8|1090|1089.8|1089.8|1089.6|985
1643104650000|2022-01-25 09:57:30|1089.8|1089.6|1089.8|1089.6|1090|1089.6|1089.8|1089.6|2229
1643104660000|2022-01-25 09:57:40|1089.6|1089.4|1090.2|1089.8|1090.2|1089.8|1089.4|1089|1648
1643104670000|2022-01-25 09:57:50|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|102
1643104680000|2022-01-25 09:58:00|1090.4|1090|1091|1090.4|1091|1090.6|1090.4|1090|1411
1643104690000|2022-01-25 09:58:10|1090.8||1090.8||1091||1090.8||0
1643104700000|2022-01-25 09:58:20|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|0
1643104710000|2022-01-25 09:58:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|2153
1643104720000|2022-01-25 09:58:40|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|296
1643104730000|2022-01-25 09:58:50|1090.2|1089.8|1090|1089.4|1090.6|1090.2|1090|1089.4|2471
1643104740000|2022-01-25 09:59:00|1089.8|1089.6|1089.6|1089.2|1089.8|1089.6|1089.4|1089.2|2553
1643104750000|2022-01-25 09:59:10|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|2469
1643104760000|2022-01-25 09:59:20|1089.8|1089.4|1090.4|1090|1090.4|1090|1089.6|1089.2|5674
1643104770000|2022-01-25 09:59:30|1090.2|1090.2|1090.6|1090.2|1090.6|1090.2|1090.2|1090|572
1643104780000|2022-01-25 09:59:40|1090.4||1090.4||1090.6||1090.4||0
1643104790000|2022-01-25 09:59:50|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|1769
1643104800000|2022-01-25 10:00:00|1090.2|1089.8|1090.8|1090.4|1090.8|1090.6|1090.2|1089.8|2028
1643104810000|2022-01-25 10:00:10|1090.6|1090.2|1090.4|1090|1090.6|1090.4|1090.4|1090|574
1643104820000|2022-01-25 10:00:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|458
1643104830000|2022-01-25 10:00:30|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|1228
1643104840000|2022-01-25 10:00:40|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|2111
1643104850000|2022-01-25 10:00:50|1090.8|1090.4|1091|1090.8|1091|1090.8|1090.8|1090.4|229
1643104860000|2022-01-25 10:01:00|1090.8|1090.6|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|6
1643104870000|2022-01-25 10:01:10|1090.4|1090|1090.4|1090.2|1090.6|1090.2|1090.4|1090|0
1643104880000|2022-01-25 10:01:20|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090|20
1643104890000|2022-01-25 10:01:30|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|0
1643104900000|2022-01-25 10:01:40|1090.8|1090.4|1090.8|1090.6|1090.8|1090.6|1090.8|1090.4|999
1643104910000|2022-01-25 10:01:50|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|101
1643104920000|2022-01-25 10:02:00|1090.6|1090.2|1090.4|1090|1090.8|1090.2|1090.4|1090|1381
1643104930000|2022-01-25 10:02:10|1090.6|1090.4|1090.4|1090|1090.6|1090.4|1090.2|1089.8|1187
1643104940000|2022-01-25 10:02:20|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.8|468
1643104950000|2022-01-25 10:02:30|1089.8|1089.6|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|1950
1643104960000|2022-01-25 10:02:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|1020
1643104970000|2022-01-25 10:02:50||1089.6||1089.6||1089.6||1089.4|0
1643104980000|2022-01-25 10:03:00|1090|1089.4|1090|1089.6|1090|1089.8|1090|1089.4|475
1643104990000|2022-01-25 10:03:10|1089.8|1089.4|1089.8|1089.2|1089.8|1089.6|1089.6|1089.2|0
1643105000000|2022-01-25 10:03:20|1089.6|1089|1089|1088.6|1089.6|1089|1088.8|1088.4|0
1643105010000|2022-01-25 10:03:30|1089.2|1088.4|1088.6|1088.4|1089.2|1088.6|1088.4|1088.2|2118
1643105020000|2022-01-25 10:03:40|1088.8|1088.2|1088.4|1088|1088.8|1088.4|1088.4|1088|1357
1643105040000|2022-01-25 10:04:00|1088.2|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1088|469
1643105050000|2022-01-25 10:04:10|1088.2|1087.8|1087.8|1087.6|1088.2|1087.8|1087.8|1087.6|7104
1643105060000|2022-01-25 10:04:20|1088|1087.8|1087.8|1087.4|1088|1087.8|1087.8|1087.4|7193
1643105070000|2022-01-25 10:04:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|3261
1643105080000|2022-01-25 10:04:40|1087.8|1087.4|1087.2|1086.8|1088|1087.6|1087|1086.8|15894
1643105090000|2022-01-25 10:04:50|1087|1086.6|1087|1086.8|1087|1086.8|1087|1086.6|0
1643105100000|2022-01-25 10:05:00|1086.8|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|5826
1643105110000|2022-01-25 10:05:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|8127
1643105120000|2022-01-25 10:05:20|1086.4|1086|1086.4|1086.2|1086.6|1086.4|1086.2|1086|16620
1643105130000|2022-01-25 10:05:30|1086.6|1086|1086.4|1086.2|1086.6|1086.4|1086.4|1086|13591
1643105140000|2022-01-25 10:05:40|1086.6||1086.6||1086.6||1086.6||450
1643105150000|2022-01-25 10:05:50|1086.8|1086.4|1086.8|1086.6|1087|1086.8|1086.8|1086.4|1608
1643105160000|2022-01-25 10:06:00|1087|1086.4|1087|1086.6|1087|1086.8|1087|1086.4|901
1643105170000|2022-01-25 10:06:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|1970
1643105180000|2022-01-25 10:06:20|1087|1086.6|1087|1086.6|1087.4|1087|1086.8|1086.6|2789
1643105190000|2022-01-25 10:06:30||1086.8||1086.6||1086.8||1086.6|2300
1643105200000|2022-01-25 10:06:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|4647
1643105210000|2022-01-25 10:06:50|1087|1087|1087|1086.8|1087|1087|1086.8|1086.6|7362
1643105220000|2022-01-25 10:07:00|1087.2|1087|1088.2|1087.8|1088.2|1087.8|1087.2|1086.8|6327
1643105230000|2022-01-25 10:07:10|1088.4|1088|1088|1087.8|1088.4|1088|1088|1087.6|0
1643105240000|2022-01-25 10:07:20|1088.2|1088|1088.6|1088.4|1088.8|1088.6|1088.2|1088|1519
1643105250000|2022-01-25 10:07:30|1088.8|1088.6|1088.6|1088.4|1088.8|1088.6|1088.6|1088.4|2466
1643105260000|2022-01-25 10:07:40|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|6988
1643105270000|2022-01-25 10:07:50|1088.8|1088.4|1089|1088.6|1089.2|1088.8|1088.6|1088.2|1506
1643105280000|2022-01-25 10:08:00|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|1807
1643105290000|2022-01-25 10:08:10|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.6|1139
1643105300000|2022-01-25 10:08:20|1089|1088.8|1089.4|1089|1089.4|1089.2|1089|1088.6|10563
1643105310000|2022-01-25 10:08:30|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|1530
1643105320000|2022-01-25 10:08:40|1089|1089|1089.4|1089|1089.4|1089|1089|1089|0
1643105330000|2022-01-25 10:08:50|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.6|3708
1643105340000|2022-01-25 10:09:00|1088.8|1088.6|1088.6|1088.2|1088.8|1088.6|1088.2|1088|5617
1643105350000|2022-01-25 10:09:10|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1643105360000|2022-01-25 10:09:20|1088.6|1088.2|1088.8|1088.4|1089|1088.6|1088.6|1088.2|472
1643105370000|2022-01-25 10:09:30|1089|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1643105380000|2022-01-25 10:09:40|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.4|4
1643105390000|2022-01-25 10:09:50|1089.2|1088.8|1089|1088.8|1089.2|1089|1089|1088.6|215
1643105400000|2022-01-25 10:10:00|1088.8|1088.6|1088.4|1088.2|1088.8|1088.6|1088.4|1088|1405
1643105410000|2022-01-25 10:10:10|1088.6|1088.4|1088.4|1088|1088.6|1088.4|1088.2|1088|1799
1643105420000|2022-01-25 10:10:20||1088.2||1088||1088.2||1088|0
1643105430000|2022-01-25 10:10:30|1088.2|1088.2|1088.2|1088|1088.2|1088.2|1088.2|1087.8|0
1643105440000|2022-01-25 10:10:40|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1643105450000|2022-01-25 10:10:50|1088|1087.6|1088.2|1087.6|1088.2|1087.8|1088|1087.6|0
1643105460000|2022-01-25 10:11:00|1088|1087.8|1088|1087.6|1088.2|1087.8|1087.8|1087.4|21
1643105470000|2022-01-25 10:11:10|1088.2|1087.8|1088.6|1088.2|1088.8|1088.4|1088|1087.8|2384
1643105480000|2022-01-25 10:11:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|0
1643105490000|2022-01-25 10:11:30|1089|1088.6|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|0
1643105500000|2022-01-25 10:11:40|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1643105510000|2022-01-25 10:11:50|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088.4|2341
1643105520000|2022-01-25 10:12:00|1089|1088.6|1089.4|1089|1089.4|1089|1089|1088.4|1159
1643105530000|2022-01-25 10:12:10|1089.6|1089.2|1088.8|1088.6|1089.6|1089.2|1088.8|1088.6|390
1643105540000|2022-01-25 10:12:20|1088.6|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|0
1643105550000|2022-01-25 10:12:30|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|9
1643105560000|2022-01-25 10:12:40|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|101
1643105570000|2022-01-25 10:12:50|1087.8|1087.4|1087.8|1087.6|1087.8|1087.6|1087.8|1087.4|0
1643105580000|2022-01-25 10:13:00|1087.6|1087.4|1087.8|1087.6|1088|1087.6|1087.6|1087.2|1585
1643105590000|2022-01-25 10:13:10|1088|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1643105600000|2022-01-25 10:13:20|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.6|1520
1643105610000|2022-01-25 10:13:30|1088|1088|1088.6|1088.2|1088.8|1088.4|1088|1087.8|1770
1643105620000|2022-01-25 10:13:40|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1643105630000|2022-01-25 10:13:50|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|1140
1643105640000|2022-01-25 10:14:00|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088|0
1643105650000|2022-01-25 10:14:10|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1643105660000|2022-01-25 10:14:20|1088.4|1088.4|1089|1088.6|1089|1088.6|1088.4|1088|1713
1643105670000|2022-01-25 10:14:30|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1643105680000|2022-01-25 10:14:40|1088.8||1088.8||1088.8||1088.8||0
1643105690000|2022-01-25 10:14:50|1089|1088.8|1089|1088.8|1089|1088.8|1089|1088.6|24
1643105700000|2022-01-25 10:15:00|1089.2|1088.6|1089|1088.6|1089.2|1089|1089|1088.6|8053
1643105710000|2022-01-25 10:15:10|1088.8|1088.4|1088.6|1088.2|1089|1088.6|1088.6|1088.2|170
1643105720000|2022-01-25 10:15:20|1088.8|1088.4|1089|1088.6|1089.2|1088.8|1088.8|1088.4|410
1643105730000|2022-01-25 10:15:30|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1643105740000|2022-01-25 10:15:40|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|2400
1643105750000|2022-01-25 10:15:50|1089|1088.6|1088.4|1088|1089|1088.6|1088.4|1088|5903
1643105760000|2022-01-25 10:16:00|1088.6|1088.2|1088.6|1088|1088.6|1088.2|1088.2|1087.8|1026
1643105770000|2022-01-25 10:16:10||1088.2||1088.2||1088.4||1088.2|0
1643105780000|2022-01-25 10:16:20|1088.4|1088.4|1088.4|1088|1088.6|1088.4|1088.4|1088|0
1643105790000|2022-01-25 10:16:30|1088.6|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088|469
1643105800000|2022-01-25 10:16:40|1088.6|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|2813
1643105810000|2022-01-25 10:16:50|1088.6|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088.2|0
1643105820000|2022-01-25 10:17:00|1088.4|1088|1088.4|1088.2|1088.4|1088.2|1088.2|1087.8|5540
1643105830000|2022-01-25 10:17:10|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088|196
1643105840000|2022-01-25 10:17:20|1088.4|1088|1088.8|1088.4|1088.8|1088.4|1088.4|1088|0
1643105850000|2022-01-25 10:17:30|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1643105860000|2022-01-25 10:17:40|1088.6|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|0
1643105870000|2022-01-25 10:17:50|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|1272
1643105880000|2022-01-25 10:18:00|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.4|1208
1643105890000|2022-01-25 10:18:10|1087.6|1087.4|1088.2|1087.8|1088.2|1088|1087.6|1087.2|1833
1643105900000|2022-01-25 10:18:20|1088.4|1088|1088|1087.8|1088.6|1088.2|1088|1087.8|5548
1643105910000|2022-01-25 10:18:30|1088.2|1088|1088.2|1088|1088.2|1088|1088|1087.8|4774
1643105920000|2022-01-25 10:18:40|1088|1087.8|1088.2|1087.8|1088.4|1088.2|1088|1087.8|7726
1643105930000|2022-01-25 10:18:50|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.2|1087.8|0
1643105940000|2022-01-25 10:19:00|1088.2|1087.8|1088.4|1088|1088.6|1088.2|1088.2|1087.8|0
1643105950000|2022-01-25 10:19:10|1088.2|1088.2|1088.2|1087.8|1088.2|1088.2|1088|1087.6|5696
1643105960000|2022-01-25 10:19:20|1088|1088|1088.2|1087.8|1088.2|1088|1088|1087.6|2348
1643105970000|2022-01-25 10:19:30|1088.4|1088|1088.8|1088.4|1088.8|1088.6|1088.4|1088|200
1643105980000|2022-01-25 10:19:40|1088.6|1088.6|1088.6|1088.4|1088.8|1088.6|1088.6|1088.4|4826
1643105990000|2022-01-25 10:19:50|1088.8|1088.6|1088.6|1088.2|1088.8|1088.6|1088.4|1088|3666
1643106000000|2022-01-25 10:20:00|1088.4|1088|1088.6|1088.2|1088.8|1088.4|1088.4|1088|1708
1643106010000|2022-01-25 10:20:10|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|623
1643106020000|2022-01-25 10:20:20|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|0
1643106030000|2022-01-25 10:20:30|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|3659
1643106040000|2022-01-25 10:20:40|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088|2563
1643106050000|2022-01-25 10:20:50|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|470
1643106060000|2022-01-25 10:21:00|1088.6||1088.6||1088.8||1088.6||0
1643106070000|2022-01-25 10:21:10|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|1412
1643106080000|2022-01-25 10:21:20|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|1574
1643106090000|2022-01-25 10:21:30|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.2|1088|0
1643106100000|2022-01-25 10:21:40|1088.6|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088|2273
1643106110000|2022-01-25 10:21:50|1088.2|1088|1088.4|1088.2|1088.4|1088.2|1088.2|1088|475
1643106120000|2022-01-25 10:22:00|1088.2|1088|1088.4|1088|1088.4|1088.2|1088.2|1088|1023
1643106130000|2022-01-25 10:22:10|1088.2|1087.8|1088.2|1088|1088.2|1088|1088.2|1087.8|1585
1643106140000|2022-01-25 10:22:20|1088.4|1087.8|1088.6|1088.2|1088.6|1088.4|1088.2|1087.8|3158
1643106150000|2022-01-25 10:22:30|1088.4|1088|1088.8|1088.4|1089.2|1089|1088.4|1088|34632
1643106160000|2022-01-25 10:22:40|1088.6|1088.2|1088.4|1088.2|1088.6|1088.4|1088.4|1088|2303
1643106170000|2022-01-25 10:22:50|1088.2|1088|1088.4|1088|1088.4|1088.2|1088.2|1087.8|506
1643106180000|2022-01-25 10:23:00|1088.6|1088.2|1089|1088.6|1089.2|1088.8|1088.6|1088.2|1212
1643106190000|2022-01-25 10:23:10|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.6|210
1643106200000|2022-01-25 10:23:20|1089.4|1089.2|1089|1088.6|1089.6|1089.2|1089|1088.6|3698
1643106210000|2022-01-25 10:23:30|1089.2|1088.8|1089.2|1089|1089.4|1089|1089.2|1088.6|317
1643106220000|2022-01-25 10:23:40|1089|1088.8|1089|1088.6|1089|1088.8|1088.8|1088.6|1959
1643106230000|2022-01-25 10:23:50|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|2621
1643106240000|2022-01-25 10:24:00|1089.4|1089|1089.6|1089.4|1089.8|1089.4|1089.4|1088.8|1246
1643106250000|2022-01-25 10:24:10|1089.4|1089.2|1089.2|1089|1089.6|1089.2|1089.2|1088.8|518
1643106260000|2022-01-25 10:24:20|1089.4|1088.8|1088.8|1088.6|1089.4|1089|1088.8|1088.6|372
1643106270000|2022-01-25 10:24:30|1089|1088.4|1088.4|1088.2|1089|1088.4|1088.4|1088|0
1643106280000|2022-01-25 10:24:40|1088.6|1088.4|1088.8|1088.4|1089|1088.6|1088.6|1088.4|8989
1643106290000|2022-01-25 10:24:50|1088.6|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|6
1643106300000|2022-01-25 10:25:00|1088.6|1088.6|1089|1088.8|1089|1088.8|1088.6|1088.6|1299
1643106320000|2022-01-25 10:25:20|1088.8|1088.6|1089.2|1088.8|1089.2|1088.8|1088.6|1088.4|2473
1643106330000|2022-01-25 10:25:30|1089|1089|1089|1088.6|1089|1089|1088.8|1088.6|483
1643106340000|2022-01-25 10:25:40|1089.2|1088.8|1088.8|1088.6|1089.2|1088.8|1088.8|1088.6|2934
1643106350000|2022-01-25 10:25:50||1088.4||1088.4||1088.4||1088.4|0
1643106360000|2022-01-25 10:26:00|1089|1088.6|1088.6|1088.4|1089|1088.8|1088.6|1088.4|2651
1643106370000|2022-01-25 10:26:10|1088.4|1088.2|1088.2|1088|1088.6|1088.2|1088.2|1088|3784
1643106380000|2022-01-25 10:26:20|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|3470
1643106390000|2022-01-25 10:26:30|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088|0
1643106400000|2022-01-25 10:26:40|1088.8|1088.4|1088.4|1088.2|1088.8|1088.4|1088.4|1088|505
1643106410000|2022-01-25 10:26:50|1088.6|1088.4|1088.8|1088.6|1088.8|1088.6|1088.6|1088.2|0
1643106420000|2022-01-25 10:27:00|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|127
1643106430000|2022-01-25 10:27:10|1088.6|1088.2|1088.2|1088|1088.6|1088.2|1088.2|1088|2088
1643106440000|2022-01-25 10:27:20|1088.4|1087.8|1088|1087.6|1088.4|1087.8|1087.8|1087.6|2583
1643106450000|2022-01-25 10:27:30|1087.8|1087.4|1087.8|1087.6|1088|1087.6|1087.8|1087.4|0
1643106460000|2022-01-25 10:27:40|1088|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.8|4656
1643106470000|2022-01-25 10:27:50|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.6|173
1643106480000|2022-01-25 10:28:00|1088||1087.8||1088||1087.8||2008
1643106490000|2022-01-25 10:28:10|1087.6|1087.4|1087.6|1087.4|1087.6|1087.4|1087.4|1087.2|4746
1643106500000|2022-01-25 10:28:20|1087.4|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|200
1643106510000|2022-01-25 10:28:30|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1643106520000|2022-01-25 10:28:40|1087.4|1087|1086.8|1086.6|1087.4|1087|1086.8|1086.6|7804
1643106540000|2022-01-25 10:29:00||1086.4||1086.6||1086.6||1086.4|173
1643106550000|2022-01-25 10:29:10||1086.4||1086.6||1086.6||1086.4|0
1643106560000|2022-01-25 10:29:20|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.4|1086.2|5433
1643106570000|2022-01-25 10:29:30|1086.4|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086|9861
1643106580000|2022-01-25 10:29:40|1086.6|1086|1086.6|1086.2|1086.8|1086.4|1086.6|1086|5355
1643106590000|2022-01-25 10:29:50|1086.4|1086.4|1086.8|1086.4|1086.8|1086.4|1086.4|1086.2|5985
1643106600000|2022-01-25 10:30:00|1087|1086.6|1087|1086.6|1087.2|1086.8|1086.8|1086.6|2368
1643106610000|2022-01-25 10:30:10|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|30
1643106620000|2022-01-25 10:30:20|1086.8|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.4|25
1643106630000|2022-01-25 10:30:30|1086.8|1086.2|1087.2|1086.8|1087.2|1087|1086.8|1086.2|45
1643106640000|2022-01-25 10:30:40|1087.4|1087|1087.2|1086.8|1087.4|1087|1087|1086.8|0
1643106650000|2022-01-25 10:30:50|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|1
1643106660000|2022-01-25 10:31:00|1087.4|1087|1087|1086.8|1087.4|1087|1087|1086.8|0
1643106670000|2022-01-25 10:31:10|1087.2|1087|1087|1086.6|1087.4|1087|1086.8|1086.6|1703
1643106680000|2022-01-25 10:31:20|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1086.8|1086.6|0
1643106690000|2022-01-25 10:31:30|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|0
1643106700000|2022-01-25 10:31:40|1087.4|1087|1087.2|1086.8|1087.4|1087|1087|1086.8|0
1643106710000|2022-01-25 10:31:50|1087||1087.2||1087.2||1087||0
1643106720000|2022-01-25 10:32:00|1087.4|1087|1087.2|1087|1087.6|1087.2|1087.2|1087|2351
1643106730000|2022-01-25 10:32:10|1087.4|1086.8|1087|1086.8|1087.4|1086.8|1087|1086.8|4153
1643106740000|2022-01-25 10:32:20|1087.2|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|1289
1643106750000|2022-01-25 10:32:30|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|680
1643106760000|2022-01-25 10:32:40|1087.6|1087.2|1087.4|1087.2|1087.6|1087.4|1087|1086.6|21579
1643106770000|2022-01-25 10:32:50|1087.2|1087|1087.4|1087|1087.6|1087.2|1087.2|1086.8|2270
1643106780000|2022-01-25 10:33:00|1087.2|1087.2|1087.6|1087.2|1087.6|1087.2|1087.2|1087|0
1643106790000|2022-01-25 10:33:10|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1643106800000|2022-01-25 10:33:20|1087.8|1087.4|1087.8|1087.6|1088|1087.6|1087.8|1087.4|1000
1643106810000|2022-01-25 10:33:30|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|2298
1643106820000|2022-01-25 10:33:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|547
1643106830000|2022-01-25 10:33:50|1087.6|1087.6|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|469
1643106840000|2022-01-25 10:34:00|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1643106850000|2022-01-25 10:34:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|801
1643106870000|2022-01-25 10:34:30|1087.6|1087.2|1088.4|1088|1088.6|1088.4|1087.2|1087|54919
1643106880000|2022-01-25 10:34:40|1088.2|1087.8|1086.8|1086.4|1088.2|1088|1086.4|1086|132214
1643106890000|2022-01-25 10:34:50|1086.6|1086.6|1086|1085.6|1086.8|1086.6|1085.8|1085.4|7860
1643106900000|2022-01-25 10:35:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.6|1085.6|1085.2|483
1643106910000|2022-01-25 10:35:10|1085.4|1085|1085.2|1084.6|1085.6|1085.2|1084.8|1084.4|14451
1643106920000|2022-01-25 10:35:20|1085|1084.8|1084.4|1084|1085|1084.8|1084.2|1084|3598
1643106930000|2022-01-25 10:35:30|1084.2|1084.2|1084.6|1084.4|1084.6|1084.4|1084.2|1084|571
1643106940000|2022-01-25 10:35:40|1084.8|1084.6|1084.8|1084.6|1085.2|1084.8|1084.8|1084.6|1546
1643106950000|2022-01-25 10:35:50|1085|1084.4|1084.2|1083.8|1085|1084.4|1084|1083.6|14531
1643106960000|2022-01-25 10:36:00|1084|1084|1083.8|1083.6|1084.2|1084|1083.8|1083.6|0
1643106970000|2022-01-25 10:36:10|1084|1083.8|1084.2|1084|1084.2|1084|1083.8|1083.6|2822
1643106980000|2022-01-25 10:36:20|1084|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.6|0
1643106990000|2022-01-25 10:36:30|1084|1083.6|1083.4|1083|1084|1083.6|1083.4|1082.8|4248
1643107000000|2022-01-25 10:36:40|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083|1082.6|3592
1643107010000|2022-01-25 10:36:50|1083|1082.6|1083|1082.6|1083.2|1083|1082.8|1082.6|1509
1643107020000|2022-01-25 10:37:00|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1082.8|1082.4|0
1643107030000|2022-01-25 10:37:10|1082.8|1082.4|1082.4|1082|1083|1082.4|1082.2|1082|5129
1643107040000|2022-01-25 10:37:20|1082.2|1081.8|1081.8|1081.4|1082.4|1082|1081.6|1081.4|4914
1643107050000|2022-01-25 10:37:30|1081.6|1081.2|1081.4|1081.2|1081.8|1081.4|1081.4|1081.2|1248
1643107060000|2022-01-25 10:37:40|1081.2|1081|1082.4|1082|1082.6|1082.2|1081.2|1080.8|42899
1643107070000|2022-01-25 10:37:50|1082.2|1081.8|1082|1081.8|1082.4|1081.8|1082|1081.8|1025
1643107080000|2022-01-25 10:38:00|1082.2|1081.6|1082|1081.6|1082.2|1081.8|1081.8|1081.6|0
1643107090000|2022-01-25 10:38:10|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.4|1081.2|8921
1643107100000|2022-01-25 10:38:20|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.2|1081|13616
1643107110000|2022-01-25 10:38:30|1081.4|1081|1081.4|1081|1081.6|1081|1081|1080.8|2331
1643107120000|2022-01-25 10:38:40|1081.6|1081.2|1081.4|1081|1082|1081.4|1081.2|1080.8|349
1643107130000|2022-01-25 10:38:50|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1080.8|1080.6|12130
1643107140000|2022-01-25 10:39:00|1081|1080.6|1080.6|1080|1081.2|1080.8|1080|1079.8|10837
1643107150000|2022-01-25 10:39:10|1080.4|1080.2|1080.2|1079.8|1080.4|1080.2|1080|1079.6|1831
1643107160000|2022-01-25 10:39:20|1080.4|1080|1080.4|1080|1080.4|1080|1080|1079.8|550
1643107170000|2022-01-25 10:39:30|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1079.8|3607
1643107180000|2022-01-25 10:39:40|1080.2|1080.2|1080.2|1080|1080.4|1080.2|1080.2|1080|0
1643107190000|2022-01-25 10:39:50|1080|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|1675
1643107200000|2022-01-25 10:40:00|1079.8|1079.4|1079.6|1079.4|1079.8|1079.4|1079.4|1079|4490
1643107210000|2022-01-25 10:40:10|1079.8|1079.6|1080|1079.6|1080.2|1079.6|1079.8|1079.4|16
1643107220000|2022-01-25 10:40:20|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.4|1079.2|2154
1643107230000|2022-01-25 10:40:30|1080|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.2|405
1643107240000|2022-01-25 10:40:40|1080|1079.2|1080.4|1080|1080.4|1080.2|1079.8|1079.2|4202
1643107250000|2022-01-25 10:40:50|1080.6|1080.2|1080.8|1080.6|1081|1080.6|1080.4|1080|1360
1643107260000|2022-01-25 10:41:00|1080.6|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.2|953
1643107270000|2022-01-25 10:41:10|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.4|0
1643107280000|2022-01-25 10:41:20|1080.8|1080.8|1080.8|1080.6|1081|1080.8|1080.6|1080.4|3282
1643107290000|2022-01-25 10:41:30|1081|1080.4|1081|1080.6|1081|1080.8|1080.8|1080.4|87
1643107300000|2022-01-25 10:41:40|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.6|2638
1643107310000|2022-01-25 10:41:50|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|500
1643107320000|2022-01-25 10:42:00|1081|1080.6|1081.4|1081|1081.6|1081.2|1080.8|1080.6|3614
1643107330000|2022-01-25 10:42:10|1081.2|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.8|472
1643107340000|2022-01-25 10:42:20|1081.2|1080.6|1080.8|1080.6|1081.2|1080.6|1080.8|1080.6|499
1643107350000|2022-01-25 10:42:30|1080.6|1080.4|1080|1079.6|1080.6|1080.4|1079.8|1079.4|4770
1643107360000|2022-01-25 10:42:40|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1643107370000|2022-01-25 10:42:50|1079.8|1079.4|1080|1079.4|1080.4|1079.8|1079.8|1079.4|453
1643107380000|2022-01-25 10:43:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1079.6|1079.2|3973
1643107390000|2022-01-25 10:43:10|1080.4|1079.8|1080.6|1080.2|1080.6|1080.2|1080.4|1079.8|1668
1643107400000|2022-01-25 10:43:20|1080.4|1080|1080.2|1080|1080.4|1080|1080.2|1079.8|9967
1643107410000|2022-01-25 10:43:30||1079.8||1080||1080||1079.8|308
1643107420000|2022-01-25 10:43:40|1080.4|1080.2|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|12501
1643107430000|2022-01-25 10:43:50|1080|1079.6|1080.2|1080|1080.2|1080|1080|1079.6|3000
1643107440000|2022-01-25 10:44:00|1080|1079.8|1080.2|1080|1080.2|1080|1080|1079.6|790
1643107450000|2022-01-25 10:44:10|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|473
1643107460000|2022-01-25 10:44:20|1080.8|1080.4|1081.2|1080.8|1081.2|1080.8|1080.6|1080.4|470
1643107470000|2022-01-25 10:44:30|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1643107480000|2022-01-25 10:44:40|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1081|0
1643107490000|2022-01-25 10:44:50|1081.2|1080.8|1080.6|1080.2|1081.2|1080.8|1080.6|1080.2|1930
1643107500000|2022-01-25 10:45:00|1080.4|1080|1080|1079.6|1080.4|1080|1080|1079.6|972
1643107510000|2022-01-25 10:45:10|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|1
1643107520000|2022-01-25 10:45:20|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.2|0
1643107530000|2022-01-25 10:45:30|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1643107540000|2022-01-25 10:45:40|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1643107550000|2022-01-25 10:45:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|896
1643107560000|2022-01-25 10:46:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.2|0
1643107570000|2022-01-25 10:46:10|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|100
1643107580000|2022-01-25 10:46:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|1250
1643107590000|2022-01-25 10:46:30|1080.8|1080.4|1080.4|1080|1080.8|1080.4|1080.4|1080|7
1643107600000|2022-01-25 10:46:40|1080.6|1080.2|1079.4|1079|1080.6|1080.2|1079.4|1079|3052
1643107610000|2022-01-25 10:46:50|1079.2|1079.2|1079|1078.6|1079.4|1079.2|1078.8|1078.4|5000
1643107620000|2022-01-25 10:47:00||1078.4||1078.6||1078.6||1078.4|0
1643107630000|2022-01-25 10:47:10|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.6|1078.2|12207
1643107640000|2022-01-25 10:47:20|1078.6|1078.2|1078.6|1078.2|1079|1078.6|1078.4|1078.2|1431
1643107650000|2022-01-25 10:47:30|1078.4|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|1504
1643107660000|2022-01-25 10:47:40|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|127
1643107670000|2022-01-25 10:47:50|1078.8||1079||1079||1078.8||0
1643107680000|2022-01-25 10:48:00|1078.8|1078.6|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|999
1643107690000|2022-01-25 10:48:10|1079|1078.6|1079|1078.8|1079|1078.8|1079|1078.2|4488
1643107700000|2022-01-25 10:48:20|1078.8|1078.6|1079|1078.4|1079|1078.6|1078.8|1078.2|2334
1643107710000|2022-01-25 10:48:30||1078.6||1078.6||1078.8||1078.6|0
1643107730000|2022-01-25 10:48:50|1079.2|1079|1079.4|1079|1079.4|1079|1079|1078.6|9280
1643107740000|2022-01-25 10:49:00|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|2351
1643107750000|2022-01-25 10:49:10|1078.8|1078.4|1078.6|1078|1079.2|1078.6|1078.6|1078|8468
1643107760000|2022-01-25 10:49:20|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|200
1643107770000|2022-01-25 10:49:30||1078.2||1078||1078.2||1078|726
1643107790000|2022-01-25 10:49:50|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1078|1299
1643107800000|2022-01-25 10:50:00|1078.6|1078.2|1079.2|1078.8|1079.2|1078.8|1078.4|1078.2|1324
1643107810000|2022-01-25 10:50:10|1079|1078.6|1079.6|1079.2|1079.6|1079.2|1079|1078.6|0
1643107820000|2022-01-25 10:50:20|1079.8|1079.4|1079.6|1079.2|1080|1079.6|1079.6|1079.2|2694
1643107830000|2022-01-25 10:50:30|1079.4|1079|1079.6|1079|1079.8|1079.4|1079.2|1079|3241
1643107840000|2022-01-25 10:50:40|1079.8|1079.2|1079.8|1079.4|1079.8|1079.4|1079.8|1079|0
1643107850000|2022-01-25 10:50:50|1080|1079.6|1080.2|1079.8|1080.4|1080|1080|1079.6|11488
1643107860000|2022-01-25 10:51:00|1080.4|1079.6|1080.6|1080.2|1081|1080.6|1080.4|1079.6|5528
1643107870000|2022-01-25 10:51:10|1080.4|1080|1080.8|1080.2|1080.8|1080.4|1080.2|1079.8|1291
1643107880000|2022-01-25 10:51:20|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1643107890000|2022-01-25 10:51:30|1080.4|1080|1081|1080.4|1081|1080.6|1080.2|1080|2878
1643107900000|2022-01-25 10:51:40|1080.8|1080.2|1080.4|1080|1080.8|1080.2|1080.2|1079.8|1067
1643107910000|2022-01-25 10:51:50|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|259
1643107920000|2022-01-25 10:52:00|1079.8|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|5234
1643107930000|2022-01-25 10:52:10|1080|1079.6|1079.8|1079.2|1080|1079.6|1079.6|1079.2|0
1643107940000|2022-01-25 10:52:20|1079.6|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1079|4183
1643107950000|2022-01-25 10:52:30|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1079|3618
1643107960000|2022-01-25 10:52:40|1079.6|1079.2|1080|1079.4|1080.2|1079.8|1079.6|1079|496
1643107970000|2022-01-25 10:52:50||1079.6||1079.6||1079.6||1079.4|0
1643107980000|2022-01-25 10:53:00|1079.8|1079.4|1079.8|1079.2|1080|1079.6|1079.4|1079|1492
1643107990000|2022-01-25 10:53:10|1079.6|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1643108000000|2022-01-25 10:53:20|1080|1079.4|1080|1079.6|1080|1079.6|1080|1079.4|0
1643108010000|2022-01-25 10:53:30|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.6|2437
1643108030000|2022-01-25 10:53:50|1080.8|1080.4|1081.4|1081|1081.4|1081|1080.8|1080.4|8011
1643108040000|2022-01-25 10:54:00|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|0
1643108050000|2022-01-25 10:54:10|1081.4|1081.2|1081.2|1080.6|1081.4|1081.2|1081|1080.6|1422
1643108060000|2022-01-25 10:54:20|1081|1080.4|1080.6|1080.2|1081|1080.4|1080.4|1080|2447
1643108070000|2022-01-25 10:54:30|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|0
1643108080000|2022-01-25 10:54:40|1080.2|1079.8|1080|1079.4|1080.2|1080|1079.8|1079.4|2535
1643108090000|2022-01-25 10:54:50||1079.6||1079.6||1079.6||1079.4|0
1643108100000|2022-01-25 10:55:00|1080.2|1079.8|1080.4|1080|1080.4|1080.2|1080.2|1079.8|10060
1643108110000|2022-01-25 10:55:10||1079.8||1079.8||1080||1079.8|0
1643108120000|2022-01-25 10:55:20||1080||1079.8||1080.2||1079.8|0
1643108130000|2022-01-25 10:55:30||1080||1079.8||1080||1079.8|0
1643108140000|2022-01-25 10:55:40|1080.6|1080|1080.4|1079.8|1080.6|1080.2|1080.2|1079.8|4056
1643108150000|2022-01-25 10:55:50||1080||1080||1080||1079.8|0
1643108160000|2022-01-25 10:56:00|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.8|1737
1643108170000|2022-01-25 10:56:10|1080.4|1080|1080.6|1080.4|1080.8|1080.4|1080.4|1080|1473
1643108180000|2022-01-25 10:56:20|1080.4|1080.2|1080.6|1080.2|1080.6|1080.4|1080.2|1079.8|398
1643108190000|2022-01-25 10:56:30|1080.8|1080.4|1080.8|1080.2|1081|1080.6|1080.8|1080.2|3576
1643108200000|2022-01-25 10:56:40|1081|1080.4|1081|1080.6|1081|1080.6|1081|1080.2|0
1643108210000|2022-01-25 10:56:50|1081.2|1080.8|1082.2|1081.6|1082.2|1081.6|1081.2|1080.8|10539
1643108220000|2022-01-25 10:57:00|1082|1081.8|1081.8|1081.2|1082|1081.8|1081.6|1081.2|3981
1643108230000|2022-01-25 10:57:10|1082|1081.4|1081.8|1081.2|1082|1081.4|1081.8|1081.2|0
1643108240000|2022-01-25 10:57:20|1082|1081.4|1082.6|1082|1082.6|1082.2|1081.8|1081.4|483
1643108250000|2022-01-25 10:57:30|1082.4|1081.8|1082.2|1081.8|1082.6|1082|1082.2|1081.8|0
1643108260000|2022-01-25 10:57:40|1082|1082|1082|1081.8|1082.2|1082|1082|1081.4|1246
1643108280000|2022-01-25 10:58:00|1081.8|1081.6|1082.2|1081.6|1082.4|1082|1081.6|1081.2|1199
1643108290000|2022-01-25 10:58:10|1082|1081.4|1081.8|1081.2|1082|1081.6|1081.6|1081.2|598
1643108300000|2022-01-25 10:58:20||1081.4||1081.2||1081.4||1081.2|0
1643108310000|2022-01-25 10:58:30|1081.6|1081|1081.2|1080.8|1081.6|1081|1080.8|1080.6|11911
1643108320000|2022-01-25 10:58:40|1081|1080.6|1081|1080.6|1081.4|1081|1080.8|1080.4|8476
1643108330000|2022-01-25 10:58:50|1081.2|1080.4|1081.4|1080.8|1081.4|1080.8|1081|1080.4|4927
1643108340000|2022-01-25 10:59:00|1081.6|1081|1080.8|1080.4|1081.6|1081.2|1080.8|1080.4|296
1643108350000|2022-01-25 10:59:10|1080.6|1080.2|1080.6|1080.2|1081|1080.4|1080.4|1080.2|3978
1643108360000|2022-01-25 10:59:20|1080.4|1080|1081.2|1080.6|1081.2|1080.8|1080.2|1079.8|6723
1643108370000|2022-01-25 10:59:30|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.4|264
1643108380000|2022-01-25 10:59:40|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.2|7955
1643108390000|2022-01-25 10:59:50|1081|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.4|0
1643108400000|2022-01-25 11:00:00|1080.8|1080.6|1081|1080.4|1081|1080.6|1080.6|1080.4|0
1643108410000|2022-01-25 11:00:10|1080.8|1080.2|1080.4|1080|1080.8|1080.4|1080.2|1080|2993
1643108420000|2022-01-25 11:00:20|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.2|1079.8|15564
1643108430000|2022-01-25 11:00:30|1080.6||1080.4||1080.6||1080.4||0
1643108440000|2022-01-25 11:00:40|1080.2|1080|1080.2|1080|1080.4|1080.2|1080|1079.6|2364
1643108450000|2022-01-25 11:00:50|1080.4|1080.2|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|1265
1643108460000|2022-01-25 11:01:00|1080.4|1080|1080.2|1079.6|1080.6|1080|1080|1079.6|3420
1643108470000|2022-01-25 11:01:10|1080.4|1079.8|1080.2|1079.8|1080.4|1080|1080.2|1079.8|100
1643108480000|2022-01-25 11:01:20|1080.4|1080|1080.4|1079.8|1080.4|1080|1080.2|1079.8|0
1643108490000|2022-01-25 11:01:30|1080.2|1080|1080.6|1080|1080.8|1080.4|1080.2|1079.8|500
1643108500000|2022-01-25 11:01:40|1080.8|1080.2|1080.8|1080.4|1080.8|1080.4|1080.8|1080.2|1148
1643108510000|2022-01-25 11:01:50|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|1000
1643108520000|2022-01-25 11:02:00|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|1672
1643108530000|2022-01-25 11:02:10|1081.6|1080.8|1081.8|1081.4|1082|1081.4|1081.6|1080.8|0
1643108540000|2022-01-25 11:02:20|1082|1081.6|1082|1081.6|1082|1081.6|1081.6|1081.4|6405
1643108550000|2022-01-25 11:02:30|1082.2|1081.8|1081.8|1081.4|1082.4|1081.8|1081.8|1081.4|1494
1643108560000|2022-01-25 11:02:40|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.4|1515
1643108570000|2022-01-25 11:02:50|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|3746
1643108580000|2022-01-25 11:03:00|1081.4|1081|1081|1080.6|1081.4|1081|1081|1080.6|873
1643108590000|2022-01-25 11:03:10|1080.8|1080.4|1080.8|1080.2|1080.8|1080.4|1080.8|1080.2|0
1643108600000|2022-01-25 11:03:20|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080|0
1643108610000|2022-01-25 11:03:30|1081|1080.6|1081.4|1080.8|1081.4|1081|1080.8|1080.6|132
1643108620000|2022-01-25 11:03:40||1081||1080.8||1081||1080.8|1
1643108630000|2022-01-25 11:03:50|1081.6|1081|1081.4|1081|1081.6|1081|1081.4|1081|0
1643108640000|2022-01-25 11:04:00|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|0
1643108660000|2022-01-25 11:04:20|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1081|472
1643108670000|2022-01-25 11:04:30|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1643108680000|2022-01-25 11:04:40|1081.4|1081|1082|1081.6|1082|1081.6|1081.4|1081|0
1643108690000|2022-01-25 11:04:50|1081.8|1081.4|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|1022
1643108700000|2022-01-25 11:05:00|1082|1081.4|1082.2|1081.6|1082.2|1081.8|1081.8|1081.4|0
1643108710000|2022-01-25 11:05:10|1082|1081.4|1082.2|1081.8|1082.2|1081.8|1082|1081.4|0
1643108720000|2022-01-25 11:05:20|1082|1082|1082.6|1082|1082.6|1082.2|1082|1081.8|1851
1643108730000|2022-01-25 11:05:30|1082.4|1082.2|1083.4|1082.8|1083.4|1083|1082.4|1082.2|14438
1643108740000|2022-01-25 11:05:40|1083.2|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|2353
1643108750000|2022-01-25 11:05:50||1083||1082.8||1083||1082.8|210
1643108760000|2022-01-25 11:06:00|1083.4|1083|1083.8|1083.2|1083.8|1083.4|1083.4|1083|1305
1643108770000|2022-01-25 11:06:10|1083.6|1083|1083.8|1083.6|1083.8|1083.6|1083.4|1083|0
1643108780000|2022-01-25 11:06:20|1084|1083.4|1083.4|1083|1084|1083.4|1083.4|1083|0
1643108790000|2022-01-25 11:06:30|1083.6|1083.2|1083|1082.4|1083.6|1083.2|1082.8|1082.4|565
1643108800000|2022-01-25 11:06:40|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.6|1082.2|3762
1643108810000|2022-01-25 11:06:50|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|1022
1643108820000|2022-01-25 11:07:00|1083|1082.6|1082.8|1082.4|1083.2|1082.6|1082.6|1082.4|2246
1643108830000|2022-01-25 11:07:10|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.2|1041
1643108840000|2022-01-25 11:07:20|1083.2|1082.6|1082.6|1082.2|1083.6|1083.2|1082.4|1082.2|25435
1643108850000|2022-01-25 11:07:30|1082.4|1082.4|1082.8|1082.4|1082.8|1082.4|1082.4|1082.2|637
1643108860000|2022-01-25 11:07:40|1083|1082.6|1083|1082.4|1083|1082.6|1082.8|1082.4|0
1643108870000|2022-01-25 11:07:50||1082.6||1082.6||1082.6||1082.6|0
1643108880000|2022-01-25 11:08:00|1083.2|1082.8|1082.6|1082.4|1083.2|1083|1082.6|1082.4|6472
1643108890000|2022-01-25 11:08:10||1082.2||1082.2||1082.2||1082.2|496
1643108900000|2022-01-25 11:08:20|1082.4|1082|1081.8|1081.4|1082.4|1082|1081.8|1081.4|1022
1643108920000|2022-01-25 11:08:40|1082|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.4|1164
1643108930000|2022-01-25 11:08:50|1082|1081.6|1081.8|1081.2|1082|1081.6|1081.8|1081.2|3869
1643108940000|2022-01-25 11:09:00|1082|1081.4|1082.4|1082|1082.4|1082.2|1081.8|1081.4|4668
1643108950000|2022-01-25 11:09:10|1082.2|1081.8|1082.6|1082.2|1082.6|1082.2|1081.8|1081.6|6352
1643108960000|2022-01-25 11:09:20|1082.8|1082.4|1082.4|1082|1082.8|1082.4|1082.2|1082|4533
1643108970000|2022-01-25 11:09:30|1082.2|1081.8|1082.2|1082|1082.2|1082|1082|1081.8|88
1643108980000|2022-01-25 11:09:40|1082.4|1082.2|1082.6|1082.2|1083|1082.6|1082.4|1082|2483
1643108990000|2022-01-25 11:09:50|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1643109000000|2022-01-25 11:10:00|1082.4|1082|1082|1081.6|1082.4|1082|1081.8|1081.4|478
1643109010000|2022-01-25 11:10:10|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.4|526
1643109020000|2022-01-25 11:10:20|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|0
1643109030000|2022-01-25 11:10:30|1081.4|1081|1082|1081.6|1082|1081.6|1081.4|1081|1000
1643109040000|2022-01-25 11:10:40|1082.2|1081.4|1082.4|1082|1082.6|1082.2|1082.2|1081.4|0
1643109050000|2022-01-25 11:10:50|1082.6|1082.2|1083|1082.4|1083|1082.6|1082.6|1082.2|0
1643109060000|2022-01-25 11:11:00|1082.8|1082.6|1083|1082.6|1083.4|1082.8|1082.8|1082.6|627
1643109070000|2022-01-25 11:11:10|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|0
1643109080000|2022-01-25 11:11:20|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.6|0
1643109090000|2022-01-25 11:11:30|1083.4|1083|1083.2|1082.8|1083.8|1083.4|1083.2|1082.8|1989
1643109100000|2022-01-25 11:11:40|1083|1082.6|1083.8|1083.4|1083.8|1083.4|1082.8|1082.4|6279
1643109110000|2022-01-25 11:11:50||1083.2||1083.4||1083.4||1083.2|0
1643109120000|2022-01-25 11:12:00|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|471
1643109130000|2022-01-25 11:12:10|1083.6|1083.2|1083.8|1083.6|1083.8|1083.6|1083.6|1083.2|3271
1643109140000|2022-01-25 11:12:20|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|1381
1643109150000|2022-01-25 11:12:30|1084|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.6|100
1643109160000|2022-01-25 11:12:40|1084.2|1083.8|1084.4|1084|1084.4|1084|1084|1083.8|444
1643109170000|2022-01-25 11:12:50|1084.6|1084.2|1085|1084.6|1085|1084.6|1084.6|1084|600
1643109180000|2022-01-25 11:13:00||1084.8||1084.6||1084.8||1084.6|2222
1643109190000|2022-01-25 11:13:10|1084.8|1084.4|1084.8|1084.6|1084.8|1084.6|1084.8|1084.4|0
1643109200000|2022-01-25 11:13:20|1084.6|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|1603
1643109210000|2022-01-25 11:13:30|1084.8|1084.4|1084.4|1084.2|1084.8|1084.4|1084.4|1084.2|8900
1643109230000|2022-01-25 11:13:50|1084.6|1084.4|1085|1084.6|1085|1084.8|1084.6|1084.4|798
1643109240000|2022-01-25 11:14:00|1084.8|1084.4|1084.6|1084.2|1085|1084.6|1084.6|1084.2|278
1643109250000|2022-01-25 11:14:10|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.2|1083.8|1668
1643109260000|2022-01-25 11:14:20|1084.6|1084.2|1084.2|1083.8|1084.6|1084.2|1084|1083.8|300
1643109270000|2022-01-25 11:14:30|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|472
1643109280000|2022-01-25 11:14:40|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084|1950
1643109290000|2022-01-25 11:14:50|1084.8|1084.4|1085.4|1085|1085.4|1085|1084.8|1084.4|9280
1643109300000|2022-01-25 11:15:00|1085.6|1084.8|1085.6|1085.2|1085.6|1085.2|1085.6|1084.8|801
1643109310000|2022-01-25 11:15:10|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.2|2977
1643109320000|2022-01-25 11:15:20|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1643109330000|2022-01-25 11:15:30|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.8|430
1643109340000|2022-01-25 11:15:40|1086.2|1085.8|1086.2|1085.6|1086.4|1086|1086|1085.6|3032
1643109350000|2022-01-25 11:15:50|1086|1085.4|1085.6|1085.2|1086|1085.6|1085.4|1085|0
1643109360000|2022-01-25 11:16:00|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|470
1643109380000|2022-01-25 11:16:20|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|999
1643109390000|2022-01-25 11:16:30|1085.2|1084.8|1085.2|1085|1085.2|1085|1085.2|1084.8|0
1643109400000|2022-01-25 11:16:40|1085.4|1084.8|1085|1084.6|1085.4|1085.2|1085|1084.6|8002
1643109410000|2022-01-25 11:16:50|1085.2|1084.8|1085.2|1084.8|1085.2|1085|1085.2|1084.8|750
1643109420000|2022-01-25 11:17:00|1085.4|1084.6|1085.2|1084.6|1085.4|1084.6|1085.2|1084.6|0
1643109430000|2022-01-25 11:17:10|1085.4|1084.8|1085.4|1085|1085.4|1085|1085.4|1084.8|0
1643109440000|2022-01-25 11:17:20|1085.2|1085.2|1084.4|1084|1085.2|1085.2|1084.2|1083.8|12659
1643109450000|2022-01-25 11:17:30|1084.2|1083.8|1084.4|1084.2|1084.6|1084.2|1084.2|1083.8|2393
1643109460000|2022-01-25 11:17:40|1084.2|1084|1084.4|1084|1084.4|1084|1084|1083.6|7658
1643109480000|2022-01-25 11:18:00||1084.2||1084||1084.2||1084|1000
1643109490000|2022-01-25 11:18:10|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.4|0
1643109500000|2022-01-25 11:18:20|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084.2|1083.6|6687
1643109510000|2022-01-25 11:18:30||1083.6||1083.8||1083.8||1083.6|0
1643109520000|2022-01-25 11:18:40|||||||||500
1643109530000|2022-01-25 11:18:50|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|1484
1643109540000|2022-01-25 11:19:00|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1643109550000|2022-01-25 11:19:10|1083.8|1083.4|1083.4|1083|1083.8|1083.6|1083.4|1082.8|2827
1643109560000|2022-01-25 11:19:20|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1082.8|1082.6|647
1643109570000|2022-01-25 11:19:30|1083.4|1082.8|1083.6|1083.2|1083.6|1083.2|1083.4|1082.8|179
1643109580000|2022-01-25 11:19:40|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.2|1082.8|34
1643109590000|2022-01-25 11:19:50|1083.6|1083.2|1083|1082.6|1083.6|1083.2|1083|1082.6|0
1643109600000|2022-01-25 11:20:00|1083.2|1082.8|1083|1082.8|1083.2|1082.8|1083|1082.8|0
1643109610000|2022-01-25 11:20:10|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|77
1643109630000|2022-01-25 11:20:30||1082.8||1082.6||1082.8||1082.6|0
1643109640000|2022-01-25 11:20:40||1082.8||1082.6||1082.8||1082.6|500
1643109660000|2022-01-25 11:21:00|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.4|3290
1643109670000|2022-01-25 11:21:10|1082.8|1082.4|1083|1082.4|1083|1082.6|1082.8|1082.4|100
1643109680000|2022-01-25 11:21:20|1082.8|1082.2|1082.8|1082.4|1083|1082.4|1082.4|1082.2|3881
1643109690000|2022-01-25 11:21:30|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.4|1082.2|1670
1643109700000|2022-01-25 11:21:40||1082.2||1082.2||1082.4||1082.2|0
1643109710000|2022-01-25 11:21:50|1082.6|1082.4|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|2627
1643109720000|2022-01-25 11:22:00|1082.6|1082|1083.6|1083.2|1083.6|1083.2|1082.4|1082|1525
1643109730000|2022-01-25 11:22:10|1083.4|1083|1083|1082.6|1083.4|1083|1082.8|1082.6|2989
1643109740000|2022-01-25 11:22:20|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|0
1643109750000|2022-01-25 11:22:30|1082.6|1082.2|1082.6|1082.4|1082.8|1082.4|1082.6|1082.2|623
1643109760000|2022-01-25 11:22:40|1082.8|1082.6|1083|1082.6|1083.2|1082.8|1082.8|1082.4|0
1643109770000|2022-01-25 11:22:50|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|241
1643109780000|2022-01-25 11:23:00|1083.2|1082.8|1083.4|1083|1083.4|1083|1083|1082.8|0
1643109790000|2022-01-25 11:23:10||1082.8||1083||1083||1082.8|0
1643109800000|2022-01-25 11:23:20|1083.6|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|3004
1643109810000|2022-01-25 11:23:30|1083.6|1083.6|1084|1083.6|1084|1083.6|1083.6|1083.4|5029
1643109820000|2022-01-25 11:23:40|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.4|1083|1899
1643109830000|2022-01-25 11:23:50|1083.2|1082.8|1082.6|1082.4|1083.2|1083|1082.6|1082.2|2096
1643109840000|2022-01-25 11:24:00|1082.8|1082.6|1083.4|1083|1083.4|1083|1082.8|1082.6|372
1643109850000|2022-01-25 11:24:10|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083|1082.6|1622
1643109860000|2022-01-25 11:24:20|1083|1082.6|1083.2|1082.8|1083.2|1083|1083|1082.6|6432
1643109870000|2022-01-25 11:24:30|1083|1082.6|1083.6|1083.2|1083.6|1083.2|1083|1082.6|0
1643109880000|2022-01-25 11:24:40|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.6|1083.2|0
1643109890000|2022-01-25 11:24:50|1083.6|1083.2|1083.6|1083.2|1083.8|1083.2|1083.4|1083|0
1643109900000|2022-01-25 11:25:00|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.6|1083.2|0
1643109910000|2022-01-25 11:25:10|1084|1083.4|1084|1083.6|1084|1083.6|1084|1083.4|0
1643109920000|2022-01-25 11:25:20|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.6|0
1643109930000|2022-01-25 11:25:30|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.2|1083.8|0
1643109940000|2022-01-25 11:25:40|1084.2|1084|1084.4|1084.2|1084.4|1084.2|1084.2|1084|0
1643109950000|2022-01-25 11:25:50|1084.6|1084|1084.4|1084|1084.6|1084.2|1084.2|1084|4723
1643109960000|2022-01-25 11:26:00|1084|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.8|1817
1643109970000|2022-01-25 11:26:10|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.2|1084|933
1643109980000|2022-01-25 11:26:20|1084.2|1083.8|1084|1083.8|1084.4|1084|1083.8|1083.4|58
1643109990000|2022-01-25 11:26:30||1083.6||1083.6||1083.6||1083.6|825
1643110000000|2022-01-25 11:26:40|1084.2|1083.8|1084.8|1084.4|1084.8|1084.6|1084.2|1083.8|2201
1643110010000|2022-01-25 11:26:50|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.6|471
1643110020000|2022-01-25 11:27:00|1084.8|1084.4|1085.2|1084.6|1085.2|1084.6|1084.8|1084.4|1361
1643110030000|2022-01-25 11:27:10|1085|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|446
1643110040000|2022-01-25 11:27:20|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1643110050000|2022-01-25 11:27:30|1085|1084.6|1085|1084.6|1085.2|1084.8|1084.8|1084.6|521
1643110060000|2022-01-25 11:27:40|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.4|4476
1643110070000|2022-01-25 11:27:50|1085|1084.6|1085.2|1084.8|1085.2|1085|1085|1084.6|341
1643110080000|2022-01-25 11:28:00|1085.4|1084.6|1085.6|1085.2|1085.6|1085.2|1085.4|1084.6|669
1643110090000|2022-01-25 11:28:10|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1643110100000|2022-01-25 11:28:20|1086|1085.6|1086.4|1086.2|1086.8|1086.4|1086|1085.4|665
1643110110000|2022-01-25 11:28:30|1086.6||1086.6||1086.6||1086.6||3
1643110120000|2022-01-25 11:28:40|1086.8||1086.6||1086.8||1086.6||0
1643110130000|2022-01-25 11:28:50|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|1878
1643110140000|2022-01-25 11:29:00|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|922
1643110150000|2022-01-25 11:29:10|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|100
1643110160000|2022-01-25 11:29:20|1086.4|1086|1086.2|1086|1086.6|1086.2|1086.2|1085.8|0
1643110170000|2022-01-25 11:29:30|1086.4|1086.2|1086.6|1086.2|1086.8|1086.2|1086.4|1086|15
1643110180000|2022-01-25 11:29:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|0
1643110190000|2022-01-25 11:29:50|1086.6|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|360
1643110200000|2022-01-25 11:30:00|1086.4|1086|1085.6|1085|1086.4|1086|1085.4|1085|2493
1643110210000|2022-01-25 11:30:10|1085.4|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085|614
1643110220000|2022-01-25 11:30:20||1085||1085.2||1085.4||1085|0
1643110230000|2022-01-25 11:30:30|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.2|1085|726
1643110240000|2022-01-25 11:30:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085|0
1643110250000|2022-01-25 11:30:50|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.8|1085.2|182
1643110260000|2022-01-25 11:31:00|1086.2|1085.6|1086.6|1086|1086.6|1086.2|1086.2|1085.6|0
1643110270000|2022-01-25 11:31:10|1086.4||1086.4||1086.4||1086.2||0
1643110280000|2022-01-25 11:31:20|1086.6|1086.2|1086|1085.4|1086.6|1086.2|1086|1085.4|3193
1643110290000|2022-01-25 11:31:30|1085.8|1085.2|1085|1084.6|1085.8|1085.4|1085|1084.6|26702
1643110300000|2022-01-25 11:31:40|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.2|0
1643110310000|2022-01-25 11:31:50|1084.6|1084.2|1085.4|1085|1085.4|1085|1084.6|1084.2|5753
1643110320000|2022-01-25 11:32:00|1085.6|1085.2|1085.6|1085|1085.6|1085.2|1085.4|1085|0
1643110330000|2022-01-25 11:32:10|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1643110340000|2022-01-25 11:32:20|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.8|1085.4|0
1643110350000|2022-01-25 11:32:30|1085.8|1085.2|1085.8|1085.2|1086|1085.4|1085.4|1085|611
1643110360000|2022-01-25 11:32:40|1086|1085.4|1086|1085.6|1086.2|1085.8|1086|1085.2|0
1643110370000|2022-01-25 11:32:50|1086.2|1085.8|1086.6|1086|1086.6|1086.2|1086.2|1085.8|0
1643110380000|2022-01-25 11:33:00|1086.4|1086.2|1086.8|1086.4|1086.8|1086.6|1086.4|1086|66
1643110390000|2022-01-25 11:33:10|1087|1086.6|1087|1086.6|1087|1086.6|1086.6|1086.4|7
1643110400000|2022-01-25 11:33:20|1087.2|1086.4|1087.8|1087.2|1087.8|1087.4|1087.2|1086.4|6429
1643110410000|2022-01-25 11:33:30|1087.6|1087.4|1087.4|1087|1087.6|1087.4|1087.4|1087|0
1643110430000|2022-01-25 11:33:50|1087.6|1087.2|1087.4|1087|1087.8|1087.4|1087.4|1087|3382
1643110440000|2022-01-25 11:34:00|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|13175
1643110450000|2022-01-25 11:34:10|1087.2|1086.8|1086.8|1086.6|1087.2|1086.8|1086.8|1086.6|0
1643110460000|2022-01-25 11:34:20|1086.6|1086.4|1086.4|1086|1086.8|1086.4|1086|1085.6|16562
1643110480000|2022-01-25 11:34:40|1086.6|1086.2|1086.4|1086|1086.8|1086.2|1086.4|1086|364
1643110490000|2022-01-25 11:34:50|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1643110500000|2022-01-25 11:35:00|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.2|0
1643110510000|2022-01-25 11:35:10|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.4|192
1643110520000|2022-01-25 11:35:20|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|250
1643110530000|2022-01-25 11:35:30|1087|1086.6|1087|1086.4|1087.2|1086.8|1086.8|1086.4|0
1643110540000|2022-01-25 11:35:40|1086.8||1086.8||1086.8||1086.8||0
1643110550000|2022-01-25 11:35:50|1086.6||1086.8||1086.8||1086.6||0
1643110560000|2022-01-25 11:36:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|1523
1643110570000|2022-01-25 11:36:10|1086.8|1086.4|1087|1086.6|1087.2|1086.8|1086.8|1086.4|8431
1643110580000|2022-01-25 11:36:20|1087.2||1087||1087.2||1087||0
1643110590000|2022-01-25 11:36:30|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|990
1643110600000|2022-01-25 11:36:40|1087.2|1086.8|1087.2|1086.6|1087.2|1086.8|1087|1086.6|0
1643110610000|2022-01-25 11:36:50|1087.4|1086.8|1087.4|1087|1087.6|1087.2|1087.2|1086.8|0
1643110620000|2022-01-25 11:37:00|1087.2|1086.8|1087.2|1086.6|1087.4|1087|1087|1086.6|2495
1643110630000|2022-01-25 11:37:10|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1086.6|1086.2|2649
1643110640000|2022-01-25 11:37:20|1087.4|1087|1088.4|1087.8|1088.4|1088|1087.4|1087|3671
1643110650000|2022-01-25 11:37:30|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1088|1087.4|2401
1643110670000|2022-01-25 11:37:50|1087.8|1087.4|1087.8|1087.4|1088|1087.4|1087.8|1087.4|549
1643110680000|2022-01-25 11:38:00|1088|1087.6|1088|1087.6|1088.6|1088|1088|1087.6|2703
1643110690000|2022-01-25 11:38:10|1087.8|1087.4|1088.2|1087.6|1088.2|1087.8|1087.8|1087.4|13
1643110700000|2022-01-25 11:38:20|1088|1087.8|1088.4|1087.8|1088.4|1087.8|1088|1087.6|0
1643110710000|2022-01-25 11:38:30|1088.2||1088.4||1088.4||1088.2||0
1643110720000|2022-01-25 11:38:40|1088.2|1087.6|1087.2|1086.8|1088.2|1087.8|1087|1086.6|3872
1643110740000|2022-01-25 11:39:00|1087.4|1087|1087.8|1087.2|1087.8|1087.2|1087.4|1087|173
1643110750000|2022-01-25 11:39:10|1088|1087.4|1087.8|1087.4|1088|1087.4|1087.8|1087.4|0
1643110760000|2022-01-25 11:39:20|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087|1363
1643110770000|2022-01-25 11:39:30|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.2|1087|1484
1643110780000|2022-01-25 11:39:40|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1086.8|1086.4|22983
1643110790000|2022-01-25 11:39:50|1087.4|1087|1087.8|1087.4|1087.8|1087.4|1087.2|1086.8|7595
1643110800000|2022-01-25 11:40:00|1087.6|1087.2|1087.4|1087|1087.6|1087.4|1087.2|1086.8|2698
1643110810000|2022-01-25 11:40:10||1087.2||1087||1087.2||1087|0
1643110820000|2022-01-25 11:40:20|1087.6|1087.2|1087.6|1087.4|1087.8|1087.4|1087.6|1087.2|1420
1643110830000|2022-01-25 11:40:30|1087.8|1087.6|1087.4|1087|1087.8|1087.6|1087.4|1087|5037
1643110840000|2022-01-25 11:40:40|1087.2||1087.4||1087.4||1087.2||449
1643110850000|2022-01-25 11:40:50|1087.2|1086.8|1087.2|1087|1087.2|1087|1086.8|1086.4|10547
1643110860000|2022-01-25 11:41:00|1087|1086.8|1086.8|1086.6|1087.2|1087|1086.6|1086.4|10195
1643110870000|2022-01-25 11:41:10|1086.6|1086.4|1086.4|1086.2|1086.6|1086.4|1086|1085.8|23847
1643110880000|2022-01-25 11:41:20|1086.6|1086|1086.8|1086.6|1086.8|1086.6|1086.4|1086|10754
1643110890000|2022-01-25 11:41:30|1087|1086.8|1087|1086.6|1087|1086.8|1086.6|1086.4|7961
1643110900000|2022-01-25 11:41:40|1086.8|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|32
1643110910000|2022-01-25 11:41:50|1086.8|1086.4|1086.4|1086.2|1087|1086.6|1086.2|1086|9790
1643110920000|2022-01-25 11:42:00|1086.2|1086|1086.4|1086|1086.6|1086.2|1086.2|1086|2872
1643110940000|2022-01-25 11:42:20|1086.2|1085.8|1085.8|1085.2|1086.2|1085.8|1085.6|1085.2|5593
1643110950000|2022-01-25 11:42:30|1085.6|1085|1085|1084.6|1085.6|1085|1085|1084.6|6900
1643110960000|2022-01-25 11:42:40|1084.8|1084.8|1085|1084.8|1085|1084.8|1084.6|1084.2|3783
1643110970000|2022-01-25 11:42:50|1084.8|1084.6|1085|1084.6|1085|1084.8|1084.6|1084.4|7401
1643110980000|2022-01-25 11:43:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|2822
1643110990000|2022-01-25 11:43:10|1085|1084.6|1085|1084.6|1085|1084.8|1084.8|1084.4|526
1643111000000|2022-01-25 11:43:20|1084.8|1084.4|1085.2|1084.8|1085.4|1085|1084.8|1084.4|14766
1643111010000|2022-01-25 11:43:30|1085|1084.6|1085.2|1084.8|1085.2|1085|1084.8|1084.4|8672
1643111020000|2022-01-25 11:43:40|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|606
1643111030000|2022-01-25 11:43:50|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1085|2057
1643111040000|2022-01-25 11:44:00|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1085|1001
1643111050000|2022-01-25 11:44:10|1085.2|1085.2|1085.4|1084.8|1085.4|1085.2|1085.2|1084.8|0
1643111060000|2022-01-25 11:44:20|1085.2|1085|1085.2|1084.8|1085.2|1085|1085.2|1084.6|0
1643111070000|2022-01-25 11:44:30|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|585
1643111090000|2022-01-25 11:44:50|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.4|6219
1643111100000|2022-01-25 11:45:00|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.4|1085|3474
1643111110000|2022-01-25 11:45:10|1086|1085.6|1086|1085.6|1086|1085.8|1086|1085.6|493
1643111120000|2022-01-25 11:45:20|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|3
1643111130000|2022-01-25 11:45:30|1085.6|1085.4|1086.4|1086|1086.4|1086|1085.4|1085|19935
1643111140000|2022-01-25 11:45:40|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|496
1643111150000|2022-01-25 11:45:50|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1086|2929
1643111160000|2022-01-25 11:46:00|1086.8|1086.4|1086.4|1086|1087|1086.6|1086.2|1086|7363
1643111170000|2022-01-25 11:46:10|1086.2|1085.8|1086.4|1086|1086.4|1086.2|1085.8|1085.4|12103
1643111180000|2022-01-25 11:46:20|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086|1604
1643111190000|2022-01-25 11:46:30|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.2|570
1643111200000|2022-01-25 11:46:40|1087|1086.2|1087|1086.6|1087|1086.6|1087|1086.2|1000
1643111210000|2022-01-25 11:46:50|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|379
1643111220000|2022-01-25 11:47:00|1087|1086.6|1087.2|1086.8|1087.2|1087|1086.8|1086.6|30514
1643111230000|2022-01-25 11:47:10|1087.4|1087|1088|1087.4|1088|1087.6|1087.4|1087|590
1643111240000|2022-01-25 11:47:20|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1088|1087.6|0
1643111250000|2022-01-25 11:47:30|1088.2|1087.8|1088.2|1088|1088.2|1088|1088|1087.6|4000
1643111260000|2022-01-25 11:47:40|1088|1087.8|1087.8|1087.4|1088|1087.8|1087.8|1087.2|1527
1643111270000|2022-01-25 11:47:50|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087|953
1643111280000|2022-01-25 11:48:00|1088|1087.6|1087.8|1087.4|1088.2|1088|1087.8|1087.4|605
1643111290000|2022-01-25 11:48:10|1088|1087.6|1088.4|1088|1088.4|1088|1088|1087.4|1029
1643111300000|2022-01-25 11:48:20|1088.2|1087.8|1089|1088.6|1089|1088.6|1088.2|1087.8|8569
1643111310000|2022-01-25 11:48:30|1088.8|1088.4|1089|1088.6|1089.2|1088.8|1088.6|1088.4|3062
1643111320000|2022-01-25 11:48:40|1088.8|1088.4|1089.4|1088.8|1089.4|1088.8|1088.8|1088.4|2526
1643111330000|2022-01-25 11:48:50|1089.2||1089.4||1089.4||1089.2||0
1643111340000|2022-01-25 11:49:00|1089.2|1089|1089.6|1089|1089.6|1089.2|1089.2|1088.8|2464
1643111350000|2022-01-25 11:49:10|1089.4||1089.4||1089.6||1089.4||0
1643111360000|2022-01-25 11:49:20||1089.2||1089||1089.2||1089|0
1643111370000|2022-01-25 11:49:30|1089.2|1089.2|1089.2|1089|1089.2|1089.2|1089.2|1089|0
1643111380000|2022-01-25 11:49:40|1089.4||1089.4||1089.4||1089.4||469
1643111390000|2022-01-25 11:49:50|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|2000
1643111400000|2022-01-25 11:50:00|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.4|2322
1643111410000|2022-01-25 11:50:10|1090.2|1089.4|1090.4|1090|1090.4|1090|1090.2|1089.4|2000
1643111420000|2022-01-25 11:50:20|1090.2|1089.8|1090.6|1090.2|1090.6|1090.2|1090.2|1089.8|1656
1643111430000|2022-01-25 11:50:30|1090.4||1090.6||1090.6||1090.4||4562
1643111440000|2022-01-25 11:50:40|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1090|2825
1643111450000|2022-01-25 11:50:50|1090.6|1090.2|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|1868
1643111460000|2022-01-25 11:51:00|1090.4|1090|1090.6|1090|1090.6|1090.2|1090.4|1090|1437
1643111470000|2022-01-25 11:51:10|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|3360
1643111500000|2022-01-25 11:51:40|1091|1090.6|1091.4|1090.8|1091.4|1091|1091|1090.6|9812
1643111510000|2022-01-25 11:51:50|1091.2|1091|1091.2|1091|1091.4|1091|1091.2|1091|0
1643111520000|2022-01-25 11:52:00|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|4403
1643111530000|2022-01-25 11:52:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.2|0
1643111540000|2022-01-25 11:52:20|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.4|1445
1643111550000|2022-01-25 11:52:30|1091.8|1091.4|1091.8|1091.2|1092|1091.4|1091.6|1091.2|7201
1643111560000|2022-01-25 11:52:40|1092|1091.4|1092.6|1092.2|1092.6|1092.2|1091.8|1091.4|11653
1643111570000|2022-01-25 11:52:50|1092.8|1092.4|1092.2|1091.8|1092.8|1092.4|1092|1091.4|2822
1643111580000|2022-01-25 11:53:00|1092|1091.6|1091.8|1091.4|1092|1091.8|1091.8|1091.4|1162
1643111590000|2022-01-25 11:53:10|1091.6|1091.2|1090.8|1090.4|1091.6|1091.2|1090.8|1090.4|4949
1643111600000|2022-01-25 11:53:20|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|6640
1643111610000|2022-01-25 11:53:30|1090.4|1090|1091|1090.6|1091|1090.6|1090.4|1090|1500
1643111620000|2022-01-25 11:53:40|1091.2||1091||1091.2||1091||0
1643111630000|2022-01-25 11:53:50|1091.2|1090.8|1091|1090.4|1091.4|1091|1090.8|1090.4|3578
1643111640000|2022-01-25 11:54:00|1091.2|1090.6|1091.4|1091|1091.4|1091|1091.2|1090.6|0
1643111650000|2022-01-25 11:54:10|1091.2|1090.8|1091.4|1091|1091.6|1091|1091|1090.6|5000
1643111660000|2022-01-25 11:54:20|1091.6|1091.2|1091.8|1091.4|1092|1091.4|1091.4|1091.2|1202
1643111670000|2022-01-25 11:54:30|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|0
1643111680000|2022-01-25 11:54:40|1091.2|1091|1091.8|1091.2|1091.8|1091.2|1091.2|1090.8|26
1643111690000|2022-01-25 11:54:50|1091.6|1091.4|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|249
1643111700000|2022-01-25 11:55:00|1091.6||1091.6||1091.8||1091.6||0
1643111710000|2022-01-25 11:55:10|1091.4|1091|1091.4|1091.2|1091.6|1091.2|1091.4|1090.8|2527
1643111720000|2022-01-25 11:55:20|1091.6|1091|1091.4|1091|1091.6|1091|1091.4|1090.8|1379
1643111730000|2022-01-25 11:55:30|1091.6|1091.2|1091|1090.4|1091.6|1091.2|1091|1090.4|570
1643111740000|2022-01-25 11:55:40|1091.2|1090.6|1090.8|1090.4|1091.2|1090.6|1090.8|1090.4|0
1643111750000|2022-01-25 11:55:50|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.4|1046
1643111760000|2022-01-25 11:56:00|1090.8|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|0
1643111770000|2022-01-25 11:56:10|1091|1090.6|1091.2|1091|1091.2|1091|1090.8|1090.4|878
1643111780000|2022-01-25 11:56:20|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|1108
1643111790000|2022-01-25 11:56:30|1091.4|1091|1091.6|1091|1091.6|1091|1091.2|1090.8|1908
1643111800000|2022-01-25 11:56:40|1091.4|1091.2|1091.8|1091.2|1091.8|1091.4|1091.4|1091.2|0
1643111810000|2022-01-25 11:56:50|1092|1091.4|1093.4|1093|1093.4|1093|1092|1091.4|18587
1643111820000|2022-01-25 11:57:00|1093.2|1092.8|1092.4|1091.8|1093.2|1092.8|1092.2|1091.8|8632
1643111830000|2022-01-25 11:57:10|1092.2|1092|1092.6|1092|1092.6|1092.2|1092.2|1091.8|3734
1643111840000|2022-01-25 11:57:20|1092.8|1092.2|1093.4|1093|1093.4|1093|1092.8|1092.2|1948
1643111850000|2022-01-25 11:57:30|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1093|1092.6|993
1643111860000|2022-01-25 11:57:40|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|0
1643111870000|2022-01-25 11:57:50|1093.4|1093|1093.2|1092.8|1093.6|1093.4|1093|1092.6|2641
1643111880000|2022-01-25 11:58:00|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|1936
1643111890000|2022-01-25 11:58:10|1093|1092.6|1093.4|1093|1094|1093.8|1093|1092.6|49340
1643111900000|2022-01-25 11:58:20|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|0
1643111910000|2022-01-25 11:58:30||1093.4||1093.2||1093.4||1093.2|1492
1643111920000|2022-01-25 11:58:40|1093.8|1093.4|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|3358
1643111930000|2022-01-25 11:58:50|1094|1093.6|1093.4|1093.2|1094|1093.6|1093.2|1093|11308
1643111940000|2022-01-25 11:59:00||1093||1093.2||1093.2||1093|16
1643111950000|2022-01-25 11:59:10|1093.6|1093.4|1093.8|1093.2|1094|1093.8|1093.6|1093.2|859
1643111960000|2022-01-25 11:59:20|1093.6|1093|1093.6|1093|1093.6|1093.2|1093.2|1092.8|3792
1643111970000|2022-01-25 11:59:30|1093.4|1092.8|1093|1092.6|1093.4|1092.8|1092.8|1092.4|1821
1643111980000|2022-01-25 11:59:40|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|3195
1643111990000|2022-01-25 11:59:50|1092.4|1092|1092.2|1091.6|1092.6|1092|1092.2|1091.6|495
1643112000000|2022-01-25 12:00:00||1091.8||1091.8||1091.8||1091.8|0
1643112120000|2022-01-25 12:02:00|1091.6|1091.2|1091.4|1091|1091.8|1091.4|1091.4|1091|890
1643112130000|2022-01-25 12:02:10|1091.2|1090.8|1090.8|1090.4|1091.4|1090.8|1090.6|1090.2|7090
1643112140000|2022-01-25 12:02:20|1090.6|1090.2|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|1665
1643112150000|2022-01-25 12:02:30|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090|1089.6|1028
1643112160000|2022-01-25 12:02:40|1090.6|1090.2|1090.8|1090.4|1090.8|1090.6|1090.6|1090|3476
1643112170000|2022-01-25 12:02:50|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1091|1090.6|993
1643112180000|2022-01-25 12:03:00|1091|1090.4|1090.8|1090.4|1091|1090.4|1090.6|1090|468
1643112190000|2022-01-25 12:03:10|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|476
1643112200000|2022-01-25 12:03:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|1490
1643112210000|2022-01-25 12:03:30||1090.2||1090.4||1090.4||1090.2|0
1643112220000|2022-01-25 12:03:40|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.2|1089.8|3647
1643112230000|2022-01-25 12:03:50|1090.2|1090|1090|1089.6|1090.2|1090|1090|1089.6|1874
1643112240000|2022-01-25 12:04:00|1090.2||1090||1090.2||1090||0
1643112250000|2022-01-25 12:04:10|1089.8|1089.4|1089.2|1088.8|1089.8|1089.4|1089.2|1088.8|6121
1643112260000|2022-01-25 12:04:20|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.2|1089|9232
1643112270000|2022-01-25 12:04:30|1090|1089.6|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|2445
1643112280000|2022-01-25 12:04:40|1089.6|1089.2|1089.6|1089.4|1089.6|1089.4|1089.4|1089.2|2401
1643112290000|2022-01-25 12:04:50|1089.8|1089.2|1089.6|1089.4|1089.8|1089.4|1089.6|1089.2|944
1643112300000|2022-01-25 12:05:00|1089.4|1089.2|1089|1088.6|1089.6|1089.2|1088.8|1088.6|12950
1643112310000|2022-01-25 12:05:10|1088.8|1088.4|1089.6|1089.2|1089.6|1089.2|1088.8|1088.4|4613
1643112320000|2022-01-25 12:05:20|1089.4|1089|1089.2|1088.6|1089.4|1089|1089.2|1088.6|2287
1643112330000|2022-01-25 12:05:30|1089|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1643112340000|2022-01-25 12:05:40|1089.2|1089|1089.2|1088.6|1089.2|1089|1089|1088.6|1531
1643112350000|2022-01-25 12:05:50|1089|1088.4|1089.2|1089|1089.2|1089|1088.4|1088|2666
1643112360000|2022-01-25 12:06:00|1089.4|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089|1972
1643112370000|2022-01-25 12:06:10|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1088.8|1561
1643112380000|2022-01-25 12:06:20|1089.6|1089.2|1090.2|1089.6|1090.2|1090|1089.6|1089.2|936
1643112390000|2022-01-25 12:06:30|1090|1089.4|1090.2|1089.8|1090.2|1089.8|1090|1089.4|0
1643112400000|2022-01-25 12:06:40|1090|1089.6|1090.2|1089.6|1090.2|1090|1089.8|1089.6|7045
1643112410000|2022-01-25 12:06:50|1090.4|1089.8|1090.4|1090|1090.8|1090.4|1090.2|1089.8|7497
1643112420000|2022-01-25 12:07:00|1090.6|1090.2|1090.2|1089.8|1090.8|1090.4|1090.2|1089.8|3891
1643112430000|2022-01-25 12:07:10|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|100
1643112440000|2022-01-25 12:07:20|1090.2|1089.8|1091|1090.6|1091|1090.6|1090.2|1089.8|4470
1643112450000|2022-01-25 12:07:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1588
1643112460000|2022-01-25 12:07:40|1090.6|1090.2|1090.4|1089.8|1090.6|1090.2|1090.2|1089.8|9905
1643112470000|2022-01-25 12:07:50|1090.2|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|0
1643112480000|2022-01-25 12:08:00|1090.6|1090|1090.6|1090.4|1090.8|1090.4|1090.6|1090|874
1643112490000|2022-01-25 12:08:10|1090.8|1090.2|1091.2|1090.8|1091.2|1090.8|1090.6|1090.2|7978
1643112500000|2022-01-25 12:08:20|1091.4|1090.6|1091.2|1090.8|1091.4|1091|1091|1090.6|2000
1643112510000|2022-01-25 12:08:30|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.6|1609
1643112520000|2022-01-25 12:08:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|7818
1643112530000|2022-01-25 12:08:50|1091|1090.6|1091.2|1090.8|1091.2|1091|1091|1090.6|526
1643112540000|2022-01-25 12:09:00|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|216
1643112550000|2022-01-25 12:09:10|1091|1090.6|1091|1090.4|1091|1090.6|1090.8|1090.4|1505
1643112560000|2022-01-25 12:09:20|1090.8|1090.2|1091.2|1090.8|1091.2|1090.8|1090.6|1090.2|0
1643112570000|2022-01-25 12:09:30|1091.4|1090.6|1091|1090.8|1091.4|1091|1090.8|1090.4|13952
1643112580000|2022-01-25 12:09:40|1091.2|1091|1091.6|1091|1091.6|1091|1091.2|1091|1987
1643112590000|2022-01-25 12:09:50|1091.8|1091.2|1091.8|1091.4|1091.8|1091.4|1091.8|1091.2|0
1643112610000|2022-01-25 12:10:10|1091.6|1091.6|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|3601
1643112620000|2022-01-25 12:10:20|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.6|4144
1643112630000|2022-01-25 12:10:30|1092.4|1092|1092|1091.6|1092.4|1092|1091.8|1091.4|663
1643112640000|2022-01-25 12:10:40|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|2940
1643112650000|2022-01-25 12:10:50|1091.8|1091.4|1091.4|1090.8|1091.8|1091.4|1091.2|1090.8|3056
1643112660000|2022-01-25 12:11:00|1091.6|1091|1091.8|1091.4|1091.8|1091.4|1091.6|1091|1678
1643112670000|2022-01-25 12:11:10|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1643112680000|2022-01-25 12:11:20|1091.4|1091.2|1092|1091.6|1092|1091.8|1091.4|1091.2|10348
1643112690000|2022-01-25 12:11:30|1092.2|1091.8|1092.8|1092.4|1092.8|1092.4|1092.2|1091.8|7735
1643112700000|2022-01-25 12:11:40|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|4147
1643112710000|2022-01-25 12:11:50|1092.8|1092.4|1092.6|1092.4|1092.8|1092.6|1092.6|1092.4|777
1643112720000|2022-01-25 12:12:00|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.6|1092.4|774
1643112730000|2022-01-25 12:12:10|1093|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.4|4196
1643112740000|2022-01-25 12:12:20|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|0
1643112750000|2022-01-25 12:12:30|1093.2|1092.8|1093.6|1093.2|1093.8|1093.2|1093.2|1092.8|7298
1643112760000|2022-01-25 12:12:40||1093||1093.2||1093.2||1093|0
1643112770000|2022-01-25 12:12:50|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1093|621
1643112780000|2022-01-25 12:13:00|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093|0
1643112790000|2022-01-25 12:13:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|4322
1643112800000|2022-01-25 12:13:20|1093.4|1093|1093.2|1092.8|1093.4|1093|1093|1092.6|6973
1643112810000|2022-01-25 12:13:30|1093.4|1092.6|1093|1092.6|1093.4|1092.6|1092.8|1092.4|3756
1643112830000|2022-01-25 12:13:50|1092.8|1092.4|1093|1092.4|1093|1092.4|1092.8|1092.4|0
1643112840000|2022-01-25 12:14:00|1092.8|1092.6|1092.8|1092.4|1093|1092.8|1092.4|1092.2|11233
1643112850000|2022-01-25 12:14:10|1092.6||1092.8||1092.8||1092.6||0
1643112860000|2022-01-25 12:14:20|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092|1091.6|11017
1643112870000|2022-01-25 12:14:30|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|750
1643112880000|2022-01-25 12:14:40|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.6|1092.2|776
1643112900000|2022-01-25 12:15:00|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|3911
1643112910000|2022-01-25 12:15:10|1092.6|1091.8|1092.8|1092.2|1092.8|1092.4|1092.6|1091.8|467
1643112920000|2022-01-25 12:15:20||1092.4||1092.2||1092.4||1092.2|0
1643112930000|2022-01-25 12:15:30|1093|1092.4|1093|1092.4|1093|1092.6|1093|1092.4|0
1643112940000|2022-01-25 12:15:40|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|0
1643112950000|2022-01-25 12:15:50|1092.6|1092.4|1092.6|1092|1092.8|1092.4|1092.4|1092|5000
1643112960000|2022-01-25 12:16:00|1092.4|1091.8|1092.2|1092|1092.6|1092|1092.2|1091.8|0
1643112970000|2022-01-25 12:16:10|1092|1091.8|1092.2|1092|1092.2|1092|1092|1091.8|469
1643112980000|2022-01-25 12:16:20|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|1114
1643112990000|2022-01-25 12:16:30|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1643113030000|2022-01-25 12:17:10|1093|1092.6|1092.2|1091.8|1093.2|1092.6|1092.2|1091.8|10598
1643113040000|2022-01-25 12:17:20|1092.4|1091.6|1092.2|1091.8|1092.4|1091.8|1092.2|1091.6|0
1643113050000|2022-01-25 12:17:30|1092.4|1092|1092.6|1092|1092.6|1092|1092.4|1092|0
1643113060000|2022-01-25 12:17:40|1092.8|1092.2|1092.6|1092|1092.8|1092.4|1092.4|1092|0
1643113070000|2022-01-25 12:17:50|1092.4||1092.4||1092.4||1092.4||0
1643113080000|2022-01-25 12:18:00|1092.2||1092.2||1092.2||1092.2||600
1643113090000|2022-01-25 12:18:10|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|467
1643113100000|2022-01-25 12:18:20|1092|1091.6|1092.2|1091.6|1092.2|1091.6|1091.8|1091.6|299
1643113110000|2022-01-25 12:18:30|1092|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.6|2052
1643113120000|2022-01-25 12:18:40|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|769
1643113130000|2022-01-25 12:18:50||1091||1091||1091||1091|0
1643113140000|2022-01-25 12:19:00|1091.8|1091.2|1092|1091.6|1092|1091.8|1091.6|1091.2|1441
1643113160000|2022-01-25 12:19:20|1092.2|1091.8|1092.2|1091.6|1092.4|1092|1092.2|1091.6|940
1643113170000|2022-01-25 12:19:30|1092|1091.8|1092.2|1091.8|1092.4|1092|1092|1091.6|6248
1643113180000|2022-01-25 12:19:40|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1092|0
1643113190000|2022-01-25 12:19:50|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|245
1643113200000|2022-01-25 12:20:00|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|1712
1643113210000|2022-01-25 12:20:10|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092|0
1643113220000|2022-01-25 12:20:20|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|1025
1643113230000|2022-01-25 12:20:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|0
1643113240000|2022-01-25 12:20:40|1093|1092.6|1093.4|1093|1093.4|1093|1092.8|1092.6|24926
1643113250000|2022-01-25 12:20:50|1093.6|1093.2|1094|1093.6|1094|1093.6|1093.6|1093.2|192
1643113260000|2022-01-25 12:21:00|1094.2|1093.8|1094.6|1094.2|1094.6|1094.2|1094.2|1093.8|23811
1643113270000|2022-01-25 12:21:10|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|1815
1643113280000|2022-01-25 12:21:20|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|1584
1643113300000|2022-01-25 12:21:40||1094.4||1094.2||1094.4||1094.2|0
1643113310000|2022-01-25 12:21:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|8000
1643113320000|2022-01-25 12:22:00|1094.6|1094.2|1094.4|1094|1094.6|1094.4|1094.2|1094|6454
1643113330000|2022-01-25 12:22:10|1094.2||1094.4||1094.4||1094.2||941
1643113340000|2022-01-25 12:22:20|1094.2|1093.8|1094.6|1094.2|1094.6|1094.2|1093.8|1093.6|26729
1643113350000|2022-01-25 12:22:30|1094.4|1094|1094|1093.6|1094.6|1094.2|1093.8|1093.4|4593
1643113360000|2022-01-25 12:22:40|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.2|3203
1643113370000|2022-01-25 12:22:50|1093.6|1093.2|1093.2|1092.8|1093.8|1093.2|1093.2|1092.8|1539
1643113380000|2022-01-25 12:23:00|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.2|1092.8|10000
1643113400000|2022-01-25 12:23:20|1093.4|1093|1092.8|1092.2|1093.4|1093.2|1092.8|1092.2|4032
1643113410000|2022-01-25 12:23:30|1092.6|1092.4|1092.4|1092|1092.6|1092.4|1092.4|1092|0
1643113420000|2022-01-25 12:23:40|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|2093
1643113430000|2022-01-25 12:23:50|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1091.8|2910
1643113440000|2022-01-25 12:24:00|1092.2|1091.8|1091.6|1091|1092.2|1091.8|1091.4|1091|2902
1643113450000|2022-01-25 12:24:10|1091.8|1091.2|1091.8|1091.6|1092.4|1092|1091.6|1091|14791
1643113460000|2022-01-25 12:24:20|1091.6|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|2015
1643113470000|2022-01-25 12:24:30|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|5
1643113480000|2022-01-25 12:24:40|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.2|0
1643113490000|2022-01-25 12:24:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.2|1090.6|4844
1643113500000|2022-01-25 12:25:00|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|5295
1643113510000|2022-01-25 12:25:10|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.2|1090.8|2558
1643113530000|2022-01-25 12:25:30|1091.6|1091.2|1091.6|1091|1091.8|1091.4|1091.6|1091|1437
1643113540000|2022-01-25 12:25:40|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1643113550000|2022-01-25 12:25:50|1092|1091.4|1091.6|1091.2|1092|1091.8|1091.6|1091.2|3607
1643113560000|2022-01-25 12:26:00|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1090.8|4793
1643113570000|2022-01-25 12:26:10|1091.6|1091.2|1092|1091.8|1092|1091.8|1091.6|1091|1233
1643113580000|2022-01-25 12:26:20|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|1301
1643113590000|2022-01-25 12:26:30|1092.2|1091.8|1093|1092.6|1093|1092.6|1092.2|1091.8|8833
1643113600000|2022-01-25 12:26:40|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.4|1000
1643113610000|2022-01-25 12:26:50|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.4|1092.2|8592
1643113620000|2022-01-25 12:27:00|1092.8|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.4|1814
1643113630000|2022-01-25 12:27:10|1092.8||1092.8||1092.8||1092.8||0
1643113640000|2022-01-25 12:27:20|1093|1092.6|1093|1092.4|1093.2|1092.6|1092.8|1092.4|470
1643113650000|2022-01-25 12:27:30|1093.2|1092.6|1093.2|1092.8|1093.2|1092.8|1093.2|1092.6|0
1643113660000|2022-01-25 12:27:40||1093||1092.8||1093||1092.8|0
1643113680000|2022-01-25 12:28:00|1093.4|1093|1093.6|1093|1093.8|1093.2|1093.4|1093|1199
1643113690000|2022-01-25 12:28:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.6|1093.2|0
1643113700000|2022-01-25 12:28:20|1093.6|1093|1093.6|1093|1093.6|1093.2|1093.4|1093|0
1643113720000|2022-01-25 12:28:40|1093.8|1093.2|1094|1093.4|1094|1093.6|1093.8|1093.2|2700
1643113730000|2022-01-25 12:28:50|1093.8|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1643113740000|2022-01-25 12:29:00|1094|1093.6|1094|1093.6|1094.2|1093.6|1094|1093.6|0
1643113760000|2022-01-25 12:29:20|1094.2|1093.8|1094.2|1093.6|1094.2|1093.8|1094.2|1093.6|382
1643113770000|2022-01-25 12:29:30||1093.8||1093.8||1093.8||1093.8|0
1643113780000|2022-01-25 12:29:40|1094.4|1094|1094.8|1094.2|1094.8|1094.4|1094.4|1094|1452
1643113790000|2022-01-25 12:29:50|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.2|1093.8|22
1643113800000|2022-01-25 12:30:00|1094.2|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|467
1643113810000|2022-01-25 12:30:10|1094|1094|1094.4|1093.8|1094.4|1094|1094|1093.8|617
1643113820000|2022-01-25 12:30:20|1094.6|1094|1094.6|1094.2|1094.6|1094.2|1094.6|1094|0
1643113830000|2022-01-25 12:30:30|1094.4|1094|1093.8|1093.6|1094.4|1094|1093.8|1093.6|4368
1643113840000|2022-01-25 12:30:40|1093.6|1093.4|1093|1092.4|1093.6|1093.4|1093|1092.4|8548
1643113850000|2022-01-25 12:30:50|1092.8|1092.6|1093.6|1093.2|1093.6|1093.2|1092.8|1092.4|1907
1643113860000|2022-01-25 12:31:00|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1643113870000|2022-01-25 12:31:10|1093|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1643113880000|2022-01-25 12:31:20|1093.2||1093.2||1093.2||1093||0
1643113890000|2022-01-25 12:31:30|1093|1092.8|1093.4|1092.8|1093.4|1093|1093|1092.8|0
1643113900000|2022-01-25 12:31:40|1093.2|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|0
1643113910000|2022-01-25 12:31:50|1093.4|1093|1093|1092.6|1093.4|1093|1092.8|1092.4|467
1643113930000|2022-01-25 12:32:10|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.2|1091.8|10490
1643113940000|2022-01-25 12:32:20|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|522
1643113970000|2022-01-25 12:32:50|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|154
1643113980000|2022-01-25 12:33:00|1093|1093|1093.4|1093.2|1093.6|1093.2|1093|1093|262
1643113990000|2022-01-25 12:33:10|1093.6|1093.4|1093.4|1092.8|1093.8|1093.4|1093.4|1092.8|472
1643114000000|2022-01-25 12:33:20|1093.2|1092.6|1093.2|1093|1093.4|1093|1093.2|1092.6|0
1643114020000|2022-01-25 12:33:40|1093.4|1093.2|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|2165
1643114030000|2022-01-25 12:33:50|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|2298
1643114040000|2022-01-25 12:34:00|1092.8|1092.4|1093|1092.8|1093|1092.8|1092.8|1092.4|5988
1643114050000|2022-01-25 12:34:10|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|630
1643114060000|2022-01-25 12:34:20|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.2|1093|835
1643114070000|2022-01-25 12:34:30|1093.4|1093|1093.6|1093.2|1093.8|1093.4|1093.4|1093|4287
1643114080000|2022-01-25 12:34:40|1093.8|1093.4|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|473
1643114090000|2022-01-25 12:34:50|1094|1093.6|1094|1093.6|1094|1093.6|1093.6|1093.2|14540
1643114100000|2022-01-25 12:35:00|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|1310
1643114110000|2022-01-25 12:35:10|1093.8|1093.8|1094.8|1094.4|1094.8|1094.4|1093.8|1093.8|15089
1643114120000|2022-01-25 12:35:20|1094.6|1094.2|1094.4|1094|1094.8|1094.4|1094.2|1093.8|16257
1643114130000|2022-01-25 12:35:30|1094.6|1094.2|1095|1094.4|1095|1094.6|1094.6|1094.2|423
1643114140000|2022-01-25 12:35:40|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|0
1643114150000|2022-01-25 12:35:50|1094.6|1094.6|1094.6|1094.4|1094.8|1094.6|1094.6|1094.4|1488
1643114160000|2022-01-25 12:36:00|1094.4|1094.2|1094.8|1094.4|1094.8|1094.4|1094.2|1094|6377
1643114170000|2022-01-25 12:36:10|1095|1094.8|1095.2|1095|1095.4|1095|1094.8|1094.6|2760
1643114180000|2022-01-25 12:36:20|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|1299
1643114190000|2022-01-25 12:36:30|1095.4|1095|1095.6|1095|1096|1095.4|1095|1094.6|17500
1643114200000|2022-01-25 12:36:40|1095.8|1095.2|1095.4|1095|1095.8|1095.4|1095.4|1095|3304
1643114210000|2022-01-25 12:36:50|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1643114220000|2022-01-25 12:37:00|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|5050
1643114240000|2022-01-25 12:37:20|1095|1094.6|1094.2|1093.8|1095|1094.6|1094|1093.6|26745
1643114260000|2022-01-25 12:37:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|510
1643114270000|2022-01-25 12:37:50|1094.6|1094.2|1094.8|1094.4|1095|1094.4|1094.6|1094.2|0
1643114280000|2022-01-25 12:38:00|1094.6|1094.6|1095|1094.6|1095.2|1094.6|1094.6|1094.6|0
1643114290000|2022-01-25 12:38:10|1095.2|1094.8|1095|1094.6|1095.4|1095|1095|1094.6|7141
1643114300000|2022-01-25 12:38:20|1094.8|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094.2|1998
1643114310000|2022-01-25 12:38:30|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.6|6717
1643114320000|2022-01-25 12:38:40|1094.4|1094|1093.6|1093.2|1094.4|1094|1093.6|1093|2386
1643114330000|2022-01-25 12:38:50|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1643114340000|2022-01-25 12:39:00|1093.8|1093.4|1094.2|1093.8|1094.2|1093.8|1093.8|1093.2|793
1643114350000|2022-01-25 12:39:10|1094.4|1093.6|1094|1093.6|1094.4|1093.6|1094|1093.6|0
1643114360000|2022-01-25 12:39:20||1093.4||1093.6||1093.6||1093.4|0
1643114370000|2022-01-25 12:39:30|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|400
1643114390000|2022-01-25 12:39:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|0
1643114400000|2022-01-25 12:40:00|1094.2|1093.8|1093.4|1093|1094.2|1093.8|1093|1092.8|8041
1643114410000|2022-01-25 12:40:10|1093.2|1092.8|1093.2|1092.6|1093.4|1092.8|1093.2|1092.6|0
1643114420000|2022-01-25 12:40:20|1093|1092.8|1093|1092.6|1093|1093|1093|1092.6|1058
1643114430000|2022-01-25 12:40:30|1092.8|1092.4|1092.6|1092.2|1093|1092.4|1092.6|1092|0
1643114450000|2022-01-25 12:40:50|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|3164
1643114460000|2022-01-25 12:41:00|1092.6|1092.2|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|467
1643114470000|2022-01-25 12:41:10|1092.8|1092|1092.6|1092.2|1092.8|1092.2|1092.2|1092|1409
1643114480000|2022-01-25 12:41:20|1092.8||1092.6||1092.8||1092.6||0
1643114490000|2022-01-25 12:41:30|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.2|1092|713
1643114500000|2022-01-25 12:41:40|1092.6|1091.8|1092.8|1092.2|1092.8|1092.4|1092.6|1091.8|0
1643114510000|2022-01-25 12:41:50|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|1028
1643114520000|2022-01-25 12:42:00||1092||1092.2||1092.2||1092|150
1643114540000|2022-01-25 12:42:20|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|1512
1643114550000|2022-01-25 12:42:30|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1643114570000|2022-01-25 12:42:50|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.4|1092.2|3686
1643114580000|2022-01-25 12:43:00|1093|1092.2|1093|1092.6|1093|1092.6|1093|1092.2|300
1643114590000|2022-01-25 12:43:10|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|0
1643114600000|2022-01-25 12:43:20|1093.2|1092.8|1093.2|1093|1093.2|1093|1093.2|1092.8|0
1643114610000|2022-01-25 12:43:30|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.4|1093|1117
1643114630000|2022-01-25 12:43:50|1093.6|1093.2|1094|1093.6|1094|1093.6|1093.6|1093|0
1643114640000|2022-01-25 12:44:00|1094.2|1093.8|1094.4|1094.2|1094.6|1094.2|1093.8|1093.6|16585
1643114650000|2022-01-25 12:44:10|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|186
1643114660000|2022-01-25 12:44:20|1094.2|1094.2|1094.4|1094|1094.4|1094.2|1094.2|1094|472
1643114680000|2022-01-25 12:44:40|1094.6|1094.2|1095|1094.4|1095|1094.6|1094.6|1094.2|7239
1643114690000|2022-01-25 12:44:50|1095.2|1094.6|1095.2|1094.8|1095.2|1094.8|1095.2|1094.6|0
1643114700000|2022-01-25 12:45:00|1095.4|1095|1095.2|1094.8|1095.6|1095|1095.2|1094.8|0
1643114710000|2022-01-25 12:45:10|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|3029
1643114720000|2022-01-25 12:45:20|1095.6|1095.2|1096|1095.6|1096|1095.8|1095.6|1095.2|37046
1643114730000|2022-01-25 12:45:30|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|2622
1643114750000|2022-01-25 12:45:50||1096.2||1096||1096.2||1096|1317
1643114760000|2022-01-25 12:46:00|1096.6|1096.2|1096.8|1096.2|1096.8|1096.4|1096.4|1096|596
1643114770000|2022-01-25 12:46:10|1096.6|1096|1096|1095.6|1096.6|1096|1095.8|1095.6|14036
1643114780000|2022-01-25 12:46:20|1095.8|1095.4|1095.8|1095.6|1095.8|1095.6|1095.6|1095.4|1687
1643114790000|2022-01-25 12:46:30|1095.6|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|166
1643114800000|2022-01-25 12:46:40|1096|1095.6|1096.4|1095.8|1096.4|1096|1096|1095.4|1096
1643114810000|2022-01-25 12:46:50|1096.2|1095.6|1096.2|1095.6|1096.4|1095.8|1096.2|1095.6|0
1643114820000|2022-01-25 12:47:00|1096.4|1095.8|1096.4|1096|1096.4|1096.2|1096.4|1095.6|2534
1643114830000|2022-01-25 12:47:10|1096.2|1095.8|1096|1095.6|1096.2|1096|1095.8|1095.6|1478
1643114840000|2022-01-25 12:47:20|1096.2||1096.2||1096.2||1096.2||0
1643114850000|2022-01-25 12:47:30|1095.8|1095.8|1096.4|1095.8|1096.4|1096|1095.8|1095.6|1105
1643114860000|2022-01-25 12:47:40|1096.2|1096|1096.4|1095.8|1096.4|1096|1096.2|1095.8|600
1643114870000|2022-01-25 12:47:50|1095.8|1096|1096.4|1096|1096.4|1096|1095.8|1095.6|9710
1643114880000|2022-01-25 12:48:00|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1095.8|1095.6|7087
1643114890000|2022-01-25 12:48:10|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.4|1096|8437
1643114900000|2022-01-25 12:48:20|1096.4||1096.6||1096.6||1096.4||0
1643114910000|2022-01-25 12:48:30||1096.4||1096.4||1096.4||1096.4|0
1643114920000|2022-01-25 12:48:40|1096.4|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1095.8|5510
1643114930000|2022-01-25 12:48:50|1096.2|1095.8|1096.4|1095.8|1096.6|1096|1096.2|1095.8|466
1643114940000|2022-01-25 12:49:00|1096.2|1096|1095.6|1095.4|1096.2|1096|1095.6|1095.4|2056
1643114950000|2022-01-25 12:49:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.4|1095.4|1095.2|626
1643114960000|2022-01-25 12:49:20|1096|1095.4|1096.6|1096.2|1096.6|1096.2|1096|1095.4|955
1643114980000|2022-01-25 12:49:40|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096|1095.8|13348
1643114990000|2022-01-25 12:49:50|1096.4|1096|1096.2|1095.8|1096.6|1096|1096.2|1095.6|867
1643115000000|2022-01-25 12:50:00|1096|1095.6|1095.6|1095.4|1096|1095.6|1095.4|1095.2|653
1643115010000|2022-01-25 12:50:10|1095.8||1095.8||1095.8||1095.8||0
1643115020000|2022-01-25 12:50:20|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|81
1643115030000|2022-01-25 12:50:30|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|0
1643115040000|2022-01-25 12:50:40|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|0
1643115050000|2022-01-25 12:50:50||1095.2||1095.2||1095.4||1095.2|0
1643115060000|2022-01-25 12:51:00||1095.4||1095.4||1095.4||1095.2|0
1643115070000|2022-01-25 12:51:10|1095.6||1095.8||1095.8||1095.6||0
1643115100000|2022-01-25 12:51:40|1096|1095.6|1096|1095.6|1096|1095.8|1096|1095.6|1424
1643115110000|2022-01-25 12:51:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|4479
1643115130000|2022-01-25 12:52:10|1095.6||1095.8||1095.8||1095.6||2077
1643115140000|2022-01-25 12:52:20|1095.6|1095.2|1094.8|1094.4|1095.6|1095.2|1094.8|1094.4|3315
1643115150000|2022-01-25 12:52:30|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.4|0
1643115160000|2022-01-25 12:52:40||1094.8||1094.6||1094.8||1094.6|0
1643115170000|2022-01-25 12:52:50|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|962
1643115180000|2022-01-25 12:53:00|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|1402
1643115190000|2022-01-25 12:53:10|1095.4|1095|1095.4|1095.2|1095.4|1095.2|1095.4|1095|999
1643115200000|2022-01-25 12:53:20||1095||1095.2||1095.2||1095|0
1643115210000|2022-01-25 12:53:30|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|891
1643115220000|2022-01-25 12:53:40|1095.6|1095.6|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|7
1643115240000|2022-01-25 12:54:00|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1643115250000|2022-01-25 12:54:10|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|6604
1643115260000|2022-01-25 12:54:20|1095.8|1095.8|1095.6|1095.2|1095.8|1095.8|1095.6|1095.2|929
1643115270000|2022-01-25 12:54:30|1095.4|1095.4|1095.8|1095.4|1095.8|1095.4|1095.4|1095.4|496
1643115280000|2022-01-25 12:54:40|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1643115290000|2022-01-25 12:54:50|1096|1095.2|1096|1095.6|1096|1095.8|1096|1095.2|300
1643115300000|2022-01-25 12:55:00|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1643115310000|2022-01-25 12:55:10|1095.8|1095.4|1095.6|1095.2|1095.8|1095.6|1095.6|1095.2|762
1643115320000|2022-01-25 12:55:20|1095.4|1095|1095.2|1094.6|1095.4|1095.2|1095|1094.6|2245
1643115330000|2022-01-25 12:55:30|1095|1094.4|1095|1094.4|1095|1094.6|1094.6|1094.2|2
1643115340000|2022-01-25 12:55:40|1094.8|1094.6|1095.4|1095|1095.4|1095|1094.8|1094.4|0
1643115350000|2022-01-25 12:55:50|1095.2|1094.8|1095.4|1095.2|1095.6|1095.2|1095|1094.8|0
1643115360000|2022-01-25 12:56:00|1095.6|1095|1095.6|1095.2|1096|1095.6|1095.6|1095|7791
1643115370000|2022-01-25 12:56:10|1095.8|1095.4|1095.8|1095.4|1096|1095.6|1095.6|1095.2|0
1643115380000|2022-01-25 12:56:20|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1643115400000|2022-01-25 12:56:40|1095.6|1095.2|1095.6|1095|1095.6|1095.2|1095.4|1095|1887
1643115410000|2022-01-25 12:56:50|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1094.8|0
1643115420000|2022-01-25 12:57:00||1094.8||1095||1095||1094.8|0
1643115430000|2022-01-25 12:57:10||1094.8||1095||1095||1094.8|0
1643115440000|2022-01-25 12:57:20|1095.6|1095.2|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|7955
1643115450000|2022-01-25 12:57:30|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|2500
1643115460000|2022-01-25 12:57:40|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|0
1643115480000|2022-01-25 12:58:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|2152
1643115490000|2022-01-25 12:58:10|1095.4|1095|1094.8|1094.4|1095.6|1095|1094.8|1094.4|144
1643115500000|2022-01-25 12:58:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1643115510000|2022-01-25 12:58:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|458
1643115520000|2022-01-25 12:58:40|1094.4|1094.4|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|4
1643115530000|2022-01-25 12:58:50|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|2176
1643115540000|2022-01-25 12:59:00|1094|1093.6|1094.2|1093.6|1094.2|1093.6|1094|1093.6|0
1643115550000|2022-01-25 12:59:10|1094.4|1093.8|1094.6|1094.2|1094.6|1094.2|1094.4|1093.8|2338
1643115560000|2022-01-25 12:59:20||1094||1094.2||1094.2||1094|0
1643115590000|2022-01-25 12:59:50|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|2218
1643115600000|2022-01-25 13:00:00|1094.4|1094|1094.6|1094.2|1094.6|1094.4|1094.4|1094|0
1643115610000|2022-01-25 13:00:10|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|0
1643115620000|2022-01-25 13:00:20||1093.6||1093.6||1093.6||1093.6|0
1643115630000|2022-01-25 13:00:30|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.6|517
1643115650000|2022-01-25 13:00:50|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|1535
1643115660000|2022-01-25 13:01:00|1093.8|1093.4|1094|1093.6|1094.2|1093.8|1093.6|1093.2|366
1643115680000|2022-01-25 13:01:20|||||||||214
1643115690000|2022-01-25 13:01:30|1094.2|1093.8|1094.2|1094|1094.2|1094|1094.2|1093.8|361
1643115700000|2022-01-25 13:01:40|1094|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|3688
1643115710000|2022-01-25 13:01:50|1094.2|1093.8|1093.8|1093.6|1094.2|1093.8|1093.8|1093.6|1079
1643115720000|2022-01-25 13:02:00|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.8|0
1643115730000|2022-01-25 13:02:10|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.4|1094|3105
1643115740000|2022-01-25 13:02:20|1094.2|1093.8|1094.4|1093.8|1094.4|1093.8|1094.2|1093.8|0
1643115750000|2022-01-25 13:02:30||1094||1094||1094||1094|0
1643115800000|2022-01-25 13:03:20||1093.8||1094||1094.2||1093.8|0
1643115820000|2022-01-25 13:03:40|1094.2|1093.8|1094.2|1093.8|1094.4|1094.2|1094|1093.8|2773
1643115830000|2022-01-25 13:03:50|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.6|7141
1643115840000|2022-01-25 13:04:00|1094||1094.2||1094.2||1094||33
1643115850000|2022-01-25 13:04:10|1094.4|1093.8|1094.2|1093.8|1094.4|1094.2|1094.2|1093.6|7500
1643115860000|2022-01-25 13:04:20|1094.4|1094|1094.2|1094|1094.4|1094|1094.2|1093.8|0
1643115880000|2022-01-25 13:04:40|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|3326
1643115910000|2022-01-25 13:05:10|1094.4|1094|1094.6|1094.2|1094.8|1094.4|1094.4|1094|795
1643115920000|2022-01-25 13:05:20|1094.4|1094|1093.8|1093.6|1094.4|1094|1093.8|1093.6|2429
1643115930000|2022-01-25 13:05:30|1093.6|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|14053
1643115940000|2022-01-25 13:05:40|1094|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.8|2194
1643115950000|2022-01-25 13:05:50|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.6|1093.4|4628
1643115960000|2022-01-25 13:06:00|1094|1093.6|1094|1093.6|1094.2|1093.8|1093.8|1093.4|887
1643115970000|2022-01-25 13:06:10|1093.8|1093.8|1093.8|1093.4|1093.8|1093.8|1093.8|1093.4|1144
1643115980000|2022-01-25 13:06:20|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.6|0
1643116000000|2022-01-25 13:06:40||1093.8||1093.6||1093.8||1093.6|0
1643116020000|2022-01-25 13:07:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|1017
1643116030000|2022-01-25 13:07:10|1093.6|1093.2|1092.8|1092.4|1093.6|1093.2|1092.8|1092.4|2811
1643116040000|2022-01-25 13:07:20|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.2|1092|7645
1643116050000|2022-01-25 13:07:30|1093|1092.6|1093.4|1093|1093.4|1093|1093|1092.4|2262
1643116060000|2022-01-25 13:07:40|1093.2|1092.8|1092.8|1092.6|1093.2|1092.8|1092.8|1092.6|1395
1643116070000|2022-01-25 13:07:50|1092.6|1092.4|1092.4|1092.2|1092.6|1092.4|1092.4|1092|2606
1643116080000|2022-01-25 13:08:00|1092.2|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|2453
1643116090000|2022-01-25 13:08:10|1092|1091.6|1092.4|1092|1092.4|1092|1092|1091.4|8821
1643116120000|2022-01-25 13:08:40|1092.2|1091.8|1091.8|1091.6|1092.2|1091.8|1091.8|1091.4|2328
1643116130000|2022-01-25 13:08:50|1092|1091.4|1092.2|1091.6|1092.2|1091.8|1092|1091.2|2722
1643116140000|2022-01-25 13:09:00|1092|1091.8|1091.6|1091.2|1092|1091.8|1091.4|1091|500
1643116150000|2022-01-25 13:09:10||1091||1091.2||1091.2||1091|0
1643116160000|2022-01-25 13:09:20|1091.8|1091.4|1091.6|1091.2|1091.8|1091.6|1091.2|1091|11253
1643116170000|2022-01-25 13:09:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.2|0
1643116180000|2022-01-25 13:09:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|1871
1643116190000|2022-01-25 13:09:50|1091.2|1091|1091|1090.6|1091.4|1091|1090.8|1090.4|1948
1643116200000|2022-01-25 13:10:00|1091.2|1090.4|1091.2|1090.8|1091.6|1091.2|1091|1090.4|8581
1643116210000|2022-01-25 13:10:10|1091.4|1091|1091.6|1091|1091.6|1091.2|1091.2|1090.8|0
1643116220000|2022-01-25 13:10:20|1091.4|1091.2|1091.6|1091.2|1091.6|1091.4|1091.4|1091|0
1643116230000|2022-01-25 13:10:30|1091.4|1091|1091.2|1090.8|1091.4|1091.2|1091|1090.6|566
1643116240000|2022-01-25 13:10:40||1090.6||1090.6||1090.8||1090.6|0
1643116250000|2022-01-25 13:10:50|1091|1090.8|1090.8|1090.4|1091|1090.8|1090.8|1090.4|0
1643116260000|2022-01-25 13:11:00|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.4|1108
1643116270000|2022-01-25 13:11:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1875
1643116280000|2022-01-25 13:11:20|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1643116290000|2022-01-25 13:11:30|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1643116320000|2022-01-25 13:12:00|1091.2||1091.4||1091.4||1091.2||1919
1643116330000|2022-01-25 13:12:10||1091.2||1091||1091.2||1091|0
1643116340000|2022-01-25 13:12:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|2112
1643116350000|2022-01-25 13:12:30|1091.8|1091.4|1091.6|1091.2|1091.8|1091.6|1091.6|1091.2|3319
1643116360000|2022-01-25 13:12:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|445
1643116380000|2022-01-25 13:13:00|1091.8|1091.4|1092|1091.6|1092.2|1091.8|1091.8|1091.4|3305
1643116390000|2022-01-25 13:13:10|1092.2|1091.8|1092.4|1092|1092.6|1092.2|1092|1091.8|0
1643116400000|2022-01-25 13:13:20|1092.6|1092.2|1092.4|1092|1092.8|1092.4|1092.2|1092|0
1643116410000|2022-01-25 13:13:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.2|1092|2184
1643116420000|2022-01-25 13:13:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|7079
1643116430000|2022-01-25 13:13:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|400
1643116440000|2022-01-25 13:14:00|1092.8|1092.4|1092.6|1092|1093|1092.6|1092.2|1091.8|6535
1643116450000|2022-01-25 13:14:10|1092.4|1091.8|1092.2|1091.8|1092.4|1091.8|1092|1091.6|0
1643116460000|2022-01-25 13:14:20|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|0
1643116470000|2022-01-25 13:14:30|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.2|163
1643116480000|2022-01-25 13:14:40|1093.2|1092.4|1093.2|1092.8|1093.2|1092.8|1093|1092.4|0
1643116490000|2022-01-25 13:14:50|1093.4|1093|1093.6|1093.2|1093.8|1093.4|1093.4|1092.8|500
1643116500000|2022-01-25 13:15:00|1093.8|1093|1093.8|1093.2|1093.8|1093.4|1093.6|1093|0
1643116510000|2022-01-25 13:15:10|1094|1093.4|1094|1093.6|1094.2|1093.8|1093.8|1093.4|100
1643116520000|2022-01-25 13:15:20|1093.6|1093.4|1094.2|1093.6|1094.4|1094|1093.6|1093.4|11316
1643116530000|2022-01-25 13:15:30|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1643116540000|2022-01-25 13:15:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1643116550000|2022-01-25 13:15:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|356
1643116560000|2022-01-25 13:16:00|1094.4||1094.2||1094.4||1094.2||0
1643116570000|2022-01-25 13:16:10|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|158
1643116580000|2022-01-25 13:16:20|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.2|1094|3430
1643116590000|2022-01-25 13:16:30|1094.2|1093.8|1093.8|1093.6|1094.4|1093.8|1093.8|1093.6|4512
1643116600000|2022-01-25 13:16:40|1094||1093.8||1094||1093.8||0
1643116610000|2022-01-25 13:16:50|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|0
1643116620000|2022-01-25 13:17:00|1094.4|1094|1095|1094.6|1095|1094.8|1094.4|1094|513
1643116630000|2022-01-25 13:17:10|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1094.8|1094.4|1000
1643116640000|2022-01-25 13:17:20|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|466
1643116660000|2022-01-25 13:17:40|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1094.8|1852
1643116670000|2022-01-25 13:17:50|1095.6|1095.2|1095.6|1095|1095.6|1095.2|1095.4|1095|1660
1643116680000|2022-01-25 13:18:00||1095.2||1095.2||1095.2||1095|0
1643116690000|2022-01-25 13:18:10|1095.4|1095|1095.2|1094.8|1095.4|1095|1094.8|1094.4|3831
1643116700000|2022-01-25 13:18:20||1094.6||1094.8||1094.8||1094.6|0
1643116710000|2022-01-25 13:18:30|1095.4|1095|1095.8|1095.4|1095.8|1095.4|1095.4|1095|1411
1643116720000|2022-01-25 13:18:40|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|0
1643116730000|2022-01-25 13:18:50|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.2|0
1643116740000|2022-01-25 13:19:00|1095.6|1095.2|1095.2|1094.8|1095.6|1095.4|1095.2|1094.8|1675
1643116750000|2022-01-25 13:19:10|1095.4|1095|1095.6|1095.2|1095.8|1095.4|1095.4|1095|153
1643116770000|2022-01-25 13:19:30|1095.4|1095.4|1095.8|1095.4|1095.8|1095.4|1095.4|1095.4|500
1643116780000|2022-01-25 13:19:40|1096|1095.6|1096|1095.6|1096.2|1095.6|1096|1095.6|0
1643116790000|2022-01-25 13:19:50|1096.2|1095.8|1096.6|1096|1096.6|1096|1096.2|1095.8|1395
1643116800000|2022-01-25 13:20:00|1096.4|1095.8|1095.6|1095.4|1096.4|1095.8|1095.6|1095.2|6037
1643116810000|2022-01-25 13:20:10|1095.8|1095.6|1096.4|1096|1096.4|1096|1095.8|1095.4|284
1643116820000|2022-01-25 13:20:20|1096.2|1095.8|1095.6|1095.2|1096.2|1095.8|1095.6|1095.2|2809
1643116830000|2022-01-25 13:20:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|0
1643116840000|2022-01-25 13:20:40|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.4|1095|0
1643116850000|2022-01-25 13:20:50|1095.4|1095|1094.8|1094.4|1095.4|1095|1094.8|1094.4|0
1643116860000|2022-01-25 13:21:00|1094.6|1094.2|1095|1094.4|1095|1094.6|1094.6|1094.2|0
1643116870000|2022-01-25 13:21:10|1094.8|1094.2|1095|1094.4|1095|1094.6|1094.8|1094.2|0
1643116880000|2022-01-25 13:21:20|1094.8|1094.2|1093.8|1093.6|1094.8|1094.2|1093.8|1093.4|2517
1643116890000|2022-01-25 13:21:30|1094|1093.4|1094|1093.6|1094.2|1093.6|1093.8|1093.4|0
1643116900000|2022-01-25 13:21:40|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1643116910000|2022-01-25 13:21:50|1093.8|1093.4|1094|1093.6|1094.2|1093.8|1093.6|1093.2|1264
1643116920000|2022-01-25 13:22:00|1094.2|1093.8|1094|1093.4|1094.2|1093.8|1093.8|1093.4|890
1643116930000|2022-01-25 13:22:10|1093.8|1093.6|1094|1093.4|1094|1093.6|1093.8|1093.4|0
1643116940000|2022-01-25 13:22:20|1093.8|1093.2|1093.4|1093|1093.8|1093.2|1093.4|1093|18
1643116950000|2022-01-25 13:22:30|1093.2|1092.8|1094|1093.6|1094|1093.6|1093.2|1092.6|3142
1643116960000|2022-01-25 13:22:40|1093.8|1093.4|1094|1093.4|1094.2|1093.8|1093.8|1093.4|3948
1643116970000|2022-01-25 13:22:50|1093.8|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|0
1643116980000|2022-01-25 13:23:00|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.2|1093.8|16639
1643116990000|2022-01-25 13:23:10|1094.8|1094.4|1094.6|1094.2|1095|1094.4|1094.4|1094|1288
1643117000000|2022-01-25 13:23:20|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1643117010000|2022-01-25 13:23:30|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|296
1643117020000|2022-01-25 13:23:40|1094.6||1094.8||1094.8||1094.6||0
1643117030000|2022-01-25 13:23:50|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|1952
1643117040000|2022-01-25 13:24:00|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1643117050000|2022-01-25 13:24:10|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|473
1643117060000|2022-01-25 13:24:20|1094.8|1094.6|1094.6|1094.2|1094.8|1094.6|1094.4|1094.2|3945
1643117070000|2022-01-25 13:24:30|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.6|1296
1643117080000|2022-01-25 13:24:40|1094.4|1094|1094.6|1094.2|1094.8|1094.2|1094.4|1094|414
1643117090000|2022-01-25 13:24:50|||||||||300
1643117100000|2022-01-25 13:25:00|1094.8|1094.6|1094.8|1094.4|1095.2|1094.8|1094.8|1094.2|1163
1643117110000|2022-01-25 13:25:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|44
1643117120000|2022-01-25 13:25:20||1094||1094.2||1094.2||1094|0
1643117130000|2022-01-25 13:25:30|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|1017
1643117140000|2022-01-25 13:25:40|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|3500
1643117150000|2022-01-25 13:25:50|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|309
1643117160000|2022-01-25 13:26:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094.2|1500
1643117170000|2022-01-25 13:26:10|1094.8|1094.4|1094.4|1094|1094.8|1094.4|1094.4|1094|0
1643117180000|2022-01-25 13:26:20|1094.6|1094.2|1094.4|1094.2|1094.6|1094.4|1094.4|1094|865
1643117190000|2022-01-25 13:26:30|1094.6|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.4|1328
1643117200000|2022-01-25 13:26:40|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1643117210000|2022-01-25 13:26:50|1095.2|1094.8|1094.6|1094.2|1095.2|1094.8|1094.6|1094.2|5125
1643117220000|2022-01-25 13:27:00|1094.4|1094|1094.8|1094.4|1095|1094.6|1094.4|1094|552
1643117230000|2022-01-25 13:27:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094|0
1643117240000|2022-01-25 13:27:20|1094.4|1094|1094.4|1094|1094.4|1094|1093.8|1093.4|10056
1643117250000|2022-01-25 13:27:30|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|2985
1643117260000|2022-01-25 13:27:40|1094.4|1094|1094|1093.6|1094.4|1094|1093.8|1093.6|15993
1643117270000|2022-01-25 13:27:50|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093|4599
1643117280000|2022-01-25 13:28:00|1093.4|1093|1093.2|1092.8|1093.4|1093|1093|1092.8|526
1643117290000|2022-01-25 13:28:10|1093|1092.6|1093.2|1092.8|1093.4|1093|1093|1092.6|3658
1643117310000|2022-01-25 13:28:30|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1093|0
1643117320000|2022-01-25 13:28:40|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|1164
1643117330000|2022-01-25 13:28:50|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|783
1643117340000|2022-01-25 13:29:00|||||||||50
1643117350000|2022-01-25 13:29:10|1092.8|1092.8|1093|1092.8|1093|1092.8|1092.8|1092.6|245
1643117360000|2022-01-25 13:29:20|1093.2|1093|1093.2|1092.8|1093.2|1093|1093|1092.6|1563
1643117370000|2022-01-25 13:29:30|1093|1092.6|1093|1092.6|1093|1092.8|1092.8|1092.6|0
1643117380000|2022-01-25 13:29:40||1092.8||1092.6||1092.8||1092.6|0
1643117400000|2022-01-25 13:30:00|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|1111
1643117410000|2022-01-25 13:30:10|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093.2|1092.8|1340
1643117430000|2022-01-25 13:30:30|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|566
1643117440000|2022-01-25 13:30:40|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|501
1643117450000|2022-01-25 13:30:50|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|264
1643117460000|2022-01-25 13:31:00|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|1434
1643117480000|2022-01-25 13:31:20|1092.2|1091.8|1091.8|1091.4|1092.2|1091.8|1091.6|1091.2|4414
1643117520000|2022-01-25 13:32:00|1091.6||1091.6||1091.6||1091.6||525
1643117530000|2022-01-25 13:32:10|1091.4|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1090.8|5217
1643117540000|2022-01-25 13:32:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|512
1643117550000|2022-01-25 13:32:30|1091.4|1091.4|1091.6|1091.2|1091.6|1091.4|1091.4|1091.2|2401
1643117560000|2022-01-25 13:32:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1090.6|2668
1643117570000|2022-01-25 13:32:50|1091.4|1091.4|1091.4|1091|1091.6|1091.4|1091.4|1091|1473
1643117580000|2022-01-25 13:33:00|1091.2|1090.8|1091.4|1091|1091.6|1091|1091.2|1090.8|0
1643117590000|2022-01-25 13:33:10|1091.6|1091.2|1092|1091.6|1092|1091.6|1091.6|1091.2|1631
1643117600000|2022-01-25 13:33:20|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|215
1643117610000|2022-01-25 13:33:30||1091.4||1091.4||1091.4||1091.4|0
1643117620000|2022-01-25 13:33:40|1091.8|1091.2|1091.4|1091|1092|1091.2|1091.4|1091|989
1643117630000|2022-01-25 13:33:50|1091.6|1090.8|1091.6|1091.2|1091.6|1091.2|1091.4|1090.8|0
1643117640000|2022-01-25 13:34:00|1091.4|1091|1091.6|1091.2|1091.8|1091.2|1091.4|1091|0
1643117650000|2022-01-25 13:34:10|1091.4|1091|1091.2|1091|1091.6|1091.2|1091.2|1090.8|200
1643117670000|2022-01-25 13:34:30|1091|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.4|106
1643117680000|2022-01-25 13:34:40|1090.8|1090.4|1090.6|1090.2|1091|1090.6|1090.6|1090.2|0
1643117690000|2022-01-25 13:34:50|1090.8||1090.6||1090.8||1090.6||0
1643117700000|2022-01-25 13:35:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|1933
1643117710000|2022-01-25 13:35:10|1091|1090.2|1090.8|1090.2|1091|1090.4|1090.6|1090.2|1790
1643117720000|2022-01-25 13:35:20|1090.6||1090.6||1090.6||1090.4||0
1643117730000|2022-01-25 13:35:30|||||||||305
1643117750000|2022-01-25 13:35:50|1090.4|1090.4|1090.8|1090.6|1090.8|1090.6|1090.4|1090.4|3332
1643117760000|2022-01-25 13:36:00|1091|1090.8|1091|1090.8|1091|1090.8|1091|1090.6|2103
1643117770000|2022-01-25 13:36:10|1091.2|1091|1091.8|1091.4|1091.8|1091.4|1091.2|1091|192
1643117780000|2022-01-25 13:36:20|1091.6|1091.2|1092|1091.6|1092|1091.8|1091.4|1090.8|12634
1643117790000|2022-01-25 13:36:30|1092.2|1091.8|1092.6|1092.2|1092.6|1092.4|1092.2|1091.8|1945
1643117800000|2022-01-25 13:36:40|1092.8|1092.6|1093.6|1093.2|1093.6|1093.2|1092.8|1092.6|9894
1643117810000|2022-01-25 13:36:50|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1093|1615
1643117820000|2022-01-25 13:37:00|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|3215
1643117830000|2022-01-25 13:37:10|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.8|1093.4|50
1643117840000|2022-01-25 13:37:20|1094|1093.8|1094|1093.6|1094.2|1094|1094|1093.6|973
1643117850000|2022-01-25 13:37:30|1093.8|1093.4|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|1733
1643117860000|2022-01-25 13:37:40|1094|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.6|948
1643117870000|2022-01-25 13:37:50|1093.8|1093.4|1093.8|1093.2|1094.2|1093.8|1093.4|1093|7906
1643117880000|2022-01-25 13:38:00|1093.6|1093.4|1093.8|1093.2|1093.8|1093.4|1093.4|1093|2536
1643117890000|2022-01-25 13:38:10|1093.6|1093.4|1093.2|1092.8|1093.8|1093.4|1093.2|1092.8|4007
1643117900000|2022-01-25 13:38:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|0
1643117910000|2022-01-25 13:38:30|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|217
1643117920000|2022-01-25 13:38:40|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1643117930000|2022-01-25 13:38:50|1094.2|1093.8|1094.4|1093.8|1094.4|1094|1094.2|1093.8|1882
1643117940000|2022-01-25 13:39:00|1094.6|1094|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1643117950000|2022-01-25 13:39:10|1094.6|1094.2|1094.8|1094.2|1094.8|1094.4|1094.6|1094|1
1643117960000|2022-01-25 13:39:20|1094.6|1093.8|1094.4|1094|1094.6|1094|1094|1093.8|21572
1643117970000|2022-01-25 13:39:30|1094|1093.8|1094.4|1094|1094.4|1094|1094|1093.6|3825
1643117980000|2022-01-25 13:39:40|1094.2|1093.8|1094.8|1094.4|1094.8|1094.4|1094.2|1093.8|2838
1643117990000|2022-01-25 13:39:50|1095||1095||1095||1094.8||0
1643118000000|2022-01-25 13:40:00|1094.8|1094.2|1094.2|1093.8|1094.8|1094.2|1094|1093.6|7145
1643118010000|2022-01-25 13:40:10|1094|1094|1094.6|1094|1094.6|1094.2|1094|1093.8|3748
1643118020000|2022-01-25 13:40:20|1094.4||1094.4||1094.6||1094.4||0
1643118030000|2022-01-25 13:40:30|1094.6|1094.2|1094.2|1093.8|1094.6|1094.2|1094|1093.6|4485
1643118040000|2022-01-25 13:40:40|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|971
1643118050000|2022-01-25 13:40:50|1094.4|1094|1094.2|1094|1094.4|1094|1094.2|1093.8|1920
1643118060000|2022-01-25 13:41:00|1094|1093.8|1094.6|1094.2|1094.6|1094.4|1094|1093.6|1333
1643118080000|2022-01-25 13:41:20|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.4|1614
1643118090000|2022-01-25 13:41:30|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|1688
1643118110000|2022-01-25 13:41:50|1095|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|21471
1643118120000|2022-01-25 13:42:00|1095.2|1094.8|1095.6|1095|1095.6|1095.2|1095.2|1094.8|2459
1643118130000|2022-01-25 13:42:10|1095.8|1095.2|1095.2|1094.8|1095.8|1095.4|1094.8|1094.6|22588
1643118140000|2022-01-25 13:42:20|1095|1095|1095.4|1095|1095.4|1095|1095|1094.8|2504
1643118150000|2022-01-25 13:42:30|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.6|1094.4|741
1643118160000|2022-01-25 13:42:40|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1643118170000|2022-01-25 13:42:50|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|1493
1643118180000|2022-01-25 13:43:00|1095.2||1095.2||1095.2||1095.2||0
1643118190000|2022-01-25 13:43:10|1095.4|1095.2|1095.2|1095|1095.6|1095.2|1095.2|1095|2575
1643118200000|2022-01-25 13:43:20|1095|1094.8|1094.8|1094.4|1095|1094.8|1094.8|1094.4|286
1643118210000|2022-01-25 13:43:30|1094.6|1094.2|1094.2|1093.8|1094.6|1094.2|1094|1093.6|3112
1643118220000|2022-01-25 13:43:40|1094.4|1094|1094.4|1094.2|1094.6|1094.2|1094.4|1093.8|527
1643118230000|2022-01-25 13:43:50|1094.2|1094|1094.2|1093.8|1094.6|1094.2|1094.2|1093.8|4252
1643118240000|2022-01-25 13:44:00|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1643118250000|2022-01-25 13:44:10|1094.6|1094.2|1095.4|1095|1095.4|1095|1094.4|1094|21019
1643118260000|2022-01-25 13:44:20|1095.6||1095.4||1095.6||1095.4||0
1643118270000|2022-01-25 13:44:30|1095.6|1095.4|1095.6|1095.2|1095.6|1095.4|1095.4|1095|8590
1643118280000|2022-01-25 13:44:40|1095.4|1095.4|1095.6|1095.4|1095.6|1095.4|1095.4|1095.2|618
1643118290000|2022-01-25 13:44:50||1095.2||1095.2||1095.4||1095.2|1449
1643118300000|2022-01-25 13:45:00|1095.8|1095.4|1095.8|1095.6|1095.8|1095.6|1095.8|1095.4|1707
1643118310000|2022-01-25 13:45:10|1095.6|1095.4|1095.4|1095.2|1096|1095.6|1095.4|1095.2|665
1643118320000|2022-01-25 13:45:20|1095.6||1095.4||1095.6||1095.4||0
1643118330000|2022-01-25 13:45:30|1095.2|1095|1094.6|1094.4|1095.2|1095|1094.4|1094|6408
1643118340000|2022-01-25 13:45:40|1094.8|1094.6|1095|1094.8|1095.2|1094.8|1094.8|1094.4|2698
1643118350000|2022-01-25 13:45:50|1095.2|1095|1095.2|1095|1095.4|1095|1095|1094.8|870
1643118360000|2022-01-25 13:46:00|1095|1094.8|1095|1094.8|1095|1094.8|1095|1094.8|931
1643118370000|2022-01-25 13:46:10|1095.2|1095|1095.2|1094.8|1095.2|1095|1095.2|1094.8|1331
1643118390000|2022-01-25 13:46:30|1095.4|1095|1095.6|1095.2|1095.8|1095.4|1095.4|1095|1336
1643118400000|2022-01-25 13:46:40|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|0
1643118420000|2022-01-25 13:47:00|1095.4|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095.2|1542
1643118430000|2022-01-25 13:47:10|1095.6||1095.6||1095.6||1095.4||673
1643118450000|2022-01-25 13:47:30||1095.4||1095.4||1095.4||1095.2|0
1643118470000|2022-01-25 13:47:50|1095.4|1095.2|1095.4|1095.2|1095.6|1095.4|1095.4|1095|2178
1643118490000|2022-01-25 13:48:10|1095.6|1095.4|1096|1095.8|1096|1095.8|1095.6|1095.4|2031
1643118500000|2022-01-25 13:48:20|1096.2|1095.6|1096|1095.6|1096.2|1095.6|1095.8|1095.6|3096
1643118510000|2022-01-25 13:48:30|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096.2|1095.8|25
1643118520000|2022-01-25 13:48:40|1096||1096||1096||1096||0
1643118530000|2022-01-25 13:48:50|1096.2|1096|1096.2|1096|1096.2|1096|1096.2|1096|123
1643118540000|2022-01-25 13:49:00|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|1718
1643118550000|2022-01-25 13:49:10|1096.8|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.4|0
1643118560000|2022-01-25 13:49:20|1096.4|1096.2|1096.8|1096.4|1096.8|1096.6|1096.4|1096.2|3158
1643118570000|2022-01-25 13:49:30|1097|1096.8|1097.4|1097|1097.4|1097|1097|1096.6|11649
1643118580000|2022-01-25 13:49:40|1097.2|1097.2|1097.4|1096.8|1097.4|1097.2|1097|1096.6|4508
1643118590000|2022-01-25 13:49:50||1097||1097.2||1097.2||1097|0
1643118600000|2022-01-25 13:50:00|1097.2|1097|1096.6|1096|1097.4|1097|1096.4|1096|7027
1643118610000|2022-01-25 13:50:10|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.4|1096|0
1643118620000|2022-01-25 13:50:20|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1095.8|1095.4|4142
1643118630000|2022-01-25 13:50:30|1096.4|1096|1096.4|1096|1096.8|1096.4|1096.2|1095.8|3861
1643118640000|2022-01-25 13:50:40||1095.8||1095.8||1096||1095.8|0
1643118650000|2022-01-25 13:50:50|1096.2|1096|1095.6|1095.4|1096.2|1096|1095.6|1095.2|526
1643118660000|2022-01-25 13:51:00|1095.8|1095.6|1096.4|1096|1096.4|1096|1095.8|1095.4|854
1643118670000|2022-01-25 13:51:10|1096.6|1096.2|1097|1096.4|1097|1096.4|1096.4|1096|330
1643118680000|2022-01-25 13:51:20|1096.8|1096.6|1096.8|1096.4|1097|1096.6|1096.6|1096.4|4319
1643118690000|2022-01-25 13:51:30|1097|1096.6|1097|1096.8|1097.2|1096.8|1096.8|1096.4|3107
1643118700000|2022-01-25 13:51:40|1097.2|1096.6|1096.8|1096.4|1097.2|1096.8|1096.8|1096.2|1951
1643118710000|2022-01-25 13:51:50|1096.6|1096.6|1096.8|1096.6|1096.8|1096.6|1096.4|1096.2|2589
1643118720000|2022-01-25 13:52:00|1097|1096.4|1097|1096.6|1097.2|1096.8|1097|1096.4|1604
1643118730000|2022-01-25 13:52:10|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1643118740000|2022-01-25 13:52:20|1097|1096.6|1096.6|1096.4|1097|1096.6|1096.6|1096.2|1434
1643118750000|2022-01-25 13:52:30|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|1249
1643118760000|2022-01-25 13:52:40|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|491
1643118770000|2022-01-25 13:52:50||1096.2||1096.2||1096.2||1096.2|0
1643118780000|2022-01-25 13:53:00|1096.2|1096|1096.2|1095.8|1096.2|1096.2|1096.2|1095.8|1423
1643118790000|2022-01-25 13:53:10||1096||1095.8||1096||1095.8|2158
1643118800000|2022-01-25 13:53:20|1096|1095.6|1096.2|1095.8|1096.2|1096|1096|1095.6|266
1643118810000|2022-01-25 13:53:30|1096|1095.6|1096|1095.8|1096.2|1095.8|1096|1095.6|2348
1643118820000|2022-01-25 13:53:40|1095.8|1095.6|1095.8|1095.6|1096|1095.6|1095.8|1095.6|1545
1643118830000|2022-01-25 13:53:50|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|1684
1643118840000|2022-01-25 13:54:00|1096|1095.6|1095.6|1095.4|1096|1095.8|1095.6|1095.2|12596
1643118850000|2022-01-25 13:54:10|1095.8|1095.6|1096.4|1096|1096.4|1096|1095.8|1095.6|5076
1643118860000|2022-01-25 13:54:20|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|0
1643118880000|2022-01-25 13:54:40||1096.6||1096.6||1096.6||1096.6|0
1643118890000|2022-01-25 13:54:50|1097|1096.8|1097.6|1097.4|1097.8|1097.4|1097|1096.8|6735
1643118900000|2022-01-25 13:55:00|1097.8|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|1503
1643118910000|2022-01-25 13:55:10|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1096.8|1096.6|5518
1643118920000|2022-01-25 13:55:20|1097.2||1097.2||1097.4||1097.2||0
1643118930000|2022-01-25 13:55:30|1097.4|1097.2|1097|1096.8|1097.6|1097.2|1096.8|1096.6|8450
1643118940000|2022-01-25 13:55:40|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|1548
1643118950000|2022-01-25 13:55:50|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1643118960000|2022-01-25 13:56:00|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|2051
1643118970000|2022-01-25 13:56:10|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|31
1643118980000|2022-01-25 13:56:20|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|0
1643118990000|2022-01-25 13:56:30||1096.8||1096.8||1096.8||1096.6|0
1643119000000|2022-01-25 13:56:40|1097.2|1097|1097|1096.6|1097.2|1097|1096.8|1096.6|4556
1643119010000|2022-01-25 13:56:50|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|243
1643119020000|2022-01-25 13:57:00|1097|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.4|0
1643119030000|2022-01-25 13:57:10|1097|1096.8|1097|1096.8|1097|1096.8|1097|1096.6|2738
1643119040000|2022-01-25 13:57:20|1097.2|1096.6|1097.2|1097|1097.2|1097|1097|1096.6|902
1643119050000|2022-01-25 13:57:30|1097.4|1096.8|1096.8|1096.4|1097.4|1096.8|1096.8|1096.4|895
1643119060000|2022-01-25 13:57:40|1096.6|1096.6|1096.8|1096.6|1097|1096.6|1096.6|1096.4|0
1643119070000|2022-01-25 13:57:50|1096.6|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|4445
1643119080000|2022-01-25 13:58:00|1097|1096.6|1097.4|1097|1097.4|1097|1097|1096.4|2065
1643119100000|2022-01-25 13:58:20|1097.2|1097.2|1097.2|1097|1097.4|1097.2|1097.2|1096.8|0
1643119110000|2022-01-25 13:58:30|1097|1096.8|1097.2|1096.8|1097.2|1097|1097|1096.8|914
1643119120000|2022-01-25 13:58:40|1097|1097|1097.4|1097.2|1097.4|1097.2|1097|1097|3646
1643119140000|2022-01-25 13:59:00|1097.6|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.2|875
1643119150000|2022-01-25 13:59:10||1097.8||1097.6||1097.8||1097.6|0
1643119160000|2022-01-25 13:59:20|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|2385
1643119170000|2022-01-25 13:59:30|1098.4|1098|1098.4|1098.2|1098.4|1098.2|1098.2|1098|3373
1643119180000|2022-01-25 13:59:40|1098.6|1098.4|1098.6|1098.4|1099|1098.6|1098.6|1098.2|6343
1643119190000|2022-01-25 13:59:50|1098.4|1098.2|1098.2|1098|1098.8|1098.2|1098.2|1098|1273
1643119200000|2022-01-25 14:00:00|1098.4|1097.8|1098.2|1098|1098.6|1098.2|1098.2|1097.6|4317
1643119210000|2022-01-25 14:00:10|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.4|1098|4
1643119220000|2022-01-25 14:00:20|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098|1098
1643119230000|2022-01-25 14:00:30|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|452
1643119250000|2022-01-25 14:00:50|1099.2|1098.8|1098.8|1098.6|1099.4|1099|1098.8|1098.6|25750
1643119260000|2022-01-25 14:01:00|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098|1540
1643119270000|2022-01-25 14:01:10|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|0
1643119280000|2022-01-25 14:01:20|1098.2|1098.2|1098|1097.6|1098.2|1098.2|1098|1097.6|3623
1643119290000|2022-01-25 14:01:30|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|1912
1643119310000|2022-01-25 14:01:50|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1643119320000|2022-01-25 14:02:00|1097.8|1097.4|1097.6|1097.4|1097.8|1097.4|1097.6|1097.2|0
1643119330000|2022-01-25 14:02:10|1097.4|1097.2|1097.4|1097.2|1097.4|1097.2|1097.4|1097.2|4564
1643119340000|2022-01-25 14:02:20|1097.2|1097|1098|1097.8|1098|1097.8|1097.2|1096.8|14336
1643119360000|2022-01-25 14:02:40|1097.8|1097.6|1097.4|1097|1097.8|1097.6|1097.4|1097|3321
1643119370000|2022-01-25 14:02:50|1097.6|1097.2|1098|1097.8|1098|1097.8|1097.4|1097|1468
1643119380000|2022-01-25 14:03:00|1098.2|1098|1098.2|1097.8|1098.4|1098|1098|1097.8|2188
1643119390000|2022-01-25 14:03:10|1098.4|1098|1097.8|1097.4|1098.4|1098|1097.8|1097.4|296
1643119400000|2022-01-25 14:03:20|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.4|0
1643119410000|2022-01-25 14:03:30||1097.8||1097.6||1097.8||1097.6|2985
1643119420000|2022-01-25 14:03:40|1098.2|1097.8|1098.2|1098|1098.2|1098|1098.2|1097.8|5500
1643119430000|2022-01-25 14:03:50|1098|1097.8|1098.2|1097.6|1098.2|1097.8|1098|1097.6|0
1643119440000|2022-01-25 14:04:00|1098.4|1097.8|1098.8|1098.4|1098.8|1098.6|1098.4|1097.8|9310
1643119450000|2022-01-25 14:04:10|1098.6||1098.8||1098.8||1098.6||0
1643119480000|2022-01-25 14:04:40|1098.6||1098.8||1098.8||1098.6||0
1643119490000|2022-01-25 14:04:50|1098.6||1098.6||1098.8||1098.6||0
1643119500000|2022-01-25 14:05:00|1098.8|1098.6|1098.8|1098.6|1098.8|1098.6|1098.8|1098.4|1210
1643119510000|2022-01-25 14:05:10|1098.6|1098.4|1098.4|1098|1098.8|1098.4|1098.4|1098|6455
1643119520000|2022-01-25 14:05:20|1098.2|1097.8|1098.4|1098.2|1098.4|1098.2|1098|1097.6|3298
1643119530000|2022-01-25 14:05:30|1098.6|1098.4|1099.4|1099|1099.4|1099|1098.6|1098.4|13459
1643119540000|2022-01-25 14:05:40|1099.2|1099.2|1099.2|1098.8|1099.2|1099.2|1099.2|1098.8|0
1643119550000|2022-01-25 14:05:50|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|2017
1643119560000|2022-01-25 14:06:00||1099.2||1099||1099.2||1099|1390
1643119570000|2022-01-25 14:06:10|1099.2|1098.8|1098.4|1098.2|1099.2|1099|1098.4|1098|2964
1643119580000|2022-01-25 14:06:20|1098.6|1098|1098.6|1098.2|1098.6|1098.4|1098.6|1098|3042
1643119590000|2022-01-25 14:06:30|1098.8|1098.4|1097.8|1097.4|1098.8|1098.4|1097.8|1097.4|7793
1643119600000|2022-01-25 14:06:40|1098|1097.6|1098.2|1097.8|1098.4|1098|1097.8|1097.4|500
1643119610000|2022-01-25 14:06:50|1098|1097.6|1098|1097.6|1098|1097.8|1098|1097.6|0
1643119620000|2022-01-25 14:07:00|1098.2|1097.8|1098.4|1098.2|1098.6|1098.2|1098.2|1097.6|1524
1643119630000|2022-01-25 14:07:10|1098.2|1098|1098.4|1098|1098.4|1098|1098.2|1098|48
1643119640000|2022-01-25 14:07:20|1098.2|1098.2|1098.2|1098|1098.2|1098.2|1098.2|1098|0
1643119650000|2022-01-25 14:07:30|1098.4|1098.2|1098.6|1098.2|1098.8|1098.4|1098.4|1098|465
1643119660000|2022-01-25 14:07:40||1098.4||1098.2||1098.4||1098.2|0
1643119670000|2022-01-25 14:07:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|2062
1643119680000|2022-01-25 14:08:00|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|872
1643119690000|2022-01-25 14:08:10|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.4|2082
1643119700000|2022-01-25 14:08:20|1098.6|1098.2|1098.4|1098|1098.6|1098.4|1098.4|1098|1602
1643119710000|2022-01-25 14:08:30|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|46
1643119720000|2022-01-25 14:08:40|1098.4|1098|1097.2|1097|1098.4|1098|1097.2|1096.8|2690
1643119730000|2022-01-25 14:08:50|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|1664
1643119740000|2022-01-25 14:09:00|1097.2|1096.8|1098.6|1098.2|1098.6|1098.2|1097.2|1096.8|33545
1643119750000|2022-01-25 14:09:10|1098.4|1098.4|1098|1097.8|1098.6|1098.4|1098|1097.6|4113
1643119760000|2022-01-25 14:09:20|1098.2|1097.6|1098.2|1098|1098.4|1098.2|1098.2|1097.6|41
1643119770000|2022-01-25 14:09:30|1098.4|1098.2|1098.8|1098.4|1098.8|1098.6|1098.4|1098|2540
1643119780000|2022-01-25 14:09:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1643119790000|2022-01-25 14:09:50|1098.8|1098.4|1098.2|1097.8|1098.8|1098.4|1098|1097.6|5323
1643119800000|2022-01-25 14:10:00|1098|1098|1098.2|1097.8|1098.2|1098|1098|1097.6|2696
1643119810000|2022-01-25 14:10:10||1098||1097.8||1098||1097.8|0
1643119820000|2022-01-25 14:10:20|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|61
1643119830000|2022-01-25 14:10:30|1097.6|1097.6|1097.8|1097.6|1097.8|1097.6|1097.6|1097.6|620
1643119840000|2022-01-25 14:10:40|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|3640
1643119850000|2022-01-25 14:10:50|1097.8|1097.2|1097.6|1097.2|1097.8|1097.6|1097.4|1097.2|5475
1643119860000|2022-01-25 14:11:00|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|935
1643119870000|2022-01-25 14:11:10|1097.6|1097.2|1097.8|1097.4|1097.8|1097.6|1097.4|1097.2|8847
1643119880000|2022-01-25 14:11:20|1098|1097.6|1098|1097.6|1098.2|1097.8|1098|1097.6|1357
1643119890000|2022-01-25 14:11:30|1098.2|1097.8|1098.2|1098|1098.2|1098|1098.2|1097.8|988
1643119900000|2022-01-25 14:11:40|1098|1097.8|1097.2|1097|1098.2|1097.8|1097.2|1096.8|2371
1643119910000|2022-01-25 14:11:50|1097|1096.8|1097.2|1097|1097.2|1097|1097|1096.6|20016
1643119920000|2022-01-25 14:12:00|1097.4|1097.2|1097.4|1097|1097.6|1097.4|1097.4|1097|5262
1643119930000|2022-01-25 14:12:10|1097.6|1097.2|1098|1097.6|1098|1097.6|1097.6|1097.2|3458
1643119940000|2022-01-25 14:12:20||1097.8||1097.8||1097.8||1097.8|0
1643119950000|2022-01-25 14:12:30|1098.2|1098|1098.2|1097.8|1098.2|1098|1098|1097.8|2418
1643119960000|2022-01-25 14:12:40|1098|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.6|352
1643119970000|2022-01-25 14:12:50|1098.2|1097.8|1097.8|1097.6|1098.2|1097.8|1097.8|1097.6|1260
1643119980000|2022-01-25 14:13:00|1098|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.2|2550
1643119990000|2022-01-25 14:13:10|1097.6|1097.2|1098|1097.6|1098|1097.6|1097.6|1097.2|63
1643120000000|2022-01-25 14:13:20|1098.2|1097.8|1098.2|1097.8|1098.2|1098|1098|1097.6|0
1643120010000|2022-01-25 14:13:30|1098|1097.6|1097.2|1097|1098.2|1097.8|1097.2|1096.8|1424
1643120020000|2022-01-25 14:13:40|1097.4|1096.8|1097.2|1096.8|1097.4|1097.2|1097|1096.8|2315
1643120030000|2022-01-25 14:13:50|1097|1096.6|1096.8|1096.6|1097|1096.8|1096.8|1096.6|14
1643120040000|2022-01-25 14:14:00|1097|1096.4|1096.6|1096.2|1097|1096.4|1096.6|1096.2|5407
1643120050000|2022-01-25 14:14:10|1096.4|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|0
1643120060000|2022-01-25 14:14:20|1096.4|1096|1096.2|1096|1096.4|1096.2|1096.2|1096|792
1643120070000|2022-01-25 14:14:30|1096.4|1096.2|1096.4|1096|1096.8|1096.4|1096.2|1096|11389
1643120080000|2022-01-25 14:14:40|1096.6|1096.2|1096.2|1096|1096.6|1096.2|1096.2|1096|2945
1643120090000|2022-01-25 14:14:50|1096|1095.8|1096.4|1096|1096.4|1096|1096|1095.6|8239
1643120100000|2022-01-25 14:15:00|1096.6|1096.2|1096.2|1095.8|1096.6|1096.4|1096|1095.8|4314
1643120110000|2022-01-25 14:15:10|1096|1095.6|1096.2|1095.8|1096.2|1096|1096|1095.6|0
1643120120000|2022-01-25 14:15:20||1096||1095.8||1096||1095.8|0
1643120130000|2022-01-25 14:15:30|1096.4|1096|1096.2|1095.8|1096.4|1096|1096|1095.8|1247
1643120140000|2022-01-25 14:15:40|1096|1095.6|1096.2|1095.8|1096.2|1096|1095.8|1095.6|6768
1643120150000|2022-01-25 14:15:50|1096|1095.6|1096.4|1096|1096.4|1096|1095.8|1095.4|35897
1643120160000|2022-01-25 14:16:00|1096.2|1096.2|1096.2|1095.8|1096.4|1096.2|1096|1095.8|1983
1643120170000|2022-01-25 14:16:10|1096.4|1096|1096.4|1096.2|1096.4|1096.2|1096.2|1095.8|1880
1643120180000|2022-01-25 14:16:20|1096.2|1096|1096.2|1096|1096.4|1096.2|1096.2|1096|290
1643120190000|2022-01-25 14:16:30|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|10
1643120200000|2022-01-25 14:16:40|1096.2|1096|1096.2|1096|1096.4|1096|1096.2|1096|1281
1643120210000|2022-01-25 14:16:50|1096|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|8113
1643120220000|2022-01-25 14:17:00|1096.4|1096|1096.6|1096.4|1096.8|1096.4|1096.4|1096|4983
1643120230000|2022-01-25 14:17:10|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.4|1096|883
1643120240000|2022-01-25 14:17:20|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|11982
1643120250000|2022-01-25 14:17:30|1096.4|1096|1096.4|1096.2|1096.4|1096.2|1096.2|1095.8|1889
1643120260000|2022-01-25 14:17:40|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|595
1643120270000|2022-01-25 14:17:50|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|1250
1643120280000|2022-01-25 14:18:00|1096.6|1096.6|1097.2|1097|1097.2|1097|1096.6|1096.6|1628
1643120290000|2022-01-25 14:18:10|1097.4|1097.2|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|465
1643120300000|2022-01-25 14:18:20|1097.8|1097.2|1097.6|1097.4|1097.8|1097.4|1097.6|1097.2|1220
1643120310000|2022-01-25 14:18:30|1097.8|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.4|1663
1643120320000|2022-01-25 14:18:40|1098|1097.8|1098|1097.6|1098.2|1097.8|1097.8|1097.6|2619
1643120330000|2022-01-25 14:18:50|1098.2|1097.8|1098.4|1098|1098.6|1098.2|1098.2|1097.6|1375
1643120340000|2022-01-25 14:19:00|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|849
1643120350000|2022-01-25 14:19:10|1098.2|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|445
1643120360000|2022-01-25 14:19:20|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|2637
1643120370000|2022-01-25 14:19:30|1098.8|1098.4|1098.4|1098|1098.8|1098.4|1098.4|1098|3779
1643120380000|2022-01-25 14:19:40|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098|1396
1643120390000|2022-01-25 14:19:50||1098||1098.2||1098.2||1098|534
1643120400000|2022-01-25 14:20:00|1098.2|1098|1098.4|1098|1098.4|1098.2|1098.2|1098|1847
1643120410000|2022-01-25 14:20:10|1098.6|1098.2|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|1517
1643120420000|2022-01-25 14:20:20|1098.6|1098.6|1098.4|1098|1098.6|1098.6|1098.4|1098|40
1643120430000|2022-01-25 14:20:30||1098.2||1098.2||1098.2||1098|0
1643120440000|2022-01-25 14:20:40|1098.6|1098|1098.4|1098|1098.8|1098.4|1098.4|1098|2738
1643120450000|2022-01-25 14:20:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|937
1643120460000|2022-01-25 14:21:00|1098.4|1098.4|1098.4|1098|1098.6|1098.4|1098.4|1098|896
1643120470000|2022-01-25 14:21:10|1098.2|1097.8|1098.6|1098.2|1098.6|1098.4|1098.2|1097.8|465
1643120480000|2022-01-25 14:21:20|1098.4|1098|1098.2|1098|1098.6|1098.2|1098.2|1098|3944
1643120490000|2022-01-25 14:21:30|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|2319
1643120500000|2022-01-25 14:21:40|1098.2|1098.2|1097.8|1097.4|1098.2|1098.2|1097.8|1097.4|2659
1643120510000|2022-01-25 14:21:50|1097.6|1097.6|1097.6|1097.2|1097.6|1097.6|1097.6|1097|0
1643120520000|2022-01-25 14:22:00|1097.8|1097.4|1098.6|1098.2|1098.6|1098.2|1097.8|1097.2|2030
1643120530000|2022-01-25 14:22:10||1098.4||1098.4||1098.4||1098.4|0
1643120540000|2022-01-25 14:22:20|1098.8||1098.8||1098.8||1098.6||1955
1643120550000|2022-01-25 14:22:30|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|1993
1643120560000|2022-01-25 14:22:40|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|1813
1643120570000|2022-01-25 14:22:50|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.4|2903
1643120580000|2022-01-25 14:23:00|1098.8|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.4|635
1643120590000|2022-01-25 14:23:10|1098.8|1098.4|1098.8|1098.2|1099|1098.6|1098.6|1098.2|2068
1643120600000|2022-01-25 14:23:20|1099|1098.4|1099|1098.6|1099|1098.8|1099|1098.4|13
1643120610000|2022-01-25 14:23:30|1099.2|1098.8|1099|1098.6|1099.4|1099|1098.8|1098.6|5686
1643120620000|2022-01-25 14:23:40|1098.8||1098.8||1099||1098.8||0
1643120630000|2022-01-25 14:23:50|1099||1099||1099||1099||301
1643120640000|2022-01-25 14:24:00|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.4|1098.2|2357
1643120650000|2022-01-25 14:24:10|1098.8|1098.4|1098.6|1098.4|1098.8|1098.4|1098.6|1098.2|1601
1643120670000|2022-01-25 14:24:30|1098.8|1098.6|1098.6|1098.2|1098.8|1098.6|1098.4|1098.2|1970
1643120680000|2022-01-25 14:24:40|1098.8|1098.4|1099.2|1098.8|1099.4|1099|1098.8|1098.4|1122
1643120690000|2022-01-25 14:24:50|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|24
1643120700000|2022-01-25 14:25:00|1098.8|1098.8|1098.6|1098.2|1099|1098.8|1098.4|1098.2|807
1643120710000|2022-01-25 14:25:10|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.2|1097.8|1599
1643120720000|2022-01-25 14:25:20|1098.6|1098.2|1098.6|1098.4|1098.6|1098.4|1098.6|1098.2|800
1643120730000|2022-01-25 14:25:30|1098.8|1098.2|1099.2|1098.8|1099.4|1099|1098.8|1098.2|1823
1643120740000|2022-01-25 14:25:40|1099|1099|1099|1098.8|1099|1099|1099|1098.6|350
1643120750000|2022-01-25 14:25:50|1098.8|1098.6|1098.4|1098.2|1098.8|1098.6|1098.2|1098|1998
1643120760000|2022-01-25 14:26:00|1098.6|1098.4|1098.4|1098.2|1099|1098.6|1098.4|1098|1231
1643120770000|2022-01-25 14:26:10|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|444
1643120780000|2022-01-25 14:26:20|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1643120790000|2022-01-25 14:26:30||1098.8||1098.8||1098.8||1098.8|0
1643120800000|2022-01-25 14:26:40|1099.2|1099|1099|1098.6|1099.4|1099|1099|1098.6|2626
1643120810000|2022-01-25 14:26:50|1098.8|1098.4|1099|1098.6|1099.2|1098.8|1098.8|1098.4|182
1643120820000|2022-01-25 14:27:00|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099|1098.6|912
1643120830000|2022-01-25 14:27:10|1099|1099|1098.8|1098.4|1099.2|1099|1098.6|1098.2|1405
1643120840000|2022-01-25 14:27:20|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|1534
1643120850000|2022-01-25 14:27:30|1099|1098.6|1098.6|1098.2|1099|1098.6|1098.6|1098.2|1294
1643120860000|2022-01-25 14:27:40|1098.4|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|1047
1643120870000|2022-01-25 14:27:50|1098.8|1098.4|1098.4|1098.2|1098.8|1098.4|1098.4|1098.2|0
1643120880000|2022-01-25 14:28:00|1098.2|1098|1097.6|1097.4|1098.2|1098|1097.6|1097.2|5063
1643120890000|2022-01-25 14:28:10|1097.4|1097.2|1097.8|1097.6|1097.8|1097.6|1097.4|1097.2|5227
1643120900000|2022-01-25 14:28:20|1098|1097.8|1097.8|1097.4|1098|1097.8|1097.6|1097.2|531
1643120910000|2022-01-25 14:28:30|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|552
1643120920000|2022-01-25 14:28:40|1098|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.6|0
1643120930000|2022-01-25 14:28:50|1098.2|1097.6|1098|1097.8|1098.2|1097.8|1098|1097.6|1175
1643120940000|2022-01-25 14:29:00|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.6|6799
1643120950000|2022-01-25 14:29:10|1097.8|1097.4|1097.8|1097.6|1098|1097.8|1097.8|1097.4|3794
1643120960000|2022-01-25 14:29:20|1098|1097.8|1098|1097.6|1098.2|1097.8|1097.8|1097.6|2165
1643120970000|2022-01-25 14:29:30|1097.8|1097.8|1098|1097.8|1098.2|1098|1097.8|1097.8|0
1643120980000|2022-01-25 14:29:40|1098.2|1098|1098|1097.8|1098.2|1098|1098|1097.8|6
1643120990000|2022-01-25 14:29:50|1098.2|1098|1098.4|1098|1098.4|1098.2|1098.2|1098|5295
1643121000000|2022-01-25 14:30:00|1098.2|1097.8|1098|1097.6|1098.8|1098.6|1097.6|1097.2|23443
1643121010000|2022-01-25 14:30:10|1097.8|1097.8|1097.2|1096.8|1098.4|1098|1097.2|1096.8|10401
1643121020000|2022-01-25 14:30:20|1097.4|1097|1098.2|1097.8|1098.6|1098.4|1097.2|1097|8174
1643121030000|2022-01-25 14:30:30|1098|1097.6|1098.6|1098.2|1098.8|1098.4|1097.4|1097|1609
1643121040000|2022-01-25 14:30:40|1098.8|1098.4|1099.6|1099.2|1099.8|1099.4|1098.8|1098.4|5314
1643121050000|2022-01-25 14:30:50|1099.4|1099|1099.2|1098.8|1099.8|1099.4|1099.2|1098.8|5638
1643121060000|2022-01-25 14:31:00|1099.4|1099|1099.4|1099.2|1100.4|1100.2|1099.4|1099|34476
1643121070000|2022-01-25 14:31:10|1099.6|1099.4|1100|1099.6|1100.4|1100|1099.4|1099.2|2097
1643121080000|2022-01-25 14:31:20|1099.8|1099.4|1100|1099.6|1100.2|1100|1099.6|1099.4|7795
1643121090000|2022-01-25 14:31:30|1099.8|1099.4|1099.8|1099.4|1100|1099.8|1099.6|1099.4|296
1643121100000|2022-01-25 14:31:40|1100|1099.6|1100|1099.6|1100.2|1099.8|1099.6|1099.2|2146
1643121110000|2022-01-25 14:31:50|1100.2|1099.8|1100.2|1099.8|1100.2|1100|1100|1099.6|7
1643121120000|2022-01-25 14:32:00|1100|1100|1100.4|1099.8|1100.8|1100.4|1099.8|1099.6|10164
1643121130000|2022-01-25 14:32:10|1100.2|1099.6|1100|1099.6|1100.4|1099.8|1099.8|1099.4|2019
1643121140000|2022-01-25 14:32:20|1099.8|1099.4|1099.4|1099|1099.8|1099.4|1099.2|1098.8|1769
1643121150000|2022-01-25 14:32:30|1099.2|1098.8|1098.2|1097.8|1099.2|1098.8|1098.2|1097.8|3217
1643121160000|2022-01-25 14:32:40|1097.8|1097.6|1097.6|1097.2|1098.2|1097.8|1097.4|1097|2960
1643121170000|2022-01-25 14:32:50|1097.8|1097.4|1097.2|1096.8|1098|1097.6|1096.8|1096.6|2790
1643121180000|2022-01-25 14:33:00|1097|1096.6|1098|1097.6|1098|1097.8|1097|1096.6|3085
1643121190000|2022-01-25 14:33:10|1097.8|1097.4|1098.4|1098|1098.6|1098.2|1097.4|1097.2|1659
1643121200000|2022-01-25 14:33:20|1098.2|1097.8|1098.6|1098|1098.6|1098.4|1098.2|1097.8|693
1643121210000|2022-01-25 14:33:30|1098.4|1098.2|1098.8|1098.4|1098.8|1098.6|1098.2|1097.8|2892
1643121220000|2022-01-25 14:33:40|1098.6|1098.2|1098.8|1098.6|1098.8|1098.6|1098.6|1098.2|1230
1643121230000|2022-01-25 14:33:50|1099|1098.4|1099.2|1098.8|1099.8|1099.4|1099|1098.4|6642
1643121240000|2022-01-25 14:34:00|1099|1098.6|1099.2|1098.6|1099.2|1098.8|1098.4|1098|7039
1643121250000|2022-01-25 14:34:10|1099|1098.8|1098.6|1098.2|1099|1098.8|1098.4|1098|6748
1643121260000|2022-01-25 14:34:20|1098.8|1098.4|1099.4|1099|1099.4|1099|1098.6|1098.4|2871
1643121270000|2022-01-25 14:34:30|1099.2|1098.8|1099.6|1099.2|1099.8|1099.4|1099|1098.8|3783
1643121280000|2022-01-25 14:34:40|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099|0
1643121290000|2022-01-25 14:34:50|1099.8|1099.4|1099|1098.6|1100|1099.6|1099|1098.6|4308
1643121300000|2022-01-25 14:35:00|1098.8|1098.4|1098.8|1098.4|1099|1098.6|1098.4|1098|4428
1643121310000|2022-01-25 14:35:10|1099|1098.6|1098.4|1098|1099|1098.8|1098.4|1098|2036
1643121320000|2022-01-25 14:35:20|1098.6|1098.2|1098.8|1098.4|1099|1098.6|1098.4|1098|2579
1643121330000|2022-01-25 14:35:30|1098.6|1098.6|1098.2|1098|1099|1098.6|1098.2|1097.8|5805
1643121340000|2022-01-25 14:35:40|1098|1097.8|1098.4|1098|1098.4|1098|1098|1097.6|1291
1643121350000|2022-01-25 14:35:50|1098.2|1098.2|1098.6|1098.2|1098.8|1098.4|1098.2|1098|2195
1643121360000|2022-01-25 14:36:00|1098.4|1098|1099.6|1099.2|1099.6|1099.2|1098.2|1097.8|2901
1643121370000|2022-01-25 14:36:10|1099.8|1099.4|1099.4|1099|1099.8|1099.6|1099|1098.6|4587
1643121380000|2022-01-25 14:36:20|1099.6|1099.2|1099|1098.6|1099.6|1099.2|1098.8|1098.4|1146
1643121390000|2022-01-25 14:36:30|1098.8|1098.8|1098.4|1098|1099|1098.8|1098.4|1098|3068
1643121400000|2022-01-25 14:36:40|1098|1098.2|1098.4|1098|1098.4|1098.2|1097.8|1097.6|7225
1643121410000|2022-01-25 14:36:50|1098.2|1098.2|1099.2|1099|1099.2|1099|1098.2|1098.2|3317
1643121420000|2022-01-25 14:37:00|1099.4|1099.2|1100.4|1100.2|1100.4|1100.2|1099.4|1099|4457
1643121430000|2022-01-25 14:37:10|1100.2|1100|1100.8|1100.4|1100.8|1100.4|1100.2|1099.8|7377
1643121440000|2022-01-25 14:37:20|1101|1100.6|1101|1100.8|1101|1100.8|1100.8|1100.4|121
1643121450000|2022-01-25 14:37:30|1100.8|1100.6|1101|1100.6|1101|1100.8|1100.8|1100.4|556
1643121460000|2022-01-25 14:37:40|1101.2|1100.8|1101|1100.6|1101.6|1101.2|1100.8|1100.6|9446
1643121470000|2022-01-25 14:37:50|1100.8|1100.4|1100|1099.6|1100.8|1100.4|1099.8|1099.6|966
1643121480000|2022-01-25 14:38:00|1099.8|1099.8|1099.2|1098.8|1100.2|1099.8|1099.2|1098.8|2078
1643121490000|2022-01-25 14:38:10|1099|1098.6|1099.2|1098.8|1099.2|1099|1098.6|1098.2|3467
1643121500000|2022-01-25 14:38:20|1099.4|1099|1099.4|1099|1099.6|1099.2|1099|1098.6|3573
1643121510000|2022-01-25 14:38:30|1099.6|1099.2|1099.2|1098.8|1100|1099.6|1099|1098.6|867
1643121520000|2022-01-25 14:38:40|1099.4|1099|1099.2|1098.8|1099.4|1099|1098.8|1098.6|2816
1643121530000|2022-01-25 14:38:50|1099|1099|1099.2|1098.8|1099.6|1099.2|1099|1098.8|5034
1643121540000|2022-01-25 14:39:00|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.4|1098|3221
1643121550000|2022-01-25 14:39:10|1098.6|1098.2|1098.2|1097.8|1098.6|1098.2|1098.2|1097.8|183
1643121560000|2022-01-25 14:39:20|1098|1097.6|1098.2|1097.8|1098.4|1098|1097.4|1097|4764
1643121570000|2022-01-25 14:39:30|1098|1097.6|1098.4|1097.8|1098.4|1098|1097.6|1097.4|1455
1643121580000|2022-01-25 14:39:40|1098.2|1098|1098.6|1098.4|1098.6|1098.4|1098|1097.8|1713
1643121590000|2022-01-25 14:39:50|1098.4|1098.2|1099.2|1098.8|1099.6|1099|1098.4|1098|3618
1643121600000|2022-01-25 14:40:00|1099|1098.6|1099.2|1098.8|1099.6|1099.2|1098.8|1098.4|1318
1643121610000|2022-01-25 14:40:10|1099.4|1099|1100|1099.6|1100|1099.8|1099.4|1099|7914
1643121620000|2022-01-25 14:40:20|1099.6|1099.4|1099.4|1099|1099.8|1099.4|1099.2|1098.8|1556
1643121630000|2022-01-25 14:40:30|1099.2|1098.8|1098.8|1098.4|1099.4|1099|1098.6|1098.4|12001
1643121640000|2022-01-25 14:40:40|1098.6|1098.2|1098.6|1098|1098.8|1098.4|1098.2|1097.8|5472
1643121650000|2022-01-25 14:40:50|1098.4|1097.8|1098.6|1098.2|1098.6|1098.4|1097.8|1097.4|3280
1643121660000|2022-01-25 14:41:00|1098.4|1098.4|1097.2|1096.8|1098.4|1098.4|1097|1096.8|4578
1643121670000|2022-01-25 14:41:10|1097.4|1097|1097.2|1096.8|1097.4|1097|1096.6|1096.2|3081
1643121680000|2022-01-25 14:41:20|1097.4|1097|1097.6|1097.2|1098|1097.6|1097.2|1096.8|3822
1643121690000|2022-01-25 14:41:30|1097.8|1097.4|1097.4|1097|1097.8|1097.4|1097.2|1096.8|1521
1643121700000|2022-01-25 14:41:40|1097.6|1097.2|1097|1096.4|1097.6|1097.2|1096.6|1096.2|465
1643121710000|2022-01-25 14:41:50|1096.8|1096.6|1097.6|1097.2|1097.6|1097.2|1096.8|1096.6|1354
1643121720000|2022-01-25 14:42:00|1097.4|1097|1098|1097.6|1098.2|1097.8|1097.4|1096.8|1699
1643121730000|2022-01-25 14:42:10|1098.2|1097.8|1098.6|1098.2|1098.8|1098.4|1098|1097.6|100
1643121740000|2022-01-25 14:42:20|1098.8|1098.4|1099|1098.4|1099.2|1098.6|1098.6|1098.2|0
1643121750000|2022-01-25 14:42:30|1099.2|1098.6|1098.8|1098.4|1099.4|1099|1098.6|1098.2|1164
1643121760000|2022-01-25 14:42:40|1098.6|1098.2|1097.8|1097.4|1098.6|1098.2|1097.6|1097.2|1721
1643121770000|2022-01-25 14:42:50|1097.6|1097.6|1097.2|1096.8|1098|1097.6|1097.2|1096.8|2664
1643121780000|2022-01-25 14:43:00|1097.4|1097|1096.6|1096.2|1097.6|1097.2|1096.4|1096|4330
1643121790000|2022-01-25 14:43:10|1096.8|1096.4|1095.8|1095.4|1096.8|1096.4|1095.6|1095.2|4544
1643121800000|2022-01-25 14:43:20|1096|1095.6|1096|1095.6|1096.4|1096|1095.8|1095.4|6908
1643121810000|2022-01-25 14:43:30|1095.8|1095.4|1096|1095.6|1096.2|1095.8|1095.8|1095.4|1247
1643121820000|2022-01-25 14:43:40|1096.2|1095.2|1096.8|1096.4|1096.8|1096.4|1095.4|1095.2|28144
1643121830000|2022-01-25 14:43:50|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1095.8|472
1643121840000|2022-01-25 14:44:00|1096.2||1096.6||1096.6||1096.2||466
1643121850000|2022-01-25 14:44:10|1096.4|1096.2|1096.8|1096.4|1097|1096.4|1096.2|1096.2|0
1643121860000|2022-01-25 14:44:20|1097|1096.6|1097.2|1096.8|1097.4|1097|1096.8|1096.4|1746
1643121870000|2022-01-25 14:44:30|1097.4|1096.6|1096.4|1096|1097.4|1096.6|1096.4|1096|4593
1643121880000|2022-01-25 14:44:40|1096.6|1096.2|1096|1095.4|1096.6|1096.2|1095.8|1095.4|2625
1643121890000|2022-01-25 14:44:50|1096.2|1095.6|1096.2|1095.6|1096.2|1096|1096|1095.4|1206
1643121900000|2022-01-25 14:45:00|1096|1095.8|1095.4|1095|1096|1095.8|1095.4|1095|959
1643121910000|2022-01-25 14:45:10|1095.6|1094.8|1095|1094.6|1095.6|1094.8|1094.8|1094.4|151
1643121920000|2022-01-25 14:45:20|1095.2|1094.8|1094.4|1094|1095.2|1094.8|1094.2|1093.8|1797
1643121930000|2022-01-25 14:45:30|1094.2|1093.8|1093.4|1093|1094.2|1093.8|1093.4|1093|33
1643121940000|2022-01-25 14:45:40|1093.2|1092.8|1092.8|1092.4|1093.6|1093|1092.8|1092.4|1574
1643121950000|2022-01-25 14:45:50|1093|1092.6|1091.4|1091|1093|1092.8|1091.4|1091|15106
1643121960000|2022-01-25 14:46:00|1091.6|1091.2|1090.8|1090.6|1091.6|1091.2|1090.8|1090.6|5277
1643121970000|2022-01-25 14:46:10|1091|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|728
1643121980000|2022-01-25 14:46:20|1090.8|1090.4|1091|1090.4|1091|1090.4|1090.4|1090|2644
1643121990000|2022-01-25 14:46:30|1090.8|1090.2|1090.6|1090.2|1091.2|1090.8|1090.4|1090|13015
1643122000000|2022-01-25 14:46:40|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.2|0
1643122010000|2022-01-25 14:46:50|1091.2|1090.8|1091.2|1090.6|1091.4|1091|1090.8|1090.6|1316
1643122020000|2022-01-25 14:47:00|1091.4|1090.8|1091.8|1091.2|1091.8|1091.2|1091.4|1090.8|400
1643122030000|2022-01-25 14:47:10|1092|1091.4|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|1314
1643122040000|2022-01-25 14:47:20|1091.6|1091.2|1091.6|1091|1091.8|1091.2|1091.4|1091|1732
1643122050000|2022-01-25 14:47:30|1091.4|1091.2|1091.2|1090.6|1091.4|1091.2|1090.8|1090.6|766
1643122060000|2022-01-25 14:47:40|1091|1090.8|1091.4|1090.8|1091.4|1090.8|1091|1090.6|779
1643122070000|2022-01-25 14:47:50|1091.6|1091|1090|1089.6|1091.8|1091.2|1089.8|1089.4|32212
1643122080000|2022-01-25 14:48:00|1090.2|1089.8|1090.8|1090.4|1091|1090.4|1090.2|1089.8|1797
1643122090000|2022-01-25 14:48:10|1090.6|1090.2|1091.2|1090.4|1091.2|1090.8|1090|1089.6|5240
1643122100000|2022-01-25 14:48:20|1091|1090.6|1091.4|1090.8|1091.4|1090.8|1091|1090.4|0
1643122110000|2022-01-25 14:48:30|1091.6|1091|1091.8|1091.2|1092|1091.4|1091.4|1091|135
1643122120000|2022-01-25 14:48:40|1092|1091.4|1092|1091.6|1092.8|1092.4|1092|1091.4|6529
1643122130000|2022-01-25 14:48:50|1091.8|1091.4|1091.2|1090.8|1091.8|1091.4|1091|1090.8|4623
1643122140000|2022-01-25 14:49:00|1091|1090.6|1091.4|1090.8|1091.4|1091|1090.8|1090.2|4785
1643122150000|2022-01-25 14:49:10|1091.2|1091|1091.2|1090.8|1091.4|1091|1091|1090.6|1895
1643122160000|2022-01-25 14:49:20|1091|1090.6|1090|1089.6|1091|1090.6|1089.6|1089.4|6896
1643122170000|2022-01-25 14:49:30|1090.2|1089.8|1090|1089.4|1090.2|1089.8|1089.6|1089|7887
1643122180000|2022-01-25 14:49:40|1090.2|1089.6|1090.2|1089.6|1090.2|1089.8|1090|1089.4|1020
1643122190000|2022-01-25 14:49:50|1090||1090.2||1090.2||1090||0
1643122200000|2022-01-25 14:50:00|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|3257
1643122210000|2022-01-25 14:50:10|1090.2||1090.2||1090.2||1090||20
1643122220000|2022-01-25 14:50:20|1090|1089.8|1090.4|1090|1090.6|1090.2|1090|1089.8|5934
1643122230000|2022-01-25 14:50:30|1090.6|1090.2|1091|1090.4|1091|1090.6|1090.4|1090|3644
1643122240000|2022-01-25 14:50:40|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.6|1090.6|1643
1643122250000|2022-01-25 14:50:50|1091.4|1091|1091.4|1091|1091.8|1091.4|1091.2|1090.8|22590
1643122260000|2022-01-25 14:51:00|1091.6|1091.4|1091|1090.6|1091.6|1091.4|1091|1090.6|12545
1643122270000|2022-01-25 14:51:10|1091.2|1090.8|1091|1090.6|1091.4|1090.8|1091|1090.6|579
1643122280000|2022-01-25 14:51:20|1090.8|1090.4|1090.2|1089.8|1090.8|1090.4|1090.2|1089.8|5794
1643122290000|2022-01-25 14:51:30|1090|1089.6|1089.4|1089|1090.2|1089.8|1089.2|1089|3690
1643122300000|2022-01-25 14:51:40|1089.2|1088.8|1090.2|1089.8|1090.2|1089.8|1089|1088.6|5945
1643122310000|2022-01-25 14:51:50|1090.4|1090|1090|1089.4|1090.8|1090.2|1089.8|1089.2|8461
1643122320000|2022-01-25 14:52:00|1089.8|1089.6|1089.6|1089|1089.8|1089.6|1089.2|1088.8|2249
1643122330000|2022-01-25 14:52:10|1089.8|1089.4|1089.6|1089.2|1090.2|1089.8|1089.6|1089.2|0
1643122340000|2022-01-25 14:52:20|1089.4|1089|1090|1089.4|1090|1089.4|1089.2|1089|0
1643122350000|2022-01-25 14:52:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.4|1089|296
1643122360000|2022-01-25 14:52:40|1090|1089.4|1089.6|1089|1090|1089.4|1089.4|1089|461
1643122370000|2022-01-25 14:52:50|1089.4|1088.8|1089|1088.8|1089.6|1088.8|1089|1088.4|3464
1643122380000|2022-01-25 14:53:00|1089.2|1089|1089.4|1089|1089.6|1089.2|1089|1088.6|1644
1643122390000|2022-01-25 14:53:10|1089.2|1088.8|1088.4|1088|1089.2|1088.8|1088.4|1088|3972
1643122400000|2022-01-25 14:53:20|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.6|3250
1643122410000|2022-01-25 14:53:30|1088.4|1088|1088|1087.6|1088.6|1088.2|1088|1087.6|8665
1643122420000|2022-01-25 14:53:40|1088.2|1087.8|1088.2|1087.8|1088.6|1087.8|1088.2|1087.6|0
1643122430000|2022-01-25 14:53:50|1088|1087.6|1087.2|1086.8|1088|1087.8|1087.2|1086.8|10334
1643122440000|2022-01-25 14:54:00|1087.4|1087|1088|1087.8|1088.4|1087.8|1087.4|1086.8|7113
1643122450000|2022-01-25 14:54:10|1087.8|1087.6|1088.2|1087.6|1088.6|1088|1087.6|1087.2|3275
1643122460000|2022-01-25 14:54:20|1088|1087.4|1087.8|1087.2|1088|1087.4|1087.6|1087|1098
1643122470000|2022-01-25 14:54:30|1088|1087.4|1088|1087.4|1088.6|1088.2|1088|1087.4|2969
1643122480000|2022-01-25 14:54:40|1088.2|1087.6|1089|1088.4|1089|1088.4|1088.2|1087.4|2000
1643122490000|2022-01-25 14:54:50|1088.8|1088.2|1087.8|1087.2|1088.8|1088.2|1087.6|1087.2|3609
1643122500000|2022-01-25 14:55:00|1087.6|1087.6|1088.6|1088|1089|1088.4|1087.6|1087.4|1868
1643122510000|2022-01-25 14:55:10|1088.8|1088.2|1088.6|1088.2|1089|1088.6|1088|1087.8|11771
1643122520000|2022-01-25 14:55:20|1088.2|1088|1088.2|1087.6|1088.8|1088.4|1088|1087.6|8004
1643122530000|2022-01-25 14:55:30|1088|1087.4|1087.6|1087|1088|1087.4|1087.2|1086.8|3252
1643122540000|2022-01-25 14:55:40|1087.4|1087.2|1087.6|1087.2|1087.8|1087.4|1087.2|1086.8|7350
1643122550000|2022-01-25 14:55:50|1087.8|1087.6|1087.2|1086.8|1087.8|1087.6|1087.2|1086.8|1111
1643122560000|2022-01-25 14:56:00|1087|1087|1087.2|1086.8|1087.4|1087|1087|1086.8|0
1643122570000|2022-01-25 14:56:10|1087|1086.6|1086.8|1086.2|1087|1086.6|1086.6|1086|7684
1643122580000|2022-01-25 14:56:20|1087|1086.4|1087.2|1086.6|1087.2|1086.8|1087|1086.4|2112
1643122590000|2022-01-25 14:56:30|1087|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.4|863
1643122600000|2022-01-25 14:56:40|1086.6|1086.2|1086.2|1085.8|1086.8|1086.4|1086|1085.8|2246
1643122610000|2022-01-25 14:56:50|1086|1085.6|1086|1085.6|1086.2|1085.6|1085.8|1085.4|8204
1643122620000|2022-01-25 14:57:00|1086.2|1085.8|1086|1085.6|1086.8|1086.4|1085.8|1085.4|7215
1643122630000|2022-01-25 14:57:10|1086.2|1085.4|1086|1085.6|1086.2|1085.8|1085.8|1085.4|3305
1643122640000|2022-01-25 14:57:20|1085.8|1085.4|1086.4|1086|1086.6|1086|1085.8|1085.2|0
1643122650000|2022-01-25 14:57:30|1086.6|1086.2|1087.2|1086.6|1087.2|1086.8|1086.6|1086.2|10100
1643122660000|2022-01-25 14:57:40|1087|1086.8|1087|1086.6|1087.4|1087|1087|1086.6|2352
1643122670000|2022-01-25 14:57:50|1086.8|1086.4|1086.2|1085.6|1086.8|1086.6|1086|1085.6|7004
1643122680000|2022-01-25 14:58:00|1086.4|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.6|888
1643122690000|2022-01-25 14:58:10|1086.6|1086.2|1086.2|1085.6|1087|1086.6|1086|1085.6|4292
1643122700000|2022-01-25 14:58:20|1086|1085.8|1085.4|1085.2|1086.2|1085.8|1085.4|1085|21358
1643122710000|2022-01-25 14:58:30|1085.2|1085|1085|1084.4|1085.2|1085.2|1084.4|1084|152963
1643122720000|2022-01-25 14:58:40|1084.8|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|1281
1643122730000|2022-01-25 14:58:50|1085.2|1085|1084.8|1084.2|1085.4|1085|1084.8|1084.2|1320
1643122740000|2022-01-25 14:59:00|1084.6|1084.4|1085|1084.4|1085|1084.4|1084.6|1084.2|1421
1643122750000|2022-01-25 14:59:10|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.6|1084.2|0
1643122760000|2022-01-25 14:59:20|1085.2|1084.6|1085.6|1085|1086|1085.4|1085.2|1084.6|1164
1643122770000|2022-01-25 14:59:30|1085.4|1085.2|1085.6|1085|1085.6|1085.2|1085.4|1085|1927
1643122780000|2022-01-25 14:59:40|1085.4|1084.8|1085.2|1084.8|1085.6|1085|1085|1084.8|5742
1643122790000|2022-01-25 14:59:50|1085.4|1085|1086.8|1086|1086.8|1086.6|1085.4|1085|3512
1643122800000|2022-01-25 15:00:00|1086.4|1085.8|1086.4|1085.6|1086.8|1086.2|1085.8|1085.2|6818
1643122810000|2022-01-25 15:00:10|1086.6|1086|1086.8|1086.2|1088|1087.6|1086.6|1086|7010
1643122820000|2022-01-25 15:00:20|1087|1086|1087|1086.4|1087.4|1087|1086.6|1086|5432
1643122830000|2022-01-25 15:00:30|1086.8|1086|1085.4|1084.8|1087|1086|1085.2|1084.6|18381
1643122840000|2022-01-25 15:00:40|1085.6|1085|1084.6|1084|1085.8|1085.4|1084.4|1084|3858
1643122850000|2022-01-25 15:00:50|1084.8|1083.6|1084.8|1084.2|1084.8|1084.2|1084.2|1083.6|1567
1643122860000|2022-01-25 15:01:00|1084.6|1084|1083.8|1083.2|1084.6|1084.2|1083.6|1083.2|2187
1643122870000|2022-01-25 15:01:10|1084|1083.4|1083.8|1083.4|1084.2|1083.6|1083.8|1083.4|1735
1643122880000|2022-01-25 15:01:20|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.6|1083.2|16087
1643122890000|2022-01-25 15:01:30|1084|1083.6|1084.6|1084.2|1084.6|1084.2|1084|1083.4|1177
1643122900000|2022-01-25 15:01:40|1084.4|1084|1084.6|1084|1084.8|1084|1084.4|1084|805
1643122910000|2022-01-25 15:01:50|1084.4|1083.8|1083.4|1083|1084.4|1084|1083.4|1083|7764
1643122920000|2022-01-25 15:02:00|1083.2|1082.6|1083.2|1082.6|1083.6|1083|1082.8|1082.2|5437
1643122930000|2022-01-25 15:02:10|1083.4|1082.8|1084.4|1084|1084.4|1084|1083.2|1082.8|8242
1643122940000|2022-01-25 15:02:20|1084.2|1084.2|1084.6|1084.2|1085.2|1084.6|1084.2|1084|759
1643122950000|2022-01-25 15:02:30|1084.4|1084|1083.6|1083|1084.6|1084|1083.4|1083|4051
1643122960000|2022-01-25 15:02:40|1083.4|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083|965
1643122970000|2022-01-25 15:02:50|1083.4|1083.4|1084|1083.4|1084|1083.4|1083.2|1083|4102
1643122980000|2022-01-25 15:03:00|1084.2|1083.6|1083.8|1083.4|1084.2|1083.8|1083.6|1083|2096
1643122990000|2022-01-25 15:03:10|1083.6|1083.2|1083.2|1082.8|1083.6|1083.2|1083|1082.6|1007
1643123000000|2022-01-25 15:03:20|1083|1082.6|1082.6|1082|1083|1082.8|1082.4|1081.8|2211
1643123010000|2022-01-25 15:03:30|1082.4|1082.2|1083|1082.4|1083|1082.6|1082.4|1082.2|2582
1643123020000|2022-01-25 15:03:40|1082.8|1082.6|1083.2|1082.6|1083.2|1083|1082.8|1082.4|13676
1643123030000|2022-01-25 15:03:50|1083|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|4509
1643123040000|2022-01-25 15:04:00|1082.8|1082.4|1082.8|1082.2|1083|1082.6|1082.4|1082|4143
1643123050000|2022-01-25 15:04:10|1082.6|1082.4|1082.8|1082.4|1083.2|1082.6|1082.6|1082.2|6290
1643123060000|2022-01-25 15:04:20|1083|1082.6|1082.8|1082.2|1083.2|1082.8|1082.4|1081.8|1413
1643123070000|2022-01-25 15:04:30|1082.6|1082|1082.2|1081.8|1082.6|1082.2|1082|1081.8|14100
1643123080000|2022-01-25 15:04:40|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1081.8|2394
1643123090000|2022-01-25 15:04:50|1082.4|1082|1082.8|1082.4|1083|1082.6|1082.4|1081.8|5695
1643123100000|2022-01-25 15:05:00|1082.6|1082.2|1082.8|1082.2|1083.4|1083|1082.6|1082.2|9277
1643123110000|2022-01-25 15:05:10|1082.6|1082|1082.2|1081.6|1082.6|1082|1081.8|1081.4|6088
1643123120000|2022-01-25 15:05:20|1082|1081.8|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|4655
1643123130000|2022-01-25 15:05:30|1082.4|1082|1082|1081.6|1082.6|1082.2|1082|1081.6|1543
1643123140000|2022-01-25 15:05:40|1081.8|1081.4|1081.8|1081.2|1082.2|1081.8|1081.6|1081.2|948
1643123150000|2022-01-25 15:05:50|1082|1081.4|1082|1081.6|1082|1081.6|1081.6|1081.2|166
1643123160000|2022-01-25 15:06:00|1082.2|1081.8|1082.6|1082.2|1082.8|1082.2|1082.2|1081.6|0
1643123170000|2022-01-25 15:06:10|1082.2|1082|1082.2|1081.6|1082.4|1082|1082|1081.4|7360
1643123180000|2022-01-25 15:06:20|1082.4|1081.8|1082.4|1082|1082.4|1082|1082.4|1081.6|221
1643123190000|2022-01-25 15:06:30|1082.2|1081.8|1081.8|1081.4|1082.2|1082|1081.8|1081.2|2854
1643123200000|2022-01-25 15:06:40|1081.6|1081.2|1081.6|1081.2|1081.8|1081.2|1081.4|1081|1286
1643123210000|2022-01-25 15:06:50|1081.8|1081.4|1081.2|1080.8|1081.8|1081.4|1081|1080.6|9704
1643123220000|2022-01-25 15:07:00|1081.4|1081|1082|1081.4|1082.2|1081.6|1081.4|1081|1652
1643123230000|2022-01-25 15:07:10|1081.8|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.6|0
1643123240000|2022-01-25 15:07:20|1082.4|1082|1082.2|1081.8|1082.6|1082.2|1082|1081.6|3749
1643123250000|2022-01-25 15:07:30|1082.4|1081.6|1082|1081.4|1082.4|1081.6|1081.8|1081.4|1778
1643123260000|2022-01-25 15:07:40|1082.2|1081.6|1082|1081.6|1082.2|1081.8|1081.8|1081.6|5200
1643123270000|2022-01-25 15:07:50|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.4|1081|2217
1643123280000|2022-01-25 15:08:00|1081.8|1081.4|1081.6|1081.2|1082|1081.4|1081.4|1081.2|855
1643123290000|2022-01-25 15:08:10|1081.4|1081|1082|1081.4|1082|1081.6|1081.2|1080.8|16354
1643123300000|2022-01-25 15:08:20|1082.2|1081.6|1083|1082.6|1083.2|1082.6|1082.2|1081.6|1626
1643123310000|2022-01-25 15:08:30|1082.8|1082.4|1082.8|1082.2|1083.2|1082.8|1082.6|1082.2|3806
1643123320000|2022-01-25 15:08:40|1082.6|1082|1083.2|1082.6|1083.2|1082.8|1082.4|1082|4336
1643123330000|2022-01-25 15:08:50|1083.4|1082.8|1083.4|1083|1083.6|1083|1083.4|1082.6|452
1643123340000|2022-01-25 15:09:00|1083.6|1082.8|1082.6|1082|1083.6|1083|1082.4|1081.8|11425
1643123350000|2022-01-25 15:09:10|1082.4|1081.8|1082.2|1081.8|1082.6|1082|1082|1081.6|3000
1643123360000|2022-01-25 15:09:20|1082.4|1082|1082.4|1082|1082.8|1082.4|1082|1081.8|4989
1643123370000|2022-01-25 15:09:30|1082.2|1082.2|1083|1082.6|1083|1082.6|1082.2|1082.2|3386
1643123380000|2022-01-25 15:09:40|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.6|1163
1643123390000|2022-01-25 15:09:50|1083.4|1083|1083.4|1082.8|1083.4|1083.2|1083.2|1082.8|582
1643123400000|2022-01-25 15:10:00|1083.2|1083|1082.8|1082.4|1083.4|1083|1082.6|1082.4|7602
1643123410000|2022-01-25 15:10:10|1082.6|1082.2|1082.2|1081.6|1082.8|1082.4|1081.8|1081.4|24256
1643123420000|2022-01-25 15:10:20|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082|1081.6|6733
1643123430000|2022-01-25 15:10:30|1082|1081.6|1082.2|1082|1082.4|1082|1082|1081.6|1915
1643123440000|2022-01-25 15:10:40|1082|1081.8|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|1253
1643123450000|2022-01-25 15:10:50|1082.4|1082|1082.6|1082|1082.6|1082.2|1082.4|1082|605
1643123460000|2022-01-25 15:11:00|1082.4|1082.2|1082.6|1082.2|1082.8|1082.4|1082.2|1081.8|884
1643123470000|2022-01-25 15:11:10|1082.4|1082|1082.4|1082|1082.4|1082|1082.2|1081.8|504
1643123480000|2022-01-25 15:11:20|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|200
1643123490000|2022-01-25 15:11:30|1082.6|1082.6|1082.4|1082|1082.8|1082.6|1082.4|1082|1963
1643123500000|2022-01-25 15:11:40|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|881
1643123520000|2022-01-25 15:12:00|1082.6|1082.2|1081.2|1080.8|1082.6|1082.2|1081.2|1080.8|66328
1643123530000|2022-01-25 15:12:10|1081.4|1080.6|1080.8|1080.4|1081.4|1080.8|1080.8|1080.4|3649
1643123540000|2022-01-25 15:12:20|1081|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|7488
1643123550000|2022-01-25 15:12:30|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1080.8|1220
1643123560000|2022-01-25 15:12:40|1081.8|1081.4|1082.2|1081.8|1082.4|1081.8|1081.8|1081.2|6690
1643123570000|2022-01-25 15:12:50|1082|1081.6|1081.8|1081.4|1082.2|1081.6|1081.6|1081.2|984
1643123580000|2022-01-25 15:13:00|1082|1081.6|1083.2|1082.6|1083.2|1082.6|1082|1081.6|472
1643123590000|2022-01-25 15:13:10|1083.4|1082.8|1083.2|1082.6|1083.4|1083.2|1083.2|1082.6|23131
1643123600000|2022-01-25 15:13:20|1083.4|1082.8|1084|1083.4|1084|1083.6|1083.4|1082.8|882
1643123610000|2022-01-25 15:13:30|1084.2|1083.6|1084|1083.6|1084.6|1084.2|1084|1083.6|12221
1643123620000|2022-01-25 15:13:40|1084.2|1083.8|1084.2|1084|1084.4|1084|1084|1083.6|0
1643123630000|2022-01-25 15:13:50|1084.4|1084.2|1085|1084.6|1085|1084.8|1084.4|1084.2|188
1643123640000|2022-01-25 15:14:00|1085.2|1084.8|1086|1085.6|1086|1085.6|1085.2|1084.6|1585
1643123650000|2022-01-25 15:14:10|1086.2|1085.8|1086.6|1086.2|1086.8|1086.4|1086.2|1085.8|3058
1643123660000|2022-01-25 15:14:20|1086.4|1086|1087.2|1086.6|1087.2|1086.8|1086.4|1086|3061
1643123670000|2022-01-25 15:14:30|1087|1086.8|1087.4|1087|1087.4|1087|1087|1086.6|12306
1643123680000|2022-01-25 15:14:40|1087.2|1086.8|1087.4|1087|1087.6|1087.2|1086.6|1086.4|15143
1643123690000|2022-01-25 15:14:50|1087.6|1086.8|1088|1087.4|1088|1087.4|1087.4|1086.8|3637
1643123700000|2022-01-25 15:15:00|1087.8|1087.6|1087|1086.4|1087.8|1087.6|1086.8|1086.4|647
1643123710000|2022-01-25 15:15:10|1087.2|1086.6|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|485
1643123720000|2022-01-25 15:15:20|1087.4|1087|1087.6|1087|1088|1087.6|1087.2|1086.8|15123
1643123730000|2022-01-25 15:15:30|1087.4|1087.2|1087.8|1087.4|1088|1087.4|1087.4|1087.2|1484
1643123740000|2022-01-25 15:15:40|1087.6|1087.2|1088|1087.4|1088|1087.4|1087.4|1087|486
1643123750000|2022-01-25 15:15:50|1088.2|1087.6|1087.8|1087.4|1088.2|1087.6|1087.6|1087.2|0
1643123760000|2022-01-25 15:16:00|1087.6|1087.2|1088.4|1088|1088.4|1088|1087.6|1087.2|4538
1643123770000|2022-01-25 15:16:10|1088.2|1087.8|1088.4|1088|1088.6|1088|1088.2|1087.8|246
1643123780000|2022-01-25 15:16:20|1088.6|1088.2|1089.2|1088.6|1089.2|1088.8|1088.4|1088|8027
1643123790000|2022-01-25 15:16:30|1089|1088.4|1089.4|1089.2|1089.8|1089.4|1088.6|1088.2|4097
1643123800000|2022-01-25 15:16:40|1089.2|1088.8|1089.4|1088.8|1089.6|1089.2|1089.2|1088.8|659
1643123810000|2022-01-25 15:16:50|1089.6|1089|1089.4|1089|1089.6|1089.2|1089.2|1088.8|0
1643123820000|2022-01-25 15:17:00|1089.6|1089.2|1090|1089.4|1090|1089.4|1089.6|1089.2|1
1643123830000|2022-01-25 15:17:10|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|1394
1643123840000|2022-01-25 15:17:20|1089.6|1089.2|1089.6|1089|1089.6|1089.4|1089.4|1089|1044
1643123850000|2022-01-25 15:17:30|1089.8|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|0
1643123860000|2022-01-25 15:17:40|1089.4|1089|1089.2|1088.8|1089.4|1089.2|1089|1088.6|4290
1643123870000|2022-01-25 15:17:50|1089.4|1089|1090|1089.4|1090|1089.6|1089.4|1089|2348
1643123880000|2022-01-25 15:18:00|1090.2|1089.6|1090.8|1090.4|1090.8|1090.4|1090.2|1089.6|5661
1643123890000|2022-01-25 15:18:10|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|0
1643123900000|2022-01-25 15:18:20|1090.8|1090.8|1091|1090.6|1091.4|1090.8|1090.8|1090.6|3181
1643123910000|2022-01-25 15:18:30|1091.2|1090.8|1090.8|1090.6|1091.6|1091.2|1090.8|1090.4|2065
1643123920000|2022-01-25 15:18:40|1091|1090.8|1090.8|1090.2|1091.2|1090.8|1090.6|1090.2|11632
1643123930000|2022-01-25 15:18:50|1090.6|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|99
1643123940000|2022-01-25 15:19:00|1090.6|1090.2|1091.6|1091|1091.6|1091|1090.6|1090.2|6446
1643123950000|2022-01-25 15:19:10|1091.4|1090.8|1091|1090.4|1091.6|1090.8|1091|1090.4|5707
1643123960000|2022-01-25 15:19:20|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1091.2|1090.6|0
1643123970000|2022-01-25 15:19:30|1091.2|1091|1091.8|1091.2|1091.8|1091.4|1091.2|1090.8|3175
1643123980000|2022-01-25 15:19:40|1092|1091.4|1091.8|1091.4|1092.2|1091.6|1091.6|1091.2|1806
1643123990000|2022-01-25 15:19:50|1091.6|1091.2|1091.4|1090.8|1091.6|1091.2|1091|1090.4|5420
1643124000000|2022-01-25 15:20:00|1091.2|1090.6|1090.6|1090|1091.4|1090.6|1090.6|1090|5526
1643124010000|2022-01-25 15:20:10|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|0
1643124020000|2022-01-25 15:20:20|1090.2|1090.2|1090.2|1090|1090.6|1090.2|1090.2|1090|0
1643124030000|2022-01-25 15:20:30|1090|1089.8|1089.2|1088.8|1090.2|1089.8|1089|1088.4|10900
1643124040000|2022-01-25 15:20:40|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1643124050000|2022-01-25 15:20:50|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.2|1087.8|134
1643124060000|2022-01-25 15:21:00|1089|1088.6|1089.4|1089|1089.6|1089|1088.8|1088.4|6002
1643124070000|2022-01-25 15:21:10|1089.6|1089.2|1089.8|1089.4|1090.2|1089.6|1089.4|1089|12252
1643124080000|2022-01-25 15:21:20|1089.6|1089.2|1089.8|1089.4|1090|1089.6|1089.4|1089|0
1643124090000|2022-01-25 15:21:30|1090|1089.6|1090.6|1090.2|1090.6|1090.2|1089.8|1089.2|961
1643124100000|2022-01-25 15:21:40|1090.8|1090|1091.6|1091.2|1091.8|1091.2|1090.8|1090|468
1643124110000|2022-01-25 15:21:50|1091.8|1091|1092.2|1091.6|1092.4|1091.8|1091.4|1090.8|468
1643124120000|2022-01-25 15:22:00|1092|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.6|1446
1643124130000|2022-01-25 15:22:10|1092.2|1091.8|1092.2|1091.6|1092.4|1092|1092|1091.6|961
1643124140000|2022-01-25 15:22:20|1092|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.6|191
1643124150000|2022-01-25 15:22:30|1092.2|1091.8|1092.6|1092.4|1092.6|1092.4|1092|1091.6|14434
1643124160000|2022-01-25 15:22:40|1092.8|1092.2|1092.8|1092.2|1093|1092.6|1092.2|1091.6|5404
1643124170000|2022-01-25 15:22:50|1092.6|1092.4|1092.6|1092.2|1093|1092.4|1092.6|1092.2|594
1643124180000|2022-01-25 15:23:00|1092.8|1092.4|1092.8|1092.4|1093.2|1092.8|1092.6|1092.4|3009
1643124190000|2022-01-25 15:23:10|1092.6|1092.2|1093|1092.6|1093.2|1092.6|1092.6|1092.2|625
1643124200000|2022-01-25 15:23:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.4|1092|10354
1643124210000|2022-01-25 15:23:30||1092.8||1092.6||1092.8||1092.6|840
1643124220000|2022-01-25 15:23:40|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|5000
1643124230000|2022-01-25 15:23:50|1093.8|1093.4|1094|1093.4|1094|1093.6|1093.6|1093.2|0
1643124240000|2022-01-25 15:24:00|1093.8|1093.6|1093.6|1093.2|1093.8|1093.6|1093.4|1092.8|3024
1643124250000|2022-01-25 15:24:10|1093.8|1093.4|1093.4|1093|1094|1093.4|1093.2|1092.8|0
1643124260000|2022-01-25 15:24:20|1093.2|1092.8|1093.4|1093|1093.8|1093.2|1093.2|1092.8|2979
1643124270000|2022-01-25 15:24:30|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093.2|1092.8|9
1643124280000|2022-01-25 15:24:40|1093.4|1093|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|2608
1643124290000|2022-01-25 15:24:50|1093.4|1093|1092.8|1092.2|1093.4|1093|1092.6|1092.2|885
1643124300000|2022-01-25 15:25:00|1092.6|1092.4|1092.6|1092.2|1093|1092.6|1092.4|1092|7828
1643124310000|2022-01-25 15:25:10|1092.8|1092.4|1094|1093.6|1094|1093.6|1092.8|1092.4|4378
1643124320000|2022-01-25 15:25:20|1093.8|1093.4|1093.2|1092.8|1094|1093.4|1093.2|1092.8|100
1643124330000|2022-01-25 15:25:30|1093|1092.6|1093.4|1092.8|1093.4|1093|1093|1092.4|384
1643124340000|2022-01-25 15:25:40|1093.2|1093|1093.8|1093.4|1093.8|1093.4|1093.2|1093|0
1643124350000|2022-01-25 15:25:50|1094|1093.6|1094.6|1094.2|1094.8|1094.2|1093.8|1093.6|7019
1643124360000|2022-01-25 15:26:00|1094.8|1094.4|1095.4|1095|1095.4|1095|1094.8|1094.4|4393
1643124370000|2022-01-25 15:26:10|1095.6|1095.2|1095.8|1095.2|1095.8|1095.4|1095.2|1094.8|5833
1643124380000|2022-01-25 15:26:20|1096|1095.4|1096.2|1095.8|1096.4|1096|1096|1095.4|0
1643124390000|2022-01-25 15:26:30|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.2|1095.8|4037
1643124400000|2022-01-25 15:26:40|1096.6|1096.2|1096.8|1096.4|1097|1096.4|1096.6|1096.2|0
1643124410000|2022-01-25 15:26:50|1096.6|1096.2|1096.6|1096|1096.6|1096.2|1096.2|1095.8|3552
1643124420000|2022-01-25 15:27:00|1096.8|1096.2|1097|1096.6|1097|1096.6|1096.6|1096.2|383
1643124430000|2022-01-25 15:27:10||1096.8||1096.8||1096.8||1096.6|0
1643124440000|2022-01-25 15:27:20||1096.6||1096.8||1096.8||1096.4|755
1643124450000|2022-01-25 15:27:30|1097.2|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|7000
1643124460000|2022-01-25 15:27:40||1097||1097||1097||1096.8|29
1643124470000|2022-01-25 15:27:50|1097.4|1097.2|1097.2|1096.8|1098|1097.4|1097.2|1096.8|6092
1643124480000|2022-01-25 15:28:00|1097.4|1097|1098.2|1097.8|1098.2|1097.8|1097.4|1097|0
1643124490000|2022-01-25 15:28:10|1098|1097.6|1098.6|1098|1098.6|1098|1098|1097.6|3281
1643124500000|2022-01-25 15:28:20|1098.8|1098.2|1098.4|1098|1099|1098.6|1098.2|1097.6|18313
1643124510000|2022-01-25 15:28:30|1098.2|1097.8|1098.4|1098|1098.6|1098.2|1098|1097.6|12069
1643124520000|2022-01-25 15:28:40|1098.6|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098.2|1530
1643124530000|2022-01-25 15:28:50|1099|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.2|0
1643124540000|2022-01-25 15:29:00|1099.2|1099|1099.4|1099|1099.8|1099.2|1099|1098.6|4053
1643124550000|2022-01-25 15:29:10|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1643124560000|2022-01-25 15:29:20|1099.6|1099.6|1099.8|1099.2|1099.8|1099.6|1099.6|1099|1976
1643124570000|2022-01-25 15:29:30|1099.6|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.2|382
1643124580000|2022-01-25 15:29:40|1100|1099.6|1099|1098.4|1100.2|1099.8|1099|1098.4|17472
1643124590000|2022-01-25 15:29:50|1099.2|1098.6|1099.6|1099|1099.6|1099|1099.2|1098.6|110
1643124600000|2022-01-25 15:30:00|1099.4|1098.8|1098.4|1097.8|1099.4|1099|1098.2|1097.8|8102
1643124610000|2022-01-25 15:30:10|1098.2|1097.6|1097.4|1097|1098.2|1097.8|1097.4|1097|4287
1643124620000|2022-01-25 15:30:20|1097.6|1097.2|1097.8|1097.2|1098.2|1097.6|1097.6|1097.2|9101
1643124630000|2022-01-25 15:30:30|1097.6|1097|1098|1097.6|1098|1097.6|1097.4|1096.8|1932
1643124640000|2022-01-25 15:30:40|1098.2|1097.8|1098.6|1098.2|1098.6|1098.2|1098.2|1097.6|1248
1643124650000|2022-01-25 15:30:50|1098.2|1098|1097.8|1097.2|1098.4|1098|1097.6|1097.2|3652
1643124660000|2022-01-25 15:31:00|1097.6|1097|1098|1097.6|1098.2|1097.8|1097.2|1096.8|1366
1643124670000|2022-01-25 15:31:10|1097.8|1097.4|1098|1097.6|1098.2|1097.6|1097.8|1097.4|624
1643124680000|2022-01-25 15:31:20|1098.2|1097.8|1098.2|1098|1098.4|1098|1098|1097.8|465
1643124690000|2022-01-25 15:31:30|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.6|1143
1643124700000|2022-01-25 15:31:40|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.4|1096.8|6050
1643124710000|2022-01-25 15:31:50|1098|1097.6|1098.6|1098|1099.2|1098.6|1098|1097.6|14203
1643124720000|2022-01-25 15:32:00|1098.4|1097.8|1098.8|1098.2|1099.2|1098.6|1098.2|1097.6|6349
1643124730000|2022-01-25 15:32:10|1098.6|1098.4|1099|1098.4|1099|1098.6|1098.6|1098.2|33
1643124740000|2022-01-25 15:32:20|1098.8|1098.6|1099|1098.6|1099.4|1099|1098.8|1098.4|6151
1643124750000|2022-01-25 15:32:30|1099.2|1098.8|1099|1098.6|1099.4|1099|1099|1098.6|210
1643124760000|2022-01-25 15:32:40|1099.2|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|28
1643124770000|2022-01-25 15:32:50|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1098.8|3487
1643124780000|2022-01-25 15:33:00|1099.4|1098.8|1099.6|1099|1099.6|1099|1098.6|1098.2|8335
1643124790000|2022-01-25 15:33:10|1099.4|1098.8|1099|1098.6|1099.6|1099.2|1099|1098.6|434
1643124800000|2022-01-25 15:33:20|1099.2|1098.4|1099|1098.6|1099.4|1099|1098.8|1098.4|3500
1643124810000|2022-01-25 15:33:30|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099|1098.6|0
1643124820000|2022-01-25 15:33:40|1099.4|1098.8|1099.4|1099|1099.6|1099|1099.2|1098.8|465
1643124830000|2022-01-25 15:33:50|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.6|1099|0
1643124840000|2022-01-25 15:34:00|1099.8|1099.8|1100|1099.6|1100|1099.8|1099.4|1099|2986
1643124850000|2022-01-25 15:34:10|1100.2|1099.8|1099.8|1099.4|1100.2|1099.8|1099.8|1099.4|9030
1643124860000|2022-01-25 15:34:20|1100|1099.6|1100.6|1100.2|1100.8|1100.2|1100|1099.6|656
1643124870000|2022-01-25 15:34:30|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|1382
1643124880000|2022-01-25 15:34:40|1100.2|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|3972
1643124890000|2022-01-25 15:34:50|1100.8|1100.4|1100.8|1100.2|1101|1100.4|1100.6|1100.2|1886
1643124900000|2022-01-25 15:35:00|1101|1100.4|1100.6|1100.2|1101.4|1101|1100.6|1100.2|11175
1643124910000|2022-01-25 15:35:10|1100.8|1100.4|1101.2|1100.6|1101.2|1100.8|1100.8|1100.2|0
1643124920000|2022-01-25 15:35:20|1101.4|1100.8|1101.8|1101.4|1102|1101.6|1101.4|1100.8|9048
1643124930000|2022-01-25 15:35:30|1102|1101.6|1101.2|1100.6|1102|1101.8|1101.2|1100.6|9792
1643124940000|2022-01-25 15:35:40|1101|1100.4|1099.4|1098.8|1101|1100.4|1099.2|1098.8|8849
1643124950000|2022-01-25 15:35:50|1099.6|1099|1099|1098.8|1099.6|1099.2|1098.8|1098.2|1026
1643124960000|2022-01-25 15:36:00|1099.2|1099|1099.4|1098.8|1099.6|1099.2|1099.2|1098.8|1093
1643124970000|2022-01-25 15:36:10|1099.2|1099|1099.2|1098.6|1099.4|1099|1098.8|1098.4|5480
1643124980000|2022-01-25 15:36:20|1099|1098.4|1098.8|1098.4|1099.2|1098.8|1098.8|1098.4|0
1643124990000|2022-01-25 15:36:30|1099|1098.2|1098|1097.6|1099|1098.6|1098|1097.6|10655
1643125000000|2022-01-25 15:36:40|1098.2|1097.8|1098.2|1097.8|1098.4|1098|1098|1097.6|7410
1643125010000|2022-01-25 15:36:50|1098.4|1098|1097.8|1097.4|1098.4|1098|1097.8|1097.4|4277
1643125020000|2022-01-25 15:37:00|1098|1097.6|1098.4|1098|1098.6|1098|1097.8|1097.4|1855
1643125030000|2022-01-25 15:37:10|1098.6|1098.2|1098|1097.6|1098.6|1098.2|1097.8|1097.4|1866
1643125040000|2022-01-25 15:37:20|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|12
1643125050000|2022-01-25 15:37:30|1098|1097.4|1098.2|1097.8|1098.4|1097.8|1098|1097.4|465
1643125060000|2022-01-25 15:37:40|1098|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.4|0
1643125070000|2022-01-25 15:37:50|1097.6|1097.4|1097.8|1097.4|1098|1097.4|1097.2|1096.8|2892
1643125080000|2022-01-25 15:38:00|1098|1097.6|1098.6|1098.2|1098.6|1098.2|1098|1097.4|0
1643125090000|2022-01-25 15:38:10|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.2|2172
1643125100000|2022-01-25 15:38:20|1098.8|1098.4|1099|1098.6|1099.2|1098.8|1098.8|1098.4|899
1643125110000|2022-01-25 15:38:30|1099.2|1098.8|1098.6|1098.2|1099.2|1098.8|1098.2|1097.8|4193
1643125120000|2022-01-25 15:38:40|1098.4|1098.4|1098.4|1098|1098.6|1098.4|1098.4|1097.8|0
1643125130000|2022-01-25 15:38:50|1098.6|1098.2|1099.2|1098.6|1099.2|1098.6|1098.4|1098.2|1112
1643125140000|2022-01-25 15:39:00|1099|1098.8|1099.4|1099|1099.6|1099.2|1099|1098.6|868
1643125150000|2022-01-25 15:39:10|1099.6|1099.2|1100.2|1099.6|1100.2|1099.8|1099.4|1099.2|1660
1643125160000|2022-01-25 15:39:20|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.6|0
1643125170000|2022-01-25 15:39:30|1100.4|1100|1100|1099.6|1100.4|1100|1100|1099.6|1885
1643125180000|2022-01-25 15:39:40|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1099.8|1099.6|8248
1643125190000|2022-01-25 15:39:50|1100.4|1100|1100.4|1100|1100.8|1100.4|1100.2|1099.8|0
1643125200000|2022-01-25 15:40:00|1100.6|1100.2|1100.8|1100.4|1101|1100.6|1100.6|1100.2|2623
1643125210000|2022-01-25 15:40:10|1100.6|1100.2|1100.2|1099.8|1100.6|1100.4|1100|1099.8|5333
1643125220000|2022-01-25 15:40:20|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1099.8|1170
1643125230000|2022-01-25 15:40:30|1100.2|1099.8|1100|1099.6|1100.2|1099.8|1099.6|1099.4|2307
1643125240000|2022-01-25 15:40:40|1100.2|1099.8|1100.4|1100.2|1100.4|1100.2|1100.2|1099.8|1219
1643125250000|2022-01-25 15:40:50|1100.6|1100.4|1101.4|1101.2|1101.6|1101.2|1100.6|1100.2|1521
1643125260000|2022-01-25 15:41:00|1101.6|1101|1101.2|1100.6|1101.8|1101|1100.8|1100.4|2226
1643125270000|2022-01-25 15:41:10|1101|1100.4|1100.8|1100.4|1101.2|1100.6|1100.4|1100|407
1643125280000|2022-01-25 15:41:20|1101|1100.6|1100.8|1100.2|1101.2|1100.6|1100.8|1100.2|939
1643125290000|2022-01-25 15:41:30|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.2|1099.8|2735
1643125300000|2022-01-25 15:41:40|1101|1100.6|1100.8|1100.4|1101.2|1101|1100.8|1100.4|10686
1643125310000|2022-01-25 15:41:50|1101|1100.2|1101.2|1100.6|1101.2|1100.8|1100.8|1100.2|977
1643125320000|2022-01-25 15:42:00|1101|1100.4|1101.4|1101|1101.4|1101|1100.6|1100.2|883
1643125330000|2022-01-25 15:42:10|1101.2|1101.2|1102|1101.6|1102|1101.6|1101.2|1101.2|1037
1643125340000|2022-01-25 15:42:20|1101.8|1101.4|1101.4|1100.8|1101.8|1101.4|1101.2|1100.8|1727
1643125350000|2022-01-25 15:42:30|1101.6|1101|1101.8|1101.2|1101.8|1101.2|1101.6|1101|1585
1643125360000|2022-01-25 15:42:40|1101.6|1101|1101.4|1101|1101.8|1101|1101.2|1100.8|8446
1643125370000|2022-01-25 15:42:50|1101|1100.8|1101.2|1100.8|1101.4|1101|1100.6|1100.4|4925
1643125380000|2022-01-25 15:43:00|1101|1100.6|1100.2|1099.6|1101|1100.6|1099.8|1099.4|8102
1643125390000|2022-01-25 15:43:10|1100|1099.4|1099.8|1099.4|1100.2|1099.4|1099.6|1099.2|526
1643125400000|2022-01-25 15:43:20|1100|1099.2|1100.2|1099.6|1100.6|1100|1099.8|1099.2|51594
1643125410000|2022-01-25 15:43:30|1100.4|1099.8|1100.6|1100.2|1100.8|1100.2|1100.4|1099.8|9014
1643125420000|2022-01-25 15:43:40|1100.4|1100|1099.8|1099.4|1100.4|1100|1099.8|1099.4|757
1643125430000|2022-01-25 15:43:50|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.4|1099|0
1643125440000|2022-01-25 15:44:00|1100.2|1099.8|1100.6|1100.2|1100.6|1100.2|1100.2|1099.6|3000
1643125450000|2022-01-25 15:44:10|1100.8|1100.4|1101.4|1101|1101.4|1101|1100.8|1100.4|0
1643125460000|2022-01-25 15:44:20|1101.6|1101.2|1102.4|1102|1102.8|1102.2|1101.6|1101.2|8513
1643125470000|2022-01-25 15:44:30|1102|1101.8|1101.8|1101.2|1102.4|1101.8|1101.6|1101.2|1801
1643125480000|2022-01-25 15:44:40|1101.6|1101.4|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|990
1643125490000|2022-01-25 15:44:50|1102|1101.4|1102.6|1102.2|1102.6|1102.2|1102|1101.4|0
1643125500000|2022-01-25 15:45:00|1102.8|1102|1102.4|1102|1102.8|1102|1102.2|1101.8|2399
1643125510000|2022-01-25 15:45:10|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102|1101.6|391
1643125520000|2022-01-25 15:45:20|1102.4|1102|1102.4|1102.2|1102.6|1102.2|1102.4|1102|253
1643125530000|2022-01-25 15:45:30|1102.6|1102.4|1102.4|1102|1103|1102.6|1102.2|1102|5665
1643125540000|2022-01-25 15:45:40|1102.2|1101.8|1102|1101.6|1102.2|1102|1101.8|1101.4|2591
1643125550000|2022-01-25 15:45:50|1102.2|1101.8|1102.6|1102.2|1102.8|1102.2|1102.2|1101.8|421
1643125560000|2022-01-25 15:46:00|1102.4|1102|1101.8|1101.4|1102.6|1102.2|1101.6|1101.2|2652
1643125570000|2022-01-25 15:46:10|1101.6|1101.2|1101.6|1101.2|1101.8|1101.2|1101.4|1100.8|419
1643125580000|2022-01-25 15:46:20|1101.8|1101.4|1102.2|1101.8|1102.2|1101.8|1101.6|1101.2|637
1643125590000|2022-01-25 15:46:30|1102|1101.6|1102|1101.6|1102.4|1102|1102|1101.6|7929
1643125600000|2022-01-25 15:46:40|1102.2|1101.4|1102.2|1101.8|1102.4|1101.8|1101.8|1101.2|666
1643125610000|2022-01-25 15:46:50|1102|1101.6|1102.2|1101.8|1102.6|1102|1102|1101.6|1697
1643125620000|2022-01-25 15:47:00|1102.4|1102|1103.4|1103|1103.4|1103|1102.4|1102|2379
1643125630000|2022-01-25 15:47:10|1103.2|1102.8|1103|1102.6|1103.4|1102.8|1102.8|1102.4|2453
1643125640000|2022-01-25 15:47:20|1103.2|1102.8|1103.2|1102.6|1103.2|1102.8|1103|1102.6|0
1643125650000|2022-01-25 15:47:30|1103.4|1103.2|1102.8|1102.6|1103.8|1103.4|1102.8|1102.6|14329
1643125660000|2022-01-25 15:47:40|1103|1102.8|1103.6|1103.2|1103.8|1103.2|1103|1102.8|12809
1643125670000|2022-01-25 15:47:50|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.2|1102.8|0
1643125680000|2022-01-25 15:48:00|1103.6|1102.8|1104|1103.6|1104|1103.6|1103.4|1102.8|13080
1643125690000|2022-01-25 15:48:10|1103.8|1103.4|1103.2|1102.6|1104|1103.4|1103.2|1102.6|280
1643125700000|2022-01-25 15:48:20|1103.4|1102.8|1103.6|1103.2|1103.6|1103.2|1103.4|1102.6|3659
1643125710000|2022-01-25 15:48:30|1103.8|1103.4|1104.6|1104|1104.6|1104.2|1103.8|1103.4|9098
1643125720000|2022-01-25 15:48:40|1104.4|1104.2|1104.8|1104.2|1105|1104.4|1104.4|1104|0
1643125730000|2022-01-25 15:48:50|1104.6|1104.4|1104.4|1104|1104.8|1104.4|1104.4|1104|35
1643125740000|2022-01-25 15:49:00|1104.6|1104.2|1104.2|1103.8|1104.8|1104.4|1104|1103.6|8082
1643125750000|2022-01-25 15:49:10|1104.4|1104|1104.6|1104.2|1104.8|1104.2|1104.4|1104|300
1643125760000|2022-01-25 15:49:20|1104.8|1104.4|1104.6|1104|1104.8|1104.4|1104.4|1104|32
1643125770000|2022-01-25 15:49:30|1104.8|1104.2|1105|1104.6|1105|1104.8|1104.6|1104.2|5950
1643125780000|2022-01-25 15:49:40|1104.8|1104.4|1105|1104.4|1105|1104.4|1104.6|1104.4|774
1643125790000|2022-01-25 15:49:50|1105.2|1104.6|1105.2|1104.8|1105.2|1104.8|1105|1104.6|9240
1643125800000|2022-01-25 15:50:00|1105|1104.4|1105|1104.6|1105.2|1104.8|1104.4|1104|30832
1643125810000|2022-01-25 15:50:10|1105.2|1104.8|1105.4|1104.8|1105.4|1105|1105|1104.6|4279
1643125820000|2022-01-25 15:50:20|1105.2|1105|1104.8|1104.2|1105.4|1105|1104.6|1104.2|237
1643125830000|2022-01-25 15:50:30|1104.6|1104|1104.4|1103.8|1104.6|1104|1104|1103.6|5409
1643125840000|2022-01-25 15:50:40|1104.6|1104|1104.6|1104.4|1104.6|1104.4|1104.2|1103.8|4000
1643125850000|2022-01-25 15:50:50|1104.4|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1104|592
1643125860000|2022-01-25 15:51:00|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104.2|0
1643125870000|2022-01-25 15:51:10|1104.6|1104.4|1105.2|1104.8|1105.4|1105|1104.6|1104.4|20325
1643125880000|2022-01-25 15:51:20|1104.8|1104.6|1105.4|1104.8|1105.6|1105|1104.8|1104.4|500
1643125890000|2022-01-25 15:51:30|1105.2|1104.6|1105|1104.6|1105.2|1104.8|1105|1104.6|0
1643125900000|2022-01-25 15:51:40|1104.8|1104.4|1104.8|1104.4|1105|1104.6|1104.6|1104.2|3979
1643125910000|2022-01-25 15:51:50||1104.2||1104.2||1104.2||1104.2|0
1643125920000|2022-01-25 15:52:00|1105|1104.4|1104.8|1104.4|1105.2|1105|1104.8|1104.4|6750
1643125930000|2022-01-25 15:52:10|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.2|1104|4547
1643125940000|2022-01-25 15:52:20|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.4|1104|0
1643125950000|2022-01-25 15:52:30|1104|1103.8|1103.4|1103|1104.2|1103.8|1103.4|1103|10938
1643125960000|2022-01-25 15:52:40|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103|0
1643125970000|2022-01-25 15:52:50|1103.6|1103.2|1104|1103.6|1104|1103.8|1103.6|1103|2699
1643125980000|2022-01-25 15:53:00|1104.2|1103.8|1104.2|1103.6|1104.6|1104|1104.2|1103.6|2531
1643125990000|2022-01-25 15:53:10|1104|1103.4|1104|1103.4|1104|1103.6|1103.8|1103.2|0
1643126000000|2022-01-25 15:53:20|1103.8|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.2|1107
1643126010000|2022-01-25 15:53:30|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|2463
1643126020000|2022-01-25 15:53:40|1104.6|1104.2|1105.2|1104.6|1105.2|1104.6|1104.4|1104.2|1169
1643126030000|2022-01-25 15:53:50|1105.4|1104.8|1105.2|1104.8|1105.4|1105|1104.6|1104.2|22341
1643126040000|2022-01-25 15:54:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1104.8|462
1643126050000|2022-01-25 15:54:10|1105.4|1105.4|1105.8|1105.4|1105.8|1105.6|1105.4|1105.2|2094
1643126060000|2022-01-25 15:54:20|1105.6|1105.2|1105.2|1104.8|1105.8|1105.4|1105|1104.6|1006
1643126070000|2022-01-25 15:54:30|1105|1104.6|1104|1103.6|1105.2|1104.6|1103.8|1103.4|5279
1643126080000|2022-01-25 15:54:40|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.2|10186
1643126090000|2022-01-25 15:54:50|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.4|1573
1643126100000|2022-01-25 15:55:00|1103.8|1103.8|1104.2|1103.8|1104.6|1104.2|1103.8|1103.6|2185
1643126110000|2022-01-25 15:55:10|1104|1103.6|1104|1103.6|1104.2|1103.8|1104|1103.6|1022
1643126120000|2022-01-25 15:55:20|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.6|211
1643126130000|2022-01-25 15:55:30|1103.8|1103.6|1103.6|1103.2|1104.2|1103.8|1103.4|1103|4325
1643126140000|2022-01-25 15:55:40|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|0
1643126150000|2022-01-25 15:55:50|1103.4|1103.4|1103.6|1103.4|1103.6|1103.4|1103.4|1103.2|1484
1643126160000|2022-01-25 15:56:00|1103.8|1103.6|1104.2|1103.6|1104.6|1104.2|1103.8|1103.6|5296
1643126170000|2022-01-25 15:56:10|1104|1103.4|1104|1103.6|1104.2|1103.8|1103.8|1103.4|0
1643126180000|2022-01-25 15:56:20|1104.2|1103.8|1104.2|1103.6|1104.2|1103.8|1103.8|1103.6|1070
1643126190000|2022-01-25 15:56:30|1104|1103.8|1103.6|1103.2|1104|1103.8|1103.6|1103.2|0
1643126200000|2022-01-25 15:56:40|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1102.8|1809
1643126210000|2022-01-25 15:56:50|1103.6|1103.2|1103|1102.6|1103.6|1103.2|1102.8|1102.4|1938
1643126220000|2022-01-25 15:57:00|1103.2|1102.8|1103.8|1103.4|1103.8|1103.4|1103|1102.8|1456
1643126230000|2022-01-25 15:57:10|1103.6|1103.6|1103.6|1103.2|1103.8|1103.6|1103|1102.6|22559
1643126240000|2022-01-25 15:57:20|1103.4|1103|1103.6|1103|1103.6|1103.2|1103.4|1103|0
1643126250000|2022-01-25 15:57:30|1103.4|1102.8|1103.2|1102.8|1103.4|1103|1103|1102.6|297
1643126260000|2022-01-25 15:57:40|1103|1102.6|1102.6|1102.2|1103|1102.6|1102.4|1102|1848
1643126270000|2022-01-25 15:57:50|1102.4|1102|1102.4|1101.8|1102.6|1102.2|1102.2|1101.8|7013
1643126280000|2022-01-25 15:58:00|1102.2|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|1643
1643126290000|2022-01-25 15:58:10|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|2534
1643126300000|2022-01-25 15:58:20|1102.4|1102|1102|1101.6|1102.6|1102|1102|1101.4|2673
1643126310000|2022-01-25 15:58:30|1101.8|1101.4|1102|1101.6|1102.2|1101.8|1101.6|1101.2|1558
1643126320000|2022-01-25 15:58:40|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|43
1643126330000|2022-01-25 15:58:50|1102|1101.6|1101.8|1101.4|1102.6|1102.2|1101.8|1101.4|2873
1643126340000|2022-01-25 15:59:00|1102|1101.2|1101.8|1101.4|1102|1101.6|1101.8|1101.2|1440
1643126350000|2022-01-25 15:59:10|1101.6|1101.2|1101.8|1101.2|1101.8|1101.6|1101.2|1100.8|10756
1643126360000|2022-01-25 15:59:20|1101.6|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101|200
1643126370000|2022-01-25 15:59:30|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|2915
1643126380000|2022-01-25 15:59:40|1102|1101.6|1100.6|1100|1102.2|1101.8|1100.6|1100|16853
1643126390000|2022-01-25 15:59:50|1100.8|1100.2|1101.2|1100.8|1101.2|1100.8|1100.8|1100.2|2064
1643126400000|2022-01-25 16:00:00|1101|1100.6|1100.8|1100.4|1101.2|1100.8|1100.6|1100.2|10381
1643126410000|2022-01-25 16:00:10|1101|1100.6|1101|1100.6|1101.4|1101|1101|1100.4|9374
1643126420000|2022-01-25 16:00:20|1101.2|1100.4|1101.2|1100.8|1101.2|1100.8|1101.2|1100.4|10901
1643126430000|2022-01-25 16:00:30|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|42
1643126440000|2022-01-25 16:00:40|1100.8|1100.4|1100.4|1100|1100.8|1100.4|1100.2|1100|10107
1643126450000|2022-01-25 16:00:50|1100.6|1100.2|1101|1100.6|1101.4|1101|1100.4|1100.2|3171
1643126460000|2022-01-25 16:01:00|1101.2|1100.8|1101.2|1100.8|1101.4|1100.8|1101|1100.6|0
1643126470000|2022-01-25 16:01:10|1101.4|1101|1100.6|1100.2|1101.6|1101.2|1100.6|1100.2|25767
1643126480000|2022-01-25 16:01:20|1100.4|1100|1100.2|1099.8|1100.6|1100|1100.2|1099.8|2014
1643126490000|2022-01-25 16:01:30|1100|1099.6|1100|1099.6|1100.2|1099.6|1099.8|1099.6|0
1643126500000|2022-01-25 16:01:40|1100.2||1100||1100.2||1100||0
1643126510000|2022-01-25 16:01:50|1100.2|1099.8|1100|1099.4|1100.4|1100.2|1099.8|1099.4|2934
1643126520000|2022-01-25 16:02:00|1100.2|1099.6|1100.8|1100.4|1101|1100.6|1100.2|1099.4|5001
1643126530000|2022-01-25 16:02:10|1101|1100.2|1101|1100.6|1101.2|1100.8|1100.8|1100.2|2173
1643126540000|2022-01-25 16:02:20|1100.8|1100.8|1101|1100.6|1101.2|1100.8|1100.8|1100.6|5
1643126550000|2022-01-25 16:02:30|1101.2|1100.8|1102|1101.6|1102.2|1101.8|1101.2|1100.8|2898
1643126560000|2022-01-25 16:02:40|1101.8|1101.4|1101.6|1101|1101.8|1101.4|1101.4|1100.8|898
1643126570000|2022-01-25 16:02:50|1101.4|1100.8|1101|1100.6|1101.4|1100.8|1100.6|1100.4|19513
1643126580000|2022-01-25 16:03:00|1100.8|1100.4|1101|1100.6|1101|1100.8|1100.6|1100.4|3678
1643126590000|2022-01-25 16:03:10|1100.8|1100.4|1101.6|1101.4|1102|1101.6|1100.8|1100.4|5969
1643126600000|2022-01-25 16:03:20|1101.8|1101.6|1101.2|1100.8|1102.2|1101.8|1101.2|1100.8|59
1643126610000|2022-01-25 16:03:30|1101.4|1101|1101.2|1101|1101.4|1101|1101.2|1101|0
1643126630000|2022-01-25 16:03:50|1101.4|1101.2|1101.8|1101.4|1101.8|1101.4|1101.2|1101|2336
1643126640000|2022-01-25 16:04:00|1102|1101.6|1102.4|1102|1102.6|1102.2|1102|1101.6|0
1643126650000|2022-01-25 16:04:10|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.4|1102.2|158
1643126660000|2022-01-25 16:04:20|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.4|1102|5256
1643126670000|2022-01-25 16:04:30|1102.4|1102.4|1102.4|1102|1102.6|1102.4|1102|1101.6|9104
1643126680000|2022-01-25 16:04:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1643126690000|2022-01-25 16:04:50|1102.4|1102|1102.8|1102.4|1103|1102.6|1102.4|1102|1092
1643126700000|2022-01-25 16:05:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|8181
1643126710000|2022-01-25 16:05:10|1102.8|1102.4|1103|1102.4|1103.2|1102.8|1102.8|1102.4|0
1643126720000|2022-01-25 16:05:20|1103.2|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|478
1643126730000|2022-01-25 16:05:30|1103.4|1103|1103.6|1103.2|1103.8|1103.4|1103.4|1102.8|382
1643126740000|2022-01-25 16:05:40|1103.4|1103|1103.6|1103.2|1103.8|1103.2|1103.4|1103|192
1643126750000|2022-01-25 16:05:50|1103.4|1103|1104|1103.4|1104|1103.4|1103.2|1102.8|3395
1643126760000|2022-01-25 16:06:00|1103.8|1103.6|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|15301
1643126770000|2022-01-25 16:06:10|1103.4|1103.4|1103|1102.6|1103.4|1103.4|1102.8|1102.4|39376
1643126780000|2022-01-25 16:06:20|1102.8|1102.4|1102.8|1102.4|1103|1102.4|1102.8|1102.2|0
1643126790000|2022-01-25 16:06:30|1102.6|1102.2|1102.4|1102|1102.8|1102.4|1102|1101.4|559
1643126800000|2022-01-25 16:06:40||1101.8||1102||1102||1101.8|0
1643126810000|2022-01-25 16:06:50|1102.6|1102.2|1103|1102.6|1103.2|1102.6|1102.6|1102.2|1408
1643126820000|2022-01-25 16:07:00|1102.8|1102.4|1102.2|1102|1102.8|1102.6|1102.2|1101.8|3131
1643126830000|2022-01-25 16:07:10|1102.4|1101.8|1102.6|1102.2|1102.6|1102.2|1102.4|1101.8|1238
1643126840000|2022-01-25 16:07:20|1102.4|1102|1102.4|1101.8|1102.4|1102|1102.2|1101.8|2248
1643126850000|2022-01-25 16:07:30|1102.2|1102|1101.6|1101.2|1102.2|1102|1101.6|1101.2|3131
1643126860000|2022-01-25 16:07:40|1101.4|1101|1101.4|1101|1101.6|1101|1101.2|1100.8|5000
1643126870000|2022-01-25 16:07:50|1101.6|1101.2|1101.6|1101.2|1102|1101.6|1101.6|1101|850
1643126880000|2022-01-25 16:08:00||1101.4||1101.2||1101.4||1101.2|985
1643126890000|2022-01-25 16:08:10|1101.4|1101|1100.8|1100.4|1101.4|1101|1100.8|1100.4|2386
1643126900000|2022-01-25 16:08:20|1100.6|1100.2|1100.6|1100.2|1100.8|1100.4|1100.4|1100|11222
1643126910000|2022-01-25 16:08:30|1100.8|1100.4|1100.6|1100.2|1101|1100.6|1100.6|1100.2|5795
1643126920000|2022-01-25 16:08:40|1100.4|1100.4|1100.8|1100.4|1100.8|1100.6|1100.4|1100.2|2044
1643126930000|2022-01-25 16:08:50|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.4|2249
1643126940000|2022-01-25 16:09:00|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1643126950000|2022-01-25 16:09:10|1101.2|1100.8|1101.6|1101.2|1101.8|1101.4|1101.2|1100.8|3364
1643126960000|2022-01-25 16:09:20|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.4|1101|9548
1643126970000|2022-01-25 16:09:30|1102||1101.8||1102||1101.8||0
1643126980000|2022-01-25 16:09:40|1102||1101.8||1102||1101.8||0
1643126990000|2022-01-25 16:09:50|1102|1101.6|1102.4|1102|1102.6|1102.2|1102|1101.6|595
1643127000000|2022-01-25 16:10:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102|5197
1643127010000|2022-01-25 16:10:10|1102.8|1102.4|1103.4|1103|1103.4|1103.2|1102.8|1102.4|3137
1643127020000|2022-01-25 16:10:20|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103|1102.8|15921
1643127030000|2022-01-25 16:10:30|1103||1103||1103.2||1103||0
1643127040000|2022-01-25 16:10:40|1102.8|1102.6|1102.4|1102|1103|1102.6|1102.4|1102|9276
1643127050000|2022-01-25 16:10:50|1102.2|1101.8|1102|1101.6|1102.4|1101.8|1102|1101.6|8098
1643127060000|2022-01-25 16:11:00|1102.2|1101.8|1103|1102.6|1103|1102.6|1102.2|1101.8|5148
1643127070000|2022-01-25 16:11:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|885
1643127080000|2022-01-25 16:11:20|1102.6|1102.2|1102.2|1101.8|1102.6|1102.2|1102.2|1101.8|9345
1643127090000|2022-01-25 16:11:30|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1101.6|1101.2|2026
1643127100000|2022-01-25 16:11:40|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.6|0
1643127110000|2022-01-25 16:11:50|1102|1101.6|1102.2|1101.8|1102.4|1101.8|1101.8|1101.4|3182
1643127120000|2022-01-25 16:12:00|1102.4|1101.6|1102.2|1101.8|1102.4|1101.8|1102.2|1101.6|0
1643127130000|2022-01-25 16:12:10|1102|1101.6|1101.6|1101.4|1102.2|1101.6|1101.6|1101.4|347
1643127140000|2022-01-25 16:12:20|1101.8|1101.6|1101.4|1101|1101.8|1101.6|1101.4|1101|3891
1643127150000|2022-01-25 16:12:30|1101.2|1100.8|1101.2|1100.8|1101.4|1101|1101|1100.6|926
1643127160000|2022-01-25 16:12:40|1101|1101|1101.2|1100.8|1101.2|1101|1101|1100.6|0
1643127170000|2022-01-25 16:12:50|1101.4|1100.6|1101.8|1101.4|1102|1101.4|1101.4|1100.6|2756
1643127180000|2022-01-25 16:13:00|1101.6|1101.2|1101.6|1101.2|1101.8|1101.2|1101.4|1101|1489
1643127190000|2022-01-25 16:13:10|1101.4|1101.4|1101|1100.6|1101.6|1101.4|1100.8|1100.4|8120
1643127200000|2022-01-25 16:13:20|1100.8|1100.4|1100.8|1100.6|1101|1100.6|1100.8|1100.4|1006
1643127210000|2022-01-25 16:13:30|1101|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.6|464
1643127240000|2022-01-25 16:14:00|1100.8|1100.4|1101.2|1100.8|1101.2|1101|1100.6|1100.4|20265
1643127250000|2022-01-25 16:14:10|1101|1100.6|1100.6|1100.4|1101|1100.6|1100.4|1100.2|13952
1643127260000|2022-01-25 16:14:20|1100.8|1100.2|1101.2|1100.8|1101.2|1100.8|1100.8|1100.2|1070
1643127270000|2022-01-25 16:14:30|1101|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.6|24
1643127280000|2022-01-25 16:14:40|1100.8|1100.8|1100.6|1100.2|1101|1100.8|1100.6|1100.2|1979
1643127290000|2022-01-25 16:14:50|1100.4|1100|1101|1100.6|1101|1100.6|1100.2|1099.8|9731
1643127300000|2022-01-25 16:15:00|1101.2|1100.8|1101.4|1100.8|1101.4|1100.8|1100.8|1100.2|444
1643127310000|2022-01-25 16:15:10|1101|1100.6|1100.8|1100.2|1101|1100.6|1100.4|1099.8|966
1643127320000|2022-01-25 16:15:20|1100.6|1100|1101.2|1100.6|1101.2|1100.6|1100.6|1100|592
1643127330000|2022-01-25 16:15:30|1101|1100.4|1101.4|1100.8|1101.4|1100.8|1100.8|1100.2|470
1643127340000|2022-01-25 16:15:40|1101|1100.4|1101.6|1101|1101.6|1101|1101|1100.4|6635
1643127350000|2022-01-25 16:15:50|1101.8|1101.2|1102.6|1102.2|1102.6|1102.2|1101.6|1101.2|2741
1643127360000|2022-01-25 16:16:00|1102.8|1102.6|1103.2|1102.6|1103.2|1102.6|1102.8|1102|2628
1643127370000|2022-01-25 16:16:10|1103|1102.4|1102.8|1102.2|1103.2|1102.6|1102.8|1102.2|1453
1643127380000|2022-01-25 16:16:20|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1643127390000|2022-01-25 16:16:30|1102.8|1102.2|1102.8|1102.4|1103.2|1102.8|1102.8|1102.2|99
1643127400000|2022-01-25 16:16:40|1103|1102.6|1103.6|1103|1103.6|1103|1103|1102.6|2077
1643127410000|2022-01-25 16:16:50|1103.8|1103.2|1103.6|1103|1103.8|1103.4|1103.6|1103|3055
1643127420000|2022-01-25 16:17:00|1103.8|1103.2|1103|1102.4|1103.8|1103.2|1102.8|1102.2|1076
1643127430000|2022-01-25 16:17:10|1103.4|1102.8|1103.2|1102.6|1103.4|1102.8|1103|1102.4|136
1643127440000|2022-01-25 16:17:20|1103|1102.4|1102.8|1102.4|1103.2|1102.6|1102.8|1102.2|1120
1643127450000|2022-01-25 16:17:30|1103|1102.6|1104|1103.4|1104|1103.4|1103|1102.6|3080
1643127460000|2022-01-25 16:17:40|1103.8|1103.2|1104.6|1104|1104.6|1104|1103.8|1103.2|314
1643127470000|2022-01-25 16:17:50|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|200
1643127480000|2022-01-25 16:18:00|1104.2|1103.6|1104.4|1103.6|1104.4|1103.8|1104|1103.4|508
1643127490000|2022-01-25 16:18:10|1104.6|1104|1104.4|1103.8|1104.6|1104.2|1104.4|1103.8|837
1643127500000|2022-01-25 16:18:20|1104.6|1104|1105.4|1104.8|1105.6|1105|1104.6|1104|4393
1643127510000|2022-01-25 16:18:30|1105.6|1105|1105.4|1104.8|1105.6|1105.2|1105.2|1104.8|2023
1643127520000|2022-01-25 16:18:40|1105.2|1104.6|1105.8|1105.4|1105.8|1105.4|1105.2|1104.6|2808
1643127530000|2022-01-25 16:18:50|1105.6|1105|1105.8|1105.4|1106|1105.6|1105.6|1105|1638
1643127540000|2022-01-25 16:19:00|1106|1105.2|1105.8|1105.4|1106|1105.4|1105.6|1105.2|507
1643127550000|2022-01-25 16:19:10|1105.6|1105.2|1106|1105.4|1106|1105.6|1105.6|1105.2|6747
1643127560000|2022-01-25 16:19:20|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|0
1643127570000|2022-01-25 16:19:30|1106|1105.4|1105.8|1105.4|1106|1105.4|1105.8|1105.2|100
1643127580000|2022-01-25 16:19:40|1106|1105.6|1105.8|1105.2|1106|1105.6|1105.8|1105.2|2480
1643127590000|2022-01-25 16:19:50|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1643127600000|2022-01-25 16:20:00|1106|1105.6|1105.8|1105.2|1106|1105.6|1105.6|1105.2|442
1643127610000|2022-01-25 16:20:10|1106.6|1106|1107|1106.4|1107.2|1106.6|1106.6|1106|4082
1643127620000|2022-01-25 16:20:20|1107.2|1106.2|1106.8|1106.4|1107.2|1106.6|1106.8|1106.2|2795
1643127630000|2022-01-25 16:20:30|1106.6|1106|1106.8|1106.2|1106.8|1106.2|1106.4|1105.8|3759
1643127640000|2022-01-25 16:20:40|1107.2|1106.6|1106.6|1106.2|1107.2|1106.6|1106.6|1106|0
1643127650000|2022-01-25 16:20:50|1106.8|1106|1107|1106.4|1107|1106.4|1106.4|1106|1575
1643127660000|2022-01-25 16:21:00|1106.8|1106.2|1106.6|1106|1106.8|1106.2|1106.4|1105.8|521
1643127670000|2022-01-25 16:21:10|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.6|0
1643127680000|2022-01-25 16:21:20|1106|1105.6|1106.6|1106|1106.6|1106|1106|1105.6|0
1643127690000|2022-01-25 16:21:30|1106.4|1106.2|1107|1106.4|1107|1106.4|1106.4|1106.2|1228
1643127700000|2022-01-25 16:21:40|1106.8|1106.6|1107|1106.4|1107|1106.6|1106.6|1106|565
1643127710000|2022-01-25 16:21:50|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|4571
1643127720000|2022-01-25 16:22:00|1107|1106.6|1106.6|1106.2|1107.2|1106.6|1106.6|1106.2|2627
1643127730000|2022-01-25 16:22:10|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.8|1106.2|2515
1643127740000|2022-01-25 16:22:20|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1105.8|343
1643127750000|2022-01-25 16:22:30|1106.2|1105.8|1106.6|1106|1107|1106.4|1106.2|1105.6|14691
1643127760000|2022-01-25 16:22:40|1106.4|1105.8|1106.6|1106|1106.6|1106.2|1106.4|1105.8|0
1643127770000|2022-01-25 16:22:50|1106.4|1106.4|1106.8|1106.4|1107|1106.4|1106.4|1106.2|0
1643127780000|2022-01-25 16:23:00|1107|1106.6|1107.4|1106.8|1107.6|1107|1107|1106.6|1926
1643127790000|2022-01-25 16:23:10|1107.2|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.2|895
1643127800000|2022-01-25 16:23:20|1107.2|1106.4|1107.4|1106.8|1107.4|1106.8|1107|1106.4|945
1643127810000|2022-01-25 16:23:30|1107.6|1107|1107.6|1107.2|1107.8|1107.4|1107.4|1106.8|1219
1643127820000|2022-01-25 16:23:40|1107.8|1107.6|1108|1107.4|1108|1107.6|1107.4|1106.8|2372
1643127830000|2022-01-25 16:23:50|1107.8|1107.2|1108|1107.6|1108.2|1107.8|1107.8|1107.2|412
1643127840000|2022-01-25 16:24:00|1108.2|1107.8|1108|1107.4|1108.2|1107.8|1107.8|1107.4|3563
1643127850000|2022-01-25 16:24:10|1108.2|1107.6|1108|1107.4|1108.2|1107.6|1108|1107.4|0
1643127860000|2022-01-25 16:24:20|1107.8|1107.6|1107.6|1107|1108|1107.6|1107.6|1107|280
1643127870000|2022-01-25 16:24:30|1107.4|1107.2|1107.4|1107|1107.8|1107.2|1107.4|1107|14
1643127880000|2022-01-25 16:24:40|1107.6|1106.8|1107.6|1107|1107.6|1107|1107.4|1106.8|0
1643127890000|2022-01-25 16:24:50|1107.2|1106.8|1108|1107.6|1108|1107.6|1107.2|1106.8|7
1643127900000|2022-01-25 16:25:00|1108|1107.8|1108|1107.4|1108.2|1107.8|1107.8|1107.2|5803
1643127910000|2022-01-25 16:25:10|1108.2|1107.6|1108|1107.4|1108.2|1107.8|1108|1107.4|0
1643127920000|2022-01-25 16:25:20|1108.2|1107.8|1108.4|1107.8|1108.4|1107.8|1108|1107.6|14810
1643127930000|2022-01-25 16:25:30|1108.2|1107.6|1108.2|1107.6|1108.4|1108|1108.2|1107.6|1107
1643127940000|2022-01-25 16:25:40|1108|1107.4|1107.8|1107.4|1108|1107.4|1107.8|1107.2|2473
1643127950000|2022-01-25 16:25:50|1107.6|1107.2|1108.2|1107.6|1108.2|1107.6|1107.6|1107.2|666
1643127960000|2022-01-25 16:26:00|1108|1107.4|1107.8|1107.2|1108.2|1107.8|1107.6|1107.2|3298
1643127970000|2022-01-25 16:26:10|1108|1107.4|1108|1107.6|1108|1107.6|1107.6|1107.2|2949
1643127980000|2022-01-25 16:26:20|1108.4|1107.8|1108.2|1107.6|1108.4|1107.8|1108|1107.4|3518
1643127990000|2022-01-25 16:26:30|1108.4|1107.8|1108|1107.6|1108.4|1107.8|1108|1107.4|0
1643128000000|2022-01-25 16:26:40|1108.2|1107.8|1108.2|1107.6|1108.4|1107.8|1108.2|1107.6|0
1643128010000|2022-01-25 16:26:50|1108.8|1108.2|1109|1108.4|1109|1108.6|1108.6|1108|923
1643128020000|2022-01-25 16:27:00|1108.8|1108.2|1108.4|1107.8|1109|1108.4|1108.2|1107.6|474
1643128030000|2022-01-25 16:27:10|1108.2|1107.6|1107.6|1107|1108.4|1107.8|1107.4|1107|838
1643128040000|2022-01-25 16:27:20|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1106.8|368
1643128050000|2022-01-25 16:27:30|1107.6|1106.8|1107.4|1106.8|1107.6|1107|1107.4|1106.8|7
1643128060000|2022-01-25 16:27:40|1107.2|1107|1107.2|1106.6|1107.4|1107|1107.2|1106.6|3390
1643128070000|2022-01-25 16:27:50|1107.4|1106.8|1107.2|1106.8|1107.4|1106.8|1107.2|1106.8|8894
1643128080000|2022-01-25 16:28:00|1107.6|1107|1107.6|1107|1107.6|1107|1107.4|1106.8|623
1643128090000|2022-01-25 16:28:10|1107.4|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.6|0
1643128100000|2022-01-25 16:28:20|1107.4|1106.6|1106.8|1106.2|1107.4|1106.8|1106.6|1106|131
1643128110000|2022-01-25 16:28:30|1107|1106.4|1106.4|1105.8|1107|1106.4|1106.4|1105.8|8870
1643128120000|2022-01-25 16:28:40|1106.6|1106|1106.4|1106|1106.6|1106|1106.2|1105.8|3114
1643128130000|2022-01-25 16:28:50|1106.2|1105.8|1106.6|1106.2|1106.8|1106.4|1106.2|1105.8|1381
1643128140000|2022-01-25 16:29:00|1106.8|1106|1106.6|1106|1106.8|1106|1106.2|1105.6|8213
1643128150000|2022-01-25 16:29:10|1106.8|1106.2|1107|1106.4|1107|1106.4|1106.4|1105.8|1000
1643128160000|2022-01-25 16:29:20|1106.6|1106|1106.8|1106.2|1107|1106.4|1106.4|1105.8|7330
1643128170000|2022-01-25 16:29:30|1107|1106.4|1107.2|1106.6|1107.2|1106.6|1106.8|1106.2|773
1643128180000|2022-01-25 16:29:40|1107|1106.4|1107|1106.4|1107.4|1106.6|1106.8|1106.2|3790
1643128190000|2022-01-25 16:29:50|1107.2|1106.6|1107|1106.4|1107.2|1106.6|1107|1106.4|3057
1643184010000|2022-01-26 08:00:10|1122.4|1120.8|1121.4|1120.4|1123|1121.8|1119.8|1118.4|23901
1643184020000|2022-01-26 08:00:20|1121|1120.2|1121.4|1120.6|1122.4|1121.6|1120.6|1120|1986
1643184030000|2022-01-26 08:00:30|1121.6|1121.2|1123|1122.2|1123.4|1122.4|1121.6|1120.6|4068
1643184040000|2022-01-26 08:00:40|1123.4|1122.6|1124.4|1123.4|1125|1124.2|1123.4|1122.6|3466
1643184050000|2022-01-26 08:00:50|1124|1123.6|1124.4|1123.4|1124.8|1124|1124|1123.2|500
1643184060000|2022-01-26 08:01:00|1124.8|1123.6|1124|1123|1125|1124|1123.2|1122.2|6645
1643184070000|2022-01-26 08:01:10|1123.8|1122.6|1123.2|1122.2|1124|1123.4|1122.6|1121.8|0
1643184080000|2022-01-26 08:01:20|1123.4|1122.4|1122.6|1121.8|1123.6|1123|1122.6|1121.8|797
1643184090000|2022-01-26 08:01:30|1122.8|1122|1122.8|1122|1123|1122.4|1122.6|1122|842
1643184100000|2022-01-26 08:01:40|1123|1121.8|1124|1123|1124|1123|1122.8|1121.8|3778
1643184110000|2022-01-26 08:01:50|1123.8|1122.8|1124.4|1123.4|1124.4|1123.4|1123.2|1122.6|1080
1643184120000|2022-01-26 08:02:00|1124.2|1123.8|1124.4|1123.6|1124.4|1124|1123.6|1123|3061
1643184130000|2022-01-26 08:02:10|1124.2|1123.8|1124.4|1123.8|1124.8|1124|1123.8|1123|1848
1643184140000|2022-01-26 08:02:20|1124.6|1123.6|1124.4|1123.6|1124.8|1123.6|1123.6|1122.8|1899
1643184150000|2022-01-26 08:02:30|1124|1123.2|1124|1123.2|1124.6|1124|1124|1123.2|1552
1643184160000|2022-01-26 08:02:40|1124.2|1123.4|1123.4|1122.6|1124.4|1124|1122.6|1122.2|2864
1643184170000|2022-01-26 08:02:50|1123.8|1122.2|1123|1122.2|1123.8|1122.8|1122.8|1122.2|1426
1643184180000|2022-01-26 08:03:00|1122.8|1122.4|1122.6|1122|1123|1122.4|1121.8|1121|16885
1643184190000|2022-01-26 08:03:10|1122.2|1121.6|1122.8|1122|1123|1122.4|1121.8|1120.8|8984
1643184200000|2022-01-26 08:03:20|1123|1122.2|1124.2|1123.4|1124.2|1123.4|1122.4|1121.6|7983
1643184210000|2022-01-26 08:03:30|1124|1123|1124|1123.4|1124|1123.4|1123.8|1123|0
1643184220000|2022-01-26 08:03:40|1124.2|1123.6|1124.4|1123.4|1124.6|1123.8|1124.2|1123.4|269
1643184230000|2022-01-26 08:03:50|1124.2||1124.4||1124.4||1124||0
1643184240000|2022-01-26 08:04:00|1124.2|1123.8|1124.2|1123.4|1124.4|1123.8|1123.8|1123.4|1885
1643184250000|2022-01-26 08:04:10|1124||1123.8||1124.2||1123.8||0
1643184260000|2022-01-26 08:04:20|1124|1123.2|1123.8|1123|1124.2|1123.2|1123.4|1123|1102
1643184270000|2022-01-26 08:04:30|1124|1123.2|1124|1123.2|1124|1123.4|1123.8|1123.2|500
1643184280000|2022-01-26 08:04:40|1123.8|1123.4|1124|1123.4|1124|1123.6|1123.8|1123|1000
1643184290000|2022-01-26 08:04:50|1124.2|1124|1123.8|1123.4|1124.6|1124|1123.8|1123.4|52219
1643184300000|2022-01-26 08:05:00|1124|1123.6|1124.6|1123.8|1124.6|1124.2|1124|1123.4|4394
1643184310000|2022-01-26 08:05:10|1124.8|1124.4|1127|1125.8|1127.2|1126.2|1124.8|1124.4|27610
1643184320000|2022-01-26 08:05:20|1126.8|1126|1127.4|1126.8|1128.2|1127|1126.4|1125.8|2316
1643184330000|2022-01-26 08:05:30|1127.6|1127|1128|1127.4|1128.8|1127.6|1127.6|1127|971
1643184340000|2022-01-26 08:05:40|1128.2|1128|1128.4|1127.6|1129|1128|1128|1127.2|5450
1643184350000|2022-01-26 08:05:50|1128.6|1127.8|1128.4|1127.8|1128.8|1128|1128|1127.6|3000
1643184360000|2022-01-26 08:06:00|1128.6|1128|1129.6|1129|1129.8|1129|1128.6|1128|3163
1643184370000|2022-01-26 08:06:10|1129|1128.8|1129.2|1128.4|1129.6|1129|1129|1128.4|2264
1643184380000|2022-01-26 08:06:20|1129|1128.2|1129|1128.2|1129|1128.2|1129|1128.2|300
1643184390000|2022-01-26 08:06:30|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|80
1643184400000|2022-01-26 08:06:40|1129.4|1128.8|1131|1130.2|1131.6|1130.8|1129.4|1128.8|31487
1643184410000|2022-01-26 08:06:50|1130.8|1130.6|1129.6|1128.8|1131.4|1130.6|1129.6|1128.8|3544
1643184420000|2022-01-26 08:07:00|1129.4|1128.6|1128.4|1127.8|1129.4|1128.6|1128.4|1127.4|0
1643184430000|2022-01-26 08:07:10|1128.2|1127.6|1128.6|1127.8|1128.6|1127.8|1127.8|1127|3950
1643184440000|2022-01-26 08:07:20|1128.4|1127.4|1128.2|1127.4|1128.4|1127.4|1128|1127.4|0
1643184450000|2022-01-26 08:07:30|1128|1127.6|1127.8|1127.2|1128.2|1127.8|1127.6|1126.8|6719
1643184460000|2022-01-26 08:07:40|1128.2|1127.4|1127.6|1127|1128.2|1127.6|1127|1126.6|10394
1643184470000|2022-01-26 08:07:50|1127.4|1126.6|1128.6|1127.6|1128.6|1127.6|1127.4|1126.2|803
1643184480000|2022-01-26 08:08:00|1128.8|1128|1128.8|1127.8|1128.8|1128|1128|1127.2|5000
1643184490000|2022-01-26 08:08:10|1128.6|1127.6|1129.4|1128.6|1129.4|1128.6|1128.2|1127.4|2846
1643184500000|2022-01-26 08:08:20|1129.6|1128.8|1129.8|1129|1129.8|1129|1129.6|1128.8|0
1643184510000|2022-01-26 08:08:30|1130|1129.4|1129.8|1129|1130|1129.4|1129.6|1129|2410
1643184520000|2022-01-26 08:08:40|1130|1129.4|1130|1129.2|1130|1129.4|1129.4|1129|300
1643184530000|2022-01-26 08:08:50|1129.8|1129.4|1130|1129.2|1130.2|1129.6|1129.8|1129.2|1154
1643184540000|2022-01-26 08:09:00|1129.2|1129|1130.4|1129.8|1130.4|1130|1129.2|1129|5508
1643184550000|2022-01-26 08:09:10|1130.2|1129.6|1129.8|1129.2|1130.2|1129.6|1129.4|1128.6|11729
1643184560000|2022-01-26 08:09:20|1129.6|1128.8|1129.8|1129.4|1129.8|1129.4|1129.6|1128.6|0
1643184570000|2022-01-26 08:09:30|1129.6|1129.2|1128.2|1127.2|1129.8|1129.2|1128.2|1127.2|5126
1643184580000|2022-01-26 08:09:40|1128.4|1127.6|1128.8|1128|1129|1128|1128.4|1127.6|1248
1643184590000|2022-01-26 08:09:50|1128.6|1127.8|1128.2|1127.6|1128.6|1127.8|1127.4|1126.6|4495
1643184600000|2022-01-26 08:10:00|1128.6|1127.8|1129|1128.4|1129.6|1128.8|1128.6|1127.8|421
1643184610000|2022-01-26 08:10:10|1129.2|1128.6|1129.2|1128.6|1129.8|1129|1129|1128.4|1474
1643184620000|2022-01-26 08:10:20|1129.4|1128.8|1128.2|1127.2|1129.6|1128.8|1128.2|1127.2|1310
1643184630000|2022-01-26 08:10:30|1128|1126.8|1129.2|1128.4|1129.6|1129|1127.6|1126.4|1300
1643184640000|2022-01-26 08:10:40|1128.8|1128.2|1129.2|1128|1129.2|1128.4|1128.8|1127.8|0
1643184650000|2022-01-26 08:10:50|1129|1128.4|1129|1128.2|1129.6|1128.4|1128.8|1128|0
1643184660000|2022-01-26 08:11:00|1128.8|1128.4|1129.2|1128.4|1129.6|1128.8|1128.8|1128.2|359
1643184670000|2022-01-26 08:11:10|1129|1128.8|1129.4|1128.4|1130|1129|1129|1128.4|1370
1643184680000|2022-01-26 08:11:20|1129|1128.2|1129.2|1128.6|1129.8|1128.8|1129|1128.2|1764
1643184690000|2022-01-26 08:11:30|1129|1128.4|1129.2|1128.4|1129.4|1128.6|1128.8|1128.2|2191
1643184700000|2022-01-26 08:11:40|1129|1128.2|1129|1128.4|1129|1128.4|1128.8|1128|0
1643184710000|2022-01-26 08:11:50|1128.8|1128.8|1129|1128.2|1129|1128.8|1128.8|1128.2|0
1643184720000|2022-01-26 08:12:00|1129.4|1128.4|1129.2|1128.4|1129.6|1128.8|1129|1128.2|301
1643184730000|2022-01-26 08:12:10|1128|1127.8|1129.6|1128.8|1130|1129.2|1128|1127.8|17957
1643184740000|2022-01-26 08:12:20|1129.8|1129|1130|1129.4|1130|1129.4|1129.8|1129|364
1643184750000|2022-01-26 08:12:30|1130.4|1129.6|1130.8|1130.2|1132|1131.2|1130.4|1129.6|13273
1643184760000|2022-01-26 08:12:40|1130.6|1130|1130.2|1129.4|1130.6|1130|1130|1129.4|3567
1643184780000|2022-01-26 08:13:00|1130|1129.6|1130.8|1130|1130.8|1130|1129.8|1129.4|1817
1643184790000|2022-01-26 08:13:10|1131.2|1130.4|1131|1130.4|1131.6|1131.2|1131|1130|11685
1643184800000|2022-01-26 08:13:20|1130.8|1130.6|1130.8|1130.2|1131.2|1130.6|1130.4|1129.8|3236
1643184810000|2022-01-26 08:13:30|1131|1130.4|1131.8|1131|1132.2|1131.6|1130.6|1130.4|2560
1643184820000|2022-01-26 08:13:40|1131.6|1131.2|1132|1131.2|1132.2|1131.6|1131.4|1130.8|2389
1643184830000|2022-01-26 08:13:50|1132.2|1131.8|1134.4|1133.6|1135|1134.2|1132|1131.2|47128
1643184840000|2022-01-26 08:14:00|1134.2|1133.8|1134.2|1133.6|1135|1134.4|1134|1133.6|6176
1643184850000|2022-01-26 08:14:10|1134|1133.4|1134.8|1134.2|1135|1134.6|1134|1133.4|20974
1643184860000|2022-01-26 08:14:20|1135.2|1134.4|1134.8|1134.2|1135.2|1134.6|1134.8|1134.2|6345
1643184870000|2022-01-26 08:14:30|1135|1134.4|1135.6|1135|1136|1135|1134.8|1134.4|17482
1643184880000|2022-01-26 08:14:40|1135.8|1135.2|1135.6|1135.2|1135.8|1135.2|1135.2|1135|2338
1643184890000|2022-01-26 08:14:50|1135.4|1135|1136.6|1136|1136.8|1136|1135.2|1134.8|5140
1643184900000|2022-01-26 08:15:00|1136.4|1135.8|1136.8|1136.2|1137|1136.4|1136|1135.6|6607
1643184910000|2022-01-26 08:15:10|1137|1136.4|1136.8|1136|1137|1136.4|1136.8|1135.8|130
1643184920000|2022-01-26 08:15:20|1136.6|1135.8|1136.8|1136|1136.8|1136.4|1136.2|1135.8|804
1643184930000|2022-01-26 08:15:30|1136.6|1136.2|1137.2|1136.6|1137.6|1137|1136.6|1136.2|3196
1643184940000|2022-01-26 08:15:40|1137|1136.8|1137.6|1137|1137.6|1137.2|1137|1136.8|623
1643184950000|2022-01-26 08:15:50|1137.8|1137.2|1137.8|1137.2|1139|1138.6|1137.6|1137|29058
1643184960000|2022-01-26 08:16:00|1138|1137|1137.4|1136.8|1138|1137.2|1137|1136.6|10723
1643184970000|2022-01-26 08:16:10|1137.2|1136.6|1137.8|1137.4|1138|1137.6|1136.8|1136.6|21825
1643184980000|2022-01-26 08:16:20|1138|1137.2|1138.4|1137.8|1138.4|1138|1137.6|1137.2|3438
1643184990000|2022-01-26 08:16:30|1138.2|1138|1138.4|1137.8|1138.4|1138.2|1137.6|1137.2|5613
1643185000000|2022-01-26 08:16:40|1138.2|1137.6|1138.6|1138|1138.8|1138.4|1138.2|1137.6|2011
1643185020000|2022-01-26 08:17:00|1138|1137.8|1139|1138.6|1139|1138.6|1138|1137.8|8811
1643185030000|2022-01-26 08:17:10|1139.2|1138.8|1139|1138.6|1139.4|1139|1138.6|1138.2|5812
1643185040000|2022-01-26 08:17:20|1138.8|1138.2|1137.6|1137|1138.8|1138.6|1137.6|1137|5137
1643185050000|2022-01-26 08:17:30|1137.8|1137.2|1138.2|1137.4|1138.2|1137.6|1137.4|1137|3827
1643185060000|2022-01-26 08:17:40|1138|1137.2|1138|1137.4|1138|1137.4|1137.6|1137|920
1643185070000|2022-01-26 08:17:50|1138.2|1137.6|1138|1137.4|1138.2|1137.6|1137.8|1137|1690
1643185080000|2022-01-26 08:18:00|1137.8|1137.2|1138|1137.4|1138.4|1137.8|1137.4|1137|3669
1643185090000|2022-01-26 08:18:10|1137.8|1137.6|1137.8|1137.4|1138|1137.6|1137.6|1137|355
1643185100000|2022-01-26 08:18:20|1138.2|1137.6|1137.8|1137.2|1138.4|1138|1137.8|1137.2|2896
1643185110000|2022-01-26 08:18:30|1137.6|1137.4|1138.2|1137.6|1138.2|1137.6|1137.6|1137.2|3794
1643185120000|2022-01-26 08:18:40|1138.4|1137.8|1138.4|1137.4|1138.4|1137.8|1137.6|1137|11691
1643185130000|2022-01-26 08:18:50|1138|1137.6|1138.6|1138.2|1138.8|1138.2|1138|1137.4|6198
1643185140000|2022-01-26 08:19:00|1138.8|1138.4|1138.6|1138.2|1139|1138.4|1138.6|1138|7567
1643185150000|2022-01-26 08:19:10|1138.8|1138.4|1140.6|1140|1141|1140.2|1138.8|1138.4|30117
1643185160000|2022-01-26 08:19:20|1140.4|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140|4489
1643185170000|2022-01-26 08:19:30|1140.4|1140|1140.2|1139.6|1140.4|1140.2|1140|1139.6|18593
1643185180000|2022-01-26 08:19:40|1140|1139.4|1140.4|1139.8|1140.4|1140.2|1139.8|1139.4|17849
1643185190000|2022-01-26 08:19:50|1140.6|1140|1140.8|1140.4|1141.6|1141|1140.6|1139.8|21550
1643185200000|2022-01-26 08:20:00|1141|1140.6|1141.6|1141|1141.6|1141|1140.8|1140.6|4896
1643185210000|2022-01-26 08:20:10|1141.4|1140.8|1141.2|1140.6|1141.4|1140.8|1141|1140.6|1975
1643185220000|2022-01-26 08:20:20|1141.4|1141|1141|1140.6|1141.4|1141|1141|1140.6|5000
1643185230000|2022-01-26 08:20:30|1140.8|1140.4|1140.2|1139.6|1140.8|1140.4|1139.8|1139.4|7734
1643185240000|2022-01-26 08:20:40|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|0
1643185250000|2022-01-26 08:20:50|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|787
1643185260000|2022-01-26 08:21:00|1140.8|1140.4|1140.8|1140.2|1141.2|1140.8|1140.4|1140.2|11971
1643185270000|2022-01-26 08:21:10|1141|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.2|569
1643185280000|2022-01-26 08:21:20|1141|1140.2|1140.6|1140|1141|1140.4|1140.4|1140|4483
1643185290000|2022-01-26 08:21:30|1140.8|1140.2|1140.6|1140|1140.8|1140.2|1140|1139.6|25200
1643185300000|2022-01-26 08:21:40|1140|1139.8|1141|1140.4|1141|1140.6|1140|1139.8|8438
1643185310000|2022-01-26 08:21:50|1140.8|1140.2|1140.6|1140.2|1141|1140.6|1140.2|1140|13690
1643185320000|2022-01-26 08:22:00|1140.8|1140.4|1141.8|1141.4|1141.8|1141.4|1140.8|1140.2|23722
1643185330000|2022-01-26 08:22:10|1142|1141.2|1142.2|1141.8|1142.6|1142.2|1141.8|1141.2|15757
1643185340000|2022-01-26 08:22:20|1142.4|1142|1142.2|1141.6|1142.4|1142|1141.8|1141.2|7007
1643185350000|2022-01-26 08:22:30|1142|1141.4|1141.8|1141.2|1142|1141.4|1141.6|1141|2393
1643185360000|2022-01-26 08:22:40|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.4|1141|3683
1643185370000|2022-01-26 08:22:50|1141.6|1141.2|1141.8|1141|1141.8|1141.4|1141.6|1141|948
1643185380000|2022-01-26 08:23:00|1142|1141.4|1142.2|1141.8|1142.2|1141.8|1142|1141.4|333
1643185390000|2022-01-26 08:23:10|1142|1141.6|1142.4|1141.8|1142.6|1142.2|1142|1141.6|7072
1643185400000|2022-01-26 08:23:20|1142.6|1142|1142.6|1142.2|1142.8|1142.2|1142.4|1142|2909
1643185410000|2022-01-26 08:23:30|1142.8|1142|1141.6|1141|1142.8|1142|1141.6|1141|4308
1643185420000|2022-01-26 08:23:40|1141.8|1141.2|1140.8|1140.4|1141.8|1141.2|1140.4|1140.2|13604
1643185430000|2022-01-26 08:23:50|1141|1140.6|1141.6|1141|1141.6|1141.2|1141|1140.6|2450
1643185440000|2022-01-26 08:24:00|1141.8|1141.2|1141.8|1141.4|1141.8|1141.4|1141.2|1141|2748
1643185450000|2022-01-26 08:24:10|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.4|1141.2|1472
1643185460000|2022-01-26 08:24:20|1142|1141.6|1142.4|1141.6|1142.4|1142|1141.6|1141.4|30490
1643185470000|2022-01-26 08:24:30|1142.6|1141.8|1142.6|1142.2|1142.8|1142.2|1142.6|1141.8|0
1643185480000|2022-01-26 08:24:40|1142.4|1142|1142.2|1141.8|1142.4|1142.2|1141.6|1141.2|14275
1643185490000|2022-01-26 08:24:50|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|168
1643185500000|2022-01-26 08:25:00|1142.6|1142.2|1143|1142.4|1143|1142.4|1142.6|1142.2|2176
1643185510000|2022-01-26 08:25:10|1143.2|1143|1143.4|1143|1143.8|1143.2|1143|1142.4|12063
1643185530000|2022-01-26 08:25:30|1143.6|1143.2|1143.4|1143|1143.6|1143.4|1143.4|1143|411
1643185540000|2022-01-26 08:25:40|1143|1142.8|1142.8|1142.2|1143|1142.8|1142.8|1142.2|8998
1643185550000|2022-01-26 08:25:50|1142.6|1142|1141.2|1140.8|1142.6|1142|1140.6|1140|13125
1643185560000|2022-01-26 08:26:00|1141.4|1141|1142.2|1141.6|1142.2|1141.8|1141.4|1141|1640
1643185570000|2022-01-26 08:26:10|1142|1141.8|1142|1141.8|1142|1141.8|1141.8|1141.4|8980
1643185580000|2022-01-26 08:26:20|1142.2|1142|1143|1142.8|1143|1142.8|1142.2|1141.6|11812
1643185590000|2022-01-26 08:26:30|1143.2|1143|1144.4|1143.8|1144.4|1144|1143.2|1143|10081
1643185600000|2022-01-26 08:26:40|1144.2|1143.6|1144|1143.6|1144.4|1143.6|1143.8|1143.6|0
1643185610000|2022-01-26 08:26:50|1144.2|1143.8|1144.2|1143.6|1144.6|1144.2|1144.2|1143.6|8723
1643185620000|2022-01-26 08:27:00|1144.4|1143.8|1143.6|1143|1144.4|1144.2|1143.4|1143|1275
1643185630000|2022-01-26 08:27:10|1143.4|1142.8|1143.6|1143.2|1143.6|1143.4|1143|1142.6|615
1643185640000|2022-01-26 08:27:20|1143.4|1143|1144|1143.4|1144|1143.6|1143.4|1142.6|4023
1643185650000|2022-01-26 08:27:30|1144.2|1143.6|1144.4|1144|1144.4|1144|1143.8|1143.2|4168
1643185660000|2022-01-26 08:27:40|1144.2|1143.6|1144.4|1143.8|1144.6|1143.8|1144|1143.4|373
1643185670000|2022-01-26 08:27:50|1144.2|1144|1144.4|1143.8|1144.4|1144|1144.2|1143.6|245
1643185680000|2022-01-26 08:28:00|1144.2|1144|1144.4|1144|1144.4|1144.2|1144.2|1143.6|943
1643185690000|2022-01-26 08:28:10|1144.2|1143.8|1143.8|1143.6|1144.4|1143.8|1143.8|1143.6|2126
1643185700000|2022-01-26 08:28:20|1144|1143.8|1144.4|1144|1144.4|1144.2|1144|1143.6|17217
1643185710000|2022-01-26 08:28:30|1144.2|1144.2|1144.2|1143.8|1144.2|1144.2|1143.4|1143|13094
1643185720000|2022-01-26 08:28:40|1144.4|1144|1143.8|1143.2|1144.4|1144|1143.6|1143.2|3608
1643185730000|2022-01-26 08:28:50|1143.6|1143.6|1143.4|1142.8|1143.6|1143.6|1143|1142.6|8362
1643185740000|2022-01-26 08:29:00|1143.2|1143|1143|1142.8|1143.4|1143.2|1143|1142.6|3985
1643185750000|2022-01-26 08:29:10|1142.8|1142.6|1143.6|1143|1143.6|1143|1142.6|1142.2|2401
1643185760000|2022-01-26 08:29:20|1143.4|1143.2|1144.4|1143.8|1144.4|1144|1143.4|1143.2|1112
1643185770000|2022-01-26 08:29:30|1144.2|1143.6|1144.4|1144|1144.4|1144|1143.6|1143.2|3642
1643185780000|2022-01-26 08:29:40|1144.2|1143.8|1144.2|1143.8|1144.2|1144|1143.8|1143.2|12959
1643185790000|2022-01-26 08:29:50|1144.4|1144|1144.4|1144|1144.4|1144.2|1144.2|1143.8|3072
1643185800000|2022-01-26 08:30:00|1144.2|1144.2|1144.4|1144.2|1144.4|1144.2|1144.2|1143.8|8154
1643185810000|2022-01-26 08:30:10|1144.6|1144.4|1145.8|1145.4|1146|1145.6|1144.4|1144|33805
1643185820000|2022-01-26 08:30:20|1146|1145.6|1147|1146.6|1147|1146.8|1146|1145.6|16483
1643185830000|2022-01-26 08:30:30|1147.2|1146.8|1148|1147.4|1148|1147.4|1147.2|1146.8|12584
1643185840000|2022-01-26 08:30:40|1147.8|1147.6|1148.8|1148.4|1149|1148.4|1147.6|1147.4|69983
1643185850000|2022-01-26 08:30:50|1148.6|1148.2|1149|1148.6|1149|1148.6|1148.4|1148|29853
1643185860000|2022-01-26 08:31:00|1149.2|1148.8|1148.8|1148.6|1149.2|1148.8|1148.8|1148.4|4438
1643185870000|2022-01-26 08:31:10|1149|1148.4|1149|1148.6|1149|1148.8|1148.6|1148.2|6859
1643185880000|2022-01-26 08:31:20|1148.8|1148.4|1149|1148.6|1149|1148.8|1148.6|1148.4|14581
1643185890000|2022-01-26 08:31:30|1148.8|1148.8|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|973
1643185900000|2022-01-26 08:31:40|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|8621
1643185910000|2022-01-26 08:31:50|1149.4|1149|1149.4|1149.2|1149.4|1149.2|1149.4|1149|5909
1643185920000|2022-01-26 08:32:00|1149.6|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149|5461
1643185930000|2022-01-26 08:32:10|1149.2|1149.4|1149.6|1149.2|1149.6|1149.4|1149.2|1149|7272
1643185940000|2022-01-26 08:32:20|1149.4|1149.4|1152|1151.6|1152|1151.6|1149.4|1149.4|169988
1643185950000|2022-01-26 08:32:30|1151.8|1151.4|1152.6|1152.2|1152.8|1152.2|1151|1150.6|32270
1643185960000|2022-01-26 08:32:40|1152.4|1152|1152.2|1151.8|1152.4|1152|1151.6|1151.2|36291
1643185970000|2022-01-26 08:32:50|1152.4|1152|1152|1151.6|1152.6|1152.2|1151.8|1151.6|18928
1643185980000|2022-01-26 08:33:00|1152.4|1151.4|1152.4|1152|1152.4|1152.2|1152.2|1151.4|10985
1643185990000|2022-01-26 08:33:10|1152.2|1151.8|1152|1151.6|1152.8|1152.4|1151.8|1151.4|11802
1643186000000|2022-01-26 08:33:20|1152.2|1151.8|1150.6|1150.4|1152.2|1151.8|1150|1149.2|13087
1643186010000|2022-01-26 08:33:30|1150.8|1150.2|1151|1150.6|1151|1150.6|1149.8|1149.4|17222
1643186020000|2022-01-26 08:33:40|1150.8|1150.4|1151.6|1151.2|1151.8|1151.2|1150.8|1150.4|6982
1643186030000|2022-01-26 08:33:50|1151.4|1151|1151|1150.6|1151.6|1151.2|1150.8|1150.4|2305
1643186040000|2022-01-26 08:34:00|1151.2|1150.4|1151.2|1151|1151.4|1151|1150.8|1150.4|587
1643186050000|2022-01-26 08:34:10|1151|1150.8|1151|1150.8|1151.4|1151.2|1150.8|1150.4|2605
1643186060000|2022-01-26 08:34:20|1151.2|1151|1151.2|1150.6|1152|1151.6|1151|1150.6|7981
1643186070000|2022-01-26 08:34:30|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.2|1150.6|1812
1643186080000|2022-01-26 08:34:40|1151.2|1150.6|1151.2|1150.6|1151.4|1151|1150.8|1150.4|3160
1643186090000|2022-01-26 08:34:50|1151|1150.8|1151.4|1151|1151.4|1151|1151|1150.8|1040
1643186100000|2022-01-26 08:35:00|1151.2|1150.8|1150.8|1150.4|1151.4|1151|1150.8|1150.4|3171
1643186110000|2022-01-26 08:35:10|1151|1150.6|1151|1150.6|1151.2|1150.8|1150.8|1150.4|878
1643186120000|2022-01-26 08:35:20|1151.2|1150.8|1151.2|1150.8|1151.2|1151|1151|1150.4|3609
1643186130000|2022-01-26 08:35:30|1151|1151|1151.2|1150.8|1151.4|1151.2|1151|1150.8|3651
1643186140000|2022-01-26 08:35:40|1151.4|1151|1150.8|1150.4|1152|1151.2|1150.8|1150.4|10675
1643186150000|2022-01-26 08:35:50|1150.6|1150.6|1150|1149.8|1150.8|1150.6|1149.2|1148.8|5798
1643186160000|2022-01-26 08:36:00|1149.8|1149.6|1149.6|1149.2|1149.8|1149.6|1149.2|1148.8|805
1643186170000|2022-01-26 08:36:10|1149.4|1149|1147.8|1147.4|1149.6|1149|1147.8|1147.4|2807
1643186180000|2022-01-26 08:36:20|1147.6|1147.2|1148.6|1148.2|1148.8|1148.4|1147.2|1146.6|5488
1643186190000|2022-01-26 08:36:30|1148.8|1148.4|1149|1148.8|1149|1148.8|1148.6|1148.4|0
1643186200000|2022-01-26 08:36:40|1149.2|1149|1147.2|1146.8|1149.2|1149|1147.2|1146.6|21076
1643186210000|2022-01-26 08:36:50|1147.4|1147.2|1146.8|1146.6|1147.4|1147.2|1146.6|1146.2|3265
1643186220000|2022-01-26 08:37:00|1147|1146.8|1146.6|1145.8|1147|1146.8|1146|1145.6|5803
1643186230000|2022-01-26 08:37:10|1146.8|1146|1145.8|1145.4|1146.8|1146.4|1145.8|1145.4|1329
1643186240000|2022-01-26 08:37:20|1146|1145.6|1146|1145.6|1146.2|1146|1145.8|1145.4|793
1643186250000|2022-01-26 08:37:30|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.4|1145.2|5296
1643186260000|2022-01-26 08:37:40|1145.6|1145.2|1145.6|1145.4|1145.8|1145.6|1145.6|1145.2|53
1643186270000|2022-01-26 08:37:50|1145.4|1145.2|1145.4|1144.8|1145.4|1145.2|1144.6|1144.4|4800
1643186280000|2022-01-26 08:38:00|1145.2|1144.6|1144|1143.6|1145.2|1144.6|1143.8|1143.2|9385
1643186290000|2022-01-26 08:38:10|1143.8|1143.4|1144.8|1144.4|1144.8|1144.6|1143.8|1143.4|5999
1643186300000|2022-01-26 08:38:20|1144.6|1144.2|1144.2|1143.8|1145.2|1144.8|1143.8|1143.4|7066
1643186310000|2022-01-26 08:38:30|1144|1143.6|1143.8|1143.6|1144|1143.6|1143.4|1143|2314
1643186320000|2022-01-26 08:38:40|1143.6|1143.4|1143.4|1143.2|1143.6|1143.6|1143|1142.8|15621
1643186330000|2022-01-26 08:38:50|1143.6|1143.4|1144.6|1144.4|1145.2|1144.8|1143.6|1143.4|10030
1643186340000|2022-01-26 08:39:00|1144.8|1144.2|1143.6|1143.2|1144.8|1144.4|1143.6|1143|1492
1643186350000|2022-01-26 08:39:10|1143.8|1143.4|1144.4|1143.8|1144.4|1143.8|1143.8|1143.4|526
1643186360000|2022-01-26 08:39:20|1144.6||1144.4||1144.6||1144.4||0
1643186370000|2022-01-26 08:39:30|1144.2|1144|1145|1144.8|1145.2|1144.8|1144|1144|5498
1643186380000|2022-01-26 08:39:40|1145.2|1145|1145.6|1145.4|1145.6|1145.4|1145|1144.8|9867
1643186390000|2022-01-26 08:39:50|1145.8|1145.6|1145.4|1144.8|1146|1145.6|1144.8|1144.6|5461
1643186400000|2022-01-26 08:40:00|1145.6|1145|1145.6|1145.4|1145.6|1145.4|1145.6|1145|504
1643186410000|2022-01-26 08:40:10|1145.8|1145.6|1146|1145.4|1146.2|1145.8|1145.8|1145.4|1317
1643186420000|2022-01-26 08:40:20|1145.8|1145|1145.6|1145.2|1145.8|1145.4|1145.4|1145|1520
1643186430000|2022-01-26 08:40:30|1145.8|1145|1146.2|1145.6|1146.2|1145.6|1145.8|1145|430
1643186440000|2022-01-26 08:40:40|1146|1145.4|1146.4|1145.8|1146.6|1145.8|1145.8|1145.4|2210
1643186450000|2022-01-26 08:40:50|1146.2|1145.4|1146.4|1146|1146.6|1146|1145.8|1145.2|10718
1643186460000|2022-01-26 08:41:00|1146.2|1145.6|1146.6|1146|1146.8|1146.2|1145.8|1145.2|6716
1643186470000|2022-01-26 08:41:10|1146.4|1145.8|1145.4|1145|1146.4|1146|1145|1144.6|2121
1643186480000|2022-01-26 08:41:20|1145.8|1144.8|1145.8|1145.2|1145.8|1145.2|1145.4|1144.8|388
1643186490000|2022-01-26 08:41:30|1145.6|1145.4|1145.4|1145|1145.6|1145.4|1145.4|1145|180
1643186500000|2022-01-26 08:41:40|1145.2|1144.8|1144.8|1144.4|1145.2|1144.8|1144.8|1144.4|1186
1643186510000|2022-01-26 08:41:50|1144.6|1144|1144.2|1143.4|1144.6|1144|1143.6|1143.2|2620
1643186520000|2022-01-26 08:42:00|1144|1143.6|1144|1143.6|1144.2|1143.6|1143.8|1143.6|0
1643186530000|2022-01-26 08:42:10|1143.8|1143.4|1143.4|1143|1144|1143.4|1143.2|1142.6|1983
1643186540000|2022-01-26 08:42:20|1143.6|1143.2|1143.4|1143|1143.8|1143.6|1143.4|1142.8|5737
1643186550000|2022-01-26 08:42:30|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.4|2519
1643186560000|2022-01-26 08:42:40|1142.8|1142.4|1142.4|1142|1142.8|1142.4|1142.2|1141.6|863
1643186570000|2022-01-26 08:42:50|1142.6|1142.2|1141.6|1141.2|1142.6|1142.2|1141.6|1141.2|6144
1643186580000|2022-01-26 08:43:00|1141.8|1141.4|1141.6|1141.4|1141.8|1141.4|1141.6|1141.2|88
1643186590000|2022-01-26 08:43:10|1141.4|1141.2|1141.2|1140.8|1141.6|1141.2|1140.8|1140.6|20452
1643186600000|2022-01-26 08:43:20|1141|1140.6|1141.8|1141.6|1141.8|1141.6|1140.8|1140.6|2713
1643186610000|2022-01-26 08:43:30|1142|1141.8|1142.4|1141.8|1142.4|1142|1142|1141.6|1744
1643186620000|2022-01-26 08:43:40|1142.6|1142|1144.2|1143.6|1144.2|1143.6|1142.4|1141.8|22822
1643186640000|2022-01-26 08:44:00|1144|1143.4|1144.4|1144|1144.6|1144|1143.4|1143|8687
1643186650000|2022-01-26 08:44:10|1144.6|1144.2|1145.4|1144.8|1145.4|1144.8|1144.6|1144.2|3795
1643186660000|2022-01-26 08:44:20|1145.2|1144.6|1145.4|1144.8|1145.4|1144.8|1145.2|1144.6|0
1643186670000|2022-01-26 08:44:30|1145.6|1145|1144.6|1144|1145.6|1145.2|1143.6|1143.2|84539
1643186680000|2022-01-26 08:44:40|1144.4|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144|1250
1643186690000|2022-01-26 08:44:50|1144.6|1144.6|1145.6|1145|1145.6|1145|1144.6|1144.4|4898
1643186700000|2022-01-26 08:45:00|1145.8|1145.2|1146.6|1146|1146.6|1146.2|1145.8|1145.2|10215
1643186710000|2022-01-26 08:45:10|1146.4|1146.2|1146.8|1146.2|1147|1146.4|1146.4|1146|2878
1643186720000|2022-01-26 08:45:20|1146.6|1146|1146.2|1145.6|1146.6|1146.2|1145.8|1145.4|7889
1643186730000|2022-01-26 08:45:30|1146|1145.4|1146.2|1145.8|1146.2|1145.8|1145.6|1145|11598
1643186740000|2022-01-26 08:45:40|1146.6|1146|1146.2|1145.6|1146.6|1146.2|1146.2|1145.4|2292
1643186750000|2022-01-26 08:45:50|1146|1145.4|1145.6|1145.2|1146|1145.6|1145.4|1144.8|5522
1643186760000|2022-01-26 08:46:00|1145.8|1145|1145|1144.6|1145.8|1145.2|1144.8|1144.4|5457
1643186770000|2022-01-26 08:46:10|1144.8|1144.4|1144.2|1143.6|1145|1144.4|1144|1143.4|7432
1643186780000|2022-01-26 08:46:20|1144|1143.4|1143.2|1142.6|1144|1143.4|1143|1142.6|1678
1643186790000|2022-01-26 08:46:30|1143|1142.4|1144|1143.4|1144|1143.6|1142.6|1142|15797
1643186800000|2022-01-26 08:46:40|1143.8|1143.2|1143.8|1143.2|1144|1143.6|1143.2|1142.8|2534
1643186810000|2022-01-26 08:46:50|1144.2|1143.6|1144.6|1144|1145.2|1144.4|1144.2|1143.4|2643
1643186820000|2022-01-26 08:47:00|1144.8|1144.2|1144|1143.8|1144.8|1144.2|1144|1143.6|3955
1643186830000|2022-01-26 08:47:10|1144.2|1143.6|1143.6|1143|1144.2|1143.6|1143.4|1143|1525
1643186840000|2022-01-26 08:47:20|1143.8|1143.2|1143.6|1143|1144.2|1143.8|1143.6|1143|2417
1643186850000|2022-01-26 08:47:30|1143.4|1143.2|1143.4|1142.8|1143.4|1143.2|1143.2|1142.8|1309
1643186860000|2022-01-26 08:47:40|1143.6|1143|1143.6|1143.2|1144|1143.6|1143.6|1143|2493
1643186870000|2022-01-26 08:47:50|1143.4|1143|1143.2|1142.6|1143.6|1143.2|1143|1142.4|1828
1643186880000|2022-01-26 08:48:00|1143.4|1143|1144.2|1143.6|1144.2|1143.6|1143.4|1143|3438
1643186890000|2022-01-26 08:48:10|1144|1143.8|1144|1143.8|1144.4|1143.8|1143.8|1143.4|1741
1643186900000|2022-01-26 08:48:20|1144.2|1144|1144.4|1144|1144.8|1144.4|1144.2|1143.8|2590
1643186910000|2022-01-26 08:48:30|1144.6|1144.2|1144.4|1143.8|1144.6|1144.2|1144.2|1143.6|1629
1643186920000|2022-01-26 08:48:40|1144.6|1144|1144|1143.4|1144.8|1144.2|1143.8|1143.4|4856
1643186930000|2022-01-26 08:48:50|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.4|1606
1643186940000|2022-01-26 08:49:00|1144.2|1143.8|1144.8|1144.4|1144.8|1144.4|1144.2|1143.8|10632
1643186950000|2022-01-26 08:49:10|1145|1144.6|1145.4|1145|1145.4|1145|1145|1144.6|2394
1643186960000|2022-01-26 08:49:20|1145.2|1144.8|1145|1144.4|1145.2|1144.8|1144.8|1144.2|2342
1643186970000|2022-01-26 08:49:30|1144.8|1144.6|1145|1144.4|1145.2|1145|1144.8|1144.4|5163
1643186980000|2022-01-26 08:49:40|1144.8|1144.6|1143.8|1143.4|1144.8|1144.6|1143.8|1143.2|3998
1643186990000|2022-01-26 08:49:50|1143.6|1143.2|1143|1142.2|1143.6|1143.2|1143|1142.2|1070
1643187000000|2022-01-26 08:50:00|1143.4|1142.6|1143.4|1143|1143.8|1143.4|1143.4|1142.4|2749
1643187010000|2022-01-26 08:50:10|1143.2|1142.8|1143|1142.4|1143.4|1142.8|1142.8|1142.2|2033
1643187020000|2022-01-26 08:50:20|1143.2|1142.6|1142.8|1142.2|1143.4|1142.8|1142.8|1142.2|726
1643187030000|2022-01-26 08:50:30|1142.6|1142|1142|1141.6|1142.6|1142.2|1142|1141.6|4225
1643187040000|2022-01-26 08:50:40|1141.8|1141.4|1141.6|1141.2|1142|1141.4|1141.6|1141.2|127
1643187050000|2022-01-26 08:50:50|1141.4|1141|1141.2|1140.8|1142|1141.8|1140.8|1140.4|45588
1643187060000|2022-01-26 08:51:00|1141|1140.6|1139.8|1139.4|1141|1140.6|1139.8|1139.4|11957
1643187070000|2022-01-26 08:51:10|1139.6|1139.6|1140|1139.6|1140|1139.6|1139|1138.4|45657
1643187080000|2022-01-26 08:51:20|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.2|1138.8|2279
1643187090000|2022-01-26 08:51:30|1139.8|1139.4|1139.8|1139.2|1140|1139.6|1139.4|1138.8|5464
1643187100000|2022-01-26 08:51:40|1139.2|1139|1139.2|1138.6|1139.2|1139|1138.8|1138.2|22458
1643187110000|2022-01-26 08:51:50|1139|1138.4|1140.4|1139.8|1140.6|1140.2|1138.8|1138.4|40969
1643187120000|2022-01-26 08:52:00|1140.2|1140|1141.2|1140.6|1141.2|1140.6|1140.2|1139.8|3347
1643187130000|2022-01-26 08:52:10|1141|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.4|866
1643187140000|2022-01-26 08:52:20|1140.6|1140.2|1139.6|1139|1140.6|1140.2|1139|1138.6|5314
1643187150000|2022-01-26 08:52:30|1139.8|1139.4|1139.4|1138.8|1139.8|1139.4|1139|1138.4|3047
1643187160000|2022-01-26 08:52:40|1139.2|1139|1139.4|1138.6|1139.4|1139|1139.2|1138.4|1164
1643187170000|2022-01-26 08:52:50|1139.2|1138.4|1139|1138.4|1139.2|1138.4|1138.8|1138.4|0
1643187180000|2022-01-26 08:53:00|1138.8|1138.6|1139|1138.4|1139.2|1138.8|1138.8|1138.4|512
1643187190000|2022-01-26 08:53:10|1139.2|1138.6|1139|1138.6|1139.4|1138.6|1139|1138.6|0
1643187200000|2022-01-26 08:53:20|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|0
1643187210000|2022-01-26 08:53:30|1138.6|1138.2|1138.6|1138.2|1138.8|1138.4|1138.4|1138|1406
1643187220000|2022-01-26 08:53:40|1138.4|1138|1139|1138.6|1139|1138.6|1138|1137.4|59707
1643187230000|2022-01-26 08:53:50|1139.2|1138.4|1139.8|1139.2|1140|1139.6|1139.2|1138.4|4871
1643187240000|2022-01-26 08:54:00|1139.6|1139|1139.6|1139|1139.6|1139.2|1139|1138.8|1022
1643187250000|2022-01-26 08:54:10|1139.4|1138.8|1139|1138.4|1139.6|1139|1139|1138.4|258
1643187260000|2022-01-26 08:54:20|1138.8|1138.8|1138.6|1138|1138.8|1138.8|1138.2|1137.8|634
1643187270000|2022-01-26 08:54:30|1138.4|1137.8|1138.8|1138|1138.8|1138.4|1138|1137.6|10640
1643187280000|2022-01-26 08:54:40|1138.6|1138.4|1139.2|1138.6|1139.2|1138.6|1138.4|1138.2|6646
1643187290000|2022-01-26 08:54:50|1139|1138.4|1138.4|1137.6|1139|1138.6|1138.2|1137.6|2432
1643187300000|2022-01-26 08:55:00|1138.2|1138|1138.4|1137.6|1138.8|1138|1138.2|1137.6|0
1643187310000|2022-01-26 08:55:10|1138.6|1137.8|1139.4|1138.6|1139.4|1138.6|1138.4|1137.8|2273
1643187320000|2022-01-26 08:55:20|1139.2|1138.4|1138.6|1138.2|1139.2|1138.4|1138.6|1138.2|1264
1643187330000|2022-01-26 08:55:30|1138.4|1138|1137.8|1137.2|1138.4|1138|1137.4|1137|1350
1643187340000|2022-01-26 08:55:40|1138|1137.6|1138.4|1137.6|1138.4|1137.6|1138|1137.4|0
1643187350000|2022-01-26 08:55:50|1138.2|1137.4|1137|1136.4|1138.2|1137.4|1137|1136.4|1387
1643187360000|2022-01-26 08:56:00|1137.2|1136.6|1137.6|1137|1137.6|1137.2|1137.2|1136.6|2264
1643187370000|2022-01-26 08:56:10|1137.4|1136.8|1137.2|1136.8|1137.6|1137|1137|1136.6|4761
1643187380000|2022-01-26 08:56:20|1137.4|1137|1136.8|1136.4|1137.6|1137|1136.8|1136.4|1529
1643187390000|2022-01-26 08:56:30|1137|1136.6|1137.6|1137|1137.6|1137|1136.8|1136.2|2782
1643187400000|2022-01-26 08:56:40|1137.4|1137.2|1138.6|1138|1138.6|1138.2|1137.2|1137|12109
1643187410000|2022-01-26 08:56:50|1138.8|1138.2|1138|1137.4|1138.8|1138.2|1137.4|1137.2|16488
1643187420000|2022-01-26 08:57:00|1137.8|1137.6|1138|1137.4|1138|1137.6|1137.8|1137.4|0
1643187430000|2022-01-26 08:57:10|1138.2|1137.6|1138.6|1138.2|1138.6|1138.2|1137.8|1137.4|4627
1643187440000|2022-01-26 08:57:20|1138.8|1138|1139|1138.6|1139|1138.6|1138.8|1138|6954
1643187450000|2022-01-26 08:57:30|1138.8|1138.4|1138.6|1137.8|1138.8|1138.4|1138.4|1137.8|4829
1643187460000|2022-01-26 08:57:40|1138.4|1138|1138.6|1138|1138.6|1138.2|1138.2|1138|953
1643187470000|2022-01-26 08:57:50|1138.8|1138.2|1139|1138.6|1139|1138.6|1138.8|1138.2|1343
1643187480000|2022-01-26 08:58:00|1138.8|1138.4|1139.4|1139|1139.4|1139.2|1138.6|1138|9750
1643187490000|2022-01-26 08:58:10|1139.6|1139.2|1139.6|1139|1139.8|1139.4|1139.6|1139|1254
1643187500000|2022-01-26 08:58:20|1139.4|1139.2|1139.6|1139|1139.8|1139.2|1139.4|1139|0
1643187510000|2022-01-26 08:58:30|1139.8|1139.4|1139.6|1139.2|1140|1139.8|1139.6|1139.2|4500
1643187520000|2022-01-26 08:58:40|1139.8|1139.4|1140.4|1140|1140.6|1140.2|1139.8|1139.4|3371
1643187530000|2022-01-26 08:58:50|1140.2|1139.8|1139.6|1139.2|1140.6|1140|1139.6|1139.2|9307
1643187540000|2022-01-26 08:59:00|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|2336
1643187550000|2022-01-26 08:59:10|1139.8|1139.4|1139.6|1139|1140|1139.4|1139.4|1139|9916
1643187560000|2022-01-26 08:59:20|1139.8|1139.2|1140|1139.6|1140|1139.6|1139.8|1139|141
1643187570000|2022-01-26 08:59:30|1139.8|1139.4|1140|1139.4|1140|1139.6|1139.8|1139.4|5667
1643187580000|2022-01-26 08:59:40|1140.2|1139.6|1140.8|1140.4|1141|1140.4|1140.2|1139.6|2181
1643187590000|2022-01-26 08:59:50|1141|1140.6|1141|1140.8|1141|1140.8|1141|1140.6|3113
1643187600000|2022-01-26 09:00:00|1140.8|1140.6|1140.2|1139.8|1141|1140.8|1140|1139.6|14654
1643187610000|2022-01-26 09:00:10|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|0
1643187620000|2022-01-26 09:00:20|1140.2|1139.8|1140.2|1139.6|1140.2|1140|1140|1139.6|2804
1643187630000|2022-01-26 09:00:30|1140||1140||1140||1140||0
1643187640000|2022-01-26 09:00:40|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140|1139.6|3862
1643187650000|2022-01-26 09:00:50|1140.8|1140.4|1140.4|1140|1140.8|1140.4|1140.4|1140|1537
1643187660000|2022-01-26 09:01:00|1140.6|1140.2|1140.8|1140.4|1141|1140.6|1140.6|1140.2|4227
1643187670000|2022-01-26 09:01:10|1141|1140.6|1141.2|1140.6|1141.2|1140.8|1141|1140.6|0
1643187680000|2022-01-26 09:01:20|1141|1140.4|1140.6|1140.2|1141|1140.4|1140.6|1140.2|9244
1643187690000|2022-01-26 09:01:30|1140.4|1140|1139.6|1139|1140.4|1140|1139.6|1139|7086
1643187710000|2022-01-26 09:01:50|1139.8|1139.2|1139.8|1139.2|1140|1139.4|1139.6|1139|316
1643187720000|2022-01-26 09:02:00|1139.6|1139|1139.6|1139|1139.8|1139.4|1139.4|1139|1111
1643187730000|2022-01-26 09:02:10|1139.8|1139.2|1140|1139.6|1140|1139.6|1139.8|1139.2|1654
1643187740000|2022-01-26 09:02:20|1139.8|1139.4|1140|1139.2|1140|1139.4|1139.6|1139.2|5899
1643187750000|2022-01-26 09:02:30|1139.6|1139|1139.8|1139.2|1139.8|1139.2|1139.6|1139|0
1643187760000|2022-01-26 09:02:40|1140|1139.4|1139.8|1139.4|1140|1139.4|1139.8|1139.4|0
1643187770000|2022-01-26 09:02:50|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.2|2658
1643187780000|2022-01-26 09:03:00|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1643187790000|2022-01-26 09:03:10|1139.8|1139.4|1139.8|1139.4|1140|1139.4|1139.8|1139.4|2900
1643187800000|2022-01-26 09:03:20|1140|1139.6|1140.6|1140|1140.6|1140|1140|1139.6|7572
1643187810000|2022-01-26 09:03:30|1140.8|1140.2|1141|1140.6|1141|1140.6|1140.8|1140.2|1814
1643187820000|2022-01-26 09:03:40|1140.8|1140.4|1140.6|1140|1141|1140.6|1140.6|1140|247
1643187830000|2022-01-26 09:03:50|1140.4|1139.8|1140.4|1139.8|1140.4|1139.8|1140.4|1139.8|0
1643187840000|2022-01-26 09:04:00|1140.2|1140|1140|1139.4|1140.2|1140|1140|1139.4|1490
1643187850000|2022-01-26 09:04:10|1139.8|1139.2|1139.4|1139|1140|1139.6|1139.4|1139|2341
1643187860000|2022-01-26 09:04:20|1139.2|1138.8|1138.4|1137.8|1139.2|1138.8|1138.4|1137.8|2485
1643187870000|2022-01-26 09:04:30|1138.2|1137.6|1137.6|1137.2|1138.2|1137.6|1137.4|1137|4320
1643187880000|2022-01-26 09:04:40|1137.4|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|1061
1643187890000|2022-01-26 09:04:50|1137.4|1137.4|1138|1137.6|1138|1137.6|1137.4|1137.4|512
1643187900000|2022-01-26 09:05:00|1138.2|1137.8|1137.8|1137.4|1138.2|1137.8|1137.6|1137.2|2893
1643187910000|2022-01-26 09:05:10|1138|1137.6|1137.6|1137.2|1138|1137.8|1137.4|1137|5865
1643187920000|2022-01-26 09:05:20|1137.4|1137|1137.2|1136.8|1137.6|1137.2|1137|1136.8|7681
1643187930000|2022-01-26 09:05:30|1137.4|1137|1137.6|1137|1138|1137.6|1137.4|1137|3442
1643187940000|2022-01-26 09:05:40|1137.8|1137.4|1138.2|1137.8|1138.2|1137.8|1137.6|1137.2|3116
1643187950000|2022-01-26 09:05:50|1138.4|1138|1138.6|1138|1138.6|1138|1138.4|1138|201
1643187960000|2022-01-26 09:06:00|1138.4|1137.8|1138.2|1137.6|1138.4|1137.8|1138|1137.6|932
1643187970000|2022-01-26 09:06:10|1138.4|1137.8|1138.6|1138.2|1138.6|1138.2|1138.4|1137.8|0
1643187980000|2022-01-26 09:06:20|1138.8|1138.4|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|0
1643187990000|2022-01-26 09:06:30|1139.4|1139|1139.2|1138.6|1139.6|1139.2|1138.8|1138.4|9510
1643188000000|2022-01-26 09:06:40|1139.4|1138.8|1139.6|1139.2|1139.8|1139.4|1139.4|1138.8|7627
1643188010000|2022-01-26 09:06:50|1139.4|1139.4|1140|1139.4|1140|1139.4|1139.4|1139.4|325
1643188020000|2022-01-26 09:07:00|1140.2|1139.6|1140.4|1140|1140.6|1140|1140|1139.6|8121
1643188030000|2022-01-26 09:07:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|2476
1643188040000|2022-01-26 09:07:20|1140.4|1140|1140.8|1140.2|1140.8|1140.2|1140.4|1140|200
1643188050000|2022-01-26 09:07:30|1140.4|1140|1140|1139.4|1140.6|1140|1139.8|1139.4|9919
1643188060000|2022-01-26 09:07:40|1140.2|1139.6|1140.8|1140.2|1140.8|1140.2|1140.2|1139.6|4454
1643188080000|2022-01-26 09:08:00|1141|1140.6|1140.8|1140.4|1141.2|1140.8|1140.8|1140.4|8113
1643188090000|2022-01-26 09:08:10|1141|1140.6|1140.6|1140.2|1141|1140.6|1140.6|1140.2|3580
1643188100000|2022-01-26 09:08:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1643188110000|2022-01-26 09:08:30||1140.6||1140.4||1140.6||1140.4|316
1643188120000|2022-01-26 09:08:40|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|899
1643188130000|2022-01-26 09:08:50|||||||||1003
1643188140000|2022-01-26 09:09:00|1140.4|1140.4|1141.6|1141.2|1142|1141.4|1140.4|1140.4|16664
1643188150000|2022-01-26 09:09:10|1141.8|1141.4|1141.6|1141|1142|1141.4|1141.4|1140.8|1243
1643188160000|2022-01-26 09:09:20|1141.4|1141.2|1142|1141.6|1142|1141.8|1141.4|1141|11656
1643188170000|2022-01-26 09:09:30|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141|1140.8|5952
1643188180000|2022-01-26 09:09:40|1141.2|1141|1141.6|1141|1141.6|1141.2|1141|1140.8|21137
1643188190000|2022-01-26 09:09:50|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|5000
1643188200000|2022-01-26 09:10:00|1141.4|1141.4|1142|1141.4|1142.2|1141.8|1141.4|1141.4|7905
1643188210000|2022-01-26 09:10:10||1141.6||1141.6||1141.6||1141.6|0
1643188220000|2022-01-26 09:10:20|1141.8|1141.4|1142.2|1141.4|1142.2|1141.6|1141.4|1141|17843
1643188230000|2022-01-26 09:10:30|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.8|1141.2|800
1643188240000|2022-01-26 09:10:40|1142|1141.6|1142.6|1142.2|1142.6|1142.2|1142|1141.6|5016
1643188250000|2022-01-26 09:10:50|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.4|1142.2|2569
1643188260000|2022-01-26 09:11:00|1142.4|1142|1142.8|1142.2|1142.8|1142.4|1141.8|1141.4|7800
1643188280000|2022-01-26 09:11:20|1143|1142.4|1143.2|1142.4|1143.2|1142.8|1143|1142.4|8466
1643188300000|2022-01-26 09:11:40|1143|1142.2|1143.2|1142.6|1143.2|1142.6|1142.8|1142.2|0
1643188310000|2022-01-26 09:11:50|1143.4|1142.8|1144|1143.6|1144.2|1143.8|1143.4|1142.8|9467
1643188320000|2022-01-26 09:12:00|1144.2|1143.8|1144.8|1144.4|1145|1144.6|1144.2|1143.8|17831
1643188330000|2022-01-26 09:12:10|1144.6|1144.2|1144|1143.2|1145|1144.6|1143.4|1143|29484
1643188340000|2022-01-26 09:12:20|1143.8|1143.4|1143.4|1142.8|1143.8|1143.4|1143|1142.8|25936
1643188350000|2022-01-26 09:12:30|1143.2|1142.6|1142.6|1142|1143.2|1142.6|1142.6|1142|3667
1643188360000|2022-01-26 09:12:40|1142.4|1141.8|1142.2|1141.6|1142.4|1141.8|1141.4|1141.2|19310
1643188370000|2022-01-26 09:12:50|1142.4||1142.4||1142.4||1142.4||0
1643188380000|2022-01-26 09:13:00|1142.6|1141.8|1142.6|1142|1142.8|1142.4|1142.6|1141.8|0
1643188390000|2022-01-26 09:13:10|1142.4|1142.2|1142.6|1142.2|1142.8|1142.2|1142.2|1141.8|4300
1643188400000|2022-01-26 09:13:20|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|473
1643188410000|2022-01-26 09:13:30|1143|1142.6|1142.8|1142.2|1143|1142.8|1142.2|1141.8|7259
1643188420000|2022-01-26 09:13:40|1142.2|1142|1141.8|1141.2|1142.2|1142|1141.8|1141.2|19645
1643188430000|2022-01-26 09:13:50|1141.6|1141|1142|1141.6|1142|1141.6|1141.6|1141|8612
1643188440000|2022-01-26 09:14:00|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.8|2854
1643188450000|2022-01-26 09:14:10|1142.4|1142|1143|1142.6|1143|1142.6|1142.4|1142|14227
1643188460000|2022-01-26 09:14:20|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1142.8|1142.6|1873
1643188470000|2022-01-26 09:14:30|1143.2|1142.8|1143.4|1143|1143.8|1143.6|1142.8|1142.6|69729
1643188480000|2022-01-26 09:14:40|1143.6|1143.2|1143.4|1143|1143.8|1143.4|1143|1142.4|29272
1643188500000|2022-01-26 09:15:00|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.2|1143|11106
1643188510000|2022-01-26 09:15:10|1143.4|1143|1143.8|1143.2|1143.8|1143.4|1143|1142.6|11081
1643188520000|2022-01-26 09:15:20|1143.6|1143|1145.4|1144.8|1145.6|1145.2|1143.4|1143|65642
1643188530000|2022-01-26 09:15:30|1144.6|1144.4|1144.6|1144|1144.6|1144.4|1144|1143.6|14834
1643188540000|2022-01-26 09:15:40|1144.8|1144.2|1144.8|1144.4|1145|1144.6|1144.6|1144|5890
1643188550000|2022-01-26 09:15:50|1145||1145||1145||1145||300
1643188570000|2022-01-26 09:16:10|1144.8|1144.6|1145.4|1145|1145.4|1145|1144.8|1144.6|4649
1643188580000|2022-01-26 09:16:20|1145.2|1144.8|1145.2|1144.8|1145.4|1145.2|1145|1144.6|5562
1643188590000|2022-01-26 09:16:30|1145|1144.6|1145|1144.6|1145.2|1144.6|1144.6|1144.4|5006
1643188600000|2022-01-26 09:16:40|1144.8|1144.4|1146|1145.4|1146|1145.4|1144.6|1144.2|7683
1643188610000|2022-01-26 09:16:50|1145.8|1145.2|1146.6|1146|1146.6|1146|1145.6|1145.2|7477
1643188620000|2022-01-26 09:17:00|1146.4|1146.2|1147.2|1146.8|1147.2|1146.8|1146.4|1146.2|11292
1643188630000|2022-01-26 09:17:10|1147.4|1146.6|1146.8|1146.4|1147.4|1147|1146.8|1146.4|15596
1643188640000|2022-01-26 09:17:20|1147|1146.6|1146.6|1146|1147|1146.6|1146.6|1146|1377
1643188650000|2022-01-26 09:17:30|1146.4||1146.6||1146.6||1146.4||0
1643188660000|2022-01-26 09:17:40|1146.8|1146.2|1147|1146.4|1147|1146.6|1146.8|1146.2|500
1643188670000|2022-01-26 09:17:50|1146.8|1146.6|1147|1146.4|1147|1146.6|1146.6|1146.2|279
1643188680000|2022-01-26 09:18:00|1146.8|1146.2|1146.8|1146.4|1146.8|1146.4|1146.2|1146|11745
1643188690000|2022-01-26 09:18:10|1147|1146.6|1147.6|1146.8|1147.6|1146.8|1147|1146.2|2881
1643188700000|2022-01-26 09:18:20|1147.4|1147|1148.6|1148|1149|1148.6|1147.4|1147|26966
1643188710000|2022-01-26 09:18:30|1148.8|1148.2|1149|1148.8|1149|1148.8|1148.8|1148|2239
1643188720000|2022-01-26 09:18:40|1149.4|1149|1149.8|1149.2|1150|1149.6|1149|1148.4|27075
1643188730000|2022-01-26 09:18:50|1149.6|1149|1149.8|1149.2|1149.8|1149.2|1149.6|1149|0
1643188740000|2022-01-26 09:19:00|1149.4|1149|1150.6|1150|1150.8|1150.4|1149.4|1149|16353
1643188750000|2022-01-26 09:19:10|1150.4|1150.2|1150.6|1150|1150.6|1150.2|1150.4|1149.8|120
1643188760000|2022-01-26 09:19:20|1150.4|1150.2|1150.8|1150.4|1150.8|1150.4|1150.2|1150|4437
1643188770000|2022-01-26 09:19:30|1150.6|1150.2|1150.6|1150|1150.6|1150.2|1150.2|1149.6|3651
1643188780000|2022-01-26 09:19:40|1150.4|1149.8|1150.4|1150|1150.4|1150|1150|1149.8|3740
1643188790000|2022-01-26 09:19:50|1150.2|1149.8|1150.4|1149.8|1150.4|1150|1150.2|1149.8|1583
1643188800000|2022-01-26 09:20:00|1150.2|1150.2|1150.4|1149.8|1150.4|1150.2|1150.2|1149.8|581
1643188810000|2022-01-26 09:20:10|1150.2|1150|1150.6|1150|1150.6|1150|1150.2|1149.8|3606
1643188820000|2022-01-26 09:20:20|1150.4|1149.8|1150|1149.4|1150.4|1150|1150|1149.4|3024
1643188830000|2022-01-26 09:20:30|1149.8|1149.2|1148.2|1147.6|1149.8|1149.2|1148.2|1147.6|15039
1643188840000|2022-01-26 09:20:40|1148|1147.4|1147.8|1147.4|1148|1147.6|1147.4|1147|12699
1643188850000|2022-01-26 09:20:50|1147.6|1147.2|1147|1146.4|1148|1147.4|1147|1146.4|2335
1643188860000|2022-01-26 09:21:00|1146.8|1146.2|1146.6|1146|1146.8|1146.2|1146.6|1146|0
1643188870000|2022-01-26 09:21:10|1146.4|1146.2|1147.6|1147.2|1147.8|1147.2|1146.4|1146.2|21601
1643188880000|2022-01-26 09:21:20|1147.4|1147|1147.4|1146.8|1147.8|1147.2|1147.4|1146.8|0
1643188890000|2022-01-26 09:21:30|1147.6|1147|1147.6|1147|1147.6|1147|1147.4|1146.8|1000
1643188900000|2022-01-26 09:21:40|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147|1517
1643188910000|2022-01-26 09:21:50|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|2133
1643188920000|2022-01-26 09:22:00|1148|1147.6|1148.4|1148|1148.4|1148|1147.8|1147.2|18301
1643188930000|2022-01-26 09:22:10|1148.6|1147.8|1148.6|1148.2|1148.6|1148.2|1148.6|1147.8|657
1643188940000|2022-01-26 09:22:20|1148.8|1148.4|1148.8|1148.2|1148.8|1148.4|1148.6|1148.2|500
1643188950000|2022-01-26 09:22:30||1148.4||1148.4||1148.4||1148.2|0
1643188960000|2022-01-26 09:22:40|1148.4|1148.2|1148.8|1148.4|1148.8|1148.6|1148.4|1148.2|11964
1643188970000|2022-01-26 09:22:50|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.6|3397
1643188980000|2022-01-26 09:23:00|1149.2|1148.4|1149.8|1149.2|1149.8|1149.2|1149.2|1148.4|3961
1643188990000|2022-01-26 09:23:10|1149.6|1149|1149|1148.6|1149.6|1149|1149|1148.6|3926
1643189000000|2022-01-26 09:23:20|1149.2||1149.2||1149.2||1149.2||771
1643189020000|2022-01-26 09:23:40|1149.4|1148.8|1148.8|1148.4|1149.4|1148.8|1148.6|1148.2|1038
1643189030000|2022-01-26 09:23:50|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|0
1643189040000|2022-01-26 09:24:00|1149|1148.2|1148.8|1148.2|1149|1148.2|1148.4|1148|2155
1643189050000|2022-01-26 09:24:10|1149|1148.4|1149.2|1148.6|1149.2|1148.8|1148.8|1148.2|9473
1643189060000|2022-01-26 09:24:20|1149.4|1148.8|1149.4|1149|1149.4|1149|1149.4|1148.8|2761
1643189070000|2022-01-26 09:24:30||1148.8||1148.8||1149.2||1148.8|325
1643189080000|2022-01-26 09:24:40|1149.6|1149.2|1150|1149.4|1150|1149.4|1149.6|1149.2|7213
1643189090000|2022-01-26 09:24:50|1149.8|1149.6|1149.6|1149|1149.8|1149.6|1149.6|1149|2351
1643189100000|2022-01-26 09:25:00|1149.8|1149.2|1150|1149.6|1150|1149.6|1149.8|1149.2|200
1643189110000|2022-01-26 09:25:10||1149.4||1149.6||1149.6||1149.4|0
1643189120000|2022-01-26 09:25:20|1150.2|1150|1150.6|1150|1151|1150.6|1150.2|1150|29615
1643189130000|2022-01-26 09:25:30|1150.4|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150.2|2000
1643189140000|2022-01-26 09:25:40|1150.4|1150.4|1150.2|1149.8|1150.4|1150.4|1150.2|1149.8|536
1643189150000|2022-01-26 09:25:50|1150.4|1150|1150.4|1150|1150.4|1150|1150.4|1150|1014
1643189160000|2022-01-26 09:26:00|1150|1149.8|1150.6|1150.2|1150.6|1150.4|1150|1149.8|16100
1643189170000|2022-01-26 09:26:10|1150.4|1150|1150.4|1150.2|1150.6|1150.2|1150.2|1149.8|3624
1643189180000|2022-01-26 09:26:20|1150.6||1150.6||1150.6||1150.6||150
1643189190000|2022-01-26 09:26:30|1150.4|1150|1149.4|1149|1150.4|1150|1149.2|1148.8|8093
1643189200000|2022-01-26 09:26:40|1149.2|1148.8|1148.8|1148.2|1149.2|1148.8|1148.8|1148.2|412
1643189210000|2022-01-26 09:26:50|1148.6|1147.6|1147.4|1147|1148.6|1147.6|1147|1146.8|19271
1643189220000|2022-01-26 09:27:00|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1146.8|1146.4|6288
1643189230000|2022-01-26 09:27:10|1146.8|1146.6|1147|1146.6|1147.2|1146.6|1146.6|1146.2|11786
1643189240000|2022-01-26 09:27:20|1146.8|1146.4|1146.2|1145.8|1147|1146.6|1146.2|1145.8|5075
1643189250000|2022-01-26 09:27:30|1146.4|1146|1146.2|1145.8|1146.6|1146.2|1146.2|1145.8|6815
1643189270000|2022-01-26 09:27:50|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|1128
1643189280000|2022-01-26 09:28:00|1146.4|1146.4|1146.8|1146.4|1146.8|1146.4|1146.4|1146.4|7634
1643189290000|2022-01-26 09:28:10|1146.4|1146.2|1145.8|1145.2|1146.4|1146.2|1144.8|1144.6|43022
1643189300000|2022-01-26 09:28:20|1146|1145.4|1146.4|1146|1146.4|1146|1146|1145.4|621
1643189310000|2022-01-26 09:28:30|1146.2|1145.8|1146.6|1146.2|1146.6|1146.2|1146.2|1145.8|3006
1643189320000|2022-01-26 09:28:40|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146|447
1643189330000|2022-01-26 09:28:50|1146.8|1146|1146.8|1146.4|1146.8|1146.4|1146.8|1146|635
1643189340000|2022-01-26 09:29:00|1146.6|1146.2|1146.8|1146.2|1147|1146.4|1146.6|1146.2|1000
1643189350000|2022-01-26 09:29:10|1146.6||1146.8||1146.8||1146.6||0
1643189360000|2022-01-26 09:29:20|1147|1146.4|1147.2|1146.8|1147.2|1147|1147|1146.4|2343
1643189370000|2022-01-26 09:29:30|1147.4|1147|1147.2|1146.8|1147.6|1147|1147|1146.8|5000
1643189380000|2022-01-26 09:29:40|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|2912
1643189390000|2022-01-26 09:29:50|1147.4|1147|1147|1146.6|1147.4|1147|1147|1146.6|1188
1643189400000|2022-01-26 09:30:00|1147.2|1146.8|1147.4|1147.2|1147.4|1147.2|1147.2|1146.8|637
1643189410000|2022-01-26 09:30:10|1147.6|1147|1147.6|1147.2|1147.6|1147.4|1147.4|1147|1323
1643189420000|2022-01-26 09:30:20|1147.8|1147.4|1147.6|1147.2|1148|1147.6|1147.6|1147.2|1239
1643189430000|2022-01-26 09:30:30|1147.4|1147|1147.4|1147|1147.4|1147|1147|1146.6|5658
1643189450000|2022-01-26 09:30:50|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|7428
1643189460000|2022-01-26 09:31:00|1147.2|1146.8|1147.4|1147|1147.4|1147.2|1147.2|1146.8|1422
1643189470000|2022-01-26 09:31:10|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|928
1643189480000|2022-01-26 09:31:20|1147.8|1147.4|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|5000
1643189490000|2022-01-26 09:31:30|1147.6|1147|1147|1146.4|1147.6|1147|1146.8|1146.4|2725
1643189500000|2022-01-26 09:31:40|1146.8|1146.6|1147|1146.4|1147|1146.6|1146.8|1146.4|0
1643189510000|2022-01-26 09:31:50||1146.6||1146.6||1146.6||1146.6|0
1643189520000|2022-01-26 09:32:00|1147.2|1146.8|1147.4|1146.8|1147.4|1146.8|1147.2|1146.8|1560
1643189530000|2022-01-26 09:32:10|1147.2|1146.6|1147.2|1146.6|1147.2|1146.6|1146.8|1146.6|0
1643189540000|2022-01-26 09:32:20||1146.8||1146.6||1146.8||1146.6|300
1643189550000|2022-01-26 09:32:30|1147||1147||1147||1146.8||2549
1643189560000|2022-01-26 09:32:40|1147.2|1146.4|1145.6|1145|1147.2|1146.4|1145.2|1144.8|2662
1643189570000|2022-01-26 09:32:50|1145.4|1145.2|1145.2|1144.8|1145.4|1145.2|1145|1144.8|1557
1643189580000|2022-01-26 09:33:00|1145.4|1145|1145|1144.6|1145.4|1145|1145|1144.4|6077
1643189590000|2022-01-26 09:33:10|1144.8|1144.4|1145.2|1144.4|1145.2|1144.6|1144.4|1143.8|9658
1643189600000|2022-01-26 09:33:20||1144.6||1144.8||1144.8||1144.6|0
1643189610000|2022-01-26 09:33:30|1145|1144.6|1145.2|1144.4|1145.2|1144.6|1144.8|1144.4|2192
1643189620000|2022-01-26 09:33:40|1145|1144.6|1145.4|1144.8|1145.4|1145|1145|1144.6|0
1643189630000|2022-01-26 09:33:50|1145.2|1145|1145.2|1145|1145.2|1145|1145.2|1145|0
1643189640000|2022-01-26 09:34:00|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|1138
1643189650000|2022-01-26 09:34:10|1145.4|1145|1145.4|1144.8|1145.4|1145|1145|1144.6|1741
1643189660000|2022-01-26 09:34:20|1145.6|1145|1145.8|1145.2|1146|1145.6|1145.6|1145|1188
1643189670000|2022-01-26 09:34:30|1146|1145.4|1146.4|1145.6|1146.4|1145.6|1146|1145.4|0
1643189680000|2022-01-26 09:34:40|1146.2|1145.4|1146|1145.6|1146.2|1145.6|1145.8|1145.4|477
1643189690000|2022-01-26 09:34:50|1146.2|1145.8|1146|1145.4|1146.2|1145.8|1145.8|1145.4|3483
1643189700000|2022-01-26 09:35:00||1145.6||1145.6||1145.8||1145.6|0
1643189710000|2022-01-26 09:35:10|1145.8|1145.8|1145.8|1145.2|1145.8|1145.8|1145.8|1145.2|2173
1643189720000|2022-01-26 09:35:20|1146|1145.4|1146|1145.4|1146|1145.8|1145.8|1145.4|2
1643189730000|2022-01-26 09:35:30|1145.8|1145.6|1146|1145.4|1146|1145.6|1145.6|1145.4|514
1643189740000|2022-01-26 09:35:40|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|0
1643189750000|2022-01-26 09:35:50|1145.6|1145.2|1145.2|1144.6|1145.6|1145.2|1145|1144.6|3670
1643189760000|2022-01-26 09:36:00|1145||1144.8||1145||1144.8||0
1643189770000|2022-01-26 09:36:10|1144.6|1144.4|1144.6|1144|1144.6|1144.4|1144.6|1144|1083
1643189780000|2022-01-26 09:36:20|1144.8|1144.2|1145|1144.4|1145.2|1145|1144.8|1144.2|6199
1643189790000|2022-01-26 09:36:30|1145.2|1144.6|1145|1144.4|1145.2|1144.6|1145|1144.4|0
1643189800000|2022-01-26 09:36:40||1144.6||1144.6||1144.6||1144.6|0
1643189810000|2022-01-26 09:36:50|1145.2|1144.8|1146|1145.8|1146|1145.8|1145.2|1144.8|1398
1643189820000|2022-01-26 09:37:00|1146.2|1146|1146|1145.6|1146.4|1146|1145.6|1145.4|1473
1643189840000|2022-01-26 09:37:20|1146.2|1145.8|1146.4|1145.8|1146.4|1145.8|1146.2|1145.6|2687
1643189850000|2022-01-26 09:37:30|1146.6|1146|1147.2|1146.8|1147.4|1146.8|1146.6|1146|1207
1643189860000|2022-01-26 09:37:40|1147||1147.6||1147.6||1147||0
1643189870000|2022-01-26 09:37:50|1147.8|1147|1147.6|1147.2|1147.8|1147.4|1147.6|1147|0
1643189880000|2022-01-26 09:38:00|1147.2|1147|1147.8|1147.4|1148|1147.4|1147.2|1147|404
1643189890000|2022-01-26 09:38:10|1148|1147.6|1148|1147.6|1148.2|1147.6|1147.8|1147.6|0
1643189900000|2022-01-26 09:38:20|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|0
1643189910000|2022-01-26 09:38:30|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1148|0
1643189920000|2022-01-26 09:38:40|1148.8|1148.2|1148.6|1148.2|1148.8|1148.4|1148.4|1148|1159
1643189930000|2022-01-26 09:38:50|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|1369
1643189940000|2022-01-26 09:39:00|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.2|1147.8|3259
1643189950000|2022-01-26 09:39:10|1148.6|1148.6|1148.8|1148.2|1148.8|1148.6|1148.6|1148.2|110
1643189960000|2022-01-26 09:39:20||1148.4||1148.4||1148.4||1148.4|0
1643189970000|2022-01-26 09:39:30|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.4|1148|1735
1643189980000|2022-01-26 09:39:40|1149|1148.6|1149.6|1149|1149.6|1149|1149|1148.6|2301
1643189990000|2022-01-26 09:39:50|1149.4|1148.8|1150|1149.4|1150|1149.6|1149|1148.8|7561
1643190000000|2022-01-26 09:40:00|1149.8|1149.6|1149.6|1149.2|1150|1149.6|1149.6|1149.2|3946
1643190010000|2022-01-26 09:40:10|1149.8|1149.4|1149.4|1149|1150|1149.6|1149.4|1149|1729
1643190020000|2022-01-26 09:40:20|1149.2|1148.8|1148.6|1148.2|1149.4|1148.8|1148.6|1148.2|5873
1643190030000|2022-01-26 09:40:30|1148.8|1148.4|1149.6|1149.2|1149.6|1149.2|1148.8|1148.4|774
1643190040000|2022-01-26 09:40:40|1149.4|1149.4|1148.8|1148.2|1149.4|1149.4|1148.6|1148.2|4830
1643190050000|2022-01-26 09:40:50|1149|1148.4|1149.2|1148.6|1149.2|1148.6|1149|1148.4|0
1643190060000|2022-01-26 09:41:00||1148.8||1148.8||1148.8||1148.8|0
1643190070000|2022-01-26 09:41:10||1149||1148.8||1149||1148.8|176
1643190080000|2022-01-26 09:41:20|1149.4|1149|1149.4|1148.8|1149.8|1149.4|1149|1148.8|18403
1643190090000|2022-01-26 09:41:30|1149.6|1149.2|1149.4|1149|1149.8|1149.4|1149.4|1149|8124
1643190100000|2022-01-26 09:41:40|1149.6|1149.2|1149.8|1149.2|1149.8|1149.2|1149.6|1149|500
1643190110000|2022-01-26 09:41:50|1150|1149.4|1150|1149.6|1150|1149.6|1149.8|1149.4|940
1643190120000|2022-01-26 09:42:00|1150.2|1149.8|1150.4|1150|1150.4|1150.2|1150|1149.6|4085
1643190130000|2022-01-26 09:42:10|1150.8|1150.2|1150.8|1150.2|1151|1150.6|1150.6|1150|12590
1643190140000|2022-01-26 09:42:20|1151|1150.4|1150.6|1150.2|1151|1150.6|1150.6|1150.2|1129
1643190150000|2022-01-26 09:42:30|1150.8|1150.4|1151|1150.6|1151|1150.8|1150.6|1150.2|1315
1643190160000|2022-01-26 09:42:40|1151.2|1150.8|1151.4|1150.8|1151.6|1150.8|1151.2|1150.8|2211
1643190170000|2022-01-26 09:42:50|1151.2|1151|1151.4|1150.8|1151.4|1151|1151.2|1150.8|1774
1643190180000|2022-01-26 09:43:00|1151.2|1150.6|1151.2|1150.8|1151.4|1151|1151|1150.6|4833
1643190190000|2022-01-26 09:43:10|1151.4|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|2432
1643190200000|2022-01-26 09:43:20|||||||||631
1643190210000|2022-01-26 09:43:30|1151.4|1151|1151.8|1151.4|1152|1151.6|1151.4|1151|11640
1643190220000|2022-01-26 09:43:40|1152||1151.8||1152||1151.8||0
1643190230000|2022-01-26 09:43:50|1151.6|1151.2|1152|1151.4|1152|1151.6|1151.4|1151.2|13739
1643190240000|2022-01-26 09:44:00|1151.8|1151.2|1152|1151.6|1152|1151.6|1151.4|1151.2|1759
1643190250000|2022-01-26 09:44:10|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|889
1643190270000|2022-01-26 09:44:30|1152.4|1152|1152.6|1152|1152.6|1152.2|1152.2|1151.8|2646
1643190280000|2022-01-26 09:44:40|1152.4|1151.8|1152.6|1152.2|1152.6|1152.2|1152.2|1151.8|1300
1643190290000|2022-01-26 09:44:50|1152.8|1152.4|1153.2|1152.8|1153.2|1152.8|1152.8|1152.4|4782
1643190300000|2022-01-26 09:45:00|1152.8|1152.6|1153.2|1152.8|1153.4|1153|1152.8|1152.4|6376
1643190310000|2022-01-26 09:45:10|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1643190320000|2022-01-26 09:45:20|1153.2||1153.4||1153.4||1153.2||400
1643190330000|2022-01-26 09:45:30|1153.2|1152.8|1152.6|1152|1153.2|1153|1152.2|1151.8|3247
1643190340000|2022-01-26 09:45:40|1152.8|1152.2|1152.8|1152.4|1152.8|1152.4|1152.8|1152|0
1643190350000|2022-01-26 09:45:50|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.2|7491
1643190360000|2022-01-26 09:46:00|1153|1152.6|1152.4|1152|1153.2|1152.8|1152.4|1152|3053
1643190370000|2022-01-26 09:46:10|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1151.8|1151.2|6248
1643190380000|2022-01-26 09:46:20|1152.2|1151.8|1152.6|1152.2|1152.6|1152.2|1152.2|1151.8|9100
1643190390000|2022-01-26 09:46:30|1152.8|1152.4|1153.2|1152.8|1153.4|1153|1152.8|1152.4|1386
1643190400000|2022-01-26 09:46:40|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|2206
1643190410000|2022-01-26 09:46:50|1153.4|1153|1154|1153.4|1154|1153.4|1153.4|1153|1092
1643190420000|2022-01-26 09:47:00|1153.8|1153.2|1153.6|1153.2|1153.8|1153.4|1153.4|1152.8|7120
1643190430000|2022-01-26 09:47:10|1153.4||1153.6||1153.8||1153.4||905
1643190440000|2022-01-26 09:47:20|1153.4|1153|1153.2|1152.8|1153.4|1153.2|1153.2|1152.8|4850
1643190450000|2022-01-26 09:47:30|1153.6|1153|1154|1153.4|1154|1153.4|1153.6|1153|14311
1643190460000|2022-01-26 09:47:40|1154.2|1153.6|1154.4|1153.8|1154.4|1154|1154.2|1153.6|3700
1643190610000|2022-01-26 09:50:10|1151.8|1150.8|1151.8|1151.4|1152|1151.8|1151.6|1150.8|30442
1643190620000|2022-01-26 09:50:20|1152|1151.6|1152|1151.8|1152.6|1152.2|1151.8|1151.6|13228
1643190630000|2022-01-26 09:50:30|1152.2|1151.6|1152.4|1151.8|1152.8|1152|1151.6|1151.2|17818
1643190640000|2022-01-26 09:50:40|1152.6|1152|1152|1151.6|1153|1152.6|1152|1151.6|11568
1643190650000|2022-01-26 09:50:50|1151.8|1151.4|1151.8|1151.2|1151.8|1151.4|1151.2|1150.8|4711
1643190660000|2022-01-26 09:51:00|1152|1151.4|1152.6|1152|1152.6|1152.4|1151.8|1151.2|5998
1643190670000|2022-01-26 09:51:10|1152.4|1151.8|1152.8|1152.4|1152.8|1152.6|1152.2|1151.6|6586
1643190680000|2022-01-26 09:51:20|1152.6|1152.2|1152|1151.6|1152.6|1152.2|1151.4|1151|12410
1643190690000|2022-01-26 09:51:30|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151|7689
1643190700000|2022-01-26 09:51:40|1151.4|1150.6|1151|1150.6|1151.6|1151|1150.6|1150.2|30106
1643190720000|2022-01-26 09:52:00|1151.2|1150.8|1152|1151.4|1152|1151.6|1151.2|1150.8|25912
1643190730000|2022-01-26 09:52:10|1152.2|1151.6|1152.2|1151.8|1152.4|1152|1152|1151.4|681
1643190740000|2022-01-26 09:52:20|1152|1151.6|1152|1151.4|1152.2|1151.6|1151.8|1151.4|0
1643190750000|2022-01-26 09:52:30|1151.8|1151.6|1152.2|1151.8|1152.4|1152|1151.8|1151.6|6168
1643190770000|2022-01-26 09:52:50|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1151.6|1151.4|7415
1643190780000|2022-01-26 09:53:00|1152.4|1152|1152.6|1152|1152.8|1152.2|1152.4|1151.8|7320
1643190790000|2022-01-26 09:53:10|1152.8|1152.2|1152.6|1152|1153|1152.4|1152.6|1152|5777
1643190800000|2022-01-26 09:53:20|1152.4||1152.4||1152.4||1152.2||0
1643190810000|2022-01-26 09:53:30|1152.6|1152.2|1152.8|1152.2|1152.8|1152.4|1152.6|1152.2|0
1643190830000|2022-01-26 09:53:50|1153|1152.6|1153|1152.8|1153.2|1153|1153|1152.6|17620
1643190840000|2022-01-26 09:54:00|1153.2|1152.6|1153|1152.6|1153.2|1152.8|1152.8|1152.6|2270
1643190850000|2022-01-26 09:54:10|1152.8|1152.4|1152.6|1152.4|1153|1152.4|1152.6|1152.2|2722
1643190860000|2022-01-26 09:54:20|1152.4|1152.2|1152|1151.6|1152.4|1152.4|1152|1151.6|1124
1643190870000|2022-01-26 09:54:30|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.2|1214
1643190880000|2022-01-26 09:54:40|1151.8|1151.4|1151.8|1151.4|1152|1151.4|1151.6|1151|0
1643190890000|2022-01-26 09:54:50|1152|1151.6|1152.4|1152|1152.6|1152.2|1152|1151.6|10181
1643190900000|2022-01-26 09:55:00|1152.6||1152.6||1152.6||1152.4||10
1643190910000|2022-01-26 09:55:10|1152.4|1152.2|1152.4|1152.2|1152.6|1152.2|1152.2|1152|700
1643190920000|2022-01-26 09:55:20|1152.2|1152|1151.6|1151.2|1152.2|1152|1151.6|1151.2|2770
1643190930000|2022-01-26 09:55:30|1151.4|1151|1151.6|1151.2|1151.8|1151.2|1151.4|1151|0
1643190940000|2022-01-26 09:55:40|1151.8|1151|1152|1151.8|1152|1151.8|1151.8|1151|13415
1643190950000|2022-01-26 09:55:50|1151.8|1151.6|1151.8|1151.2|1151.8|1151.6|1151.6|1151.2|3191
1643190960000|2022-01-26 09:56:00|1151.6|1151|1151.4|1150.8|1151.6|1151|1151|1150.6|2404
1643190970000|2022-01-26 09:56:10|1151.2|1150.6|1151|1150.6|1151.2|1150.6|1150.8|1150.6|0
1643190980000|2022-01-26 09:56:20|1151.2|1150.8|1151.6|1151.2|1151.6|1151.2|1151.2|1150.8|0
1643191000000|2022-01-26 09:56:40|1151.4|1151|1151.2|1150.8|1151.4|1151|1151|1150.6|5735
1643191010000|2022-01-26 09:56:50|1151.4||1151.4||1151.4||1151.4||0
1643191020000|2022-01-26 09:57:00|1151.2|1150.6|1151.8|1151.4|1151.8|1151.4|1151.2|1150.6|1471
1643191030000|2022-01-26 09:57:10|1152|1151.6|1151.8|1151.4|1152|1151.8|1151.8|1151.4|3771
1643191040000|2022-01-26 09:57:20|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151|900
1643191050000|2022-01-26 09:57:30|1151.6|1151.2|1151.6|1151|1151.8|1151.2|1151.4|1151|0
1643191060000|2022-01-26 09:57:40|1151.4|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.8|0
1643191070000|2022-01-26 09:57:50|1151.6|1151.2|1151.8|1151.2|1151.8|1151.2|1151.4|1151|1872
1643191090000|2022-01-26 09:58:10|1151.6|1151|1151.8|1151.2|1151.8|1151.2|1151.2|1150.8|810
1643191100000|2022-01-26 09:58:20|1151.6||1151.6||1151.6||1151.4||0
1643191110000|2022-01-26 09:58:30|1151.8|1151.4|1151.8|1151.4|1151.8|1151.6|1151.8|1151.4|0
1643191130000|2022-01-26 09:58:50|1152||1152||1152||1151.8||0
1643191140000|2022-01-26 09:59:00|1151.8|1151.6|1151.8|1151.6|1151.8|1151.6|1151.8|1151.6|840
1643191150000|2022-01-26 09:59:10|1152|1151.4|1151.8|1151.2|1152|1151.4|1151.6|1151.2|6682
1643191160000|2022-01-26 09:59:20|1151.6|1151|1151.6|1151.2|1151.6|1151.4|1151.4|1151|594
1643191170000|2022-01-26 09:59:30|1151.8|1151.4|1151.8|1151.4|1151.8|1151.6|1151.8|1151.4|2317
1643191190000|2022-01-26 09:59:50|1152|1151.6|1152|1151.8|1152|1151.8|1152|1151.6|6195
1643191200000|2022-01-26 10:00:00|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.4|0
1643191210000|2022-01-26 10:00:10|1152.2|1151.8|1152|1151.6|1152.4|1152.2|1151.8|1151.2|31300
1643191220000|2022-01-26 10:00:20|1152.2|1151.8|1152.2|1151.6|1152.2|1152|1152|1151.6|0
1643191230000|2022-01-26 10:00:30|1152|1151.8|1152.8|1152.4|1152.8|1152.4|1152|1151.8|4519
1643191240000|2022-01-26 10:00:40|1152.6|1151.8|1152.2|1151.6|1152.6|1152.2|1151.8|1151.6|33442
1643191250000|2022-01-26 10:00:50|1152|1151.8|1151.2|1150.8|1152|1151.8|1150.6|1150.4|32021
1643191260000|2022-01-26 10:01:00|1151|1150.6|1150.8|1150.4|1151.6|1151.2|1150.6|1150.4|11771
1643191270000|2022-01-26 10:01:10|1151|1150.6|1150.8|1150.6|1151.2|1150.6|1150.8|1150.6|800
1643191280000|2022-01-26 10:01:20|1150.6|1150.4|1150.2|1149.6|1150.6|1150.4|1150|1149.6|4392
1643191290000|2022-01-26 10:01:30|1150|1149.4|1149.8|1149.4|1150|1149.4|1149.6|1149.4|3631
1643191300000|2022-01-26 10:01:40|1150|1149.2|1149.2|1148.6|1150|1149.2|1149.2|1148.6|2033
1643191310000|2022-01-26 10:01:50|1149|1148.8|1149.4|1149|1149.6|1149.2|1149|1148.8|6000
1643191320000|2022-01-26 10:02:00|1149.6|1149.2|1149.2|1148.8|1149.6|1149.4|1149|1148.6|5241
1643191330000|2022-01-26 10:02:10|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149|2500
1643191340000|2022-01-26 10:02:20|1149.2|1149|1149|1148.4|1149.2|1149|1148.6|1148.2|17798
1643191350000|2022-01-26 10:02:30|1148.8||1148.8||1148.8||1148.6||109
1643191360000|2022-01-26 10:02:40||1148.6||1148.4||1148.6||1148.4|891
1643191370000|2022-01-26 10:02:50|1148.6|1148.2|1148|1147.6|1148.6|1148.2|1147.8|1147.4|9853
1643191380000|2022-01-26 10:03:00|1147.8|1147.4|1148|1147.6|1148|1147.8|1147.8|1147.2|4016
1643191400000|2022-01-26 10:03:20|1148.2|1147.8|1148.6|1148|1148.6|1148|1148|1147.8|8658
1643191410000|2022-01-26 10:03:30|1148.8|1148.2|1149.4|1149|1149.8|1149.2|1148.6|1148.2|14115
1643191420000|2022-01-26 10:03:40|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.6|1149|2484
1643191430000|2022-01-26 10:03:50||1149.2||1149.4||1149.4||1149.2|0
1643191440000|2022-01-26 10:04:00|1149.6|1149.2|1149.2|1149|1149.6|1149.2|1149.2|1149|388
1643191450000|2022-01-26 10:04:10|1149|1148.8|1149.4|1149|1149.4|1149.2|1149|1148.8|20753
1643191460000|2022-01-26 10:04:20||1149.2||1149.2||1149.2||1149.2|0
1643191470000|2022-01-26 10:04:30|1149.6|1149.4|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|1503
1643191480000|2022-01-26 10:04:40|1150|1149.6|1150.2|1150|1150.4|1150|1150|1149.6|1205
1643191490000|2022-01-26 10:04:50|1150.4|1150.2|1151.2|1150.6|1151.2|1150.6|1150.4|1150.2|894
1643191500000|2022-01-26 10:05:00|1151|1150.8|1151|1150.6|1151.4|1150.8|1151|1150.4|4533
1643191510000|2022-01-26 10:05:10|1150.8||1151||1151.2||1150.8||1895
1643191540000|2022-01-26 10:05:40|1151.2|1150.8|1151.4|1151|1151.8|1151.2|1151.2|1150.8|1223
1643191550000|2022-01-26 10:05:50|1151.6|1151.2|1151.8|1151.4|1152|1151.4|1151.6|1151|3385
1643191560000|2022-01-26 10:06:00|1151.6|1151.2|1151.4|1150.8|1151.6|1151.2|1151.2|1150.8|1000
1643191570000|2022-01-26 10:06:10|1151.2|1150.6|1151.4|1150.8|1151.4|1150.8|1151.2|1150.6|0
1643191580000|2022-01-26 10:06:20|1151.6|1151|1151|1150.6|1151.6|1151|1151|1150.6|0
1643191590000|2022-01-26 10:06:30|1150.8|1150.4|1150.8|1150.4|1151|1150.4|1150.6|1150.4|1188
1643191600000|2022-01-26 10:06:40|1150.6|1150.2|1149.8|1149.2|1150.8|1150.4|1149.6|1149|8323
1643191610000|2022-01-26 10:06:50|1149.6|1149|1149.4|1148.8|1149.6|1149|1149|1148.4|600
1643191620000|2022-01-26 10:07:00|1149.2|1148.6|1149.2|1148.8|1149.4|1148.8|1148.6|1148.2|700
1643191630000|2022-01-26 10:07:10|1149.4|1149|1149.8|1149.2|1150|1149.4|1149.2|1148.6|1678
1643191640000|2022-01-26 10:07:20|1149.6||1149.4||1149.6||1149.4||0
1643191650000|2022-01-26 10:07:30|1149.6|1149.4|1149.2|1148.8|1149.6|1149.4|1149.2|1148.8|3644
1643191660000|2022-01-26 10:07:40|1149||1149||1149||1149||0
1643191670000|2022-01-26 10:07:50|1148.8|1148.6|1148.4|1147.8|1148.8|1148.6|1148.2|1147.6|412
1643191680000|2022-01-26 10:08:00|1148.2|1148|1148.6|1148|1148.6|1148.2|1148.2|1148|3402
1643191690000|2022-01-26 10:08:10|1148.4|1148.2|1148.2|1147.6|1148.4|1148.2|1148|1147.6|1468
1643191700000|2022-01-26 10:08:20|1148|1147.4|1147.6|1147.2|1148.2|1147.4|1147.6|1147|0
1643191710000|2022-01-26 10:08:30|1147.4|1147|1147|1146.4|1147.4|1147|1147|1146.4|0
1643191720000|2022-01-26 10:08:40|1146.8|1146.2|1147|1146.4|1147|1146.6|1146.8|1146.2|511
1643191730000|2022-01-26 10:08:50||1146.6||1146.6||1146.6||1146.6|0
1643191740000|2022-01-26 10:09:00|1146.8|1146.4|1147.4|1147|1147.6|1147|1146.8|1146.4|4433
1643191750000|2022-01-26 10:09:10|1147.6|1147.2|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|1919
1643191760000|2022-01-26 10:09:20|1147.6|1147.4|1147.6|1147|1148|1147.8|1147.6|1147|558
1643191770000|2022-01-26 10:09:30|1147.8|1147.2|1147.8|1147.2|1147.8|1147.2|1147.8|1147.2|0
1643191780000|2022-01-26 10:09:40|1148|1147.4|1148|1147.4|1148|1147.6|1148|1147.4|0
1643191790000|2022-01-26 10:09:50|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|1148|1147.6|0
1643191800000|2022-01-26 10:10:00|1148|1147.4|1147.8|1147.4|1148|1147.4|1147.8|1147.4|0
1643191810000|2022-01-26 10:10:10|1148|1147.6|1148|1147.6|1148|1147.8|1148|1147.6|3585
1643191840000|2022-01-26 10:10:40|1148.2|1147.8|1148.4|1148|1148.4|1148|1148|1147.6|1241
1643191850000|2022-01-26 10:10:50|1148|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|412
1643191860000|2022-01-26 10:11:00|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|2649
1643191870000|2022-01-26 10:11:10|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1148|1203
1643191880000|2022-01-26 10:11:20|1148.8|1148.4|1148.6|1148|1148.8|1148.6|1148.4|1147.8|2775
1643191890000|2022-01-26 10:11:30|1148.4|1147.8|1148.2|1147.8|1148.4|1147.8|1148.2|1147.6|0
1643191900000|2022-01-26 10:11:40|1148.4|1148|1148.4|1148|1148.6|1148|1148.4|1148|0
1643191910000|2022-01-26 10:11:50|1148.6|1148.2|1148.6|1148|1148.6|1148.2|1148.6|1148|4
1643191920000|2022-01-26 10:12:00|1148.4|1147.8|1148.2|1147.8|1148.4|1147.8|1148.2|1147.8|0
1643191930000|2022-01-26 10:12:10|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|670
1643191940000|2022-01-26 10:12:20|1148.4||1148.6||1148.6||1148.4||0
1643191950000|2022-01-26 10:12:30|1148.4|1148|1148.4|1147.8|1148.4|1148|1148.4|1147.8|5
1643191970000|2022-01-26 10:12:50|1148.6|1148|1148.6|1148|1148.6|1148|1148.4|1148|0
1643191980000|2022-01-26 10:13:00|1148.8|1148.4|1149.2|1148.8|1149.2|1148.8|1148.8|1148.4|885
1643191990000|2022-01-26 10:13:10|1149.4|1149|1149.4|1149.2|1149.4|1149.2|1149.4|1149|505
1643192010000|2022-01-26 10:13:30|1149.2|1148.8|1149.2|1148.8|1149.2|1149|1149.2|1148.8|4276
1643192040000|2022-01-26 10:14:00|1149.4|1149|1149.2|1148.8|1149.4|1149.2|1149.2|1148.6|5502
1643192050000|2022-01-26 10:14:10|1149.4|1149|1149.4|1149|1149.4|1149.2|1149.2|1149|2218
1643192060000|2022-01-26 10:14:20||1149.2||1149||1149.2||1149|127
1643192080000|2022-01-26 10:14:40|1149.2|1148.8|1149.2|1149|1149.4|1149|1149|1148.6|1254
1643192100000|2022-01-26 10:15:00|1149.4||1149.2||1149.4||1149.2||567
1643192110000|2022-01-26 10:15:10||1148.8||1148.8||1148.8||1148.8|689
1643192130000|2022-01-26 10:15:30|1149|1148.6|1148.4|1148|1149|1148.6|1148.4|1147.8|1674
1643192140000|2022-01-26 10:15:40|1148.6|1148.2|1149|1148.4|1149|1148.4|1148.6|1148.2|0
1643192150000|2022-01-26 10:15:50|1148.8|1148.2|1148.4|1148|1148.8|1148.2|1148.4|1147.8|1209
1643192160000|2022-01-26 10:16:00|1148.2|1148.2|1148.2|1148|1148.2|1148.2|1148.2|1148|895
1643192170000|2022-01-26 10:16:10|1148.4||1148.4||1148.4||1148.4||0
1643192190000|2022-01-26 10:16:30|1148.2|1147.8|1148.6|1148.2|1148.8|1148.4|1148.2|1147.8|5985
1643192200000|2022-01-26 10:16:40||1148.4||1148.4||1148.4||1148.4|0
1643192210000|2022-01-26 10:16:50|1148.8|1148.2|1149|1148.6|1149|1148.6|1148.8|1148.2|1538
1643192220000|2022-01-26 10:17:00|1149.2||1149||1149.2||1149||0
1643192230000|2022-01-26 10:17:10|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|952
1643192240000|2022-01-26 10:17:20|1149.2||1149||1149.2||1149||0
1643192250000|2022-01-26 10:17:30|1148.8||1149||1149||1148.8||0
1643192260000|2022-01-26 10:17:40|1148.8|1148.4|1149|1148.6|1149|1148.8|1148.6|1148.4|3854
1643192270000|2022-01-26 10:17:50|1148.8||1149||1149||1148.8||0
1643192280000|2022-01-26 10:18:00|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|494
1643192290000|2022-01-26 10:18:10|1149|1148.6|1148.8|1148.6|1149|1148.8|1148.8|1148.6|1344
1643192300000|2022-01-26 10:18:20|1148.6|1148.4|1148.8|1148.6|1148.8|1148.6|1148.6|1148.4|483
1643192310000|2022-01-26 10:18:30|1148.6|1148.4|1148.2|1148|1148.8|1148.6|1148.2|1147.8|2187
1643192340000|2022-01-26 10:19:00|1148.4|1148.2|1148.6|1148.2|1148.6|1148.4|1148.4|1148|2227
1643192350000|2022-01-26 10:19:10|1148.4|1148|1148.2|1147.8|1148.4|1148.2|1148|1147.8|3098
1643192360000|2022-01-26 10:19:20||1148||1147.8||1148||1147.8|1031
1643192370000|2022-01-26 10:19:30|||||||||50
1643192380000|2022-01-26 10:19:40|1148||1148||1148.2||1148||812
1643192390000|2022-01-26 10:19:50||1147.6||1147.6||1147.6||1147.4|1218
1643192410000|2022-01-26 10:20:10|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|0
1643192420000|2022-01-26 10:20:20|1147.8|1147.4|1147.6|1147.4|1147.8|1147.4|1147.6|1147.2|7944
1643192430000|2022-01-26 10:20:30|1147.4|1147.2|1147.8|1147.4|1147.8|1147.6|1147.4|1147.2|4692
1643192440000|2022-01-26 10:20:40|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|158
1643192460000|2022-01-26 10:21:00|1147.8|1147.4|1147.8|1147.6|1147.8|1147.6|1147.6|1147.4|638
1643192470000|2022-01-26 10:21:10|1148|1147.8|1147.8|1147.4|1148.2|1148|1147.6|1147.4|6431
1643192480000|2022-01-26 10:21:20|1148|1147.6|1148.2|1147.8|1148.4|1147.8|1148|1147.6|1034
1643192500000|2022-01-26 10:21:40|1148.4|1148|1148.8|1148.4|1148.8|1148.4|1148.4|1148|685
1643192530000|2022-01-26 10:22:10|1149|1148.6|1149.6|1149.2|1149.6|1149.2|1149|1148.6|8813
1643192540000|2022-01-26 10:22:20|1149.4|1149|1149|1148.6|1149.6|1149.2|1148.8|1148.4|8497
1643192550000|2022-01-26 10:22:30|1148.8|1148.4|1149|1148.4|1149|1148.6|1148.8|1148.4|3351
1643192560000|2022-01-26 10:22:40|1148.8|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|0
1643192570000|2022-01-26 10:22:50|1149|1148.6|1149|1148.4|1149|1148.6|1149|1148.4|0
1643192580000|2022-01-26 10:23:00||1148.6||1148.6||1148.6||1148.6|0
1643192590000|2022-01-26 10:23:10|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.2|1147.8|12859
1643192600000|2022-01-26 10:23:20|1148.6|1148.2|1149|1148.4|1149|1148.4|1148.6|1148.2|0
1643192610000|2022-01-26 10:23:30|1148.8|1148.2|1148.8|1148.2|1148.8|1148.2|1148.6|1148.2|0
1643192620000|2022-01-26 10:23:40|1149|1148.4|1149|1148.4|1149|1148.4|1148.8|1148.4|500
1643192650000|2022-01-26 10:24:10|1148.8|1148.6|1148.8|1148.2|1148.8|1148.6|1148.8|1148.2|0
1643192660000|2022-01-26 10:24:20|1149|1148.4|1148.8|1148.2|1149|1148.4|1148.8|1148.2|385
1643192670000|2022-01-26 10:24:30|1149|1148.4|1148.8|1148.4|1149|1148.6|1148.8|1148.2|0
1643192680000|2022-01-26 10:24:40|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|0
1643192690000|2022-01-26 10:24:50|1148.6|1148.2|1148.6|1148.2|1148.6|1148.4|1148.6|1148.2|0
1643192700000|2022-01-26 10:25:00|1148.4|1148|1148.6|1148.2|1148.8|1148.4|1148.2|1148|1679
1643192720000|2022-01-26 10:25:20|1148.8|1148.4|1149|1148.6|1149|1148.6|1148.8|1148.4|450
1643192730000|2022-01-26 10:25:30|1148.8||1149||1149||1148.8||785
1643192740000|2022-01-26 10:25:40|1148.8||1148.8||1148.8||1148.8||0
1643192750000|2022-01-26 10:25:50|1148.6|1148.4|1148.8|1148.2|1148.8|1148.4|1148.6|1148.2|1131
1643192760000|2022-01-26 10:26:00|1148.6|1148|1148.6|1148|1148.6|1148|1148.6|1148|1861
1643192770000|2022-01-26 10:26:10|1148.4|1147.8|1148.4|1148|1148.4|1148|1148|1147.8|5501
1643192780000|2022-01-26 10:26:20|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|220
1643192790000|2022-01-26 10:26:30|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.6|1147.2|711
1643192800000|2022-01-26 10:26:40|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|463
1643192810000|2022-01-26 10:26:50|1148.2|1147.8|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|469
1643192820000|2022-01-26 10:27:00|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|0
1643192830000|2022-01-26 10:27:10|1148.6|1148.2|1148.2|1147.8|1148.6|1148.2|1148.2|1147.8|279
1643192840000|2022-01-26 10:27:20|1148|1148|1148|1147.4|1148|1148|1147.8|1147.4|0
1643192850000|2022-01-26 10:27:30|1147.8||1147.8||1147.8||1147.6||0
1643192860000|2022-01-26 10:27:40|1147.6|1147.2|1147|1146.6|1147.6|1147.2|1147|1146.6|5134
1643192870000|2022-01-26 10:27:50|1147.2|1146.8|1147.2|1146.6|1147.2|1146.8|1147.2|1146.6|0
1643192880000|2022-01-26 10:28:00|1147|1146.4|1147.2|1146.8|1147.2|1146.8|1147|1146.4|0
1643192910000|2022-01-26 10:28:30|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|522
1643192920000|2022-01-26 10:28:40|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.2|0
1643192930000|2022-01-26 10:28:50||1147.4||1147.4||1147.4||1147.4|0
1643192940000|2022-01-26 10:29:00|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.8|1147.4|161
1643192950000|2022-01-26 10:29:10|1147.6|1147.2|1147.4|1147|1147.8|1147.4|1147.4|1147|5000
1643192960000|2022-01-26 10:29:20|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1643192970000|2022-01-26 10:29:30|1147.4|1147|1147.4|1146.8|1147.4|1147|1147.2|1146.8|1838
1643192980000|2022-01-26 10:29:40|1147.6|1147|1147.8|1147.4|1148.2|1147.6|1147.6|1147|5648
1643192990000|2022-01-26 10:29:50|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.4|0
1643193000000|2022-01-26 10:30:00|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|0
1643193010000|2022-01-26 10:30:10|1147.6|1147.2|1147.4|1147|1147.8|1147.4|1147.4|1147|4626
1643193020000|2022-01-26 10:30:20|1147.2|1146.8|1147.2|1147|1147.2|1147|1147|1146.6|3539
1643193030000|2022-01-26 10:30:30|1147|1146.8|1146.6|1146.2|1147.2|1146.8|1146.6|1146|829
1643193040000|2022-01-26 10:30:40|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|0
1643193050000|2022-01-26 10:30:50|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146|1034
1643193070000|2022-01-26 10:31:10|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.4|1049
1643193080000|2022-01-26 10:31:20|1147.4|1147|1147.4|1147.2|1147.4|1147.2|1147.4|1147|921
1643193090000|2022-01-26 10:31:30|1147.6|1147|1147.6|1147|1147.6|1147.2|1147.6|1147|0
1643193100000|2022-01-26 10:31:40||1147.2||1147.2||1147.2||1147.2|0
1643193110000|2022-01-26 10:31:50|1147.4|1147|1147|1146.8|1147.4|1147|1146.8|1146.4|0
1643193120000|2022-01-26 10:32:00|1147.2|1147|1147.2|1146.8|1147.2|1147|1147.2|1146.8|1436
1643193130000|2022-01-26 10:32:10|1147.4|1147|1147.2|1146.6|1147.6|1147.2|1147.2|1146.6|5971
1643193140000|2022-01-26 10:32:20|1147|1146.8|1147|1146.4|1147|1146.8|1146.8|1146.4|0
1643193150000|2022-01-26 10:32:30|1146.8|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|1991
1643193160000|2022-01-26 10:32:40|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|0
1643193170000|2022-01-26 10:32:50|1146.6|1146.2|1146|1145.6|1146.6|1146.2|1146|1145.6|0
1643193180000|2022-01-26 10:33:00|1145.8|1145.8|1146.6|1146|1146.6|1146|1145.8|1145.8|3034
1643193190000|2022-01-26 10:33:10|1146.8|1146.2|1146.4|1145.8|1146.8|1146.6|1146.2|1145.8|2436
1643193200000|2022-01-26 10:33:20|1146.2|1145.6|1146|1145.6|1146.4|1145.8|1146|1145.6|3500
1643193210000|2022-01-26 10:33:30|1146.2||1146.2||1146.2||1146.2||0
1643193220000|2022-01-26 10:33:40|1146.4|1145.8|1146.6|1146.2|1146.6|1146.2|1146.4|1145.8|0
1643193230000|2022-01-26 10:33:50|1146.8|1146|1146.8|1146.2|1146.8|1146.2|1146.8|1146|0
1643193240000|2022-01-26 10:34:00|1147|1146.4|1146.4|1146|1147.2|1146.8|1146.4|1146|3357
1643193250000|2022-01-26 10:34:10|1146.2|1145.8|1146.4|1145.8|1146.6|1146|1146.2|1145.8|327
1643193260000|2022-01-26 10:34:20|1146.6|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|0
1643193270000|2022-01-26 10:34:30|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1145.8|1126
1643193280000|2022-01-26 10:34:40|1146.6|1146.2|1146.6|1146.2|1147|1146.6|1146.6|1146.2|1623
1643193290000|2022-01-26 10:34:50|1146.8|1146.4|1146.8|1146.2|1146.8|1146.4|1146.8|1146.2|0
1643193300000|2022-01-26 10:35:00|1147|1146.4|1147|1146.4|1147|1146.4|1147|1146.4|0
1643193310000|2022-01-26 10:35:10|1147.2|1146.6|1147.2|1146.8|1147.2|1146.8|1147.2|1146.6|2871
1643193320000|2022-01-26 10:35:20|1147||1147||1147||1147||134
1643193330000|2022-01-26 10:35:30|1147.2|1147|1147|1146.6|1147.4|1147|1147|1146.6|4270
1643193340000|2022-01-26 10:35:40|1146.8|1146.4|1146.8|1146.2|1147|1146.6|1146.8|1146.2|175
1643193350000|2022-01-26 10:35:50|1146.6|1146.4|1146.6|1146.2|1146.6|1146.4|1146.6|1146|402
1643193360000|2022-01-26 10:36:00|1146.8|1146|1146.4|1146|1146.8|1146|1146.2|1145.8|2481
1643193370000|2022-01-26 10:36:10|1146.6|1146.2|1147.2|1146.8|1147.4|1147|1146.6|1146.2|7849
1643193380000|2022-01-26 10:36:20|1147.4|1147|1147.6|1147|1147.6|1147.2|1147.4|1147|473
1643193390000|2022-01-26 10:36:30|1147.4|1146.8|1147.4|1147|1147.4|1147|1147.2|1146.8|1513
1643193400000|2022-01-26 10:36:40|1147.6|1147.2|1147.6|1147.2|1148|1147.8|1147.6|1147.2|12964
1643193420000|2022-01-26 10:37:00|1147.4|1147|1147.6|1147|1147.6|1147|1147.2|1146.8|1528
1643193430000|2022-01-26 10:37:10|1147.8|1147.2|1147.6|1147|1147.8|1147.4|1147.4|1147|164
1643193440000|2022-01-26 10:37:20||1147.2||1147.2||1147.2||1147.2|0
1643193450000|2022-01-26 10:37:30|1147.4|1147|1147|1146.8|1147.4|1147.2|1147|1146.6|3768
1643193460000|2022-01-26 10:37:40|1147.2||1147.2||1147.2||1147||0
1643193470000|2022-01-26 10:37:50|1147.4|1147|1147.2|1147|1147.4|1147|1147.2|1147|0
1643193480000|2022-01-26 10:38:00|1147.4|1146.8|1146.4|1146|1147.4|1146.8|1146.4|1146|3335
1643193490000|2022-01-26 10:38:10||1146.2||1146.2||1146.2||1146.2|0
1643193500000|2022-01-26 10:38:20|1146.6|1146|1146.6|1146.2|1146.6|1146.4|1146.4|1146|1413
1643193510000|2022-01-26 10:38:30|1147.6|1146.4|1147.2|1146.8|1147.6|1147.2|1147|1146.4|38233
1643193520000|2022-01-26 10:38:40|1147.4|1147|1147.2|1146.8|1147.8|1147.6|1147.2|1146.8|2551
1643193530000|2022-01-26 10:38:50||1146.6||1146.6||1146.6||1146.6|320
1643193540000|2022-01-26 10:39:00|1147.4|1146.8|1147.4|1146.8|1147.4|1147|1147.4|1146.8|0
1643193550000|2022-01-26 10:39:10|1147.6|1147|1148|1147.6|1148|1147.6|1147.2|1147|25964
1643193560000|2022-01-26 10:39:20|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|0
1643193570000|2022-01-26 10:39:30|1148.4|1148|1148.4|1148|1148.4|1148|1148.4|1148|0
1643193580000|2022-01-26 10:39:40|1148.2|1147.8|1148.4|1148|1148.4|1148.2|1147.8|1147.6|7455
1643193590000|2022-01-26 10:39:50|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1147.8|2033
1643193600000|2022-01-26 10:40:00|1148.2|1148.2|1148.4|1148.2|1148.6|1148.2|1148.2|1148.2|169
1643193610000|2022-01-26 10:40:10|1148.6||1148.6||1148.6||1148.6||1552
1643193620000|2022-01-26 10:40:20|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|0
1643193640000|2022-01-26 10:40:40|1149|1148.6|1149|1148.6|1149|1148.8|1149|1148.4|2787
1643193650000|2022-01-26 10:40:50|1149.2|1148.8|1149.8|1149.6|1150|1149.6|1149.2|1148.8|40173
1643193660000|2022-01-26 10:41:00|1149.6|1149.4|1149.8|1149.2|1149.8|1149.4|1149.6|1149.2|1082
1643193670000|2022-01-26 10:41:10|1150|1149.4|1150|1149.6|1150|1149.6|1150|1149.4|800
1643193680000|2022-01-26 10:41:20|1150.2|1149.8|1150.2|1150|1150.2|1150|1150.2|1149.6|12439
1643193690000|2022-01-26 10:41:30|1150.4|1150.2|1150.6|1150.2|1150.8|1150.4|1150.4|1150.2|2575
1643193700000|2022-01-26 10:41:40|1150.2|1150|1150.6|1150|1150.8|1150.2|1150.2|1150|14000
1643193710000|2022-01-26 10:41:50|1150.8|1150.2|1150.8|1150.4|1150.8|1150.4|1150.2|1150|15000
1643193720000|2022-01-26 10:42:00|1150.2|1150|1150.2|1149.8|1150.6|1150.4|1149.6|1149.4|40739
1643193730000|2022-01-26 10:42:10||1150||1150||1150||1149.8|0
1643193740000|2022-01-26 10:42:20|||||||||920
1643193750000|2022-01-26 10:42:30|1150|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.6|1205
1643193760000|2022-01-26 10:42:40|1150.4|1150|1150.4|1150|1150.6|1150.4|1150.2|1149.8|19694
1643193770000|2022-01-26 10:42:50|1150.2|1149.8|1150.2|1149.8|1150.4|1149.8|1150.2|1149.8|0
1643193780000|2022-01-26 10:43:00|1150|1149.6|1150.4|1150|1150.6|1150.2|1150|1149.6|5153
1643193790000|2022-01-26 10:43:10|1150.2|1150.2|1150.4|1150|1150.4|1150.2|1150.2|1150|712
1643193800000|2022-01-26 10:43:20|1150.2|1149.8|1150|1149.6|1150.2|1150|1150|1149.6|1201
1643193810000|2022-01-26 10:43:30|1150.2|1149.4|1150.2|1149.8|1150.6|1150|1150|1149.4|1974
1643193820000|2022-01-26 10:43:40|1150.4|1150|1150.2|1149.8|1150.4|1150|1150|1149.6|500
1643193830000|2022-01-26 10:43:50|1150|1150|1149.8|1149.6|1150.2|1150|1149.8|1149.4|1535
1643193840000|2022-01-26 10:44:00|1149.6|1149.4|1149.6|1149.4|1149.8|1149.4|1149.2|1148.8|113
1643193850000|2022-01-26 10:44:10|1149.4|1149.2|1149.6|1149|1149.6|1149.2|1149.4|1149|1110
1643193860000|2022-01-26 10:44:20|1149.4|1148.8|1149.4|1149|1149.6|1149|1149.2|1148.8|0
1643193870000|2022-01-26 10:44:30|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149|0
1643193880000|2022-01-26 10:44:40||1149||1149.4||1149.4||1149|0
1643193900000|2022-01-26 10:45:00|1149.8|1149.2|1149.6|1149|1149.8|1149.4|1149.4|1149|5385
1643193910000|2022-01-26 10:45:10|1149.4|1148.8|1149.2|1148.6|1149.4|1149|1149.2|1148.6|0
1643193920000|2022-01-26 10:45:20||1148.8||1148.8||1148.8||1148.8|0
1643193930000|2022-01-26 10:45:30|1149|1148.6|1148.8|1148.2|1149|1148.6|1148.8|1148.2|27
1643193940000|2022-01-26 10:45:40|1148.6|1148|1148.4|1147.8|1148.6|1148|1148|1147.6|1001
1643193950000|2022-01-26 10:45:50|1148.6|1148|1148.8|1148.4|1148.8|1148.4|1148.6|1148|0
1643193960000|2022-01-26 10:46:00|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148|0
1643193970000|2022-01-26 10:46:10|1148.4|1148|1148.4|1148|1148.4|1148|1148.4|1147.8|0
1643193980000|2022-01-26 10:46:20|1148.2|1147.8|1148.2|1147.6|1148.2|1147.8|1148.2|1147.6|0
1643193990000|2022-01-26 10:46:30|1148|1147.4|1147.4|1147|1148.2|1147.6|1147.4|1147|0
1643194000000|2022-01-26 10:46:40|1147.6|1146.8|1147.4|1147|1147.6|1147.2|1147|1146.8|11034
1643194010000|2022-01-26 10:46:50|1147.6|1147.2|1147.6|1147.2|1147.8|1147.4|1147.4|1146.8|444
1643194020000|2022-01-26 10:47:00|1147.8|1147.4|1148.2|1147.8|1148.4|1147.8|1147.8|1147.4|0
1643194030000|2022-01-26 10:47:10|1148|1147.6|1147.4|1147|1148|1147.6|1147.4|1147|1296
1643194040000|2022-01-26 10:47:20|1147.6|1147.2|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|0
1643194050000|2022-01-26 10:47:30|1147.6|1147|1147|1146.6|1147.6|1147|1147|1146.6|1268
1643194060000|2022-01-26 10:47:40|1146.8|1146.4|1146.6|1146|1146.8|1146.4|1146.4|1146|975
1643194070000|2022-01-26 10:47:50|1146.8|1146.2|1147|1146.6|1147|1146.6|1146.8|1146|2954
1643194080000|2022-01-26 10:48:00|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|0
1643194100000|2022-01-26 10:48:20|1147.2|1146.8|1147.6|1147|1147.6|1147|1147.2|1146.8|0
1643194110000|2022-01-26 10:48:30|1147.4|1146.8|1147.6|1147.2|1147.6|1147.2|1147.2|1146.8|0
1643194130000|2022-01-26 10:48:50|1147.4|1147|1147.4|1146.8|1147.6|1147|1147.4|1146.8|0
1643194140000|2022-01-26 10:49:00|1147.2|1147|1147.4|1147|1147.4|1147|1147.2|1146.8|501
1643194160000|2022-01-26 10:49:20|1147.6|1147.2|1147.8|1147.4|1148|1147.6|1147.6|1147.2|2378
1643194170000|2022-01-26 10:49:30|1148|1147.6|1148.2|1147.6|1148.2|1147.6|1148|1147.4|0
1643194180000|2022-01-26 10:49:40|1148.4|1147.8|1148.2|1147.6|1148.4|1147.8|1148|1147.6|0
1643194190000|2022-01-26 10:49:50|1148|1147.8|1148|1147.6|1148|1147.8|1148|1147.6|1270
1643194200000|2022-01-26 10:50:00|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|0
1643194210000|2022-01-26 10:50:10|1148.4|1148|1148.4|1148|1148.6|1148|1148.4|1148|0
1643194220000|2022-01-26 10:50:20|1148.6|1148.2|1149.6|1149.2|1149.8|1149.4|1148.6|1148.2|24836
1643194230000|2022-01-26 10:50:30|1149.8|1149.4|1149.2|1148.8|1149.8|1149.4|1149|1148.6|3012
1643194240000|2022-01-26 10:50:40|1149|1149|1149.4|1148.8|1149.6|1149|1149|1148.8|0
1643194250000|2022-01-26 10:50:50|1149.6|1149|1149.4|1148.8|1149.6|1149|1149.2|1148.8|2119
1643194260000|2022-01-26 10:51:00|1149.2|1149|1149.2|1148.6|1149.4|1149|1149|1148.6|2000
1643194270000|2022-01-26 10:51:10|1149|1148.8|1149|1148.4|1149|1148.8|1149|1148.4|0
1643194280000|2022-01-26 10:51:20|1149.2|1148.6|1149.4|1149|1149.4|1149|1149|1148.6|2026
1643194290000|2022-01-26 10:51:30|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|0
1643194300000|2022-01-26 10:51:40|1149|1148.6|1148.6|1148.2|1149.2|1148.6|1148.4|1148|2792
1643194310000|2022-01-26 10:51:50|1148.8|1148.4|1149|1148.4|1149.4|1148.8|1148.6|1148.2|2398
1643194320000|2022-01-26 10:52:00|1149.2|1148.6|1149.2|1148.6|1149.2|1148.8|1149.2|1148.6|2195
1643194330000|2022-01-26 10:52:10|1149|1148.8|1149.2|1148.6|1149.2|1148.8|1149|1148.6|0
1643194340000|2022-01-26 10:52:20|1149.4|1148.8|1149.6|1149|1149.6|1149.2|1149.4|1148.8|0
1643194350000|2022-01-26 10:52:30|1149.4|1148.8|1149|1148.6|1149.4|1148.8|1148.6|1148.2|2727
1643194360000|2022-01-26 10:52:40|1149.2|1148.8|1149.4|1148.8|1149.4|1149|1149.2|1148.8|1984
1643194370000|2022-01-26 10:52:50|1149.2|1149|1149.2|1149|1149.2|1149|1149.2|1148.8|0
1643194380000|2022-01-26 10:53:00|1149|1148.8|1148.8|1148.4|1149.2|1148.8|1148.6|1148.2|1039
1643194390000|2022-01-26 10:53:10|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.6|0
1643194400000|2022-01-26 10:53:20|1149.2|1148.4|1149.6|1149.2|1149.6|1149.2|1149.2|1148.4|680
1643194410000|2022-01-26 10:53:30||1149.4||1149.4||1149.4||1149.4|0
1643194420000|2022-01-26 10:53:40|1149.8|1149.2|1149.8|1149.4|1149.8|1149.4|1149.8|1149.2|500
1643194430000|2022-01-26 10:53:50||1149.2||1149.2||1149.4||1149.2|0
1643194440000|2022-01-26 10:54:00|1150|1149.4|1149.8|1149.4|1150|1149.4|1149.8|1149.2|0
1643194450000|2022-01-26 10:54:10|1149.6|1149.2|1149.6|1149.2|1149.6|1149.4|1149.4|1149|0
1643194460000|2022-01-26 10:54:20|1149.8|1149.4|1149.8|1149.2|1150|1149.4|1149.6|1149.2|1568
1643194470000|2022-01-26 10:54:30|1149.6|1149.4|1150|1149.4|1150|1149.6|1149.6|1149.4|1533
1643194480000|2022-01-26 10:54:40|1150.2|1149.6|1149.8|1149.4|1150.2|1149.6|1149.8|1149.2|0
1643194490000|2022-01-26 10:54:50|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|401
1643194500000|2022-01-26 10:55:00|1149.4|1149|1149.4|1148.8|1149.6|1149|1149.2|1148.8|3636
1643194510000|2022-01-26 10:55:10|1149.2|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.6|0
1643194520000|2022-01-26 10:55:20|1148.8|1148.6|1149.4|1149|1149.6|1149|1148.8|1148.4|1967
1643194530000|2022-01-26 10:55:30|1149.6|1149.2|1149.6|1149.2|1149.6|1149.4|1149.6|1149.2|0
1643194550000|2022-01-26 10:55:50||1149.4||1149.2||1149.4||1149.2|0
1643194560000|2022-01-26 10:56:00|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|1001
1643194570000|2022-01-26 10:56:10|1149.8|1149.4|1149.8|1149.4|1150|1149.4|1149.8|1149.4|0
1643194580000|2022-01-26 10:56:20|1150||1149.8||1150||1149.8||0
1643194590000|2022-01-26 10:56:30|1150|1149.2|1149.4|1148.8|1150|1149.2|1149.2|1148.8|1043
1643194600000|2022-01-26 10:56:40|1149.6|1149|1149.4|1149|1149.6|1149|1149.4|1149|0
1643194610000|2022-01-26 10:56:50|1149.6|1148.8|1149.4|1149|1149.8|1149.2|1149.4|1148.8|0
1643194620000|2022-01-26 10:57:00|1149.2|1148.8|1149.4|1148.8|1149.4|1148.8|1149|1148.8|873
1643194630000|2022-01-26 10:57:10|1149.2|1149|1149.6|1149|1149.6|1149|1149.2|1149|1034
1643194640000|2022-01-26 10:57:20|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|0
1643194650000|2022-01-26 10:57:30|1149.2|1148.6|1148.6|1148|1149.2|1148.6|1148.6|1148|925
1643194660000|2022-01-26 10:57:40|1148.4|1147.8|1148|1147.8|1148.4|1147.8|1148|1147.8|0
1643194670000|2022-01-26 10:57:50|1147.8|1147.6|1148|1147.4|1148|1147.6|1147.8|1147.4|512
1643194680000|2022-01-26 10:58:00|1147.8|1147.2|1147.8|1147.2|1147.8|1147.2|1147.8|1147.2|0
1643194690000|2022-01-26 10:58:10|1148|1147.4|1148|1147.4|1148.2|1147.6|1147.8|1147.2|841
1643194700000|2022-01-26 10:58:20|1148.2|1147.6|1148.4|1148|1148.6|1148|1148.2|1147.4|0
1643194710000|2022-01-26 10:58:30|1148.2||1148.2||1148.4||1148.2||800
1643194720000|2022-01-26 10:58:40|1148|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|650
1643194730000|2022-01-26 10:58:50|1148||1148||1148||1148||0
1643194740000|2022-01-26 10:59:00|1147.8|1147.6|1147.6|1147.2|1147.8|1147.6|1147.4|1147|4823
1643194750000|2022-01-26 10:59:10|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.2|0
1643194760000|2022-01-26 10:59:20|1148|1147.6|1148.4|1147.8|1148.4|1147.8|1148|1147.4|16
1643194770000|2022-01-26 10:59:30||1148||1148||1148||1148|0
1643194780000|2022-01-26 10:59:40|1148|1147.8|1148.4|1148.2|1148.4|1148.2|1148|1147.4|1086
1643194790000|2022-01-26 10:59:50|1148.2|1148|1148.4|1148|1148.4|1148|1148.2|1147.8|1676
1643194800000|2022-01-26 11:00:00|1148.6|1148.2|1148.4|1147.8|1148.8|1148.4|1148.4|1147.8|666
1643194810000|2022-01-26 11:00:10|1148.2|1147.6|1148.6|1148.2|1148.6|1148.2|1148|1147.4|462
1643194820000|2022-01-26 11:00:20|1148.4|1148|1148.2|1147.6|1148.4|1148|1148.2|1147.6|2691
1643194830000|2022-01-26 11:00:30|1148.4|1147.8|1148.2|1147.6|1148.4|1147.8|1148|1147.6|1500
1643194840000|2022-01-26 11:00:40|1148.4|1147.8|1148.2|1147.6|1148.4|1148|1148.2|1147.6|0
1643194850000|2022-01-26 11:00:50|1148.4|1147.8|1148.8|1148.2|1148.8|1148.4|1148.2|1147.6|1258
1643194860000|2022-01-26 11:01:00||1148.4||1148.2||1148.4||1148.2|0
1643194870000|2022-01-26 11:01:10|1149|1148.4|1148.8|1148.4|1149|1148.6|1148.8|1148.2|0
1643194880000|2022-01-26 11:01:20||1148.2||1148.2||1148.2||1148.2|0
1643194910000|2022-01-26 11:01:50||1148.4||1148.2||1148.4||1148.2|0
1643194920000|2022-01-26 11:02:00||1148.4||1148.4||1148.4||1148.2|0
1643194930000|2022-01-26 11:02:10|1149|1148.6|1149|1148.6|1149.2|1148.6|1149|1148.4|180
1643194940000|2022-01-26 11:02:20|1149.2|1148.8|1149|1148.6|1149.4|1148.8|1149|1148.6|0
1643194950000|2022-01-26 11:02:30|1148.8|1148.8|1149.4|1148.8|1149.4|1149|1148.8|1148.6|0
1643194960000|2022-01-26 11:02:40|1149.8|1149|1149.2|1148.8|1149.8|1149.4|1149.2|1148.8|8420
1643194970000|2022-01-26 11:02:50|1149|1148.6|1148.6|1148.2|1149|1148.6|1148.6|1148.2|711
1643194980000|2022-01-26 11:03:00|1148.4|1148|1148.8|1148.2|1148.8|1148.2|1148.2|1148|1209
1643194990000|2022-01-26 11:03:10|1148.6|1148.4|1148.4|1148|1148.6|1148.4|1148.4|1148|1057
1643195000000|2022-01-26 11:03:20||1148.2||1148||1148.2||1148|0
1643195010000|2022-01-26 11:03:30|1148.6|1148.2|1148.8|1148.6|1148.8|1148.6|1148.6|1148.2|145
1643195020000|2022-01-26 11:03:40|1149|1148.8|1148.4|1148|1149.2|1148.8|1148.4|1148|15307
1643195030000|2022-01-26 11:03:50|1148.2|1147.8|1147.2|1146.8|1148.4|1147.8|1147.2|1146.8|10809
1643195040000|2022-01-26 11:04:00|1147.4|1147|1147.6|1147|1148|1147.6|1147.4|1147|14490
1643195050000|2022-01-26 11:04:10|1147.8|1147.2|1148|1147.4|1148|1147.4|1147.6|1147.2|0
1643195060000|2022-01-26 11:04:20|1147.8|1147.2|1147.6|1147|1148|1147.2|1147.2|1146.8|100
1643195070000|2022-01-26 11:04:30|1147.4|1147.2|1147.2|1146.6|1147.6|1147.2|1147|1146.6|1443
1643195080000|2022-01-26 11:04:40|1147.4|1146.8|1147|1146.4|1147.4|1146.8|1147|1146.4|0
1643195090000|2022-01-26 11:04:50|1146.8|1146.2|1146.8|1146.2|1146.8|1146.2|1146.8|1146.2|0
1643195100000|2022-01-26 11:05:00|1146.6|1146|1146.4|1146|1146.8|1146.2|1146.4|1146|1089
1643195110000|2022-01-26 11:05:10|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|2682
1643195120000|2022-01-26 11:05:20|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1643195140000|2022-01-26 11:05:40|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1643195150000|2022-01-26 11:05:50|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1145.8|1145.4|2865
1643195160000|2022-01-26 11:06:00|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|0
1643195170000|2022-01-26 11:06:10|1146.4|1146|1146.8|1146.2|1147.2|1146.8|1146.2|1146|3447
1643195180000|2022-01-26 11:06:20|1146.6|1146|1146.8|1146.2|1147|1146.4|1146.6|1146|500
1643195190000|2022-01-26 11:06:30|1147|1146.4|1146.6|1146|1147|1146.6|1146.6|1146|300
1643195200000|2022-01-26 11:06:40|1146.4|1145.8|1146.6|1146|1146.6|1146.2|1146.4|1145.8|93
1643195210000|2022-01-26 11:06:50|1146.8|1146.2|1147|1146.6|1147|1146.6|1146.6|1146|404
1643195220000|2022-01-26 11:07:00|1146.8|1146.4|1146.4|1145.8|1147|1146.6|1146.4|1145.8|8351
1643195230000|2022-01-26 11:07:10|1146.6|1146|1146.6|1146.2|1146.6|1146.2|1146.6|1146|0
1643195240000|2022-01-26 11:07:20|||||||||50
1643195250000|2022-01-26 11:07:30|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1643195260000|2022-01-26 11:07:40|1146.6|1146.2|1146.6|1146.2|1146.8|1146.2|1146.6|1146.2|400
1643195280000|2022-01-26 11:08:00|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|0
1643195290000|2022-01-26 11:08:10|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|400
1643195320000|2022-01-26 11:08:40|1146.4|1146.4|1146.4|1146|1146.6|1146.4|1146.2|1145.8|1758
1643195330000|2022-01-26 11:08:50|1146.2|1145.8|1146.4|1145.8|1146.4|1145.8|1146|1145.6|425
1643195340000|2022-01-26 11:09:00|1146.2|1145.6|1146.2|1145.6|1146.2|1145.8|1146.2|1145.6|0
1643195350000|2022-01-26 11:09:10|1146.4|1145.8|1146.4|1146|1146.4|1146|1146.4|1145.8|1371
1643195360000|2022-01-26 11:09:20|1146.2|1145.8|1146.2|1145.6|1146.2|1145.8|1146.2|1145.6|712
1643195370000|2022-01-26 11:09:30||1145.8||1145.6||1145.8||1145.6|0
1643195380000|2022-01-26 11:09:40|1146|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|1
1643195400000|2022-01-26 11:10:00|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|7378
1643195410000|2022-01-26 11:10:10|1145.2|1145|1145.4|1144.8|1145.4|1145|1145|1144.6|3630
1643195420000|2022-01-26 11:10:20|1145.6|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|0
1643195430000|2022-01-26 11:10:30|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|0
1643195460000|2022-01-26 11:11:00|1145.6|1145.2|1145.8|1145.2|1145.8|1145.2|1145.6|1145|499
1643195470000|2022-01-26 11:11:10|1145.6||1145.6||1145.6||1145.6||0
1643195480000|2022-01-26 11:11:20|1145.8||1145.8||1145.8||1145.6||0
1643195490000|2022-01-26 11:11:30|1145.6||1145.6||1145.6||1145.6||0
1643195500000|2022-01-26 11:11:40|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|0
1643195520000|2022-01-26 11:12:00||1145.6||1145.6||1145.6||1145.6|0
1643195530000|2022-01-26 11:12:10|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|6625
1643195570000|2022-01-26 11:12:50|1146.4|1146|1146.4|1146|1146.6|1146|1146.4|1146|958
1643195590000|2022-01-26 11:13:10|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|200
1643195600000|2022-01-26 11:13:20|1146.2|1146.2|1146.2|1145.8|1146.2|1146.2|1146.2|1145.6|3666
1643195610000|2022-01-26 11:13:30||1146||1145.8||1146||1145.8|100
1643195620000|2022-01-26 11:13:40|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.2|1145.8|588
1643195630000|2022-01-26 11:13:50|1146.2||1146.4||1146.4||1146.2||0
1643195640000|2022-01-26 11:14:00|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|200
1643195650000|2022-01-26 11:14:10|1146.6|1146.2|1147.6|1147.2|1147.8|1147.4|1146.4|1146|11216
1643195660000|2022-01-26 11:14:20||1147.4||1147.2||1147.4||1147.2|933
1643195670000|2022-01-26 11:14:30|1147.8|1147.4|1148|1147.4|1148|1147.6|1147.6|1147.2|2674
1643195680000|2022-01-26 11:14:40|1147.8|1147.2|1147.4|1147|1147.8|1147.2|1147.4|1147|100
1643195690000|2022-01-26 11:14:50|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|100
1643195700000|2022-01-26 11:15:00|1147.6|1147.2|1147.6|1147.2|1147.8|1147.4|1147.4|1147|4317
1643195710000|2022-01-26 11:15:10|1147.4|1147|1147.8|1147.2|1147.8|1147.2|1147.4|1147|430
1643195720000|2022-01-26 11:15:20|1147.6|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|842
1643195730000|2022-01-26 11:15:30|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147|591
1643195740000|2022-01-26 11:15:40||1147.4||1147.2||1147.4||1147.2|95
1643195750000|2022-01-26 11:15:50|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|0
1643195760000|2022-01-26 11:16:00|1147.6|1147.2|1148|1147.6|1148|1147.6|1147.4|1147.2|4173
1643195770000|2022-01-26 11:16:10|1148.2|1147.8|1147.8|1147.4|1148.2|1147.8|1147.8|1147.4|1276
1643195780000|2022-01-26 11:16:20|1148|1147.6|1148|1147.4|1148|1147.6|1147.8|1147.4|1534
1643195790000|2022-01-26 11:16:30|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|1148.2|1147.4|0
1643195800000|2022-01-26 11:16:40|1148.4|1147.8|1148.4|1148|1148.6|1148|1148.4|1147.8|1204
1643195810000|2022-01-26 11:16:50|1148.6|1148.2|1148.6|1148|1148.6|1148.2|1148.4|1148|1269
1643195820000|2022-01-26 11:17:00|1148.4||1148.4||1148.4||1148.4||0
1643195830000|2022-01-26 11:17:10|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|0
1643195840000|2022-01-26 11:17:20|1148.6||1148.6||1148.6||1148.6||0
1643195850000|2022-01-26 11:17:30|1148.8|1148.2|1148.6|1148|1148.8|1148.2|1148.6|1148|0
1643195860000|2022-01-26 11:17:40|1148.8|1148.2|1149|1148.4|1149|1148.4|1148.8|1148.2|0
1643195870000|2022-01-26 11:17:50|1148.8|1148.2|1149|1148.4|1149|1148.4|1148.4|1148.2|4800
1643195880000|2022-01-26 11:18:00|1149.2|1148.6|1149.4|1148.8|1149.4|1148.8|1149|1148.6|0
1643195890000|2022-01-26 11:18:10|1149.6|1149|1149.4|1148.8|1149.6|1149.2|1149|1148.8|954
1643195900000|2022-01-26 11:18:20|1149.6|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1148.8|4866
1643195910000|2022-01-26 11:18:30|1149.4|1149|1149.6|1149|1149.6|1149.2|1149.2|1148.8|1833
1643195920000|2022-01-26 11:18:40||1149.2||1149.2||1149.4||1149.2|866
1643195930000|2022-01-26 11:18:50||1149||1149.2||1149.4||1149|0
1643195950000|2022-01-26 11:19:10||1149.4||1149.2||1149.4||1149.2|498
1643195960000|2022-01-26 11:19:20|1149.4||1149.6||1149.6||1149.4||0
1643195970000|2022-01-26 11:19:30||1149.4||1149.2||1149.4||1149.2|0
1643195980000|2022-01-26 11:19:40|||||||||99
1643195990000|2022-01-26 11:19:50|1149.4|1149.4|1149.4|1149|1149.4|1149.4|1149.4|1149|100
1643196000000|2022-01-26 11:20:00|1149.6|1149.4|1149.6|1149.4|1149.6|1149.4|1149.4|1149.4|1040
1643196010000|2022-01-26 11:20:10|1149.8|1149.2|1149.4|1149|1149.8|1149.6|1149.4|1149|2121
1643196030000|2022-01-26 11:20:30|1149.6|1149.2|1149.2|1149|1149.8|1149.2|1149.2|1149|822
1643196040000|2022-01-26 11:20:40|1149.4|1148.8|1149|1148.6|1149.4|1148.8|1148.8|1148.4|965
1643196050000|2022-01-26 11:20:50|1149.2|1148.8|1148.8|1148.4|1149.2|1148.8|1148.6|1148.2|3228
1643196060000|2022-01-26 11:21:00|1149|1148.6|1149|1148.4|1149|1148.6|1148.8|1148.4|955
1643196070000|2022-01-26 11:21:10|1148.8|1148.2|1149|1148.4|1149|1148.4|1148.8|1148.2|0
1643196080000|2022-01-26 11:21:20|1148.8|1148.6|1149|1148.4|1149|1148.6|1148.8|1148.4|1423
1643196090000|2022-01-26 11:21:30|1149.2|1148.6|1149.2|1148.8|1149.2|1148.8|1149|1148.6|400
1643196110000|2022-01-26 11:21:50|1149||1149.2||1149.2||1149||0
1643196120000|2022-01-26 11:22:00|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1148.8|881
1643196130000|2022-01-26 11:22:10|1149.8||1149.6||1149.8||1149.4||588
1643196140000|2022-01-26 11:22:20|1149.4|1149|1149|1148.8|1149.6|1149|1148.6|1148.2|3657
1643196150000|2022-01-26 11:22:30|1149.2|1149|1149|1148.4|1149.4|1149|1149|1148.4|17
1643196160000|2022-01-26 11:22:40|1149.2|1148.6|1149|1148.6|1149.4|1148.8|1149|1148.6|0
1643196170000|2022-01-26 11:22:50|1149.2|1148.4|1149.6|1149|1149.6|1149|1149|1148.4|0
1643196180000|2022-01-26 11:23:00|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|0
1643196190000|2022-01-26 11:23:10|1149.2|1148.6|1149.4|1148.8|1149.4|1148.8|1149.2|1148.6|0
1643196200000|2022-01-26 11:23:20|1149.2|1149|1149.2|1148.6|1149.2|1149|1148.8|1148.4|548
1643196210000|2022-01-26 11:23:30|1149|1148.4|1149|1148.4|1149|1148.6|1149|1148.4|109
1643196220000|2022-01-26 11:23:40|1148.8|1148.2|1148.4|1147.8|1148.8|1148.2|1148.4|1147.8|781
1643196230000|2022-01-26 11:23:50||1148||1147.8||1148||1147.8|0
1643196240000|2022-01-26 11:24:00|1148.2|1147.6|1148|1147.4|1148.4|1148|1148|1147.4|701
1643196250000|2022-01-26 11:24:10|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|0
1643196260000|2022-01-26 11:24:20|1148.4|1147.8|1148.4|1147.8|1148.4|1147.8|1148.2|1147.6|0
1643196270000|2022-01-26 11:24:30|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|0
1643196280000|2022-01-26 11:24:40||1147.8||1147.8||1147.8||1147.8|0
1643196290000|2022-01-26 11:24:50|1148.4|1147.6|1148.2|1147.8|1148.4|1147.8|1148.2|1147.6|0
1643196300000|2022-01-26 11:25:00|1148.4|1147.6|1148.2|1147.8|1148.4|1147.8|1148.2|1147.6|0
1643196310000|2022-01-26 11:25:10|1148|1147.6|1148|1147.4|1148|1147.6|1147.6|1147.2|2967
1643196320000|2022-01-26 11:25:20||1147.6||1147.8||1147.8||1147.4|0
1643196330000|2022-01-26 11:25:30|1147.8|1147.6|1147.4|1147|1148|1147.6|1147.4|1147|1575
1643196340000|2022-01-26 11:25:40||1147.2||1147||1147.2||1147|0
1643196360000|2022-01-26 11:26:00|1147.6|1147.2|1146.8|1146.4|1147.6|1147.2|1146.6|1146.4|28989
1643196370000|2022-01-26 11:26:10|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1146.4|1146.2|7355
1643196380000|2022-01-26 11:26:20|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.2|1146|1511
1643196390000|2022-01-26 11:26:30|1146.4|1146|1146.8|1146.4|1146.8|1146.4|1146|1145.8|12217
1643196400000|2022-01-26 11:26:40|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|600
1643196410000|2022-01-26 11:26:50|1147||1146.8||1147||1146.8||0
1643196420000|2022-01-26 11:27:00|1146.6|1146.2|1146.8|1146.6|1147|1146.6|1146.6|1146.2|1733
1643196430000|2022-01-26 11:27:10|1147|1146.4|1146.6|1146.2|1147.4|1146.8|1146.4|1145.8|6315
1643196440000|2022-01-26 11:27:20|1146.8|1146.4|1145.8|1145.2|1147|1146.4|1145.6|1145.2|2705
1643196450000|2022-01-26 11:27:30|1145.6|1145|1145.2|1144.8|1145.6|1145|1145|1144.6|2134
1643196460000|2022-01-26 11:27:40|1145|1144.6|1143.6|1143|1145|1144.6|1143.6|1143|5441
1643196470000|2022-01-26 11:27:50|1143.4|1142.8|1143|1142.6|1143.4|1142.8|1143|1142.6|600
1643196480000|2022-01-26 11:28:00||1142.4||1142.4||1142.4||1142.4|0
1643196490000|2022-01-26 11:28:10|1142.8|1142.6|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|0
1643196500000|2022-01-26 11:28:20|1143|1142.6|1143|1142.6|1143.2|1142.6|1143|1142.4|95
1643196510000|2022-01-26 11:28:30|1143.2|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|1772
1643196520000|2022-01-26 11:28:40|1143.6|1143.2|1143.6|1143|1143.6|1143.2|1143.6|1143|0
1643196530000|2022-01-26 11:28:50|1143.4||1143.4||1143.4||1143.4||0
1643196550000|2022-01-26 11:29:10|1143.2|1142.8|1142.8|1142.2|1143.2|1142.8|1142.6|1142.2|2634
1643196560000|2022-01-26 11:29:20|1143|1142.4|1143.2|1142.6|1143.2|1142.8|1143|1142.4|0
1643196570000|2022-01-26 11:29:30|1143.4|1142.8|1143.2|1142.6|1143.4|1142.8|1143|1142.6|0
1643196580000|2022-01-26 11:29:40|1143.4|1142.8|1143.2|1142.6|1143.4|1142.8|1143.2|1142.6|0
1643196600000|2022-01-26 11:30:00|1143.4|1142.8|1143.2|1142.6|1143.4|1142.8|1143|1142.6|0
1643196610000|2022-01-26 11:30:10||1142.8||1142.8||1142.8||1142.8|0
1643196630000|2022-01-26 11:30:30|1143.4|1143|1143.6|1143.2|1143.8|1143.4|1143.4|1143|801
1643196640000|2022-01-26 11:30:40|1143.8|1143.4|1143.6|1143.2|1144|1143.6|1143.6|1143.2|582
1643196650000|2022-01-26 11:30:50|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|500
1643196670000|2022-01-26 11:31:10|1143.8||1143.6||1143.8||1143.6||0
1643196680000|2022-01-26 11:31:20|1143.8|1143.4|1143.8|1143.2|1143.8|1143.4|1143.6|1143.2|0
1643196700000|2022-01-26 11:31:40|1143.6|1143.4|1143.6|1143|1143.8|1143.4|1143.2|1143|9200
1643196710000|2022-01-26 11:31:50|1143.8|1143.2|1143.6|1143|1143.8|1143.4|1143.6|1143|1000
1643196730000|2022-01-26 11:32:10|1143.4|1143.2|1144|1143.6|1144|1143.6|1143.4|1143|4608
1643196740000|2022-01-26 11:32:20|1144.2|1143.8|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|0
1643196750000|2022-01-26 11:32:30|1144.8|1144.4|1144.4|1144|1145|1144.4|1144.2|1143.8|1888
1643196760000|2022-01-26 11:32:40||1143.8||1143.8||1143.8||1143.8|0
1643196770000|2022-01-26 11:32:50|1144.6|1144|1144.4|1143.8|1144.6|1144.2|1144.2|1143.8|0
1643196780000|2022-01-26 11:33:00|1144.6|1144|1144.4|1143.8|1144.6|1144|1144.4|1143.8|0
1643196790000|2022-01-26 11:33:10|1144.6|1144|1145|1144.6|1145|1144.6|1144.4|1144|0
1643196800000|2022-01-26 11:33:20|1145.2|1144.8|1145.2|1144.6|1145.2|1144.8|1145|1144.6|300
1643196810000|2022-01-26 11:33:30|1145|1144.8|1145.6|1145|1145.6|1145.2|1145|1144.8|11123
1643196820000|2022-01-26 11:33:40|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.4|1145|1151
1643196830000|2022-01-26 11:33:50|1145.6||1145.6||1145.6||1145.4||0
1643196840000|2022-01-26 11:34:00|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|0
1643196850000|2022-01-26 11:34:10|1145.8|1145.4|1145.8|1145.4|1146|1145.6|1145.8|1145.2|190
1643196860000|2022-01-26 11:34:20|1146|1145.6|1145.8|1145.4|1146|1145.6|1145.8|1145.4|410
1643196870000|2022-01-26 11:34:30|1146|1145.6|1146|1145.8|1146.2|1146|1145.8|1145.6|9359
1643196880000|2022-01-26 11:34:40|1146.2|1146|1146.4|1146|1146.6|1146.2|1146|1145.8|550
1643196890000|2022-01-26 11:34:50|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|730
1643196900000|2022-01-26 11:35:00||1146.2||1146||1146.2||1145.8|1653
1643196910000|2022-01-26 11:35:10|1146.6|1146.2|1146.8|1146.2|1146.8|1146.2|1146.6|1146|1000
1643196930000|2022-01-26 11:35:30|1147|1146.4|1146.8|1146.2|1147|1146.4|1146.8|1146.2|0
1643196940000|2022-01-26 11:35:40|1147|1146.4|1147|1146.4|1147|1146.4|1147|1146.4|0
1643196950000|2022-01-26 11:35:50|1146.8|1146.2|1147|1146.4|1147|1146.4|1146.8|1146.2|0
1643196960000|2022-01-26 11:36:00|1147.2|1146.6|1147|1146.4|1147.2|1146.6|1146.8|1146.2|4322
1643196970000|2022-01-26 11:36:10|1146.8|1146.2|1146.6|1146.2|1146.8|1146.2|1146.6|1146|0
1643196980000|2022-01-26 11:36:20|1146.4|1146|1146.6|1146|1146.6|1146|1146.4|1146|0
1643196990000|2022-01-26 11:36:30|1146.8|1146.2|1146.8|1146.4|1146.8|1146.4|1146.8|1146.2|0
1643197000000|2022-01-26 11:36:40|1147|1146.8|1147.4|1146.8|1147.4|1146.8|1147|1146.6|224
1643197010000|2022-01-26 11:36:50|1147.2|1147|1147.6|1147|1147.6|1147|1147.2|1146.8|2845
1643197020000|2022-01-26 11:37:00|1147.4|1146.8|1147.2|1146.8|1147.4|1147|1147.2|1146.8|1909
1643197030000|2022-01-26 11:37:10|1147.4||1147.2||1147.4||1147.2||0
1643197040000|2022-01-26 11:37:20|1147|1146.6|1146.6|1146.2|1147|1146.6|1146.6|1146|0
1643197050000|2022-01-26 11:37:30|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|0
1643197060000|2022-01-26 11:37:40||1146.2||1146.6||1146.6||1146.2|0
1643197070000|2022-01-26 11:37:50||1146.4||1146.2||1146.4||1146.2|62
1643197090000|2022-01-26 11:38:10|1146.6|1146.4|1146.4|1146|1146.8|1146.4|1146.4|1146|1355
1643197100000|2022-01-26 11:38:20|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|417
1643197110000|2022-01-26 11:38:30||1146.4||1146.4||1146.4||1146.4|0
1643197120000|2022-01-26 11:38:40|1146.8|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.4|2295
1643197130000|2022-01-26 11:38:50|1147.2||1147||1147.2||1147||0
1643197140000|2022-01-26 11:39:00|1146.8|1146.4|1146.2|1145.6|1146.8|1146.4|1145.8|1145.4|7469
1643197150000|2022-01-26 11:39:10|1146|1145.4|1145.8|1145.2|1146|1145.6|1145.8|1145.2|0
1643197160000|2022-01-26 11:39:20||1145.4||1145.4||1145.6||1145.4|0
1643197170000|2022-01-26 11:39:30|1146|1145.6|1146|1145.4|1146.2|1145.8|1145.8|1145.4|2523
1643197180000|2022-01-26 11:39:40|1146.2|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|0
1643197190000|2022-01-26 11:39:50|1146.4|1146|1146|1145.4|1146.4|1146|1146|1145.4|239
1643197200000|2022-01-26 11:40:00|1145.8|1145.2|1145.6|1145.2|1145.8|1145.2|1145.4|1145|2481
1643197210000|2022-01-26 11:40:10||1145.4||1145.2||1145.4||1145|850
1643197230000|2022-01-26 11:40:30|1145.8|1145.4|1146|1145.4|1146|1145.6|1145.8|1145.4|187
1643197240000|2022-01-26 11:40:40|1145.8|1145.2|1145.6|1145.2|1145.8|1145.2|1145.6|1145.2|3187
1643197250000|2022-01-26 11:40:50|1145.8|1145.4|1145.8|1145.2|1145.8|1145.4|1145.8|1145.2|0
1643197270000|2022-01-26 11:41:10|1145.6||1145.6||1145.8||1145.6||0
1643197280000|2022-01-26 11:41:20|1145.8||1145.8||1145.8||1145.8||0
1643197290000|2022-01-26 11:41:30|1145.6||1145.6||1145.6||1145.6||0
1643197300000|2022-01-26 11:41:40|1145.4|1145|1145.6|1145|1145.6|1145.2|1145.4|1145|400
1643197310000|2022-01-26 11:41:50|1145.4||1145.4||1145.4||1145.2||0
1643197320000|2022-01-26 11:42:00|1145.6|1144.8|1145.2|1144.8|1145.6|1145.2|1145.2|1144.8|3267
1643197340000|2022-01-26 11:42:20|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|927
1643197350000|2022-01-26 11:42:30|1145|1144.6|1145.2|1144.6|1145.2|1144.6|1145|1144.4|282
1643197360000|2022-01-26 11:42:40|1145.4|1144.8|1145.2|1144.8|1145.6|1145.2|1145.2|1144.8|429
1643197370000|2022-01-26 11:42:50|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|0
1643197380000|2022-01-26 11:43:00|1145.4|1145|1145.6|1145|1145.6|1145.2|1145.4|1144.8|0
1643197390000|2022-01-26 11:43:10|1145.4|1144.8|1145.2|1144.8|1145.6|1144.8|1145.2|1144.8|500
1643197400000|2022-01-26 11:43:20|1145|1144.6|1144.8|1144.4|1145.2|1144.8|1144.8|1144.4|0
1643197410000|2022-01-26 11:43:30|1144.6|1144.2|1144.6|1144.2|1144.8|1144.4|1144.6|1144.2|0
1643197420000|2022-01-26 11:43:40|1144.4|1144|1144.8|1144.4|1144.8|1144.4|1144.4|1144|0
1643197430000|2022-01-26 11:43:50|1144.6|1144.2|1144.6|1144.2|1144.8|1144.2|1144.2|1143.8|872
1643197440000|2022-01-26 11:44:00||1144||1144.2||1144.2||1144|0
1643197450000|2022-01-26 11:44:10|1144.8|1144.4|1144.8|1144.6|1145|1144.6|1144.8|1144.4|298
1643197460000|2022-01-26 11:44:20|1145||1145||1145||1145||0
1643197470000|2022-01-26 11:44:30|1144.8|1144.4|1144.8|1144.2|1144.8|1144.4|1144.6|1144.2|17
1643197480000|2022-01-26 11:44:40|1144.6|1144.4|1144.4|1144|1144.8|1144.4|1144.4|1144|0
1643197490000|2022-01-26 11:44:50|1144.6|1144.2|1144.8|1144.2|1144.8|1144.2|1144.6|1144|0
1643197510000|2022-01-26 11:45:10|1144.6||1144.8||1144.8||1144.6||0
1643197520000|2022-01-26 11:45:20|1144.6||1144.6||1144.8||1144.6||644
1643197530000|2022-01-26 11:45:30|||||||||175
1643197540000|2022-01-26 11:45:40|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|4257
1643197550000|2022-01-26 11:45:50|1144.4|1144|1144.6|1144|1144.8|1144.4|1144.4|1144|4811
1643197560000|2022-01-26 11:46:00|1144.8|1144.2|1144.6|1144|1144.8|1144.2|1144.6|1144|0
1643197570000|2022-01-26 11:46:10|1144.8|1144.2|1144.6|1144.2|1144.8|1144.2|1144.6|1144|0
1643197580000|2022-01-26 11:46:20|1144.8|1144.4|1144.8|1144.2|1144.8|1144.4|1144.8|1144.2|0
1643197590000|2022-01-26 11:46:30|1144.6|1144|1144.6|1144.2|1144.8|1144.2|1144.6|1144|0
1643197600000|2022-01-26 11:46:40|1144.8|1144.4|1144.8|1144.2|1144.8|1144.4|1144.6|1144.2|481
1643197610000|2022-01-26 11:46:50||1144.4||1144.4||1144.4||1144.4|0
1643197620000|2022-01-26 11:47:00|1144.6||1144.8||1144.8||1144.6||0
1643197630000|2022-01-26 11:47:10||1144.6||1144.6||1144.6||1144.6|0
1643197640000|2022-01-26 11:47:20||1144.4||1144.4||1144.4||1144.2|0
1643197650000|2022-01-26 11:47:30||1144.2||1144.2||1144.2||1144.2|0
1643197660000|2022-01-26 11:47:40|1145|1144.4|1144.8|1144.2|1145|1144.6|1144.8|1144.2|607
1643197670000|2022-01-26 11:47:50|1144.6|1144|1144.6|1144|1144.6|1144|1144.4|1144|0
1643197680000|2022-01-26 11:48:00|1144.4||1144.4||1144.4||1144.4||0
1643197700000|2022-01-26 11:48:20|1144.2|1143.8|1144.4|1144|1144.6|1144|1144.2|1143.8|0
1643197710000|2022-01-26 11:48:30|1144.6|1144.2|1144.8|1144.2|1144.8|1144.4|1144.6|1144.2|0
1643197720000|2022-01-26 11:48:40||1144.4||1144.4||1144.4||1144.2|0
1643197730000|2022-01-26 11:48:50||1144.2||1144.4||1144.4||1144.2|0
1643197740000|2022-01-26 11:49:00|1145|1144.2|1144.8|1144.4|1145|1144.6|1144.8|1144.2|412
1643197750000|2022-01-26 11:49:10||1144.2||1144.4||1144.4||1144.2|0
1643197760000|2022-01-26 11:49:20|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|0
1643197780000|2022-01-26 11:49:40|1144.6|1144.2|1144.6|1144.4|1144.6|1144.4|1144.6|1144.2|105
1643197790000|2022-01-26 11:49:50|1144.8|1144.2|1144.6|1144.2|1144.8|1144.2|1144.6|1144.2|118
1643197800000|2022-01-26 11:50:00|1144.2|1144|1144.8|1144.4|1144.8|1144.4|1144.2|1144|3301
1643197810000|2022-01-26 11:50:10|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|945
1643197830000|2022-01-26 11:50:30|1145.2|1144.8|1145.6|1145.2|1145.6|1145.2|1145.2|1144.8|2162
1643197840000|2022-01-26 11:50:40|1145.8|1145.4|1145.8|1145.6|1146|1145.6|1145.6|1145.4|0
1643197850000|2022-01-26 11:50:50|1145.6|1145.4|1145.6|1145|1145.6|1145.4|1145.4|1145|179
1643197860000|2022-01-26 11:51:00|1145.8|1145.2|1145.8|1145.4|1145.8|1145.4|1145.8|1145|0
1643197870000|2022-01-26 11:51:10|1145.6|1145.2|1145.8|1145.2|1145.8|1145.4|1145.6|1145.2|0
1643197880000|2022-01-26 11:51:20|1146|1145.4|1146|1145.6|1146|1145.6|1146|1145.4|0
1643197890000|2022-01-26 11:51:30|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|0
1643197900000|2022-01-26 11:51:40|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.2|0
1643197910000|2022-01-26 11:51:50||1145.4||1145.4||1145.4||1145.4|0
1643197920000|2022-01-26 11:52:00|1145.8|1145.2|1145.8|1145.2|1145.8|1145.4|1145.6|1145.2|0
1643197930000|2022-01-26 11:52:10|1146|1145.4|1145.8|1145.4|1146|1145.6|1145.8|1145.2|0
1643197940000|2022-01-26 11:52:20||1145.2||1145.2||1145.4||1145.2|0
1643197950000|2022-01-26 11:52:30|1145.6|1145|1145.6|1145|1145.6|1145|1145.4|1145|0
1643197960000|2022-01-26 11:52:40|1145.4|1145.2|1145.6|1145|1145.6|1145.2|1145.4|1144.8|1
1643197970000|2022-01-26 11:52:50|1145.4|1145.2|1145.6|1145|1145.6|1145.2|1145.4|1144.8|0
1643197980000|2022-01-26 11:53:00|1145.8|1145.2|1146.2|1145.8|1146.4|1146.2|1145.8|1145.2|4630
1643197990000|2022-01-26 11:53:10|1146|1145.6|1146|1145.6|1146.2|1146|1145.8|1145.2|1753
1643198000000|2022-01-26 11:53:20|1145.8|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.4|79
1643198010000|2022-01-26 11:53:30|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.6|100
1643198020000|2022-01-26 11:53:40|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|0
1643198030000|2022-01-26 11:53:50|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|633
1643198050000|2022-01-26 11:54:10|1146.4|1146|1146.4|1145.8|1146.4|1146|1146.2|1145.8|601
1643198060000|2022-01-26 11:54:20||1146||1146||1146||1146|0
1643198070000|2022-01-26 11:54:30||1146.2||1146||1146.2||1146|129
1643198090000|2022-01-26 11:54:50|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146|906
1643198100000|2022-01-26 11:55:00|1146.6|1146.2|1146.8|1146.2|1146.8|1146.4|1146.6|1146.2|2179
1643198110000|2022-01-26 11:55:10||1146.4||1146.2||1146.4||1146.2|0
1643198120000|2022-01-26 11:55:20|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|198
1643198130000|2022-01-26 11:55:30|1146.6|1146.2|1146.6|1146.2|1146.8|1146.2|1146.6|1146|212
1643198140000|2022-01-26 11:55:40|1146.4|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146.2|236
1643198150000|2022-01-26 11:55:50|1146.8|1146.4|1146.8|1146.2|1146.8|1146.4|1146.8|1146.2|0
1643198160000|2022-01-26 11:56:00|1146.6|1146|1146.4|1145.8|1146.6|1146|1146.4|1145.8|790
1643198170000|2022-01-26 11:56:10|1146.6|1146|1146.6|1146|1146.6|1146|1146.6|1146|5
1643198190000|2022-01-26 11:56:30|1146.4|1145.8|1146.2|1145.8|1146.4|1145.8|1146|1145.6|1776
1643198200000|2022-01-26 11:56:40|1146.4|1146|1146.4|1145.8|1146.4|1146|1146.4|1145.8|0
1643198210000|2022-01-26 11:56:50|1146.2|1146|1146.2|1146|1146.2|1146.2|1146.2|1145.8|166
1643198220000|2022-01-26 11:57:00|1146|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.8|27
1643198230000|2022-01-26 11:57:10||1146||1145.8||1146||1145.8|145
1643198240000|2022-01-26 11:57:20|1146.4|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|0
1643198260000|2022-01-26 11:57:40|1146|1146|1146.2|1145.8|1146.2|1146|1146|1145.8|27
1643198270000|2022-01-26 11:57:50|1146.4|1146|1146.8|1146.2|1146.8|1146.2|1146.4|1146|1
1643198280000|2022-01-26 11:58:00|1146.6||1146.8||1146.8||1146.6||0
1643198290000|2022-01-26 11:58:10|1146.6|1146.4|1146.6|1146|1146.8|1146.4|1146.4|1146|733
1643198310000|2022-01-26 11:58:30|1146.4|1146.2|1146.4|1146.2|1146.4|1146.2|1146.4|1146|0
1643198320000|2022-01-26 11:58:40|1146.6|1146|1146.4|1145.8|1146.6|1146|1146.2|1145.8|3833
1643198330000|2022-01-26 11:58:50||1146||1146||1146||1146|0
1643198340000|2022-01-26 11:59:00|1146.6|1146.2|1147.2|1146.8|1147.2|1146.8|1146.6|1146.2|1996
1643198350000|2022-01-26 11:59:10|1147.4|1147|1147.2|1146.8|1147.4|1147.2|1146.8|1146.4|6304
1643198360000|2022-01-26 11:59:20|1147|1147|1147.8|1147.2|1147.8|1147.2|1147|1146.8|2178
1643198370000|2022-01-26 11:59:30|1147.6|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|3168
1643198380000|2022-01-26 11:59:40|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.6|1147.4|3463
1643198390000|2022-01-26 11:59:50|1147.6|1147.2|1147.4|1147|1147.6|1147.4|1147.4|1147|1850
1643198530000|2022-01-26 12:02:10|1146.4|1145.6|1146.2|1145.6|1146.6|1145.8|1145.8|1145.6|8047
1643198540000|2022-01-26 12:02:20|1146|1145.8|1145.2|1144.8|1146|1145.8|1145|1144.8|9280
1643198550000|2022-01-26 12:02:30|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.2|1144.8|6102
1643198560000|2022-01-26 12:02:40|1145.6|1145.2|1145.8|1145.2|1145.8|1145.4|1145.6|1145.2|2641
1643198570000|2022-01-26 12:02:50|1145.6|1145.4|1145.8|1145.2|1145.8|1145.4|1145.6|1145.2|0
1643198580000|2022-01-26 12:03:00|1145.6|1145.4|1145.8|1145.2|1145.8|1145.4|1145.6|1145|0
1643198590000|2022-01-26 12:03:10|1145.6|1145|1145.2|1144.8|1145.8|1145.2|1145|1144.6|1221
1643198600000|2022-01-26 12:03:20|1145.4|1145|1145.4|1144.8|1145.4|1145|1145.4|1144.6|95
1643198610000|2022-01-26 12:03:30|1145.2|1144.6|1145|1144.8|1145.2|1144.8|1145|1144.6|1363
1643198620000|2022-01-26 12:03:40|1145.2|1145|1145.6|1145.2|1145.8|1145.4|1145.2|1145|578
1643198630000|2022-01-26 12:03:50|1145.8||1145.8||1145.8||1145.6||0
1643198640000|2022-01-26 12:04:00|1145.6|1145.4|1145.8|1145.4|1145.8|1145.6|1145.6|1145.2|1071
1643198650000|2022-01-26 12:04:10||1145.6||1145.6||1145.6||1145.4|100
1643198670000|2022-01-26 12:04:30|1146|1145.8|1146.4|1145.8|1146.4|1145.8|1146|1145.6|478
1643198680000|2022-01-26 12:04:40|1146.2|1146|1146.4|1146|1146.4|1146.2|1146.2|1146|200
1643198700000|2022-01-26 12:05:00|1146|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|2071
1643198710000|2022-01-26 12:05:10|1146.2|1145.8|1146.2|1145.6|1146.6|1146.4|1146.2|1145.6|7248
1643198730000|2022-01-26 12:05:30|1145.8|1145.8|1146|1145.6|1146|1145.8|1145.8|1145.6|100
1643198740000|2022-01-26 12:05:40||1145.8||1145.8||1145.8||1145.8|0
1643198750000|2022-01-26 12:05:50||1145.6||1145.6||1145.8||1145.6|1581
1643198760000|2022-01-26 12:06:00|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|789
1643198770000|2022-01-26 12:06:10|1146.2|1145.8|1146.2|1145.8|1146.2|1145.8|1146|1145.6|612
1643198780000|2022-01-26 12:06:20|1146|1145.6|1146.2|1145.6|1146.2|1145.8|1146|1145.6|434
1643198790000|2022-01-26 12:06:30|1146|1145.8|1146.2|1145.6|1146.2|1145.8|1146|1145.6|969
1643198800000|2022-01-26 12:06:40|1146.4|1145.8|1146|1145.6|1146.4|1145.8|1146|1145.6|583
1643198820000|2022-01-26 12:07:00|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|0
1643198840000|2022-01-26 12:07:20|1146.2|1145.8|1146|1145.4|1146.2|1145.8|1145.6|1145.4|3842
1643198850000|2022-01-26 12:07:30||1145.6||1145.4||1145.6||1145.4|0
1643198860000|2022-01-26 12:07:40|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|200
1643198870000|2022-01-26 12:07:50|1146|1145.6|1145.6|1145.2|1146.2|1145.8|1145.6|1145.2|4712
1643198880000|2022-01-26 12:08:00|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|651
1643198900000|2022-01-26 12:08:20|1145.2|1144.8|1145.6|1145|1145.6|1145|1145|1144.6|13003
1643198910000|2022-01-26 12:08:30|1145.4|1144.8|1145.2|1144.8|1145.4|1144.8|1145.2|1144.8|300
1643198930000|2022-01-26 12:08:50|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|468
1643198940000|2022-01-26 12:09:00|1144.6|1144.4|1144.2|1143.8|1144.6|1144.4|1144.2|1143.8|7720
1643198960000|2022-01-26 12:09:20|1144|1143.6|1144|1143.4|1144|1143.6|1144|1143.4|300
1643198970000|2022-01-26 12:09:30||1143.6||1143.6||1143.6||1143.6|0
1643198980000|2022-01-26 12:09:40|1143.8||1144||1144||1143.8||0
1643199010000|2022-01-26 12:10:10|1143.8|1143.4|1143.8|1143.4|1144|1143.4|1143.8|1143.2|300
1643199020000|2022-01-26 12:10:20|1144|1143.6|1143.8|1143.2|1144|1143.6|1143.8|1143.2|1389
1643199030000|2022-01-26 12:10:30|1143.6|1143.4|1143.2|1142.8|1143.8|1143.4|1143.2|1142.8|805
1643199040000|2022-01-26 12:10:40|1143|1142.6|1142.6|1142.2|1143|1142.6|1142.4|1142|12219
1643199050000|2022-01-26 12:10:50|1142.8|1142.4|1143.2|1142.8|1143.2|1142.8|1142.8|1142.4|1353
1643199060000|2022-01-26 12:11:00|1143.4|1143|1143.4|1143|1143.6|1143|1143.4|1143|0
1643199070000|2022-01-26 12:11:10|1143.6|1143.2|1144|1143.8|1144|1143.8|1143.6|1143.2|0
1643199080000|2022-01-26 12:11:20|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|412
1643199090000|2022-01-26 12:11:30|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|220
1643199100000|2022-01-26 12:11:40|1144|1143.6|1143.8|1143.2|1144|1143.6|1143.8|1143.2|3284
1643199110000|2022-01-26 12:11:50|1144|1143.4|1144.4|1143.8|1144.4|1143.8|1144|1143.4|3740
1643199120000|2022-01-26 12:12:00|1144.2|1143.6|1144|1143.4|1144.2|1143.6|1143.8|1143.2|712
1643199130000|2022-01-26 12:12:10|1143.8|1143.2|1143.8|1143.2|1143.8|1143.2|1143.6|1143.2|3284
1643199140000|2022-01-26 12:12:20|1144|1143.4|1144.2|1143.6|1144.2|1143.6|1144|1143.4|0
1643199150000|2022-01-26 12:12:30|1144.4|1143.8|1144.4|1144|1144.8|1144.2|1144.4|1143.6|205
1643199160000|2022-01-26 12:12:40|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|300
1643199190000|2022-01-26 12:13:10|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1000
1643199210000|2022-01-26 12:13:30|1144.8|1144.4|1144.2|1143.6|1144.8|1144.4|1144.2|1143.6|2324
1643199220000|2022-01-26 12:13:40|1144||1144||1144||1144||0
1643199230000|2022-01-26 12:13:50|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|38
1643199240000|2022-01-26 12:14:00|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|743
1643199250000|2022-01-26 12:14:10|1143.8|1143.4|1143.6|1143|1143.8|1143.4|1143.6|1143|200
1643199260000|2022-01-26 12:14:20|1143.4||1143.6||1143.6||1143.4||0
1643199270000|2022-01-26 12:14:30|1143.4|1142.8|1143.4|1143|1143.4|1143|1143.4|1142.8|0
1643199290000|2022-01-26 12:14:50|1143.6|1143.2|1143.6|1143|1143.6|1143.2|1143.6|1143|200
1643199300000|2022-01-26 12:15:00|1143.4|1143.2|1143.8|1143.2|1143.8|1143.2|1143.4|1143|0
1643199310000|2022-01-26 12:15:10|1143.6|1143|1143|1142.6|1143.6|1143|1143|1142.6|27
1643199320000|2022-01-26 12:15:20|1142.8|1142.4|1142.6|1142|1142.8|1142.4|1142.4|1142|0
1643199330000|2022-01-26 12:15:30|1142.4|1141.8|1142|1141.8|1142.4|1141.8|1142|1141.6|0
1643199340000|2022-01-26 12:15:40|1142.2|1141.6|1142.6|1142|1142.8|1142.2|1142.2|1141.6|478
1643199350000|2022-01-26 12:15:50|1142.8|1142.6|1142.8|1142.4|1143.2|1142.6|1142.6|1142|15090
1643199360000|2022-01-26 12:16:00|1143|1142.6|1143|1142.4|1143|1142.6|1143|1142.4|0
1643199370000|2022-01-26 12:16:10|1143.2|1142.6|1142.8|1142.2|1143.2|1142.8|1142.8|1142.2|100
1643199380000|2022-01-26 12:16:20|1142.6|1142.4|1142.6|1142.2|1142.6|1142.6|1142.6|1142.2|100
1643199390000|2022-01-26 12:16:30|1142.4|1142|1142.6|1142|1142.6|1142.2|1142.4|1142|9
1643199400000|2022-01-26 12:16:40|1142.4|1141.8|1142.2|1141.8|1142.4|1141.8|1142.2|1141.8|0
1643199410000|2022-01-26 12:16:50|1141.8|1141.6|1142|1141.4|1142|1141.6|1141.6|1141.2|1963
1643199420000|2022-01-26 12:17:00|1141.8|1141.2|1142|1141.4|1142|1141.6|1141.6|1141.2|1463
1643199430000|2022-01-26 12:17:10|1141.8||1141.8||1142||1141.8||0
1643199440000|2022-01-26 12:17:20|1141.6|1141.2|1142|1141.4|1142|1141.4|1141.6|1141.2|2486
1643199450000|2022-01-26 12:17:30|1141.8|1141.2|1142.2|1141.8|1142.2|1141.8|1141.6|1141.2|2460
1643199460000|2022-01-26 12:17:40|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|200
1643199480000|2022-01-26 12:18:00|1142.2|1141.4|1142.4|1142|1142.4|1142|1142.2|1141.4|0
1643199490000|2022-01-26 12:18:10|1142.6|1142.2|1142.4|1141.8|1142.6|1142.2|1142.4|1141.8|300
1643199500000|2022-01-26 12:18:20|1142.2|1141.6|1142.2|1141.8|1142.2|1141.8|1142.2|1141.6|0
1643199510000|2022-01-26 12:18:30|1142.4||1142.4||1142.4||1142.4||0
1643199520000|2022-01-26 12:18:40|1142.2|1142|1142.4|1141.8|1142.4|1142|1142.2|1141.8|100
1643199530000|2022-01-26 12:18:50|1142.2|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|0
1643199540000|2022-01-26 12:19:00|1142.4||1142.4||1142.4||1142.4||0
1643199550000|2022-01-26 12:19:10|1142.2||1142.2||1142.2||1142.2||0
1643199560000|2022-01-26 12:19:20|1142||1142.2||1142.4||1142||0
1643199570000|2022-01-26 12:19:30|1142|1141.6|1142|1141.6|1142|1141.8|1142|1141.6|394
1643199580000|2022-01-26 12:19:40|1141.8|1141.4|1141.8|1141.4|1142|1141.4|1141.8|1141.4|0
1643199590000|2022-01-26 12:19:50|1141.6|1141.2|1141.8|1141.2|1141.8|1141.4|1141.6|1141.2|0
1643199600000|2022-01-26 12:20:00|1141.6||1141.6||1141.6||1141.6||0
1643199610000|2022-01-26 12:20:10|1141.8|1141.4|1141.6|1141.2|1142|1141.4|1141.6|1141.2|501
1643199620000|2022-01-26 12:20:20|1141.4|1141|1141.4|1141|1141.4|1141|1141.2|1140.8|2224
1643199630000|2022-01-26 12:20:30|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|166
1643199640000|2022-01-26 12:20:40|1141.4|1141|1141.2|1140.8|1141.4|1141|1140.8|1140.4|11729
1643199650000|2022-01-26 12:20:50|1141.4|1141|1142|1141.4|1142|1141.4|1141.4|1140.8|3462
1643199660000|2022-01-26 12:21:00|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.6|0
1643199670000|2022-01-26 12:21:10|1142.2|1141.8|1142.2|1141.6|1142.4|1142|1142|1141.6|14405
1643199680000|2022-01-26 12:21:20||1141.8||1141.6||1141.8||1141.6|12
1643199690000|2022-01-26 12:21:30|1142.4|1141.8|1142.2|1141.8|1142.4|1142|1142.2|1141.8|250
1643199700000|2022-01-26 12:21:40|1142.4|1142|1142.2|1141.8|1142.6|1142.2|1142.2|1141.6|2406
1643199710000|2022-01-26 12:21:50|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1643199720000|2022-01-26 12:22:00|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.4|1299
1643199730000|2022-01-26 12:22:10|1141.8|1141.4|1142|1141.4|1142|1141.4|1141.6|1141.2|629
1643199740000|2022-01-26 12:22:20|1142.2|1141.6|1142.2|1141.6|1142.2|1141.6|1142.2|1141.6|0
1643199750000|2022-01-26 12:22:30|1142.4|1141.8|1142.6|1142.2|1142.8|1142.2|1142.4|1141.8|1100
1643199760000|2022-01-26 12:22:40|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|0
1643199770000|2022-01-26 12:22:50||1142.6||1142.6||1142.6||1142.6|0
1643199780000|2022-01-26 12:23:00|1143|1142.8|1143.4|1142.8|1143.4|1142.8|1143|1142.6|1081
1643199790000|2022-01-26 12:23:10|1143.2|1142.6|1142.6|1142.2|1143.2|1142.6|1142.6|1142.2|3942
1643199800000|2022-01-26 12:23:20|1142.8||1142.8||1142.8||1142.8||0
1643199810000|2022-01-26 12:23:30|1143|1142.4|1143|1142.4|1143|1142.4|1143|1142.4|0
1643199820000|2022-01-26 12:23:40|1142.8||1142.8||1142.8||1142.8||0
1643199830000|2022-01-26 12:23:50|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|200
1643199840000|2022-01-26 12:24:00|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.4|0
1643199850000|2022-01-26 12:24:10|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142|113
1643199860000|2022-01-26 12:24:20|1142.4|1142.4|1142.6|1142.2|1142.6|1142.4|1142.4|1142|200
1643199870000|2022-01-26 12:24:30|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|95
1643199880000|2022-01-26 12:24:40|1142.2|1141.8|1142.2|1141.6|1142.2|1141.8|1142|1141.6|1683
1643199890000|2022-01-26 12:24:50|1142|1141.8|1142.2|1141.8|1142.2|1141.8|1142|1141.8|316
1643199900000|2022-01-26 12:25:00|1142.4||1142.2||1142.4||1142.2||0
1643199910000|2022-01-26 12:25:10|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|99
1643199920000|2022-01-26 12:25:20|1142.2|1141.8|1142.4|1141.8|1142.4|1141.8|1142.2|1141.8|0
1643199930000|2022-01-26 12:25:30|1142.6|1142|1142.8|1142.2|1142.8|1142.4|1142.6|1141.8|1126
1643199940000|2022-01-26 12:25:40||1142.4||1142.4||1142.4||1142.4|0
1643199950000|2022-01-26 12:25:50|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142|0
1643199960000|2022-01-26 12:26:00|1142.8||1142.6||1142.8||1142.6||0
1643199970000|2022-01-26 12:26:10|1142.8|1142.4|1142.8|1142.2|1142.8|1142.4|1142.8|1142.2|0
1643199980000|2022-01-26 12:26:20||1142.4||1142.2||1142.4||1142.2|0
1643199990000|2022-01-26 12:26:30|1143|1142.4|1143|1142.4|1143|1142.4|1143|1142.4|700
1643200000000|2022-01-26 12:26:40|1143.2|1142.6|1143.2|1142.6|1143.2|1142.6|1143.2|1142.6|0
1643200010000|2022-01-26 12:26:50|1143|1142.4|1143|1142.4|1143|1142.4|1143|1142.4|0
1643200020000|2022-01-26 12:27:00|1142.8|1142.6|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|1125
1643200030000|2022-01-26 12:27:10|1142.6||1142.8||1142.8||1142.6||0
1643200040000|2022-01-26 12:27:20|1143|1142.6|1143.6|1143|1143.6|1143|1143|1142.4|385
1643200050000|2022-01-26 12:27:30|1143.8|1143.2|1143.8|1143.2|1144|1143.4|1143.6|1143.2|0
1643200060000|2022-01-26 12:27:40|1143.6||1143.8||1143.8||1143.6||99
1643200070000|2022-01-26 12:27:50|1143.6|1143|1143.4|1143|1143.6|1143.2|1143.4|1143|957
1643200080000|2022-01-26 12:28:00|1143.6||1143.4||1143.6||1143.4||0
1643200090000|2022-01-26 12:28:10|1143.6|1143.2|1144|1143.4|1144|1143.6|1143.6|1143.2|0
1643200100000|2022-01-26 12:28:20||1143.6||1143.4||1143.6||1143.4|0
1643200120000|2022-01-26 12:28:40|1144.2|1143.6|1144.4|1143.8|1144.4|1144|1144.2|1143.6|412
1643200130000|2022-01-26 12:28:50|1144.2|1143.6|1144|1143.8|1144.2|1143.8|1143.8|1143.4|8000
1643200140000|2022-01-26 12:29:00|1144.2|1144|1144.4|1144|1144.8|1144.2|1144.2|1144|817
1643200150000|2022-01-26 12:29:10|1144.6|1144.2|1144.4|1144|1144.8|1144.2|1144.4|1144|0
1643200160000|2022-01-26 12:29:20|1144.6|1144.2|1144.8|1144.2|1144.8|1144.2|1144.6|1144|0
1643200170000|2022-01-26 12:29:30|1145|1144.4|1145|1144.6|1145|1144.6|1145|1144.4|0
1643200180000|2022-01-26 12:29:40|1145.2|1144.8|1145.2|1144.8|1145.2|1145|1145.2|1144.8|129
1643200190000|2022-01-26 12:29:50|1145||1145.2||1145.2||1145||0
1643200200000|2022-01-26 12:30:00|1145||1145.2||1145.2||1145||0
1643200210000|2022-01-26 12:30:10|1145.4|1145|1145|1144.6|1145.4|1145|1144.8|1144.4|1509
1643200220000|2022-01-26 12:30:20|1144.6|1144.4|1144.4|1144|1144.8|1144.4|1144.4|1143.8|3190
1643200230000|2022-01-26 12:30:30|1144.6|1144.2|1144.6|1144|1144.8|1144.2|1144.6|1144|800
1643200240000|2022-01-26 12:30:40|1144.4|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144|342
1643200250000|2022-01-26 12:30:50|1144.6|1144.6|1144.2|1143.8|1144.8|1144.6|1144|1143.6|300
1643200260000|2022-01-26 12:31:00|1144.4|1144|1144.8|1144.2|1144.8|1144.2|1144.4|1143.8|377
1643200270000|2022-01-26 12:31:10||1144.4||1144.2||1144.4||1144.2|0
1643200280000|2022-01-26 12:31:20|1144.6||1144.8||1144.8||1144.6||0
1643200290000|2022-01-26 12:31:30|1144.6|1144|1144.6|1144|1144.8|1144.2|1144.4|1144|500
1643200300000|2022-01-26 12:31:40|1144.4|1144.2|1145|1144.6|1145.2|1144.6|1144.4|1144.2|1534
1643200310000|2022-01-26 12:31:50|1145.2|1144.8|1145.6|1145|1145.6|1145|1145.2|1144.8|0
1643200320000|2022-01-26 12:32:00|1145.8|1145.2|1145.4|1145|1145.8|1145.2|1145.2|1144.8|0
1643200330000|2022-01-26 12:32:10|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|0
1643200340000|2022-01-26 12:32:20|1145.4||1145.4||1145.6||1145.4||1252
1643200350000|2022-01-26 12:32:30|1145.6|1145|1145.6|1145|1145.6|1145|1145.4|1145|2316
1643200360000|2022-01-26 12:32:40|1145.4|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|447
1643200370000|2022-01-26 12:32:50|1145.6|1145.2|1145.8|1145.2|1146|1145.4|1145.6|1145.2|1793
1643200380000|2022-01-26 12:33:00|1145.6|1145|1145.2|1144.6|1145.6|1145|1145|1144.4|6915
1643200390000|2022-01-26 12:33:10|1145|1144.8|1145.4|1144.8|1145.4|1144.8|1145|1144.6|0
1643200400000|2022-01-26 12:33:20|1145.2|1144.6|1145.4|1144.8|1145.4|1144.8|1145.2|1144.6|0
1643200410000|2022-01-26 12:33:30|1145.2|1144.6|1145.2|1144.8|1145.4|1145|1145.2|1144.6|0
1643200420000|2022-01-26 12:33:40|1145.4|1145|1145.2|1144.6|1145.4|1145|1145|1144.6|43
1643200430000|2022-01-26 12:33:50|1145.4|1144.8|1144.8|1144.4|1145.4|1144.8|1144.8|1144.4|0
1643200440000|2022-01-26 12:34:00|1145|1144.6|1145.2|1144.6|1145.2|1144.6|1145|1144.4|15
1643200450000|2022-01-26 12:34:10|1145|1144.4|1145.2|1144.6|1145.2|1144.8|1145|1144.4|0
1643200460000|2022-01-26 12:34:20|1145.4|1144.8|1145.2|1144.6|1145.4|1144.8|1145.2|1144.6|0
1643200470000|2022-01-26 12:34:30|1145.4|1144.8|1145.2|1144.6|1145.4|1144.8|1145|1144.6|0
1643200480000|2022-01-26 12:34:40|1145.4|1144.8|1145.4|1144.8|1145.4|1145|1145.2|1144.8|0
1643200490000|2022-01-26 12:34:50|1145.6|1145|1145.6|1145|1145.6|1145|1145.4|1144.8|0
1643200500000|2022-01-26 12:35:00|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145.2|0
1643200510000|2022-01-26 12:35:10|1145.4|1145|1145.6|1145|1145.6|1145.4|1145.4|1145|45
1643200520000|2022-01-26 12:35:20|1145.8|1145.2|1145.8|1145.2|1145.8|1145.4|1145.4|1145.2|8
1643200530000|2022-01-26 12:35:30|1145.4|1145.4|1145.6|1145.2|1145.6|1145.4|1145.2|1144.8|222
1643200540000|2022-01-26 12:35:40|1145.8|1145|1145.6|1145.2|1145.8|1145.2|1145.6|1145|0
1643200550000|2022-01-26 12:35:50|1145.4|1145|1146|1145.4|1146|1145.4|1145.4|1144.8|933
1643200560000|2022-01-26 12:36:00|1145.8|1145.6|1145.8|1145.2|1145.8|1145.6|1145.6|1145.2|0
1643200570000|2022-01-26 12:36:10|1145.6|1145|1145.6|1145|1145.6|1145|1145.4|1145|0
1643200580000|2022-01-26 12:36:20|1145.4|1144.8|1145.4|1144.8|1145.4|1144.8|1145.2|1144.6|0
1643200590000|2022-01-26 12:36:30|1145.2|1145|1145.4|1145|1145.4|1145.2|1145.2|1144.8|44
1643200600000|2022-01-26 12:36:40|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1643200610000|2022-01-26 12:36:50|1145|1144.6|1145|1144.8|1145|1144.8|1145|1144.6|0
1643200620000|2022-01-26 12:37:00|1144.8|1144.6|1145|1144.4|1145|1144.6|1144.8|1144.2|414
1643200630000|2022-01-26 12:37:10|1144.8|1144.2|1145|1144.4|1145|1144.6|1144.8|1144.2|0
1643200640000|2022-01-26 12:37:20|1144.8|1144.2|1145|1144.4|1145|1144.6|1144.8|1144.2|0
1643200650000|2022-01-26 12:37:30|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|0
1643200660000|2022-01-26 12:37:40|1145||1145||1145||1145||0
1643200680000|2022-01-26 12:38:00|1144.8|1144.6|1144.8|1144.4|1145|1144.8|1144.8|1144.4|438
1643200690000|2022-01-26 12:38:10|1145|1144.6|1145|1144.8|1145|1144.8|1145|1144.6|0
1643200700000|2022-01-26 12:38:20|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.4|17
1643200710000|2022-01-26 12:38:30||1144.8||1144.6||1144.8||1144.6|0
1643200730000|2022-01-26 12:38:50||1144.8||1144.8||1144.8||1144.8|0
1643200750000|2022-01-26 12:39:10|1145.2|1145|1145.4|1145.2|1145.4|1145.2|1145.2|1144.8|881
1643200760000|2022-01-26 12:39:20|1145.2|1145|1144.8|1144.6|1145.2|1145|1144.8|1144.4|1694
1643200770000|2022-01-26 12:39:30||1144.4||1144.4||1144.4||1144.4|0
1643200780000|2022-01-26 12:39:40|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.4|824
1643200790000|2022-01-26 12:39:50|1145.2|1144.8|1145.6|1145|1145.6|1145.2|1145.2|1144.8|1691
1643200800000|2022-01-26 12:40:00|1145.2|1145.2|1145.4|1144.8|1145.4|1145.2|1145.2|1144.8|412
1643200810000|2022-01-26 12:40:10|1145.2|1144.6|1145.4|1144.8|1145.4|1144.8|1145.2|1144.6|0
1643200820000|2022-01-26 12:40:20|1145.6|1145|1145.2|1144.6|1145.6|1145.2|1145.2|1144.6|35
1643200830000|2022-01-26 12:40:30|1145||1145||1145||1145||0
1643200840000|2022-01-26 12:40:40|||||||||500
1643200850000|2022-01-26 12:40:50|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|879
1643200860000|2022-01-26 12:41:00|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|0
1643200870000|2022-01-26 12:41:10|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|0
1643200880000|2022-01-26 12:41:20|1145.4||1145.2||1145.4||1145.2||0
1643200900000|2022-01-26 12:41:40|1144.8|1144.6|1145|1144.4|1145.2|1144.6|1144.8|1144.4|700
1643200910000|2022-01-26 12:41:50|1144.8|1144.2|1144|1143.6|1144.8|1144.2|1144|1143.6|6189
1643200920000|2022-01-26 12:42:00|1143.8|1143.4|1143.8|1143.4|1144|1143.6|1143.8|1143.2|0
1643200930000|2022-01-26 12:42:10|1144||1144||1144||1143.8||0
1643200940000|2022-01-26 12:42:20|1143.8|1143.2|1143.8|1143.4|1144|1143.4|1143.8|1143.2|0
1643200950000|2022-01-26 12:42:30|1144|1143.6|1144|1143.4|1144|1143.6|1144|1143.4|0
1643200960000|2022-01-26 12:42:40|1143.8|1143.6|1144|1143.4|1144.2|1143.6|1143.8|1143.4|0
1643200970000|2022-01-26 12:42:50|1143.8||1144||1144||1143.8||0
1643200980000|2022-01-26 12:43:00|1143.8|1143.2|1143.4|1143.2|1143.8|1143.4|1143.4|1143.2|634
1643200990000|2022-01-26 12:43:10|1143.2|1143|1143|1142.6|1143.4|1143|1143|1142.6|329
1643201000000|2022-01-26 12:43:20||1142.4||1142.4||1142.6||1142.4|0
1643201010000|2022-01-26 12:43:30|1142.8|1142.2|1142.8|1142.2|1142.8|1142.2|1142.8|1142.2|0
1643201020000|2022-01-26 12:43:40||1142.4||1142.4||1142.4||1142.4|0
1643201060000|2022-01-26 12:44:20|1143|1142.6|1143.2|1142.6|1143.2|1142.6|1143|1142.6|412
1643201070000|2022-01-26 12:44:30|1143|1142.4|1143|1142.4|1143|1142.4|1143|1142.4|0
1643201090000|2022-01-26 12:44:50|1142.6|1142.6|1143|1142.6|1143|1142.6|1142.6|1142.4|693
1643201100000|2022-01-26 12:45:00|1143.2|1142.8|1143.2|1142.6|1143.2|1142.8|1143.2|1142.6|0
1643201110000|2022-01-26 12:45:10|1143|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.4|0
1643201120000|2022-01-26 12:45:20|1142.8|1142.4|1143|1142.4|1143|1142.6|1142.8|1142.4|0
1643201130000|2022-01-26 12:45:30|1142.8|1142.2|1142.6|1142.2|1142.8|1142.2|1142.4|1141.8|5
1643201140000|2022-01-26 12:45:40|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|0
1643201150000|2022-01-26 12:45:50|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|0
1643201160000|2022-01-26 12:46:00|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|228
1643201170000|2022-01-26 12:46:10|1142.6|1142.2|1142.4|1142.2|1142.8|1142.4|1142.4|1142.2|514
1643201180000|2022-01-26 12:46:20|1142.6|1142|1142.8|1142.2|1142.8|1142.2|1142.6|1142|699
1643201190000|2022-01-26 12:46:30|1142.6||1142.6||1142.6||1142.6||0
1643201200000|2022-01-26 12:46:40|1142.8|1142.4|1143|1142.4|1143|1142.4|1142.8|1142.4|0
1643201210000|2022-01-26 12:46:50|1142.8||1142.8||1142.8||1142.8||0
1643201220000|2022-01-26 12:47:00|1143||1143||1143||1143||0
1643201230000|2022-01-26 12:47:10|1142.8||1142.8||1142.8||1142.8||0
1643201240000|2022-01-26 12:47:20|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|18
1643201250000|2022-01-26 12:47:30|1142.6|1141.8|1142.2|1141.8|1142.6|1141.8|1142.2|1141.8|350
1643201260000|2022-01-26 12:47:40|1142.4|1142|1142.4|1142|1142.6|1142|1142.2|1142|2008
1643201270000|2022-01-26 12:47:50|1142.6||1142.4||1142.6||1142.4||0
1643201280000|2022-01-26 12:48:00||1142.2||1142||1142.2||1142|0
1643201300000|2022-01-26 12:48:20||1142.2||1142||1142.2||1142|0
1643201310000|2022-01-26 12:48:30|1142.6|1142.2|1143|1142.4|1143.2|1142.8|1142.6|1142|1147
1643201320000|2022-01-26 12:48:40|1142.8|1142.2|1142.8|1142.2|1143|1142.4|1142.6|1142.2|0
1643201330000|2022-01-26 12:48:50|1142.6|1142.4|1143|1142.4|1143|1142.4|1142.6|1142.2|0
1643201340000|2022-01-26 12:49:00|1143.2|1142.6|1143.2|1142.6|1143.2|1142.6|1143.2|1142.4|0
1643201350000|2022-01-26 12:49:10|1143|1142.4|1143|1142.4|1143|1142.6|1143|1142.4|0
1643201360000|2022-01-26 12:49:20||1142.6||1142.6||1142.6||1142.4|0
1643201370000|2022-01-26 12:49:30|1142.8|1142.4|1142.8|1142.4|1143|1142.6|1142.8|1142.2|2353
1643201380000|2022-01-26 12:49:40|1142.6|1142.6|1142.4|1142|1142.6|1142.6|1142.4|1142|5507
1643201400000|2022-01-26 12:50:00|1142.2|1141.8|1142.8|1142.4|1143|1142.6|1142.2|1141.8|2331
1643201420000|2022-01-26 12:50:20|1143|1142.6|1143.2|1142.6|1143.2|1142.8|1143|1142.6|824
1643201430000|2022-01-26 12:50:30|1143.4|1142.8|1143.4|1142.8|1143.4|1143|1143.4|1142.6|1468
1643201440000|2022-01-26 12:50:40|1143.2||1143.2||1143.2||1143.2||0
1643201450000|2022-01-26 12:50:50|1143.4|1143|1143.6|1143|1143.6|1143|1143.4|1142.8|0
1643201460000|2022-01-26 12:51:00|1143.4|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.6|974
1643201470000|2022-01-26 12:51:10|1143.6|1143.2|1143.6|1143.2|1143.8|1143.2|1143.6|1143.2|0
1643201480000|2022-01-26 12:51:20|1143.4|1143|1143.4|1142.8|1143.4|1143|1143.2|1142.8|471
1643201520000|2022-01-26 12:52:00|1143.6|1143|1144|1143.6|1144|1143.6|1143.4|1143|0
1643201530000|2022-01-26 12:52:10|1143.8|1143.4|1144|1143.4|1144|1143.6|1143.8|1143.4|416
1643201540000|2022-01-26 12:52:20|1143.8|1143.2|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|1621
1643201550000|2022-01-26 12:52:30|1144|1143.6|1144|1143.4|1144|1143.6|1143.8|1143.4|0
1643201560000|2022-01-26 12:52:40|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|0
1643201570000|2022-01-26 12:52:50||1143.4||1143.4||1143.6||1143.4|0
1643201580000|2022-01-26 12:53:00|1144.2|1143.6|1144.4|1144|1144.4|1144|1144.2|1143.6|412
1643201590000|2022-01-26 12:53:10|1144.2|1143.8|1144|1143.6|1144.4|1144|1144|1143.6|741
1643201600000|2022-01-26 12:53:20||1143.4||1143.4||1143.4||1143.4|0
1643201610000|2022-01-26 12:53:30||1143.6||1143.6||1143.6||1143.6|0
1643201620000|2022-01-26 12:53:40||1143.4||1143.6||1143.6||1143.4|0
1643201630000|2022-01-26 12:53:50|1143.8|1143.4|1143.4|1143|1143.8|1143.4|1143.4|1142.8|3108
1643201640000|2022-01-26 12:54:00||1142.8||1142.8||1142.8||1142.8|0
1643201650000|2022-01-26 12:54:10|1143.2|1142.6|1143.6|1143|1143.6|1143.2|1142.8|1142.6|510
1643201660000|2022-01-26 12:54:20|1143.4|1142.8|1143.6|1143.2|1143.6|1143.2|1143.4|1142.8|0
1643201670000|2022-01-26 12:54:30|1143.8|1143|1143.8|1143.4|1143.8|1143.4|1143.8|1143|0
1643201680000|2022-01-26 12:54:40|1144|1143.2|1144|1143.6|1144|1143.6|1143.8|1143.2|0
1643201690000|2022-01-26 12:54:50|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|124
1643201710000|2022-01-26 12:55:10|1144|1143.6|1143.8|1143.6|1144|1143.6|1143.8|1143.4|0
1643201720000|2022-01-26 12:55:20||1143.4||1143.4||1143.4||1143.4|598
1643201730000|2022-01-26 12:55:30||1143.2||1143.4||1143.4||1143.2|0
1643201740000|2022-01-26 12:55:40|1144|1143.6|1144|1143.4|1144|1143.6|1143.8|1143.4|0
1643201750000|2022-01-26 12:55:50|1143.8|1143.2|1143.8|1143.4|1144.2|1143.6|1143.8|1143.2|4390
1643201760000|2022-01-26 12:56:00|1144|1143.6|1144.2|1143.6|1144.2|1143.6|1144|1143.6|0
1643201770000|2022-01-26 12:56:10|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|0
1643201780000|2022-01-26 12:56:20|1144.2||1144.4||1144.4||1144.2||0
1643201800000|2022-01-26 12:56:40|1144.2|1143.6|1144.2|1143.6|1144.2|1143.6|1143.8|1143.4|1377
1643201810000|2022-01-26 12:56:50|1144.4|1143.8|1143.8|1143.4|1144.4|1144|1143.8|1143.4|754
1643201820000|2022-01-26 12:57:00|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.4|1000
1643201830000|2022-01-26 12:57:10|1144.2|1143.8|1144.2|1143.8|1144.6|1144.2|1144.2|1143.6|452
1643201860000|2022-01-26 12:57:40|1144.4|1144|1144.4|1144|1144.6|1144.2|1144.4|1144|2477
1643201870000|2022-01-26 12:57:50|1144.6|1144.2|1144.8|1144.2|1145|1144.6|1144.6|1144.2|943
1643201880000|2022-01-26 12:58:00|1144.6|1144|1144.4|1144|1144.6|1144|1144.4|1143.8|0
1643201920000|2022-01-26 12:58:40||1144.2||1144||1144.2||1144|159
1643201940000|2022-01-26 12:59:00|1144.2|1144.2|1144.2|1143.8|1144.2|1144.2|1144.2|1143.8|1685
1643201950000|2022-01-26 12:59:10||1144||1144||1144||1144|0
1643201960000|2022-01-26 12:59:20|1144.6|1143.8|1144.8|1144.4|1145|1144.6|1144.6|1143.8|16766
1643201970000|2022-01-26 12:59:30|1145|1144.6|1145.2|1144.6|1145.2|1144.6|1144.8|1144.4|1953
1643201980000|2022-01-26 12:59:40|1145|1144.4|1145|1144.4|1145|1144.6|1144.6|1144.4|1728
1643201990000|2022-01-26 12:59:50||1144.6||1144.6||1144.6||1144.6|0
1643202000000|2022-01-26 13:00:00|1144.8|1144.4|1144.4|1144|1145|1144.6|1144.4|1144|5029
1643202010000|2022-01-26 13:00:10|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1143.6|1143.4|6613
1643202020000|2022-01-26 13:00:20|1144.2|1143.8|1144.4|1144|1144.4|1144|1144|1143.8|5924
1643202040000|2022-01-26 13:00:40||1144.2||1144.2||1144.2||1144.2|0
1643202050000|2022-01-26 13:00:50|1144.6|1144.4|1144.6|1144.2|1145|1144.4|1144.6|1144.2|6745
1643202070000|2022-01-26 13:01:10|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|1499
1643202080000|2022-01-26 13:01:20||1144.8||1144.8||1144.8||1144.6|0
1643202090000|2022-01-26 13:01:30|1145.2|1145|1145.4|1144.8|1145.4|1145|1145.2|1144.8|1889
1643202100000|2022-01-26 13:01:40|1145.6|1145|1146|1145.8|1146.4|1146|1145.6|1145|34823
1643202110000|2022-01-26 13:01:50|1146.2|1146|1146.6|1146|1146.6|1146.2|1146.2|1146|2904
1643202120000|2022-01-26 13:02:00|1146.4|1146.2|1146.4|1146|1146.4|1146.2|1146.2|1146|1514
1643202130000|2022-01-26 13:02:10|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|412
1643202140000|2022-01-26 13:02:20|1147||1146.8||1147||1146.8||0
1643202150000|2022-01-26 13:02:30|1147|1146.6|1147|1146.6|1147|1146.8|1147|1146.6|813
1643202160000|2022-01-26 13:02:40|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|1067
1643202170000|2022-01-26 13:02:50|1146.6|1146.2|1147|1146.6|1147|1146.6|1146.6|1146|1705
1643202180000|2022-01-26 13:03:00|1146.8|1146.2|1146.8|1146.2|1146.8|1146.2|1146.8|1146.2|460
1643202190000|2022-01-26 13:03:10|1147|1146.4|1146.6|1146.2|1147|1146.4|1146.4|1146|450
1643202200000|2022-01-26 13:03:20|1146.4||1146.6||1146.6||1146.4||44
1643202210000|2022-01-26 13:03:30|1146.8|1146.4|1147|1146.4|1147|1146.4|1146.8|1146.2|0
1643202220000|2022-01-26 13:03:40||1146.6||1146.6||1146.6||1146.6|0
1643202230000|2022-01-26 13:03:50|1147.2|1146.8|1147.8|1147.2|1148|1147.6|1147.2|1146.8|2354
1643202240000|2022-01-26 13:04:00|1148|1147.4|1148|1147.4|1148|1147.4|1147.8|1147.4|9
1643202250000|2022-01-26 13:04:10||1147.6||1147.6||1147.6||1147.4|0
1643202260000|2022-01-26 13:04:20|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|1600
1643202270000|2022-01-26 13:04:30|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.2|4276
1643202280000|2022-01-26 13:04:40||1147.6||1147.4||1147.6||1147.4|182
1643202290000|2022-01-26 13:04:50||1147.6||1147.4||1147.6||1147.4|155
1643202300000|2022-01-26 13:05:00|1148|1147.6|1148.4|1147.8|1148.4|1148|1148|1147.6|2903
1643202310000|2022-01-26 13:05:10|1148.2|1148|1147.8|1147.2|1148.2|1148|1147.6|1147.2|1297
1643202320000|2022-01-26 13:05:20|1147.6|1147.4|1147.6|1147.2|1147.6|1147.4|1147.6|1147|1499
1643202330000|2022-01-26 13:05:30|1147.8|1147.4|1148|1147.4|1148|1147.4|1147.8|1147.4|412
1643202340000|2022-01-26 13:05:40|1147.8|1147.6|1148|1147.4|1148|1147.6|1147.6|1147|5259
1643202350000|2022-01-26 13:05:50||1147.6||1147.6||1147.6||1147.6|0
1643202360000|2022-01-26 13:06:00|1148.2|1147.8|1148.6|1148|1148.6|1148|1148.2|1147.8|5036
1643202370000|2022-01-26 13:06:10|1148.8|1148.2|1148.8|1148.6|1149|1148.6|1148.8|1148.2|0
1643202380000|2022-01-26 13:06:20|1149|1148.8|1148.8|1148.6|1149|1148.8|1148.8|1148.6|83644
1643202390000|2022-01-26 13:06:30|1149|1148.8|1150|1149.6|1150|1149.6|1149|1148.8|11426
1643202400000|2022-01-26 13:06:40|1149.8|1149.4|1149.4|1148.8|1149.8|1149.4|1149.4|1148.8|4254
1643202410000|2022-01-26 13:06:50|1149.6|1149|1149.6|1149.4|1150.2|1150|1149.6|1149|35207
1643202420000|2022-01-26 13:07:00|1149.8|1149|1149.8|1149.2|1149.8|1149.4|1149.2|1148.8|23977
1643202430000|2022-01-26 13:07:10|1150|1149.4|1150.2|1149.8|1150.4|1150|1150|1149.4|1883
1643202440000|2022-01-26 13:07:20|1150.4|1149.6|1150.2|1149.6|1150.4|1149.6|1150.2|1149.6|0
1643202450000|2022-01-26 13:07:30|1150.4|1149.8|1150.8|1150.4|1151|1150.4|1150.4|1149.8|5329
1643202460000|2022-01-26 13:07:40|1151|1150.2|1150.4|1149.8|1151|1150.8|1150.4|1149.8|10000
1643202470000|2022-01-26 13:07:50|1151|1150|1150.4|1149.8|1151|1150.6|1150.4|1149.8|18110
1643202480000|2022-01-26 13:08:00|1150.6|1150|1150.6|1150|1150.6|1150.2|1150.2|1150|3407
1643202490000|2022-01-26 13:08:10|1150.8|1150.2|1151|1150.6|1151|1150.6|1150.8|1150.2|1291
1643202510000|2022-01-26 13:08:30|1151.2|1150.8|1151.2|1150.6|1151.4|1151|1151.2|1150.6|825
1643202530000|2022-01-26 13:08:50|1151.4|1150.8|1151.2|1150.6|1151.4|1150.8|1151|1150.6|0
1643202540000|2022-01-26 13:09:00|1151|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.8|1437
1643202550000|2022-01-26 13:09:10|1151.4|1151|1151.4|1151.2|1151.4|1151.2|1151.4|1151|91
1643202560000|2022-01-26 13:09:20|1151.2|1151|1150.8|1150.4|1151.4|1151|1150.8|1150.2|17378
1643202570000|2022-01-26 13:09:30|1151|1150.6|1151.2|1150.6|1151.2|1150.8|1151|1150.6|541
1643202580000|2022-01-26 13:09:40||1150.8||1150.6||1150.8||1150.6|0
1643202600000|2022-01-26 13:10:00|1151|1150.8|1150.8|1150.2|1151|1151|1150.8|1150.2|68
1643202610000|2022-01-26 13:10:10|1150.6|1150|1150.6|1150.2|1150.8|1150.2|1150.6|1150|0
1643202620000|2022-01-26 13:10:20|1150.8|1150|1151.2|1150.6|1151.2|1150.6|1150.8|1150|512
1643202630000|2022-01-26 13:10:30|1151|1150.4|1150.6|1150|1151|1150.4|1150.6|1150|0
1643202640000|2022-01-26 13:10:40|1150.4|1149.8|1150.2|1149.8|1150.4|1149.8|1150.2|1149.8|0
1643202650000|2022-01-26 13:10:50|1150.6|1149.6|1150.6|1150|1150.8|1150.4|1150.2|1149.6|17443
1643202660000|2022-01-26 13:11:00|1150.4|1149.8|1150.4|1150|1150.4|1150.2|1150.4|1149.8|0
1643202670000|2022-01-26 13:11:10|1150.2|1149.8|1150.2|1149.6|1150.2|1150|1150|1149.6|0
1643202680000|2022-01-26 13:11:20|1150|1149.4|1149.8|1149.4|1150.2|1149.8|1149.8|1149.4|9020
1643202690000|2022-01-26 13:11:30|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1149.8|1149.6|975
1643202700000|2022-01-26 13:11:40|1150.4|1149.6|1150.2|1149.6|1150.6|1150|1150.2|1149.6|1530
1643202710000|2022-01-26 13:11:50|1150.4|1149.8|1150.2|1149.6|1150.4|1150|1150.2|1149.6|0
1643202720000|2022-01-26 13:12:00|1150|1149.8|1149.8|1149.4|1150|1149.8|1149.8|1149.2|1100
1643202730000|2022-01-26 13:12:10|1150|1149.6|1149.8|1149.4|1150|1149.6|1149.6|1149.2|1211
1643202740000|2022-01-26 13:12:20|1150|1149.6|1149.8|1149.4|1150.6|1150|1149.8|1149.4|2319
1643202750000|2022-01-26 13:12:30||1149.6||1149.2||1149.6||1149.2|0
1643202760000|2022-01-26 13:12:40|1149.6|1149.4|1149.2|1148.6|1149.6|1149.4|1149.2|1148.6|102
1643202770000|2022-01-26 13:12:50|1149||1149.2||1149.2||1149||0
1643202780000|2022-01-26 13:13:00|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|0
1643202790000|2022-01-26 13:13:10|1149.2|1149|1149.4|1148.8|1149.4|1149|1149.2|1148.6|668
1643202800000|2022-01-26 13:13:20|1149.2|1148.6|1149|1148.4|1149.2|1148.6|1149|1148.4|0
1643202810000|2022-01-26 13:13:30|1149.2|1148.6|1148.8|1148.4|1149.2|1148.8|1148.4|1148.2|871
1643202820000|2022-01-26 13:13:40|1149|1148.2|1148.6|1148|1149|1148.2|1148.2|1147.8|582
1643202830000|2022-01-26 13:13:50|1148.4|1147.8|1148.6|1148|1148.6|1148|1148.4|1147.8|0
1643202840000|2022-01-26 13:14:00|1148.4|1147.8|1148.6|1148|1148.6|1148|1148.4|1147.8|692
1643202850000|2022-01-26 13:14:10||1148.2||1148.2||1148.2||1148.2|0
1643202880000|2022-01-26 13:14:40|1148.8|1148.4|1148.6|1148.2|1149|1148.4|1148.6|1148.2|7783
1643202890000|2022-01-26 13:14:50|1148.8||1148.8||1148.8||1148.6||0
1643202900000|2022-01-26 13:15:00|1149|1148.4|1148.8|1148.4|1149|1148.8|1148.8|1148.2|2930
1643202910000|2022-01-26 13:15:10|1149|1148.6|1148.8|1148.2|1149|1148.6|1148.8|1148.2|0
1643202920000|2022-01-26 13:15:20|1148.6|1148|1148.4|1147.8|1148.6|1148|1148.2|1147.6|0
1643202930000|2022-01-26 13:15:30||1147.6||1147.8||1147.8||1147.6|0
1643202950000|2022-01-26 13:15:50|1148.2|1147.6|1148|1147.6|1148.2|1147.6|1148|1147.6|0
1643202960000|2022-01-26 13:16:00|1148.2|1147.8|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|4963
1643202970000|2022-01-26 13:16:10|1148.8|1148.4|1149|1148.6|1149|1148.6|1148.8|1148.4|5019
1643202990000|2022-01-26 13:16:30||1148.8||1148.6||1148.8||1148.6|67
1643203000000|2022-01-26 13:16:40|1149.2|1148.8|1149|1148.6|1149.4|1149|1149|1148.6|3792
1643203010000|2022-01-26 13:16:50|1148.8|1148.4|1148.8|1148.4|1149.2|1148.6|1148.8|1148.2|2300
1643203020000|2022-01-26 13:17:00|1149|1148.6|1149.2|1148.6|1149.2|1148.6|1149|1148.6|0
1643203030000|2022-01-26 13:17:10|1149|1148.4|1148.6|1148|1149|1148.6|1148.6|1148|2890
1643203040000|2022-01-26 13:17:20||1148.2||1148||1148.2||1148|0
1643203050000|2022-01-26 13:17:30|1148.8|1148.2|1149|1148.4|1149|1148.4|1148.8|1148.2|851
1643203060000|2022-01-26 13:17:40|1149.2|1148.6|1149|1148.4|1149.2|1148.8|1148.8|1148.4|1265
1643203070000|2022-01-26 13:17:50|1148.8|1148.2|1149.2|1148.6|1149.4|1148.8|1148.8|1148.2|0
1643203080000|2022-01-26 13:18:00|1149|1148.4|1148.8|1148.2|1149|1148.4|1148.6|1148.2|500
1643203090000|2022-01-26 13:18:10|1148.6|1148.4|1148.6|1148|1148.6|1148.4|1148.4|1148|0
1643203100000|2022-01-26 13:18:20|1148.4||1148.6||1148.6||1148.4||17
1643203110000|2022-01-26 13:18:30|1148.4|1147.8|1148.2|1147.6|1148.4|1147.8|1147.8|1147.6|6515
1643203120000|2022-01-26 13:18:40|1148.4|1147.8|1148.4|1147.8|1148.6|1148|1148.4|1147.8|533
1643203130000|2022-01-26 13:18:50|1148.2|1147.6|1148.4|1147.8|1148.4|1147.8|1148.2|1147.6|0
1643203140000|2022-01-26 13:19:00|1148.2|1147.6|1149|1148.4|1149|1148.4|1148.2|1147.6|0
1643203150000|2022-01-26 13:19:10|1148.8|1148.2|1148.4|1148|1148.8|1148.2|1148.2|1147.8|1
1643203160000|2022-01-26 13:19:20|1148.6|1147.8|1148.2|1147.8|1148.6|1147.8|1148.2|1147.8|0
1643203170000|2022-01-26 13:19:30|1148.4|1147.6|1148.2|1147.6|1148.4|1147.6|1148|1147.4|5914
1643203180000|2022-01-26 13:19:40|1148.4|1147.8|1148|1147.6|1148.4|1148|1148|1147.4|2655
1643203190000|2022-01-26 13:19:50|1148.2|1147.8|1148.2|1147.6|1148.2|1147.8|1148.2|1147.6|292
1643203200000|2022-01-26 13:20:00|1148.4|1147.8|1148.2|1147.8|1148.4|1148|1148.2|1147.6|1817
1643203210000|2022-01-26 13:20:10|1148.4|1147.6|1147.4|1146.8|1148.4|1147.8|1147.4|1146.8|2574
1643203220000|2022-01-26 13:20:20|1147.2|1147|1147|1146.6|1147.2|1147|1146.6|1146.4|2428
1643203230000|2022-01-26 13:20:30|1147.2|1146.4|1147|1146.4|1147.2|1146.4|1146.8|1146.2|1665
1643203240000|2022-01-26 13:20:40|1147.2|1146.6|1147.2|1146.6|1147.2|1146.8|1147.2|1146.6|0
1643203250000|2022-01-26 13:20:50|1147.4|1146.8|1147.4|1146.8|1147.4|1146.8|1147.4|1146.6|0
1643203260000|2022-01-26 13:21:00|1147.6|1147|1147.2|1146.8|1147.6|1147|1147.2|1146.6|0
1643203270000|2022-01-26 13:21:10|1147.4|1146.6|1147.4|1147|1147.6|1147.2|1147.4|1146.6|0
1643203280000|2022-01-26 13:21:20|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147|0
1643203290000|2022-01-26 13:21:30|1147.4|1147|1147.4|1146.8|1147.4|1147|1146.8|1146.4|4
1643203310000|2022-01-26 13:21:50|1147.6|1147|1147.2|1146.8|1147.6|1147|1147|1146.6|0
1643203320000|2022-01-26 13:22:00|1147.4|1146.6|1147.4|1146.8|1147.4|1146.8|1147.2|1146.6|0
1643203330000|2022-01-26 13:22:10|1147.6|1147|1147.4|1146.8|1147.6|1147|1147.4|1146.8|0
1643203340000|2022-01-26 13:22:20|1147.2||1147.4||1147.4||1147.2||0
1643203350000|2022-01-26 13:22:30|1147.6|1147|1147.6|1147|1147.8|1147.4|1147.6|1147|500
1643203360000|2022-01-26 13:22:40|1147.8|1147.2|1147.8|1147.6|1147.8|1147.6|1147.8|1147.2|0
1643203370000|2022-01-26 13:22:50|1147.6|1147.4|1147.8|1147.2|1147.8|1147.4|1147.4|1147|1255
1643203390000|2022-01-26 13:23:10|1148|1147.4|1148|1147.6|1148.2|1147.6|1148|1147.4|0
1643203400000|2022-01-26 13:23:20|1147.8|1147.4|1147.4|1147|1147.8|1147.4|1147.4|1146.8|172
1643203420000|2022-01-26 13:23:40||1146.8||1146.8||1146.8||1146.8|0
1643203430000|2022-01-26 13:23:50|1147.2|1146.6|1147.4|1146.8|1147.4|1146.8|1146.8|1146.6|2210
1643203440000|2022-01-26 13:24:00||1147||1147||1147||1146.8|0
1643203450000|2022-01-26 13:24:10|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|205
1643203460000|2022-01-26 13:24:20|1147.4|1147.2|1147.8|1147.2|1147.8|1147.6|1147.4|1147.2|14486
1643203470000|2022-01-26 13:24:30||1147.4||1147.2||1147.4||1147.2|1000
1643203480000|2022-01-26 13:24:40|1147.6|1147|1147.6|1147|1147.6|1147.2|1147.4|1146.8|142
1643203490000|2022-01-26 13:24:50|1147.4|1147.2|1147.8|1147.4|1147.8|1147.4|1147.4|1147|17
1643203500000|2022-01-26 13:25:00|1148|1147.2|1148|1147.6|1148.2|1147.6|1148|1147.2|0
1643203510000|2022-01-26 13:25:10|1147.8|1147.4|1148|1147.4|1148|1147.4|1147.8|1147.4|0
1643203520000|2022-01-26 13:25:20|1148.2|1147.6|1147.6|1147.2|1148.2|1147.6|1147.6|1147|300
1643203530000|2022-01-26 13:25:30|||||||||100
1643203540000|2022-01-26 13:25:40|1147.8||1147.8||1147.8||1147.8||0
1643203550000|2022-01-26 13:25:50|1148|1147.4|1147.6|1147.4|1148|1147.6|1147.6|1147.4|0
1643203560000|2022-01-26 13:26:00|1147.8||1147.8||1147.8||1147.8||0
1643203570000|2022-01-26 13:26:10|1147.6|1147.2|1148|1147.6|1148|1147.6|1147.4|1147.2|4892
1643203600000|2022-01-26 13:26:40|1148.2|1147.4|1148.6|1148.2|1148.6|1148.2|1148.2|1147.4|711
1643203610000|2022-01-26 13:26:50||1148||1148.2||1148.2||1148|12
1643203630000|2022-01-26 13:27:10|1148.8|1148.4|1148.6|1148.2|1149|1148.6|1148.6|1148.2|533
1643203640000|2022-01-26 13:27:20||1148||1148||1148||1148|0
1643203650000|2022-01-26 13:27:30|1148.8|1148.2|1148.6|1148|1148.8|1148.2|1148.4|1148|500
1643203660000|2022-01-26 13:27:40|1148.8|1148.2|1148.8|1148.2|1148.8|1148.2|1148.8|1148.2|0
1643203670000|2022-01-26 13:27:50|1148.6|1148.4|1148.6|1148|1148.6|1148.4|1148.6|1148|0
1643203690000|2022-01-26 13:28:10|1148.4|1147.8|1148.2|1147.8|1148.4|1147.8|1148|1147.6|0
1643203700000|2022-01-26 13:28:20|1148||1148.2||1148.2||1148||0
1643203710000|2022-01-26 13:28:30|1148.4||1148.2||1148.4||1148||0
1643203720000|2022-01-26 13:28:40|1148.4|1148|1148.6|1148.2|1148.8|1148.4|1148.4|1148|8355
1643203730000|2022-01-26 13:28:50|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|4154
1643203760000|2022-01-26 13:29:20|1148|1147.6|1148|1147.4|1148.2|1147.8|1148|1147.4|1749
1643203770000|2022-01-26 13:29:30|1147.8|1147.6|1148|1147.8|1148.2|1147.8|1147.8|1147.4|1376
1643203780000|2022-01-26 13:29:40|1148.2|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|0
1643203790000|2022-01-26 13:29:50||1147.6||1147.8||1147.8||1147.6|0
1643203800000|2022-01-26 13:30:00||1147.6||1147.8||1147.8||1147.6|0
1643203810000|2022-01-26 13:30:10||1147.6||1148||1148||1147.6|0
1643203820000|2022-01-26 13:30:20|1148.4|1148.2|1148.2|1148|1148.4|1148.2|1148.2|1148|52
1643203830000|2022-01-26 13:30:30|1148.4|1148.2|1148.6|1148.4|1148.8|1148.4|1148.4|1148.2|0
1643203840000|2022-01-26 13:30:40|1148.8|1148.2|1149|1148.6|1149.2|1148.6|1148.8|1148.2|0
1643203850000|2022-01-26 13:30:50|1149.2|1148.8|1149.2|1148.8|1149.4|1149|1149|1148.8|0
1643203860000|2022-01-26 13:31:00|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|0
1643203870000|2022-01-26 13:31:10|1149.2||1149.4||1149.4||1149.2||0
1643203880000|2022-01-26 13:31:20|1149.2|1148.8|1148.6|1148.2|1149.2|1148.8|1148.6|1148.2|1752
1643203910000|2022-01-26 13:31:50|1148.8|1148.4|1148.6|1148.2|1149|1148.4|1148.6|1148.2|0
1643203920000|2022-01-26 13:32:00|1148.4|1148|1147.8|1147.4|1148.4|1148|1147.8|1147.4|14660
1643203930000|2022-01-26 13:32:10|1148|1147.6|1146.8|1146.4|1148|1147.6|1146.8|1146.4|21000
1643203940000|2022-01-26 13:32:20|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|0
1643203950000|2022-01-26 13:32:30|1146.6|1146.4|1146.8|1146.2|1147|1146.6|1146.4|1146|3933
1643203960000|2022-01-26 13:32:40|1147|1146.4|1147|1146.4|1147|1146.6|1146.6|1146.4|1585
1643203970000|2022-01-26 13:32:50|1147.2|1146.6|1147.4|1146.8|1147.4|1146.8|1147|1146.6|0
1643203980000|2022-01-26 13:33:00|1147.2|1146.6|1147.2|1146.6|1147.2|1146.8|1147.2|1146.6|0
1643203990000|2022-01-26 13:33:10|1147.4|1146.8|1147.4|1146.8|1147.4|1146.8|1147.4|1146.6|0
1643204000000|2022-01-26 13:33:20|1147.2|1146.6|1146.2|1145.8|1147.2|1146.6|1146.2|1145.8|1670
1643204010000|2022-01-26 13:33:30|1146.4|1146|1146.4|1145.8|1146.4|1146|1146|1145.6|5600
1643204020000|2022-01-26 13:33:40|1146.2|1145.6|1145.8|1145.2|1146.2|1145.6|1145.6|1145.2|7422
1643204030000|2022-01-26 13:33:50|1146|1145.4|1146.4|1145.8|1146.4|1145.8|1145.8|1145.4|1301
1643204040000|2022-01-26 13:34:00|1146.2|1145.6|1145.8|1145.2|1146.4|1145.8|1145.8|1145.2|15139
1643204050000|2022-01-26 13:34:10|1145.6|1145.4|1145.4|1145|1145.6|1145.4|1145.2|1144.8|1589
1643204060000|2022-01-26 13:34:20|1145.6|1144.8|1145.2|1144.6|1145.6|1145|1145.2|1144.6|0
1643204070000|2022-01-26 13:34:30|1145|1144.4|1144.8|1144.2|1145|1144.6|1144.8|1144.2|0
1643204080000|2022-01-26 13:34:40||1144.4||1144.4||1144.6||1144.4|0
1643204090000|2022-01-26 13:34:50|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|925
1643204110000|2022-01-26 13:35:10|1145.4|1144.6|1144.8|1144.6|1145.4|1144.6|1144.8|1144.4|531
1643204120000|2022-01-26 13:35:20|1145|1144.4|1144.8|1144.4|1145|1144.4|1144.6|1144.2|380
1643204130000|2022-01-26 13:35:30|1144.6|1144.2|1145|1144.4|1145|1144.4|1144.6|1144.2|4267
1643204140000|2022-01-26 13:35:40|1144.8|1144.2|1145|1144.4|1145|1144.4|1144.8|1144.2|0
1643204150000|2022-01-26 13:35:50|1145.2|1144.6|1145.2|1144.6|1145.2|1144.6|1145.2|1144.6|0
1643204160000|2022-01-26 13:36:00|1145.4|1144.8|1145|1144.6|1145.4|1144.8|1145|1144.6|0
1643204170000|2022-01-26 13:36:10|1145.2|1144.4|1145.2|1144.6|1145.2|1144.6|1145|1144.4|0
1643204180000|2022-01-26 13:36:20|1145.4|1144.8|1145.6|1145.2|1145.8|1145.2|1145.4|1144.8|412
1643204190000|2022-01-26 13:36:30|1145.8|1145.4|1145.6|1145|1145.8|1145.4|1145.4|1145|1369
1643204200000|2022-01-26 13:36:40|1145.4||1145.4||1145.6||1145.4||0
1643204220000|2022-01-26 13:37:00|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145|0
1643204230000|2022-01-26 13:37:10|1145.8|1145|1145.4|1144.8|1145.8|1145|1145.2|1144.8|820
1643204240000|2022-01-26 13:37:20|1145.6|1145|1145.6|1145|1145.6|1145|1145.4|1145|0
1643204250000|2022-01-26 13:37:30|1145.4||1145.6||1145.6||1145.4||0
1643204260000|2022-01-26 13:37:40|1145.4|1145.2|1145.6|1145|1145.6|1145.2|1145.4|1145|0
1643204270000|2022-01-26 13:37:50|1145.4|1144.8|1145.4|1144.8|1145.4|1144.8|1145.2|1144.6|0
1643204280000|2022-01-26 13:38:00|1145.2||1145.2||1145.4||1145.2||0
1643204290000|2022-01-26 13:38:10|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.6|227
1643204300000|2022-01-26 13:38:20|1144.8|1144.4|1145.4|1144.8|1145.4|1144.8|1144.8|1144.2|377
1643204310000|2022-01-26 13:38:30|1145.6|1145|1145.4|1145|1145.6|1145|1145.4|1145|0
1643204320000|2022-01-26 13:38:40|1145.6|1145.2|1146|1145.4|1146|1145.4|1145.6|1145.2|0
1643204340000|2022-01-26 13:39:00|1145.8|1145.6|1145.6|1145.2|1145.8|1145.6|1145.6|1145.2|0
1643204350000|2022-01-26 13:39:10|1145.8|1145.4|1146|1145.4|1146|1145.6|1145.8|1145.4|380
1643204360000|2022-01-26 13:39:20|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|0
1643204370000|2022-01-26 13:39:30|1146.2|1145.4|1146.2|1145.8|1146.2|1145.8|1145.8|1145.4|16559
1643204380000|2022-01-26 13:39:40|1146||1146||1146||1146||1015
1643204400000|2022-01-26 13:40:00||1145.6||1145.6||1145.6||1145.6|0
1643204410000|2022-01-26 13:40:10|1146.2|1145.8|1146.8|1146.4|1147|1146.4|1146.2|1145.8|1450
1643204420000|2022-01-26 13:40:20|1147|1146.6|1147|1146.6|1147.4|1146.8|1147|1146.6|4110
1643204440000|2022-01-26 13:40:40|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1850
1643204450000|2022-01-26 13:40:50|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1146.6|1146|906
1643204460000|2022-01-26 13:41:00|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|65
1643204470000|2022-01-26 13:41:10||1146.6||1146.4||1146.6||1146.4|0
1643204480000|2022-01-26 13:41:20||1146.6||1146.6||1146.6||1146.6|0
1643204490000|2022-01-26 13:41:30|1147|1146.8|1147|1146.6|1147.4|1146.8|1146.8|1146.6|1390
1643204500000|2022-01-26 13:41:40|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|6203
1643204510000|2022-01-26 13:41:50|1146.8|1146.4|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|1150
1643204520000|2022-01-26 13:42:00||1146.2||1146.2||1146.2||1146.2|0
1643204530000|2022-01-26 13:42:10|1146.6|1146|1146.4|1146|1146.6|1146|1146.4|1146|0
1643204540000|2022-01-26 13:42:20|1146.6|1146.2|1146.8|1146.2|1146.8|1146.4|1146.6|1146.2|265
1643204560000|2022-01-26 13:42:40|1146.6|1146|1146.6|1146|1146.6|1146|1146.6|1146|0
1643204570000|2022-01-26 13:42:50|1146.4||1146.4||1146.6||1146.4||0
1643204580000|2022-01-26 13:43:00|1146.6||1146.4||1146.6||1146.4||0
1643204590000|2022-01-26 13:43:10|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|477
1643204600000|2022-01-26 13:43:20|1146.6||1146.4||1146.6||1146.4||0
1643204610000|2022-01-26 13:43:30|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146.2|0
1643204620000|2022-01-26 13:43:40|1146.8|1146.6|1147.2|1147|1147.6|1147|1146.8|1146.6|16216
1643204630000|2022-01-26 13:43:50|1147.4|1147.2|1147.6|1147.2|1147.8|1147.4|1147.4|1147.2|3471
1643204640000|2022-01-26 13:44:00|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|0
1643204650000|2022-01-26 13:44:10|1147.6|1147.2|1148|1147.4|1148|1147.4|1147.6|1147.2|1961
1643204660000|2022-01-26 13:44:20|1147.8|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147|4861
1643204670000|2022-01-26 13:44:30|1147.6|1147.2|1147.6|1147|1147.6|1147.2|1147.6|1147|600
1643204680000|2022-01-26 13:44:40|1147.4||1147.4||1147.4||1147.2||0
1643204700000|2022-01-26 13:45:00|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1643204710000|2022-01-26 13:45:10|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|2550
1643204720000|2022-01-26 13:45:20|1147.6|1147.2|1147.4|1147|1147.8|1147.2|1147.4|1147|1158
1643204740000|2022-01-26 13:45:40|1147.6|1147.2|1147.8|1147.4|1147.8|1147.6|1147.6|1147|1529
1643204750000|2022-01-26 13:45:50|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|72
1643204760000|2022-01-26 13:46:00|1147.6|1147.2|1147.4|1147.2|1147.8|1147.2|1147.4|1147|7160
1643204780000|2022-01-26 13:46:20|1147.2|1147|1146.6|1146.2|1147.4|1147|1146.4|1146.2|20699
1643204790000|2022-01-26 13:46:30|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.8|1146.4|14
1643204800000|2022-01-26 13:46:40|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146|5
1643204810000|2022-01-26 13:46:50||1146||1146||1146||1146|0
1643204820000|2022-01-26 13:47:00||1146.2||1146||1146.2||1146|0
1643204830000|2022-01-26 13:47:10|1146.8|1146.2|1147|1146.6|1147|1146.6|1146.8|1146.2|218
1643204840000|2022-01-26 13:47:20|||||||||400
1643204850000|2022-01-26 13:47:30|1146.6|1146.4|1146.8|1146.4|1147|1146.6|1146.6|1146.4|10100
1643204900000|2022-01-26 13:48:20|1147|1146.6|1147.2|1147|1147.2|1147|1147|1146.6|2677
1643204910000|2022-01-26 13:48:30|1147.4|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147.2|787
1643204920000|2022-01-26 13:48:40|1147.4|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|1157
1643204930000|2022-01-26 13:48:50|1147.4||1147.2||1147.4||1147||0
1643204940000|2022-01-26 13:49:00|1147|1146.4|1147|1146.6|1147.2|1146.8|1146.8|1146.4|10500
1643204970000|2022-01-26 13:49:30|1147.2|1146.8|1147.4|1147|1147.6|1147.2|1147.2|1146.8|2351
1643204980000|2022-01-26 13:49:40|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.6|0
1643204990000|2022-01-26 13:49:50||1146.6||1146.8||1146.8||1146.6|0
1643205000000|2022-01-26 13:50:00|1147.4|1146.6|1147.4|1147|1147.4|1147|1147.4|1146.6|0
1643205010000|2022-01-26 13:50:10|1147.2|1146.8|1146.6|1146|1147.2|1146.8|1146.6|1146|4006
1643205020000|2022-01-26 13:50:20|1146.8|1146.2|1146.8|1146.4|1146.8|1146.4|1146.8|1146.2|0
1643205030000|2022-01-26 13:50:30|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1146.6|1146|0
1643205040000|2022-01-26 13:50:40|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1145.8|0
1643205050000|2022-01-26 13:50:50||1145.8||1145.8||1146||1145.8|0
1643205060000|2022-01-26 13:51:00|1146.2|1145.6|1146.2|1146|1146.2|1146|1146|1145.6|1891
1643205070000|2022-01-26 13:51:10|1146.4|1145.8|1146|1145.6|1146.4|1145.8|1146|1145.6|1209
1643205080000|2022-01-26 13:51:20|1146.2||1146.2||1146.2||1146.2||0
1643205090000|2022-01-26 13:51:30|1146.4|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|2104
1643205100000|2022-01-26 13:51:40|1146.6|1145.8|1146.8|1146.4|1146.8|1146.4|1146.6|1145.8|1581
1643205110000|2022-01-26 13:51:50|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.4|1909
1643205120000|2022-01-26 13:52:00|1146.6|1146.4|1146.8|1146.4|1147|1146.4|1146.6|1146.4|798
1643205140000|2022-01-26 13:52:20|1147|1146.6|1147.2|1146.6|1147.2|1146.6|1147|1146.4|0
1643205150000|2022-01-26 13:52:30|1147.4|1146.8|1147.4|1146.8|1147.4|1147|1147.4|1146.8|0
1643205160000|2022-01-26 13:52:40|1147.2|1147|1147.4|1146.8|1147.4|1147|1147.2|1146.8|0
1643205170000|2022-01-26 13:52:50|1147.2|1147|1147.2|1146.8|1147.4|1147|1146.8|1146.6|9845
1643205180000|2022-01-26 13:53:00|1147|1146.6|1147|1146.6|1147.2|1147|1147|1146.4|0
1643205190000|2022-01-26 13:53:10|1146.8||1147||1147||1146.8||305
1643205200000|2022-01-26 13:53:20|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|0
1643205210000|2022-01-26 13:53:30|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.2|1147|4489
1643205230000|2022-01-26 13:53:50|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1147|0
1643205240000|2022-01-26 13:54:00|1147.8|1147.4|1147.8|1147.4|1148.2|1147.6|1147.8|1147.4|2781
1643205250000|2022-01-26 13:54:10|1147.6|1147.2|1148|1147.4|1148|1147.4|1147.6|1147.2|0
1643205260000|2022-01-26 13:54:20|1148.2|1147.6|1148|1147.6|1148.2|1147.6|1147.8|1147.4|0
1643205280000|2022-01-26 13:54:40||1147.4||1147.4||1147.4||1147.4|0
1643205290000|2022-01-26 13:54:50|1148.2|1147.6|1148.4|1147.8|1148.4|1147.8|1148.2|1147.4|3213
1643205300000|2022-01-26 13:55:00|1148.6|1148|1148.4|1147.8|1148.8|1148.6|1148.2|1147.8|16213
1643205310000|2022-01-26 13:55:10|1148.2|1148|1148.2|1148|1148.2|1148|1148.2|1147.8|1394
1643205320000|2022-01-26 13:55:20|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148|1406
1643205330000|2022-01-26 13:55:30|1148.8|1148.4|1148.6|1148.2|1149|1148.6|1148.6|1148.2|2049
1643205340000|2022-01-26 13:55:40|1148.4|1148|1148|1147.6|1148.6|1148|1148|1147.6|5054
1643205350000|2022-01-26 13:55:50||1147.4||1147.6||1147.6||1147.4|0
1643205360000|2022-01-26 13:56:00||1147.8||1147.6||1147.8||1147.6|0
1643205370000|2022-01-26 13:56:10|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.4|1147.2|1253
1643205380000|2022-01-26 13:56:20|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|0
1643205390000|2022-01-26 13:56:30|1147.6|1147.2|1148|1147.6|1148|1147.6|1147.6|1147.2|523
1643205400000|2022-01-26 13:56:40||1147.4||1147.6||1147.6||1147.4|0
1643205420000|2022-01-26 13:57:00|1148.2|1147.8|1148.8|1148.2|1148.8|1148.2|1148.2|1147.8|2952
1643205430000|2022-01-26 13:57:10|1148.6|1148.4|1149|1148.6|1149|1148.6|1148.6|1148.4|232
1643205440000|2022-01-26 13:57:20|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|0
1643205450000|2022-01-26 13:57:30|1148.8|1148.6|1149.2|1148.8|1149.4|1149|1148.8|1148.6|3329
1643205460000|2022-01-26 13:57:40|1149.4|1149|1149.8|1149.4|1149.8|1149.4|1149.4|1149|3826
1643205470000|2022-01-26 13:57:50|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|6141
1643205480000|2022-01-26 13:58:00|1150.2|1149.8|1150.8|1150.2|1150.8|1150.4|1150.2|1149.8|1533
1643205490000|2022-01-26 13:58:10|1150.6|1150|1150.8|1150.4|1150.8|1150.4|1150.2|1150|10762
1643205500000|2022-01-26 13:58:20|1151||1151||1151||1150.8||576
1643205510000|2022-01-26 13:58:30|1150.8|1150.6|1151|1150.6|1151.2|1150.6|1150.8|1150.6|610
1643205520000|2022-01-26 13:58:40|1150.8|1150.4|1151.2|1150.8|1151.2|1150.8|1150.8|1150.4|2951
1643205530000|2022-01-26 13:58:50|1151|1150.6|1151.4|1151|1151.4|1151|1151|1150.6|4783
1643205540000|2022-01-26 13:59:00|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|634
1643205550000|2022-01-26 13:59:10|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|969
1643205560000|2022-01-26 13:59:20|1151.8|1151.4|1152|1151.4|1152|1151.4|1151.8|1151.4|293
1643205570000|2022-01-26 13:59:30||1151.6||1151.6||1151.6||1151.6|0
1643205580000|2022-01-26 13:59:40|1151.8|1151.4|1151.8|1151.4|1151.8|1151.6|1151.8|1151.2|189
1643205590000|2022-01-26 13:59:50|1152|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.4|3647
1643205600000|2022-01-26 14:00:00|1151.8|1151.4|1151.8|1151.2|1151.8|1151.4|1151.2|1150.8|11585
1643205610000|2022-01-26 14:00:10|1152|1151.4|1152|1151.6|1152|1151.6|1152|1151.4|0
1643205620000|2022-01-26 14:00:20|1151.8|1151.4|1151.4|1151|1151.8|1151.6|1151.4|1151|1538
1643205630000|2022-01-26 14:00:30|1151.6|1151.2|1151.8|1151.2|1151.8|1151.2|1151.6|1151.2|1
1643205650000|2022-01-26 14:00:50|1152|1151.6|1153|1152.4|1153|1152.4|1151.8|1151.4|20189
1643205660000|2022-01-26 14:01:00|1152.8|1152.6|1152.4|1151.8|1152.8|1152.6|1152.4|1151.8|1385
1643205670000|2022-01-26 14:01:10|1152.6|1152|1152.2|1151.8|1152.6|1152|1152.2|1151.6|412
1643205680000|2022-01-26 14:01:20|1152|1151.6|1151.4|1150.8|1152|1151.6|1151.4|1150.8|449
1643205690000|2022-01-26 14:01:30|1151.6|1151|1151.8|1151.2|1151.8|1151.2|1151.6|1151|570
1643205700000|2022-01-26 14:01:40|1152|1151.4|1152.2|1151.6|1152.2|1151.6|1152|1151.4|366
1643205710000|2022-01-26 14:01:50|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.2|1151.8|0
1643205720000|2022-01-26 14:02:00|1152.6|1152|1153.4|1152.8|1153.4|1152.8|1152.6|1152|13372
1643205730000|2022-01-26 14:02:10|1153.2||1153.2||1153.2||1153.2||0
1643205740000|2022-01-26 14:02:20|1153|1152.6|1153.4|1152.8|1153.4|1153|1153|1152.6|1089
1643205750000|2022-01-26 14:02:30|1153.2|1153|1153.2|1152.8|1153.6|1153.4|1153.2|1152.8|10569
1643205760000|2022-01-26 14:02:40|1153|1152.6|1153|1152.4|1153|1152.6|1152.8|1152.2|2503
1643205770000|2022-01-26 14:02:50|1152.8|1152.2|1152.4|1151.8|1152.8|1152.4|1152.4|1151.8|7671
1643205780000|2022-01-26 14:03:00|1152|1152|1152.4|1152|1152.6|1152|1152|1151.8|7777
1643205790000|2022-01-26 14:03:10|1152.2|1151.8|1152.4|1151.8|1152.6|1152|1152.2|1151.8|749
1643205800000|2022-01-26 14:03:20|1152.6|1152|1152.8|1152.4|1153|1152.6|1152.6|1152|13234
1643205810000|2022-01-26 14:03:30|1152.6|1152.2|1152|1151.6|1152.8|1152.4|1152|1151.6|5879
1643205820000|2022-01-26 14:03:40|1151.6|1151.4|1151.8|1151.2|1152|1151.4|1151.6|1151.2|2646
1643205830000|2022-01-26 14:03:50|1152|1151.4|1151.8|1151.4|1152|1151.6|1151.8|1151.2|1999
1643205840000|2022-01-26 14:04:00|1151.6|1151.2|1151.6|1151.2|1151.8|1151.2|1151.6|1151.2|452
1643205850000|2022-01-26 14:04:10|1151.4|1151|1151.6|1151|1151.6|1151|1151.2|1150.6|3499
1643205860000|2022-01-26 14:04:20|1151.4||1151.4||1151.4||1151.4||0
1643205870000|2022-01-26 14:04:30|1151.2|1150.8|1151.4|1150.8|1151.6|1151|1151.2|1150.8|0
1643205880000|2022-01-26 14:04:40|1151.6|1151|1152|1151.8|1152.2|1152|1151.6|1151|30044
1643205890000|2022-01-26 14:04:50|1152.2|1151.6|1152.2|1151.8|1152.6|1152|1152.2|1151.6|14669
1643205900000|2022-01-26 14:05:00|1152.4||1152.4||1152.4||1152.4||0
1643205910000|2022-01-26 14:05:10|1152.2|1151.6|1151.2|1150.8|1152.2|1151.6|1151.2|1150.6|7260
1643205920000|2022-01-26 14:05:20|1151|1150.6|1151.4|1150.8|1151.4|1150.8|1151|1150.4|2098
1643205930000|2022-01-26 14:05:30|1151.6|1151|1151.4|1151|1151.6|1151.2|1151.4|1151|0
1643205940000|2022-01-26 14:05:40|1151.2|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.8|0
1643205950000|2022-01-26 14:05:50|1151.6|1150.8|1151.6|1151.2|1151.6|1151.2|1151.6|1150.8|0
1643205960000|2022-01-26 14:06:00|1151.8|1151|1151.6|1151.2|1152.2|1151.6|1151.6|1151|8450
1643205970000|2022-01-26 14:06:10|1151.8|1151.4|1152.4|1151.8|1152.4|1151.8|1151.8|1151.4|1956
1643205980000|2022-01-26 14:06:20|1152.2|1151.6|1152.2|1151.6|1152.2|1151.8|1152|1151.6|614
1643205990000|2022-01-26 14:06:30|1152||1152||1152||1152||0
1643206000000|2022-01-26 14:06:40|1152.2|1151.8|1152.6|1152.2|1152.6|1152.2|1152.2|1151.8|7220
1643206010000|2022-01-26 14:06:50|1152.4|1152|1152.4|1152|1152.6|1152|1152.2|1151.8|0
1643206020000|2022-01-26 14:07:00|1152.8|1152.4|1153|1152.6|1153.6|1153|1152.6|1152.4|54686
1643206030000|2022-01-26 14:07:10|1153.2|1152.4|1152.6|1152.2|1153.2|1152.4|1152.6|1152|3499
1643206040000|2022-01-26 14:07:20|1152.8|1152.4|1151.6|1151.2|1152.8|1152.4|1151.6|1151|7128
1643206050000|2022-01-26 14:07:30|1151.8|1151.4|1151.8|1151.6|1152|1151.6|1151.8|1151.2|1816
1643206060000|2022-01-26 14:07:40|1151.6|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|129
1643206070000|2022-01-26 14:07:50|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|0
1643206080000|2022-01-26 14:08:00|1151.8|1151.4|1151.8|1151.2|1152.2|1151.6|1151.8|1151.2|2365
1643206100000|2022-01-26 14:08:20|1151.6|1151.4|1151|1150.4|1151.8|1151.4|1150.8|1150.2|8988
1643206110000|2022-01-26 14:08:30|1150.8|1150.2|1150.4|1149.8|1150.8|1150.2|1150.4|1149.8|2499
1643206120000|2022-01-26 14:08:40|1150.6|1150|1150.8|1150.2|1150.8|1150.4|1150.4|1150|1015
1643206130000|2022-01-26 14:08:50|1150.6|1150|1151|1150.4|1151|1150.6|1150.6|1150|0
1643206140000|2022-01-26 14:09:00|1151.2|1150.6|1151.2|1150.8|1151.4|1150.8|1150.8|1150.2|20437
1643206150000|2022-01-26 14:09:10|1151|1150.6|1151|1150.4|1151|1150.6|1150.6|1150|1511
1643206160000|2022-01-26 14:09:20|1151.2|1150.6|1151.2|1150.8|1151.4|1150.8|1151.2|1150.6|8825
1643206170000|2022-01-26 14:09:30|1151|1150.6|1151.8|1151.4|1151.8|1151.4|1151|1150.4|8397
1643206180000|2022-01-26 14:09:40|1152|1151.6|1151.6|1151|1152.2|1151.6|1151.6|1151|1405
1643206190000|2022-01-26 14:09:50|1151.8|1151.2|1151.8|1151.4|1151.8|1151.4|1151.8|1151.2|0
1643206200000|2022-01-26 14:10:00|1152|1151.6|1152|1151.6|1152.2|1151.8|1152|1151.4|1728
1643206210000|2022-01-26 14:10:10|1151.8|1151.4|1152.2|1151.6|1152.2|1151.8|1151.8|1151.4|653
1643206220000|2022-01-26 14:10:20|1152.4|1151.8|1152.2|1151.8|1152.4|1152|1152|1151.4|5065
1643206230000|2022-01-26 14:10:30|1152|1151.6|1152.4|1151.8|1152.4|1151.8|1151.8|1151.2|3288
1643206240000|2022-01-26 14:10:40|1152.2|1151.6|1152.4|1151.8|1152.4|1152|1152|1151.6|2537
1643206250000|2022-01-26 14:10:50|1152.2|1151.6|1152.4|1151.8|1152.4|1151.8|1152.2|1151.6|0
1643206260000|2022-01-26 14:11:00|1152.2|1151.6|1152|1151.6|1152.4|1151.8|1152|1151.6|0
1643206270000|2022-01-26 14:11:10|1151.8|1151.4|1152|1151.4|1152|1151.4|1151.4|1150.8|5375
1643206280000|2022-01-26 14:11:20|1151.8|1151.2|1151.4|1150.8|1151.8|1151.2|1151.4|1150.8|0
1643206290000|2022-01-26 14:11:30|1151.2|1151|1151.2|1150.6|1151.4|1151|1151|1150.6|1191
1643206300000|2022-01-26 14:11:40|1151|1150.4|1151.2|1150.6|1151.2|1150.8|1151|1150.4|0
1643206310000|2022-01-26 14:11:50|1150.8|1150.4|1151|1150.4|1151.6|1151|1150.8|1150.4|6014
1643206320000|2022-01-26 14:12:00|1151.2|1150.6|1151|1150.4|1151.2|1150.8|1150.8|1150.4|692
1643206330000|2022-01-26 14:12:10|1151.2|1150.6|1151.4|1151|1151.4|1151|1151.2|1150.6|2760
1643206340000|2022-01-26 14:12:20|1151|1150.8|1151.4|1150.8|1151.4|1150.8|1151|1150.6|2095
1643206350000|2022-01-26 14:12:30|1151.2|1151|1151.6|1151.2|1151.6|1151.2|1151.2|1151|1084
1643206360000|2022-01-26 14:12:40|1151.8|1151.4|1151.8|1151.2|1151.8|1151.4|1151.6|1151|0
1643206370000|2022-01-26 14:12:50|1151.6|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.4|533
1643206380000|2022-01-26 14:13:00|1151.6|1151.2|1151.8|1151.2|1152|1151.6|1151.4|1151|5119
1643206390000|2022-01-26 14:13:10|1152|1151.4|1151.8|1151.4|1152|1151.4|1151.8|1151.4|0
1643206400000|2022-01-26 14:13:20|1152|1151.2|1151.8|1151.4|1152|1151.4|1151.6|1151.2|1587
1643206410000|2022-01-26 14:13:30|1152|1151.6|1152|1151.6|1152.2|1151.6|1151.6|1151.2|14700
1643206420000|2022-01-26 14:13:40|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|1090
1643206430000|2022-01-26 14:13:50||1151.2||1151.4||1151.4||1151.2|0
1643206440000|2022-01-26 14:14:00|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|1593
1643206450000|2022-01-26 14:14:10|1152|1151.6|1152.2|1151.6|1152.2|1151.8|1152|1151.4|6825
1643206460000|2022-01-26 14:14:20|1152|1151.4|1151.8|1151.4|1152|1151.4|1151.6|1151.2|2802
1643206470000|2022-01-26 14:14:30|1152|1151.6|1152|1151.4|1152|1151.6|1151.8|1151.2|0
1643206480000|2022-01-26 14:14:40|1151.8|1151.2|1152|1151.6|1152|1151.8|1151.6|1151.2|25
1643206490000|2022-01-26 14:14:50|1152.2|1151.4|1151.6|1151.2|1152.2|1151.6|1151.6|1151.2|377
1643206500000|2022-01-26 14:15:00|1151.4|1151.4|1151.2|1150.8|1151.4|1151.4|1151|1150.6|9153
1643206510000|2022-01-26 14:15:10|1151.4|1151|1151.4|1150.8|1151.6|1151.2|1151.4|1150.8|2387
1643206520000|2022-01-26 14:15:20|1151.2|1150.6|1151|1150.6|1151.2|1150.6|1151|1150.6|0
1643206530000|2022-01-26 14:15:30|1150.8|1150.4|1149.8|1149.2|1150.8|1150.4|1149.6|1149.2|11341
1643206550000|2022-01-26 14:15:50|1149.6|1149|1149.2|1148.8|1149.6|1149.2|1149.2|1148.6|413
1643206560000|2022-01-26 14:16:00|1149|1148.6|1149.4|1149|1149.4|1149|1149|1148.4|1917
1643206570000|2022-01-26 14:16:10|1149.2|1148.8|1149|1148.4|1149.2|1149|1148.8|1148.2|0
1643206580000|2022-01-26 14:16:20|1148.8|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148|533
1643206590000|2022-01-26 14:16:30|1149|1148.2|1148.8|1148.2|1149|1148.2|1148.8|1148.2|0
1643206600000|2022-01-26 14:16:40|1149|1148.6|1148.8|1148.4|1149.2|1148.6|1148.6|1148.2|1700
1643206610000|2022-01-26 14:16:50|1149|1148.2|1148.2|1147.6|1149|1148.2|1147.6|1147.2|15064
1643206620000|2022-01-26 14:17:00|1148|1148|1148.6|1148|1148.6|1148|1148|1147.8|1498
1643206630000|2022-01-26 14:17:10|1148.4|1147.8|1148.6|1148.2|1148.6|1148.2|1148.4|1147.8|481
1643206640000|2022-01-26 14:17:20|1148.8|1148|1148.6|1148|1149|1148.4|1148.6|1148|332
1643206650000|2022-01-26 14:17:30|1148.4|1147.8|1148.6|1148|1148.6|1148|1148.2|1147.8|0
1643206660000|2022-01-26 14:17:40|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.2|1147.6|7900
1643206670000|2022-01-26 14:17:50|1148.4|1147.8|1148.6|1148.2|1148.6|1148.2|1148|1147.8|5000
1643206680000|2022-01-26 14:18:00||1148||1148||1148.2||1148|0
1643206690000|2022-01-26 14:18:10|1148.4|1148.2|1148.6|1148|1148.6|1148.2|1148.2|1148|2219
1643206700000|2022-01-26 14:18:20|1148.4|1147.8|1148|1147.6|1148.4|1147.8|1147.6|1147.4|6959
1643206710000|2022-01-26 14:18:30|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|0
1643206720000|2022-01-26 14:18:40|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|0
1643206730000|2022-01-26 14:18:50|1147.8|1147.4|1147.8|1147.2|1147.8|1147.4|1147.4|1147|625
1643206740000|2022-01-26 14:19:00|1147.6||1147.6||1147.6||1147.6||0
1643206750000|2022-01-26 14:19:10|1147.4|1147|1147.4|1146.8|1147.4|1147|1147.2|1146.8|0
1643206760000|2022-01-26 14:19:20|1147.6|1147|1147.4|1147|1147.6|1147.2|1147.4|1147|2185
1643206790000|2022-01-26 14:19:50|1147.2|1146.8|1146.8|1146.4|1147.2|1146.8|1146.8|1146.4|4972
1643206800000|2022-01-26 14:20:00|1147|1146.6|1146.6|1146.2|1147.2|1146.8|1146.6|1146.2|4890
1643206820000|2022-01-26 14:20:20|1146.8|1146.6|1146.8|1146.4|1147|1146.6|1146.6|1146.4|7803
1643206830000|2022-01-26 14:20:30|1146.6|1146.2|1146.8|1146.4|1147|1146.6|1146.6|1146.2|19778
1643206850000|2022-01-26 14:20:50|1146.6||1146.8||1146.8||1146.6||0
1643206860000|2022-01-26 14:21:00|1146.6||1146.6||1146.8||1146.6||174
1643206870000|2022-01-26 14:21:10|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|25
1643206880000|2022-01-26 14:21:20|1147|1146.6|1147|1146.4|1147.2|1146.6|1147|1146.4|1520
1643206890000|2022-01-26 14:21:30|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.8|1146.4|0
1643206910000|2022-01-26 14:21:50|1146.6|1146.6|1146.8|1146.4|1146.8|1146.6|1146.6|1146.4|2438
1643206920000|2022-01-26 14:22:00|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|7117
1643206930000|2022-01-26 14:22:10|1146.2|1145.8|1145.8|1145.4|1146.2|1145.8|1145.8|1145.4|500
1643206940000|2022-01-26 14:22:20|1145.6|1145.2|1145.2|1144.8|1145.6|1145.2|1145|1144.6|3112
1643206950000|2022-01-26 14:22:30|1144.8|1144.6|1145.8|1145.2|1145.8|1145.4|1144.8|1144.6|2590
1643206960000|2022-01-26 14:22:40|1145.6|1145|1145.2|1144.8|1145.6|1145|1145.2|1144.8|132
1643206970000|2022-01-26 14:22:50|1145|1145|1144.8|1144.4|1145|1145|1144.6|1144.2|5394
1643206980000|2022-01-26 14:23:00|1145||1145||1145||1144.8||0
1643206990000|2022-01-26 14:23:10|1145.2|1144.6|1145.4|1144.8|1145.4|1144.8|1145|1144.6|1740
1643207000000|2022-01-26 14:23:20||1145||1145||1145||1144.8|0
1643207010000|2022-01-26 14:23:30|1145.2|1144.8|1145.4|1145.2|1145.4|1145.2|1145.2|1144.8|0
1643207020000|2022-01-26 14:23:40|1145.6|1145.4|1145|1144.4|1145.6|1145.4|1144.8|1144.4|6968
1643207030000|2022-01-26 14:23:50|1145.2|1144.6|1144.8|1144.4|1145.2|1144.6|1144.6|1144.2|3201
1643207040000|2022-01-26 14:24:00|1145|1144.6|1145|1144.6|1145.2|1144.8|1144.8|1144.6|533
1643207050000|2022-01-26 14:24:10|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|2600
1643207070000|2022-01-26 14:24:30|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|827
1643207080000|2022-01-26 14:24:40|1144.4|1144.4|1143.4|1143|1144.4|1144.4|1143.4|1143|44577
1643207090000|2022-01-26 14:24:50|1143.6|1143.2|1143.2|1142.8|1143.6|1143.4|1143|1142.6|10886
1643207100000|2022-01-26 14:25:00|1143.4|1142.6|1143|1142.6|1143.4|1142.6|1143|1142.6|1390
1643207110000|2022-01-26 14:25:10|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|653
1643207120000|2022-01-26 14:25:20|1143|1142.6|1143.2|1143|1143.4|1143|1143|1142.6|1165
1643207130000|2022-01-26 14:25:30|1143.4|1143.2|1143.2|1142.8|1143.4|1143.2|1143.2|1142.8|4185
1643207140000|2022-01-26 14:25:40|1143|1142.6|1142.8|1142.2|1143|1142.6|1142.8|1142.2|473
1643207150000|2022-01-26 14:25:50|1142.6|1142.4|1142.6|1142.2|1142.6|1142.4|1142.6|1142.2|0
1643207160000|2022-01-26 14:26:00|1142.8|1142.4|1142.8|1142.4|1143.2|1142.8|1142.8|1142.2|1560
1643207170000|2022-01-26 14:26:10|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.4|0
1643207180000|2022-01-26 14:26:20|1143.2|1143|1143|1142.8|1143.4|1143|1143|1142.6|10748
1643207190000|2022-01-26 14:26:30|1143.2|1143|1143.4|1143|1143.4|1143.2|1143.2|1143|1674
1643207210000|2022-01-26 14:26:50|1143.6|1143.2|1143.4|1143|1143.8|1143.4|1143.4|1143|17630
1643207230000|2022-01-26 14:27:10|1143.2|1142.8|1143.8|1143.2|1143.8|1143.4|1143.2|1142.8|27059
1643207240000|2022-01-26 14:27:20|1143.6|1143.4|1144.8|1144.2|1144.8|1144.2|1143.6|1143.4|15434
1643207250000|2022-01-26 14:27:30|1145|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|486
1643207260000|2022-01-26 14:27:40|1145.2|1144.4|1145|1144.6|1145.2|1144.8|1144.8|1144.4|698
1643207270000|2022-01-26 14:27:50|1145.2|1144.8|1146|1145.4|1146|1145.4|1145.2|1144.8|1051
1643207280000|2022-01-26 14:28:00|1145.8|1145.6|1146|1145.4|1146|1145.6|1145.8|1145.4|7298
1643207290000|2022-01-26 14:28:10||1145.6||1145.4||1145.6||1145.4|0
1643207300000|2022-01-26 14:28:20|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|40
1643207340000|2022-01-26 14:29:00|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.8|836
1643207350000|2022-01-26 14:29:10|1146.6|1146.2|1147|1146.4|1147|1146.4|1146.6|1146.2|1230
1643207360000|2022-01-26 14:29:20|1147.2|1146.6|1147|1146.6|1147.2|1146.6|1147|1146.6|0
1643207370000|2022-01-26 14:29:30|1147.2|1146.4|1147|1146.4|1147.2|1146.8|1146.8|1146.4|2165
1643207380000|2022-01-26 14:29:40|1147.2|1146.6|1147.2|1146.6|1147.2|1146.8|1147|1146.6|0
1643207390000|2022-01-26 14:29:50|1147|1146.8|1147|1146.4|1147|1146.8|1146.8|1146.4|1322
1643207400000|2022-01-26 14:30:00|1147.2|1146.6|1145.2|1144.8|1147.2|1146.8|1145.2|1144.6|44586
1643207410000|2022-01-26 14:30:10|1145.4|1145|1145|1144.4|1145.8|1145.4|1144.6|1143.8|38860
1643207420000|2022-01-26 14:30:20|1145.2|1144.6|1145.2|1144.8|1145.6|1145|1144.8|1144.4|4280
1643207430000|2022-01-26 14:30:30|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.2|1144.8|549
1643207440000|2022-01-26 14:30:40|1145.2|1144.8|1145.4|1144.8|1145.4|1144.8|1145|1144.4|2394
1643207450000|2022-01-26 14:30:50|1145.6|1145|1146|1145.4|1146|1145.4|1145.6|1145|8911
1643207460000|2022-01-26 14:31:00|1146.2|1145.6|1145|1144.8|1146.2|1145.8|1145|1144.6|16548
1643207470000|2022-01-26 14:31:10|1145.2|1145|1144.8|1144.4|1145.4|1145|1144.4|1144.2|7996
1643207480000|2022-01-26 14:31:20|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|626
1643207490000|2022-01-26 14:31:30|1145|1144.6|1145.2|1144.6|1145.4|1144.8|1145|1144.6|1435
1643207500000|2022-01-26 14:31:40|1145|1144.8|1144.8|1144.2|1145.4|1144.8|1144.6|1144.2|687
1643207510000|2022-01-26 14:31:50|1144.6|1144|1145.2|1144.6|1145.2|1144.6|1144.4|1144|914
1643207520000|2022-01-26 14:32:00|1145|1144.8|1144.2|1144|1145|1144.8|1144.2|1144|2849
1643207530000|2022-01-26 14:32:10|1144|1143.8|1143.8|1143.4|1144.2|1143.8|1143.4|1143|5478
1643207540000|2022-01-26 14:32:20|1144|1143.6|1144.2|1143.8|1144.4|1143.8|1144|1143.6|1555
1643207550000|2022-01-26 14:32:30|1144|1143.6|1143.8|1143.4|1144.2|1143.6|1143.4|1143|5973
1643207560000|2022-01-26 14:32:40|1143.6|1143.2|1144|1143.4|1144|1143.4|1142.8|1142.4|3811
1643207570000|2022-01-26 14:32:50|1143.8|1143.2|1143|1142.6|1143.8|1143.2|1143|1142.6|3038
1643207580000|2022-01-26 14:33:00|1143.2|1142.8|1142.8|1142.4|1143.2|1142.8|1142.6|1142.2|4599
1643207590000|2022-01-26 14:33:10|1142.6|1142.2|1142.6|1142|1142.8|1142.2|1142.4|1142|2061
1643207600000|2022-01-26 14:33:20|1142.4|1141.8|1142.6|1142.2|1142.6|1142.4|1141.8|1141.4|1308
1643207610000|2022-01-26 14:33:30|1142.4|1142.4|1143|1142.4|1143.2|1142.6|1142.4|1142|3035
1643207620000|2022-01-26 14:33:40|1142.8|1142.2|1142.8|1142.4|1143|1142.6|1142.4|1142|1
1643207630000|2022-01-26 14:33:50|1142.6|1142.2|1142.8|1142.2|1142.8|1142.2|1142.6|1142.2|0
1643207640000|2022-01-26 14:34:00|1142.6|1142.4|1141.4|1140.8|1142.6|1142.4|1140.8|1140.6|15110
1643207650000|2022-01-26 14:34:10|1141.2|1140.6|1141.2|1140.6|1141.4|1140.8|1140.8|1140.4|12436
1643207660000|2022-01-26 14:34:20|1141|1140.4|1140.2|1140|1141|1140.4|1140.2|1140|2800
1643207670000|2022-01-26 14:34:30|1140|1139.8|1140.4|1140|1140.6|1140.2|1140|1139.6|4986
1643207680000|2022-01-26 14:34:40|1140|1139.8|1140.4|1140|1140.4|1140|1140|1139.8|5100
1643207690000|2022-01-26 14:34:50|1140.6|1140.2|1141.4|1140.8|1141.4|1140.8|1140|1139.6|48242
1643207700000|2022-01-26 14:35:00|1141|1141|1141.2|1140.8|1141.4|1141|1141|1140.4|1280
1643207710000|2022-01-26 14:35:10|1141|1140.6|1140.6|1140|1141|1140.6|1140.4|1139.8|3641
1643207720000|2022-01-26 14:35:20|1140.4|1139.8|1140|1139.8|1140.4|1140|1140|1139.6|2461
1643207730000|2022-01-26 14:35:30|1140.2|1139.6|1140|1139.6|1140.2|1139.6|1140|1139.6|1069
1643207740000|2022-01-26 14:35:40|1140.2|1139.4|1139.4|1138.8|1140.2|1139.4|1139.4|1138.8|1842
1643207750000|2022-01-26 14:35:50|1139.6|1139|1140.2|1139.6|1140.2|1139.8|1139.6|1139|20730
1643207760000|2022-01-26 14:36:00|1140.6|1139.8|1140.6|1140|1141|1140.4|1140.4|1139.8|5171
1643207770000|2022-01-26 14:36:10|1140.8|1140.2|1141|1140.4|1141|1140.6|1140.8|1140.2|0
1643207780000|2022-01-26 14:36:20|1140.8|1140.2|1141|1140.4|1141|1140.6|1140.8|1140.2|0
1643207790000|2022-01-26 14:36:30|1140.8|1140.6|1140.8|1140.2|1141|1140.6|1140.6|1140|524
1643207800000|2022-01-26 14:36:40|1140.6|1140|1140|1139.6|1140.6|1140.2|1140|1139.6|3006
1643207810000|2022-01-26 14:36:50|1140.4|1139.8|1140.6|1140|1140.6|1140.2|1140|1139.6|1327
1643207820000|2022-01-26 14:37:00|1140.8|1140.2|1141.2|1140.6|1141.2|1141|1140.6|1140.2|4081
1643207830000|2022-01-26 14:37:10|1141|1140.4|1141|1140.6|1141.2|1140.6|1140.4|1140.2|1230
1643207840000|2022-01-26 14:37:20|1140.8|1140.4|1140.8|1140.4|1141.2|1140.6|1140.8|1140.2|191
1643207850000|2022-01-26 14:37:30|1140.6|1140.6|1140.6|1140.2|1140.8|1140.6|1140.4|1140|1434
1643207860000|2022-01-26 14:37:40|1140.8|1140.4|1140.6|1140.2|1141.2|1141|1140.4|1140|1568
1643207870000|2022-01-26 14:37:50|1140.8|1140.4|1141|1140.4|1141.2|1140.6|1140.6|1140|873
1643207880000|2022-01-26 14:38:00|1141.2|1140.6|1141.6|1141|1142.2|1141.6|1141.2|1140.4|891
1643207890000|2022-01-26 14:38:10|1141.4|1141.2|1141.6|1141|1141.8|1141.6|1141.4|1141|5233
1643207900000|2022-01-26 14:38:20|1141.4|1140.6|1141.2|1140.6|1141.4|1140.8|1141|1140.4|390
1643207910000|2022-01-26 14:38:30|1141.4|1140.8|1141.2|1140.8|1141.4|1141|1140.8|1140.4|3542
1643207920000|2022-01-26 14:38:40|1141.4|1141|1140.6|1140.4|1141.6|1141.2|1140.6|1140.4|531
1643207930000|2022-01-26 14:38:50|1140.8||1141||1141||1140.6||533
1643207940000|2022-01-26 14:39:00|1141.2|1140.6|1140.6|1140|1141.2|1140.8|1140.2|1140|15569
1643207950000|2022-01-26 14:39:10|1140.4|1140.2|1140.4|1140|1140.8|1140.4|1140.4|1140|713
1643207960000|2022-01-26 14:39:20|1140.6|1140.2|1140.2|1139.8|1140.6|1140.2|1139.8|1139.2|701
1643207970000|2022-01-26 14:39:30|1140.4|1140|1140.4|1139.8|1140.6|1140|1140.2|1139.6|1016
1643207980000|2022-01-26 14:39:40|1140.2|1139.6|1140.2|1139.6|1140.4|1139.8|1140|1139.4|533
1643207990000|2022-01-26 14:39:50|1140.4|1139.8|1139.6|1139.2|1140.4|1140|1139.6|1139|0
1643208000000|2022-01-26 14:40:00|1139.8|1139.4|1139.8|1139.2|1140.2|1139.6|1139.6|1139.2|1
1643208010000|2022-01-26 14:40:10|1140|1139.4|1140.4|1139.8|1140.4|1139.8|1139.6|1139|706
1643208020000|2022-01-26 14:40:20|1140.6|1140|1140.6|1140|1140.6|1140.4|1140.4|1140|2412
1643208030000|2022-01-26 14:40:30|1140.4|1139.8|1140.4|1139.8|1140.4|1140|1140.2|1139.8|350
1643208040000|2022-01-26 14:40:40|1140.2|1140|1139.8|1139.4|1140.2|1140|1139.6|1139.2|1077
1643208050000|2022-01-26 14:40:50|1139.6|1139.6|1139.6|1139|1139.8|1139.6|1139.6|1139|4229
1643208060000|2022-01-26 14:41:00|1139.4|1138.8|1140.6|1140|1140.6|1140.2|1139|1138.6|7127
1643208070000|2022-01-26 14:41:10|1140.8|1140.2|1141.2|1140.8|1141.4|1140.8|1140.8|1140.2|1208
1643208080000|2022-01-26 14:41:20|1141.4|1140.6|1141|1140.4|1141.6|1141.2|1140.6|1140.2|3500
1643208090000|2022-01-26 14:41:30|1140.8|1140.6|1141.8|1141.2|1141.8|1141.4|1140.8|1140.4|1282
1643208100000|2022-01-26 14:41:40|1141.6|1141|1141.8|1141|1141.8|1141.2|1140.4|1140.2|35718
1643208110000|2022-01-26 14:41:50|1142|1141.2|1141.8|1141.4|1142.2|1141.6|1141.8|1141.2|5880
1643208120000|2022-01-26 14:42:00|1142|1141.6|1142|1141.4|1142.2|1141.8|1141.8|1141.4|6438
1643208130000|2022-01-26 14:42:10|1142.2|1141.6|1142|1141.4|1142.2|1141.8|1141.8|1141.4|412
1643208140000|2022-01-26 14:42:20|1142.2|1141.6|1142.6|1142|1142.8|1142.2|1142.2|1141.6|667
1643208150000|2022-01-26 14:42:30|1142.8|1142.2|1142.4|1141.8|1143.2|1142.6|1142.2|1141.6|7397
1643208160000|2022-01-26 14:42:40|1142.6|1142|1142.6|1142.2|1142.6|1142.2|1142.6|1141.8|0
1643208170000|2022-01-26 14:42:50|1142.4|1142|1141.6|1141|1142.4|1142|1141|1140.8|9940
1643208180000|2022-01-26 14:43:00|1141.4|1140.8|1142|1141.4|1142|1141.4|1141|1140.4|2942
1643208190000|2022-01-26 14:43:10|1142.2|1141.6|1142|1141.6|1142.4|1141.8|1142|1141.6|0
1643208200000|2022-01-26 14:43:20|1142.2|1141.8|1143|1142.4|1143|1142.4|1142|1141.6|7136
1643208210000|2022-01-26 14:43:30|1143.2|1142.6|1143.4|1142.8|1143.6|1143.2|1143.2|1142.6|5231
1643208220000|2022-01-26 14:43:40|1143.6|1143|1143.4|1143.2|1143.6|1143.2|1143.2|1143|1000
1643208230000|2022-01-26 14:43:50|1143.2|1142.8|1143.4|1143|1143.4|1143|1143|1142.6|4303
1643208240000|2022-01-26 14:44:00|1143.2|1142.8|1142.8|1142.2|1143.2|1142.8|1142.6|1142|0
1643208250000|2022-01-26 14:44:10|1143|1142.4|1142.4|1141.8|1143.4|1143|1142.2|1141.8|11540
1643208260000|2022-01-26 14:44:20|1142.2|1142|1142.4|1141.8|1142.4|1142|1142|1141.4|0
1643208270000|2022-01-26 14:44:30|1142.2|1141.6|1142.8|1142.4|1143|1142.4|1142|1141.6|1319
1643208280000|2022-01-26 14:44:40|1143|1142.6|1143.2|1142.6|1143.2|1142.6|1143|1142.6|0
1643208290000|2022-01-26 14:44:50|1143.4|1142.8|1144.8|1144.2|1144.8|1144.2|1143.4|1142.6|2381
1643208300000|2022-01-26 14:45:00|1145|1144.4|1145.4|1145|1145.4|1145|1144.6|1144.2|5337
1643208310000|2022-01-26 14:45:10|1145.6|1144.8|1145.4|1145.2|1145.6|1145.2|1145.4|1144.8|0
1643208320000|2022-01-26 14:45:20|1145.6|1145.4|1145.6|1145.2|1146|1145.4|1145.6|1145.2|868
1643208330000|2022-01-26 14:45:30|1145.8|1145|1145.4|1144.8|1145.8|1145|1145.4|1144.8|1259
1643208340000|2022-01-26 14:45:40|1145.2|1145|1146.2|1145.4|1146.2|1145.8|1145.2|1145|1048
1643208350000|2022-01-26 14:45:50|1146|1145.2|1146|1145.6|1146|1145.6|1145.6|1145.2|3411
1643208360000|2022-01-26 14:46:00|1146.2|1145.8|1147.2|1146.6|1147.4|1146.8|1146.2|1145.8|0
1643208370000|2022-01-26 14:46:10|1147.4|1146.8|1147.4|1147|1147.6|1147|1147.4|1146.6|1159
1643208380000|2022-01-26 14:46:20|1147.6|1146.8|1147.6|1147|1147.6|1147|1147.4|1146.8|0
1643208390000|2022-01-26 14:46:30|1147.8|1147.2|1147.4|1147|1148|1147.6|1147.4|1147|1547
1643208400000|2022-01-26 14:46:40|1147.6||1147.4||1147.6||1147.4||0
1643208410000|2022-01-26 14:46:50|1147.2|1146.8|1146.8|1146.2|1147.2|1146.8|1146.6|1146|3617
1643208420000|2022-01-26 14:47:00|1146.6|1146|1146.8|1146.4|1146.8|1146.4|1146|1145.6|1477
1643208430000|2022-01-26 14:47:10|1146.6|1146.2|1146.8|1146.2|1146.8|1146.2|1146.2|1145.6|119
1643208440000|2022-01-26 14:47:20||1146.4||1146.2||1146.4||1146.2|0
1643208450000|2022-01-26 14:47:30|1147|1146.4|1147.8|1147.2|1148|1147.2|1147|1146.4|539
1643208460000|2022-01-26 14:47:40|1148|1147.4|1148.4|1147.8|1148.4|1147.8|1148|1147.4|0
1643208470000|2022-01-26 14:47:50|1148.2|1148|1148.2|1147.6|1148.4|1148|1148.2|1147.6|720
1643208480000|2022-01-26 14:48:00|1148|1147.2|1147.8|1147.2|1148.2|1147.2|1147.8|1147.2|569
1643208490000|2022-01-26 14:48:10|1148|1147.4|1148.2|1147.6|1148.2|1147.6|1147.6|1147.2|1
1643208510000|2022-01-26 14:48:30|1148.4|1147.8|1147.8|1147.2|1148.4|1148|1147.8|1147|1305
1643208520000|2022-01-26 14:48:40|1148|1147.4|1148.4|1148|1148.6|1148.2|1148|1147.4|5163
1643208530000|2022-01-26 14:48:50|1148.6|1148.2|1148.8|1148.2|1148.8|1148.2|1148.4|1148|1126
1643208540000|2022-01-26 14:49:00|1149|1148.4|1149.4|1149|1149.4|1149|1149|1148.4|13445
1643208550000|2022-01-26 14:49:10|1149.2|1148.8|1149.4|1148.8|1149.4|1149|1149.2|1148.8|0
1643208560000|2022-01-26 14:49:20|1149.2|1148.6|1149.2|1148.6|1149.2|1148.6|1149.2|1148.6|0
1643208570000|2022-01-26 14:49:30|1149|1148.4|1149|1148.2|1149.2|1148.8|1148.8|1148.2|0
1643208580000|2022-01-26 14:49:40||1148.4||1148.4||1148.4||1148.4|0
1643208590000|2022-01-26 14:49:50|1148.8|1148.2|1148.4|1148|1148.8|1148.2|1148.4|1148|4287
1643208600000|2022-01-26 14:50:00|1148.2|1147.8|1147.8|1147.2|1148.6|1148|1147.8|1147|2906
1643208610000|2022-01-26 14:50:10||1147.4||1147.4||1147.6||1147.4|0
1643208620000|2022-01-26 14:50:20|1147.6|1147.6|1148.2|1147.6|1148.2|1147.6|1147.6|1147.6|4
1643208630000|2022-01-26 14:50:30|1148|1147.4|1148.2|1147.6|1148.2|1147.6|1148|1147.4|0
1643208640000|2022-01-26 14:50:40|1148.4|1147.8|1148.2|1147.6|1148.4|1147.8|1147.8|1147.4|552
1643208650000|2022-01-26 14:50:50|1148|1147.8|1147.8|1147.4|1148|1147.8|1147.8|1147.4|8498
1643208660000|2022-01-26 14:51:00|1148|1147.6|1148.4|1148|1148.4|1148|1148|1147.6|1
1643208670000|2022-01-26 14:51:10|1148|1147.8|1149|1148.8|1149.2|1148.8|1148|1147.8|22202
1643208680000|2022-01-26 14:51:20|1149.2|1149|1149.2|1149|1149.4|1149|1149|1148.6|11134
1643208690000|2022-01-26 14:51:30|1149.4|1148.8|1149.4|1148.8|1149.4|1149|1149|1148.4|2359
1643208700000|2022-01-26 14:51:40|1149.6|1149|1149.6|1149.2|1149.8|1149.4|1149.6|1148.8|5456
1643208710000|2022-01-26 14:51:50|1149.8|1149.4|1149.8|1149.6|1150.2|1149.8|1149.6|1149.2|2385
1643208720000|2022-01-26 14:52:00|1150.2|1149.4|1149.8|1149.4|1150.2|1149.4|1149.8|1149.2|2953
1643208730000|2022-01-26 14:52:10|1149.6|1149.2|1149.2|1148.8|1149.8|1149.2|1148.8|1148.6|4220
1643208740000|2022-01-26 14:52:20|1149.4|1149|1149.8|1149.4|1150|1149.4|1149.4|1149|4961
1643208750000|2022-01-26 14:52:30|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1149.6|1149.4|4547
1643208760000|2022-01-26 14:52:40|1150.4|1150|1150.6|1150|1150.6|1150|1150.4|1150|0
1643208770000|2022-01-26 14:52:50|1150.8|1150.2|1150.4|1150|1150.8|1150.4|1150.4|1150|2529
1643208780000|2022-01-26 14:53:00|1150.6|1150.2|1150.6|1150|1151.2|1150.6|1150.2|1150|12245
1643208790000|2022-01-26 14:53:10|1150.8|1150.2|1150.2|1149.8|1151|1150.6|1150.2|1149.8|27426
1643208800000|2022-01-26 14:53:20||1149.6||1149.6||1149.8||1149.6|0
1643208810000|2022-01-26 14:53:30|1150|1149.8|1149.6|1149|1150|1149.8|1149|1148.8|11597
1643208820000|2022-01-26 14:53:40|1149|1148.8|1149|1148.6|1150|1149.6|1149|1148.4|18546
1643208830000|2022-01-26 14:53:50|1148.8|1148.4|1148.6|1148.4|1148.8|1148.4|1148.6|1148|4915
1643208840000|2022-01-26 14:54:00|1148.2|1148.2|1148.6|1148|1148.8|1148.4|1148.2|1147.6|14474
1643208850000|2022-01-26 14:54:10|1148.4|1148.2|1148.6|1148|1148.8|1148.2|1148|1147.6|0
1643208860000|2022-01-26 14:54:20|1148.4|1148.2|1148.6|1148|1148.6|1148.4|1148.4|1148|457
1643208870000|2022-01-26 14:54:30|1148.8|1148.2|1148.2|1148|1148.8|1148.2|1148.2|1147.6|5001
1643208880000|2022-01-26 14:54:40|1148.4|1147.8|1148.2|1147.4|1148.8|1148.2|1148|1147.4|2114
1643208890000|2022-01-26 14:54:50|1148.6|1147.6|1148.6|1148|1148.8|1148|1148.2|1147.6|412
1643208900000|2022-01-26 14:55:00|1148.4|1147.8|1147.8|1147.4|1148.4|1147.8|1147.8|1147.2|377
1643208910000|2022-01-26 14:55:10|1148|1147.2|1148|1147.4|1148.2|1147.8|1147.4|1146.8|2154
1643208930000|2022-01-26 14:55:30|1148.2|1147.2|1148.2|1147.8|1148.6|1148|1148.2|1147.2|0
1643208940000|2022-01-26 14:55:40|1148.4|1148|1148.2|1147.6|1148.4|1148|1148.2|1147.6|1294
1643208950000|2022-01-26 14:55:50|1148.4|1147.8|1148.4|1148|1148.8|1148.4|1148.4|1147.8|3
1643208960000|2022-01-26 14:56:00|1148.6|1147.8|1149.2|1148.8|1149.4|1148.8|1148.6|1147.8|1288
1643208970000|2022-01-26 14:56:10|1148.8|1148.6|1148.2|1147.6|1149|1148.6|1148.2|1147.6|526
1643208980000|2022-01-26 14:56:20|1148|1147.4|1148|1147.4|1148|1147.4|1147.6|1147|0
1643208990000|2022-01-26 14:56:30|1147.8|1147.2|1148|1147.4|1148|1147.4|1147.8|1147.2|1470
1643209000000|2022-01-26 14:56:40||1147.2||1147.6||1147.6||1147.2|0
1643209010000|2022-01-26 14:56:50|1148.2|1147.8|1148.2|1147.8|1148.6|1148|1148|1147.4|2041
1643209020000|2022-01-26 14:57:00|1148|1147.4|1147.8|1147.2|1148|1147.4|1147.4|1146.8|61
1643209030000|2022-01-26 14:57:10|1147.6|1147|1147|1146.4|1147.6|1147.2|1147|1146.4|1120
1643209040000|2022-01-26 14:57:20|1147.2|1146.6|1146.8|1146.4|1147.2|1146.6|1146.6|1146.2|102
1643209050000|2022-01-26 14:57:30|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1146|2638
1643209060000|2022-01-26 14:57:40|1146|1145.8|1147.2|1146.6|1147.4|1146.8|1146|1145.8|9784
1643209070000|2022-01-26 14:57:50|1147.4|1146.8|1147.4|1147.2|1148.2|1147.6|1147.4|1146.8|2325
1643209080000|2022-01-26 14:58:00|1147.6|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|0
1643209090000|2022-01-26 14:58:10|1147.6|1147.2|1148.4|1147.8|1148.4|1147.8|1147.6|1147.2|800
1643209100000|2022-01-26 14:58:20|1148.2|1147.6|1148.8|1148.2|1149|1148.4|1148|1147.4|1040
1643209110000|2022-01-26 14:58:30|1149|1148|1148.8|1148.2|1149|1148.4|1148.6|1148|1000
1643209120000|2022-01-26 14:58:40|1148.6|1148|1148.6|1148.2|1148.8|1148.4|1148.6|1148|0
1643209130000|2022-01-26 14:58:50|1148.8|1148.4|1149|1148.4|1149|1148.4|1148.8|1148.4|1
1643209150000|2022-01-26 14:59:10|1148.8|1148.2|1148.6|1148|1148.8|1148.2|1148.2|1147.8|3792
1643209160000|2022-01-26 14:59:20|1148.8|1148.2|1148.6|1148.2|1148.8|1148.2|1148.6|1148|1021
1643209170000|2022-01-26 14:59:30|1148.8|1148.6|1149.6|1148.8|1149.6|1148.8|1148.8|1148|11383
1643209180000|2022-01-26 14:59:40|1149.8|1149|1149.8|1149.6|1149.8|1149.6|1149.6|1149|527
1643209190000|2022-01-26 14:59:50|1150|1149.4|1150.6|1150|1150.6|1150|1150|1149.4|4058
1643209200000|2022-01-26 15:00:00|1150.8|1149.8|1147.6|1147|1150.8|1150|1146.8|1146.2|63216
1643209210000|2022-01-26 15:00:10|1147.4|1147.4|1148.6|1148|1148.6|1148|1147.4|1147|1308
1643209220000|2022-01-26 15:00:20|1148.4|1148.2|1148.8|1148.2|1148.8|1148.4|1148|1147.8|2869
1643209230000|2022-01-26 15:00:30|1148.6|1148|1149|1148.4|1149.2|1148.6|1148.6|1148|0
1643209240000|2022-01-26 15:00:40|1149.2|1148.6|1148.6|1148|1149.2|1148.6|1148.2|1147.8|5150
1643209260000|2022-01-26 15:01:00|1148.8|1148.2|1148.6|1148.2|1149|1148.6|1148.6|1147.8|4165
1643209270000|2022-01-26 15:01:10|1148.8|1148.4|1149.4|1148.8|1149.4|1149|1148.8|1148.4|349
1643209280000|2022-01-26 15:01:20|1149.2|1149|1149.6|1149.2|1150|1149.6|1149.2|1148.8|8355
1643209290000|2022-01-26 15:01:30|1149.8|1149.4|1150|1149.4|1150|1149.4|1149.6|1149|111
1643209300000|2022-01-26 15:01:40|1149.8|1149.2|1150|1149.6|1150|1149.6|1149.2|1149|3494
1643209310000|2022-01-26 15:01:50||1149.4||1149.4||1149.6||1149.4|0
1643209320000|2022-01-26 15:02:00|1149.8|1149.6|1149.6|1149.2|1149.8|1149.6|1149.4|1149|1733
1643209330000|2022-01-26 15:02:10|1149.4|1149|1149.8|1149.2|1149.8|1149.2|1149.2|1149|1
1643209340000|2022-01-26 15:02:20|1150|1149.4|1149.8|1149.4|1150|1149.6|1149.8|1149.2|350
1643209350000|2022-01-26 15:02:30|1150|1149.2|1149.6|1149|1150.2|1149.8|1149.6|1149|11604
1643209360000|2022-01-26 15:02:40|1149.8|1149.2|1150|1149.4|1150|1149.4|1149.6|1149|0
1643209370000|2022-01-26 15:02:50|1150.2|1149.6|1150.2|1149.6|1150.2|1149.6|1150|1149.6|0
1643209380000|2022-01-26 15:03:00|1150|1149.8|1150.2|1149.6|1150.2|1149.8|1149.8|1149.2|143
1643209390000|2022-01-26 15:03:10|1150|1149.8|1150.4|1149.8|1150.6|1150|1150|1149.8|400
1643209400000|2022-01-26 15:03:20|1150.2|1150|1150.2|1149.6|1150.4|1150|1149.8|1149.6|8248
1643209410000|2022-01-26 15:03:30|1150.4|1149.8|1150|1149.6|1150.4|1149.8|1150|1149.6|1168
1643209420000|2022-01-26 15:03:40|1149.8|1149.8|1150.4|1149.8|1150.6|1150|1149.8|1149.8|2085
1643209430000|2022-01-26 15:03:50|1150.2|1149.6|1150.4|1150|1150.6|1150|1149.8|1149.6|969
1643209440000|2022-01-26 15:04:00|1150.6|1150.2|1150.8|1150.2|1150.8|1150.2|1150.4|1150.2|0
1643209450000|2022-01-26 15:04:10|1150.4|1150.4|1150.4|1150|1150.8|1150.4|1150.2|1150|14641
1643209470000|2022-01-26 15:04:30|1150.6|1150.2|1149.4|1148.8|1151|1150.4|1149.4|1148.8|24731
1643209480000|2022-01-26 15:04:40|1149.2|1148.6|1148|1147.6|1149.2|1149|1147.2|1146.8|175386
1643209490000|2022-01-26 15:04:50|1147.8|1147.4|1148|1147.6|1148.2|1147.8|1147.8|1147.4|15303
1643209500000|2022-01-26 15:05:00|1148.2|1147.8|1148.6|1148.2|1149|1148.6|1148.2|1147.8|57845
1643209510000|2022-01-26 15:05:10|1148.8|1148.4|1149|1148.6|1149|1148.6|1148.8|1148.4|0
1643209520000|2022-01-26 15:05:20|1148.8|1148.4|1148.6|1148.2|1149.2|1148.6|1148.6|1148.2|0
1643209530000|2022-01-26 15:05:30|1148.4|1148|1148.6|1148.2|1148.8|1148.2|1148.4|1148|18722
1643209540000|2022-01-26 15:05:40|1148.4|1148|1147.6|1147.2|1148.4|1148|1147.6|1147|2827
1643209550000|2022-01-26 15:05:50|1147.4|1147|1147|1146.6|1147.4|1147|1146.8|1146.2|1484
1643209570000|2022-01-26 15:06:10|1146.6|1146.4|1146.6|1146.4|1146.8|1146.6|1146.6|1146|3401
1643209580000|2022-01-26 15:06:20|1146.8|1146|1146.6|1146.2|1146.8|1146.4|1146.4|1146|955
1643209590000|2022-01-26 15:06:30|1146.8|1146.4|1146.6|1146.2|1146.8|1146.6|1146.6|1146.2|518
1643209600000|2022-01-26 15:06:40|1146.8|1146|1146.4|1145.8|1146.8|1146.2|1146.2|1145.8|4623
1643209610000|2022-01-26 15:06:50|1146.2|1146|1146.2|1145.8|1146.2|1146|1146|1145.8|2809
1643209620000|2022-01-26 15:07:00|1146.4|1146.2|1146.8|1146.4|1147|1146.4|1146.4|1146|2574
1643209630000|2022-01-26 15:07:10|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|0
1643209640000|2022-01-26 15:07:20|1147.2|1146.8|1147.2|1146.6|1147.4|1146.8|1147|1146.6|500
1643209650000|2022-01-26 15:07:30|1147|1146.4|1146.8|1146.4|1147|1146.4|1146.8|1146.4|1191
1643209660000|2022-01-26 15:07:40|1147|1146.6|1147.4|1146.8|1147.4|1146.8|1147|1146.6|1454
1643209670000|2022-01-26 15:07:50||1147||1147||1147||1147|0
1643209680000|2022-01-26 15:08:00|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.4|8618
1643209690000|2022-01-26 15:08:10|1147.2|1146.8|1147|1146.6|1147.4|1147|1147|1146.6|2
1643209700000|2022-01-26 15:08:20|1146.8|1146.4|1146.4|1146|1146.8|1146.4|1146.4|1145.8|1286
1643209710000|2022-01-26 15:08:30|1146.2|1145.8|1146.2|1145.8|1146.6|1145.8|1146|1145.8|3168
1643209720000|2022-01-26 15:08:40||1146||1145.8||1146||1145.8|0
1643209730000|2022-01-26 15:08:50|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.4|1146|1011
1643209740000|2022-01-26 15:09:00|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1643209750000|2022-01-26 15:09:10|1146.2|1145.8|1145.8|1145.4|1146.2|1145.8|1145.8|1145.4|7647
1643209760000|2022-01-26 15:09:20|1145.6|1145.6|1146|1145.6|1146|1145.6|1145.6|1145.4|1
1643209790000|2022-01-26 15:09:50|1146.2|1145.8|1146.2|1145.8|1146.6|1146|1146.2|1145.8|6157
1643209800000|2022-01-26 15:10:00|1146.4|1145.6|1146.2|1145.6|1146.4|1145.6|1146|1145.6|0
1643209810000|2022-01-26 15:10:10|1146|1145.8|1145.8|1145.4|1146.2|1145.8|1145.8|1145.4|7426
1643209820000|2022-01-26 15:10:20|1145.6|1145.2|1144.8|1144.4|1145.6|1145.2|1144.4|1144.2|25337
1643209830000|2022-01-26 15:10:30|1145|1144.2|1144.8|1144.4|1145|1144.6|1144.8|1144.2|500
1643209840000|2022-01-26 15:10:40|1145|1144.6|1144.6|1144.2|1145|1144.6|1144.6|1144.2|0
1643209850000|2022-01-26 15:10:50|1144.8|1144.4|1143.8|1143.4|1144.8|1144.4|1143.8|1143.4|4128
1643209860000|2022-01-26 15:11:00|1143.2|1143.2|1144|1143.4|1144.2|1143.8|1143.2|1143|7394
1643209870000|2022-01-26 15:11:10|1144.2|1143.6|1144.6|1144|1144.6|1144|1144.2|1143.6|5000
1643209880000|2022-01-26 15:11:20|1144.4|1144.2|1144.2|1143.6|1144.6|1144.2|1144|1143.6|1498
1643209890000|2022-01-26 15:11:30|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|0
1643209900000|2022-01-26 15:11:40|1144.2||1144.4||1144.4||1144.2||0
1643209910000|2022-01-26 15:11:50|1144.6|1144|1144.8|1144.4|1144.8|1144.4|1144.6|1143.8|696
1643209920000|2022-01-26 15:12:00|1145|1144.6|1145.6|1145|1145.6|1145|1145|1144.6|573
1643209930000|2022-01-26 15:12:10|1145.4||1145.4||1145.4||1145.4||0
1643209940000|2022-01-26 15:12:20|1145.2|1144.8|1145.6|1145|1145.6|1145|1145.2|1144.8|0
1643209950000|2022-01-26 15:12:30|1145.4|1144.8|1145.2|1144.6|1145.4|1145|1144.8|1144.2|4615
1643209960000|2022-01-26 15:12:40|1145|1144.4|1144.8|1144.2|1145.2|1144.6|1144.8|1144.2|0
1643209970000|2022-01-26 15:12:50|1144.6|1144|1144.4|1144|1144.6|1144.2|1144.2|1143.8|4436
1643209980000|2022-01-26 15:13:00|1144.6|1144.2|1144.4|1143.8|1144.6|1144.2|1144.4|1143.8|1257
1643209990000|2022-01-26 15:13:10|1144.2|1144|1144|1143.4|1144.4|1144|1143.8|1143.2|4618
1643210000000|2022-01-26 15:13:20|1143.8|1143.2|1144|1143.4|1144|1143.4|1143.4|1143|2008
1643210010000|2022-01-26 15:13:30|1144.2|1143.6|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|1735
1643210020000|2022-01-26 15:13:40|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|222
1643210030000|2022-01-26 15:13:50|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|0
1643210060000|2022-01-26 15:14:20|1144.2|1143.8|1144.8|1144.2|1144.8|1144.2|1144.2|1143.8|965
1643210070000|2022-01-26 15:14:30|1144.6|1144|1144|1143.6|1144.6|1144|1143.8|1143.4|10004
1643210080000|2022-01-26 15:14:40|1143.8|1143.4|1143.8|1143.4|1144.2|1143.8|1143.8|1143.4|1372
1643210090000|2022-01-26 15:14:50|1143.6|1143.2|1143.8|1143.4|1144|1143.4|1143.6|1143|2137
1643210100000|2022-01-26 15:15:00|1144|1143.2|1143.4|1142.8|1144.2|1143.6|1143|1142.4|9448
1643210110000|2022-01-26 15:15:10|1143.6|1143|1143.4|1142.8|1143.6|1143|1143|1142.6|11044
1643210120000|2022-01-26 15:15:20|1143.2|1142.6|1142.8|1142.2|1143.2|1142.6|1142.6|1142.2|1571
1643210130000|2022-01-26 15:15:30|1143|1142.4|1143|1142.6|1143.4|1143|1143|1142.4|1944
1643210140000|2022-01-26 15:15:40||1142.4||1142.6||1142.6||1142.4|0
1643210150000|2022-01-26 15:15:50|1142.8|1142.4|1142.8|1142.2|1143|1142.6|1142.4|1142|3454
1643210160000|2022-01-26 15:16:00|1142.6|1142|1142.6|1142.2|1142.6|1142.2|1142|1141.4|7181
1643210170000|2022-01-26 15:16:10|1142.4|1142|1142.4|1141.8|1142.4|1142|1142.2|1141.8|0
1643210180000|2022-01-26 15:16:20|1142.2|1142|1142.4|1142|1142.4|1142|1142.2|1142|0
1643210190000|2022-01-26 15:16:30|1142.2|1142.2|1142.8|1142.2|1142.8|1142.2|1142.2|1141.8|1
1643210200000|2022-01-26 15:16:40|1142.6|1142|1143|1142.6|1143|1142.6|1142.6|1142|283
1643210210000|2022-01-26 15:16:50|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|409
1643210220000|2022-01-26 15:17:00|1142.8|1142.4|1142.8|1142.2|1142.8|1142.4|1142.6|1142|177
1643210230000|2022-01-26 15:17:10|1142.6|1142|1142.8|1142.2|1142.8|1142.2|1142.6|1142|0
1643210240000|2022-01-26 15:17:20|1142.6|1142.4|1143.2|1142.6|1143.2|1142.6|1142.6|1142.2|1121
1643210250000|2022-01-26 15:17:30|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.2|1142.6|0
1643210260000|2022-01-26 15:17:40|1143.6|1143|1143.8|1143.4|1144|1143.4|1143.6|1143|0
1643210270000|2022-01-26 15:17:50|1144|1143.6|1143.6|1143|1144.2|1143.6|1143.6|1143|981
1643210280000|2022-01-26 15:18:00|1143.4|1142.8|1142.8|1142.4|1143.6|1143|1142.8|1142.2|0
1643210290000|2022-01-26 15:18:10|1143|1142.6|1143.4|1143|1143.4|1143|1142.8|1142.2|453
1643210300000|2022-01-26 15:18:20|1143.2|1142.8|1142.2|1142|1143.2|1142.8|1142.2|1142|20059
1643210310000|2022-01-26 15:18:30|1142.4|1141.8|1142.6|1142|1142.6|1142.2|1142.2|1141.6|1462
1643210320000|2022-01-26 15:18:40|1142.8|1142.2|1142.8|1142.4|1143.2|1142.6|1142.6|1142.2|5299
1643210330000|2022-01-26 15:18:50|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|0
1643210340000|2022-01-26 15:19:00|1143|1142.6|1143.2|1142.8|1143.4|1142.8|1143|1142.6|1067
1643210350000|2022-01-26 15:19:10|1143|1142.6|1143.4|1142.8|1143.4|1143|1143|1142.6|6622
1643210360000|2022-01-26 15:19:20||1143||1143||1143||1143|0
1643210370000|2022-01-26 15:19:30|1143.2|1142.8|1143.2|1142.8|1143.2|1143|1143.2|1142.6|1943
1643210380000|2022-01-26 15:19:40||1142.6||1142.8||1142.8||1142.6|0
1643210390000|2022-01-26 15:19:50||1142.6||1142.8||1142.8||1142.6|0
1643210400000|2022-01-26 15:20:00|1143|1142.6|1143|1142.6|1143|1142.8|1143|1142.6|0
1643210410000|2022-01-26 15:20:10|1142.6|1142.4|1143.2|1142.6|1143.2|1143|1142.6|1142.4|3249
1643210420000|2022-01-26 15:20:20||1142.8||1142.8||1142.8||1142.8|0
1643210440000|2022-01-26 15:20:40|1143|1142.6|1143.2|1142.6|1143.2|1142.6|1142.8|1142.6|0
1643210450000|2022-01-26 15:20:50|1143||1143||1143||1143||0
1643210460000|2022-01-26 15:21:00|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|3109
1643210470000|2022-01-26 15:21:10|1143.2|1142.8|1143.8|1143.4|1143.8|1143.4|1143.2|1142.8|2495
1643210480000|2022-01-26 15:21:20|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|0
1643210490000|2022-01-26 15:21:30|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.2|2561
1643210500000|2022-01-26 15:21:40|1144|1143.6|1144.2|1143.8|1144.2|1143.8|1143.8|1143.6|3161
1643210510000|2022-01-26 15:21:50|1144|1143.6|1143.4|1142.8|1144|1143.6|1143.2|1142.8|8271
1643210520000|2022-01-26 15:22:00|1143.2|1142.6|1143|1142.6|1143.2|1142.6|1142.8|1142.6|0
1643210530000|2022-01-26 15:22:10|1143.2|1142.8|1142|1141.6|1143.2|1142.8|1142|1141.6|11611
1643210540000|2022-01-26 15:22:20|1141.8|1141.4|1141.4|1141|1142|1141.4|1141.4|1141|1740
1643210550000|2022-01-26 15:22:30|1141.6|1141.2|1142.4|1142|1142.4|1142|1141.6|1141.2|1649
1643210570000|2022-01-26 15:22:50|1142.2|1141.8|1142.6|1142.2|1142.8|1142.4|1142.2|1141.8|3060
1643210580000|2022-01-26 15:23:00||1142||1142||1142.2||1142|0
1643210590000|2022-01-26 15:23:10|1142.4|1141.8|1142.2|1141.8|1142.6|1142|1142.2|1141.8|406
1643210600000|2022-01-26 15:23:20|1142.4|1142|1142|1141.4|1142.4|1142|1141.8|1141.4|2040
1643210610000|2022-01-26 15:23:30|1141.8|1141.2|1142|1141.4|1142|1141.6|1141.2|1140.8|1
1643210620000|2022-01-26 15:23:40|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.6|1141|0
1643210630000|2022-01-26 15:23:50|1141.8|1141.4|1142|1141.4|1142|1141.4|1141.8|1141.2|0
1643210640000|2022-01-26 15:24:00|1141.8|1141.6|1141.6|1141.2|1142|1141.6|1141.6|1141.2|2207
1643210650000|2022-01-26 15:24:10|1141|1140.6|1141.4|1140.8|1141.6|1141.2|1141|1140.6|10915
1643210660000|2022-01-26 15:24:20|1141.2|1140.6|1141.2|1140.6|1141.2|1140.6|1140.4|1140|10118
1643210670000|2022-01-26 15:24:30|1141.4|1140.8|1141.4|1140.8|1141.6|1141.2|1141.2|1140.8|1651
1643210680000|2022-01-26 15:24:40|1141.2|1141|1141.2|1140.8|1141.2|1141|1141.2|1140.8|1133
1643210690000|2022-01-26 15:24:50|1141.4|1141|1141|1140.8|1141.4|1141|1141|1140.8|400
1643210700000|2022-01-26 15:25:00|1140.8|1140.6|1140.8|1140.2|1140.8|1140.6|1140.6|1140|7936
1643210710000|2022-01-26 15:25:10|1140.6|1140|1139.6|1139|1140.6|1140|1139.4|1138.8|19374
1643210720000|2022-01-26 15:25:20|1139.8|1139.2|1139|1138.2|1139.8|1139.4|1138.4|1138.2|5022
1643210730000|2022-01-26 15:25:30|1138.8||1138.8||1139||1138.8||0
1643210740000|2022-01-26 15:25:40|1139|1138.4|1139|1138.4|1139|1138.4|1139|1138.4|0
1643210750000|2022-01-26 15:25:50|1138.8|1138|1139|1138.6|1139|1138.6|1138.4|1138|2796
1643210760000|2022-01-26 15:26:00|1138.8|1138.8|1138.8|1138.4|1139.2|1138.8|1138.6|1138.4|2041
1643210770000|2022-01-26 15:26:10|1139|1138.6|1139.4|1138.8|1139.4|1138.8|1139|1138.6|326
1643210780000|2022-01-26 15:26:20|1139.2|1138.6|1139.2|1138.8|1139.6|1139.2|1138.6|1138.4|17768
1643210790000|2022-01-26 15:26:30|1139|1138.6|1138.4|1137.8|1139|1138.6|1138.2|1137.8|4613
1643210800000|2022-01-26 15:26:40|1138.2|1137.6|1138.4|1138|1138.4|1138|1138|1137.4|5100
1643210810000|2022-01-26 15:26:50|1138.2|1137.8|1138.2|1137.8|1138.6|1138.2|1138|1137.6|2519
1643210820000|2022-01-26 15:27:00|1138|1137.6|1137.4|1136.8|1138|1137.6|1137|1136.4|1317
1643210830000|2022-01-26 15:27:10|1137.2|1136.6|1136.6|1136|1137.2|1136.8|1136.4|1136|801
1643210840000|2022-01-26 15:27:20|1136.4|1135.8|1135.8|1135.2|1136.4|1135.8|1135.6|1135|3401
1643210850000|2022-01-26 15:27:30|1135.6|1135|1135.8|1135.4|1135.8|1135.4|1135.4|1135|11375
1643210860000|2022-01-26 15:27:40|1135.6|1135.2|1135.8|1135.2|1135.8|1135.2|1135.4|1135|962
1643210870000|2022-01-26 15:27:50|1135.6|1135|1135.8|1135.2|1135.8|1135.4|1135.2|1135|1500
1643210880000|2022-01-26 15:28:00|1136|1135.4|1136.2|1135.6|1136.2|1135.6|1136|1135.2|4197
1643210890000|2022-01-26 15:28:10|1136|1135.8|1135.6|1135.2|1136|1135.8|1135.6|1135.2|2093
1643210900000|2022-01-26 15:28:20|1135.4|1135|1135.6|1135|1135.6|1135.2|1135|1134.4|15526
1643210910000|2022-01-26 15:28:30|1135.4|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.6|100
1643210920000|2022-01-26 15:28:40|1135.6|1135.2|1136.2|1135.6|1136.4|1136|1135.6|1135.2|1003
1643210930000|2022-01-26 15:28:50|1136.4|1135.8|1135.6|1135.4|1136.4|1136|1135.6|1135.4|466
1643210940000|2022-01-26 15:29:00|1135.8|1135.2|1136|1135.4|1136|1135.6|1135.8|1135.2|2709
1643210950000|2022-01-26 15:29:10|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.4|0
1643210960000|2022-01-26 15:29:20|1136.2|1136|1136.2|1135.6|1136.2|1136|1136|1135.6|3825
1643210970000|2022-01-26 15:29:30|1136|1135.4|1136.4|1135.8|1136.4|1136|1135.8|1135.4|3106
1643210980000|2022-01-26 15:29:40|1136.6|1136|1135.6|1135.2|1136.6|1136.2|1135.6|1135.2|1273
1643210990000|2022-01-26 15:29:50|1135.8|1135.4|1135.6|1135.4|1135.8|1135.4|1135.6|1135.4|98
1643211000000|2022-01-26 15:30:00|1135.8|1135.2|1135.4|1135|1135.8|1135.2|1135|1134.6|2371
1643211010000|2022-01-26 15:30:10|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135|612
1643211020000|2022-01-26 15:30:20|1135.8|1135.4|1135.8|1135.2|1136|1135.4|1135.6|1135.2|1771
1643211030000|2022-01-26 15:30:30|1136|1135.4|1135.4|1135|1136|1135.4|1135.2|1135|13809
1643211040000|2022-01-26 15:30:40|1135.6|1134.8|1135.6|1135|1135.6|1135|1135.2|1134.6|2608
1643211050000|2022-01-26 15:30:50|1135.4|1134.8|1134.8|1134.4|1135.4|1134.8|1134.6|1134.4|4616
1643211060000|2022-01-26 15:31:00|1135|1134.6|1135.6|1135.2|1135.6|1135.2|1134.6|1134|1535
1643211070000|2022-01-26 15:31:10|1135.4|1135|1135.6|1135|1135.6|1135|1135|1134.4|1868
1643211080000|2022-01-26 15:31:20|1135.4|1134.8|1136.2|1135.6|1136.2|1135.6|1135.4|1134.8|930
1643211090000|2022-01-26 15:31:30|1136.4|1135.8|1136|1135.8|1136.6|1136.2|1136|1135.8|386
1643211100000|2022-01-26 15:31:40|1136.2|1135.6|1135.6|1135.2|1136.2|1135.6|1135.6|1135.2|2364
1643211110000|2022-01-26 15:31:50|1135.8|1135.4|1135.8|1135.4|1136|1135.6|1135.4|1134.8|2836
1643211120000|2022-01-26 15:32:00|1136|1135.6|1136.4|1136|1136.6|1136|1135.6|1135.2|2245
1643211130000|2022-01-26 15:32:10|1136.2|1135.8|1136.2|1135.8|1136.4|1135.8|1136.2|1135.6|0
1643211140000|2022-01-26 15:32:20|1136|1135.6|1135.6|1135|1136|1135.6|1135.2|1134.8|469
1643211150000|2022-01-26 15:32:30|1135.4|1134.8|1135.4|1135|1135.6|1135|1135.2|1134.8|512
1643211160000|2022-01-26 15:32:40|1135.6|1135.2|1135.6|1135.4|1135.8|1135.4|1135.6|1135.2|500
1643211170000|2022-01-26 15:32:50|1135.8|1135.6|1136.2|1135.8|1136.2|1135.8|1135.8|1135.4|413
1643211180000|2022-01-26 15:33:00|1136|1135.6|1136|1135.6|1136.2|1135.8|1136|1135.6|137
1643211190000|2022-01-26 15:33:10|1135.8|1135.4|1135|1134.4|1135.8|1135.4|1134.8|1134.2|4370
1643211200000|2022-01-26 15:33:20|1134.8|1134.2|1135|1134.4|1135.2|1134.8|1134.6|1134.2|1178
1643211210000|2022-01-26 15:33:30|1134.8|1134.2|1135|1134.4|1135.2|1134.8|1134.8|1134.2|0
1643211220000|2022-01-26 15:33:40|1135.2|1134.6|1135.8|1135.4|1135.8|1135.4|1135.2|1134.6|3950
1643211230000|2022-01-26 15:33:50|1136|1135.6|1136|1135.6|1136.2|1135.6|1135.8|1135.6|1108
1643211240000|2022-01-26 15:34:00|1135.8|1135.4|1136.6|1136|1136.8|1136.2|1135.8|1135.4|12026
1643211250000|2022-01-26 15:34:10|1136.4|1136.2|1136.4|1136|1137|1136.6|1136.2|1135.8|6940
1643211260000|2022-01-26 15:34:20|1136.2|1135.8|1136|1135.4|1136.2|1136|1135.8|1135.2|5271
1643211270000|2022-01-26 15:34:30|1135.8|1135.6|1136|1135.6|1136.2|1135.6|1135.6|1135.2|0
1643211280000|2022-01-26 15:34:40|1136.2|1135.8|1136.8|1136.2|1137|1136.6|1136.2|1135.8|324
1643211290000|2022-01-26 15:34:50|1136.6|1136|1136.6|1136.2|1136.8|1136.2|1136.4|1136|0
1643211300000|2022-01-26 15:35:00|1136.8|1136.4|1137|1136.6|1137.4|1136.8|1136.8|1136.2|747
1643211310000|2022-01-26 15:35:10|1137.2|1136.8|1136.6|1136|1137.2|1136.8|1136.4|1136|1572
1643211320000|2022-01-26 15:35:20|1136.8|1136.2|1137|1136.4|1137.4|1136.8|1136.8|1136.2|0
1643211330000|2022-01-26 15:35:30|1136.8|1136.2|1136.8|1136.6|1137|1136.6|1136.6|1136|9418
1643211340000|2022-01-26 15:35:40|1137|1136.8|1137.4|1137|1137.8|1137.2|1136.8|1136.4|842
1643211350000|2022-01-26 15:35:50|1137.6|1136.8|1137|1136.6|1137.6|1137|1136.8|1136.6|0
1643211360000|2022-01-26 15:36:00|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.8|0
1643211370000|2022-01-26 15:36:10|1137|1136.6|1136.8|1136.4|1137|1136.8|1136.6|1136.4|5845
1643211380000|2022-01-26 15:36:20|1136.6|1136|1137.2|1136.6|1137.2|1136.8|1136.4|1135.8|7930
1643211390000|2022-01-26 15:36:30|1137|1136.4|1136.6|1136.2|1137|1136.4|1136.6|1136.2|0
1643211400000|2022-01-26 15:36:40|1136.4|1136|1136.4|1136|1136.6|1136.2|1136.2|1135.8|3837
1643211410000|2022-01-26 15:36:50|1136.2|1135.8|1136.2|1135.6|1136.2|1135.8|1136|1135.6|703
1643211420000|2022-01-26 15:37:00|1136|1135.8|1136|1135.6|1136.2|1135.8|1136|1135.6|533
1643211430000|2022-01-26 15:37:10|1136.2|1136|1136|1135.6|1136.6|1136|1136|1135.6|18
1643211440000|2022-01-26 15:37:20|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1643211450000|2022-01-26 15:37:30|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.4|1698
1643211460000|2022-01-26 15:37:40|1136.2|1135.4|1136|1135.6|1136.2|1135.8|1135.8|1135.4|0
1643211470000|2022-01-26 15:37:50|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|2200
1643211480000|2022-01-26 15:38:00|1136|1135.6|1135.8|1135.4|1136.2|1135.6|1135.8|1135.2|852
1643211490000|2022-01-26 15:38:10|1136|1135.6|1136.6|1136.2|1136.6|1136.2|1136|1135.6|910
1643211500000|2022-01-26 15:38:20|1136.8|1136.4|1136.8|1136.4|1137.2|1136.8|1136.6|1136.4|0
1643211510000|2022-01-26 15:38:30|1137|1136.6|1137.4|1137|1137.6|1137.2|1137|1136.6|696
1643211520000|2022-01-26 15:38:40|1137.6|1137.2|1137.6|1137|1137.8|1137.2|1137.4|1137|0
1643211530000|2022-01-26 15:38:50|1137.8|1137.2|1137.6|1137.2|1137.8|1137.2|1137.6|1137|250
1643211540000|2022-01-26 15:39:00|1137.4|1137|1137.6|1137|1137.6|1137.2|1137.4|1137|128
1643211550000|2022-01-26 15:39:10|1137.8|1137.2|1138.2|1137.8|1138.2|1137.8|1137.8|1137.2|1151
1643211560000|2022-01-26 15:39:20|1138|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|412
1643211570000|2022-01-26 15:39:30|1137.8|1137.4|1136.4|1135.8|1137.8|1137.4|1136.2|1135.8|4235
1643211580000|2022-01-26 15:39:40|1136.2|1136|1135.8|1135.2|1136.2|1136|1135.8|1135.2|4681
1643211590000|2022-01-26 15:39:50|1135.6|1135.4|1136|1135.6|1136.2|1135.8|1135.4|1135|5636
1643211600000|2022-01-26 15:40:00|1136.2|1135.8|1137|1136.6|1137.2|1136.6|1136.2|1135.8|1105
1643211610000|2022-01-26 15:40:10|1137.2|1136.4|1136.6|1136|1137.2|1136.6|1136|1135.6|6231
1643211620000|2022-01-26 15:40:20|1136.8|1136.2|1136.4|1135.8|1136.8|1136.2|1136.2|1135.8|55
1643211630000|2022-01-26 15:40:30|1136.6|1136|1137.2|1136.6|1137.4|1136.8|1136.6|1136|0
1643211640000|2022-01-26 15:40:40|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.2|1136.6|0
1643211650000|2022-01-26 15:40:50|1137.2|1136.6|1137.4|1136.8|1137.4|1137|1137|1136.6|2632
1643211660000|2022-01-26 15:41:00|1137.6|1137|1137.4|1137|1137.8|1137.2|1137.4|1137|10000
1643211670000|2022-01-26 15:41:10|1137.6|1137.2|1137.8|1137.2|1138|1137.4|1137.4|1137|2291
1643211680000|2022-01-26 15:41:20|1137.6|1137|1137.2|1136.8|1137.8|1137.2|1137.2|1136.8|2461
1643211690000|2022-01-26 15:41:30|1137.4|1137|1137.4|1136.8|1137.6|1137|1137.2|1136.8|551
1643211700000|2022-01-26 15:41:40|1137.2|1137|1137.8|1137.2|1137.8|1137.2|1137.2|1136.8|13
1643211710000|2022-01-26 15:41:50|1138|1137.4|1137.6|1137.2|1138|1137.4|1137.6|1137.2|41
1643211720000|2022-01-26 15:42:00|1137.2|1137|1137.6|1137.2|1138|1137.4|1137.2|1137|5545
1643211730000|2022-01-26 15:42:10|1137.4|1137|1137.6|1137.2|1137.8|1137.2|1137.4|1136.8|1050
1643211740000|2022-01-26 15:42:20|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|1942
1643211750000|2022-01-26 15:42:30|1137.8|1137.4|1137.4|1137|1137.8|1137.4|1137.4|1137|60
1643211760000|2022-01-26 15:42:40|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.6|1137|0
1643211770000|2022-01-26 15:42:50|1137.8||1137.6||1137.8||1137.6||0
1643211780000|2022-01-26 15:43:00|1137.8|1137.4|1138.2|1137.8|1138.2|1137.8|1137.6|1137.4|232
1643211790000|2022-01-26 15:43:10|1138.4||1138.2||1138.4||1138||0
1643211800000|2022-01-26 15:43:20|1138.4||1138.2||1138.4||1138.2||0
1643211810000|2022-01-26 15:43:30|1138.4|1137.6|1138.4|1137.8|1138.4|1137.8|1138|1137.4|1537
1643211820000|2022-01-26 15:43:40|1138.2||1138.4||1138.4||1138||175
1643211830000|2022-01-26 15:43:50|1138.2|1137.6|1137.6|1137.2|1138.2|1137.6|1137.4|1137|1350
1643211840000|2022-01-26 15:44:00|1137.8|1137|1137.2|1136.6|1137.8|1137|1136.6|1136.2|785
1643211850000|2022-01-26 15:44:10|1137|1136.4|1137|1136.4|1137|1136.4|1136.8|1136.2|1144
1643211860000|2022-01-26 15:44:20|1137.2|1136.6|1137.2|1136.8|1137.4|1137|1137.2|1136.6|3
1643211870000|2022-01-26 15:44:30|1137|1136.6|1137|1136.6|1137|1136.8|1137|1136.6|0
1643211880000|2022-01-26 15:44:40|1137.2|1136.4|1136.8|1136.2|1137.2|1136.4|1136.6|1136.2|481
1643211890000|2022-01-26 15:44:50|1137|1136.4|1137.6|1137.2|1137.6|1137.2|1137|1136.4|1518
1643211900000|2022-01-26 15:45:00|1137.8|1137.4|1138.4|1138|1138.4|1138|1137.6|1137|30447
1643211910000|2022-01-26 15:45:10|1138.2|1137.8|1138.4|1137.8|1138.6|1138|1138.2|1137.8|4691
1643211920000|2022-01-26 15:45:20|1138.2||1138.2||1138.2||1138.2||0
1643211930000|2022-01-26 15:45:30|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1138|0
1643211950000|2022-01-26 15:45:50|1138.6|1137.8|1138|1137.6|1138.6|1137.8|1138|1137.4|2150
1643211960000|2022-01-26 15:46:00|1138.2|1137.8|1139|1138.4|1139|1138.4|1138.2|1137.6|1
1643211970000|2022-01-26 15:46:10|1138.8|1138.2|1138.4|1138|1138.8|1138.4|1138.4|1138|3749
1643211980000|2022-01-26 15:46:20|1138.6|1138.2|1139|1138.6|1139.4|1139|1138.6|1138.2|5920
1643211990000|2022-01-26 15:46:30|1138.8|1138.4|1139.2|1138.6|1139.2|1139|1138.8|1138.4|5100
1643212000000|2022-01-26 15:46:40|1139||1139||1139.2||1139||0
1643212010000|2022-01-26 15:46:50|1138.8|1138.8|1138.4|1138|1138.8|1138.8|1138.4|1138|2001
1643212020000|2022-01-26 15:47:00|1138|1137.8|1138.4|1138|1138.4|1138|1137.8|1137.4|4280
1643212030000|2022-01-26 15:47:10|1138.6|1138.2|1138.2|1137.6|1139.2|1138.6|1138|1137.6|6324
1643212040000|2022-01-26 15:47:20|1138.4|1137.8|1138|1137.4|1138.4|1137.8|1138|1137.4|186
1643212050000|2022-01-26 15:47:30|1137.8|1137.6|1137.8|1137.4|1138.2|1137.8|1137.8|1137.4|2536
1643212060000|2022-01-26 15:47:40|1137.6|1137.2|1136.6|1136.2|1137.8|1137.2|1136.6|1136.2|2757
1643212070000|2022-01-26 15:47:50|1136.4|1136|1136.4|1136|1136.4|1136|1136.2|1136|0
1643212080000|2022-01-26 15:48:00|1136|1135.8|1136.8|1136.4|1137.2|1136.6|1136|1135.6|4472
1643212090000|2022-01-26 15:48:10|1137|1136.2|1136.8|1136.4|1137|1136.4|1136.4|1136|5842
1643212100000|2022-01-26 15:48:20|1137|1136.6|1137.4|1137|1137.6|1137|1136.8|1136.4|0
1643212110000|2022-01-26 15:48:30|1137.6|1137.2|1138|1137.6|1138|1137.6|1137.6|1137.2|3883
1643212120000|2022-01-26 15:48:40|1138.2|1137.8|1138.6|1138.2|1138.6|1138.2|1138.2|1137.8|0
1643212130000|2022-01-26 15:48:50|1138.4|1138|1138.8|1138.2|1138.8|1138.2|1138.4|1138|374
1643212140000|2022-01-26 15:49:00|1139|1138.4|1139|1138.6|1139.2|1138.6|1139|1138.2|0
1643212150000|2022-01-26 15:49:10|1138.6|1138.4|1138.6|1138.2|1139|1138.4|1138.6|1138.2|1121
1643212160000|2022-01-26 15:49:20|1138.8|1138.4|1139|1138.4|1139|1138.6|1138.8|1138.2|164
1643212170000|2022-01-26 15:49:30|1138.8|1138.2|1138.6|1138.2|1139|1138.6|1138.6|1138.2|500
1643212180000|2022-01-26 15:49:40|1138.4|1138|1138.6|1138.4|1138.8|1138.4|1138.4|1138|13383
1643212190000|2022-01-26 15:49:50|1138.8|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|1
1643212200000|2022-01-26 15:50:00|1139||1139||1139||1139||0
1643212210000|2022-01-26 15:50:10|1138.8|1138.6|1139.8|1139.4|1140|1139.6|1138.8|1138.4|3903
1643212220000|2022-01-26 15:50:20|1140|1139.6|1139.8|1139.2|1140|1139.6|1139.4|1139|700
1643212230000|2022-01-26 15:50:30|1139.6|1139.4|1139.8|1139.4|1140.2|1139.6|1139.6|1139.2|2109
1643212240000|2022-01-26 15:50:40|1139.4|1139.2|1139.8|1139.2|1139.8|1139.2|1139.4|1139|378
1643212250000|2022-01-26 15:50:50|1140|1139.4|1140.2|1139.6|1140.2|1139.8|1139.8|1139.4|1418
1643212260000|2022-01-26 15:51:00|1140.4|1139.8|1140|1139.4|1140.4|1139.8|1139.8|1139.4|1239
1643212270000|2022-01-26 15:51:10|1139.8|1139.2|1139.6|1139.2|1139.8|1139.2|1139.4|1139.2|1232
1643212280000|2022-01-26 15:51:20|1139.4|1139|1140|1139.6|1140.2|1139.6|1139.2|1138.8|3125
1643212290000|2022-01-26 15:51:30|1139.8|1139.4|1139.6|1139.2|1140|1139.4|1139.4|1139|1332
1643212300000|2022-01-26 15:51:40|1139.8|1139.4|1140.4|1139.8|1140.6|1140|1139.6|1139.4|5548
1643212310000|2022-01-26 15:51:50|1140.2|1140|1140.6|1140|1140.8|1140|1140.2|1139.8|4682
1643212320000|2022-01-26 15:52:00|1140.4|1139.8|1139.2|1138.8|1140.4|1139.8|1139.2|1138.8|2091
1643212330000|2022-01-26 15:52:10|1139|1138.6|1138.6|1138.2|1139|1138.6|1138.4|1138|9954
1643212340000|2022-01-26 15:52:20|1138.8|1138.4|1139.2|1138.6|1139.2|1138.8|1138.6|1138.4|564
1643212350000|2022-01-26 15:52:30|1139|1138.4|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|269
1643212360000|2022-01-26 15:52:40|1139|1139|1138.8|1138.4|1139|1139|1138.8|1138.4|168
1643212370000|2022-01-26 15:52:50|1138.6|1138.2|1139|1138.8|1139|1138.8|1138.6|1138.2|2864
1643212380000|2022-01-26 15:53:00|1139.2|1138.6|1139.4|1139|1139.6|1139|1139|1138.6|3090
1643212390000|2022-01-26 15:53:10|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|1
1643212400000|2022-01-26 15:53:20|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|0
1643212420000|2022-01-26 15:53:40|1139.6|1139.2|1139.4|1138.8|1140|1139.4|1139.2|1138.8|9789
1643212430000|2022-01-26 15:53:50|1139.2|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|1
1643212440000|2022-01-26 15:54:00|1139.4|1139|1139.2|1138.6|1139.4|1139.2|1139|1138.6|8626
1643212450000|2022-01-26 15:54:10|1139.4|1138.8|1139.6|1139|1139.6|1139|1139.4|1138.8|266
1643212460000|2022-01-26 15:54:20|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.2|1138.6|2159
1643212470000|2022-01-26 15:54:30|1139.6|1138.8|1140|1139.6|1140.2|1139.6|1139.6|1138.8|3094
1643212480000|2022-01-26 15:54:40|1140.2|1139.8|1140.8|1140.2|1140.8|1140.2|1140.2|1139.8|6272
1643212490000|2022-01-26 15:54:50|1141|1140.4|1141|1140.6|1141.2|1140.8|1140.8|1140.4|2694
1643212500000|2022-01-26 15:55:00|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.2|1139.8|3670
1643212510000|2022-01-26 15:55:10|1140.8|1139.8|1140.6|1140.2|1140.8|1140.2|1139.6|1139.2|45041
1643212520000|2022-01-26 15:55:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|2694
1643212530000|2022-01-26 15:55:30|1140.8|1140|1140.4|1140|1140.8|1140|1140.2|1140|860
1643212540000|2022-01-26 15:55:40|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.4|1140|2097
1643212550000|2022-01-26 15:55:50|1140.8|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|4919
1643212560000|2022-01-26 15:56:00|1140.6|1140.2|1141.2|1140.6|1141.2|1140.6|1140.4|1140.2|9126
1643212570000|2022-01-26 15:56:10|1141.4|1140.8|1141.2|1140.8|1141.6|1141.2|1141.2|1140.8|1546
1643212580000|2022-01-26 15:56:20|1141.4|1140.6|1141.8|1141.2|1141.8|1141.2|1141.4|1140.6|0
1643212590000|2022-01-26 15:56:30|1141.6||1141.6||1141.6||1141.6||0
1643212600000|2022-01-26 15:56:40|1141.4|1141|1141.6|1141|1141.6|1141|1141.2|1140.8|820
1643212610000|2022-01-26 15:56:50|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.2|1140.8|3315
1643212620000|2022-01-26 15:57:00|1141.8|1141.4|1142.4|1141.8|1142.4|1142|1141.8|1141.4|7821
1643212630000|2022-01-26 15:57:10|1142.6|1142|1142.6|1142.2|1142.8|1142.2|1142.2|1142|100
1643212640000|2022-01-26 15:57:20|1142.8|1142.4|1142.2|1141.6|1142.8|1142.6|1142|1141.6|4198
1643212650000|2022-01-26 15:57:30|1142|1141.8|1142|1141.8|1142.2|1141.8|1142|1141.8|0
1643212660000|2022-01-26 15:57:40|1141.8|1141.6|1142|1141.6|1142.4|1141.8|1141.8|1141.4|2685
1643212680000|2022-01-26 15:58:00|1141.8|1141.4|1141.8|1141.4|1142.4|1142|1141.6|1141.2|33868
1643212690000|2022-01-26 15:58:10|1141.6|1141.2|1141.2|1140.8|1141.6|1141.2|1141.2|1140.6|4512
1643212700000|2022-01-26 15:58:20|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.2|3398
1643212710000|2022-01-26 15:58:30|1140.6|1140.2|1140|1139.6|1140.6|1140.4|1139.6|1139.4|49640
1643212720000|2022-01-26 15:58:40|1140.2|1139.4|1140.8|1140.4|1140.8|1140.4|1139.6|1139.4|17730
1643212730000|2022-01-26 15:58:50|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|412
1643212740000|2022-01-26 15:59:00|1140.8|1140.4|1140.6|1140|1140.8|1140.4|1140.4|1140|2522
1643212750000|2022-01-26 15:59:10|1140.8|1140.2|1141|1140.4|1141|1140.4|1140.8|1140.2|0
1643212760000|2022-01-26 15:59:20|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|0
1643212770000|2022-01-26 15:59:30|1141.2|1140.8|1141|1140.8|1141.4|1141|1141|1140.6|1767
1643212780000|2022-01-26 15:59:40|1141.2|1141|1141.4|1141|1141.6|1141|1141.2|1141|798
1643212790000|2022-01-26 15:59:50|1141.2|1140.8|1140.8|1140.4|1141.4|1140.8|1140.8|1140.2|3698
1643212800000|2022-01-26 16:00:00|1140.6|1140.2|1139.8|1139.4|1140.6|1140.2|1139.8|1139.4|2861
1643212810000|2022-01-26 16:00:10|1140|1139.6|1140.2|1139.6|1140.2|1139.8|1139.8|1139.4|1473
1643212820000|2022-01-26 16:00:20|1140|1139.4|1140.6|1140.2|1140.6|1140.2|1139.8|1139.4|5956
1643212830000|2022-01-26 16:00:30|1140.8|1140|1140|1139.4|1140.8|1140|1139.8|1139.4|2159
1643212840000|2022-01-26 16:00:40|1140.2|1139.6|1140|1139.6|1140.2|1139.8|1140|1139.4|2
1643212850000|2022-01-26 16:00:50|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1643212860000|2022-01-26 16:01:00|1139.8|1139.4|1140|1139.6|1140.2|1139.6|1139.8|1139.2|1256
1643212870000|2022-01-26 16:01:10|1140.2|1139.8|1140.2|1139.6|1140.2|1140|1140|1139.4|373
1643212880000|2022-01-26 16:01:20|1140.4|1139.8|1140.8|1140.4|1140.8|1140.4|1140.4|1139.6|9408
1643212890000|2022-01-26 16:01:30|1141|1140.6|1141.4|1141|1141.4|1141|1141|1140.6|144
1643212900000|2022-01-26 16:01:40|1141.6|1141.2|1141.6|1141.2|1141.8|1141.2|1141.2|1140.8|590
1643212920000|2022-01-26 16:02:00|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141|1154
1643212930000|2022-01-26 16:02:10|1141.8|1141.4|1141.4|1141|1141.8|1141.4|1141.4|1140.8|2835
1643212940000|2022-01-26 16:02:20|1141.2|1140.8|1141.4|1140.8|1141.4|1140.8|1140.8|1140.6|4155
1643212950000|2022-01-26 16:02:30|1141.2|1140.6|1141.2|1141|1141.4|1141|1140.8|1140.6|12588
1643212960000|2022-01-26 16:02:40|1141|1140.8|1140.8|1140.4|1141|1141|1140.8|1140.2|2397
1643212970000|2022-01-26 16:02:50|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.4|1140|5424
1643212980000|2022-01-26 16:03:00|1140.4|1140|1139.8|1139.2|1140.6|1140|1139.6|1139.2|85656
1643212990000|2022-01-26 16:03:10|1139.6|1139|1139.6|1139.2|1139.6|1139.2|1139|1138.6|40428
1643213000000|2022-01-26 16:03:20|1139.8|1139.4|1139.6|1139.2|1140|1139.4|1139.6|1139.2|246
1643213010000|2022-01-26 16:03:30|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|0
1643213020000|2022-01-26 16:03:40|1140|1139.6|1139.8|1139.2|1140.2|1139.6|1139.6|1139.2|6802
1643213030000|2022-01-26 16:03:50|1139.6|1139|1140.2|1139.8|1140.2|1139.8|1139.6|1139|1873
1643213040000|2022-01-26 16:04:00|1140.4|1140|1140.4|1140|1140.6|1140|1140.2|1139.8|0
1643213050000|2022-01-26 16:04:10|1140.2|1139.8|1140.4|1140.2|1140.4|1140.2|1140.2|1139.8|108
1643213060000|2022-01-26 16:04:20|1140.6|1140.4|1140.8|1140.2|1140.8|1140.4|1140.6|1140.2|1761
1643213070000|2022-01-26 16:04:30|1140.6||1140.6||1140.6||1140.6||0
1643213080000|2022-01-26 16:04:40|1140.8||1140.6||1140.8||1140.4||0
1643213090000|2022-01-26 16:04:50|1140.8|1140.4|1141.2|1140.6|1141.2|1140.6|1140.8|1140.4|2085
1643213100000|2022-01-26 16:05:00|1141|1140.8|1141.4|1140.8|1141.4|1140.8|1141|1140.8|0
1643213110000|2022-01-26 16:05:10|1141.2|1141|1141.4|1141.2|1141.4|1141.2|1141.2|1141|0
1643213120000|2022-01-26 16:05:20|1141.6|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|14
1643213130000|2022-01-26 16:05:30|1141.8|1141.4|1141.8|1141.4|1142.2|1141.6|1141.8|1141.4|3171
1643213140000|2022-01-26 16:05:40|1142|1141.6|1142|1141.6|1142|1141.8|1142|1141.4|0
1643213150000|2022-01-26 16:05:50|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.6|1141.4|6355
1643213160000|2022-01-26 16:06:00|1142.2|1141.8|1142|1141.6|1142.2|1142|1142|1141.6|2308
1643213170000|2022-01-26 16:06:10|1142.2|1141.8|1142|1141.6|1142.6|1142|1142|1141.6|3714
1643213180000|2022-01-26 16:06:20|1141.8|1141.4|1141.4|1141|1141.8|1141.4|1141.4|1141|6735
1643213190000|2022-01-26 16:06:30|1141.6|1141.2|1142|1141.6|1142.2|1141.8|1141.4|1141|9305
1643213200000|2022-01-26 16:06:40|1142.2|1141.8|1142|1141.4|1142.2|1142|1141.8|1141.4|21519
1643213210000|2022-01-26 16:06:50|1141.8||1141.8||1141.8||1141.8||0
1643213220000|2022-01-26 16:07:00|1142|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.4|544
1643213230000|2022-01-26 16:07:10|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.4|1140.8|1044
1643213240000|2022-01-26 16:07:20|1141.8|1141.4|1141.6|1141|1141.8|1141.4|1141.4|1141|0
1643213250000|2022-01-26 16:07:30|1141.4|1140.8|1141.4|1141|1141.4|1141|1141|1140.6|7358
1643213260000|2022-01-26 16:07:40|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|0
1643213270000|2022-01-26 16:07:50|1141.2|1140.8|1141.2|1140.6|1141.2|1140.8|1141.2|1140.6|0
1643213280000|2022-01-26 16:08:00|1141.4|1140.8|1141.4|1141|1141.4|1141|1141.4|1140.8|87
1643213300000|2022-01-26 16:08:20|1141.2|1140.8|1141|1140.8|1141.4|1140.8|1141|1140.6|1523
1643213310000|2022-01-26 16:08:30|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.6|1140.2|4439
1643213320000|2022-01-26 16:08:40|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1643213330000|2022-01-26 16:08:50|1141.4|1141|1141.4|1141|1141.4|1141.2|1141.4|1141|10056
1643213340000|2022-01-26 16:09:00|1141.6|1141.2|1142|1141.4|1142|1141.6|1141.6|1141.2|2624
1643213350000|2022-01-26 16:09:10|1142.2|1141.6|1142.2|1141.8|1142.6|1142.2|1142.2|1141.6|2597
1643213360000|2022-01-26 16:09:20|1142|1141.6|1141.8|1141.2|1142|1141.6|1141.6|1141.2|2358
1643213370000|2022-01-26 16:09:30|1142|1141.4|1142|1141.6|1142.2|1141.8|1142|1141.4|120
1643213380000|2022-01-26 16:09:40|1141.8|1141.4|1142.2|1141.6|1142.2|1141.6|1141.8|1141.4|0
1643213390000|2022-01-26 16:09:50|1142|1141.8|1142.4|1142|1142.6|1142.2|1142|1141.8|4723
1643213400000|2022-01-26 16:10:00|1142.2|1141.8|1142.2|1142|1143|1142.4|1142|1141.6|5680
1643213410000|2022-01-26 16:10:10|1142.4|1141.8|1142.2|1141.6|1142.4|1141.8|1142.2|1141.6|0
1643213420000|2022-01-26 16:10:20|1142|1141.8|1142.6|1142.2|1142.8|1142.2|1142|1141.8|412
1643213430000|2022-01-26 16:10:30|1142.4|1142|1142.4|1142|1142.8|1142.4|1142.2|1141.8|14250
1643213440000|2022-01-26 16:10:40|1142.6|1141.8|1141.8|1141.2|1142.6|1141.8|1141.6|1141.2|9244
1643213450000|2022-01-26 16:10:50|1141.6|1141|1141.4|1140.8|1141.6|1141.2|1141.2|1140.8|12547
1643213460000|2022-01-26 16:11:00|1141.6|1141|1141.6|1141.2|1141.6|1141.2|1141.2|1140.6|2797
1643213470000|2022-01-26 16:11:10|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|609
1643213480000|2022-01-26 16:11:20|1142|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.4|500
1643213490000|2022-01-26 16:11:30|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1524
1643213500000|2022-01-26 16:11:40|1142.4|1141.6|1142.4|1141.8|1142.4|1141.8|1141.8|1141.6|1088
1643213510000|2022-01-26 16:11:50|1142.2|1142|1142.4|1141.8|1142.4|1142|1142.2|1141.8|1992
1643213520000|2022-01-26 16:12:00|1142.2|1142|1142.4|1142|1142.4|1142.2|1142.2|1141.8|98
1643213530000|2022-01-26 16:12:10|1142.6|1142.2|1142.8|1142.2|1142.8|1142.4|1142.6|1142.2|2650
1643213540000|2022-01-26 16:12:20|1142.6|1142|1142.8|1142.4|1142.8|1142.4|1142.4|1142|1027
1643213550000|2022-01-26 16:12:30|1143|1142.6|1143|1142.6|1143|1142.6|1143|1142.6|412
1643213570000|2022-01-26 16:12:50|||||||||344
1643213580000|2022-01-26 16:13:00|1143.4|1142.8|1143.4|1142.8|1143.6|1143|1143.2|1142.6|10000
1643213590000|2022-01-26 16:13:10|1143.6|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|0
1643213600000|2022-01-26 16:13:20|1143.4|1143|1143.6|1143.2|1143.8|1143.4|1143.4|1143|938
1643213610000|2022-01-26 16:13:30|1143.8|1143.4|1143.6|1143|1144|1143.4|1143.4|1143|2449
1643213620000|2022-01-26 16:13:40|1143.8|1143.2|1143.2|1142.6|1143.8|1143.2|1142.8|1142.6|15591
1643213630000|2022-01-26 16:13:50|1143|1142.8|1143.2|1142.6|1143.2|1142.8|1143|1142.6|3430
1643213640000|2022-01-26 16:14:00|1143.4|1142.8|1143.4|1142.8|1143.6|1143|1143.2|1142.8|0
1643213650000|2022-01-26 16:14:10|1143.2||1143.4||1143.4||1143.2||0
1643213660000|2022-01-26 16:14:20|1143.2|1143|1143.6|1143.2|1143.8|1143.4|1143.2|1143|127
1643213670000|2022-01-26 16:14:30|1143.8|1143.4|1144|1143.4|1144|1143.6|1143.6|1143.4|708
1643213680000|2022-01-26 16:14:40|1143.8|1143.6|1144|1143.4|1144|1143.6|1143.6|1143.4|1147
1643213690000|2022-01-26 16:14:50|1143.8|1143.6|1143.8|1143|1143.8|1143.6|1143.6|1143|4992
1643213700000|2022-01-26 16:15:00|1143.6|1143.2|1144|1143.4|1144|1143.4|1143.6|1143|0
1643213710000|2022-01-26 16:15:10|1143.8|1143.2|1143.4|1142.8|1143.8|1143.2|1143.4|1142.8|0
1643213720000|2022-01-26 16:15:20|1143.6|1142.6|1143.4|1142.8|1143.6|1142.8|1143|1142.4|1635
1643213730000|2022-01-26 16:15:30|1143.2|1142.6|1142.8|1142.2|1143.4|1142.8|1142.8|1142.2|0
1643213740000|2022-01-26 16:15:40|1143.2|1142.6|1143.2|1142.4|1143.4|1142.6|1143|1142.4|0
1643213750000|2022-01-26 16:15:50||1142.6||1142.6||1142.6||1142.6|0
1643213760000|2022-01-26 16:16:00|1143.4|1142.8|1144|1143.4|1144|1143.4|1143.2|1142.6|2855
1643213770000|2022-01-26 16:16:10|1143.8|1143.2|1144|1143.6|1144.4|1143.8|1143.8|1143.2|1043
1643213780000|2022-01-26 16:16:20|1144.2|1143.8|1143.8|1143.2|1144.4|1143.8|1143.8|1143.2|580
1643213790000|2022-01-26 16:16:30|1144|1143.4|1144.2|1143.4|1144.4|1143.8|1144|1143.4|834
1643213800000|2022-01-26 16:16:40|1143.8|1143.2|1143.8|1143|1144.2|1143.4|1143.8|1143|88
1643213810000|2022-01-26 16:16:50|1143.6|1143.2|1143.4|1142.8|1144|1143.2|1143.4|1142.8|0
1643213820000|2022-01-26 16:17:00|1143|1142.4|1142.8|1142.2|1143|1142.4|1142.6|1142|2380
1643213830000|2022-01-26 16:17:10|1142.2|1142|1142.2|1141.6|1142.4|1142|1142.2|1141.6|1603
1643213840000|2022-01-26 16:17:20|1142|1141.4|1142|1141.4|1142.2|1141.6|1142|1141.4|750
1643213850000|2022-01-26 16:17:30|1142.2|1141.6|1141.8|1141.2|1142.2|1141.6|1141.8|1141.2|2630
1643213860000|2022-01-26 16:17:40|1142|1141.4|1142|1141.2|1142.2|1141.4|1142|1141.2|1676
1643213870000|2022-01-26 16:17:50|1141.6|1141.4|1141.8|1141.2|1142|1141.4|1141.6|1141|2257
1643213880000|2022-01-26 16:18:00|1142|1141.4|1142|1141.4|1142|1141.4|1141.8|1141|0
1643213890000|2022-01-26 16:18:10|1141.8|1141.2|1142.2|1141.6|1142.4|1141.8|1141.8|1141.2|5117
1643213900000|2022-01-26 16:18:20|1142.4|1141.8|1142.2|1141.6|1142.6|1142|1142|1141.4|545
1643213910000|2022-01-26 16:18:30|1142|1141.4|1141.8|1141.2|1142|1141.4|1141.6|1141|913
1643213920000|2022-01-26 16:18:40|1142|1141.4|1142.2|1141.6|1142.2|1141.6|1141.8|1141.4|3
1643213930000|2022-01-26 16:18:50|1142.4|1141.4|1142.4|1141.6|1142.4|1141.6|1142.4|1141.4|709
1643213940000|2022-01-26 16:19:00|1142|1141.8|1141.8|1141.2|1142.2|1141.8|1141.6|1141|920
1643213950000|2022-01-26 16:19:10|1142|1141.4|1141.8|1141.2|1142|1141.4|1141.6|1141|1844
1643213960000|2022-01-26 16:19:20|1141.6|1141|1141.8|1141.2|1142|1141.2|1141.6|1141|1261
1643213970000|2022-01-26 16:19:30|1142|1141|1142|1141.2|1142|1141.4|1141.8|1141|0
1643213980000|2022-01-26 16:19:40|1141.8|1141.6|1141.8|1141|1142.2|1141.6|1141.8|1141|1715
1643213990000|2022-01-26 16:19:50|1141.6|1141.2|1141.8|1141.2|1142|1141.2|1141.6|1141|0
1643214000000|2022-01-26 16:20:00|1142|1141.4|1142.4|1141.8|1142.4|1141.8|1141.8|1141.2|4800
1643214010000|2022-01-26 16:20:10|1142.2|1141.6|1141.8|1141.2|1142.2|1141.6|1141.8|1141|1088
1643214020000|2022-01-26 16:20:20|1142|1141.4|1141.6|1141.2|1142|1141.4|1141.6|1141.2|3601
1643214030000|2022-01-26 16:20:30|1141.8|1141.4|1142.2|1141.6|1142.2|1141.6|1141.8|1141.2|20
1643214040000|2022-01-26 16:20:40|1142|1141.4|1141.6|1141|1142.4|1141.6|1141.4|1140.8|1400
1643214050000|2022-01-26 16:20:50|1141.4|1140.8|1141.6|1140.8|1141.6|1141|1141.4|1140.6|1034
1643214060000|2022-01-26 16:21:00|1142|1141.2|1142|1141.4|1142.2|1141.6|1141.8|1141.2|709
1643214070000|2022-01-26 16:21:10|1141.8|1141.2|1142.2|1141.6|1142.2|1141.8|1141.6|1141|412
1643214080000|2022-01-26 16:21:20|||||||||23
1643214090000|2022-01-26 16:21:30|1142.4|1141.4|1142.4|1141.8|1142.4|1141.8|1142.2|1141.4|0
1643214100000|2022-01-26 16:21:40|1142.2|1141.6|1142.2|1141.6|1142.2|1141.6|1142.2|1141.6|0
1643214110000|2022-01-26 16:21:50|1142.4|1141.4|1142.2|1141.6|1142.4|1141.8|1142|1141.4|1390
1643214120000|2022-01-26 16:22:00|1142.4|1141.8|1142|1141.4|1142.4|1141.8|1141.8|1141.2|1964
1643214130000|2022-01-26 16:22:10|1142.2|1141.6|1142.2|1141.6|1142.2|1141.6|1142|1141.4|2739
1643214140000|2022-01-26 16:22:20|1142|1141.4|1142.4|1141.6|1142.4|1141.6|1142|1141.4|521
1643214150000|2022-01-26 16:22:30|1142.2|1141.4|1142.2|1141.4|1142.2|1141.6|1142.2|1141.4|0
1643214160000|2022-01-26 16:22:40|1142.4|1141.6|1142.2|1141.4|1142.4|1141.8|1142.2|1141.4|0
1643214170000|2022-01-26 16:22:50|1142.4|1141.6|1142.4|1141.8|1142.4|1141.8|1142.2|1141.6|1614
1643214200000|2022-01-26 16:23:20|1142.2|1141.6|1142.4|1142|1142.4|1142|1142.2|1141.6|214
1643214220000|2022-01-26 16:23:40|1142.8|1142.2|1143.6|1143|1143.6|1143|1142.8|1142.2|1972
1643214230000|2022-01-26 16:23:50|1143.2|1142.6|1143.4|1142.8|1143.4|1142.8|1143.2|1142.6|1528
1643214240000|2022-01-26 16:24:00|1143.2|1142.6|1143|1142.4|1143.2|1142.6|1142.8|1142.2|428
1643214250000|2022-01-26 16:24:10|1142.6|1142|1142.8|1142|1143|1142.2|1142.6|1142|14
1643214260000|2022-01-26 16:24:20|1143|1142.2|1142.8|1142.2|1143|1142.2|1142.8|1142|0
1643214270000|2022-01-26 16:24:30|1143|1142.4|1143|1142.4|1143.2|1142.6|1143|1142.4|518
1643214280000|2022-01-26 16:24:40|1143.2|1142.6|1143|1142.6|1143.4|1142.8|1143|1142.6|0
1643214290000|2022-01-26 16:24:50|1143.2|1142.8|1143|1142.4|1143.2|1142.8|1142.8|1142.2|0
1643214300000|2022-01-26 16:25:00|1142.8|1142.2|1142.4|1142|1143|1142.4|1142.4|1142|1923
1643214310000|2022-01-26 16:25:10|1142.2|1141.6|1143|1142.2|1143|1142.2|1142.2|1141.6|249
1643214320000|2022-01-26 16:25:20|1142.8|1142|1143.6|1143.2|1144|1143.4|1142.8|1142|15772
1643214330000|2022-01-26 16:25:30|1144|1142.8|1143.8|1143|1144|1143|1143.6|1142.8|3234
1643214340000|2022-01-26 16:25:40|1143.6|1142.8|1143.8|1143.2|1144|1143.2|1143.6|1142.8|646
1643214350000|2022-01-26 16:25:50|1143.6|1143|1143.8|1143.2|1144|1143.2|1143.6|1143|5939
1643214360000|2022-01-26 16:26:00|1143.6|1143|1143.8|1143.2|1144|1143.6|1143.6|1143|631
1643214370000|2022-01-26 16:26:10|1143.4|1143.4|1143.4|1142.8|1143.8|1143.4|1143.4|1142.8|0
1643214380000|2022-01-26 16:26:20|1143.6|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1142.8|0
1643214390000|2022-01-26 16:26:30|1143.4|1143|1143.6|1143|1143.6|1143|1143.4|1142.8|103
1643214400000|2022-01-26 16:26:40|1143.4|1142.8|1143.4|1142.8|1143.6|1143|1143.4|1142.8|2622
1643214410000|2022-01-26 16:26:50|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|0
1643214420000|2022-01-26 16:27:00|1143.2|1142.8|1143.2|1142.6|1143.4|1142.8|1143.2|1142.6|1900
1643214430000|2022-01-26 16:27:10|1143|1142.4|1143|1142.4|1143|1142.4|1143|1142.4|0
1643214440000|2022-01-26 16:27:20|1143.2|1142.6|1143.4|1142.8|1143.4|1142.8|1143.2|1142.4|43
1643214450000|2022-01-26 16:27:30|1143.2|1142.6|1143.4|1142.8|1143.4|1143|1143.2|1142.4|978
1643214460000|2022-01-26 16:27:40|1143.6|1143|1143.6|1143|1143.8|1143.2|1143.4|1142.8|8451
1643214470000|2022-01-26 16:27:50|1143.2|1142.6|1143.4|1142.8|1143.6|1143|1143.2|1142.6|0
1643214480000|2022-01-26 16:28:00|1143.2|1143|1143.2|1142.6|1143.2|1143|1143.2|1142.4|100
1643214490000|2022-01-26 16:28:10|1143.4|1143|1143.6|1143|1143.6|1143|1143.4|1143|2009
1643214500000|2022-01-26 16:28:20|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|0
1643214510000|2022-01-26 16:28:30|1143.6|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1142.8|843
1643214520000|2022-01-26 16:28:40|1143.8|1143.4|1144.4|1143.8|1144.4|1143.8|1143.8|1143.4|891
1643214530000|2022-01-26 16:28:50|1144.2|1143.6|1144|1143.6|1144.2|1143.8|1143.8|1143.4|3789
1643214540000|2022-01-26 16:29:00|1143.8|1143.4|1143.6|1143|1143.8|1143.4|1143.4|1142.8|576
1643214550000|2022-01-26 16:29:10|1143.8|1142.8|1143.2|1142.6|1143.8|1142.8|1142.6|1142.2|23234
1643214560000|2022-01-26 16:29:20|1143.4|1142.4|1142.8|1142.4|1143.4|1142.6|1142.8|1142.2|0
1643214570000|2022-01-26 16:29:30|1142.4|1141.8|1142.6|1142|1142.6|1142|1142.4|1141.8|1612
1643214580000|2022-01-26 16:29:40|1142.4|1141.8|1142.2|1141.4|1142.4|1141.8|1141.8|1141.2|4520
1643214590000|2022-01-26 16:29:50|1142|1141.2|1141|1140.4|1142|1141.2|1141|1140.4|3134
1643270420000|2022-01-27 08:00:20|1144.8|1144.2|1144.6|1144|1144.8|1144.2|1143.8|1142.2|288847
1643270430000|2022-01-27 08:00:30|1144.8|1144.6|1149.4|1148.6|1150|1148.8|1144.6|1144|96220
1643270440000|2022-01-27 08:00:40|1149.2|1148.4|1149.8|1148.8|1150.2|1149.4|1148|1146.6|9244
1643270450000|2022-01-27 08:00:50|1150|1149|1148|1146.6|1150|1149|1147.4|1146.4|7773
1643270460000|2022-01-27 08:01:00|1147.8|1146.8|1145.4|1144.2|1148.2|1147|1144.4|1143|43370
1643270470000|2022-01-27 08:01:10|1145.2|1144|1143.8|1143|1145.2|1144.4|1141.2|1140|26452
1643270480000|2022-01-27 08:01:20|1144|1143.2|1144.8|1144|1145.6|1144.4|1143.4|1142.6|9247
1643270490000|2022-01-27 08:01:30|1145.2|1144.4|1146|1145.4|1146.4|1145.4|1145.2|1144.4|1444
1643270500000|2022-01-27 08:01:40|1145.6|1145.2|1145.4|1144.6|1146.4|1145.6|1145.2|1144.6|9940
1643270510000|2022-01-27 08:01:50|1146|1144.8|1147.2|1146.4|1147.4|1146.4|1145.4|1144.6|17581
1643270520000|2022-01-27 08:02:00|1147|1146|1144.8|1144|1147.2|1146.4|1144.2|1144|36943
1643270530000|2022-01-27 08:02:10|1145|1144.2|1144.2|1143|1145.6|1145|1143.4|1142.2|39536
1643270540000|2022-01-27 08:02:20|1144|1143.2|1143.4|1142.4|1144|1143.2|1142.6|1142.4|5206
1643270550000|2022-01-27 08:02:30|1143|1142.6|1144.6|1143.8|1145|1144|1143|1142.4|3134
1643270560000|2022-01-27 08:02:40|1144.4|1143.6|1146|1145|1146|1145.2|1143.4|1142.2|4994
1643270570000|2022-01-27 08:02:50|1146.2|1144.8|1144.4|1143.2|1146.2|1145|1143.6|1142.4|6383
1643270580000|2022-01-27 08:03:00|1144.6|1143.8|1142.2|1141.2|1145.2|1144.4|1142.2|1141|21309
1643270590000|2022-01-27 08:03:10|1142|1140.8|1140.6|1140|1142.6|1141.6|1140.4|1140|21336
1643270600000|2022-01-27 08:03:20|1141|1140.2|1140.8|1139.8|1142|1141.2|1140.2|1139.8|16971
1643270610000|2022-01-27 08:03:30|1140.6|1140|1141.8|1141|1141.8|1141|1139.4|1138.4|22622
1643270620000|2022-01-27 08:03:40|1142.2|1140.6|1141|1140|1142.6|1141.6|1141|1140|4036
1643270630000|2022-01-27 08:03:50|1142.4|1142.2|1143.2|1142|1143.6|1143|1141.4|1140|18752
1643270640000|2022-01-27 08:04:00|1143.6|1142.4|1144.8|1143.6|1145.4|1144.4|1143.6|1142.4|6925
1643270650000|2022-01-27 08:04:10|1144.4|1143.8|1144|1143|1144.8|1143.8|1143.6|1143|2976
1643270660000|2022-01-27 08:04:20|1144.2|1143.2|1144.8|1143.8|1145.2|1144.6|1144|1143|24994
1643270670000|2022-01-27 08:04:30|1144.6|1143.6|1146.2|1145.2|1146.6|1146|1143.8|1143|47039
1643270680000|2022-01-27 08:04:40|1146.4|1144.8|1146.4|1145.4|1146.6|1145.4|1146.2|1144.8|1167
1643270690000|2022-01-27 08:04:50|1146.6|1145.6|1147.2|1146.6|1147.6|1147|1146|1144.8|15957
1643270700000|2022-01-27 08:05:00|1147.6|1146.8|1146.6|1145.6|1148.8|1147.6|1146.4|1145.2|15036
1643270710000|2022-01-27 08:05:10|1146.8|1146.4|1148.6|1148|1149|1148|1146.6|1145.6|15844
1643270720000|2022-01-27 08:05:20|1148.4|1147.6|1149|1148.2|1149|1148.2|1148.2|1147.6|2547
1643270730000|2022-01-27 08:05:30|1149.4|1148.4|1149.8|1149|1150.6|1149.4|1148.8|1148.4|6724
1643270740000|2022-01-27 08:05:40|1150|1149.2|1151.4|1150.8|1152|1151|1150|1149.2|6515
1643270750000|2022-01-27 08:05:50|1152|1151|1154.8|1153.6|1154.8|1153.6|1151.4|1150.8|25327
1643270760000|2022-01-27 08:06:00|1155|1153.8|1154.4|1153.8|1155|1154.2|1154|1153.6|11048
1643270770000|2022-01-27 08:06:10|1154.2|1153.6|1154.2|1153.6|1155|1154.2|1153.6|1153|13068
1643270780000|2022-01-27 08:06:20|1153.8|1154.2|1155.6|1154.8|1156.4|1155.4|1153.8|1153.6|16458
1643270790000|2022-01-27 08:06:30|1156|1155|1157|1156.4|1157|1156.4|1155.2|1154.4|14018
1643270800000|2022-01-27 08:06:40|1156.8|1156.2|1161.4|1160.6|1162|1161.4|1156.8|1156.2|68317
1643270810000|2022-01-27 08:06:50|1161.6|1160.8|1162|1161.2|1162|1161.2|1161.2|1160.4|2163
1643270820000|2022-01-27 08:07:00|1161.8|1161|1163.2|1162|1163.8|1162.2|1160.6|1160|45229
1643270830000|2022-01-27 08:07:10|1163|1162.2|1165|1164.4|1165|1164.8|1162.8|1162.2|25765
1643270840000|2022-01-27 08:07:20|1164.8|1164.6|1166|1165.4|1166|1165.8|1164|1163.2|19095
1643270850000|2022-01-27 08:07:30|1165.8|1165|1167.4|1166.8|1167.6|1167.2|1165.4|1164.6|154557
1643270860000|2022-01-27 08:07:40|1167.6|1167|1169.8|1169|1170|1169.6|1167.6|1167|97850
1643270870000|2022-01-27 08:07:50|1169.4|1168.6|1171.4|1170.8|1172.4|1171.2|1168.6|1168|65970
1643270880000|2022-01-27 08:08:00|1171.2|1170.4|1171|1170.6|1172|1171.2|1170.4|1170|13614
1643270890000|2022-01-27 08:08:10|1170.8|1170|1171.4|1170.8|1171.4|1170.8|1170.4|1170|4751
1643270900000|2022-01-27 08:08:20|1171.2|1170.4|1174|1173|1174|1173.8|1171|1170.4|47230
1643270910000|2022-01-27 08:08:30|1173.8|1172.8|1175.2|1174.4|1175.4|1174.6|1173.4|1172.6|97138
1643270920000|2022-01-27 08:08:40|1175.4|1174.2|1175.6|1174.8|1176|1175.4|1175|1174|8402
1643270930000|2022-01-27 08:08:50|1176|1175.2|1177.8|1177.4|1178|1177.4|1175.2|1174.6|157167
1643270940000|2022-01-27 08:09:00|1178|1177|1173.6|1172.8|1178|1177|1173.6|1172.6|30909
1643270950000|2022-01-27 08:09:10|1173.4|1172.6|1172.4|1171.6|1173.6|1173|1172|1171.4|10167
1643270960000|2022-01-27 08:09:20|1172.8|1171.4|1174.2|1173.4|1174.2|1173.4|1172|1171.4|5301
1643270970000|2022-01-27 08:09:30|1174.4|1173.6|1174.8|1174|1176|1175|1174.2|1173.6|17844
1643270980000|2022-01-27 08:09:40|1174.4|1173.6|1174|1173.2|1174.8|1173.8|1173.6|1173.2|2420
1643270990000|2022-01-27 08:09:50|1173.6|1172.8|1172.8|1171.8|1175.2|1173.8|1172|1171|29211
1643271000000|2022-01-27 08:10:00|1173.2|1171.4|1172.6|1172|1173.2|1172.8|1171.4|1170.8|13198
1643271010000|2022-01-27 08:10:10|1172.4|1171.8|1171.8|1171.2|1172.4|1171.8|1171.8|1171|5214
1643271020000|2022-01-27 08:10:20|1171.6|1171|1170.8|1170|1172.4|1171.4|1170|1169.8|114358
1643271030000|2022-01-27 08:10:30|1170.6|1170.4|1170.4|1170|1172|1171|1170|1169.8|16137
1643271040000|2022-01-27 08:10:40|1170.6|1169.8|1167.8|1167|1170.6|1169.8|1167.2|1166.6|48949
1643271050000|2022-01-27 08:10:50|1167.6|1166.8|1167|1166.4|1168.2|1167.6|1166.6|1166.2|11312
1643271060000|2022-01-27 08:11:00|1167.2|1166.2|1168.6|1167.8|1169.2|1168.6|1166.8|1166.2|25152
1643271070000|2022-01-27 08:11:10|1168.2|1168|1168.6|1167.6|1169.4|1168.4|1168.2|1167.6|6206
1643271080000|2022-01-27 08:11:20|1168.2|1167.4|1167.8|1167.2|1169|1168.2|1167.6|1167|6251
1643271090000|2022-01-27 08:11:30|1168.2|1167.4|1168.6|1167.8|1168.8|1168.2|1168|1167.4|3503
1643271100000|2022-01-27 08:11:40|1168.8|1168.2|1168.4|1167.8|1169|1168.2|1167.2|1166.4|8134
1643271110000|2022-01-27 08:11:50|1168.6|1168|1168.2|1167.6|1169|1168.6|1168.2|1167.6|4418
1643271120000|2022-01-27 08:12:00|1167.8|1167.4|1169.4|1168.8|1169.8|1169|1167.6|1167|22545
1643271130000|2022-01-27 08:12:10|1169.2|1168.2|1170.2|1169.6|1170.4|1169.6|1169|1168.2|14341
1643271140000|2022-01-27 08:12:20|1170.4|1169.8|1169.2|1168.4|1171|1170|1168.8|1168.4|4048
1643271150000|2022-01-27 08:12:30|1169|1168.6|1170.4|1169.8|1170.4|1169.8|1169|1168.6|3191
1643271160000|2022-01-27 08:12:40|1170|1169.6|1172|1171.2|1172.4|1171.6|1169.6|1169.2|11374
1643271170000|2022-01-27 08:12:50|1172.4|1171.4|1175|1174.2|1175|1174.2|1172.4|1171.4|18302
1643271180000|2022-01-27 08:13:00|1174.8|1174|1175.4|1174.6|1176|1175.2|1174.4|1174|13599
1643271190000|2022-01-27 08:13:10|1175.2|1174.4|1176|1175.2|1176|1175.4|1174.2|1173.8|6771
1643271200000|2022-01-27 08:13:20|1175.8|1175.4|1176.8|1176.2|1177|1176.2|1175.4|1174.8|26259
1643271210000|2022-01-27 08:13:30|1176.4|1175.8|1178|1177.2|1178|1177.4|1176|1175.4|16037
1643271220000|2022-01-27 08:13:40|1178.6|1177.4|1179.6|1179|1179.6|1179|1178|1177.4|47473
1643271230000|2022-01-27 08:13:50|1179.4|1178.8|1179.8|1179|1180|1179|1178.8|1178|17377
1643271240000|2022-01-27 08:14:00|1180|1178.8|1179.4|1178.6|1180|1179|1178.6|1178|6919
1643271250000|2022-01-27 08:14:10|1179.6|1179|1179.8|1179.2|1180|1179.2|1179|1178.4|200
1643271260000|2022-01-27 08:14:20|1179.6|1178.8|1179|1178.4|1179.8|1179|1179|1178.4|8266
1643271270000|2022-01-27 08:14:30|1179.2|1178.6|1179.4|1178.8|1179.4|1178.8|1179|1178.4|0
1643271400000|2022-01-27 08:16:40|1178|1177.8|1184|1183.4|1184|1183.4|1178|1177.8|56165
1643271410000|2022-01-27 08:16:50|1185|1183.6|1185|1184.4|1185|1184.6|1183.8|1182.8|34406
1643271420000|2022-01-27 08:17:00|1184.8|1184.2|1183.2|1182.6|1184.8|1184.2|1182.2|1181.6|29975
1643271430000|2022-01-27 08:17:10|1183|1181.4|1182.4|1181.2|1183.2|1182.4|1180.6|1179.6|24315
1643271440000|2022-01-27 08:17:20|1180.6|1180.4|1178.4|1177.4|1182.4|1181.6|1178|1177|29734
1643271450000|2022-01-27 08:17:30|1178.6|1177.8|1178.4|1177.6|1179.2|1178.2|1177.6|1176.6|18125
1643271460000|2022-01-27 08:17:40|1178|1177.4|1177.4|1176.8|1178.4|1177.6|1176.4|1175.6|32455
1643271470000|2022-01-27 08:17:50|1177.2|1176.6|1175|1174|1177.2|1176.8|1174|1173.2|19321
1643271480000|2022-01-27 08:18:00|1174.6|1173.8|1173.6|1172.8|1175.4|1175|1173.2|1172.4|27174
1643271490000|2022-01-27 08:18:10|1174|1173|1173|1172.4|1174|1173.6|1173|1172|5282
1643271500000|2022-01-27 08:18:20|1173.2|1172.6|1171.6|1170.6|1173.6|1172.8|1171|1170|23676
1643271510000|2022-01-27 08:18:30|1171.8|1170.8|1171.6|1170.8|1173|1172|1171.4|1170.6|1978
1643271520000|2022-01-27 08:18:40|1171.8|1171|1171.6|1171|1172.4|1171.6|1171.4|1170.6|4684
1643271530000|2022-01-27 08:18:50|1171.4|1170.6|1170|1169.2|1171.4|1170.6|1169.2|1168.2|16850
1643271540000|2022-01-27 08:19:00|1170.2|1169.4|1169.4|1168.4|1170.2|1169.8|1168.6|1167.8|24413
1643271550000|2022-01-27 08:19:10|1169.6|1168.6|1170.4|1169.6|1170.8|1170.4|1169.6|1168.6|5221
1643271560000|2022-01-27 08:19:20|1170.6|1169.8|1170.4|1169.4|1170.6|1170|1170.4|1169.4|0
1643271570000|2022-01-27 08:19:30|1171|1169.6|1171.2|1170.4|1171.4|1170.8|1170.4|1169.4|18750
1643271580000|2022-01-27 08:19:40|1171|1170.2|1170.8|1170.2|1171.2|1170.4|1170.2|1169.4|2253
1643271590000|2022-01-27 08:19:50|1171.2|1169.8|1170.4|1170|1171.2|1170|1169.2|1168.6|3850
1643271600000|2022-01-27 08:20:00|1170.6|1170.2|1170.2|1169.6|1171.2|1170.4|1169.8|1169.4|4190
1643271610000|2022-01-27 08:20:10|1170.4|1169.8|1173.2|1172.6|1173.2|1172.6|1170.4|1169.8|11668
1643271620000|2022-01-27 08:20:20|1172.8|1172.2|1173.8|1173.2|1174.4|1173.4|1172.6|1172.2|6067
1643271630000|2022-01-27 08:20:30|1174|1173.4|1175.8|1175.2|1176.2|1175.6|1174|1173.4|24499
1643271640000|2022-01-27 08:20:40|1176|1175.4|1174.8|1174|1176.6|1176|1173.6|1172.8|27789
1643271650000|2022-01-27 08:20:50|1174.6|1174.2|1178.2|1177.4|1178.2|1177.6|1174.6|1174|49959
1643271660000|2022-01-27 08:21:00|1178|1177.6|1177.6|1177.2|1179|1178.8|1177.6|1176.6|13915
1643271670000|2022-01-27 08:21:10|1177.8|1177.4|1177.8|1176.8|1178.2|1177.6|1177.4|1176.8|953
1643271680000|2022-01-27 08:21:20|1177.6|1177.2|1176.4|1175.6|1177.8|1177.2|1176.2|1175.6|8347
1643271690000|2022-01-27 08:21:30|1176.6|1176|1176.8|1176|1177|1176.4|1176.2|1175.6|7089
1643271700000|2022-01-27 08:21:40|1176.6|1175.8|1175|1174.4|1176.6|1175.8|1175|1174.4|19063
1643271710000|2022-01-27 08:21:50|1175.2|1174.6|1175|1174.4|1176.2|1175.6|1174.8|1174.4|18556
1643271720000|2022-01-27 08:22:00|1175.2|1174.6|1175.4|1174.6|1176.2|1175.4|1174.8|1174.6|5808
1643271730000|2022-01-27 08:22:10|1175.6|1174.8|1177|1176.4|1177|1176.4|1175.4|1174.8|10324
1643271740000|2022-01-27 08:22:20|1176.6|1176.2|1176.2|1175.6|1176.8|1176.2|1176.2|1175.6|251
1643271750000|2022-01-27 08:22:30|1176.4|1175.4|1175.2|1174.6|1176.4|1175.4|1175|1174.6|3944
1643271760000|2022-01-27 08:22:40|1175.4|1174.8|1174.8|1174.6|1175.4|1175|1174.8|1174.6|50
1643271770000|2022-01-27 08:22:50|1175.2|1174.8|1174.8|1174.2|1175.4|1174.8|1174.6|1174|11685
1643271780000|2022-01-27 08:23:00|1174.6|1174|1174.2|1173.6|1174.6|1174.2|1174|1173.4|5235
1643271790000|2022-01-27 08:23:10|1174|1173.8|1174.4|1173.4|1174.6|1174|1173.8|1173.4|8576
1643271800000|2022-01-27 08:23:20|1174.2|1173.6|1173.8|1173.4|1174.6|1174.2|1173.8|1173.4|2446
1643271810000|2022-01-27 08:23:30|1173.6|1173|1173.4|1173|1173.6|1173.2|1172.6|1172.2|20665
1643271820000|2022-01-27 08:23:40|1173.2|1172.6|1175|1174.6|1175.4|1174.8|1173.2|1172.6|10841
1643271830000|2022-01-27 08:23:50|1174.8|1174.4|1177.4|1176.8|1177.8|1177.2|1174.8|1174.2|13941
1643271840000|2022-01-27 08:24:00|1177.6|1177|1177.8|1177|1177.8|1177.4|1175.6|1174.8|49251
1643271850000|2022-01-27 08:24:10|1177.4|1177.2|1178.2|1177.6|1178.6|1177.8|1177.4|1177|7942
1643271860000|2022-01-27 08:24:20|1178.4|1177.8|1179.6|1178.8|1179.6|1179|1178.2|1177.6|24565
1643271870000|2022-01-27 08:24:30|1180|1179|1180|1179.4|1180|1179.4|1179.2|1178.8|6069
1643271880000|2022-01-27 08:24:40|1179.8|1179.2|1179.2|1178.6|1179.8|1179.4|1179|1178|14412
1643271890000|2022-01-27 08:24:50|1179.4|1178.8|1179.8|1179.6|1179.8|1179.6|1178.8|1178.4|9546
1643271900000|2022-01-27 08:25:00|1179.6|1179.4|1182.4|1182|1183.2|1182.4|1179.6|1179.2|18463
1643271910000|2022-01-27 08:25:10|1182|1181.8|1183|1182.4|1183.2|1182.6|1181.2|1180.6|29494
1643271920000|2022-01-27 08:25:20|1182.6|1182.2|1181.6|1180.8|1183.6|1182.8|1181|1180.6|27814
1643271930000|2022-01-27 08:25:30|1181.4|1180.6|1179.2|1178.8|1181.4|1180.6|1179.2|1178.6|30562
1643271940000|2022-01-27 08:25:40|1179.6|1179|1180|1179.2|1180|1179.4|1179.2|1178.8|3122
1643271950000|2022-01-27 08:25:50|1179.8|1179.4|1179.6|1179|1180.2|1179.4|1179.2|1178.8|9931
1643271960000|2022-01-27 08:26:00|1180|1179.2|1179.2|1178.6|1180.4|1179.6|1179.2|1178.6|4641
1643271970000|2022-01-27 08:26:10|1179|1178.4|1178.8|1178|1179|1178.6|1178.2|1178|9360
1643271980000|2022-01-27 08:26:20|1178.6|1177.8|1178.2|1177.6|1178.8|1178.6|1177.8|1177.4|4334
1643271990000|2022-01-27 08:26:30|1178|1177.4|1178.4|1177.6|1179.2|1178.4|1177.4|1177|25093
1643272000000|2022-01-27 08:26:40|1178.2|1177.8|1178|1177.4|1178.4|1177.8|1177.6|1177.2|2110
1643272010000|2022-01-27 08:26:50|1177.8|1177|1176.2|1175.6|1178|1177|1175.8|1175.2|17581
1643272020000|2022-01-27 08:27:00|1175.8|1175.4|1176.4|1175.4|1177.2|1176.6|1175.6|1175.2|1432
1643272030000|2022-01-27 08:27:10|1176.2|1175.6|1176|1175.4|1176.8|1176.2|1175.8|1175.4|1383
1643272040000|2022-01-27 08:27:20|1176.2|1175.6|1176|1175.4|1176.2|1175.6|1175.6|1175.2|4108
1643272050000|2022-01-27 08:27:30|1175.8|1175.2|1175.8|1175.2|1176|1175.2|1175.2|1174.6|4459
1643272060000|2022-01-27 08:27:40|1175.4|1175|1177|1176.4|1177|1176.4|1175.4|1174.8|2036
1643272070000|2022-01-27 08:27:50|1177.2|1176.6|1177.6|1177|1177.6|1177|1176.6|1176|1945
1643272080000|2022-01-27 08:28:00|1177.4|1176.6|1177.4|1176.6|1177.8|1177|1176.8|1176.2|2039
1643272090000|2022-01-27 08:28:10|1177|1176.4|1179|1178.2|1179|1178.4|1177|1176.4|5035
1643272100000|2022-01-27 08:28:20|1178.6|1178|1178.6|1177.8|1178.6|1178|1177.8|1177.4|5655
1643272110000|2022-01-27 08:28:30|1178.4|1178|1177.2|1176.8|1178.6|1178.2|1176.8|1176.6|13004
1643272120000|2022-01-27 08:28:40|1177|1176.6|1177|1176.4|1177.2|1176.8|1176.6|1176.4|957
1643272130000|2022-01-27 08:28:50|1176.8|1176.6|1176.2|1175.6|1177.4|1177|1176|1175.6|14677
1643272140000|2022-01-27 08:29:00|1176.4|1176.2|1176|1175.2|1176.8|1176.2|1175.6|1175.2|4227
1643272150000|2022-01-27 08:29:10|1175.8|1175|1175.6|1175.2|1175.8|1175.4|1175|1174.4|6999
1643272160000|2022-01-27 08:29:20|1176|1175.4|1176.2|1175.6|1176.4|1175.8|1175.6|1175.2|2951
1643272170000|2022-01-27 08:29:30|1176.4|1175.8|1175.6|1175.2|1176.6|1176|1175.6|1175.2|499
1643272180000|2022-01-27 08:29:40|1175.8|1174.8|1175.6|1175|1175.8|1175.4|1175.2|1174.8|5542
1643272190000|2022-01-27 08:29:50|1175.8|1175.2|1175.4|1175|1175.8|1175.4|1175.4|1175|500
1643272200000|2022-01-27 08:30:00|1175.8|1175.2|1177.4|1176.6|1177.4|1176.6|1175.4|1175|5944
1643272210000|2022-01-27 08:30:10|1177.2|1176.4|1177.4|1177|1177.4|1177|1176.8|1176.4|1000
1643272220000|2022-01-27 08:30:20|1177.6|1177.2|1178.6|1178.2|1179|1178.6|1177.4|1177|15897
1643272230000|2022-01-27 08:30:30|1178.8|1178.4|1178.4|1178|1179|1178.4|1178.2|1177.8|6452
1643272240000|2022-01-27 08:30:40|1178.2|1177.8|1180|1179.6|1180|1179.6|1178.2|1177.8|11511
1643272250000|2022-01-27 08:30:50|1180.2|1179.8|1179.2|1178.4|1180.6|1180.2|1178.8|1178.4|35030
1643272260000|2022-01-27 08:31:00|1179|1178.6|1180|1179.4|1180|1179.4|1178.8|1178.6|1482
1643272270000|2022-01-27 08:31:10|1179.8|1179.2|1181|1180.4|1181.2|1180.6|1179.6|1179.2|3592
1643272280000|2022-01-27 08:31:20|1180.8|1180.2|1181.2|1180.6|1181.6|1181|1180.4|1180|1689
1643272290000|2022-01-27 08:31:30|1181.4|1180.8|1181.8|1181.2|1182.2|1181.6|1181|1180.4|5181
1643272300000|2022-01-27 08:31:40|1181.6|1181.4|1182.4|1181.8|1182.4|1182|1181.6|1181.2|1169
1643272310000|2022-01-27 08:31:50|1182.6|1182|1181.4|1181|1182.6|1182|1181.2|1180.8|2297
1643272320000|2022-01-27 08:32:00|1181.6|1181.2|1181.6|1181.2|1181.8|1181.4|1181.4|1181|1345
1643272330000|2022-01-27 08:32:10|1181.4|1181.4|1180.8|1180.4|1181.6|1181.4|1180.8|1180.4|7146
1643272340000|2022-01-27 08:32:20|1181|1180.6|1181|1180.4|1181|1180.6|1180.8|1180.4|1291
1643272350000|2022-01-27 08:32:30|1180.8|1180|1180.6|1180.2|1181|1180.4|1180.4|1180|2985
1643272360000|2022-01-27 08:32:40|1180.8|1180.4|1181.4|1180.6|1181.4|1180.8|1180.8|1180.4|2129
1643272370000|2022-01-27 08:32:50|1181.2|1180.8|1180.8|1180.6|1181.4|1181|1180.6|1180.2|2598
1643272380000|2022-01-27 08:33:00|1180.6|1180.4|1180.8|1180.4|1180.8|1180.6|1180|1179.8|13401
1643272390000|2022-01-27 08:33:10|1181|1180.6|1180.8|1180.2|1181|1180.6|1180.8|1180|13549
1643272400000|2022-01-27 08:33:20|1180.6|1180|1182.8|1182.2|1183.2|1182.6|1180.4|1180|64748
1643272410000|2022-01-27 08:33:30|1182.6|1182.4|1182.6|1181.8|1182.8|1182.6|1180.8|1180.4|76870
1643272420000|2022-01-27 08:33:40|1182.4|1181.6|1181.8|1181.2|1183|1182.2|1181.4|1181|14633
1643272430000|2022-01-27 08:33:50|1182|1181.4|1183.2|1182.6|1183.4|1182.6|1182|1181.4|10381
1643272440000|2022-01-27 08:34:00|1183|1182.4|1183.4|1182.8|1183.4|1183|1182.8|1182.4|2772
1643272450000|2022-01-27 08:34:10|1183.2|1182.6|1183|1182.4|1183.2|1182.6|1182.8|1182.4|28
1643272460000|2022-01-27 08:34:20|1182.8|1182.6|1183.6|1183.2|1184|1183.8|1182.4|1182.2|37098
1643272470000|2022-01-27 08:34:30|1183.8|1183.6|1185|1184.6|1185|1184.6|1183.8|1183.4|14920
1643272480000|2022-01-27 08:34:40|1185.4|1184.8|1185.8|1185.2|1186.8|1186.2|1185.2|1184.6|25343
1643272490000|2022-01-27 08:34:50|1186|1185.4|1185.4|1185|1186.2|1185.8|1185.4|1184.8|6359
1643272500000|2022-01-27 08:35:00|1185.6|1185.2|1186.2|1185.8|1186.2|1185.8|1185.4|1185.2|10283
1643272510000|2022-01-27 08:35:10|1186.4|1186|1185.2|1185|1186.6|1186|1185|1184.8|9083
1643272520000|2022-01-27 08:35:20|1185.4|1184.8|1186|1185.4|1186|1185.4|1185.4|1184.8|2310
1643272530000|2022-01-27 08:35:30|1185.8|1185.2|1187|1186.6|1187|1186.6|1185.6|1185.2|12218
1643272540000|2022-01-27 08:35:40|1186.8|1186.8|1187.4|1187|1187.4|1187|1186.8|1186.6|2543
1643272550000|2022-01-27 08:35:50|1187.6|1187.2|1187.8|1187.4|1188|1187.6|1187.6|1187|7221
1643272560000|2022-01-27 08:36:00|1188|1187.6|1188|1187.4|1188.8|1188.4|1187.8|1187.4|40773
1643272570000|2022-01-27 08:36:10|1187.8|1187.2|1188|1187.8|1188.2|1187.8|1187.2|1186.8|6523
1643272580000|2022-01-27 08:36:20|1187.8|1187.6|1186.6|1186.2|1187.8|1187.6|1186.6|1186.2|8054
1643272590000|2022-01-27 08:36:30|1186.8|1186.4|1186.8|1186.2|1186.8|1186.6|1186.6|1186.2|2850
1643272600000|2022-01-27 08:36:40|1186.6|1186.4|1187|1186.4|1187.4|1186.8|1186.6|1186.2|5022
1643272610000|2022-01-27 08:36:50|1186.8|1186.6|1186.6|1186.2|1187|1186.8|1186.4|1186|9475
1643272620000|2022-01-27 08:37:00|1186.8|1186.4|1186.8|1186.2|1187|1186.4|1185.8|1185.2|6277
1643272630000|2022-01-27 08:37:10|1186.6|1186.4|1186.8|1186.2|1187|1186.6|1186.6|1186.2|647
1643272640000|2022-01-27 08:37:20|1187|1186.4|1186.8|1186.2|1187|1186.6|1186.4|1186|1688
1643272650000|2022-01-27 08:37:30|1186.6|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186.2|1487
1643272660000|2022-01-27 08:37:40|1186|1185.8|1185.8|1185.2|1186.6|1186|1185.4|1185|57614
1643272670000|2022-01-27 08:37:50|1186|1185.4|1185.8|1185|1186.4|1185.8|1185.4|1185|7916
1643272680000|2022-01-27 08:38:00|1185.6|1185.2|1184.6|1183.8|1185.8|1185.2|1184.6|1183.8|8577
1643272690000|2022-01-27 08:38:10|1184.4|1184|1185|1184.4|1185|1184.4|1184.4|1184|446
1643272700000|2022-01-27 08:38:20|1185.2|1184.6|1185.6|1185.2|1185.8|1185.2|1184.4|1184|32098
1643272710000|2022-01-27 08:38:30|1185.4|1185.4|1185.2|1184.6|1185.4|1185.4|1184.4|1184|11145
1643272720000|2022-01-27 08:38:40|1185|1184.4|1187|1186.2|1187|1186.4|1184.6|1184|14875
1643272730000|2022-01-27 08:38:50|1186.6|1185.4|1187|1186.6|1187|1186.6|1186.2|1185.4|24064
1643272740000|2022-01-27 08:39:00|1187.4|1186.8|1187.2|1186.8|1187.8|1187.2|1187|1186.6|7901
1643272750000|2022-01-27 08:39:10|1187.4|1186.6|1187.6|1187.4|1188|1187.4|1187.4|1186.6|6398
1643272760000|2022-01-27 08:39:20|1187.8|1187.2|1188|1187.4|1188.4|1188|1187.8|1187|7902
1643272770000|2022-01-27 08:39:30|1188.2|1187.6|1188.2|1187.6|1188.6|1188|1187.8|1187.4|3633
1643272780000|2022-01-27 08:39:40|1188.4|1187.8|1188.6|1188.2|1188.8|1188.2|1188.2|1187.8|1301
1643272790000|2022-01-27 08:39:50|1188.8|1188.4|1189|1188.6|1189|1188.6|1188.2|1187.8|11913
1643272800000|2022-01-27 08:40:00|1189.2|1188.8|1189.2|1188.6|1189.6|1189.2|1189|1188.6|5525
1643272810000|2022-01-27 08:40:10|1189.4|1189|1189.4|1189|1190|1189.8|1189|1188.6|41060
1643272820000|2022-01-27 08:40:20|1189.6|1189.2|1189.2|1188.6|1189.6|1189.2|1189|1188.6|9234
1643272830000|2022-01-27 08:40:30|1189|1188.8|1189.6|1189|1189.6|1189.2|1188.8|1188.6|3543
1643272840000|2022-01-27 08:40:40|1189.4|1188.8|1189.6|1189.2|1189.6|1189.2|1189|1188.6|4705
1643272850000|2022-01-27 08:40:50|1189.4|1189.4|1189.8|1189.2|1190|1189.6|1189.4|1189.2|1488
1643272860000|2022-01-27 08:41:00|1189.6|1189.4|1188.6|1188.2|1189.6|1189.4|1188.6|1188.2|6342
1643272870000|2022-01-27 08:41:10|1188.8|1188.4|1188.6|1188.2|1189.2|1188.6|1188.6|1188.2|1199
1643272880000|2022-01-27 08:41:20|1188.8|1188.4|1188.8|1188.2|1189|1188.6|1188.4|1188|13640
1643272890000|2022-01-27 08:41:30|1188.6|1188|1188|1187.6|1188.8|1188|1187.8|1187.6|2555
1643272900000|2022-01-27 08:41:40|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187|1994
1643272910000|2022-01-27 08:41:50|1187.4|1187|1186.6|1186|1187.4|1187|1186.2|1185.8|2770
1643272920000|2022-01-27 08:42:00|1186.8|1186.2|1186|1185.4|1186.8|1186.4|1185.8|1185.4|1800
1643272930000|2022-01-27 08:42:10|1186.2|1185.6|1185.8|1185.6|1186.2|1185.8|1185.8|1185.6|1000
1643272940000|2022-01-27 08:42:20|1185.6|1185.4|1185.2|1184.8|1185.6|1185.4|1185|1184.6|2105
1643272950000|2022-01-27 08:42:30|1185|1185|1184|1183.4|1185.6|1185.4|1183.8|1183.4|35811
1643272960000|2022-01-27 08:42:40|1183.8|1183.2|1182.6|1182.2|1183.8|1183.2|1182.6|1182.2|13837
1643272970000|2022-01-27 08:42:50|1182.4|1182|1182.6|1182|1182.6|1182.2|1182|1181.8|1044
1643272980000|2022-01-27 08:43:00|1182.4|1182.2|1182|1181.6|1182.6|1182.4|1182|1181.4|6631
1643272990000|2022-01-27 08:43:10|1182.2|1181.4|1181.8|1181.2|1182.6|1182|1181.6|1181|2270
1643273000000|2022-01-27 08:43:20|1182|1181.6|1182.8|1182.2|1182.8|1182.2|1182|1181.4|4576
1643273010000|2022-01-27 08:43:30|1183|1182.4|1182.8|1182.2|1183|1182.4|1182.6|1182.2|398
1643273020000|2022-01-27 08:43:40|1182.6|1182.4|1182.2|1181.6|1182.8|1182.4|1182|1181.6|3776
1643273030000|2022-01-27 08:43:50|1182|1181.8|1182.2|1181.6|1182.2|1181.8|1181.8|1181.6|749
1643273040000|2022-01-27 08:44:00|1182|1182|1182.6|1182|1182.6|1182.2|1181.8|1181.4|27160
1643273050000|2022-01-27 08:44:10|1182|1181.8|1181.2|1180.6|1182|1181.8|1181|1180.6|29421
1643273060000|2022-01-27 08:44:20|1181|1180.8|1181.6|1181.2|1181.6|1181.4|1181|1180.8|10920
1643273070000|2022-01-27 08:44:30|1181|1181.4|1181.6|1181.4|1181.6|1181.4|1181|1180.8|10298
1643273080000|2022-01-27 08:44:40|1181.4|1181.2|1181.6|1181|1181.6|1181.2|1181.4|1181|2107
1643273090000|2022-01-27 08:44:50|1181.4|1180.8|1182.8|1182.2|1183|1182.4|1181|1180.6|6056
1643273100000|2022-01-27 08:45:00|1182.6|1182|1182.6|1181.8|1182.8|1182|1182|1181.4|1253
1643273110000|2022-01-27 08:45:10|1182.4|1182|1183.4|1182.8|1183.4|1182.8|1182.4|1182|1289
1643273120000|2022-01-27 08:45:20|1183.6|1183.2|1183.6|1183|1184|1183.2|1183.4|1183|0
1643273130000|2022-01-27 08:45:30|1183.4|1183.2|1184.2|1184|1184.2|1184|1183.2|1183|31605
1643273140000|2022-01-27 08:45:40|1184.4|1183.6|1184.4|1184|1184.8|1184.2|1183.6|1183.2|7538
1643273150000|2022-01-27 08:45:50|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.4|1184|689
1643273160000|2022-01-27 08:46:00|1184.6|1184|1184.6|1184|1184.8|1184.6|1184.4|1184|3348
1643273170000|2022-01-27 08:46:10||1184.2||1184.2||1184.4||1184.2|2676
1643273180000|2022-01-27 08:46:20|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.4|7762
1643273190000|2022-01-27 08:46:30|1185.2|1184.6|1187.6|1187|1188|1187.4|1184.8|1184.6|46948
1643273200000|2022-01-27 08:46:40|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1186.6|1186.4|8034
1643273210000|2022-01-27 08:46:50|1187.6|1187.2|1187.8|1187.2|1188|1187.6|1187.6|1187|4330
1643273220000|2022-01-27 08:47:00|1188|1187.6|1187.4|1187.2|1188.4|1187.6|1187.2|1187|2473
1643273230000|2022-01-27 08:47:10|1187.2|1187|1187.8|1187.6|1188|1187.6|1187.2|1187|22475
1643273240000|2022-01-27 08:47:20|1188|1187.8|1188.4|1188.2|1188.4|1188.2|1187.8|1187.6|9768
1643273250000|2022-01-27 08:47:30|1188.6|1188.4|1188.6|1188.2|1189.4|1188.8|1188.6|1188|11051
1643273260000|2022-01-27 08:47:40|1188.4|1188|1188.4|1187.8|1188.4|1188.2|1188|1187.6|4798
1643273270000|2022-01-27 08:47:50|1188.6|1188|1188.8|1188.4|1189.2|1188.8|1188|1187.6|22294
1643273280000|2022-01-27 08:48:00|1188.6|1188.2|1189.2|1188.6|1189.6|1189|1188.2|1188|21549
1643273290000|2022-01-27 08:48:10|1189.4|1188.8|1190|1189.6|1190|1189.6|1189.2|1188.8|5153
1643273300000|2022-01-27 08:48:20|1190.4|1189.8|1190.6|1190.2|1191|1190.4|1190|1189.8|9431
1643273310000|2022-01-27 08:48:30|1190.4|1190.4|1189.4|1189|1191|1190.4|1189.2|1189|13048
1643273320000|2022-01-27 08:48:40|1189.2|1188.8|1187.8|1187.4|1189.6|1189.2|1187.6|1187.2|8775
1643273330000|2022-01-27 08:48:50|1188|1187.2|1187.6|1187.2|1188|1187.4|1187|1186.8|8853
1643273340000|2022-01-27 08:49:00|1187.8|1187.4|1187|1186.4|1188.4|1187.8|1186.8|1186.4|6607
1643273350000|2022-01-27 08:49:10|1186.8|1186.6|1187.4|1187|1187.6|1187.2|1186.6|1186.4|11402
1643273360000|2022-01-27 08:49:20|1187.2|1186.8|1188|1187.6|1188|1187.6|1187.2|1186.8|1509
1643273370000|2022-01-27 08:49:30|1188.2|1187.8|1189|1188.8|1189|1188.8|1188|1187.8|11852
1643273380000|2022-01-27 08:49:40|1189.4|1189|1189.6|1189.2|1190|1189.4|1189.4|1189|4135
1643273390000|2022-01-27 08:49:50|1189.8|1189.4|1189.8|1189.4|1190|1189.6|1189.2|1188.8|5598
1643273400000|2022-01-27 08:50:00|1190|1189.6|1191|1190.6|1191|1190.8|1190|1189.4|8472
1643273410000|2022-01-27 08:50:10|1190.8|1190.8|1189.8|1189.4|1190.8|1190.8|1189.2|1188.6|25594
1643273420000|2022-01-27 08:50:20|1190|1189.6|1188.2|1187.6|1190.2|1189.8|1188|1187.4|7086
1643273430000|2022-01-27 08:50:30|1188.4|1187.8|1187|1186.4|1188.6|1188|1186.8|1186.4|1516
1643273440000|2022-01-27 08:50:40|1187.2|1186.6|1187.6|1187.2|1188.4|1187.8|1187|1186.6|5099
1643273450000|2022-01-27 08:50:50|1187.4|1187|1186.4|1185.8|1187.4|1187|1186.2|1185.8|3566
1643273460000|2022-01-27 08:51:00|1186.2|1186|1187.4|1187|1187.6|1187|1186.2|1185.8|12239
1643273470000|2022-01-27 08:51:10|1187.6|1187.2|1188.6|1188.2|1188.8|1188.2|1187.6|1187.2|700
1643273480000|2022-01-27 08:51:20|1188.4|1188|1188.2|1187.6|1188.6|1188.2|1188|1187.6|4386
1643273490000|2022-01-27 08:51:30|1188|1187.8|1188.4|1188|1188.6|1188|1187.6|1187.2|5944
1643273500000|2022-01-27 08:51:40|1188.2|1187.8|1188.2|1187.6|1188.4|1188|1187.8|1187.2|6715
1643273510000|2022-01-27 08:51:50|1188.4|1187.8|1187.8|1187.2|1188.8|1188.4|1187.6|1187.2|4976
1643273520000|2022-01-27 08:52:00|1188|1187.4|1187.8|1187.4|1188|1187.4|1187.4|1187|1248
1643273530000|2022-01-27 08:52:10|1188|1187.6|1189.2|1188.6|1189.2|1188.6|1188|1187.6|3905
1643273540000|2022-01-27 08:52:20|1189|1188.8|1188.8|1188.2|1189.2|1188.8|1188.4|1188|5091
1643273550000|2022-01-27 08:52:30|1188.4|1188|1188.4|1188|1188.8|1188.2|1188.2|1188|2437
1643273560000|2022-01-27 08:52:40|1188.2|1187.8|1189.6|1188.8|1189.6|1188.8|1188.2|1187.8|5337
1643273570000|2022-01-27 08:52:50|1189.4|1189|1189|1188.2|1189.6|1189.2|1188.4|1187.8|2389
1643273580000|2022-01-27 08:53:00|1188.8|1188.4|1190.4|1189.6|1190.4|1190|1188.8|1188.4|2244
1643273590000|2022-01-27 08:53:10|1190.2|1189.8|1190.4|1189.8|1190.4|1190|1189.6|1189.2|5806
1643273600000|2022-01-27 08:53:20|1190.2|1190|1190|1189.4|1190.6|1190|1189.8|1189.4|1846
1643273610000|2022-01-27 08:53:30|1190.2|1189.6|1189.8|1189.4|1190.2|1189.8|1189.4|1189.2|23233
1643273620000|2022-01-27 08:53:40|1189.6|1189.2|1190.4|1190|1190.4|1190|1189.6|1189.2|4191
1643273630000|2022-01-27 08:53:50|1190.6|1190.2|1191|1190.4|1191|1190.6|1190.4|1190.2|8672
1643273640000|2022-01-27 08:54:00|1191.4|1190.6|1190.6|1190|1191.8|1191.2|1190.2|1190|34766
1643273650000|2022-01-27 08:54:10|1190.4|1190.2|1189.8|1189.4|1190.8|1190.4|1189.6|1189.2|23895
1643273660000|2022-01-27 08:54:20|1189.6|1189.2|1189.4|1189|1189.8|1189.4|1189.2|1189|12250
1643273670000|2022-01-27 08:54:30|1189.2|1189.2|1188.8|1188.2|1189.4|1189.2|1188.4|1188|13267
1643273680000|2022-01-27 08:54:40|1189|1188.4|1190.2|1189.4|1190.2|1189.6|1188.8|1188.4|53017
1643273690000|2022-01-27 08:54:50|1190|1189.2|1189.4|1189|1190|1189.2|1189.2|1189|5451
1643273700000|2022-01-27 08:55:00|1189.6|1189.2|1189.4|1188.8|1190|1189.6|1189.2|1188.6|10709
1643273710000|2022-01-27 08:55:10|1189.2|1189|1189.2|1188.8|1190|1189.6|1189|1188.6|7372
1643273720000|2022-01-27 08:55:20|1189.4|1189|1191.4|1191|1191.6|1191|1189.4|1189|9168
1643273730000|2022-01-27 08:55:30|1191.2|1190.8|1192|1191.4|1192|1191.4|1190.8|1190.6|10921
1643273740000|2022-01-27 08:55:40|1191.8|1191.2|1192|1191.6|1192.6|1192.2|1191.4|1191|17849
1643273750000|2022-01-27 08:55:50|1192.2|1191.4|1192.4|1191.8|1192.6|1192.2|1191.6|1191.4|5426
1643273760000|2022-01-27 08:56:00|1192.6|1192|1193|1192.4|1193|1192.6|1192.6|1192|4163
1643273770000|2022-01-27 08:56:10|1192.8|1192.8|1193|1192.8|1193|1192.8|1192.8|1192.6|15127
1643273780000|2022-01-27 08:56:20|1193.4|1193|1193.4|1193|1194|1193.6|1193.2|1192.8|10674
1643273790000|2022-01-27 08:56:30|1193.6|1192.8|1193.8|1193.4|1194|1193.6|1193|1192.8|26647
1643273800000|2022-01-27 08:56:40|1193.6|1193.2|1194.8|1194.4|1195|1194.4|1193.4|1193.2|16526
1643273810000|2022-01-27 08:56:50|1195|1194.6|1196|1195.2|1196|1195.4|1195|1194.6|26776
1643273820000|2022-01-27 08:57:00|1195.8|1195.4|1196.8|1196.2|1197|1196.4|1195.8|1195.4|10705
1643273830000|2022-01-27 08:57:10|1196.6|1196|1196.4|1195.8|1196.8|1196|1195.6|1195.2|6226
1643273840000|2022-01-27 08:57:20|1196.2|1195.4|1195.6|1195.2|1196.6|1196.2|1195.6|1195.2|8101
1643273850000|2022-01-27 08:57:30|1195.8|1195.4|1196.4|1195.8|1196.4|1196.2|1195.8|1195.4|18478
1643273860000|2022-01-27 08:57:40|1196.2|1196.2|1196.8|1196.2|1197|1196.4|1196|1196.2|9944
1643273870000|2022-01-27 08:57:50|1197|1196.4|1197|1196.4|1197.4|1196.8|1196.8|1196.4|8644
1643273880000|2022-01-27 08:58:00|1197.2|1196.6|1196.8|1196|1197.2|1196.8|1196.4|1196|4131
1643273890000|2022-01-27 08:58:10|1196.6|1195.8|1197.2|1196.8|1197.4|1197|1196.2|1195.8|10714
1643273900000|2022-01-27 08:58:20|1197.4|1197|1197.4|1197|1197.6|1197.2|1197.2|1196.8|4177
1643273910000|2022-01-27 08:58:30|1197.2|1196.8|1195.4|1194.8|1197.4|1196.8|1195.2|1194.6|11064
1643273920000|2022-01-27 08:58:40|1195.2|1194.6|1194.8|1194.4|1195.4|1194.8|1194.4|1194|13020
1643273930000|2022-01-27 08:58:50|1195|1194.6|1195.4|1195|1195.8|1195.2|1194.8|1194.6|11620
1643273940000|2022-01-27 08:59:00|1195.6|1195.2|1196|1195.6|1196|1195.6|1194.4|1194|29807
1643273950000|2022-01-27 08:59:10|1195.8|1195.4|1197.2|1196.8|1198|1197.4|1195.8|1195.4|15963
1643273960000|2022-01-27 08:59:20|1197.4|1197|1197.6|1197.4|1198|1197.8|1197.4|1197|14565
1643273970000|2022-01-27 08:59:30|1198|1197.2|1198.4|1198.2|1199|1198.6|1197.8|1197.2|43198
1643273980000|2022-01-27 08:59:40|1198.6|1198|1198.2|1197.6|1198.8|1198|1198|1197.6|3562
1643273990000|2022-01-27 08:59:50|1198.6|1197.8|1197.8|1197.2|1198.6|1198|1197.8|1197.2|10221
1643274000000|2022-01-27 09:00:00|1197.6|1197.4|1197|1196.6|1198.4|1197.8|1196.6|1196.2|10689
1643274010000|2022-01-27 09:00:10|1196.8|1196.4|1196.4|1195.8|1196.8|1196.6|1195.4|1194.8|11869
1643274020000|2022-01-27 09:00:20|1196.8|1196|1195.4|1195.2|1196.8|1196.2|1195.4|1195|3296
1643274030000|2022-01-27 09:00:30|1195.6|1195|1196.4|1195.8|1196.6|1195.8|1195.6|1194.8|6954
1643274040000|2022-01-27 09:00:40|1196.2|1196|1195|1194.8|1196.4|1196|1195|1194.8|2829
1643274050000|2022-01-27 09:00:50|1195.2|1194.6|1196.6|1195.8|1196.6|1196|1195|1194.6|2912
1643274060000|2022-01-27 09:01:00|1196.8|1196|1196.8|1196.2|1196.8|1196.2|1196.8|1195.8|8
1643274070000|2022-01-27 09:01:10|1196.6|1196|1196.4|1195.8|1196.6|1196.2|1195.4|1194.8|3018
1643274080000|2022-01-27 09:01:20|1196.6|1196|1196.4|1195.8|1196.6|1196|1196|1195.6|0
1643274090000|2022-01-27 09:01:30|1196.2|1196|1197.2|1196.6|1197.6|1197|1196|1196|1197
1643274100000|2022-01-27 09:01:40|1197.4|1196.8|1197.8|1197.2|1197.8|1197.4|1197.4|1196.8|0
1643274110000|2022-01-27 09:01:50|1198|1197.4|1198.2|1197.6|1198.6|1198|1198|1197.4|480
1643274120000|2022-01-27 09:02:00|1197.8|1197.4|1197.8|1197|1198|1197.8|1197.2|1196.8|13645
1643274130000|2022-01-27 09:02:10|1198|1197.2|1198.4|1198|1198.4|1198|1197.8|1197.2|5784
1643274140000|2022-01-27 09:02:20|1198.6|1198.2|1198.4|1197.8|1198.8|1198.2|1198.4|1197.8|291
1643274150000|2022-01-27 09:02:30|1198.2|1198|1198.4|1197.8|1198.4|1198|1197.8|1197.4|3865
1643274160000|2022-01-27 09:02:40|1198.2|1198|1198.4|1197.8|1199|1198.4|1198.2|1197.8|1782
1643274170000|2022-01-27 09:02:50|1198.6|1198|1198.8|1198.4|1198.8|1198.4|1198.4|1198|1447
1643274180000|2022-01-27 09:03:00|1198.6|1198.2|1198.6|1198|1199|1198.4|1198|1197.8|2190
1643274190000|2022-01-27 09:03:10|1198.8|1198.2|1198.8|1198.2|1199|1198.4|1198.6|1198.2|1500
1643274200000|2022-01-27 09:03:20|1198.6|1197.8|1198.6|1198.2|1198.8|1198.2|1198.4|1197.8|5519
1643274210000|2022-01-27 09:03:30|1198.4|1198|1198.4|1198|1198.6|1198|1198.2|1197.8|1803
1643274220000|2022-01-27 09:03:40|1198.2|1197.8|1198.8|1198.2|1199|1198.6|1198.2|1197.8|4536
1643274230000|2022-01-27 09:03:50|1198.6|1198|1198.2|1197.8|1198.6|1198.2|1198.2|1197.8|542
1643274240000|2022-01-27 09:04:00|1198|1197.6|1197.4|1197|1198.6|1198|1197.2|1196.8|6944
1643274250000|2022-01-27 09:04:10|1197.6|1196.8|1197.4|1197|1197.8|1197.2|1197.2|1196.8|0
1643274270000|2022-01-27 09:04:30|1197.2|1196.8|1198.4|1197.8|1198.6|1198|1197.2|1196.8|45944
1643274280000|2022-01-27 09:04:40|1198.2|1197.6|1198.4|1197.8|1198.4|1197.8|1198|1197.6|5199
1643274290000|2022-01-27 09:04:50|1198.2|1198|1198.8|1198.4|1198.8|1198.4|1198.2|1197.6|11650
1643274300000|2022-01-27 09:05:00|1199|1198.6|1198.8|1198.4|1199.6|1199.2|1198.6|1198.2|47309
1643274310000|2022-01-27 09:05:10|1198.6|1198.2|1199.8|1199.4|1199.8|1199.6|1198.6|1198.2|51406
1643274320000|2022-01-27 09:05:20|1199.6|1199.6|1199.8|1199.2|1199.8|1199.6|1199.6|1199.2|11599
1643274330000|2022-01-27 09:05:30|1200|1199.4|1202.6|1202|1203|1202.8|1200|1199.4|163839
1643274340000|2022-01-27 09:05:40|1202.4|1202.2|1203.8|1203.4|1203.8|1203.6|1202.4|1202|28405
1643274350000|2022-01-27 09:05:50|1204|1203.6|1205.4|1205|1207.4|1206.8|1203.6|1203.2|191690
1643274360000|2022-01-27 09:06:00|1205.2|1204.6|1204|1203.6|1205.6|1205|1204|1203.6|44651
1643274370000|2022-01-27 09:06:10|1203.8|1203.4|1202.4|1202|1203.8|1203.4|1202.2|1202|59246
1643274380000|2022-01-27 09:06:20|1202.2|1202.2|1203.6|1203.2|1204.6|1204|1202.2|1202.2|54109
1643274390000|2022-01-27 09:06:30|1203.8|1203.4|1205.2|1204.6|1205.2|1204.6|1203.8|1203.2|30510
1643274400000|2022-01-27 09:06:40|1204.8|1204.4|1204.8|1204.2|1205.2|1204.8|1204.6|1204.2|4607
1643274410000|2022-01-27 09:06:50|1204.6|1204|1204.2|1203.8|1205.2|1204.6|1204|1203.8|16391
1643274420000|2022-01-27 09:07:00|1204|1203.6|1202.6|1202.4|1204.2|1203.8|1202.2|1201.6|16449
1643274430000|2022-01-27 09:07:10|1202.8|1202.2|1202.6|1202|1202.8|1202.2|1201.8|1201.2|16940
1643274440000|2022-01-27 09:07:20|1202.2|1201.8|1201|1200.4|1202.4|1202|1200.6|1200.2|20444
1643274450000|2022-01-27 09:07:30|1201.2|1200.6|1200.8|1200.2|1201.2|1200.8|1200.4|1199.8|18276
1643274460000|2022-01-27 09:07:40|1200.6|1200|1200.8|1200.2|1201|1200.4|1200.4|1199.8|2913
1643274470000|2022-01-27 09:07:50|1200.6|1200.4|1200.4|1199.8|1200.8|1200.4|1200.2|1199.8|500
1643274480000|2022-01-27 09:08:00|1200.8|1200|1200|1199.4|1201|1200.4|1199.6|1199.2|7692
1643274490000|2022-01-27 09:08:10|1200.2|1199.6|1198.4|1197.8|1200.2|1199.8|1198.4|1197.8|5099
1643274500000|2022-01-27 09:08:20|1198.6|1198|1198.4|1198|1199|1198.8|1197.8|1197.4|22873
1643274510000|2022-01-27 09:08:30|1198.2|1197.8|1197.6|1197|1198.6|1198|1197.6|1197|3434
1643274520000|2022-01-27 09:08:40|1197.4|1196.8|1196.8|1196.2|1197.4|1196.8|1196.8|1196.2|216
1643274530000|2022-01-27 09:08:50|1196.6|1196.4|1197.2|1196.6|1197.6|1197|1196.6|1196.2|9999
1643274540000|2022-01-27 09:09:00|1197.4|1196.8|1196.8|1196.4|1197.4|1196.8|1196.6|1196.2|2671
1643274550000|2022-01-27 09:09:10|1196.6|1196.2|1193.2|1192.8|1196.8|1196.4|1192.4|1192|155171
1643274560000|2022-01-27 09:09:20|1193.4|1193|1193.6|1193|1193.8|1193.6|1192.8|1192.2|14361
1643274570000|2022-01-27 09:09:30|1193.4|1192.8|1193.2|1192.6|1193.4|1193|1192.8|1192.4|1740
1643274580000|2022-01-27 09:09:40|1193.4|1192.8|1193.2|1192.6|1193.6|1193|1193.2|1192.6|1558
1643274590000|2022-01-27 09:09:50|1193|1191.6|1191|1190.2|1193|1191.8|1190.6|1190.2|42755
1643274600000|2022-01-27 09:10:00|1190.8|1190.4|1191.2|1190.4|1191.6|1191|1190.8|1190.2|8815
1643274610000|2022-01-27 09:10:10|1190.8|1190|1190.2|1189.4|1190.8|1190.2|1189.8|1189.2|19259
1643274620000|2022-01-27 09:10:20|1190.4|1189.6|1190.6|1190.2|1191|1190.6|1190|1189.4|16538
1643274630000|2022-01-27 09:10:30|1190.4|1190|1189.4|1189|1190.4|1190.2|1189.4|1189|5484
1643274640000|2022-01-27 09:10:40|1189.6|1188.8|1189.8|1189|1189.8|1189.2|1189|1188.4|3773
1643274650000|2022-01-27 09:10:50|1190|1189.4|1189|1188.4|1190|1189.4|1189|1188.4|2411
1643274660000|2022-01-27 09:11:00|1188.8|1188.6|1189.6|1189.2|1190.2|1189.6|1188.8|1188.4|13176
1643274670000|2022-01-27 09:11:10|1189.4|1189|1190.2|1189.4|1190.2|1189.4|1189.4|1188.8|32
1643274680000|2022-01-27 09:11:20|1190.4|1189.6|1189.4|1188.8|1190.4|1189.8|1189.2|1188.8|1000
1643274690000|2022-01-27 09:11:30|1189.2|1189|1190|1189.4|1190|1189.4|1189.2|1188.8|350
1643274700000|2022-01-27 09:11:40|1190.2|1189.6|1190|1189.4|1190.4|1189.8|1189.4|1189|4385
1643274710000|2022-01-27 09:11:50|1189.8|1189|1190|1189.6|1190.8|1190|1189.6|1189|5627
1643274720000|2022-01-27 09:12:00|1190.2|1189.4|1190.4|1189.8|1191|1190.2|1189.8|1189.2|195448
1643274730000|2022-01-27 09:12:10|1190.2|1190|1190.2|1189.8|1190.6|1190|1190.2|1189.8|91
1643274740000|2022-01-27 09:12:20|1190|1189.6|1190|1189.4|1190.2|1189.6|1189.6|1189.2|7016
1643274750000|2022-01-27 09:12:30|1189.8|1189.8|1190.8|1190|1190.8|1190.2|1189.6|1189.8|5056
1643274760000|2022-01-27 09:12:40|1191|1189.6|1191.2|1190.8|1191.6|1191|1190.2|1189.6|7873
1643274770000|2022-01-27 09:12:50|1191.4|1191|1191.6|1191.2|1191.8|1191.2|1191.4|1190.8|735
1643274780000|2022-01-27 09:13:00|1191.4|1191|1191.4|1190.8|1191.4|1191|1190.6|1190|3561
1643274790000|2022-01-27 09:13:10|1191.6|1191.2|1191.6|1190.8|1192.2|1191.4|1191.2|1190.8|2827
1643274800000|2022-01-27 09:13:20|1191.4|1190.6|1190.4|1189.8|1191.4|1190.6|1189.6|1189.4|90388
1643274810000|2022-01-27 09:13:30|1190.6|1190|1190|1189.2|1190.6|1190|1189.6|1189|2159
1643274820000|2022-01-27 09:13:40|1189.8|1189|1189.6|1189.2|1189.8|1189.2|1189.2|1188.8|1972
1643274830000|2022-01-27 09:13:50|1189.8|1189|1190|1189.4|1190.2|1189.8|1189.6|1189|630
1643274840000|2022-01-27 09:14:00|1189.8|1189.2|1188|1187.6|1190|1189.4|1187.8|1187.6|15984
1643274850000|2022-01-27 09:14:10|1188.2|1187.8|1187.8|1187.4|1188.4|1187.8|1187.6|1187.4|4170
1643274860000|2022-01-27 09:14:20|1188|1187.6|1186.8|1186.2|1188.4|1187.8|1186.4|1186|22124
1643274870000|2022-01-27 09:14:30|1186.6|1186.4|1187.2|1186.6|1187.6|1187.2|1186.6|1186.2|1365
1643274880000|2022-01-27 09:14:40|1187|1186.4|1187.2|1186.4|1187.2|1186.6|1186.2|1186|1405
1643274890000|2022-01-27 09:14:50|1187|1186.6|1185.6|1185|1187.4|1187|1184.8|1184.4|23992
1643274900000|2022-01-27 09:15:00|1185.8|1185.2|1186.6|1186|1186.6|1186.2|1185.8|1185.2|13147
1643274910000|2022-01-27 09:15:10|1186.2|1185.8|1187.4|1186.6|1187.6|1187|1186.2|1185.8|1600
1643274920000|2022-01-27 09:15:20|1187.2|1186.4|1186.4|1185.8|1187.2|1186.4|1185.8|1185.4|4662
1643274930000|2022-01-27 09:15:30|1186.2|1185.6|1186|1185.6|1186.4|1185.8|1185.6|1185.2|18285
1643274940000|2022-01-27 09:15:40|1185.8|1185.4|1186|1185.6|1186.2|1185.6|1185.2|1184.4|10892
1643274950000|2022-01-27 09:15:50|1186.2|1185.8|1186.6|1186|1186.8|1186.2|1186.2|1185.6|1629
1643274960000|2022-01-27 09:16:00|1186.8|1186.2|1187.8|1187.2|1188.4|1187.6|1186.4|1186|5879
1643274970000|2022-01-27 09:16:10|1187.6|1187.4|1185.8|1185.2|1187.8|1187.4|1185.6|1185.2|2089
1643274980000|2022-01-27 09:16:20|1186|1185|1186.2|1185.4|1186.2|1185.4|1185.6|1185|567
1643274990000|2022-01-27 09:16:30|1186.4|1185.6|1186|1185.4|1186.4|1185.8|1185.8|1185.2|108
1643275000000|2022-01-27 09:16:40|1185.8|1185.2|1185|1184.2|1186|1185.4|1184.8|1184|673
1643275010000|2022-01-27 09:16:50|1184.8|1184.4|1185.8|1185|1185.8|1185.2|1184.8|1184.4|1359
1643275020000|2022-01-27 09:17:00|1185.4|1185.2|1184.8|1184.2|1185.8|1185.2|1184.8|1184.2|2554
1643275030000|2022-01-27 09:17:10|1185|1184.6|1185.2|1184.6|1185.4|1185|1185|1184.2|3629
1643275040000|2022-01-27 09:17:20|1185|1184.4|1185|1184.4|1185.4|1184.8|1184.8|1184.4|500
1643275050000|2022-01-27 09:17:30|1184.8|1184.6|1186.4|1185.8|1186.4|1185.8|1184.8|1184.4|3368
1643275060000|2022-01-27 09:17:40|1186|1185.6|1186.4|1186|1186.4|1186.2|1186|1185.6|2000
1643275070000|2022-01-27 09:17:50|1186.2|1185.8|1186.4|1185.8|1186.4|1185.8|1186|1185.6|0
1643275080000|2022-01-27 09:18:00|1186.6|1186|1186.4|1186|1186.8|1186.4|1186.4|1185.8|5027
1643275090000|2022-01-27 09:18:10|1186.2|1185.8|1185.8|1185.2|1186.4|1185.8|1185.6|1184.8|11133
1643275100000|2022-01-27 09:18:20|1186|1185.4|1187.8|1187.4|1187.8|1187.4|1186|1185.4|953
1643275110000|2022-01-27 09:18:30|1188|1187.6|1188|1187.6|1188|1187.8|1187.6|1187.2|14993
1643275120000|2022-01-27 09:18:40|1187.8|1187.4|1188|1187.2|1188|1187.4|1187.8|1187.2|383
1643275130000|2022-01-27 09:18:50|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.2|3469
1643275140000|2022-01-27 09:19:00|1188.2|1187.4|1188.2|1187.8|1188.6|1188|1188|1187.4|4447
1643275150000|2022-01-27 09:19:10|1188.4|1188|1188.8|1188.4|1188.8|1188.6|1188.4|1187.8|2518
1643275160000|2022-01-27 09:19:20|1189|1188.2|1189.4|1188.8|1190|1189.8|1188.8|1188.2|4345
1643275180000|2022-01-27 09:19:40|1189.2|1188.6|1189.4|1189|1189.6|1189|1188.4|1188.2|2384
1643275190000|2022-01-27 09:19:50|1189.2|1188.8|1189.2|1188.6|1189.2|1188.8|1189|1188.6|1000
1643275200000|2022-01-27 09:20:00|1189|1188.2|1187.8|1187.2|1189|1188.6|1187.8|1187.2|8806
1643275210000|2022-01-27 09:20:10|1188|1187.6|1188.6|1188.2|1188.8|1188.6|1188|1187.4|5689
1643275220000|2022-01-27 09:20:20|1188.4|1188.4|1188.6|1188.2|1189.4|1188.6|1188.4|1188.2|1431
1643275230000|2022-01-27 09:20:30|1188.8|1188.4|1188|1187.4|1189|1188.4|1187.4|1187.2|24
1643275240000|2022-01-27 09:20:40|1187.8|1187.2|1188|1187.4|1188.4|1187.8|1187.6|1187.2|12257
1643275250000|2022-01-27 09:20:50|1187.8|1187.6|1188.6|1188|1188.6|1188.2|1187.6|1187.2|0
1643275260000|2022-01-27 09:21:00|1188.8|1188.2|1189.8|1189.4|1190|1189.6|1188.8|1188.2|13791
1643275270000|2022-01-27 09:21:10|1189.6|1189.2|1189.4|1188.8|1189.6|1189.2|1188.8|1188.4|14447
1643275280000|2022-01-27 09:21:20|1189.6|1189|1189.6|1189|1189.6|1189.2|1189.2|1188.6|115
1643275290000|2022-01-27 09:21:30|1189.8|1189.2|1190|1189.4|1190.4|1189.8|1189.6|1189|529
1643275300000|2022-01-27 09:21:40|1189.8|1189.2|1190.4|1189.8|1190.8|1190.4|1189.4|1189|14771
1643275310000|2022-01-27 09:21:50|1190.2|1189.6|1190.6|1190.2|1190.6|1190.2|1190|1189.4|718
1643275320000|2022-01-27 09:22:00|1190.4|1190|1189.2|1188.8|1190.6|1190|1189|1188.6|2412
1643275330000|2022-01-27 09:22:10|1189.4|1189|1189.2|1188.6|1189.6|1189.2|1189|1188.4|81
1643275340000|2022-01-27 09:22:20|1189|1188.4|1188.6|1187.8|1189.4|1188.6|1188.4|1187.8|2986
1643275350000|2022-01-27 09:22:30|1188.4|1188|1188.6|1188|1188.8|1188.2|1188.4|1187.8|170
1643275360000|2022-01-27 09:22:40|1188.4|1187.8|1188|1187.6|1188.4|1187.8|1188|1187.6|150
1643275370000|2022-01-27 09:22:50|1188.2|1187.8|1188|1187.6|1188.2|1187.8|1188|1187.6|0
1643275380000|2022-01-27 09:23:00|1188.2|1187.4|1188|1187.6|1188.2|1187.6|1187.6|1187.2|3983
1643275390000|2022-01-27 09:23:10|1187.8|1187.4|1188.4|1188|1188.4|1188|1187.6|1187.2|2480
1643275400000|2022-01-27 09:23:20|1188.2|1187.8|1186.2|1185.8|1188.2|1187.8|1186|1185.6|9209
1643275410000|2022-01-27 09:23:30|1186|1185.6|1185.4|1184.6|1186|1185.6|1184.6|1184.2|17922
1643275420000|2022-01-27 09:23:40|1185.2|1184.8|1185.2|1184.6|1185.2|1185|1185|1184.6|1306
1643275430000|2022-01-27 09:23:50|1185.4|1184.8|1184.4|1183.8|1185.4|1185|1184.4|1183.8|11296
1643275440000|2022-01-27 09:24:00|1184.2|1183.6|1184|1183.6|1184.2|1183.8|1183.4|1183.2|3336
1643275450000|2022-01-27 09:24:10|1184.2|1183.4|1184.8|1184.2|1184.8|1184.4|1184.2|1183.4|3756
1643275460000|2022-01-27 09:24:20|1185|1184.4|1186.2|1185.6|1186.4|1185.8|1185|1184.4|5001
1643275470000|2022-01-27 09:24:30|1186.6|1185.8|1186.6|1186|1186.8|1186|1185.8|1185.4|15126
1643275480000|2022-01-27 09:24:40|1186.8|1186.2|1187|1186.6|1187.2|1186.8|1186.6|1186.2|4524
1643275490000|2022-01-27 09:24:50|1187.2|1185.8|1185.6|1185.2|1187.2|1186|1185.4|1185|19072
1643275500000|2022-01-27 09:25:00|1185.4|1185|1185|1184.6|1185.8|1185.2|1185|1184.6|11189
1643275510000|2022-01-27 09:25:10|1184.8|1184.4|1184|1183.2|1184.8|1184.4|1183.8|1183.2|1924
1643275520000|2022-01-27 09:25:20|1183.8|1183.4|1183.4|1183|1184|1183.6|1183.4|1183|1692
1643275530000|2022-01-27 09:25:30|1183.6|1183.2|1183.4|1183|1183.8|1183.2|1183.2|1183|37
1643275540000|2022-01-27 09:25:40|1183.2|1182.8|1183.6|1183.2|1184|1183.4|1183|1182.6|1071
1643275550000|2022-01-27 09:25:50|1184|1183.4|1183.4|1183.2|1184|1183.6|1183.4|1183.2|5550
1643275560000|2022-01-27 09:26:00|1183.2|1183|1184|1183.4|1184.2|1183.8|1182.6|1182.2|1660
1643275570000|2022-01-27 09:26:10|1184.2|1183.6|1184.6|1184|1184.6|1184.2|1184.2|1183.6|2630
1643275580000|2022-01-27 09:26:20|1184.4|1184.2|1185.6|1185|1185.6|1185|1184.4|1184.2|13813
1643275590000|2022-01-27 09:26:30|1185.4|1184.8|1185.6|1185|1186.2|1185.6|1185.2|1184.8|3969
1643275600000|2022-01-27 09:26:40|1185.4|1184.8|1185.8|1185.2|1185.8|1185.2|1185|1184.6|0
1643275610000|2022-01-27 09:26:50|1186|1185.4|1186.2|1185.6|1186.6|1186.2|1186|1185.4|7335
1643275620000|2022-01-27 09:27:00|1186.4|1186|1186.4|1186|1187.2|1186.8|1186.2|1185.6|23621
1643275630000|2022-01-27 09:27:10|1186.6|1185.4|1185.6|1185.4|1186.6|1185.6|1185.4|1185.2|21232
1643275640000|2022-01-27 09:27:20|1185.4|1185.2|1185.8|1185.2|1186|1185.6|1185|1184.6|2422
1643275650000|2022-01-27 09:27:30|1185.6|1184.8|1185.2|1184.6|1185.8|1185|1184.8|1184.6|10957
1643275660000|2022-01-27 09:27:40|1185.4|1184.8|1184.6|1184|1185.8|1185.4|1184.2|1183.6|27703
1643275670000|2022-01-27 09:27:50|1184.8|1183.8|1185.2|1184.6|1185.2|1184.6|1184.6|1183.8|483
1643275680000|2022-01-27 09:28:00|1185.4|1184.8|1185|1184.4|1185.8|1185.4|1185|1184.4|16099
1643275690000|2022-01-27 09:28:10|1184.8|1184.2|1185.6|1184.8|1185.6|1184.8|1184.8|1184.2|0
1643275700000|2022-01-27 09:28:20|1185.4|1185|1183.4|1183|1185.4|1185|1183.4|1182.8|12965
1643275710000|2022-01-27 09:28:30|1183.2|1182.8|1183.6|1182.8|1183.6|1183|1182.8|1182.4|3210
1643275720000|2022-01-27 09:28:40|1183.4|1182.6|1184.4|1183.8|1184.4|1184|1182.4|1182|19349
1643275730000|2022-01-27 09:28:50|1184.2|1184|1185.2|1184.6|1185.4|1184.8|1184.2|1183.6|0
1643275740000|2022-01-27 09:29:00|1185.4|1184.8|1185.2|1184.6|1185.4|1184.8|1185|1184.4|50
1643275750000|2022-01-27 09:29:10|1185.4|1184.8|1185.2|1184.6|1185.6|1185|1184.4|1184|14532
1643275760000|2022-01-27 09:29:20|1185|1184.8|1185.2|1184.8|1185.4|1185|1184.8|1184.4|6709
1643275770000|2022-01-27 09:29:30|1185.6|1185|1186.2|1185.6|1186.2|1185.6|1185.2|1184.6|13971
1643275780000|2022-01-27 09:29:40|1186.4|1185.8|1187.4|1187|1187.4|1187|1186.4|1185.8|0
1643275790000|2022-01-27 09:29:50|1187.6|1187.2|1189|1188.6|1189|1188.6|1187|1186.6|5057
1643275800000|2022-01-27 09:30:00|1189.2|1188.8|1190.4|1190.2|1190.4|1190.2|1189.2|1188.8|9292
1643275810000|2022-01-27 09:30:10|1190.6|1190.4|1194.8|1194.4|1195|1194.8|1190.6|1190.4|28179
1643275820000|2022-01-27 09:30:20|1195|1194.6|1194.6|1194|1196|1195.6|1194|1193.6|26583
1643275830000|2022-01-27 09:30:30|1194.4|1193.8|1196|1195.4|1196.4|1195.8|1194.2|1193.8|10480
1643275840000|2022-01-27 09:30:40|1195.8|1195.2|1196.2|1195.4|1196.2|1195.8|1195.6|1195.2|6167
1643275850000|2022-01-27 09:30:50|1196.4|1195.8|1196.6|1196|1196.6|1196|1195|1194.4|14427
1643275860000|2022-01-27 09:31:00|1196.4|1195.8|1197|1196.2|1197|1196.4|1196|1195.4|3852
1643275870000|2022-01-27 09:31:10|1196.8|1196.4|1196.4|1195.8|1197|1196.4|1196|1195.6|4720
1643275880000|2022-01-27 09:31:20|1196|1195.6|1196.4|1195.6|1196.4|1196|1195.8|1195.6|3838
1643275890000|2022-01-27 09:31:30|1196.6|1196|1196.2|1195.6|1196.6|1196|1196|1195.6|0
1643275900000|2022-01-27 09:31:40|1196|1195.8|1196.2|1195.6|1196.4|1195.8|1195.6|1195.4|14142
1643275910000|2022-01-27 09:31:50|1196|1195.4|1195.8|1195.4|1196.2|1195.6|1195.6|1195.4|6687
1643275920000|2022-01-27 09:32:00|1196|1195.2|1196|1195.4|1196|1195.6|1195.6|1195|2136
1643275930000|2022-01-27 09:32:10|1195.8|1195.8|1195.2|1194.8|1196.2|1196|1195.2|1194.8|4939
1643275940000|2022-01-27 09:32:20|1195.4|1195|1195|1194.4|1195.6|1195.2|1195|1194.4|1479
1643275950000|2022-01-27 09:32:30|1194.8|1194.2|1194.2|1193.4|1194.8|1194.2|1194|1193.4|276
1643275960000|2022-01-27 09:32:40|1194|1193.6|1194.4|1193.8|1194.8|1194.2|1194|1193.6|194
1643275970000|2022-01-27 09:32:50|1194.2|1193.6|1193.4|1192.8|1194.2|1193.6|1193.2|1192.4|4150
1643275980000|2022-01-27 09:33:00|1193.2|1192.6|1193.6|1193|1193.6|1193|1192.4|1191.8|3120
1643275990000|2022-01-27 09:33:10|1193.8|1193.2|1193.6|1193.2|1194|1193.4|1193.6|1193.2|1123
1643276000000|2022-01-27 09:33:20|1193.4|1193|1193.4|1192.8|1193.4|1193|1192.8|1192.2|1021
1643276010000|2022-01-27 09:33:30|1193.6|1193.2|1192.2|1191.6|1194.2|1193.4|1192.2|1191.4|4098
1643276020000|2022-01-27 09:33:40|1192|1191.2|1192.6|1192.2|1192.6|1192.2|1191.8|1191|2919
1643276030000|2022-01-27 09:33:50|1192.4|1192|1192.4|1192|1193|1192.6|1192|1191.8|6572
1643276040000|2022-01-27 09:34:00|1192.6|1191.8|1192.6|1192.2|1192.6|1192.2|1192.2|1191.8|724
1643276050000|2022-01-27 09:34:10|1192.4|1192|1192.4|1191.8|1192.6|1192.2|1192|1191.8|1224
1643276060000|2022-01-27 09:34:20|1192.2|1192|1192.8|1192.2|1192.8|1192.2|1192.2|1191.8|717
1643276070000|2022-01-27 09:34:30|1193.2|1192.4|1192.4|1192|1193.2|1192.8|1192.4|1192|2684
1643276080000|2022-01-27 09:34:40|1192.2|1191.8|1191.4|1191|1192.2|1191.8|1190.6|1190|7652
1643276090000|2022-01-27 09:34:50|1191.6|1191.2|1192|1191.4|1192.2|1191.8|1191.6|1191|1065
1643276100000|2022-01-27 09:35:00|1191.8|1191.6|1192.6|1191.8|1192.6|1192|1191.8|1191.4|466
1643276110000|2022-01-27 09:35:10|1192.4|1192|1194.6|1194|1194.6|1194.2|1192.2|1191.8|1343
1643276120000|2022-01-27 09:35:20|1194.4|1194.2|1193.8|1193.4|1194.8|1194.4|1193.8|1193.4|10300
1643276130000|2022-01-27 09:35:30|1194|1193.6|1194|1193.4|1194.2|1193.6|1193.8|1193.4|0
1643276140000|2022-01-27 09:35:40|1193.8|1193.6|1194|1193.4|1194.2|1193.8|1193.6|1193.4|958
1643276150000|2022-01-27 09:35:50|1193.8|1193.6|1194.2|1193.6|1194.2|1193.6|1193.4|1193|1383
1643276160000|2022-01-27 09:36:00|1194.4|1193.8|1194.6|1194|1194.8|1194.2|1194.4|1193.8|0
1643276170000|2022-01-27 09:36:10|1195|1194.2|1195|1194.6|1195|1194.6|1194.8|1194.2|382
1643276180000|2022-01-27 09:36:20|1195.2|1194.8|1194|1193.4|1195.6|1195|1193.4|1193|8615
1643276190000|2022-01-27 09:36:30|1194.2|1193.6|1194|1193.2|1194.2|1193.8|1193.8|1193.2|1000
1643276200000|2022-01-27 09:36:40|1193.8|1193.4|1193.2|1192.4|1194.4|1194|1193|1192.4|1717
1643276210000|2022-01-27 09:36:50|1193|1192.2|1192.8|1192.2|1193.4|1192.8|1192.8|1192.2|4494
1643276220000|2022-01-27 09:37:00|1193|1192.4|1193.8|1193.2|1194.2|1193.6|1192.8|1192.2|1570
1643276230000|2022-01-27 09:37:10|1194|1193.4|1194|1193.4|1194|1193.6|1193.4|1192.8|1263
1643276240000|2022-01-27 09:37:20|1194.2|1193.6|1194.2|1193.6|1194.2|1193.8|1193.8|1193.4|0
1643276250000|2022-01-27 09:37:30|1194.4|1193.8|1194.4|1193.8|1194.6|1194|1194|1193.6|1270
1643276260000|2022-01-27 09:37:40|1194.2|1194|1195.6|1195.2|1195.6|1195.2|1194.2|1193.8|5797
1643276270000|2022-01-27 09:37:50|1195.8|1195.4|1195.8|1195.6|1196|1195.6|1195.4|1195.2|4821
1643276280000|2022-01-27 09:38:00|1196|1195.4|1195.8|1195.2|1196|1195.4|1195.2|1194.8|2422
1643276290000|2022-01-27 09:38:10|1195.6|1195.6|1196.4|1196|1196.6|1196|1195.6|1195.6|1605
1643276300000|2022-01-27 09:38:20|1196.6|1196.2|1196.8|1196.4|1197.2|1196.4|1196.2|1195.6|3589
1643276310000|2022-01-27 09:38:30|1196.6|1196|1197.2|1196.8|1197.2|1196.8|1196|1195.6|4007
1643276320000|2022-01-27 09:38:40|1197.4|1197|1197.4|1197.2|1197.8|1197.2|1197.2|1196.8|2700
1643276330000|2022-01-27 09:38:50|1197.6|1197|1197.2|1196.8|1197.8|1197.2|1197|1196.6|1901
1643276340000|2022-01-27 09:39:00|1197.4|1197|1197.8|1197.4|1198|1197.6|1197.4|1197|823
1643276350000|2022-01-27 09:39:10|1198|1197.6|1197.4|1197|1198|1197.6|1197.4|1197|1469
1643276360000|2022-01-27 09:39:20|1197.6|1197.2|1197.8|1197.2|1198|1197.4|1197.6|1197.2|2199
1643276370000|2022-01-27 09:39:30|1198|1197.4|1197.2|1196.8|1198|1197.6|1197.2|1196.8|8689
1643276380000|2022-01-27 09:39:40|1197|1196.4|1197.2|1196.4|1197.2|1196.6|1196.6|1196|975
1643276390000|2022-01-27 09:39:50|1197|1196.6|1197|1196.4|1197.4|1196.6|1196.8|1196.2|200
1643276400000|2022-01-27 09:40:00|1196.8|1196.2|1197.2|1196.8|1197.6|1196.8|1196.8|1196.2|100
1643276410000|2022-01-27 09:40:10|1197|1196.6|1197.2|1196.6|1197.4|1196.6|1196.8|1196.2|1226
1643276420000|2022-01-27 09:40:20|1197|1196.8|1197.6|1197|1197.6|1197.2|1197|1196.8|2225
1643276430000|2022-01-27 09:40:30|1197.8|1197.2|1198|1197.4|1198|1197.4|1197.4|1197.2|18
1643276440000|2022-01-27 09:40:40|1198.2|1197.6|1198|1197.2|1198.6|1198|1197.6|1197.2|12753
1643276450000|2022-01-27 09:40:50|1197.8||1197.8||1197.8||1197.6||0
1643276460000|2022-01-27 09:41:00|1198|1197.4|1198.8|1198.6|1198.8|1198.6|1197.8|1197.4|2296
1643276470000|2022-01-27 09:41:10|1199|1198.8|1198.8|1198.2|1199.8|1199.2|1198.6|1198|26569
1643276480000|2022-01-27 09:41:20|1198.6|1198|1198.4|1198|1198.8|1198.2|1198.4|1198|0
1643276490000|2022-01-27 09:41:30|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1198|1197.6|1349
1643276500000|2022-01-27 09:41:40|1198.4|1198|1198|1197.8|1198.4|1198|1197.8|1197.2|12300
1643276510000|2022-01-27 09:41:50|1198.2|1198|1198.6|1198.4|1199.6|1199.4|1198.2|1198|13209
1643276520000|2022-01-27 09:42:00|1198.8|1198.6|1199.6|1199.2|1199.6|1199.2|1198.8|1198.4|2144
1643276530000|2022-01-27 09:42:10|1199.8|1199.4|1201|1200.4|1201|1200.4|1199.8|1199.4|8352
1643276540000|2022-01-27 09:42:20|1200.4|1200.2|1200.4|1200|1200.8|1200.2|1200.2|1200|9389
1643276550000|2022-01-27 09:42:30|1200.2|1199.8|1200.4|1200|1200.4|1200|1199.8|1199.4|7266
1643276560000|2022-01-27 09:42:40|1200.6|1200.2|1201.4|1201|1201.4|1201|1200.6|1200|5612
1643276570000|2022-01-27 09:42:50|1201.2|1200.8|1201.8|1201.2|1201.8|1201.2|1200.4|1199.6|39794
1643276580000|2022-01-27 09:43:00|1201.4|1201|1201.2|1200.8|1201.4|1201|1201.2|1200.8|3461
1643276590000|2022-01-27 09:43:10|1201|1201|1200|1199.4|1201.4|1201.2|1200|1199.4|7919
1643276600000|2022-01-27 09:43:20|1200.2|1199.6|1200.4|1200|1200.6|1200|1200|1199.6|29
1643276610000|2022-01-27 09:43:30|1200.6|1200.2|1201|1200.4|1201|1200.6|1200.4|1200.2|916
1643276620000|2022-01-27 09:43:40|1200.8||1201||1201||1200.8||120
1643276630000|2022-01-27 09:43:50|1200.8|1200.6|1200.6|1200|1201|1200.8|1200.4|1200|2751
1643276640000|2022-01-27 09:44:00|1200.8|1200.2|1200.6|1200|1201|1200.4|1200.4|1200|0
1643276650000|2022-01-27 09:44:10|1200.4|1200.2|1200.6|1200.2|1200.6|1200.2|1200.4|1200|500
1643276660000|2022-01-27 09:44:20|1200.4|1200|1198.2|1197.6|1200.4|1200|1197.8|1197.6|22195
1643276670000|2022-01-27 09:44:30|1198.4|1197.8|1199.8|1199.2|1200|1199.4|1198.4|1197.8|7878
1643276680000|2022-01-27 09:44:40|1200|1199.4|1199.4|1198.8|1200|1199.4|1198.8|1198.4|11827
1643276690000|2022-01-27 09:44:50|1199.2|1198.6|1198.6|1198.4|1199.4|1198.8|1198.6|1198.4|8890
1643276700000|2022-01-27 09:45:00|1199|1198.6|1199.6|1199.4|1199.8|1199.4|1198.6|1198.4|5100
1643276710000|2022-01-27 09:45:10|1199.8|1199.6|1199.2|1198.6|1200|1199.6|1198.8|1198.4|11017
1643276720000|2022-01-27 09:45:20|1199.4|1198.4|1198.8|1198.6|1199.6|1198.8|1198.8|1198.4|3049
1643276730000|2022-01-27 09:45:30|1199.2|1199|1199.2|1198.6|1199.6|1199|1199|1198.4|1381
1643276740000|2022-01-27 09:45:40|1199.4|1198.8|1199.4|1198.8|1199.6|1199|1199.2|1198.6|512
1643276750000|2022-01-27 09:45:50|1199.6|1199|1200.6|1200|1200.6|1200.2|1199.6|1199|5896
1643276760000|2022-01-27 09:46:00|1201|1200.2|1201|1200.4|1201|1200.8|1201|1200|607
1643276770000|2022-01-27 09:46:10|1200.8|1200.2|1200.4|1199.6|1200.8|1200.4|1200|1199.6|6465
1643276780000|2022-01-27 09:46:20|1200.2|1199.8|1200.4|1200|1200.6|1200.2|1200|1199.8|6287
1643276790000|2022-01-27 09:46:30|1200.2|1199.8|1200.4|1199.8|1201.6|1200.8|1200.2|1199.8|13351
1643276800000|2022-01-27 09:46:40|1200.6|1200|1201|1200.4|1201.2|1200.4|1200.6|1200|5037
1643276810000|2022-01-27 09:46:50|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.2|1200|6605
1643276820000|2022-01-27 09:47:00|1200.6|1200.4|1201.2|1200.8|1201.4|1201|1200.2|1199.8|35886
1643276830000|2022-01-27 09:47:10|1201.4|1201|1201.4|1200.8|1201.6|1201|1201.4|1200.8|29
1643276840000|2022-01-27 09:47:20|1201.2|1201|1200.8|1200.2|1201.2|1201|1200.4|1200|7882
1643276850000|2022-01-27 09:47:30|1200.6|1200|1200.8|1200.4|1201.2|1200.8|1200.2|1199.8|13205
1643276860000|2022-01-27 09:47:40|1201|1200.6|1201.6|1201|1201.6|1201|1201|1200.6|2
1643276870000|2022-01-27 09:47:50|1201.8|1201.2|1201.8|1201.4|1202|1201.4|1201.4|1201|7319
1643276880000|2022-01-27 09:48:00|1201.6|1201.6|1201.6|1201.2|1201.6|1201.6|1201.2|1201|2935
1643276890000|2022-01-27 09:48:10|1201.8|1201.6|1201.6|1201|1202|1201.6|1201.4|1201|6403
1643276900000|2022-01-27 09:48:20|1201.4|1201.2|1201|1200.4|1201.4|1201.2|1201|1200.4|1893
1643276910000|2022-01-27 09:48:30|1200.8|1200.6|1202.4|1201.8|1202.6|1202|1200.8|1200.6|17773
1643276920000|2022-01-27 09:48:40|1202.6|1202|1202|1201.6|1202.8|1202.2|1201.4|1201.2|26336
1643276930000|2022-01-27 09:48:50|1202.2|1201.8|1202.6|1202.2|1203|1202.6|1202.2|1201.8|9635
1643276940000|2022-01-27 09:49:00|1202.8|1202.4|1202.6|1202.2|1203.2|1202.8|1202.2|1202|20402
1643276950000|2022-01-27 09:49:10|1202.8|1202.4|1203.6|1203|1203.8|1203.4|1202.6|1202.4|6202
1643276960000|2022-01-27 09:49:20|1203.8|1203.2|1203|1202.6|1203.8|1203.4|1203|1202.6|3432
1643276970000|2022-01-27 09:49:30|1203.2|1202.8|1203.4|1202.8|1203.8|1203.4|1202.8|1202.2|18768
1643276980000|2022-01-27 09:49:40|1203.6|1203|1203.8|1203.4|1203.8|1203.4|1203|1202.8|4940
1643276990000|2022-01-27 09:49:50|1204|1203.2|1200.4|1199.8|1204|1203.6|1198.6|1198.2|144127
1643277000000|2022-01-27 09:50:00|1200.2|1200.2|1200.6|1200.2|1200.6|1200.2|1199.6|1199.4|7271
1643277010000|2022-01-27 09:50:10|1200.8|1200.4|1201.8|1201|1201.8|1201|1200.8|1200.4|2101
1643277020000|2022-01-27 09:50:20|1201.6|1201.2|1200|1199.4|1201.8|1201.2|1199.8|1199.4|31671
1643277030000|2022-01-27 09:50:30|1200.2|1199.6|1200.2|1199.6|1200.6|1200.2|1200|1199.4|10933
1643277040000|2022-01-27 09:50:40|1200|1199.4|1199.6|1199|1200.4|1200|1199.2|1198.8|29805
1643277050000|2022-01-27 09:50:50|1199.8|1199.2|1200|1199.8|1200|1199.8|1199.6|1199.2|2648
1643277060000|2022-01-27 09:51:00|1200.2|1200|1200.2|1199.8|1200.4|1200.2|1200|1199.8|4409
1643277070000|2022-01-27 09:51:10|1200.4|1200|1200.2|1199.8|1200.6|1200|1199.8|1199.6|11641
1643277080000|2022-01-27 09:51:20|1200.4|1200|1200|1199.8|1200.8|1200.2|1199.8|1199.6|23854
1643277090000|2022-01-27 09:51:30|1200.2|1200|1201|1200.6|1201.2|1200.6|1199.8|1199.6|14145
1643277100000|2022-01-27 09:51:40|1201.2|1200.4|1201.4|1200.8|1201.4|1200.8|1200.6|1200.2|14083
1643277110000|2022-01-27 09:51:50|1201.6|1201|1202|1201.6|1202|1201.6|1201.6|1200.8|1025
1643277120000|2022-01-27 09:52:00|1202.2|1201.8|1203|1202.4|1203|1202.6|1202.2|1201.8|0
1643277130000|2022-01-27 09:52:10|1203.2|1202.6|1203.4|1202.8|1203.6|1203|1203.2|1202.6|319
1643277140000|2022-01-27 09:52:20|1203.6|1203|1203.8|1203.6|1204.4|1203.8|1203.6|1203|8305
1643277150000|2022-01-27 09:52:30|1204|1203.8|1204.6|1204|1204.6|1204|1204|1203.6|7454
1643277160000|2022-01-27 09:52:40|1204.8|1204.2|1205.6|1205.2|1205.6|1205.2|1204.4|1204|4937
1643277170000|2022-01-27 09:52:50|1205.8|1205.4|1200.8|1200|1205.8|1205.4|1199.4|1199.2|101634
1643277180000|2022-01-27 09:53:00|1200.6|1199.8|1201|1200.4|1201.6|1201|1199.6|1199.2|26483
1643277190000|2022-01-27 09:53:10|1201.2|1200.6|1201.4|1200.8|1201.6|1200.8|1200.4|1200.2|14268
1643277200000|2022-01-27 09:53:20|1201.2|1199.8|1200|1199.6|1201.2|1200|1199.4|1198.6|28608
1643277210000|2022-01-27 09:53:30|1199.8|1199.8|1199.6|1199|1199.8|1199.8|1199.4|1199|2079
1643277220000|2022-01-27 09:53:40|1199.4|1199.2|1200|1199.8|1200|1199.8|1199.2|1199.2|566
1643277230000|2022-01-27 09:53:50|1199.8|1199.6|1199.6|1199.2|1199.8|1199.6|1199.2|1199|9524
1643277240000|2022-01-27 09:54:00|1199.8|1199.4|1200|1199.4|1200.2|1199.8|1199.6|1199.2|4453
1643277250000|2022-01-27 09:54:10|1199.8||1199.8||1200||1199.6||850
1643277260000|2022-01-27 09:54:20|1199.6|1199.2|1199.2|1198.6|1199.8|1199.2|1199|1198.6|1539
1643277270000|2022-01-27 09:54:30|1198.6|1198.4|1198.8|1198.4|1199.4|1198.8|1198.2|1198|9267
1643277280000|2022-01-27 09:54:40|1199|1198.2|1199.6|1199|1199.6|1199|1199|1198.2|0
1643277290000|2022-01-27 09:54:50|1199.8|1199.2|1200.2|1199.6|1200.6|1200|1199.6|1199.2|8769
1643277300000|2022-01-27 09:55:00|1200.4|1199.8|1200.4|1199.8|1200.6|1200|1200|1199.6|6292
1643277310000|2022-01-27 09:55:10|1200.2|1200|1199.6|1199|1200.4|1200|1198.8|1198.4|18098
1643277320000|2022-01-27 09:55:20|1199.8|1199.2|1200|1199.4|1200|1199.6|1199.6|1199.2|20
1643277330000|2022-01-27 09:55:30|1200.2|1199.6|1200.8|1200.2|1200.8|1200.2|1200.2|1199.4|2522
1643277340000|2022-01-27 09:55:40|1200.6|1199.8|1200|1199.6|1200.6|1200|1200|1199.6|6868
1643277350000|2022-01-27 09:55:50|1199.8|1199.8|1200|1199.6|1200.2|1199.8|1199.6|1199|4234
1643277360000|2022-01-27 09:56:00|1199.8|1199.2|1200.2|1199.8|1200.2|1199.8|1199.8|1199.2|1655
1643277370000|2022-01-27 09:56:10|1200|1199.6|1200|1199.4|1200.2|1199.8|1199.4|1199|5071
1643277380000|2022-01-27 09:56:20|1199.8|1199.6|1200.2|1199.6|1200.2|1199.6|1199.6|1199.4|2418
1643277390000|2022-01-27 09:56:30|1200.4|1199.8|1200.2|1199.6|1200.4|1199.8|1200|1199.6|0
1643277400000|2022-01-27 09:56:40|1200|1199.4|1199.8|1199.4|1200|1199.6|1199.6|1199.4|147
1643277410000|2022-01-27 09:56:50|1200|1199.6|1199.6|1199.4|1200.2|1199.8|1199.6|1199.4|602
1643277420000|2022-01-27 09:57:00|1199.8|1199.6|1199.2|1198.8|1200|1199.6|1199|1198.6|14514
1643277430000|2022-01-27 09:57:10|1199|1198.6|1198.4|1198|1199.2|1198.8|1198.4|1198|5144
1643277440000|2022-01-27 09:57:20|1198.2|1197.8|1198.6|1198|1198.6|1198.2|1197.8|1197.4|8928
1643277450000|2022-01-27 09:57:30|1198.4|1198.2|1198.6|1198|1198.8|1198.4|1198.4|1197.8|1641
1643277460000|2022-01-27 09:57:40|1198.8|1198.2|1199|1198.4|1199|1198.6|1198.8|1198.2|1191
1643277470000|2022-01-27 09:57:50|1198.8|1198.6|1198.6|1198|1199|1198.6|1198.4|1198|1332
1643277480000|2022-01-27 09:58:00|1198.4|1198.2|1198.6|1198.2|1198.8|1198.4|1198.4|1198|4440
1643277490000|2022-01-27 09:58:10|1198.8|1198|1197.8|1197.4|1198.8|1198|1197.8|1197.4|5372
1643277500000|2022-01-27 09:58:20|1198|1197.6|1198.2|1197.4|1198.2|1197.6|1197.4|1196.8|1304
1643277510000|2022-01-27 09:58:30|1198|1197.6|1198.2|1197.6|1198.6|1198.2|1198|1197.6|3891
1643277520000|2022-01-27 09:58:40|1198|1197.8|1198.8|1198.4|1199|1198.6|1198|1197.6|22
1643277530000|2022-01-27 09:58:50|1199|1198.6|1199.6|1199|1199.6|1199.2|1198.8|1198.4|20
1643277540000|2022-01-27 09:59:00|1199.4|1199.2|1200|1199.8|1200.4|1200|1199.4|1199|9834
1643277550000|2022-01-27 09:59:10|1200.2|1200|1200|1199.4|1200.4|1200|1199.8|1199.2|9972
1643277560000|2022-01-27 09:59:20|1199.8|1199.2|1200|1199.4|1200|1199.4|1199.8|1199.2|0
1643277570000|2022-01-27 09:59:30|1199.8|1199.2|1200|1199.4|1200|1199.6|1199.8|1199.2|61
1643277580000|2022-01-27 09:59:40|1199.8|1199.6|1200.2|1199.8|1200.2|1199.8|1199.4|1199|15806
1643277590000|2022-01-27 09:59:50|1200.4|1200|1201.2|1200.6|1201.2|1200.8|1200.4|1200|1274
1643277600000|2022-01-27 10:00:00|1201.4|1200.8|1201.8|1201.4|1202|1201.8|1201.2|1200.8|3067
1643277610000|2022-01-27 10:00:10|1202|1201.6|1202.8|1202.2|1202.8|1202.4|1202|1201.4|9619
1643277620000|2022-01-27 10:00:20|1202.6|1202|1202.4|1201.8|1202.6|1202.2|1201.8|1201.4|11477
1643277630000|2022-01-27 10:00:30|1202.6|1202|1203|1202.4|1203|1202.4|1202.6|1202|611
1643277640000|2022-01-27 10:00:40|1202.8|1202.2|1202.8|1202.4|1203|1202.4|1202.2|1202|3602
1643277650000|2022-01-27 10:00:50|1203|1202.2|1202.6|1202|1203|1202.4|1202|1201.8|7314
1643277660000|2022-01-27 10:01:00|1202.4|1202.2|1202.6|1202|1202.8|1202.4|1202.4|1202|1500
1643277670000|2022-01-27 10:01:10|1202.4|1201.2|1201.4|1201|1202.4|1201.2|1200.6|1200|27201
1643277680000|2022-01-27 10:01:20|1201.2|1201.2|1201|1200.4|1201.4|1201.2|1201|1200.4|1820
1643277690000|2022-01-27 10:01:30|1201.2|1200.6|1201.6|1201|1201.6|1201|1201.2|1200.4|2207
1643277700000|2022-01-27 10:01:40||1201.2||1201||1201.2||1201|0
1643277710000|2022-01-27 10:01:50|1201.4|1201.2|1201.8|1201.2|1201.8|1201.4|1201.4|1201.2|0
1643277720000|2022-01-27 10:02:00|1201.6|1201|1202.2|1201.8|1202.4|1202|1201.6|1201|356
1643277730000|2022-01-27 10:02:10|1202.4|1202|1202.4|1202.2|1202.6|1202.2|1202.4|1201.8|0
1643277740000|2022-01-27 10:02:20|1202.2|1202|1202|1201.4|1202.6|1202.2|1201.8|1201.4|6205
1643277750000|2022-01-27 10:02:30|1201.8|1201.6|1201.8|1201.4|1202|1201.6|1201.4|1201|3264
1643277760000|2022-01-27 10:02:40|1201.6|1201.2|1202|1201.6|1202|1201.6|1201.6|1201.2|1232
1643277770000|2022-01-27 10:02:50|1202.2|1201.8|1202.4|1202|1202.6|1202|1202.2|1201.8|500
1643277780000|2022-01-27 10:03:00|1202.2|1201.6|1202.2|1201.8|1202.2|1202|1201.8|1201.4|5614
1643277790000|2022-01-27 10:03:10|1202.4|1202|1202|1201.6|1202.8|1202.4|1202|1201.6|3304
1643277800000|2022-01-27 10:03:20|1202.2|1201.8|1202.4|1201.8|1202.6|1201.8|1202.2|1201.8|1825
1643277810000|2022-01-27 10:03:30|1202.6|1202.2|1204.2|1203.6|1204.2|1203.6|1202.6|1202.2|103406
1643277820000|2022-01-27 10:03:40|1204|1203.4|1203|1202.4|1204|1203.4|1202.8|1202.4|12968
1643277830000|2022-01-27 10:03:50|1202.8|1202.6|1203.2|1202.6|1203.2|1202.8|1202.8|1202.4|3327
1643277840000|2022-01-27 10:04:00|1203|1202.8|1204.4|1203.8|1204.4|1203.8|1203|1202.8|9400
1643277850000|2022-01-27 10:04:10|1204.2|1204|1204.2|1203.4|1204.6|1204|1203.8|1203.4|3535
1643277860000|2022-01-27 10:04:20|1204|1203.2|1203.6|1203|1204|1203.6|1203|1202.8|13105
1643277870000|2022-01-27 10:04:30|1203.4|1203.2|1199.8|1199.6|1203.4|1203.2|1199.6|1199|65519
1643277880000|2022-01-27 10:04:40|1199.6|1199.2|1200|1199.6|1200|1199.6|1199.4|1199.2|1367
1643277900000|2022-01-27 10:05:00|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199.6|1199.2|177
1643277910000|2022-01-27 10:05:10|1199.4|1199|1199.4|1199|1199.6|1199.2|1199.2|1198.6|1827
1643277920000|2022-01-27 10:05:20|1199.6|1199.2|1198.8|1198.4|1199.6|1199.2|1198.6|1198.4|1021
1643277930000|2022-01-27 10:05:30|1199|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.4|1591
1643277940000|2022-01-27 10:05:40|1199.2|1198.8|1198.6|1198.2|1199.4|1198.8|1198.6|1198.2|3521
1643277950000|2022-01-27 10:05:50|1198.8|1198.4|1199.6|1199|1199.6|1199.2|1198.8|1198.2|9623
1643277960000|2022-01-27 10:06:00|1199.8|1199.2|1200|1199.8|1200.4|1199.8|1199.8|1199.2|1165
1643277970000|2022-01-27 10:06:10|1200.2|1199.6|1199.8|1199.4|1200.2|1199.6|1199.6|1199.2|3528
1643277980000|2022-01-27 10:06:20|1200|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|0
1643277990000|2022-01-27 10:06:30|1199.8|1199.2|1199.8|1199.2|1200|1199.4|1199.6|1199.2|274
1643278000000|2022-01-27 10:06:40|1200|1199.4|1200|1199.4|1200|1199.4|1200|1199.2|573
1643278010000|2022-01-27 10:06:50|1200.2|1199.6|1199.2|1199|1200.8|1200.2|1199.2|1199|11677
1643278020000|2022-01-27 10:07:00|1199|1198.8|1199|1198.2|1199.2|1198.8|1198.6|1197.8|2075
1643278030000|2022-01-27 10:07:10|1198.8|1198.4|1199|1198.4|1199.2|1198.8|1198.2|1198|6244
1643278040000|2022-01-27 10:07:20|1199.2|1198.6|1199|1198.6|1199.2|1198.6|1198.8|1198.4|2818
1643278050000|2022-01-27 10:07:30|1199.2|1198.8|1200|1199.6|1200.2|1199.6|1199|1198.6|5200
1643278060000|2022-01-27 10:07:40|1200.2|1199.8|1199.8|1199.4|1200.6|1200|1199.6|1199.4|8104
1643278070000|2022-01-27 10:07:50|1200|1199.2|1199.4|1199|1200|1199.4|1199.4|1199|1696
1643278080000|2022-01-27 10:08:00|1199.6|1198.8|1199.2|1198.8|1199.6|1199|1199.2|1198.8|4082
1643278090000|2022-01-27 10:08:10|1199.4||1199.2||1199.4||1199.2||1000
1643278100000|2022-01-27 10:08:20|1199.4|1199|1199.2|1198.8|1199.6|1199.4|1199.2|1198.8|2248
1643278110000|2022-01-27 10:08:30|1199|1199|1199|1198.6|1199|1199|1198.8|1198.4|2949
1643278120000|2022-01-27 10:08:40|1199.2|1198.8|1200|1199.6|1200.2|1199.8|1199.2|1198.6|2152
1643278130000|2022-01-27 10:08:50|1200.2|1199.8|1199.8|1199.2|1200.4|1200|1199.2|1198.8|5122
1643278140000|2022-01-27 10:09:00|1199.6|1199.4|1199.6|1199|1200|1199.4|1199.4|1198.8|146
1643278150000|2022-01-27 10:09:10|1199.4|1199.2|1199.4|1198.8|1199.6|1199.2|1199.2|1198.8|1093
1643278160000|2022-01-27 10:09:20|1199.2|1199|1199.8|1199|1199.8|1199.2|1199.2|1198.8|1800
1643278170000|2022-01-27 10:09:30|1199.6|1199.2|1199.4|1199|1199.8|1199.6|1199.4|1199|2717
1643278180000|2022-01-27 10:09:40|1199.6|1199.2|1199.4|1198.8|1199.6|1199.2|1199.2|1198.8|40
1643278190000|2022-01-27 10:09:50|1199.6|1199|1199.6|1199|1199.6|1199.4|1199.4|1198.8|820
1643278200000|2022-01-27 10:10:00|1200|1199.4|1199|1198.4|1200.2|1199.6|1198.8|1198.4|3478
1643278210000|2022-01-27 10:10:10|1199.2|1198.6|1199|1198.4|1199.4|1198.8|1199|1198.4|3039
1643278220000|2022-01-27 10:10:20|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199|1198.6|0
1643278230000|2022-01-27 10:10:30|1199.4|1199|1198.2|1197.6|1199.4|1199|1198.2|1197.6|5249
1643278240000|2022-01-27 10:10:40|1198|1197.8|1198|1197.6|1198.2|1197.8|1197.8|1197.6|932
1643278250000|2022-01-27 10:10:50|1197.8|1197.2|1197.4|1196.8|1197.8|1197.2|1197.2|1196.6|4274
1643278260000|2022-01-27 10:11:00|1197.6|1197.2|1196.8|1196.2|1197.8|1197.2|1196|1195.6|5115
1643278270000|2022-01-27 10:11:10|1196.6|1196|1195.8|1195.2|1196.8|1196|1195.6|1195.2|2349
1643278280000|2022-01-27 10:11:20|1195.6|1195.4|1195.8|1195.2|1196|1195.4|1195.4|1195|1274
1643278290000|2022-01-27 10:11:30|1195.6|1195|1195.6|1195|1195.6|1195.2|1195.2|1194.6|13909
1643278300000|2022-01-27 10:11:40|1195.4|1194.8|1194.8|1194.2|1195.4|1194.8|1194.6|1194.2|5647
1643278310000|2022-01-27 10:11:50|1194.6|1194|1193.8|1193.2|1194.6|1194|1192.8|1192.2|21347
1643278320000|2022-01-27 10:12:00|1194|1193.4|1194|1193.6|1194.4|1193.8|1193.6|1193|5256
1643278330000|2022-01-27 10:12:10|1194.2|1193.8|1194.2|1193.6|1194.2|1193.8|1193.6|1193.2|7649
1643278340000|2022-01-27 10:12:20|1194.4|1193.8|1195|1194.6|1195.2|1194.6|1194.4|1193.8|4495
1643278350000|2022-01-27 10:12:30|1195.2|1194.8|1194.4|1194.2|1195.8|1195.2|1194.2|1193.8|24573
1643278360000|2022-01-27 10:12:40|1194.6|1194|1195.2|1194.6|1195.4|1194.8|1194.2|1193.8|3659
1643278370000|2022-01-27 10:12:50|1195.4|1194.8|1195.2|1194.6|1195.6|1195|1195|1194.6|1771
1643278380000|2022-01-27 10:13:00|1195|1194.8|1194|1193.4|1195.4|1194.8|1193.6|1193.2|2948
1643278390000|2022-01-27 10:13:10|1193.8|1193.2|1194|1193.4|1194.2|1193.6|1193.6|1193.2|489
1643278400000|2022-01-27 10:13:20|1193.8|1193.2|1193|1192.4|1193.8|1193.4|1193|1192.4|0
1643278410000|2022-01-27 10:13:30|1193.2|1192.6|1193.4|1192.8|1193.4|1193|1193|1192.4|0
1643278420000|2022-01-27 10:13:40|1193.2|1193|1193.2|1192.6|1193.6|1193.2|1193|1192.6|2482
1643278430000|2022-01-27 10:13:50|1193|1192.8|1193.8|1193.2|1193.8|1193.2|1192.8|1192.4|381
1643278440000|2022-01-27 10:14:00|1194|1193.4|1194|1193.6|1194.2|1193.6|1193.6|1193.2|2849
1643278450000|2022-01-27 10:14:10|1194.2|1193.4|1194.2|1193.8|1194.6|1194.2|1194.2|1193.4|1669
1643278460000|2022-01-27 10:14:20|1194.4|1194|1194|1193.6|1194.4|1194|1193.8|1193.4|102
1643278470000|2022-01-27 10:14:30|1194.2|1193.8|1194.4|1193.8|1194.4|1193.8|1194.2|1193.8|292
1643278480000|2022-01-27 10:14:40|1194.2|1194|1194.6|1194|1194.6|1194.2|1194.2|1193.8|894
1643278490000|2022-01-27 10:14:50|1194.8|1194.2|1194.8|1194.2|1195|1194.6|1194.8|1194|5088
1643278500000|2022-01-27 10:15:00|1195|1194.6|1194.6|1194.2|1195.4|1194.8|1194.4|1194.2|3264
1643278510000|2022-01-27 10:15:10|1194.8|1194.4|1195.4|1194.8|1195.6|1194.8|1194.8|1194.4|829
1643278520000|2022-01-27 10:15:20|1195.2|1194.6|1195.6|1195|1196|1195.4|1194.8|1194.6|12698
1643278530000|2022-01-27 10:15:30|1195.4|1194.8|1195.6|1194.8|1195.6|1194.8|1195.4|1194.8|0
1643278540000|2022-01-27 10:15:40|1195.2|1194.4|1195.2|1194.4|1195.2|1194.8|1194.6|1194|1304
1643278550000|2022-01-27 10:15:50|1195|1194.6|1196.2|1195.6|1196.2|1195.8|1195|1194.4|1121
1643278560000|2022-01-27 10:16:00|1196.4|1195.8|1196.2|1195.6|1196.6|1196|1195.8|1195.2|4645
1643278570000|2022-01-27 10:16:10|1196.4|1195.4|1195.2|1194.4|1196.4|1195.4|1194.8|1194.4|3053
1643278580000|2022-01-27 10:16:20|1195.4|1194.6|1196|1195.6|1196.2|1195.8|1195.4|1194.6|10
1643278590000|2022-01-27 10:16:30|1195.8|1195.4|1195|1194.6|1195.8|1195.4|1194.8|1194.4|456
1643278600000|2022-01-27 10:16:40|1195.2|1194.4|1194.8|1194.4|1195.4|1194.4|1194.8|1194|0
1643278610000|2022-01-27 10:16:50|1194.6|1194|1195|1194.4|1195.2|1194.8|1194.4|1193.6|6890
1643278620000|2022-01-27 10:17:00|1195.2|1194.6|1195.2|1194.6|1195.2|1194.8|1195|1194.4|300
1643278630000|2022-01-27 10:17:10|1195.4|1194.8|1194.6|1194|1195.4|1194.8|1193.8|1193.4|1965
1643278640000|2022-01-27 10:17:20|1194.4|1193.6|1194.4|1194|1194.6|1194|1194.2|1193.6|1435
1643278650000|2022-01-27 10:17:30|1194.6|1194.2|1193.8|1193.4|1194.8|1194.2|1193.6|1193|10604
1643278660000|2022-01-27 10:17:40|1193.6|1193.2|1193.8|1193.2|1193.8|1193.2|1193.6|1193.2|292
1643278670000|2022-01-27 10:17:50|1194|1193.4|1193.8|1193.4|1194|1193.6|1193.8|1193.4|2600
1643278680000|2022-01-27 10:18:00|1194|1193.2|1193.8|1193.4|1194|1193.4|1193.6|1193.2|1500
1643278690000|2022-01-27 10:18:10|1193.6|1193.2|1193|1192.8|1193.6|1193.2|1193|1192.8|759
1643278700000|2022-01-27 10:18:20|1193.2||1193.4||1193.4||1193.2||0
1643278710000|2022-01-27 10:18:30|1193.2|1192.6|1193.2|1192.6|1193.2|1192.6|1192.8|1192.4|914
1643278720000|2022-01-27 10:18:40|1193.4|1192.8|1193.2|1192.6|1193.4|1192.8|1193|1192.6|0
1643278730000|2022-01-27 10:18:50|1193|1192.8|1193|1192.8|1193|1192.8|1193|1192.8|0
1643278740000|2022-01-27 10:19:00|1192.8|1192.6|1192.6|1192|1193|1192.6|1192.6|1192|1488
1643278750000|2022-01-27 10:19:10|1192.4|1191.8|1191.8|1191.2|1192.4|1191.8|1191.6|1191.2|0
1643278760000|2022-01-27 10:19:20|1192|1191.4|1191.6|1191.2|1192|1191.6|1191.4|1191.2|1802
1643278770000|2022-01-27 10:19:30|1191.8|1190.8|1191.6|1191.2|1192.2|1191.6|1191.2|1190.6|25433
1643278780000|2022-01-27 10:19:40|1191.8|1191.4|1191.4|1191|1191.8|1191.4|1191.4|1191|1505
1643278790000|2022-01-27 10:19:50|1191.2|1190.8|1190.6|1190|1191.2|1190.8|1190.4|1190|4014
1643278800000|2022-01-27 10:20:00|1190.8|1190.2|1192.8|1192.2|1192.8|1192.2|1190.8|1190.2|5333
1643278810000|2022-01-27 10:20:10|1192.6|1192|1191.8|1191.2|1192.6|1192|1191.8|1191.2|677
1643278820000|2022-01-27 10:20:20|1192|1191.4|1192.4|1192|1192.4|1192|1192|1191.2|0
1643278830000|2022-01-27 10:20:30|1192.6|1192.2|1192.8|1192.2|1193|1192.6|1192.4|1191.8|1208
1643278840000|2022-01-27 10:20:40|1192.6|1192|1192.2|1191.8|1192.6|1192|1191.8|1191.2|1724
1643278850000|2022-01-27 10:20:50|1192.4|1192|1192.6|1192.2|1192.8|1192.4|1192.2|1191.8|1969
1643278860000|2022-01-27 10:21:00|1192.8|1192|1193.4|1192.8|1193.6|1192.8|1192.8|1192|851
1643278870000|2022-01-27 10:21:10|1193.6|1193|1193.8|1193.4|1194|1193.4|1193.4|1193|1023
1643278880000|2022-01-27 10:21:20|1194|1193.6|1194|1193.6|1194.2|1193.6|1193.8|1193.6|0
1643278890000|2022-01-27 10:21:30|1194.2|1193.8|1194.2|1193.6|1194.4|1193.8|1194.2|1193.6|276
1643278900000|2022-01-27 10:21:40|1194|1193.8|1194.2|1193.6|1194.2|1193.8|1193.8|1193.4|622
1643278910000|2022-01-27 10:21:50|1194.4|1193.8|1195|1194.4|1195.2|1194.4|1194.4|1193.8|0
1643278920000|2022-01-27 10:22:00|1195.2|1194.6|1195.4|1194.8|1195.8|1195.2|1195|1194.6|1819
1643278930000|2022-01-27 10:22:10|1195.6|1195|1195.8|1195.2|1196|1195.4|1195.4|1195|0
1643278940000|2022-01-27 10:22:20|1196|1195.4|1196|1195.6|1196.4|1195.8|1195.8|1195.4|3352
1643278950000|2022-01-27 10:22:30|1196.2|1195.8|1195.6|1195|1196.2|1195.8|1195.4|1195|5161
1643278960000|2022-01-27 10:22:40|1195.8|1195.2|1195.8|1195.2|1195.8|1195.4|1195.6|1195|500
1643278970000|2022-01-27 10:22:50|1195.6|1195|1195.4|1194.8|1195.8|1195|1195.2|1194.8|410
1643278980000|2022-01-27 10:23:00|1195.2|1195|1195|1194.6|1195.2|1195|1195|1194.4|1221
1643278990000|2022-01-27 10:23:10|1194.8|1194.4|1195.8|1195.2|1195.8|1195.2|1194.8|1194.4|1976
1643279000000|2022-01-27 10:23:20|1196|1195.6|1196.8|1196.4|1197|1196.4|1196|1195.6|11124
1643279010000|2022-01-27 10:23:30|1196.6|1196.2|1196|1195.6|1196.6|1196.2|1196|1195.6|4507
1643279020000|2022-01-27 10:23:40|1196.4|1195.8|1196.8|1196.2|1196.8|1196.4|1196.4|1195.8|220
1643279030000|2022-01-27 10:23:50|1196.6|1196|1197|1196.4|1197|1196.6|1196.6|1196|51
1643279040000|2022-01-27 10:24:00|1197.2|1196.6|1197.6|1197|1197.6|1197|1197.2|1196.4|35
1643279050000|2022-01-27 10:24:10|1197.4|1197.2|1197.6|1197|1197.6|1197.2|1197.4|1196.8|250
1643279060000|2022-01-27 10:24:20|1197.8|1197.2|1198|1197.6|1198.4|1198|1197.6|1197|10122
1643279070000|2022-01-27 10:24:30|1198.2|1197.4|1198.2|1197.6|1198.4|1197.6|1198|1197.4|264
1643279080000|2022-01-27 10:24:40|1198.4|1197.8|1198.4|1197.8|1198.4|1198|1198|1197.6|0
1643279090000|2022-01-27 10:24:50|1198.2|1197.6|1198|1197.4|1198.2|1197.6|1197.4|1196.8|4469
1643279100000|2022-01-27 10:25:00|1198.2|1197.6|1198.6|1198|1199|1198.4|1198|1197.6|11709
1643279110000|2022-01-27 10:25:10|1198.4|1198.2|1199.4|1199|1199.6|1199|1198.4|1198|5210
1643279120000|2022-01-27 10:25:20|1199.6|1199.2|1199|1198.4|1200|1199.2|1198.8|1198.2|16640
1643279130000|2022-01-27 10:25:30|1199.2|1198.6|1199|1198.4|1199.2|1198.8|1199|1198.4|1312
1643279140000|2022-01-27 10:25:40|1199.2|1198.6|1198.6|1198|1199.6|1199|1198.2|1197.8|9489
1643279150000|2022-01-27 10:25:50|1198.4|1197.8|1198.6|1198|1198.6|1198|1198.2|1197.8|379
1643279160000|2022-01-27 10:26:00|1198.4|1197.8|1198.8|1198.4|1198.8|1198.4|1198.4|1197.8|770
1643279170000|2022-01-27 10:26:10|1199|1198|1197.8|1197.2|1199|1198|1197.8|1197|6668
1643279180000|2022-01-27 10:26:20|1198|1197.4|1197.8|1197.2|1198|1197.4|1197.6|1197.2|1044
1643279190000|2022-01-27 10:26:30|1197.6|1197|1197|1196.4|1197.8|1197|1196.8|1196.4|3518
1643279200000|2022-01-27 10:26:40|1197.2|1196.6|1197.2|1196.8|1197.4|1196.8|1197.2|1196.6|994
1643279210000|2022-01-27 10:26:50||1196.6||1196.6||1196.8||1196.6|0
1643279220000|2022-01-27 10:27:00|1197|1196.8|1197.6|1197|1197.6|1197|1197|1196.6|500
1643279230000|2022-01-27 10:27:10|1197.4|1196.8|1197.6|1197|1197.6|1197|1197|1196.6|5000
1643279240000|2022-01-27 10:27:20|1197.8|1197.2|1198|1197.6|1198.4|1197.8|1197.6|1197.2|1895
1643279250000|2022-01-27 10:27:30|1197.8|1197.4|1198|1197.4|1198.2|1197.8|1196.4|1195.8|24431
1643279260000|2022-01-27 10:27:40|1198.2|1197.6|1197.6|1197.2|1198.2|1197.6|1197.6|1197.2|0
1643279270000|2022-01-27 10:27:50|1197.8|1197.4|1198.4|1197.8|1198.4|1197.8|1197.8|1197.4|65
1643279280000|2022-01-27 10:28:00|1198.6|1198|1198.8|1198.4|1199|1198.6|1198.4|1198|0
1643279290000|2022-01-27 10:28:10|1199|1198.2|1199.4|1198.8|1199.6|1199.2|1198.6|1198.2|6864
1643279300000|2022-01-27 10:28:20|1199.2|1198.4|1198.8|1198.4|1199.2|1198.4|1198.8|1198.2|43
1643279310000|2022-01-27 10:28:30|1198.6|1198.2|1196.6|1196|1198.6|1198.2|1196|1195.8|34623
1643279320000|2022-01-27 10:28:40|1196.4|1195.8|1197.6|1197|1198|1197.6|1195.2|1195|17081
1643279330000|2022-01-27 10:28:50|1197.4|1197.2|1197.8|1197.2|1197.8|1197.2|1197.2|1196.6|869
1643279340000|2022-01-27 10:29:00|1197.6|1196.8|1197.8|1197.4|1198.2|1197.6|1197.2|1196.8|1492
1643279350000|2022-01-27 10:29:10|1198|1198|1198.2|1197.6|1198.2|1198|1197.8|1197.6|5000
1643279360000|2022-01-27 10:29:20|1198.4|1197.8|1198.8|1198|1198.8|1198.2|1198.2|1197.8|8704
1643279370000|2022-01-27 10:29:30|1199|1198.2|1198.2|1197.6|1199|1198.4|1198|1197.6|271
1643279380000|2022-01-27 10:29:40|1198|1197.8|1198|1197.6|1198.4|1197.8|1198|1197.6|0
1643279390000|2022-01-27 10:29:50|1198.2|1197.8|1198.6|1198|1198.6|1198|1198.2|1197.6|1659
1643279400000|2022-01-27 10:30:00|1198.2|1197.8|1197.8|1197.2|1198.2|1197.8|1197.4|1196.8|2984
1643279410000|2022-01-27 10:30:10|1197.6|1197|1197.8|1197.2|1197.8|1197.2|1197.2|1196.8|3589
1643279420000|2022-01-27 10:30:20|1198|1197.4|1197.8|1197.4|1198.2|1197.4|1197.6|1197.4|1342
1643279430000|2022-01-27 10:30:30|1198|1197.6|1197.4|1196.8|1198.2|1197.6|1197.2|1196.6|2813
1643279440000|2022-01-27 10:30:40|1197.6|1197|1197.4|1197|1197.6|1197|1197|1196.8|2000
1643279450000|2022-01-27 10:30:50|1197|1196.8|1197.4|1196.8|1197.4|1197|1197|1196.6|1765
1643279460000|2022-01-27 10:31:00|1197.2|1196.6|1196.4|1196|1197.4|1197|1196.4|1196|938
1643279470000|2022-01-27 10:31:10|1196.6|1195.8|1196.6|1196|1197|1196.4|1196.2|1195.8|6216
1643279480000|2022-01-27 10:31:20|1196.4|1195.8|1196.8|1196.2|1196.8|1196.4|1196.2|1195.8|0
1643279490000|2022-01-27 10:31:30|1197|1196.4|1197.2|1196.8|1197.4|1196.8|1197|1196.4|0
1643279500000|2022-01-27 10:31:40|1197.4||1197.2||1197.4||1197.2||0
1643279510000|2022-01-27 10:31:50|1197.4|1197|1197.4|1196.8|1197.6|1197.2|1197.4|1196.8|2265
1643279520000|2022-01-27 10:32:00|1197.2|1196.6|1197.4|1196.8|1197.6|1197|1197|1196.6|2352
1643279530000|2022-01-27 10:32:10|1197.6|1197|1197.8|1197.2|1197.8|1197.2|1197|1196.6|2026
1643279540000|2022-01-27 10:32:20|1198|1197.4|1197.8|1197.2|1198|1197.4|1197.8|1197.2|0
1643279550000|2022-01-27 10:32:30|1198|1197.6|1197.4|1196.8|1198.4|1197.8|1197.2|1196.6|4785
1643279560000|2022-01-27 10:32:40|1197.6|1197|1197.6|1197|1197.8|1197.2|1197.2|1196.6|1207
1643279570000|2022-01-27 10:32:50|1197.4|1197.2|1197.4|1196.8|1198|1197.4|1197.2|1196.8|871
1643279580000|2022-01-27 10:33:00|1197.6|1197|1197.2|1196.6|1197.6|1197|1196.8|1196.4|13379
1643279590000|2022-01-27 10:33:10|1197|1196.8|1197.4|1196.8|1197.4|1197|1197|1196.6|4968
1643279600000|2022-01-27 10:33:20|1197.2|1197|1197.6|1197|1197.6|1197.2|1197|1196.6|0
1643279610000|2022-01-27 10:33:30|1197.4|1196.8|1197.6|1197|1197.6|1197|1196.8|1196.4|1331
1643279620000|2022-01-27 10:33:40|1197.4|1196.8|1196.8|1196.2|1197.6|1196.8|1196.4|1196.2|2063
1643279630000|2022-01-27 10:33:50|1196.6|1195.8|1197|1196.4|1197|1196.4|1196.4|1195.8|383
1643279640000|2022-01-27 10:34:00|1196.8|1196.2|1196.8|1196.2|1197|1196.4|1196.2|1195.8|11974
1643279650000|2022-01-27 10:34:10|1196.6|1196.4|1196.4|1196|1196.8|1196.6|1196.4|1195.8|410
1643279660000|2022-01-27 10:34:20|1196.2|1195.8|1196.4|1195.8|1196.6|1196|1196|1195.6|1325
1643279670000|2022-01-27 10:34:30|1196.2|1195.6|1196.4|1196|1196.4|1196|1196.2|1195.6|0
1643279680000|2022-01-27 10:34:40|1196.6|1196.2|1196.2|1195.8|1196.8|1196.2|1196|1195.6|3556
1643279690000|2022-01-27 10:34:50|1196.4|1196|1196.4|1196|1196.4|1196|1196.2|1195.8|261
1643279700000|2022-01-27 10:35:00|1196.2|1195.8|1196.6|1196|1196.6|1196.2|1196|1195.4|2366
1643279710000|2022-01-27 10:35:10|1196.4|1195.8|1195.8|1195.4|1196.4|1195.8|1195.6|1195.4|1836
1643279720000|2022-01-27 10:35:20|1196|1195.6|1195.4|1194.8|1196|1195.6|1195.2|1194.6|7862
1643279730000|2022-01-27 10:35:30|1195.6|1195|1196|1195.4|1196|1195.4|1194.6|1194.2|9184
1643279740000|2022-01-27 10:35:40|1196.2|1195.6|1196|1195.6|1196.2|1195.6|1195.8|1195.2|626
1643279750000|2022-01-27 10:35:50|1195.8|1195.2|1196.2|1195.6|1196.2|1195.8|1195.6|1195.2|5606
1643279760000|2022-01-27 10:36:00|1196.4|1195.8|1196.8|1196.2|1197|1196.4|1196.4|1195.8|1
1643279770000|2022-01-27 10:36:10|1197|1196.4|1196.6|1196.2|1197|1196.4|1196.2|1195.8|534
1643279780000|2022-01-27 10:36:20|1196.8|1196.4|1197.2|1196.8|1197.2|1196.8|1196.6|1196.2|2315
1643279790000|2022-01-27 10:36:30|1197.4|1197|1197.2|1196.6|1197.6|1197|1197|1196.6|1581
1643279800000|2022-01-27 10:36:40|1197.4|1196.8|1197.4|1196.8|1197.8|1197|1197.4|1196.8|0
1643279810000|2022-01-27 10:36:50|1197.6|1197|1197.4|1197|1197.6|1197.2|1197.4|1197|0
1643279820000|2022-01-27 10:37:00|1197.6|1197.2|1198|1197.6|1198.2|1197.6|1197.6|1197.2|0
1643279830000|2022-01-27 10:37:10|1198.2|1197.8|1198.6|1198.2|1198.8|1198.2|1198|1197.6|178
1643279840000|2022-01-27 10:37:20|1198.8|1198|1198.8|1198.4|1199|1198.4|1198.6|1198|500
1643279850000|2022-01-27 10:37:30|1198.6|1198.2|1198.6|1198.2|1198.8|1198.2|1198.6|1198.2|187
1643279860000|2022-01-27 10:37:40|1198.4|1198|1198.8|1198.2|1199|1198.6|1198.4|1198|5003
1643279870000|2022-01-27 10:37:50|1199|1198.4|1199|1198.6|1199.2|1198.6|1198.8|1198.2|0
1643279880000|2022-01-27 10:38:00|1198.8|1198.4|1199.6|1199.2|1199.8|1199.6|1198.6|1198.4|16264
1643279890000|2022-01-27 10:38:10|1199.4|1199|1199.2|1198.8|1199.6|1199.2|1199.2|1198.8|5467
1643279900000|2022-01-27 10:38:20|1198.8|1198.6|1199.8|1199.4|1199.8|1199.4|1198.8|1198.6|5000
1643279910000|2022-01-27 10:38:30|1199.6|1199.2|1200|1199.4|1200|1199.4|1199.6|1199.2|5579
1643279920000|2022-01-27 10:38:40|1199.8|1199.6|1200|1199.6|1200.8|1200.4|1199.8|1199.2|18825
1643279930000|2022-01-27 10:38:50|1200.2|1199.8|1200.2|1199.8|1200.8|1200.2|1200|1199.6|13930
1643279940000|2022-01-27 10:39:00|1200.4|1200|1200.2|1199.8|1200.4|1200|1200|1199.6|8729
1643279950000|2022-01-27 10:39:10|1200|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.2|1125
1643279960000|2022-01-27 10:39:20|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.8|0
1643279970000|2022-01-27 10:39:30|1200|1199.6|1200|1199.8|1200.2|1199.8|1200|1199.4|80
1643279980000|2022-01-27 10:39:40||1199.4||1199.6||1199.6||1199.4|1
1643279990000|2022-01-27 10:39:50|1200.2|1199.8|1200.6|1200|1200.6|1200|1200.2|1199.6|2333
1643280000000|2022-01-27 10:40:00|1200|1199.8|1200.8|1200.6|1200.8|1200.6|1200|1199.8|5500
1643280010000|2022-01-27 10:40:10|1201|1199.8|1200.4|1199.8|1201|1200|1200|1199.8|25000
1643280020000|2022-01-27 10:40:20|1200.6|1200|1200.4|1200.2|1201|1200.4|1199.8|1199.4|23399
1643280030000|2022-01-27 10:40:30|1200.2|1199.8|1199.8|1199.2|1200.2|1199.8|1199.6|1199|582
1643280040000|2022-01-27 10:40:40|1200|1199.4|1200|1199.4|1200|1199.6|1199.8|1199.2|2402
1643280050000|2022-01-27 10:40:50|1199.8|1199.2|1200.4|1200.2|1200.6|1200.2|1199.8|1199.2|1614
1643280060000|2022-01-27 10:41:00|1200.2|1199.8|1199.8|1199.2|1200.2|1199.8|1199.6|1199|400
1643280070000|2022-01-27 10:41:10|1199.6|1199|1199.2|1198.6|1199.6|1199|1199|1198.6|1091
1643280080000|2022-01-27 10:41:20|1199.4|1198.8|1199|1198.6|1199.4|1198.8|1199|1198.6|100
1643280090000|2022-01-27 10:41:30|1198.8|1198.4|1198.6|1198|1198.8|1198.4|1198.4|1197.8|1232
1643280100000|2022-01-27 10:41:40|1198.4|1197.8|1198.2|1197.6|1198.4|1198|1198.2|1197.6|51
1643280110000|2022-01-27 10:41:50|1198.4|1197.8|1198.4|1197.8|1198.4|1198|1198|1197.6|500
1643280120000|2022-01-27 10:42:00|1198.2|1197.6|1198|1197.4|1198.4|1197.8|1198|1197.4|210
1643280130000|2022-01-27 10:42:10|1198.2|1197.6|1198.2|1197.8|1198.4|1198|1198.2|1197.6|0
1643280140000|2022-01-27 10:42:20|1198.4|1198|1197.8|1197.4|1198.4|1198|1197.8|1197.4|1046
1643280150000|2022-01-27 10:42:30|1198|1197.6|1197.8|1197.2|1198|1197.6|1197.8|1197.2|180
1643280160000|2022-01-27 10:42:40|1197.6|1197.4|1198|1197.6|1198|1197.6|1197.6|1197.4|2841
1643280170000|2022-01-27 10:42:50|1198.2|1197.8|1198.2|1197.6|1198.4|1197.8|1198|1197.4|2491
1643280180000|2022-01-27 10:43:00|1198|1197.4|1197.8|1197.4|1198|1197.6|1197.8|1197.4|23
1643280190000|2022-01-27 10:43:10|1198|1197.6|1197.8|1197.4|1198.2|1197.6|1197.6|1197.4|501
1643280200000|2022-01-27 10:43:20|1198|1197.6|1198|1197.6|1198|1197.6|1197.8|1197.6|0
1643280210000|2022-01-27 10:43:30|1197.8||1197.8||1197.8||1197.8||0
1643280220000|2022-01-27 10:43:40|1198|1197.8|1198.2|1197.8|1198.6|1198|1198|1197.8|13939
1643280230000|2022-01-27 10:43:50|1198|1197.6|1198.8|1198.4|1198.8|1198.4|1197.8|1197.4|3379
1643280240000|2022-01-27 10:44:00|1199|1198.6|1199.2|1198.8|1199.6|1199.2|1199|1198.4|410
1643280250000|2022-01-27 10:44:10|1199|1198.6|1199.4|1198.8|1199.4|1198.8|1198.8|1198.4|5998
1643280260000|2022-01-27 10:44:20|1199.6|1199|1199.6|1199.2|1199.6|1199.2|1199.2|1198.8|0
1643280270000|2022-01-27 10:44:30|1199.8|1199|1199.8|1199.2|1200|1199.4|1199.6|1199|0
1643280280000|2022-01-27 10:44:40|1200|1199.4|1200.2|1199.8|1200.4|1199.8|1199.8|1199.4|0
1643280290000|2022-01-27 10:44:50|1200.4|1200|1200.4|1199.8|1200.4|1200|1200.4|1199.8|0
1643280300000|2022-01-27 10:45:00|1200.2|1200|1201|1200.4|1201|1200.6|1200.2|1199.8|10833
1643280310000|2022-01-27 10:45:10|1201.2|1200.6|1201.4|1200.8|1201.4|1201|1201|1200.4|1350
1643280320000|2022-01-27 10:45:20|1201.2|1200.6|1201.4|1201|1201.4|1201|1200.8|1200.4|0
1643280330000|2022-01-27 10:45:30|1201.6|1201.2|1201.8|1201.2|1201.8|1201.2|1201.6|1201.2|0
1643280340000|2022-01-27 10:45:40|1201.6||1201.6||1201.6||1201.6||0
1643280350000|2022-01-27 10:45:50|1201.8|1201.4|1202|1201.6|1202|1201.6|1201.8|1201.4|586
1643280360000|2022-01-27 10:46:00|1202.2|1201.8|1202.4|1201.8|1202.6|1202.2|1202.2|1201.8|1866
1643280370000|2022-01-27 10:46:10|1202.2|1202|1202.4|1202.2|1202.4|1202.2|1202.2|1202|291
1643280380000|2022-01-27 10:46:20|1202.6|1202.4|1202.8|1202.4|1203|1202.4|1202.6|1202.4|0
1643280390000|2022-01-27 10:46:30|1203|1202.6|1203|1202.8|1203.4|1203|1203|1202.6|5
1643280400000|2022-01-27 10:46:40|1203.2|1203|1203.6|1203|1203.8|1203|1203.2|1203|995
1643280410000|2022-01-27 10:46:50|1203.8|1203.2|1204|1203.6|1204|1203.6|1203.8|1203.2|0
1643280420000|2022-01-27 10:47:00|1204.2|1203.8|1204.2|1203.6|1204.2|1204|1204|1203.4|10990
1643280430000|2022-01-27 10:47:10|1204|1203.8|1204.4|1203.8|1204.4|1204|1204|1203.6|4293
1643280440000|2022-01-27 10:47:20|1204.6|1204|1204.6|1204|1205|1204.6|1204.6|1203.8|2000
1643280450000|2022-01-27 10:47:30|1204.8|1204.2|1204.8|1204.4|1205|1204.6|1204.8|1204.2|0
1643280460000|2022-01-27 10:47:40|1205||1205||1205||1204.8||0
1643280480000|2022-01-27 10:48:00|1204.8|1204.2|1204|1203.4|1204.8|1204.2|1204|1203.4|4408
1643280490000|2022-01-27 10:48:10|1203.8|1203.6|1205.6|1205.4|1205.6|1205.4|1203.6|1203.2|18153
1643280500000|2022-01-27 10:48:20|1205.8|1205.2|1206.6|1206.2|1206.8|1206.4|1205.8|1205.2|72501
1643280510000|2022-01-27 10:48:30|1206.8|1206.4|1207.2|1206.8|1207.4|1206.8|1206.2|1205.6|5600
1643280520000|2022-01-27 10:48:40|1207.4|1206.4|1207|1206.4|1207.4|1206.4|1206.8|1206.4|0
1643280530000|2022-01-27 10:48:50|1206.8|1206.6|1207|1206.4|1207|1206.6|1206.8|1206.4|3597
1643280540000|2022-01-27 10:49:00||1206.8||1206.8||1206.8||1206.6|13202
1643280550000|2022-01-27 10:49:10|1206.8|1206.6|1206.8|1206.2|1206.8|1206.6|1206.4|1205.8|4798
1643280560000|2022-01-27 10:49:20|1206.6||1207||1207||1206.6||300
1643280570000|2022-01-27 10:49:30|1206.8|1205.8|1206.6|1206|1207|1206.8|1206|1205.6|24098
1643280580000|2022-01-27 10:49:40|1206.8|1206.6|1206.4|1206|1207|1206.6|1206.4|1206|16292
1643280590000|2022-01-27 10:49:50|1206|1205.8|1205|1204.6|1206.6|1206|1205|1204.4|2975
1643280600000|2022-01-27 10:50:00|1205.2|1204.8|1205.2|1204.6|1206|1205.6|1205.2|1204.6|832
1643280610000|2022-01-27 10:50:10|1205.4|1204.8|1206.8|1206.2|1206.8|1206.2|1205.4|1204.8|13434
1643280620000|2022-01-27 10:50:20|1206.6|1206|1206.6|1206|1206.8|1206|1206|1205.6|1949
1643280630000|2022-01-27 10:50:30|1206.8|1206.4|1206.6|1206.2|1207|1206.4|1206|1205.8|16334
1643280640000|2022-01-27 10:50:40|1206.8|1206|1206.6|1206|1206.8|1206.2|1206.4|1206|412
1643280650000|2022-01-27 10:50:50|1206.8|1206.2|1206.4|1205.8|1206.8|1206.4|1206|1205.6|1772
1643280660000|2022-01-27 10:51:00|1206.2|1206|1205.4|1204.8|1206.2|1206|1205.4|1204.6|1777
1643280670000|2022-01-27 10:51:10|1205.2|1205|1204.6|1204.2|1205.6|1205|1203.8|1203.4|7144
1643280680000|2022-01-27 10:51:20|1204.2|1204|1204.4|1204|1204.4|1204|1204.2|1203.6|360
1643280690000|2022-01-27 10:51:30|1204.6|1204.2|1204.6|1204|1205|1204.2|1204.6|1204|1
1643280700000|2022-01-27 10:51:40|1204.4|1203.8|1205|1204.4|1205.2|1204.6|1204|1203.4|1479
1643280710000|2022-01-27 10:51:50|1205.2|1204.6|1204|1203.8|1205.4|1204.8|1204|1203.8|2351
1643280720000|2022-01-27 10:52:00|1204.2|1204|1204.8|1204.2|1204.8|1204.2|1204.2|1203.8|19191
1643280730000|2022-01-27 10:52:10|1205|1204.4|1205.4|1204.8|1205.8|1205.2|1205|1204.4|2000
1643280740000|2022-01-27 10:52:20|1205.6|1205|1205.6|1205|1205.6|1205.2|1205.2|1204.8|0
1643280750000|2022-01-27 10:52:30|1205.4|1204.6|1205.2|1204.6|1205.4|1205|1204.2|1203.8|23879
1643280760000|2022-01-27 10:52:40|1205|1204.4|1205.6|1205|1205.8|1205|1205|1204.4|1000
1643280770000|2022-01-27 10:52:50|1205.8|1205.2|1205.2|1204.6|1206|1205.2|1205.2|1204.6|500
1643280780000|2022-01-27 10:53:00|1205|1204.8|1204.8|1204.4|1206|1205.4|1204.8|1204.4|17777
1643280790000|2022-01-27 10:53:10|1205|1204.6|1204.8|1204.4|1205.2|1204.6|1204.8|1204.2|0
1643280800000|2022-01-27 10:53:20|1205|1204.2|1205.6|1205.2|1206.2|1205.6|1205|1204.2|4410
1643280810000|2022-01-27 10:53:30|1205.4|1205.4|1205.4|1205|1205.6|1205.4|1205.2|1204.8|598
1643280820000|2022-01-27 10:53:40|1205.6|1205.2|1206.4|1206|1206.4|1206|1205.4|1204.8|3920
1643280830000|2022-01-27 10:53:50|1206.6|1206.2|1204.8|1204.2|1206.6|1206.2|1204.8|1204.2|24302
1643280840000|2022-01-27 10:54:00|1205|1204.4|1205|1204.6|1205.4|1204.8|1204.8|1204.2|5354
1643280850000|2022-01-27 10:54:10|1204.8|1204.4|1204.6|1204.2|1205.2|1204.6|1204.4|1203.8|770
1643280860000|2022-01-27 10:54:20|1204.4|1204|1204.4|1203.8|1204.4|1204|1204|1203.8|717
1643280870000|2022-01-27 10:54:30|1204.6|1204|1204.6|1204|1204.6|1204|1204.6|1204|0
1643280880000|2022-01-27 10:54:40|1204.4|1203.8|1204.6|1204.2|1205|1204.4|1204.2|1203.8|1295
1643280890000|2022-01-27 10:54:50|1204.8|1204.4|1205.6|1205.2|1206|1205.4|1204.8|1204.4|7299
1643280900000|2022-01-27 10:55:00|1205.4|1205.4|1205.2|1204.6|1205.6|1205.4|1204.8|1204.6|13704
1643280910000|2022-01-27 10:55:10|1205|1204.2|1204.4|1203.8|1205|1204.2|1204|1203.8|2189
1643280920000|2022-01-27 10:55:20|1204.2|1203.6|1203.6|1203|1204.4|1203.6|1202.8|1202.4|4093
1643280930000|2022-01-27 10:55:30|1203.8|1203.2|1203.4|1202.8|1204|1203.4|1203.2|1202.8|5638
1643280940000|2022-01-27 10:55:40|1203.6|1203|1204.2|1203.6|1204.2|1203.6|1203.6|1202.8|1049
1643280950000|2022-01-27 10:55:50|1204.4|1203.8|1203.8|1203.4|1204.6|1204|1203.6|1203.2|7990
1643280960000|2022-01-27 10:56:00|1204.2|1203.6|1203.6|1203|1204.4|1203.8|1203.4|1202.8|7166
1643280970000|2022-01-27 10:56:10|1203.4|1202.8|1202.8|1202.4|1203.6|1202.8|1202.6|1202.2|1388
1643280980000|2022-01-27 10:56:20|1203|1202.6|1202.8|1202.2|1203.2|1202.6|1202.4|1202.2|766
1643280990000|2022-01-27 10:56:30|1202.6|1202|1202.6|1202|1202.6|1202.2|1202.2|1201.8|4838
1643281000000|2022-01-27 10:56:40|1203|1202.2|1203|1202.4|1203.4|1202.8|1202.8|1202.2|10345
1643281010000|2022-01-27 10:56:50|1202.6|1202.2|1202.2|1201.8|1202.8|1202.4|1202.2|1201.8|2920
1643281020000|2022-01-27 10:57:00|1202|1201.6|1202|1201.6|1202.2|1201.8|1201.6|1201.2|3946
1643281030000|2022-01-27 10:57:10|1202.2|1201.8|1202|1201.4|1202.2|1202|1201.8|1201.2|51680
1643281040000|2022-01-27 10:57:20|1202.2|1201.6|1202|1201.6|1202.2|1201.8|1202|1201.4|1715
1643281050000|2022-01-27 10:57:30|1202.4|1201.8|1202.4|1202|1203|1202.4|1202|1201.6|14706
1643281060000|2022-01-27 10:57:40|1202.2|1201.8|1200.8|1200.2|1202.4|1201.8|1200.8|1200.2|18375
1643281070000|2022-01-27 10:57:50|1200.6|1200.4|1201.4|1200.8|1201.4|1200.8|1200.6|1200|1692
1643281080000|2022-01-27 10:58:00|1201.2|1201|1201.4|1201|1201.4|1201|1201.2|1200.8|0
1643281090000|2022-01-27 10:58:10|1201.6|1201.2|1201.6|1201|1202.2|1201.4|1201.4|1200.8|6947
1643281100000|2022-01-27 10:58:20|1201.4|1201.2|1201.8|1201.2|1201.8|1201.2|1201.4|1200.8|2511
1643281110000|2022-01-27 10:58:30|1201.6|1201.4|1201|1200.4|1201.8|1201.4|1201|1200.4|510
1643281120000|2022-01-27 10:58:40|1200.8|1200.2|1200.8|1200.2|1200.8|1200.4|1200.8|1200.2|0
1643281130000|2022-01-27 10:58:50|1200.6|1200.4|1200.8|1200.4|1201|1200.6|1200|1199.6|12345
1643281140000|2022-01-27 10:59:00|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200.2|1126
1643281150000|2022-01-27 10:59:10|1201.2|1200.6|1201.2|1200.8|1201.6|1200.8|1201.2|1200.6|464
1643281160000|2022-01-27 10:59:20|1201.4|1201.2|1201.2|1200.8|1201.6|1201.2|1201.2|1200.6|948
1643281170000|2022-01-27 10:59:30|1201.4|1200.6|1201|1200.4|1201.4|1200.8|1200.4|1199.8|11520
1643281180000|2022-01-27 10:59:40|1200.8|1200.2|1200.8|1200.2|1201.2|1200.4|1200.6|1200|0
1643281190000|2022-01-27 10:59:50|1200.6|1200.4|1200.6|1200|1200.6|1200.4|1200.2|1199.6|28
1643281200000|2022-01-27 11:00:00|1200.8|1200.2|1199.8|1199.2|1200.8|1200.2|1199.8|1199.2|450
1643281210000|2022-01-27 11:00:10|1199.6|1199|1199.8|1199.2|1199.8|1199.4|1199.4|1198.8|1254
1643281220000|2022-01-27 11:00:20|1200|1199.4|1199.6|1199|1200.4|1199.8|1198.8|1198.6|21839
1643281230000|2022-01-27 11:00:30|1199.4|1198.8|1200|1199.6|1200|1199.6|1199.4|1198.8|1826
1643281240000|2022-01-27 11:00:40|1200.2|1199.8|1200.4|1199.8|1200.6|1199.8|1199.8|1199.2|4658
1643281250000|2022-01-27 11:00:50|1200.2|1199.4|1200.2|1199.8|1200.2|1199.8|1200|1199.4|460
1643281260000|2022-01-27 11:01:00|1200.4|1200|1200.6|1200|1201.2|1200.6|1200.2|1199.6|7425
1643281270000|2022-01-27 11:01:10|1200.8|1200.2|1200.2|1199.6|1201|1200.4|1200.2|1199.6|608
1643281280000|2022-01-27 11:01:20|1200|1199.4|1198.8|1198.2|1200|1199.4|1198.6|1198|0
1643281290000|2022-01-27 11:01:30|1198.6|1198|1198.8|1198.4|1199|1198.6|1198.4|1197.8|4094
1643281300000|2022-01-27 11:01:40|1198.6|1198.6|1197.8|1197.2|1198.6|1198.6|1197.6|1197|1390
1643281310000|2022-01-27 11:01:50|1197.6|1197|1197.8|1197.2|1197.8|1197.4|1197.4|1197|253
1643281320000|2022-01-27 11:02:00|1198|1197.4|1197.8|1197.4|1198.2|1197.6|1197.6|1197.4|616
1643281330000|2022-01-27 11:02:10|1198|1197.6|1198.6|1198|1198.8|1198|1197.8|1197.6|3576
1643281340000|2022-01-27 11:02:20|1198.8|1198.4|1199.2|1198.8|1199.4|1198.8|1198.8|1198.2|731
1643281350000|2022-01-27 11:02:30|1199.4|1199|1199.2|1198.6|1199.8|1199|1199|1198.6|2427
1643281360000|2022-01-27 11:02:40|1199.4|1198.8|1199.2|1198.6|1199.4|1198.8|1198.8|1198.6|242
1643281370000|2022-01-27 11:02:50|1199|1198.8|1199.2|1198.8|1199.4|1199|1198.8|1198.6|14474
1643281380000|2022-01-27 11:03:00|1199.4|1199|1199.2|1198.8|1199.6|1199|1198.6|1198.2|9503
1643281390000|2022-01-27 11:03:10|1199|1198.6|1199.2|1198.6|1199.4|1199|1199|1198.4|988
1643281400000|2022-01-27 11:03:20|1199|1198.8|1199.2|1198.6|1199.2|1198.8|1199|1198.6|0
1643281410000|2022-01-27 11:03:30|1199|1198.4|1200|1199.6|1200|1199.8|1199|1198.4|5682
1643281420000|2022-01-27 11:03:40|1200.2|1199.8|1202|1201.4|1202|1201.6|1200.2|1199.8|3779
1643281430000|2022-01-27 11:03:50|1201.8||1202||1202||1201.8||0
1643281440000|2022-01-27 11:04:00|1201.8|1201.2|1203|1202.4|1203|1202.4|1201.2|1201|13458
1643281450000|2022-01-27 11:04:10|1202.8|1202.6|1203|1202.6|1203.4|1203|1202.8|1202.6|6852
1643281460000|2022-01-27 11:04:20|1203.4|1202.8|1203|1202.4|1203.4|1203|1202.2|1201.8|21657
1643281470000|2022-01-27 11:04:30|1202.8|1202.6|1203.2|1202.6|1203.2|1202.8|1202.8|1202.6|271
1643281480000|2022-01-27 11:04:40|1203|1202.8|1203.2|1202.6|1203.2|1202.8|1203|1202.6|2500
1643281490000|2022-01-27 11:04:50|1203|1202.8|1204.2|1203.6|1204.2|1203.6|1202.8|1202.4|4964
1643281500000|2022-01-27 11:05:00|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204|1203.6|5932
1643281510000|2022-01-27 11:05:10|1204.6|1204|1204.8|1204.2|1204.8|1204.2|1203.8|1203.6|48857
1643281520000|2022-01-27 11:05:20|1204.6|1204.4|1204.6|1203.8|1204.8|1204.4|1203.8|1203.4|10881
1643281530000|2022-01-27 11:05:30|1203.8|1203.6|1203.8|1203.2|1204.8|1204.2|1203.4|1202.8|22191
1643281540000|2022-01-27 11:05:40|1203.6|1203|1203.6|1203.2|1203.6|1203.2|1203.6|1202.8|0
1643281550000|2022-01-27 11:05:50|1204|1203.6|1204|1203.6|1204.4|1204|1204|1203.6|21609
1643281560000|2022-01-27 11:06:00|1204.2|1203.8|1203.6|1203.2|1204.4|1203.8|1203.6|1203.2|995
1643281570000|2022-01-27 11:06:10|1203.8|1203.4|1203.4|1202.8|1203.8|1203.4|1203|1202.8|1772
1643281580000|2022-01-27 11:06:20|1203.2|1202.4|1202.8|1202.2|1203.2|1202.4|1202.6|1202.2|906
1643281590000|2022-01-27 11:06:30|1202.6|1202|1202.8|1202.4|1202.8|1202.4|1201.6|1201.2|11326
1643281600000|2022-01-27 11:06:40|1203|1202.2|1202.6|1202.2|1203|1202.4|1202.6|1202|464
1643281610000|2022-01-27 11:06:50|1202.4|1202|1202.8|1202.2|1202.8|1202.2|1201.8|1201.2|782
1643281620000|2022-01-27 11:07:00|1203|1202.4|1202.8|1202.4|1203.2|1202.6|1202.8|1202.2|594
1643281630000|2022-01-27 11:07:10|1203|1202.6|1203|1202.6|1203.6|1203.2|1202.2|1201.4|19878
1643281640000|2022-01-27 11:07:20|1203.2|1202.8|1203|1202.4|1203.8|1203.4|1202.8|1202.4|11840
1643281650000|2022-01-27 11:07:30|1202.8|1202.6|1203.2|1202.6|1203.2|1202.6|1202.8|1202.4|484
1643281660000|2022-01-27 11:07:40|1203.4|1202.8|1203.4|1202.8|1203.4|1203|1203.2|1202.6|0
1643281670000|2022-01-27 11:07:50|1203.2|1203|1203.6|1203|1203.8|1203|1203.2|1202.8|900
1643281680000|2022-01-27 11:08:00|1203.8|1203.4|1203.6|1203.2|1204|1203.4|1203.4|1203|0
1643281690000|2022-01-27 11:08:10|1203.8||1203.4||1203.8||1203.4||327
1643281700000|2022-01-27 11:08:20|1203.6|1203|1203.2|1202.6|1203.6|1203|1202.8|1202.2|867
1643281710000|2022-01-27 11:08:30|1203||1203||1203||1202.8||0
1643281720000|2022-01-27 11:08:40|1202.8|1202.2|1202.2|1201.8|1203|1202.4|1202|1201.6|1454
1643281730000|2022-01-27 11:08:50|1202.4|1201.6|1203.4|1202.6|1203.4|1202.6|1202.4|1201.6|2847
1643281740000|2022-01-27 11:09:00|1203.2|1202.8|1202.6|1202.2|1203.2|1202.8|1202.6|1202|473
1643281750000|2022-01-27 11:09:10|1202.8|1202.4|1203|1202.4|1203|1202.6|1202.4|1201.8|3645
1643281760000|2022-01-27 11:09:20|1202.8|1202.2|1202|1201.4|1203|1202.2|1201.2|1200.8|14799
1643281770000|2022-01-27 11:09:30|1201.8|1201.2|1202|1201.4|1202|1201.4|1201.6|1201|512
1643281780000|2022-01-27 11:09:40|1201.8|1201.2|1201.6|1201|1202.4|1201.8|1201.6|1201|500
1643281790000|2022-01-27 11:09:50|1201.8|1201.2|1202|1201.4|1202.2|1201.6|1201.8|1201.2|961
1643281800000|2022-01-27 11:10:00|1202.2|1201.6|1201.8|1201.2|1202.2|1201.8|1201.2|1200.6|3871
1643281810000|2022-01-27 11:10:10|1201.6|1201.6|1202.2|1201.8|1202.4|1201.8|1201.4|1201.2|11508
1643281820000|2022-01-27 11:10:20|1202.4|1202|1202.2|1201.6|1202.4|1202|1201.6|1201.2|2137
1643281830000|2022-01-27 11:10:30|1202.4|1201.8|1202.8|1202.2|1202.8|1202.2|1202.4|1201.8|0
1643281840000|2022-01-27 11:10:40|1202.6|1201.8|1202.4|1201.8|1202.6|1202|1202|1201.6|5259
1643281850000|2022-01-27 11:10:50|1202.6|1202|1202.4|1202|1202.8|1202.2|1202.4|1201.8|0
1643281860000|2022-01-27 11:11:00|1202.2|1202.2|1202.6|1202|1202.8|1202.2|1202.2|1202|1650
1643281870000|2022-01-27 11:11:10|1202.4|1202.2|1202.6|1202|1202.8|1202.2|1202.4|1202|0
1643281880000|2022-01-27 11:11:20|1202.8|1202.2|1202.8|1202.4|1202.8|1202.4|1202.6|1202.2|0
1643281890000|2022-01-27 11:11:30|1202.6|1202.6|1202.8|1202.4|1202.8|1202.6|1202.6|1202.4|500
1643281900000|2022-01-27 11:11:40|1202.6||1202.6||1202.8||1202.6||0
1643281910000|2022-01-27 11:11:50|1202.8|1202.6|1203.4|1203|1203.6|1203|1202.8|1202.6|814
1643281920000|2022-01-27 11:12:00|1203.6|1203.2|1203.8|1203.2|1203.8|1203.2|1203.4|1203.2|174
1643281930000|2022-01-27 11:12:10|1203.6|1203.4|1203.8|1203.4|1203.8|1203.4|1203.4|1203|232
1643281940000|2022-01-27 11:12:20|1203.6|1203.2|1203.8|1203.4|1203.8|1203.4|1203|1202.6|8765
1643281950000|2022-01-27 11:12:30|1203.6|1203|1203.4|1202.8|1203.6|1203|1203|1202.6|3774
1643281960000|2022-01-27 11:12:40|1203.6|1203|1203.4|1203|1203.6|1203.2|1203.4|1203|400
1643281970000|2022-01-27 11:12:50|1203.6|1203.2|1203.4|1202.8|1203.8|1203.2|1203.4|1202.8|0
1643281980000|2022-01-27 11:13:00|1203.6|1203|1203.6|1203|1203.6|1203|1203.4|1203|0
1643281990000|2022-01-27 11:13:10|1203.8|1203.2|1202.8|1202.4|1203.8|1203.4|1202.6|1202.2|8103
1643282000000|2022-01-27 11:13:20|1202.6|1202.2|1203.4|1203|1203.6|1203.2|1202.6|1202.2|13354
1643282010000|2022-01-27 11:13:30|1203.2|1203.2|1203.4|1203|1203.6|1203.2|1203.2|1203|2998
1643282020000|2022-01-27 11:13:40|1203.6|1203.2|1203.6|1203|1203.6|1203.2|1203.4|1203|0
1643282030000|2022-01-27 11:13:50|1203.8|1203.2|1204|1203.4|1204|1203.6|1203.6|1203.2|4223
1643282040000|2022-01-27 11:14:00|1203.8|1203.6|1204.2|1203.8|1204.4|1204|1203.8|1203.6|4470
1643282050000|2022-01-27 11:14:10|1204.4|1204|1204.2|1204|1204.6|1204.2|1204.2|1204|748
1643282060000|2022-01-27 11:14:20|1204.4|1203.8|1204|1203.8|1204.4|1203.8|1204|1203.8|3383
1643282070000|2022-01-27 11:14:30|1203.8|1203.6|1204.6|1204.2|1204.6|1204.2|1203.8|1203.6|25502
1643282080000|2022-01-27 11:14:40|1204.8|1204.4|1205.2|1204.8|1205.2|1204.8|1204.6|1204.2|3963
1643282090000|2022-01-27 11:14:50|1205.4|1205|1205.2|1204.8|1205.4|1205|1205|1204.8|3459
1643282100000|2022-01-27 11:15:00|1205|1204.6|1205.8|1205.4|1206|1205.4|1204.8|1204.4|6999
1643282110000|2022-01-27 11:15:10|1206|1205.6|1206.2|1206|1206.6|1206|1205.8|1205.4|8239
1643282120000|2022-01-27 11:15:20|1206.4|1206.2|1206.8|1206.4|1207|1206.4|1206|1205.8|21115
1643282130000|2022-01-27 11:15:30|1207|1206.6|1207|1206.4|1207.4|1206.8|1206.8|1206.2|5946
1643282140000|2022-01-27 11:15:40|1206.8|1206.6|1207.2|1206.8|1207.4|1206.8|1206.8|1206.6|1000
1643282150000|2022-01-27 11:15:50|1207|1206.6|1206.8|1206.4|1207|1206.6|1206.2|1205.6|8929
1643282160000|2022-01-27 11:16:00|1207|1206.2|1207.2|1206.6|1207.2|1206.6|1206.4|1206|9465
1643282170000|2022-01-27 11:16:10|1207.4|1206.8|1206.8|1206.2|1207.4|1206.8|1206.6|1206.2|148
1643282180000|2022-01-27 11:16:20|1207|1206.4|1207.4|1206.8|1207.4|1206.8|1207|1206.4|13244
1643282190000|2022-01-27 11:16:30|1207.2||1207.2||1207.4||1207.2||0
1643282200000|2022-01-27 11:16:40|1207.4|1207|1207.6|1207|1208|1207.4|1207.4|1206.8|1976
1643282210000|2022-01-27 11:16:50|1207.8|1207.4|1208|1207.4|1208|1207.4|1207.6|1207|912
1643282220000|2022-01-27 11:17:00|1207.8|1207.2|1207.4|1206.8|1207.8|1207.4|1207.2|1206.8|789
1643282230000|2022-01-27 11:17:10|1207.2|1207|1207.6|1207|1207.6|1207.2|1207.2|1206.8|0
1643282240000|2022-01-27 11:17:20|1207.4|1206.8|1207.8|1207.2|1207.8|1207.2|1207.4|1206.8|0
1643282250000|2022-01-27 11:17:30|1207.6|1207|1207.6|1207.2|1207.8|1207.2|1207.4|1206.8|1177
1643282260000|2022-01-27 11:17:40|1207.8|1207.4|1207|1206.4|1208|1207.8|1206.8|1206.2|5762
1643282270000|2022-01-27 11:17:50|1206.8|1206.2|1206.8|1206.4|1207.2|1206.8|1206.4|1206|19984
1643282280000|2022-01-27 11:18:00|1207|1206.6|1206.8|1206.2|1207.2|1206.8|1206.4|1206.2|665
1643282290000|2022-01-27 11:18:10|1207|1206.4|1206.4|1205.8|1207|1206.4|1206.2|1205.6|1126
1643282300000|2022-01-27 11:18:20|1206.6|1206|1206.6|1206.2|1207|1206.2|1206.4|1206|910
1643282310000|2022-01-27 11:18:30|1206.8|1206.4|1206.8|1206.2|1207|1206.6|1206.6|1206.2|456
1643282320000|2022-01-27 11:18:40|1206.6|1206|1206.6|1206.4|1207|1206.4|1206.2|1206|10500
1643282330000|2022-01-27 11:18:50|1206.8|1206.6|1207.2|1206.8|1207.2|1206.8|1206.8|1206.6|410
1643282340000|2022-01-27 11:19:00|1207|1206.4|1206.8|1206.2|1207.2|1206.4|1206.8|1206.2|2019
1643282350000|2022-01-27 11:19:10|1206.6|1206.4|1207.2|1206.6|1207.2|1206.8|1206.6|1206.4|2405
1643282360000|2022-01-27 11:19:20|1207|1206.4|1206.8|1206.2|1207.2|1206.6|1206.4|1206|1712
1643282370000|2022-01-27 11:19:30|1206.6|1206.4|1206.6|1206.2|1207|1206.4|1206.6|1206.2|520
1643282380000|2022-01-27 11:19:40|1206.8|1206.4|1206.8|1206.4|1206.8|1206.4|1206.6|1206.2|258
1643282390000|2022-01-27 11:19:50|1206.6|1206.2|1207.2|1206.6|1207.4|1207|1206.6|1206.2|4565
1643282400000|2022-01-27 11:20:00|1207|1206.8|1206.8|1206.2|1207.4|1207|1206.6|1206|3281
1643282410000|2022-01-27 11:20:10|1206.6|1206|1207.2|1206.8|1207.4|1206.8|1206.6|1206|4221
1643282420000|2022-01-27 11:20:20|1207.4|1207|1207.2|1206.6|1207.6|1207.2|1207.2|1206.6|2274
1643282430000|2022-01-27 11:20:30|1207|1206.8|1207.2|1206.6|1207.2|1206.8|1206.8|1206.4|2059
1643282440000|2022-01-27 11:20:40|1207|1206.8|1207|1206.6|1207.2|1206.8|1207|1206.6|800
1643282450000|2022-01-27 11:20:50|1207.2|1206.8|1207|1206.6|1207.2|1206.8|1207|1206.4|950
1643282460000|2022-01-27 11:21:00|1207.2|1206.4|1206.2|1205.8|1207.2|1206.6|1206.2|1205.8|2471
1643282470000|2022-01-27 11:21:10|1206.4|1206|1205.2|1205|1206.4|1206|1205.2|1205|606
1643282480000|2022-01-27 11:21:20|1205.4||1205.2||1205.6||1205.2||832
1643282490000|2022-01-27 11:21:30|1205.4|1205.2|1204.8|1204.2|1205.4|1205.2|1203.6|1203.4|10396
1643282500000|2022-01-27 11:21:40|1204.2|1204|1204.2|1203.6|1204.8|1204.6|1204|1203.4|13045
1643282510000|2022-01-27 11:21:50|1204.4|1203.8|1204.6|1204|1204.8|1204.2|1204.4|1203.8|1080
1643282520000|2022-01-27 11:22:00|1204.8|1204.2|1204.6|1204.2|1204.8|1204.4|1204.4|1204|5679
1643282530000|2022-01-27 11:22:10|1204.4|1204|1204.4|1204|1204.4|1204|1204.2|1204|869
1643282540000|2022-01-27 11:22:20|1204.6|1204.2|1204.6|1204.2|1204.8|1204.4|1204.2|1203.8|7762
1643282550000|2022-01-27 11:22:30|1204.4|1204|1204|1203.6|1204.6|1204.2|1204|1203.6|3851
1643282560000|2022-01-27 11:22:40|1203.8|1203.4|1203.4|1203|1203.8|1203.6|1203|1202.8|8645
1643282570000|2022-01-27 11:22:50|1203.2|1202.8|1203.4|1202.8|1203.4|1202.8|1202.4|1202|20163
1643282580000|2022-01-27 11:23:00|1203|1202.6|1203.2|1202.8|1203.4|1202.8|1203|1202.4|883
1643282590000|2022-01-27 11:23:10|1203.4|1203|1203|1202.8|1203.8|1203.2|1203|1202.8|1169
1643282600000|2022-01-27 11:23:20|1202.8|1202.6|1203.2|1202.8|1203.2|1202.8|1202.8|1202.4|2216
1643282610000|2022-01-27 11:23:30|1203|1202.6|1203.2|1202.6|1203.2|1202.8|1202.6|1202.2|545
1643282620000|2022-01-27 11:23:40|1203.4|1202.8|1203.8|1203.2|1204|1203.4|1203.4|1202.8|1468
1643282630000|2022-01-27 11:23:50||1203.4||1203.4||1203.4||1203.2|0
1643282640000|2022-01-27 11:24:00|1203.6|1203.2|1204.6|1204|1204.6|1204|1203.6|1203.2|3797
1643282650000|2022-01-27 11:24:10|1204.4|1204.2|1203.8|1203.2|1204.6|1204.2|1203.6|1203.2|2379
1643282660000|2022-01-27 11:24:20|1203.6|1203|1203|1202.4|1203.6|1203.2|1203|1202.4|1929
1643282670000|2022-01-27 11:24:30|1202.8|1202.2|1202.4|1202|1202.8|1202.4|1202.4|1202|0
1643282680000|2022-01-27 11:24:40|1202.6|1202.2|1202.6|1202.2|1203.2|1202.6|1202.4|1202|8013
1643282690000|2022-01-27 11:24:50|1202.4|1202|1202.8|1202.4|1202.8|1202.4|1202.4|1202|7625
1643282700000|2022-01-27 11:25:00|1203|1202.6|1202.8|1202.4|1203.4|1203|1202.8|1202.2|10478
1643282710000|2022-01-27 11:25:10|1203|1202.6|1203.4|1202.8|1203.6|1203|1203|1202.6|0
1643282720000|2022-01-27 11:25:20|1203.2|1203|1203.2|1202.8|1203.2|1203|1203.2|1202.8|1479
1643282730000|2022-01-27 11:25:30|1203.4|1203|1204.2|1203.6|1204.2|1203.6|1203.4|1203|410
1643282740000|2022-01-27 11:25:40|1204|1203.4|1203.8|1203.4|1204|1203.4|1203.4|1203.2|500
1643282750000|2022-01-27 11:25:50|1203.6|1203.2|1204|1203.4|1204|1203.4|1203.6|1203.2|1000
1643282760000|2022-01-27 11:26:00|1203.8|1203.6|1204.4|1204|1204.4|1204|1203.6|1203|1250
1643282770000|2022-01-27 11:26:10|1204.2|1203.8|1204.6|1204.2|1204.6|1204.2|1204.2|1203.8|1600
1643282780000|2022-01-27 11:26:20|1204.8|1204|1204.8|1204.2|1204.8|1204.2|1204.6|1204|0
1643282790000|2022-01-27 11:26:30|1205|1204.4|1205.2|1204.6|1205.2|1204.6|1204.8|1204.2|0
1643282800000|2022-01-27 11:26:40|1205|1204.4|1204.8|1204.2|1205.2|1204.6|1204.8|1204.2|1292
1643282810000|2022-01-27 11:26:50|1204.6|1204.4|1204.6|1204.2|1205.2|1204.8|1204.6|1204.2|2612
1643282820000|2022-01-27 11:27:00|1204.8|1204.4|1205|1204.6|1205|1204.6|1204.6|1204.2|42
1643282830000|2022-01-27 11:27:10|1205.2|1204.8|1205.4|1205|1205.6|1205|1205.2|1204.6|399
1643282840000|2022-01-27 11:27:20|1205.6||1205.4||1205.6||1205.4||0
1643282850000|2022-01-27 11:27:30|1205.6|1205.2|1205.4|1205|1205.6|1205.2|1205|1204.6|2066
1643282860000|2022-01-27 11:27:40|1205.6|1205.2|1206.4|1206|1206.6|1206|1205.4|1205|5528
1643282870000|2022-01-27 11:27:50|1206.2|1205.8|1205.2|1204.8|1206.2|1205.8|1205.2|1204.8|1661
1643282880000|2022-01-27 11:28:00|1205.4|1205|1205.6|1205.2|1205.6|1205.2|1205.4|1204.8|0
1643282890000|2022-01-27 11:28:10|1205.8|1205.4|1205.8|1205.4|1205.8|1205.4|1205.8|1205.2|472
1643282900000|2022-01-27 11:28:20|1206|1205.6|1206.4|1206|1206.8|1206.2|1206|1205.6|12939
1643282910000|2022-01-27 11:28:30|1206.2|1206.2|1206.8|1206.4|1206.8|1206.4|1206.2|1206.2|2410
1643282920000|2022-01-27 11:28:40|1207|1206.6|1207.8|1207.4|1207.8|1207.4|1206.8|1206.4|13547
1643282930000|2022-01-27 11:28:50|1207.4|1207.2|1207.8|1207.2|1207.8|1207.4|1207.2|1207|22593
1643282940000|2022-01-27 11:29:00|1207.6|1207|1207.2|1206.8|1207.6|1207.2|1207.2|1206.4|661
1643282950000|2022-01-27 11:29:10|1207.4|1207|1207.8|1207.4|1208|1207.4|1207.4|1207|1167
1643282960000|2022-01-27 11:29:20|1208|1207.6|1208|1207.4|1208|1207.6|1208|1207.4|917
1643282970000|2022-01-27 11:29:30|1208.2|1207.6|1208.2|1208|1208.6|1208|1208.2|1207.6|10859
1643282980000|2022-01-27 11:29:40|1208.4|1208.2|1208.8|1208.2|1208.8|1208.2|1208.4|1208.2|410
1643282990000|2022-01-27 11:29:50|1208.6|1208|1208.8|1208.2|1208.8|1208.4|1208.6|1208|800
1643283000000|2022-01-27 11:30:00|1208.6|1208.4|1208.8|1208.2|1208.8|1208.4|1208.6|1208.2|0
1643283010000|2022-01-27 11:30:10|1208.6|1208.4|1208.8|1208.4|1208.8|1208.4|1208.6|1208.2|2764
1643283020000|2022-01-27 11:30:20|1208.6|1208.6|1208.8|1208.4|1209|1208.6|1208.6|1208.4|3376
1643283030000|2022-01-27 11:30:30|1208.6|1207.6|1208|1207.6|1208.6|1208|1207.8|1207.2|11011
1643283040000|2022-01-27 11:30:40|1207.6|1207.4|1207.8|1207.4|1208|1207.6|1207.6|1207.4|2124
1643283050000|2022-01-27 11:30:50|1207.6|1207.2|1207.2|1207|1207.6|1207.2|1207|1206.6|2207
1643283060000|2022-01-27 11:31:00|1207.4|1206.8|1207.4|1206.8|1207.6|1207.2|1207.2|1206.6|2365
1643283070000|2022-01-27 11:31:10|1207.6|1207|1207.8|1207.4|1208|1207.6|1207.6|1207|1579
1643283080000|2022-01-27 11:31:20|1207.6|1207.2|1207.6|1207.2|1207.6|1207.4|1207.6|1207.2|75
1643283090000|2022-01-27 11:31:30|1207.8|1206.6|1208|1207.6|1208.2|1207.8|1207.2|1206.4|15857
1643283100000|2022-01-27 11:31:40|1207.8|1207.4|1208|1207.4|1208.4|1208|1207.8|1207.4|4646
1643283110000|2022-01-27 11:31:50|1207.8|1207|1207.4|1206.8|1208|1207.4|1207.2|1206.6|10502
1643283120000|2022-01-27 11:32:00|1207.2|1206.6|1207.4|1206.8|1207.6|1207.2|1206.8|1206.4|774
1643283130000|2022-01-27 11:32:10|1207.2|1207|1207.4|1206.8|1207.4|1207|1207.2|1206.8|0
1643283140000|2022-01-27 11:32:20|1207.6|1207|1207.4|1206.8|1207.6|1207.2|1207.2|1206.6|1555
1643283150000|2022-01-27 11:32:30|1207.6|1207|1207.4|1206.8|1207.8|1207.2|1207.4|1206.8|1000
1643283160000|2022-01-27 11:32:40|1207.6|1207.2|1207.6|1207.2|1207.6|1207.4|1207.6|1207|400
1643283170000|2022-01-27 11:32:50|1207.8|1207|1208.2|1207.8|1208.4|1207.8|1207.8|1207|2110
1643283180000|2022-01-27 11:33:00|1208|1207.6|1207.6|1207.2|1208|1207.6|1207.4|1206.8|405
1643283190000|2022-01-27 11:33:10|1207.4|1207|1207.6|1207|1207.6|1207.2|1207.2|1206.6|7201
1643283200000|2022-01-27 11:33:20|1207.8|1207.2|1206.8|1206.4|1207.8|1207.2|1206.8|1206.4|320
1643283210000|2022-01-27 11:33:30|1206.6|1206.2|1206.6|1206|1206.6|1206.4|1206.4|1206|476
1643283220000|2022-01-27 11:33:40|1206|1205.8|1206.8|1206.2|1206.8|1206.4|1206|1205.8|7160
1643283230000|2022-01-27 11:33:50|1207|1206.4|1206.6|1206.2|1207|1206.4|1206.4|1206|527
1643283240000|2022-01-27 11:34:00|1206.8|1206.4|1207|1206.4|1207.2|1206.8|1206.4|1206|2655
1643283250000|2022-01-27 11:34:10|1206.8|1206.6|1207.4|1206.8|1207.4|1206.8|1206.8|1206.4|2305
1643283260000|2022-01-27 11:34:20|1207.2|1206.6|1207.4|1207|1207.8|1207.2|1207|1206.4|1702
1643283270000|2022-01-27 11:34:30|1207.2|1206.6|1207.2|1206.6|1207.4|1207|1207|1206.6|2675
1643283280000|2022-01-27 11:34:40|1207|1206.8|1207.4|1206.8|1207.4|1206.8|1207|1206.8|0
1643283300000|2022-01-27 11:35:00|1207.2|1206.6|1207.4|1207|1207.8|1207.4|1207.2|1206.6|6638
1643283320000|2022-01-27 11:35:20|1207.6|1207.2|1207.6|1207|1208|1207.6|1207.4|1207|4001
1643283330000|2022-01-27 11:35:30|1207.4|1206.8|1207.6|1207.2|1207.6|1207.2|1207.4|1206.8|0
1643283340000|2022-01-27 11:35:40|1207.4|1207|1208.2|1207.8|1208.2|1207.8|1207.4|1207|1846
1643283350000|2022-01-27 11:35:50||1208||1208||1208||1208|0
1643283360000|2022-01-27 11:36:00|1208.4|1208.2|1208.6|1208.4|1209|1208.4|1208.4|1208.2|8815
1643283370000|2022-01-27 11:36:10|1208.8|1208.6|1209|1208.8|1209|1208.8|1208.8|1208.6|2300
1643283380000|2022-01-27 11:36:20|1209.2|1209|1209.4|1209|1209.6|1209.2|1209|1208.8|12050
1643283390000|2022-01-27 11:36:30|1209.2|1208.8|1208.4|1208|1209.2|1208.8|1208.2|1207.8|2553
1643283400000|2022-01-27 11:36:40|1208.2|1207.8|1208.4|1207.8|1208.4|1208.2|1208.2|1207.8|576
1643283410000|2022-01-27 11:36:50|1208.2|1208|1208.6|1208|1208.6|1208|1208|1207.4|948
1643283420000|2022-01-27 11:37:00|1208.8|1208.2|1208.8|1208.4|1209.2|1208.8|1208.6|1208.2|11733
1643283430000|2022-01-27 11:37:10|1209|1208.6|1209.2|1208.6|1209.4|1208.8|1209|1208.6|1022
1643283440000|2022-01-27 11:37:20|1209|1208.4|1209|1208.4|1209|1208.4|1208.8|1208.4|0
1643283450000|2022-01-27 11:37:30|1208.8|1208.2|1209|1208.4|1209|1208.4|1208.6|1208.2|300
1643283460000|2022-01-27 11:37:40|1208.8|1208.2|1208.8|1208.4|1209|1208.4|1208.6|1208|489
1643283470000|2022-01-27 11:37:50|1209|1208.2|1208.2|1208|1209|1208.6|1208.2|1208|12475
1643283480000|2022-01-27 11:38:00|1208|1207.8|1208.2|1207.8|1208.2|1207.8|1207.6|1207.4|4547
1643283490000|2022-01-27 11:38:10|1208.4|1208|1207.8|1207.2|1208.4|1208|1207.6|1207.2|7283
1643283500000|2022-01-27 11:38:20|1208|1207.4|1208.2|1207.8|1208.4|1208|1208|1207.4|11615
1643283520000|2022-01-27 11:38:40|1208|1207.6|1207.8|1207.2|1208.2|1207.8|1207.4|1207.2|2070
1643283530000|2022-01-27 11:38:50|1207.6|1207.4|1207.8|1207.4|1207.8|1207.4|1207.6|1207.2|342
1643283540000|2022-01-27 11:39:00|1207.6|1207.2|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|1179
1643283550000|2022-01-27 11:39:10|1207.4|1207.4|1207.4|1207|1207.8|1207.4|1207|1206.2|8519
1643283560000|2022-01-27 11:39:20|1207.2|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.4|807
1643283570000|2022-01-27 11:39:30|1207|1206.6|1206.8|1206.4|1207.2|1206.6|1206.6|1206.4|0
1643283580000|2022-01-27 11:39:40|1207|1206.2|1206|1205.4|1207|1206.4|1205.8|1205.4|1412
1643283590000|2022-01-27 11:39:50|1205.8|1205.6|1207.4|1207|1207.4|1207|1205.4|1205|33678
1643283600000|2022-01-27 11:40:00|1207.2|1206.8|1207.2|1206.6|1207.2|1206.8|1206.6|1206.2|1938
1643283610000|2022-01-27 11:40:10|1207|1206.8|1207|1206.4|1207.2|1206.8|1206.6|1206.2|579
1643283620000|2022-01-27 11:40:20|1206.8|1206.6|1206.6|1206|1207|1206.6|1206.6|1206|5
1643283630000|2022-01-27 11:40:30|1206.8|1206.2|1206.8|1206.2|1207|1206.4|1206.2|1205.8|2777
1643283640000|2022-01-27 11:40:40|1206.6|1206.4|1206.6|1206|1206.8|1206.4|1206.2|1205.6|6994
1643283650000|2022-01-27 11:40:50|1206.8|1206.2|1206.8|1206.4|1207.2|1206.8|1206.4|1206|8981
1643283660000|2022-01-27 11:41:00|1206.6|1206.2|1207.2|1206.6|1207.2|1206.8|1206.6|1206.2|4768
1643283670000|2022-01-27 11:41:10|1207|1206.8|1207.2|1206.8|1207.2|1206.8|1207|1206.6|0
1643283680000|2022-01-27 11:41:20|1207|1206.6|1207|1206.8|1207.2|1206.8|1207|1206.6|489
1643283690000|2022-01-27 11:41:30|1207.2|1207|1207.6|1207|1207.6|1207|1207|1207|760
1643283700000|2022-01-27 11:41:40|1207.8|1207.2|1207.2|1206.8|1207.8|1207.2|1207.2|1206.8|559
1643283710000|2022-01-27 11:41:50|1207.4|1207.2|1207.4|1207.2|1207.6|1207.2|1207.4|1207.2|0
1643283720000|2022-01-27 11:42:00|1207.6|1207.4|1207.8|1207.2|1207.8|1207.4|1207.6|1207.2|1122
1643283730000|2022-01-27 11:42:10|1207.6||1207.6||1207.6||1207.6||0
1643283740000|2022-01-27 11:42:20|1207.4|1207|1207.2|1206.6|1207.4|1207|1207|1206.6|6028
1643283750000|2022-01-27 11:42:30|1207.4|1206.8|1207.4|1206.8|1207.8|1207.2|1207.2|1206.6|632
1643283760000|2022-01-27 11:42:40|1207.2|1206.6|1207.2|1206.6|1207.4|1206.8|1207|1206.6|0
1643283770000|2022-01-27 11:42:50|1207.4|1206.8|1207.6|1207.2|1207.6|1207.2|1207.2|1206.8|2794
1643283780000|2022-01-27 11:43:00|1207.8|1207.4|1207.6|1207|1208|1207.4|1207.4|1207|2830
1643283790000|2022-01-27 11:43:10|1207.2|1206.8|1208|1207.6|1208.2|1207.6|1207.2|1206.8|753
1643283800000|2022-01-27 11:43:20|1208.2|1207.8|1208|1207.8|1208.2|1208|1207|1206.8|72124
1643283810000|2022-01-27 11:43:30|1208.2|1208|1208.2|1207.6|1208.4|1208|1207.8|1207.6|1602
1643283820000|2022-01-27 11:43:40|1208|1207.8|1208|1207.6|1208.2|1207.8|1208|1207.6|0
1643283830000|2022-01-27 11:43:50|1208.2|1207.8|1208.2|1208|1208.2|1208|1208|1207.6|262
1643283840000|2022-01-27 11:44:00|1208|1207.8|1208|1207.6|1208.2|1207.8|1207.4|1207|13476
1643283850000|2022-01-27 11:44:10|1207.8|1207.8|1208|1207.8|1208.4|1208|1207.8|1207.6|3534
1643283860000|2022-01-27 11:44:20|1208.2|1208|1208.4|1208|1208.4|1208|1208.2|1208|502
1643283870000|2022-01-27 11:44:30|1208.2|1207.8|1208.2|1207.6|1208.4|1208|1208|1207.4|4304
1643283880000|2022-01-27 11:44:40|1208|1207.8|1208.2|1207.6|1208.2|1207.8|1208|1207.6|0
1643283890000|2022-01-27 11:44:50|1208||1208||1208.2||1208||0
1643283900000|2022-01-27 11:45:00|1208.2|1207.8|1208|1207.6|1208.2|1207.8|1208|1207.6|1
1643283910000|2022-01-27 11:45:10|1207.8|1207.4|1207.4|1206.8|1207.8|1207.4|1207.2|1206.8|3158
1643283920000|2022-01-27 11:45:20|1207.2|1206.6|1207.8|1207.4|1208|1207.6|1207|1206.6|11857
1643283930000|2022-01-27 11:45:30|1208|1207.6|1208.6|1208.2|1208.8|1208.4|1207.8|1207.4|16972
1643283940000|2022-01-27 11:45:40|1208.8|1208.4|1208.8|1208.4|1208.8|1208.6|1208.6|1208.2|4595
1643283950000|2022-01-27 11:45:50|1208.6|1208|1208.6|1208.2|1208.8|1208.4|1208.2|1207.8|5027
1643283970000|2022-01-27 11:46:10|1208.8|1208.4|1209|1208.8|1209|1208.8|1208.8|1208.4|7987
1643283980000|2022-01-27 11:46:20|1209.2|1209|1209.2|1208.8|1209.4|1209|1209.2|1208.8|1259
1643283990000|2022-01-27 11:46:30|1209|1208.6|1209|1208.6|1209|1208.6|1208.8|1208.4|2288
1643284000000|2022-01-27 11:46:40|1209.2|1208.8|1210.8|1210.4|1211.6|1211.4|1209.2|1208.8|130458
1643284010000|2022-01-27 11:46:50|1210.6|1210.2|1210.2|1209.8|1211|1210.4|1210.2|1209.6|4184
1643284020000|2022-01-27 11:47:00|1210|1209.6|1209.8|1209.4|1210|1209.6|1209.8|1209.4|3768
1643284030000|2022-01-27 11:47:10|1209.6|1209.2|1209.6|1209.2|1209.8|1209.4|1209.2|1208.8|11584
1643284040000|2022-01-27 11:47:20|1209.8|1209.4|1209|1208.4|1209.8|1209.4|1208.8|1208.4|8871
1643284050000|2022-01-27 11:47:30|1208.8|1208.6|1208.4|1208|1209|1208.6|1208.4|1208|500
1643284060000|2022-01-27 11:47:40|1208.6|1208.2|1209.2|1208.6|1209.2|1208.6|1208.6|1208.2|3487
1643284070000|2022-01-27 11:47:50|1209.4|1208.8|1208.6|1208.2|1209.6|1209.2|1208.4|1208|11852
1643284080000|2022-01-27 11:48:00|1208.8|1208.4|1208.8|1208.2|1209|1208.6|1208.8|1208.2|1378
1643284090000|2022-01-27 11:48:10|1208.6|1208.4|1208.4|1208|1208.6|1208.4|1208.2|1208|1790
1643284100000|2022-01-27 11:48:20|1208.6|1208.2|1208.8|1208.4|1208.8|1208.4|1208.6|1208|4016
1643284110000|2022-01-27 11:48:30|1208.6|1208.6|1209.8|1209.4|1210|1209.6|1208.6|1208.4|4169
1643284120000|2022-01-27 11:48:40|1209.6|1209|1209.2|1208.6|1209.6|1209.2|1209|1208.4|2673
1643284130000|2022-01-27 11:48:50|1209|1208.8|1208.8|1208.6|1209|1208.8|1208.8|1208.4|941
1643284140000|2022-01-27 11:49:00|1209|1208.4|1208.8|1208.4|1209|1208.6|1208.8|1208.4|0
1643284150000|2022-01-27 11:49:10|1209|1208.2|1208.4|1208|1209|1208.2|1208.4|1208|694
1643284160000|2022-01-27 11:49:20|1208.2|1207.8|1208|1207.6|1208.4|1208|1207.8|1207.4|854
1643284170000|2022-01-27 11:49:30|1208.2|1207.4|1208.4|1208|1208.4|1208|1208.2|1207.4|0
1643284180000|2022-01-27 11:49:40|1208.2|1207.8|1208.2|1208|1208.4|1208|1208|1207.6|3447
1643284190000|2022-01-27 11:49:50|1208.4|1207.8|1208.2|1207.6|1208.4|1207.8|1208|1207.6|3023
1643284200000|2022-01-27 11:50:00|1208.4|1207.8|1208.2|1208|1208.4|1208|1208.2|1207.6|0
1643284210000|2022-01-27 11:50:10|1208.4|1208.2|1209.4|1208.8|1209.4|1208.8|1208.4|1208.2|5651
1643284220000|2022-01-27 11:50:20|1209.6|1209|1209.4|1209|1209.6|1209.2|1209.2|1209|367
1643284230000|2022-01-27 11:50:30|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.6|1209|0
1643284240000|2022-01-27 11:50:40|1209.8|1209.4|1209.4|1209|1210|1209.6|1209.4|1209|1071
1643284250000|2022-01-27 11:50:50|1209.2|1209.2|1209.6|1209.2|1209.6|1209.4|1209.2|1209.2|6953
1643284260000|2022-01-27 11:51:00|1209.8|1209.4|1210|1209.6|1210.2|1209.6|1209.6|1209.2|554
1643284270000|2022-01-27 11:51:10|1209.8|1210|1210.4|1209.8|1210.6|1210|1209.8|1209.6|2333
1643284280000|2022-01-27 11:51:20|1210.6|1210|1210.4|1210|1210.8|1210.2|1210.2|1209.8|2232
1643284290000|2022-01-27 11:51:30|1210.6|1210.2|1210.8|1210.2|1211|1210.4|1210.6|1210|2986
1643284300000|2022-01-27 11:51:40|1210.6|1210.4|1210.6|1210.2|1210.8|1210.4|1210.4|1210.2|2083
1643284310000|2022-01-27 11:51:50|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|1210.8|1210.4|803
1643284320000|2022-01-27 11:52:00|1211|1210.2|1210.4|1210|1211|1210.6|1210.2|1210|12150
1643284330000|2022-01-27 11:52:10|1210.6|1210.2|1209|1208.4|1210.6|1210.2|1209|1208.4|7291
1643284340000|2022-01-27 11:52:20|1208.8|1208.6|1209|1208.4|1209.2|1208.6|1208.2|1207.6|6772
1643284350000|2022-01-27 11:52:30|1209.2|1208.6|1209|1208.4|1209.2|1208.8|1208.8|1208.4|4000
1643284360000|2022-01-27 11:52:40|1209.2|1208.6|1209.4|1208.8|1209.6|1209|1209|1208.4|452
1643284370000|2022-01-27 11:52:50|1209.2|1209|1209.2|1208.8|1209.4|1209|1209.2|1208.8|0
1643284380000|2022-01-27 11:53:00|1209|1208.6|1209.6|1209|1209.6|1209|1209|1208.6|425
1643284390000|2022-01-27 11:53:10|1209.4|1208.8|1209.4|1208.8|1209.6|1209|1209.2|1208.8|461
1643284400000|2022-01-27 11:53:20|1209.2|1209|1209.4|1208.8|1209.4|1209|1209.2|1208.8|0
1643284410000|2022-01-27 11:53:30|1209.2|1209|1209.4|1209|1209.4|1209|1209.2|1209|0
1643284420000|2022-01-27 11:53:40|1209.6|1209.2|1209.6|1209.2|1209.6|1209.2|1209.4|1209|816
1643284430000|2022-01-27 11:53:50|1209.8|1209.4|1210|1209.6|1210|1209.6|1209.8|1209.4|1313
1643284440000|2022-01-27 11:54:00|1209.8|1209.8|1210.2|1209.6|1210.2|1209.8|1209.6|1209.2|30975
1643284450000|2022-01-27 11:54:10|1210|1209.4|1210.8|1210.2|1210.8|1210.4|1210|1209.4|2917
1643284460000|2022-01-27 11:54:20|1210.6|1210.4|1210.2|1209.6|1210.6|1210.4|1210.2|1209.6|1840
1643284470000|2022-01-27 11:54:30|1210|1209.4|1209.6|1209.2|1210|1209.4|1209.6|1209.2|0
1643284480000|2022-01-27 11:54:40|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|1209.8|1209.4|850
1643284490000|2022-01-27 11:54:50||1209.2||1209.2||1209.2||1209.2|207
1643284500000|2022-01-27 11:55:00|1209.6|1209|1209.6|1209.2|1209.8|1209.2|1209.2|1208.6|580
1643284510000|2022-01-27 11:55:10|1209.4|1209.6|1209.6|1209.2|1209.8|1209.6|1209.4|1209.2|3069
1643284520000|2022-01-27 11:55:20|1209.8|1209|1209.8|1209.6|1209.8|1209.6|1209.2|1208.8|539
1643284530000|2022-01-27 11:55:30|1210|1209.8|1210.2|1209.8|1210.4|1210|1209.8|1209.6|5149
1643284540000|2022-01-27 11:55:40|1210.4|1210|1210.6|1210.2|1210.8|1210.4|1210.2|1209.8|6153
1643284550000|2022-01-27 11:55:50|1210.4|1210|1210.4|1210.2|1210.6|1210.2|1210.4|1210|0
1643284560000|2022-01-27 11:56:00|1210.6|1210.4|1211.2|1210.6|1211.2|1210.6|1210.6|1210.2|0
1643284570000|2022-01-27 11:56:10|1211.4|1210.8|1210.6|1210|1211.6|1211|1210.4|1210|5140
1643284580000|2022-01-27 11:56:20|1210.4|1209.8|1210.4|1210.2|1210.6|1210.2|1209.8|1209.4|1020
1643284590000|2022-01-27 11:56:30|1210.2|1209.8|1211.2|1210.8|1211.4|1211|1210.2|1209.8|12770
1643284600000|2022-01-27 11:56:40|1211|1210.6|1211.6|1211|1211.6|1211.2|1210.8|1210.4|1863
1643284610000|2022-01-27 11:56:50|1211.4|1211.2|1211|1210.6|1211.6|1211.4|1211|1210.6|4040
1643284620000|2022-01-27 11:57:00|1211.2|1210.8|1211.4|1211|1212|1211.6|1211.2|1210.8|1957
1643284630000|2022-01-27 11:57:10|1211.2|1210.8|1211.2|1210.6|1211.6|1211.2|1210.8|1210.4|5203
1643284640000|2022-01-27 11:57:20|1211|1210.4|1210.8|1210.4|1211.2|1210.8|1210.8|1210.2|2173
1643284650000|2022-01-27 11:57:30|1211|1210.2|1211.2|1210.8|1211.2|1210.8|1211|1210.2|0
1643284660000|2022-01-27 11:57:40|1211|1210.6|1211.4|1211|1211.4|1211|1211|1210.4|2154
1643284670000|2022-01-27 11:57:50|1211.6|1211.2|1211.2|1210.8|1211.6|1211.2|1211.2|1210.8|0
1643284680000|2022-01-27 11:58:00|1211.4|1211|1211.4|1211|1211.4|1211.2|1211.2|1210.8|0
1643284690000|2022-01-27 11:58:10||1211.2||1211||1211.2||1211|0
1643284700000|2022-01-27 11:58:20|1211.6||1211.4||1211.6||1211.2||1311
1643284710000|2022-01-27 11:58:30|1211.2|1210.8|1210.6|1210.2|1211.4|1211|1210.6|1210|3575
1643284720000|2022-01-27 11:58:40|1210.4|1210|1210.4|1209.8|1210.6|1210.2|1210|1209.6|1546
1643284730000|2022-01-27 11:58:50|1210.2|1209.6|1210.2|1209.8|1210.4|1209.8|1210|1209.4|474
1643284740000|2022-01-27 11:59:00|1210.4|1210|1210|1209.6|1210.4|1210|1209.4|1209|3384
1643284750000|2022-01-27 11:59:10|1210.2|1210|1210|1209.6|1210.4|1210|1210|1209.6|410
1643284760000|2022-01-27 11:59:20|1209.8|1209.4|1209.8|1209.6|1210|1209.6|1209.6|1209.4|200
1643284770000|2022-01-27 11:59:30|1210|1209.8|1210|1209.8|1210|1209.8|1209.8|1209.8|266
1643284780000|2022-01-27 11:59:40||1209.6||1209.4||1209.6||1209.4|2202
1643284790000|2022-01-27 11:59:50|1210.2|1209.6|1210.6|1210|1210.6|1210.2|1210|1209.6|4295
1643284800000|2022-01-27 12:00:00||1210.2||1210.2||1210.2||1210.2|0
1643284940000|2022-01-27 12:02:20|1209.8|1209.4|1209.4|1209.2|1210|1209.8|1209.2|1208.6|16832
1643284950000|2022-01-27 12:02:30|1209.6|1209|1209.4|1208.8|1210|1209.8|1209.2|1208.6|13507
1643284960000|2022-01-27 12:02:40|1209.2|1209|1209.8|1209.2|1209.8|1209.4|1209.2|1208.8|1671
1643284970000|2022-01-27 12:02:50|1209.6||1209.8||1209.8||1209.6||0
1643284980000|2022-01-27 12:03:00|1209.6|1209.4|1208.8|1208.2|1209.6|1209.4|1208.6|1208.2|3500
1643284990000|2022-01-27 12:03:10|1208.6|1208|1208.6|1208.2|1208.8|1208.4|1208.2|1207.6|8453
1643285000000|2022-01-27 12:03:20|1208.8|1208.4|1209|1208.6|1209|1208.6|1208.8|1208.2|216
1643285010000|2022-01-27 12:03:30|1208.8|1208.4|1208.8|1208.4|1208.8|1208.4|1208.8|1208.2|2066
1643285020000|2022-01-27 12:03:40|1209|1208.6|1208.2|1207.8|1209|1208.6|1208|1207.4|4715
1643285030000|2022-01-27 12:03:50|1208|1207.6|1206|1205.6|1208.2|1207.6|1205.8|1205.4|14281
1643285040000|2022-01-27 12:04:00|1205.8|1205.4|1206.6|1206|1206.8|1206.4|1205.6|1205.2|4172
1643285050000|2022-01-27 12:04:10|1206.8|1206.2|1207.6|1207.2|1208|1207.4|1206.8|1206|1882
1643285060000|2022-01-27 12:04:20|1207.4|1207|1207.8|1207.2|1208|1207.4|1207.4|1207|0
1643285070000|2022-01-27 12:04:30|1207.6|1207.4|1207.6|1207.2|1207.8|1207.4|1207.6|1207.2|0
1643285080000|2022-01-27 12:04:40|1207.4|1207|1207.2|1206.8|1207.4|1207|1207.2|1206.6|178
1643285090000|2022-01-27 12:04:50|1207.4|1207|1207.4|1206.8|1207.6|1207|1207.4|1206.8|261
1643285100000|2022-01-27 12:05:00|1207.2|1207|1207|1206.4|1207.2|1207|1206.6|1206.2|6675
1643285110000|2022-01-27 12:05:10|1206.8|1206.2|1206.6|1206.2|1206.8|1206.4|1206.6|1206|474
1643285120000|2022-01-27 12:05:20|1206.4|1206|1206.2|1206|1206.4|1206.2|1206.2|1205.6|142
1643285130000|2022-01-27 12:05:30|1206.4|1205.8|1206.8|1206.2|1206.8|1206.4|1206|1205.6|633
1643285140000|2022-01-27 12:05:40|1207|1206.4|1207.2|1206.8|1207.4|1206.8|1207|1206.4|1608
1643285150000|2022-01-27 12:05:50|1207.4|1207|1207.6|1207.2|1207.8|1207.2|1207.2|1207|375
1643285160000|2022-01-27 12:06:00|1207.8|1207|1207.6|1207|1208|1207.4|1207.4|1207|644
1643285170000|2022-01-27 12:06:10|1207.4|1207.2|1207.6|1207|1207.6|1207.2|1207.4|1207|510
1643285180000|2022-01-27 12:06:20|1207.4|1207.2|1207.6|1207.2|1207.8|1207.4|1207.4|1207.2|0
1643285190000|2022-01-27 12:06:30|1207.8|1207.4|1207.2|1206.8|1207.8|1207.4|1207.2|1206.8|1347
1643285200000|2022-01-27 12:06:40|1207.4|1207|1207.6|1207|1207.8|1207.2|1207.4|1207|1062
1643285210000|2022-01-27 12:06:50|1207.4|1206.8|1207.2|1206.8|1207.4|1206.8|1207.2|1206.8|0
1643285220000|2022-01-27 12:07:00|1207.4|1207|1208|1207.4|1208|1207.8|1207.4|1207|3564
1643285230000|2022-01-27 12:07:10|1208.2|1207.6|1208.4|1208|1208.6|1208|1208.2|1207.6|0
1643285240000|2022-01-27 12:07:20|1208.6|1208.2|1208.4|1208|1208.8|1208.4|1208.4|1208|2999
1643285250000|2022-01-27 12:07:30|1208.2|1207.8|1206.2|1205.6|1208.2|1208|1206.2|1205.6|9168
1643285260000|2022-01-27 12:07:40|1206|1205.8|1206.6|1206.2|1206.8|1206.4|1206|1205.6|4912
1643285270000|2022-01-27 12:07:50|1206.4|1206.4|1206|1205.6|1206.6|1206.4|1205.8|1205.6|1697
1643285280000|2022-01-27 12:08:00|1206.2|1205.2|1205.4|1205|1206.2|1205.2|1205.4|1205|244
1643285290000|2022-01-27 12:08:10|1205.8|1205.2|1205.6|1205|1205.8|1205.2|1205.2|1204.6|9785
1643285300000|2022-01-27 12:08:20|1205.8|1205.2|1205.8|1205.2|1206|1205.6|1205.8|1205.2|24
1643285310000|2022-01-27 12:08:30|1206|1205.4|1205.2|1204.6|1206|1205.4|1205.2|1204.6|4620
1643285320000|2022-01-27 12:08:40|1205|1204.8|1205.2|1204.6|1205.2|1204.8|1205|1204.6|0
1643285330000|2022-01-27 12:08:50|1205.4|1204.8|1205.4|1204.8|1205.6|1205.2|1205|1204.6|1011
1643285340000|2022-01-27 12:09:00|1205.2|1204.6|1204|1203.6|1205.2|1204.6|1204|1203.4|500
1643285350000|2022-01-27 12:09:10|1204.2|1203.4|1204.2|1203.6|1204.4|1203.8|1203.6|1203.2|409
1643285360000|2022-01-27 12:09:20|1204.4|1203.8|1204.4|1204|1204.6|1204.2|1204.2|1203.6|400
1643285370000|2022-01-27 12:09:30|1204.2|1203.8|1203.6|1203|1204.2|1203.8|1203.4|1203|2990
1643285380000|2022-01-27 12:09:40|1203.8|1203.2|1204|1203.4|1204|1203.6|1203.8|1203.2|6710
1643285390000|2022-01-27 12:09:50|1204.2|1203.6|1203.8|1203.2|1204.4|1203.8|1203.8|1203.2|0
1643285400000|2022-01-27 12:10:00|1204|1203.4|1205|1204.4|1205|1204.6|1203.4|1203|3725
1643285410000|2022-01-27 12:10:10|1204.8|1204.2|1204.4|1204|1204.8|1204.2|1204.2|1203.8|510
1643285420000|2022-01-27 12:10:20|1204.6|1203.8|1204.6|1204|1204.6|1204.2|1204.6|1203.8|1070
1643285430000|2022-01-27 12:10:30|1204.4|1203.8|1205|1204.4|1205|1204.4|1204.4|1203.8|0
1643285440000|2022-01-27 12:10:40|1204.8|1204.6|1205.2|1204.8|1205.2|1204.8|1204.8|1204.4|0
1643285450000|2022-01-27 12:10:50|1205|1204.6|1204.4|1203.8|1205|1204.8|1204.4|1203.8|525
1643285460000|2022-01-27 12:11:00|1204.2|1203.6|1203.6|1203|1204.2|1203.8|1203.4|1203|22158
1643285470000|2022-01-27 12:11:10|1203.8|1203.2|1203.6|1203.2|1203.8|1203.4|1203.6|1203.2|0
1643285480000|2022-01-27 12:11:20|1203.8||1203.8||1203.8||1203.6||0
1643285490000|2022-01-27 12:11:30|1204|1203.4|1204.6|1204|1204.8|1204.2|1204|1203.4|7721
1643285500000|2022-01-27 12:11:40|1204.4|1204.2|1205|1204.4|1205|1204.4|1204.4|1204.2|0
1643285510000|2022-01-27 12:11:50|1204.8|1204.2|1204.8|1204.6|1205|1204.6|1204.8|1204.2|0
1643285520000|2022-01-27 12:12:00|1205|1204.2|1206|1205.6|1206.2|1205.6|1205|1204.2|11953
1643285530000|2022-01-27 12:12:10|1205.8|1205.4|1205.6|1205.2|1205.8|1205.4|1205.4|1204.8|2244
1643285540000|2022-01-27 12:12:20|1205.4|1205.4|1205|1204.4|1205.4|1205.4|1204.8|1204.2|820
1643285550000|2022-01-27 12:12:30|1204.8|1204.2|1204.8|1204.2|1205|1204.4|1204.6|1204.2|690
1643285560000|2022-01-27 12:12:40|1205|1204.4|1204.6|1204.2|1205|1204.4|1204.4|1204.2|324
1643285570000|2022-01-27 12:12:50|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|1204.8|1204.4|0
1643285580000|2022-01-27 12:13:00|1204.6|1204.2|1204.6|1204.2|1204.8|1204.2|1204.6|1204.2|0
1643285590000|2022-01-27 12:13:10|1204.8|1204|1203.2|1202.6|1204.8|1204|1202.8|1202.4|5268
1643285600000|2022-01-27 12:13:20|1203|1202.8|1203|1202.4|1203.2|1203|1202.8|1202.4|2969
1643285610000|2022-01-27 12:13:30|1202.8|1202|1202.2|1201.6|1202.8|1202.6|1202|1201.4|11496
1643285620000|2022-01-27 12:13:40|1202.4|1201.8|1202.6|1202|1202.6|1202.2|1202|1201.6|543
1643285630000|2022-01-27 12:13:50|1202.8|1202.2|1202.2|1201.6|1203|1202.6|1202.2|1201.6|1450
1643285640000|2022-01-27 12:14:00|1202|1201.8|1202.6|1202|1202.8|1202.4|1201.6|1201.2|4932
1643285650000|2022-01-27 12:14:10|1202.8|1202.2|1202.8|1202.2|1202.8|1202.4|1202.8|1202|0
1643285660000|2022-01-27 12:14:20|1202.6|1202|1202.4|1202|1202.6|1202|1202.2|1201.8|1754
1643285670000|2022-01-27 12:14:30|1202.2|1201.8|1202.6|1202|1202.6|1202.2|1202.2|1201.8|204
1643285680000|2022-01-27 12:14:40|1202.8|1202.2|1202.6|1202.2|1203|1202.4|1202.4|1202|2000
1643285690000|2022-01-27 12:14:50|1202.8|1202.4|1202.2|1201.8|1202.8|1202.4|1202.2|1201.8|859
1643285700000|2022-01-27 12:15:00|1202.4|1201.6|1203|1202.4|1203.2|1202.6|1202.2|1201.6|2524
1643285710000|2022-01-27 12:15:10|1203.2|1202.6|1203.4|1202.8|1203.4|1203.2|1203|1202.4|4972
1643285720000|2022-01-27 12:15:20|1203.6|1203|1203.8|1203.4|1204|1203.4|1203.4|1203|240
1643285730000|2022-01-27 12:15:30|1203.6|1203|1202|1201.6|1203.8|1203.4|1201.8|1201.6|69024
1643285740000|2022-01-27 12:15:40||1201.8||1201.8||1201.8||1201.8|1351
1643285750000|2022-01-27 12:15:50|1201.8|1201.6|1201.8|1201.4|1201.8|1201.6|1201.6|1201.2|2296
1643285760000|2022-01-27 12:16:00|1202|1201.2|1202|1201.8|1202|1201.8|1202|1201.2|2470
1643285770000|2022-01-27 12:16:10|1202.2|1201.4|1202.2|1201.8|1202.2|1201.8|1201.8|1201.2|9407
1643285780000|2022-01-27 12:16:20|1202|1201.6|1202|1201.4|1202|1201.6|1201.8|1201.4|897
1643285790000|2022-01-27 12:16:30|1202.2|1201.6|1202.6|1202|1202.8|1202|1202.2|1201.6|178
1643285800000|2022-01-27 12:16:40|1202.8|1202.2|1202.8|1202.2|1202.8|1202.4|1202.2|1201.8|2810
1643285810000|2022-01-27 12:16:50|1203|1202.4|1203|1202.6|1203|1202.6|1202.8|1202.2|397
1643285820000|2022-01-27 12:17:00|1203.2|1202.8|1203.4|1203|1203.6|1203.2|1203|1202.6|1568
1643285830000|2022-01-27 12:17:10|1203.2|1202.8|1202.8|1202.4|1203.4|1203|1202.8|1202.4|3517
1643285840000|2022-01-27 12:17:20|1202.6|1202.2|1202.6|1202.2|1202.8|1202.4|1202.4|1202|178
1643285850000|2022-01-27 12:17:30|1202.4|1202|1202.2|1201.6|1202.4|1202|1201.8|1201.2|3968
1643285860000|2022-01-27 12:17:40|1202.4|1201.8|1201.8|1201.6|1202.4|1201.8|1201.8|1201.4|771
1643285870000|2022-01-27 12:17:50|1202|1201.4|1202|1201.8|1202|1201.8|1201.8|1201.4|22349
1643285880000|2022-01-27 12:18:00|1201.8|1201.6|1201.8|1201.2|1201.8|1201.6|1201.6|1201|6538
1643285890000|2022-01-27 12:18:10|1201.6|1201.4|1201.6|1201|1201.6|1201.4|1201.6|1201|1130
1643285900000|2022-01-27 12:18:20|1201.4|1201.2|1201.2|1201|1201.4|1201.2|1201.2|1201|0
1643285910000|2022-01-27 12:18:30|1201|1200.8|1199.8|1199.6|1201|1200.8|1199.8|1199.6|25403
1643285920000|2022-01-27 12:18:40|1199.6|1199.4|1200|1199.4|1200|1199.6|1199.2|1198.8|20722
1643285930000|2022-01-27 12:18:50|1199.8|1199.6|1199.6|1199.2|1200|1199.6|1199.6|1199.2|0
1643285940000|2022-01-27 12:19:00|1199.8|1199|1199.2|1199|1199.8|1199|1199.2|1198.8|410
1643285950000|2022-01-27 12:19:10|1199|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.8|1695
1643285960000|2022-01-27 12:19:20|1199.4|1199|1198.8|1198.4|1199.8|1199.4|1198.8|1198.2|4203
1643285970000|2022-01-27 12:19:30|1198.6|1198.2|1199|1198.4|1199|1198.6|1198.6|1198|95
1643285980000|2022-01-27 12:19:40|1198.8|1198.6|1198.6|1198|1198.8|1198.6|1198.6|1198|0
1643285990000|2022-01-27 12:19:50||1198.2||1198.2||1198.2||1198.2|0
1643286000000|2022-01-27 12:20:00|1198.4|1198|1200.4|1199.8|1200.4|1199.8|1198.4|1198|51012
1643286010000|2022-01-27 12:20:10|1200|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|1107
1643286020000|2022-01-27 12:20:20|1200.2|1199.8|1200|1199.6|1200.4|1199.8|1200|1199.6|4159
1643286040000|2022-01-27 12:20:40|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1587
1643286050000|2022-01-27 12:20:50|1199.6|1199.2|1199.4|1199|1199.6|1199.2|1199.4|1199|1009
1643286060000|2022-01-27 12:21:00|1199|1198.8|1199.2|1198.8|1199.2|1198.8|1199|1198.8|1067
1643286080000|2022-01-27 12:21:20|1199.4|1199|1198.6|1198|1199.8|1199.2|1198.4|1198|313
1643286090000|2022-01-27 12:21:30|1199|1198.2|1199|1198.4|1199.4|1198.8|1198.8|1198.2|1698
1643286100000|2022-01-27 12:21:40|1198.8|1198.2|1198.2|1197.8|1198.8|1198.2|1198.2|1197.8|1000
1643286110000|2022-01-27 12:21:50|1198|1197.6|1198.4|1197.8|1198.4|1198|1198|1197.6|5000
1643286120000|2022-01-27 12:22:00|1198.2|1197.6|1198.4|1197.8|1198.4|1198|1198|1197.4|702
1643286130000|2022-01-27 12:22:10|1198.2|1197.6|1197.6|1197.2|1198.2|1197.6|1197.6|1197.2|0
1643286140000|2022-01-27 12:22:20|1197.8|1197.4|1198.4|1197.8|1198.4|1197.8|1197.8|1197.4|1204
1643286150000|2022-01-27 12:22:30|1198.2|1197.6|1197.4|1197|1198.2|1197.8|1197.4|1197|1876
1643286160000|2022-01-27 12:22:40|1197.6||1197.4||1197.6||1197.4||0
1643286170000|2022-01-27 12:22:50|1197.2|1196.8|1196.6|1196|1197.2|1196.8|1196.4|1196|4600
1643286180000|2022-01-27 12:23:00|1196.4|1195.8|1195.2|1194.6|1196.4|1195.8|1195.2|1194.6|37461
1643286190000|2022-01-27 12:23:10|1195|1194.4|1194.8|1194.4|1195.2|1194.6|1194.6|1194|0
1643286200000|2022-01-27 12:23:20|1195|1194.6|1195.4|1194.8|1195.4|1194.8|1194.8|1194.6|2393
1643286210000|2022-01-27 12:23:30|1195.2|1195|1196|1195.4|1196|1195.4|1195.2|1195|1277
1643286220000|2022-01-27 12:23:40|1196.2|1195.6|1196.2|1195.6|1196.2|1195.8|1196|1195.6|0
1643286230000|2022-01-27 12:23:50|1196|1195.4|1195.8|1195.2|1196|1195.4|1195.6|1194.8|6429
1643286240000|2022-01-27 12:24:00|1196|1195.4|1195.6|1195.2|1196|1195.4|1195.4|1195|7216
1643286250000|2022-01-27 12:24:10|1195.8|1195.4|1196.2|1195.4|1196.2|1195.4|1195.6|1195.2|5942
1643286260000|2022-01-27 12:24:20|1196|1195.6|1196.2|1195.4|1196.2|1195.6|1196|1195.4|0
1643286270000|2022-01-27 12:24:30|1196||1195.8||1196||1195.8||0
1643286280000|2022-01-27 12:24:40|1196|1195.6|1195.8|1195.2|1196|1195.6|1195.8|1195.2|3800
1643286290000|2022-01-27 12:24:50|1195.6|1195|1195.4|1194.8|1195.6|1195|1195.2|1194.6|4215
1643286300000|2022-01-27 12:25:00|1195.6|1195|1195.2|1194.6|1196|1195.4|1195|1194.6|3481
1643286310000|2022-01-27 12:25:10|1195|1194.8|1194.8|1194.2|1195|1194.8|1194.8|1194.2|1152
1643286320000|2022-01-27 12:25:20|1195|1194.4|1194.8|1194.2|1195|1194.8|1194.8|1194.2|15000
1643286330000|2022-01-27 12:25:30|1194.6|1194|1194|1193.4|1194.6|1194|1194|1193.2|11174
1643286340000|2022-01-27 12:25:40|1193.8|1193.2|1193.4|1192.8|1193.8|1193.4|1193.4|1192.8|500
1643286350000|2022-01-27 12:25:50|1193.2|1192.6|1192.6|1192|1193.2|1192.8|1192.6|1192|6553
1643286360000|2022-01-27 12:26:00|1192.8|1192.2|1192.4|1191.8|1193.4|1192.8|1192|1191.4|23232
1643286370000|2022-01-27 12:26:10|1192.6|1192|1192.4|1191.8|1193|1192.2|1192.4|1191.8|0
1643286380000|2022-01-27 12:26:20|1192.2|1191.6|1191.8|1191.4|1192.4|1191.8|1191.6|1191.2|5135
1643286390000|2022-01-27 12:26:30|1192|1191.2|1191.6|1191.2|1192|1191.4|1191.2|1190.6|4278
1643286400000|2022-01-27 12:26:40|1191.8|1191.4|1191.8|1191.2|1192|1191.4|1191.6|1191|0
1643286410000|2022-01-27 12:26:50|1192|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.2|0
1643286420000|2022-01-27 12:27:00|1192.2|1191.4|1191.6|1191.2|1192.4|1191.8|1191.6|1190.8|838
1643286430000|2022-01-27 12:27:10|1191.8|1191.4|1191.6|1190.8|1192.2|1191.4|1191.6|1190.8|2964
1643286440000|2022-01-27 12:27:20|1191.4|1190.6|1191.4|1190.8|1191.6|1191.2|1191.2|1190.6|200
1643286450000|2022-01-27 12:27:30|1191.6|1191|1191.2|1190.6|1191.6|1191.2|1191|1190.2|500
1643286460000|2022-01-27 12:27:40|1191|1190.4|1190.8|1190|1191|1190.4|1190.6|1190|0
1643286470000|2022-01-27 12:27:50|1190.6|1190.2|1190.4|1190|1190.6|1190.4|1190.4|1190|0
1643286480000|2022-01-27 12:28:00|1190.6|1190.2|1191.2|1190.6|1191.4|1190.8|1190.6|1190|5041
1643286490000|2022-01-27 12:28:10|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1191.2|1190.6|0
1643286500000|2022-01-27 12:28:20|1191.2|1190.6|1191.6|1191|1191.6|1191|1191.2|1190.6|0
1643286510000|2022-01-27 12:28:30|1191.8|1191.2|1191.8|1191.4|1192|1191.4|1191.6|1191.2|1140
1643286520000|2022-01-27 12:28:40|1192|1191.6|1192.2|1191.8|1192.2|1192|1191.8|1191.4|4500
1643286530000|2022-01-27 12:28:50|1192|1191.6|1192.4|1192|1192.4|1192|1192|1191.6|100
1643286540000|2022-01-27 12:29:00|1192.2|1192.2|1193.6|1193|1194|1193.2|1192.2|1192|1942
1643286550000|2022-01-27 12:29:10|1193.8|1193.2|1193.2|1192.6|1193.8|1193.2|1193.2|1192.6|177
1643286560000|2022-01-27 12:29:20|1193.4|1192.8|1193.8|1193.2|1194|1193.6|1193.4|1192.8|972
1643286570000|2022-01-27 12:29:30|1194|1193.4|1194.2|1193.6|1194.4|1193.8|1193.8|1193.2|0
1643286580000|2022-01-27 12:29:40|1193.8|1193.8|1194|1193.4|1194|1193.8|1193.8|1193.2|0
1643286590000|2022-01-27 12:29:50|1193.8|1193.2|1194|1193.4|1194|1193.4|1193.6|1193.2|0
1643286600000|2022-01-27 12:30:00|1194.2|1193.6|1193.8|1193.2|1194.2|1193.8|1193.6|1193|0
1643286610000|2022-01-27 12:30:10|1194|1193.4|1193|1192.4|1194|1193.4|1193|1192.4|4213
1643286620000|2022-01-27 12:30:20|1192.8|1192.2|1193.8|1193.6|1193.8|1193.6|1192.6|1192|1126
1643286630000|2022-01-27 12:30:30|1194|1193.4|1194.4|1193.8|1194.4|1194|1194|1193.2|157
1643286640000|2022-01-27 12:30:40|1194.6|1194|1194.4|1194|1194.8|1194.2|1194.4|1193.8|177
1643286650000|2022-01-27 12:30:50|1194.2|1193.8|1194.2|1193.6|1194.2|1193.8|1193.6|1193.2|11296
1643286660000|2022-01-27 12:31:00|1194.4|1193.8|1194.6|1194|1194.6|1194.2|1194.4|1193.6|708
1643286670000|2022-01-27 12:31:10|1194.8|1194.2|1195|1194.6|1195.4|1195|1194.6|1194|4299
1643286680000|2022-01-27 12:31:20|1195.2|1194.8|1195|1194.4|1195.6|1195|1195|1194.2|197
1643286690000|2022-01-27 12:31:30|1194.8|1194.2|1194.4|1193.8|1195|1194.4|1194.4|1193.8|500
1643286700000|2022-01-27 12:31:40|1194.6|1194|1194.8|1194|1194.8|1194.4|1194.4|1193.8|37
1643286710000|2022-01-27 12:31:50|1194.6|1194.2|1194.8|1194|1194.8|1194.2|1194.4|1193.6|500
1643286720000|2022-01-27 12:32:00|1194.4|1194.2|1194.8|1194|1194.8|1194.2|1194.4|1194|0
1643286730000|2022-01-27 12:32:10|1194.6|1193.8|1194.4|1193.8|1194.6|1193.8|1194.2|1193.6|0
1643286740000|2022-01-27 12:32:20||1194||1194||1194||1194|42
1643286750000|2022-01-27 12:32:30|1194.2||1194.4||1194.6||1194.2||106
1643286760000|2022-01-27 12:32:40|1194.6|1194.2|1195|1194.4|1195|1194.4|1194.6|1194.2|0
1643286770000|2022-01-27 12:32:50|1195.4|1194.6|1195.4|1195|1195.6|1195|1195|1194.4|2411
1643286780000|2022-01-27 12:33:00||1194.8||1194.6||1194.8||1194.6|128
1643286790000|2022-01-27 12:33:10|1195.2|1194.4|1195.2|1194.4|1195.2|1194.6|1194.4|1194|9418
1643286800000|2022-01-27 12:33:20|1195|1194.6|1195|1194.4|1195.2|1194.6|1194.8|1194.4|2500
1643286810000|2022-01-27 12:33:30|1194.8||1195||1195||1194.8||0
1643286820000|2022-01-27 12:33:40|1194.8|1194.2|1194.4|1194|1194.8|1194.2|1194.2|1194|1
1643286830000|2022-01-27 12:33:50|1194.2|1193.8|1194.4|1193.8|1194.6|1194|1194|1193.6|829
1643286840000|2022-01-27 12:34:00|1194.2|1194|1194.2|1193.8|1194.2|1194|1194.2|1193.8|0
1643286850000|2022-01-27 12:34:10|1194|1193.6|1194.2|1193.6|1194.2|1193.6|1193.4|1192.8|6510
1643286860000|2022-01-27 12:34:20|1194|1193.8|1194.2|1193.6|1194.4|1193.8|1193.8|1193.6|0
1643286870000|2022-01-27 12:34:30|1194|1193.4|1193.4|1192.8|1194.2|1193.4|1193.2|1192.6|6030
1643286880000|2022-01-27 12:34:40|1193.2|1192.6|1193|1192.4|1193.2|1192.8|1192.8|1192.2|0
1643286890000|2022-01-27 12:34:50|1193.2|1192.6|1193|1192.8|1193.2|1192.8|1193|1192.4|0
1643286900000|2022-01-27 12:35:00|1193.2|1193|1193.6|1193.2|1193.6|1193.4|1193.2|1193|2099
1643286910000|2022-01-27 12:35:10|1193.8|1193.4|1193.8|1193.4|1194|1193.6|1193.8|1193.2|70
1643286920000|2022-01-27 12:35:20|1194|1193.6|1194|1193.2|1194|1193.6|1193.8|1193.2|430
1643286930000|2022-01-27 12:35:30|1193.8|1193.4|1194|1193.6|1194|1193.6|1193.2|1192.8|1
1643286940000|2022-01-27 12:35:40|1194.2|1193.8|1194.6|1194.2|1194.6|1194.4|1194.2|1193.6|181
1643286950000|2022-01-27 12:35:50|1194.4|1194|1194.6|1194|1194.6|1194.4|1194.4|1193.8|0
1643286960000|2022-01-27 12:36:00|1194.8|1194.2|1194.4|1193.8|1194.8|1194.4|1194|1193.6|796
1643286970000|2022-01-27 12:36:10|1194.6|1194|1194.4|1193.8|1194.8|1194.2|1194.4|1193.8|0
1643286980000|2022-01-27 12:36:20|1194.6|1194|1194.8|1194.2|1195|1194.4|1194.6|1193.8|0
1643286990000|2022-01-27 12:36:30|1195|1194.4|1194.4|1194|1195.2|1194.8|1194.4|1194|310
1643287000000|2022-01-27 12:36:40|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.4|1194|0
1643287010000|2022-01-27 12:36:50|1194.2|1193.8|1194.6|1194|1194.8|1194.4|1194|1193.6|7060
1643287020000|2022-01-27 12:37:00|1194.4|1193.8|1195.8|1195.2|1195.8|1195.2|1194.4|1193.8|1008
1643287030000|2022-01-27 12:37:10|1195.6|1195|1195.8|1195.2|1196|1195.4|1195.6|1195|0
1643287040000|2022-01-27 12:37:20|1196|1195.4|1196.2|1195.6|1196.2|1195.6|1195.8|1195.2|159
1643287050000|2022-01-27 12:37:30|1196.4|1195.8|1196|1195.6|1196.4|1196|1195.4|1194.8|1597
1643287060000|2022-01-27 12:37:40|1196.2|1195.4|1196.8|1196.2|1196.8|1196.2|1196.2|1195.4|0
1643287070000|2022-01-27 12:37:50|1197|1196.4|1196.6|1196.2|1197|1196.6|1196.4|1196|1769
1643287080000|2022-01-27 12:38:00|1196.8|1196|1196.6|1196|1196.8|1196.2|1196.2|1195.6|4
1643287090000|2022-01-27 12:38:10|1196.4|1195.8|1195.8|1195.2|1196.4|1195.8|1195.8|1195.2|0
1643287100000|2022-01-27 12:38:20|1196|1195.4|1196|1195.4|1196|1195.6|1195.8|1195.2|0
1643287110000|2022-01-27 12:38:30|1195.8|1195.2|1195.8|1195.2|1196|1195.4|1195.8|1195.2|0
1643287120000|2022-01-27 12:38:40|1196|1195.4|1196|1195.4|1196|1195.6|1195.6|1195|1376
1643287130000|2022-01-27 12:38:50|1195.8|1195.2|1196|1195.4|1196.2|1195.6|1195.8|1195.2|0
1643287140000|2022-01-27 12:39:00|1195.8|1195.2|1196.2|1195.6|1196.2|1195.6|1195.6|1195.2|0
1643287150000|2022-01-27 12:39:10|1196.4|1195.8|1196.2|1195.6|1196.6|1196.2|1195.8|1195.2|0
1643287160000|2022-01-27 12:39:20|1196|1195.4|1195.6|1195.2|1196.2|1195.6|1195.6|1195|147
1643287170000|2022-01-27 12:39:30|1195.4|1195|1196.4|1196|1196.4|1196|1195.4|1195|1302
1643287180000|2022-01-27 12:39:40|1196.2|1195.8|1196.4|1195.8|1196.6|1196|1196.2|1195.6|0
1643287190000|2022-01-27 12:39:50|1196.2|1195.6|1196.4|1195.8|1196.4|1195.8|1196.2|1195.6|0
1643287200000|2022-01-27 12:40:00|1196.6|1196|1196.4|1195.8|1196.6|1196|1196.4|1195.8|247
1643287210000|2022-01-27 12:40:10|1196.2|1195.6|1196.2|1195.6|1196.4|1195.8|1196|1195.4|0
1643287220000|2022-01-27 12:40:20|1196.4|1195.8|1196.4|1195.8|1196.8|1196.4|1196.2|1195.6|10939
1643287230000|2022-01-27 12:40:30|1196.2|1195.6|1195.8|1195.4|1196.2|1195.6|1195.8|1195.4|0
1643287240000|2022-01-27 12:40:40|1195.6|1195.2|1196|1195.4|1196|1195.4|1195.4|1195|207
1643287250000|2022-01-27 12:40:50|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|1196|1195.4|237
1643287260000|2022-01-27 12:41:00|1196.4|1195.8|1196.6|1196|1196.6|1196.2|1196.4|1195.6|1488
1643287270000|2022-01-27 12:41:10|1196.4|1195.8|1196.8|1196.2|1196.8|1196.4|1196.2|1195.8|0
1643287280000|2022-01-27 12:41:20|1197.2|1196.4|1196.6|1196.2|1197.4|1197|1196.6|1196|10572
1643287290000|2022-01-27 12:41:30|1196.4|1196|1197.2|1196.6|1197.2|1196.8|1196.4|1196|3005
1643287300000|2022-01-27 12:41:40|1197|1196.8|1197.4|1197|1197.4|1197|1197|1196.4|2442
1643287310000|2022-01-27 12:41:50|1197.2|1196.8|1197.2|1196.8|1197.4|1197|1197|1196.4|10513
1643287320000|2022-01-27 12:42:00|1197.4|1197|1197.4|1196.8|1197.8|1197.2|1197.4|1196.8|1422
1643287330000|2022-01-27 12:42:10|1197.6|1197|1198|1197.4|1198.2|1197.6|1197.6|1197|2500
1643287340000|2022-01-27 12:42:20|1197.8|1197.6|1197.6|1197|1198|1197.6|1197.4|1196.8|1489
1643287350000|2022-01-27 12:42:30|1197.8|1197.2|1198|1197.4|1198|1197.4|1197.8|1197.2|100
1643287360000|2022-01-27 12:42:40|1198.2|1197.6|1198.2|1197.6|1198.2|1197.8|1197.8|1197.4|0
1643287370000|2022-01-27 12:42:50|1198|1197.4|1197.6|1197|1198|1197.6|1197.4|1197|6350
1643287380000|2022-01-27 12:43:00|1197.8|1197.2|1197.4|1196.8|1197.8|1197.2|1197.4|1196.8|0
1643287390000|2022-01-27 12:43:10|1197.6|1197|1197|1196.6|1197.6|1197|1196.8|1196.2|487
1643287400000|2022-01-27 12:43:20|1196.8||1196.8||1197||1196.8||50
1643287410000|2022-01-27 12:43:30|1196.6|1196.4|1196.6|1196|1196.8|1196.4|1196.6|1196|184
1643287420000|2022-01-27 12:43:40|1196.8|1196.2|1196.8|1196.2|1196.8|1196.4|1196.8|1196|1634
1643287430000|2022-01-27 12:43:50|1196.6|1196|1196.8|1196.4|1196.8|1196.4|1196.6|1196|1865
1643287440000|2022-01-27 12:44:00|1197|1196.6|1196.6|1196|1197.2|1196.6|1196.2|1195.6|11039
1643287450000|2022-01-27 12:44:10|1196.8|1196.2|1197.6|1197|1197.6|1197|1196.8|1196|1951
1643287460000|2022-01-27 12:44:20|1197.8|1197.2|1197.2|1196.6|1197.8|1197.2|1197.2|1196.6|0
1643287470000|2022-01-27 12:44:30||1196.8||1196.6||1196.8||1196.6|0
1643287490000|2022-01-27 12:44:50|1197|1196.8|1196.6|1196|1197.4|1197|1196.6|1196|1778
1643287500000|2022-01-27 12:45:00|1196.8|1196.2|1196.8|1196.2|1196.8|1196.4|1196.6|1196|0
1643287510000|2022-01-27 12:45:10|1197|1196.4|1197.4|1196.8|1197.4|1196.8|1196.8|1196.2|0
1643287520000|2022-01-27 12:45:20|1197.2|1196.6|1196.2|1195.6|1197.2|1196.6|1196|1195.6|2345
1643287530000|2022-01-27 12:45:30|1196|1195.4|1195.4|1195|1196.2|1195.4|1195.2|1195|0
1643287540000|2022-01-27 12:45:40|1195.6|1194.8|1195|1194.6|1195.6|1194.8|1195|1194.6|7131
1643287550000|2022-01-27 12:45:50|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|1100
1643287560000|2022-01-27 12:46:00|1194.8|1194.2|1195|1194.6|1195|1194.6|1194.6|1194|2274
1643287570000|2022-01-27 12:46:10|1194.8|1194.4|1194.4|1194|1194.8|1194.6|1194.4|1193.8|16589
1643287580000|2022-01-27 12:46:20|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.2|1194|2839
1643287590000|2022-01-27 12:46:30|1194.2|1194.2|1194.6|1194|1194.8|1194.2|1194.2|1194|1989
1643287600000|2022-01-27 12:46:40|1194.8|1194.2|1195.4|1195|1195.4|1195|1194.8|1194.2|2869
1643287610000|2022-01-27 12:46:50|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|1195.2|1194.6|0
1643287620000|2022-01-27 12:47:00|1195|1194.6|1194.6|1194.2|1195|1194.6|1194.6|1194|1104
1643287630000|2022-01-27 12:47:10|1194.4|1194|1193.6|1193.2|1194.4|1194|1193.6|1193|410
1643287640000|2022-01-27 12:47:20|1193.8|1193|1194.2|1193.6|1194.2|1193.8|1193.8|1193|921
1643287650000|2022-01-27 12:47:30|1194.4|1193.8|1194.2|1193.6|1194.4|1193.8|1194|1193.6|826
1643287660000|2022-01-27 12:47:40|1194|1193.4|1193.6|1193.2|1194.2|1193.6|1193.6|1193|0
1643287670000|2022-01-27 12:47:50|1193.8|1193.4|1194.8|1194.2|1195|1194.4|1193.8|1193.4|6690
1643287680000|2022-01-27 12:48:00|1195|1194.4|1195.4|1194.8|1195.4|1195|1195|1194.2|0
1643287690000|2022-01-27 12:48:10|1195.6|1195|1195.8|1195.2|1195.8|1195.4|1195.6|1195|42
1643287700000|2022-01-27 12:48:20||1195.4||1195.2||1195.4||1195.2|0
1643287710000|2022-01-27 12:48:30|1196|1195.4|1196.4|1195.8|1196.4|1196|1196|1195.4|10000
1643287720000|2022-01-27 12:48:40|1196|1195.6|1195.8|1195.2|1196|1195.6|1195.6|1195.2|2020
1643287730000|2022-01-27 12:48:50|1196|1195.4|1196.4|1195.8|1196.4|1196|1196|1195.4|0
1643287740000|2022-01-27 12:49:00|1196.6|1196|1196.4|1196|1196.6|1196|1196.4|1196|0
1643287750000|2022-01-27 12:49:10|1196.6|1196.2|1196.4|1195.8|1197|1196.4|1196.2|1195.8|42
1643287760000|2022-01-27 12:49:20|1196.6|1196|1196.8|1196.2|1196.8|1196.4|1196.4|1196|1360
1643287770000|2022-01-27 12:49:30|1197|1196|1196.2|1195.8|1197|1196|1196.2|1195.6|3233
1643287780000|2022-01-27 12:49:40|1196|1195.6|1196|1195.4|1196|1195.6|1195.6|1195|920
1643287790000|2022-01-27 12:49:50|1196.2|1195.6|1195.8|1195.4|1196.2|1195.6|1195.8|1195.4|3204
1643287800000|2022-01-27 12:50:00|1196|1195.6|1196.4|1195.8|1196.6|1196|1195.8|1195.4|1692
1643287810000|2022-01-27 12:50:10|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|1196|1195.6|0
1643287820000|2022-01-27 12:50:20|1196|1195.8|1196.2|1195.6|1196.2|1195.8|1196|1195.6|0
1643287830000|2022-01-27 12:50:30|1196.4|1195.8|1195.8|1195.4|1196.4|1195.8|1195.8|1195.4|117
1643287840000|2022-01-27 12:50:40|1196|1195.6|1196|1195.6|1196.2|1195.6|1195.8|1195.6|0
1643287850000|2022-01-27 12:50:50|1195.8|1195.4|1196.2|1195.8|1196.2|1195.8|1195.8|1195.4|0
1643287860000|2022-01-27 12:51:00|1196|1195.6|1196.6|1196|1196.8|1196.2|1196|1195.4|60
1643287870000|2022-01-27 12:51:10|1196.8|1196.2|1196.6|1196.2|1197|1196.6|1196.6|1196|1108
1643287880000|2022-01-27 12:51:20|1196.4|1196|1196.6|1196|1196.6|1196.2|1196.4|1195.8|0
1643287890000|2022-01-27 12:51:30|1196.4|1195.8|1195.8|1195.4|1196.4|1195.8|1195.8|1195.4|407
1643287900000|2022-01-27 12:51:40|1195.6|1195.2|1196.6|1196.4|1197.2|1196.6|1195.6|1195.2|705
1643287910000|2022-01-27 12:51:50|1196.8|1196.2|1196.6|1196.2|1196.8|1196.4|1196.4|1196|991
1643287920000|2022-01-27 12:52:00|1196.8|1196.4|1197.4|1196.8|1197.4|1197|1196.6|1196|1450
1643287930000|2022-01-27 12:52:10|1197.2|1197|1198|1197.6|1198|1197.6|1197.2|1196.8|1174
1643287940000|2022-01-27 12:52:20|1198.2|1197.4|1197.8|1197.4|1198.4|1198.2|1197.6|1197.4|13180
1643287950000|2022-01-27 12:52:30|1198|1197.6|1198.4|1198|1198.4|1198|1198|1197.6|1215
1643287960000|2022-01-27 12:52:40|1198.6|1198.2|1198.8|1198.4|1198.8|1198.6|1198.6|1198|255
1643287970000|2022-01-27 12:52:50|1199|1198.6|1199.2|1198.8|1199.4|1198.8|1199|1198.4|0
1643287980000|2022-01-27 12:53:00|1199|1198.6|1200|1199.4|1200|1199.6|1199|1198.4|18606
1643287990000|2022-01-27 12:53:10|1200.2|1199.6|1200.4|1200|1200.8|1200.4|1200|1199.4|20011
1643288000000|2022-01-27 12:53:20||1200.2||1200||1200.2||1200|5495
1643288010000|2022-01-27 12:53:30|1200.6|1200.2|1201|1200.4|1201|1200.4|1200|1199.6|489
1643288020000|2022-01-27 12:53:40|1200.8|1200.6|1200.8|1200.4|1201.2|1200.6|1200.2|1199.8|11083
1643288030000|2022-01-27 12:53:50|1200.6|1200.2|1200.6|1200.4|1201.4|1200.8|1200.6|1200.2|13715
1643288040000|2022-01-27 12:54:00|1201|1200.2|1200.8|1200.2|1201.2|1200.6|1200.8|1200|4805
1643288050000|2022-01-27 12:54:10|1200.6|1200|1199.8|1199.2|1200.8|1200.2|1199.8|1199.2|3874
1643288060000|2022-01-27 12:54:20|1199.6|1199|1200|1199.4|1200|1199.4|1199.6|1199|178
1643288070000|2022-01-27 12:54:30|1199.8|1199.2|1200.4|1199.8|1200.4|1200|1199.8|1199.2|500
1643288080000|2022-01-27 12:54:40|1200.2|1199.6|1200.4|1199.8|1200.4|1200|1200|1199.6|42
1643288090000|2022-01-27 12:54:50|1200.6|1200|1199.8|1199.4|1200.6|1200|1199.8|1199.4|97
1643288100000|2022-01-27 12:55:00|1199.6|1199.2|1200.4|1199.8|1200.4|1199.8|1199.4|1198.8|1620
1643288110000|2022-01-27 12:55:10|1200.2|1200|1200|1199.4|1200.2|1200|1200|1199.4|2000
1643288120000|2022-01-27 12:55:20|1200.2|1199.6|1199.6|1199|1200.2|1199.6|1199.6|1199|0
1643288130000|2022-01-27 12:55:30|1199.4|1199.2|1199.6|1199.2|1199.6|1199.2|1199.4|1199|0
1643288140000|2022-01-27 12:55:40||1199||1199.2||1199.2||1199|0
1643288150000|2022-01-27 12:55:50|1199.4|1199|1200|1199.6|1200.2|1199.8|1199.4|1199|7643
1643288160000|2022-01-27 12:56:00|1200.2|1199.8|1200.8|1200.2|1200.8|1200.2|1200.2|1199.8|100
1643288170000|2022-01-27 12:56:10|1200.6|1200|1200.6|1200|1200.8|1200.2|1200.2|1199.8|609
1643288180000|2022-01-27 12:56:20|1200.4|1200.2|1200.2|1199.8|1200.6|1200.2|1200.2|1199.8|410
1643288190000|2022-01-27 12:56:30|1200|1199.6|1200.6|1200|1200.6|1200|1199.8|1199.4|931
1643288200000|2022-01-27 12:56:40|1200.4|1199.8|1200|1199.4|1200.4|1199.8|1199.8|1199.4|410
1643288210000|2022-01-27 12:56:50|1200.2|1199.6|1200.4|1199.8|1200.4|1199.8|1199.8|1199.4|662
1643288220000|2022-01-27 12:57:00|1200.2|1200|1200|1199.6|1200.4|1200|1200|1199.6|4
1643288230000|2022-01-27 12:57:10|1200.2|1199.4|1200|1199.4|1200.2|1199.4|1200|1199.4|0
1643288240000|2022-01-27 12:57:20|1200.2|1199.6|1199.8|1199.2|1200.2|1199.6|1199.6|1199.2|525
1643288250000|2022-01-27 12:57:30|1199.6|1199|1199.8|1199.4|1199.8|1199.4|1199.6|1199|53
1643288260000|2022-01-27 12:57:40|1200|1199.2|1200.4|1200|1200.6|1200|1200|1199.2|106
1643288270000|2022-01-27 12:57:50|1200.6|1199.8|1200.8|1200.2|1200.8|1200.4|1200.6|1199.8|0
1643288280000|2022-01-27 12:58:00|1200.6|1200|1200.4|1199.8|1200.8|1200|1200.2|1199.8|0
1643288290000|2022-01-27 12:58:10|1200.2|1200|1200.8|1200.2|1200.8|1200.2|1200.2|1199.8|2846
1643288300000|2022-01-27 12:58:20||1200.4||1200.2||1200.4||1200.2|0
1643288310000|2022-01-27 12:58:30|1200.6|1200|1200.6|1200|1200.8|1200|1200.6|1200|0
1643288320000|2022-01-27 12:58:40|1200.4|1199.8|1200.2|1199.8|1200.6|1199.8|1200.2|1199.6|0
1643288330000|2022-01-27 12:58:50|1200.4|1200|1200.8|1200.4|1200.8|1200.4|1200.4|1200|182
1643288340000|2022-01-27 12:59:00|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|0
1643288350000|2022-01-27 12:59:10|1200.4|1200|1200.6|1200.4|1200.8|1200.4|1200.4|1200|1050
1643288360000|2022-01-27 12:59:20|1200.4|1200.2|1200.8|1200.2|1201|1200.4|1200.2|1199.8|524
1643288370000|2022-01-27 12:59:30|1201|1200.4|1200.4|1199.8|1201|1200.4|1200.2|1199.8|0
1643288380000|2022-01-27 12:59:40|1200.6|1200|1201.2|1200.6|1201.4|1200.8|1200.6|1200|0
1643288390000|2022-01-27 12:59:50|1201|1200.4|1200.8|1200.4|1201|1200.4|1200.4|1199.8|20845
1643288400000|2022-01-27 13:00:00|1201|1200.6|1201.2|1200.8|1201.4|1201|1200.8|1200.6|0
1643288410000|2022-01-27 13:00:10|1201|1200.6|1201.2|1200.8|1201.2|1200.8|1201|1200.6|0
1643288420000|2022-01-27 13:00:20||1200.6||1200.6||1200.8||1200.6|0
1643288430000|2022-01-27 13:00:30|1201|1200.8|1200.8|1200.4|1201.2|1200.8|1200.8|1200.4|936
1643288440000|2022-01-27 13:00:40|1200.6|1200.2|1200.6|1200.2|1200.8|1200.4|1200.6|1200.2|0
1643288450000|2022-01-27 13:00:50|1200.4|1200|1200.6|1200.2|1200.6|1200.4|1200.4|1200|176
1643288470000|2022-01-27 13:01:10|1200.8|1200.4|1200.2|1200|1200.8|1200.4|1200.2|1200|4715
1643288480000|2022-01-27 13:01:20|1200.4|1199.8|1200.4|1200|1200.6|1200.2|1200.2|1199.6|3299
1643288500000|2022-01-27 13:01:40|1200.6|1200.4|1202|1201.8|1202|1201.8|1200.4|1200|89770
1643288510000|2022-01-27 13:01:50|1202.2|1202|1201.8|1201.4|1202.4|1202.2|1201.2|1200.8|44540
1643288520000|2022-01-27 13:02:00|1202|1201.6|1202|1201.6|1202|1201.8|1202|1201.4|10076
1643288530000|2022-01-27 13:02:10|1201.8||1202||1202||1201.8||0
1643288540000|2022-01-27 13:02:20|1201.8|1201.8|1201.6|1201|1201.8|1201.8|1201.6|1201|1498
1643288550000|2022-01-27 13:02:30|1201.8|1201.2|1201.6|1201.2|1201.8|1201.4|1201.6|1201.2|0
1643288560000|2022-01-27 13:02:40|1201.8|1201|1202|1201.4|1202|1201.4|1201.8|1201|0
1643288570000|2022-01-27 13:02:50|1201.8|1201.2|1200.6|1200.2|1201.8|1201.2|1200.6|1200|454
1643288580000|2022-01-27 13:03:00|1200.8|1200|1201.4|1200.8|1201.6|1201|1200.8|1200|1617
1643288590000|2022-01-27 13:03:10||1201||1201||1201||1201|0
1643288600000|2022-01-27 13:03:20||1201.2||1201||1201.2||1201|1965
1643288610000|2022-01-27 13:03:30|1201.8|1201.2|1202|1201.4|1202|1201.8|1201.6|1201|12394
1643288620000|2022-01-27 13:03:40|1201.8|1201.6|1202|1201.4|1202|1201.6|1201.8|1201.4|915
1643288630000|2022-01-27 13:03:50||1201.6||1201.6||1201.8||1201.6|4660
1643288640000|2022-01-27 13:04:00|1201.8|1201.4|1201.4|1201|1201.8|1201.4|1201.2|1200.8|1783
1643288650000|2022-01-27 13:04:10|1201.6|1201.2|1202|1201.6|1202|1201.6|1201.6|1201.2|0
1643288660000|2022-01-27 13:04:20|1201.8|1201.4|1201.2|1200.8|1202|1201.4|1201.2|1200.6|6027
1643288670000|2022-01-27 13:04:30|1201.4|1201|1201.2|1200.8|1201.6|1201|1201|1200.4|5236
1643288680000|2022-01-27 13:04:40|1201.4|1201|1201.4|1201|1201.6|1201|1201.2|1201|0
1643288690000|2022-01-27 13:04:50|1201.2|1200.8|1201.4|1200.8|1201.4|1200.8|1201.2|1200.8|0
1643288700000|2022-01-27 13:05:00|1201.6|1201|1202|1201.6|1202|1201.6|1201.2|1200.8|3810
1643288710000|2022-01-27 13:05:10|1201.8|1201.8|1201.6|1201|1202|1201.8|1201.6|1201|11181
1643288720000|2022-01-27 13:05:20|1201.4|1201.2|1202|1201.8|1202|1201.8|1201.4|1201.2|2295
1643288730000|2022-01-27 13:05:30|1201.6|1201.6|1202|1201.8|1202|1201.8|1201.6|1201.4|5041
1643288740000|2022-01-27 13:05:40|1201.8|1201.6|1201.6|1201.2|1202|1201.6|1201.6|1201|11732
1643288750000|2022-01-27 13:05:50|1201.4|1201|1201.2|1200.8|1201.4|1201|1201|1200.6|410
1643288760000|2022-01-27 13:06:00|1201|1200.6|1200.8|1200.4|1201.2|1200.8|1200.8|1200.2|914
1643288770000|2022-01-27 13:06:10|1201|1200.2|1201|1200.4|1201|1200.6|1201|1200.2|1227
1643288780000|2022-01-27 13:06:20|1200.8|1200.6|1201|1200.6|1201|1200.6|1200.8|1200.4|0
1643288790000|2022-01-27 13:06:30|1200.8||1201||1201||1200.8||0
1643288800000|2022-01-27 13:06:40|1200.8||1200.8||1201||1200.8||0
1643288810000|2022-01-27 13:06:50|1200.6|1200.4|1200.6|1200.4|1200.8|1200.6|1200.6|1200.4|155
1643288820000|2022-01-27 13:07:00|1200.4|1200.2|1200.8|1200.4|1201|1200.6|1200.4|1200|3320
1643288830000|2022-01-27 13:07:10|1201|1200.6|1200.4|1200|1201|1200.6|1200.4|1200|9000
1643288840000|2022-01-27 13:07:20|1200.6|1200.2|1200.8|1200.4|1200.8|1200.4|1200|1199.8|10000
1643288850000|2022-01-27 13:07:30||1200.2||1200.4||1200.4||1200.2|0
1643288860000|2022-01-27 13:07:40|1200.6|1200.2|1200.2|1199.8|1200.6|1200.2|1200.2|1199.6|0
1643288870000|2022-01-27 13:07:50|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1199.8|1199.6|0
1643288880000|2022-01-27 13:08:00|1200|1199.6|1199.8|1199.6|1200|1199.6|1199.8|1199.6|0
1643288890000|2022-01-27 13:08:10|1200||1200||1200||1199.8||500
1643288900000|2022-01-27 13:08:20||1199.8||1199.6||1199.8||1199.6|0
1643288910000|2022-01-27 13:08:30|1200.2|1199.8|1200.8|1200.2|1200.8|1200.2|1200|1199.6|5157
1643288920000|2022-01-27 13:08:40|1200.6|1200.4|1200.8|1200.4|1201|1200.6|1200.4|1200.4|473
1643288930000|2022-01-27 13:08:50|1200.6|1200.2|1200.6|1200.4|1200.8|1200.4|1200|1199.6|517
1643288940000|2022-01-27 13:09:00|1200.4|1200.2|1200.4|1199.8|1200.4|1200.2|1199.8|1199.6|750
1643288950000|2022-01-27 13:09:10|1200.2|1200|1200.6|1200.2|1200.6|1200.2|1200.2|1200|0
1643288960000|2022-01-27 13:09:20|1200.8|1200|1200.4|1200|1200.8|1200|1200.2|1199.8|0
1643288970000|2022-01-27 13:09:30|1200.6|1199.8|1200.6|1200.2|1200.6|1200.2|1200.2|1199.8|103
1643288980000|2022-01-27 13:09:40|1200.4|1200|1200.6|1200.2|1200.6|1200.2|1200.2|1200|25
1643288990000|2022-01-27 13:09:50|1200.4|1200|1200.4|1199.8|1200.6|1200.2|1200.4|1199.8|0
1643289000000|2022-01-27 13:10:00|1200.2|1199.6|1200|1199.6|1200.2|1199.6|1200|1199.4|0
1643289010000|2022-01-27 13:10:10|1200.2|1199.8|1200|1199.6|1200.4|1200|1200|1199.6|1430
1643289020000|2022-01-27 13:10:20|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|1199.8|1199.4|0
1643289030000|2022-01-27 13:10:30|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.6|1199|0
1643289040000|2022-01-27 13:10:40|1199.4|1199|1199.6|1199.2|1199.8|1199.4|1199.4|1199|396
1643289050000|2022-01-27 13:10:50|1199.4|1199|1199.2|1198.8|1199.4|1199|1199.2|1198.8|0
1643289060000|2022-01-27 13:11:00|1199.4|1199|1199.2|1198.8|1199.4|1199|1199.2|1198.6|0
1643289070000|2022-01-27 13:11:10|1199.4|1199|1199|1198.6|1199.4|1199|1199|1198.6|0
1643289080000|2022-01-27 13:11:20|1199.2|1198.8|1199.8|1199.4|1199.8|1199.4|1199.2|1198.8|0
1643289090000|2022-01-27 13:11:30|1199.6|1199.6|1199.6|1199.4|1200|1199.6|1199.4|1199.2|5698
1643289100000|2022-01-27 13:11:40|1199.4|1199.2|1199.4|1199|1199.4|1199.2|1199.4|1199|50
1643289110000|2022-01-27 13:11:50|1199.6|1199.2|1199.4|1199.2|1199.6|1199.2|1199|1198.6|3292
1643289120000|2022-01-27 13:12:00|1199.2|1199|1199|1198.4|1199.2|1199|1198.8|1198.2|0
1643289130000|2022-01-27 13:12:10|1199.2|1198.6|1199.4|1198.8|1199.4|1199|1199.2|1198.6|0
1643289140000|2022-01-27 13:12:20|1199.6|1199|1199.4|1198.8|1199.6|1199.2|1199.2|1198.8|0
1643289150000|2022-01-27 13:12:30|1199.6|1199|1199.8|1199.4|1199.8|1199.4|1199.4|1199|3057
1643289160000|2022-01-27 13:12:40|1199.6|1199.2|1199.6|1199.2|1199.8|1199.4|1199.6|1199|1072
1643289170000|2022-01-27 13:12:50|1199.4|1199|1199.4|1199|1199.6|1199.2|1199.4|1198.8|0
1643289180000|2022-01-27 13:13:00|1199.6|1199.2|1200|1199.6|1200|1199.6|1199.6|1199|751
1643289190000|2022-01-27 13:13:10|1199.8|1199.4|1199.8|1199.4|1200|1199.6|1199.8|1199.2|300
1643289200000|2022-01-27 13:13:20|1200|1199.6|1199.6|1199.2|1200|1199.6|1199.4|1199|119
1643289210000|2022-01-27 13:13:30|1199.4|1199|1199.6|1199|1199.8|1199.6|1199.4|1199|1488
1643289220000|2022-01-27 13:13:40|1199.4|1198.8|1199.2|1198.8|1199.4|1199|1199|1198.6|26
1643289230000|2022-01-27 13:13:50|1199.4|1199|1199.4|1199|1199.4|1199|1199.4|1198.8|0
1643289240000|2022-01-27 13:14:00|1199.2|1198.8|1199.4|1199|1199.4|1199|1199|1198.6|205
1643289250000|2022-01-27 13:14:10|||||||||150
1643289260000|2022-01-27 13:14:20|1199.2|1198.8|1198.8|1198.4|1199.2|1198.8|1198.8|1198.4|1634
1643289270000|2022-01-27 13:14:30|1198.6|1198.2|1198.6|1198|1198.8|1198.2|1198.4|1198|200
1643289280000|2022-01-27 13:14:40|1198.8|1198.2|1199|1198.6|1199|1198.6|1198.8|1198.2|3090
1643289290000|2022-01-27 13:14:50|1198.8|1198.4|1198.6|1198|1199|1198.4|1198.4|1198|2503
1643289300000|2022-01-27 13:15:00|1198.4|1197.8|1198.2|1197.8|1198.6|1197.8|1198|1197.6|1189
1643289310000|2022-01-27 13:15:10|1198|1197.6|1198.2|1197.6|1198.2|1197.8|1198|1197.6|0
1643289320000|2022-01-27 13:15:20|1198|1197.8|1198.4|1198|1198.4|1198|1198|1197.6|0
1643289330000|2022-01-27 13:15:30||1198.2||1198||1198.2||1198|0
1643289340000|2022-01-27 13:15:40||1198.2||1198||1198.2||1198|0
1643289350000|2022-01-27 13:15:50|1198.2|1197.8|1198|1197.6|1198.2|1197.8|1197.8|1197.6|0
1643289360000|2022-01-27 13:16:00|1197.8|1197.4|1198|1197.6|1198|1197.8|1197.6|1197.2|922
1643289370000|2022-01-27 13:16:10|1197.8|1197.4|1198|1197.6|1198|1197.8|1197.8|1197.4|0
1643289380000|2022-01-27 13:16:20|1197.8|1197.8|1197.6|1197.2|1197.8|1197.8|1197.6|1197.2|1329
1643289390000|2022-01-27 13:16:30|1197.4|1197|1197.8|1197.2|1197.8|1197.4|1197.4|1197|1
1643289400000|2022-01-27 13:16:40||1197.4||1197.4||1197.6||1197.2|0
1643289410000|2022-01-27 13:16:50|1198|1197.2|1198|1197.4|1198|1197.6|1198|1197.2|441
1643289420000|2022-01-27 13:17:00|1197.8|1197.6|1197.4|1197|1198|1197.6|1197.4|1197|0
1643289430000|2022-01-27 13:17:10|1197.2|1196.8|1197.2|1196.8|1197.4|1196.8|1197.2|1196.6|915
1643289440000|2022-01-27 13:17:20|1197.4|1197|1197.6|1197.2|1197.8|1197.6|1197.4|1197|3007
1643289450000|2022-01-27 13:17:30||1197.4||1197.2||1197.4||1197.2|0
1643289460000|2022-01-27 13:17:40||1197||1197.2||1197.4||1197|0
1643289470000|2022-01-27 13:17:50|1197.4|1197.4|1197.4|1196.8|1197.6|1197.4|1197.2|1196.8|666
1643289480000|2022-01-27 13:18:00|1197.2|1196.6|1196.8|1196.4|1197.2|1196.8|1196.8|1196.2|961
1643289490000|2022-01-27 13:18:10||1196.2||1196.4||1196.4||1196.2|0
1643289500000|2022-01-27 13:18:20|1197.2|1196.2|1197.6|1197|1197.6|1197|1197|1196.2|15912
1643289510000|2022-01-27 13:18:30|1197.4|1197.2|1197.8|1197.4|1197.8|1197.4|1197.4|1197.2|2913
1643289520000|2022-01-27 13:18:40|1197.6|1197.6|1197.8|1197.2|1197.8|1197.6|1197.6|1197.2|880
1643289530000|2022-01-27 13:18:50||1197.4||1197.4||1197.6||1197.2|0
1643289540000|2022-01-27 13:19:00|1197.6|1197.2|1197.8|1197.4|1197.8|1197.6|1197.6|1197.2|0
1643289550000|2022-01-27 13:19:10|||||||||300
1643289560000|2022-01-27 13:19:20|1198|1197.6|1197.8|1197.4|1198|1197.8|1197.8|1197.2|547
1643289570000|2022-01-27 13:19:30|1198|1197.6|1198|1197.6|1198|1197.6|1198|1197.6|0
1643289580000|2022-01-27 13:19:40|1197.8|1197.4|1198.4|1198|1198.6|1198|1197.8|1197.2|5057
1643289590000|2022-01-27 13:19:50|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.4|1198|0
1643289600000|2022-01-27 13:20:00|1198.4|1198.4|1198.6|1198.4|1198.6|1198.4|1198.4|1198.4|132
1643289610000|2022-01-27 13:20:10|1198.8|1198.6|1199.4|1199|1199.4|1199|1198.8|1198.6|1346
1643289620000|2022-01-27 13:20:20|1199.2|1198.8|1199|1198.6|1199.2|1199|1199|1198.6|450
1643289630000|2022-01-27 13:20:30|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|0
1643289640000|2022-01-27 13:20:40|1199.2|1198.8|1199|1198.8|1199.2|1198.8|1199|1198.8|450
1643289650000|2022-01-27 13:20:50|1198.8|1198.6|1198.8|1198.4|1199|1198.6|1198.8|1198.2|427
1643289660000|2022-01-27 13:21:00|1199|1198.6|1198.8|1198.2|1199.4|1199|1198.8|1198.2|896
1643289670000|2022-01-27 13:21:10|1198.6|1198|1198.6|1198.2|1199|1198.4|1198.4|1198|93
1643289680000|2022-01-27 13:21:20|1198.8|1198.4|1198.6|1198.2|1198.8|1198.4|1198.4|1198|0
1643289690000|2022-01-27 13:21:30|1198.4|1198|1198.2|1197.8|1198.4|1198|1198|1197.6|500
1643289700000|2022-01-27 13:21:40|1198.4|1198|1198.8|1198.2|1198.8|1198.4|1198.4|1198|7860
1643289710000|2022-01-27 13:21:50||1198.4||1198.4||1198.6||1198.2|0
1643289720000|2022-01-27 13:22:00||1198.6||1198.4||1198.6||1198.4|0
1643289730000|2022-01-27 13:22:10|1198.6|1198.2|1198.8|1198.4|1198.8|1198.4|1198.6|1198.2|6
1643289740000|2022-01-27 13:22:20|1198.6|1198.2|1198.6|1198.2|1198.8|1198.2|1198.6|1198.2|0
1643289750000|2022-01-27 13:22:30|1198.8|1198.4|1198.8|1198.2|1198.8|1198.4|1198.8|1198.2|0
1643289760000|2022-01-27 13:22:40|1198.6|1198.4|1198.2|1197.8|1198.8|1198.4|1198.2|1197.8|821
1643289770000|2022-01-27 13:22:50|1198.4|1198|1198.6|1198.2|1198.6|1198.2|1198.4|1197.8|289
1643289780000|2022-01-27 13:23:00|1198.8|1198.4|1198.8|1198.4|1199|1198.8|1198.6|1198.2|5182
1643289790000|2022-01-27 13:23:10|1199|1198.2|1199|1198.6|1199|1198.8|1198.6|1198.2|4195
1643289800000|2022-01-27 13:23:20|1199.2|1198.8|1199|1198.6|1199.2|1199|1198.8|1198.4|86
1643289810000|2022-01-27 13:23:30|1199.2|1198.8|1198.8|1198.4|1199.2|1198.8|1198.8|1198.2|0
1643289820000|2022-01-27 13:23:40|1199|1198.2|1198.6|1198|1199|1198.4|1198.4|1197.8|1359
1643289830000|2022-01-27 13:23:50|1198.4|1198.2|1197|1196.6|1198.4|1198.2|1197|1196.6|13030
1643289840000|2022-01-27 13:24:00|1197.2|1196.8|1197.4|1197|1197.4|1197|1197.2|1196.8|150
1643289850000|2022-01-27 13:24:10|1197.2|1196.8|1196.8|1196.2|1197.4|1196.8|1196.6|1196|0
1643289860000|2022-01-27 13:24:20|1197|1196.4|1196.6|1196.2|1197|1196.6|1196.6|1196.2|0
1643289870000|2022-01-27 13:24:30|1196.8|1196|1196.8|1196.2|1197|1196.4|1196.6|1196|0
1643289880000|2022-01-27 13:24:40|1196.6|1196|1196.6|1196.2|1196.6|1196.2|1196.4|1196|3000
1643289890000|2022-01-27 13:24:50|1196.4|1196|1196|1195.6|1196.4|1196|1195.6|1195|4305
1643289900000|2022-01-27 13:25:00|1195.8|1195.4|1196|1195.6|1196.2|1195.6|1195.6|1195|3029
1643289910000|2022-01-27 13:25:10|1196.2|1195.8|1196.2|1195.6|1196.2|1195.8|1196|1195.6|0
1643289920000|2022-01-27 13:25:20|1196|1195.8|1195.8|1195.2|1196|1195.8|1195.6|1195|4734
1643289930000|2022-01-27 13:25:30|1195.6|1195.4|1195.8|1195.4|1195.8|1195.4|1195.6|1195|100
1643289940000|2022-01-27 13:25:40|1195.6|1195.2|1195.8|1195.4|1195.8|1195.6|1195.6|1195.2|0
1643289950000|2022-01-27 13:25:50|1196|1195.6|1196.2|1195.6|1196.6|1196|1196|1195.6|1980
1643289960000|2022-01-27 13:26:00|1196|1195.4|1196|1195.6|1196.2|1195.6|1196|1195.4|0
1643289970000|2022-01-27 13:26:10|1195.8|1195.4|1196|1195.6|1196|1195.6|1195.8|1195.2|0
1643289980000|2022-01-27 13:26:20||1195.8||1195.6||1195.8||1195.6|0
1643289990000|2022-01-27 13:26:30|1196.2|1195.4|1196|1195.6|1196.6|1196.2|1196|1195.4|3527
1643290000000|2022-01-27 13:26:40|1195.8|1195.4|1197.2|1196.8|1197.2|1196.8|1195.8|1195.4|9627
1643290010000|2022-01-27 13:26:50|1197.4|1196.6|1197.2|1196.8|1197.4|1196.8|1196.6|1196.2|410
1643290020000|2022-01-27 13:27:00|1197.4|1197|1197.8|1197.2|1198.2|1197.6|1197.4|1197|7849
1643290030000|2022-01-27 13:27:10|1197.6|1197|1197.4|1196.8|1197.8|1197.2|1197.2|1196.6|1069
1643290040000|2022-01-27 13:27:20|1197.2|1196.6|1197|1196.4|1197.6|1197.2|1196.8|1196.4|100
1643290050000|2022-01-27 13:27:30|1196.8|1196.6|1197.2|1196.6|1197.4|1196.8|1196.8|1196.2|0
1643290060000|2022-01-27 13:27:40|1197|1196.4|1196.6|1196|1197|1196.4|1196.6|1196|0
1643290070000|2022-01-27 13:27:50|1196.4|1195.8|1195.8|1195.4|1196.4|1195.8|1195.6|1195|0
1643290080000|2022-01-27 13:28:00|1195.6|1195.2|1195.2|1195|1195.6|1195.2|1195.2|1195|20
1643290090000|2022-01-27 13:28:10|1195|1194.6|1195|1194.6|1195.2|1194.6|1195|1194.4|80
1643290130000|2022-01-27 13:28:50|1194.8|1194.4|1195|1194.4|1195|1194.6|1194.8|1194.2|1566
1643290140000|2022-01-27 13:29:00|1194.8|1194.2|1195|1194.6|1195|1194.6|1194.6|1194|2216
1643290150000|2022-01-27 13:29:10|1195.2|1194.8|1196|1195.6|1196|1195.6|1195.2|1194.8|531
1643290160000|2022-01-27 13:29:20|1195.8|1195.4|1195.6|1195.2|1196|1195.6|1195.6|1195|185
1643290170000|2022-01-27 13:29:30|1195.4|1195|1195.2|1194.8|1195.4|1195|1195.2|1194.6|410
1643290180000|2022-01-27 13:29:40|1195.4|1195|1195.6|1195|1195.6|1195|1195.2|1194.6|506
1643290190000|2022-01-27 13:29:50|1195.4|1194.8|1196|1195.4|1196.6|1196.2|1195.2|1194.6|3580
1643290200000|2022-01-27 13:30:00|1196.2|1195.6|1196.6|1196|1197|1196.4|1196.2|1195.6|4431
1643290210000|2022-01-27 13:30:10|1196.4|1195.8|1196.8|1196.2|1197|1196.4|1196.4|1195.8|4262
1643290220000|2022-01-27 13:30:20|1196.6|1196|1196.6|1196|1196.8|1196.2|1196.4|1195.8|0
1643290230000|2022-01-27 13:30:30|1196.8|1196.2|1197.4|1196.8|1197.6|1197.2|1196.6|1196.2|4904
1643290240000|2022-01-27 13:30:40|1197.6|1197|1197.4|1197|1197.8|1197.6|1197.4|1196.8|5573
1643290250000|2022-01-27 13:30:50|1197.6|1197.2|1197.8|1197.2|1197.8|1197.2|1197.6|1197|0
1643290260000|2022-01-27 13:31:00|1198|1197.4|1198|1197.6|1198.8|1198.2|1197.8|1197.2|9760
1643290270000|2022-01-27 13:31:10|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197|1196.6|407
1643290280000|2022-01-27 13:31:20|1198|1197.6|1197.8|1197.2|1198.2|1197.6|1197.8|1197.2|772
1643290300000|2022-01-27 13:31:40|1198|1197.4|1198|1197.4|1198|1197.6|1198|1197.2|200
1643290310000|2022-01-27 13:31:50|1197.8|1197.2|1197.8|1197.2|1197.8|1197.4|1197.6|1197|400
1643290320000|2022-01-27 13:32:00|1197.6|1197.4|1196.8|1196.2|1197.6|1197.4|1196.6|1196|50
1643290330000|2022-01-27 13:32:10|1197|1196.4|1196.8|1196.2|1197.2|1196.6|1196.8|1196.2|1083
1643290340000|2022-01-27 13:32:20|1196.6|1196.4|1196.6|1196.2|1196.6|1196.4|1196.6|1196|0
1643290350000|2022-01-27 13:32:30|1197|1196.4|1196.6|1196|1197.2|1196.8|1196.4|1196|1450
1643290360000|2022-01-27 13:32:40|1196.4|1195.8|1195.8|1195.2|1196.4|1195.8|1195.8|1195.2|0
1643290370000|2022-01-27 13:32:50|1196|1195.4|1195.8|1195.4|1196|1195.4|1195.6|1195.2|0
1643290380000|2022-01-27 13:33:00|1196|1195.2|1196.4|1195.8|1197|1196.4|1196|1195.2|1406
1643290390000|2022-01-27 13:33:10|1196|1196|1196.8|1196.4|1196.8|1196.4|1196|1195.8|5498
1643290400000|2022-01-27 13:33:20|1197|1196.6|1196.8|1196.4|1197|1196.8|1196.8|1196.4|3650
1643290410000|2022-01-27 13:33:30|1196.6|1196.2|1196.2|1196|1196.6|1196.2|1196.2|1195.8|2236
1643290420000|2022-01-27 13:33:40|1196.4|1196.2|1196.6|1196.2|1197|1196.6|1196.4|1196|1866
1643290430000|2022-01-27 13:33:50|1196.8|1196.4|1197|1196.4|1197.2|1196.6|1196.8|1196.4|0
1643290440000|2022-01-27 13:34:00|1196.8|1196.6|1197|1196.4|1197|1196.6|1196.8|1196.2|0
1643290450000|2022-01-27 13:34:10|1196.8|1196.2|1196.8|1196.4|1197|1196.4|1196.4|1196|6919
1643290470000|2022-01-27 13:34:30|1196.6|1196.2|1196.4|1196|1196.8|1196.4|1196.4|1195.8|410
1643290480000|2022-01-27 13:34:40|1196.6|1195.8|1196.2|1195.8|1196.6|1196.2|1196.2|1195.8|0
1643290490000|2022-01-27 13:34:50|1196|1195.6|1196.6|1196|1196.6|1196.2|1196|1195.4|3102
1643290500000|2022-01-27 13:35:00|1196.4|1195.8|1196.4|1196|1196.6|1196|1196|1195.8|410
1643290510000|2022-01-27 13:35:10|1196.2|1195.8|1196.2|1195.8|1196.6|1196|1195.8|1195.4|0
1643290520000|2022-01-27 13:35:20|1196.4|1196|1196|1195.6|1196.6|1196|1196|1195.6|0
1643290530000|2022-01-27 13:35:30|1195.8|1195.4|1195|1194.6|1196|1195.4|1195|1194.4|2046
1643290540000|2022-01-27 13:35:40|1195.2|1194.4|1195.8|1195.4|1195.8|1195.4|1195.2|1194.4|14256
1643290550000|2022-01-27 13:35:50|1195.6|1195.2|1195.4|1195|1195.6|1195.2|1195.4|1194.8|1028
1643290560000|2022-01-27 13:36:00|1195.6|1195.2|1195.6|1195.2|1195.8|1195.4|1195.6|1195|0
1643290570000|2022-01-27 13:36:10|1195.4|1195|1195.4|1195|1195.6|1195.2|1195.4|1195|0
1643290580000|2022-01-27 13:36:20|1195.2|1194.8|1194.8|1194.4|1195.2|1194.8|1194.6|1194.2|884
1643290590000|2022-01-27 13:36:30|1194.6|1194.2|1194.6|1194.2|1194.6|1194.4|1194.6|1194.2|0
1643290600000|2022-01-27 13:36:40|1194.4|1194.4|1193.8|1193.4|1194.6|1194.4|1193.8|1193.2|5058
1643290610000|2022-01-27 13:36:50|1193.6|1193.2|1193|1192.6|1193.6|1193.2|1193|1192.6|88
1643290620000|2022-01-27 13:37:00|1192.8|1192.4|1192.4|1192|1192.8|1192.4|1192.4|1192|462
1643290630000|2022-01-27 13:37:10|1192.2|1191.8|1191.4|1191|1192.2|1191.8|1191.4|1191|18283
1643290640000|2022-01-27 13:37:20|1191.6|1191.2|1191.4|1191|1191.8|1191.4|1191.4|1191|500
1643290650000|2022-01-27 13:37:30|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.2|1191|0
1643290660000|2022-01-27 13:37:40|1191|1190|1189.4|1189|1191|1190.2|1188.4|1188.2|70344
1643290670000|2022-01-27 13:37:50|1189.2|1189.2|1191.4|1190.8|1191.8|1191.4|1189.2|1189|99729
1643290680000|2022-01-27 13:38:00|1191.2|1190.6|1191|1190.4|1191.6|1191|1190.6|1190.2|8753
1643290690000|2022-01-27 13:38:10|1191.2|1190.8|1192|1191.4|1192.4|1191.8|1191.2|1190.8|8288
1643290700000|2022-01-27 13:38:20|1192.2|1191.6|1192|1191.4|1192.4|1191.8|1192|1191.4|0
1643290710000|2022-01-27 13:38:30|1192.2|1191.6|1192.4|1191.8|1192.4|1191.8|1191.8|1191.2|0
1643290720000|2022-01-27 13:38:40|1192.2|1192|1192.6|1191.8|1193|1192.4|1192.2|1191.8|0
1643290730000|2022-01-27 13:38:50|1192.8|1192|1193.4|1192.8|1193.6|1193|1192.6|1192|300
1643290740000|2022-01-27 13:39:00|1193.2|1192.6|1193|1192.6|1193.4|1193|1192.8|1192.4|700
1643290750000|2022-01-27 13:39:10|1193.2|1192.8|1192.8|1192.2|1193.2|1192.8|1192.4|1191.8|4680
1643290760000|2022-01-27 13:39:20|1193|1192.4|1193|1192.6|1193.2|1192.6|1192.8|1192.2|0
1643290770000|2022-01-27 13:39:30|1192.8|1192.4|1192.6|1192|1192.8|1192.4|1192.4|1192|820
1643290780000|2022-01-27 13:39:40|1192.4|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192.2|0
1643290790000|2022-01-27 13:39:50|1192.8|1192.4|1193|1192.4|1193|1192.6|1192.8|1192.4|344
1643290800000|2022-01-27 13:40:00|1192.8|1192.2|1192.8|1192|1193.4|1192.8|1192.4|1192|26
1643290810000|2022-01-27 13:40:10|1193|1192.2|1193.2|1192.6|1193.2|1192.6|1192.8|1192.2|0
1643290820000|2022-01-27 13:40:20|1193|1192.4|1193.4|1193|1193.4|1193|1193|1192.4|0
1643290830000|2022-01-27 13:40:30|1193.2|1192.8|1193.4|1192.8|1193.6|1193|1193.2|1192.6|0
1643290840000|2022-01-27 13:40:40|1193.6|1193|1193.8|1193.2|1194|1193.4|1193.6|1193|0
1643290850000|2022-01-27 13:40:50|1193.6|1193.4|1194.2|1193.6|1194.4|1193.8|1193.6|1193.2|0
1643290860000|2022-01-27 13:41:00|1194.4|1193.8|1194.2|1193.8|1194.6|1194|1194.2|1193.8|0
1643290870000|2022-01-27 13:41:10|1194|1193.6|1194.2|1193.6|1194.2|1193.6|1194|1193.4|0
1643290880000|2022-01-27 13:41:20|1194.4|1193.8|1194.2|1193.8|1194.6|1193.8|1194.2|1193.8|0
1643290890000|2022-01-27 13:41:30|1194.4|1193.6|1194|1193.4|1194.4|1193.6|1193.6|1193|0
1643290900000|2022-01-27 13:41:40|1193.8|1193.2|1194|1193.4|1194|1193.6|1193.8|1193.2|0
1643290910000|2022-01-27 13:41:50|1193.8|1193.2|1193.6|1193|1193.8|1193.2|1193.6|1193|0
1643290920000|2022-01-27 13:42:00|1193.4|1193.2|1193.6|1193|1193.6|1193.2|1193.2|1192.8|0
1643290930000|2022-01-27 13:42:10|1193.4|1193.2|1193.4|1193|1193.4|1193.2|1193.4|1193|100
1643290940000|2022-01-27 13:42:20|1193.6|1193.2|1193.6|1193|1193.6|1193.2|1193.6|1193|0
1643290950000|2022-01-27 13:42:30|1193.8|1193.2|1193.8|1193.4|1193.8|1193.4|1193.8|1193.2|1164
1643290960000|2022-01-27 13:42:40||1193.6||1193.4||1193.6||1193.4|0
1643290970000|2022-01-27 13:42:50|1194|1193.6|1194.2|1193.8|1194.6|1194.2|1194|1193.4|8304
1643290980000|2022-01-27 13:43:00|1194.4|1193.6|1194.6|1194.2|1194.6|1194.2|1194|1193.6|5861
1643290990000|2022-01-27 13:43:10|1194.8|1194|1194.8|1194|1194.8|1194.4|1194.2|1193.6|0
1643291000000|2022-01-27 13:43:20|1194.6|1194.2|1194.2|1193.8|1194.6|1194.2|1194|1193.4|50
1643291010000|2022-01-27 13:43:30|1194.4|1193.6|1194.2|1193.8|1194.4|1193.8|1193.8|1193.2|0
1643291020000|2022-01-27 13:43:40|1194.4|1193.6|1195|1194.6|1195.2|1194.8|1194.2|1193.6|34
1643291030000|2022-01-27 13:43:50|1194.8|1194.4|1195|1194.4|1195|1194.6|1194.8|1194.2|0
1643291040000|2022-01-27 13:44:00|1195.2|1194.6|1195.2|1194.6|1195.4|1194.8|1195|1194.4|0
1643291050000|2022-01-27 13:44:10|1195|1194.4|1195.2|1194.8|1195.2|1194.8|1194.8|1194.4|0
1643291060000|2022-01-27 13:44:20|1195|1194.6|1194.8|1194.2|1195|1194.6|1194.6|1194|1710
1643291070000|2022-01-27 13:44:30|1194.6||1194.6||1194.8||1194.6||0
1643291080000|2022-01-27 13:44:40|1194.8||1194.8||1194.8||1194.6||0
1643291090000|2022-01-27 13:44:50|1194.6||1194.6||1194.8||1194.6||0
1643291100000|2022-01-27 13:45:00|1194.8|1194.4|1195.4|1195|1195.6|1195|1194.8|1194.4|2139
1643291110000|2022-01-27 13:45:10|1195.6|1195.2|1195|1194.4|1195.8|1195.2|1195|1194.4|0
1643291120000|2022-01-27 13:45:20|1194.8|1194.6|1194.8|1194.2|1195|1194.6|1194.6|1194|0
1643291130000|2022-01-27 13:45:30|1194.6|1194.4|1195|1194.4|1195|1194.4|1194.6|1194.4|0
1643291140000|2022-01-27 13:45:40|1194.8|1194.6|1195|1194.6|1195|1194.6|1194.8|1194.2|0
1643291150000|2022-01-27 13:45:50|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|0
1643291160000|2022-01-27 13:46:00|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.4|1194|29
1643291170000|2022-01-27 13:46:10|1194.2|1193.8|1194.4|1194.2|1194.4|1194.2|1194.2|1193.8|0
1643291180000|2022-01-27 13:46:20|1194.2|1194|1194.8|1194.2|1194.8|1194.4|1194.2|1193.8|932
1643291190000|2022-01-27 13:46:30|1194.6|1194.4|1194.6|1194|1194.8|1194.4|1194.6|1194|0
1643291200000|2022-01-27 13:46:40|1194.8|1194.2|1194.6|1194.2|1194.8|1194.2|1194.4|1194|372
1643291210000|2022-01-27 13:46:50|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.2|0
1643291220000|2022-01-27 13:47:00|1194.6|1194.2|1194.4|1193.8|1194.8|1194.4|1194.2|1193.8|1815
1643291230000|2022-01-27 13:47:10|1194.6|1194|1194.8|1194.2|1194.8|1194.4|1194.4|1194|0
1643291240000|2022-01-27 13:47:20|1195|1194.4|1194.8|1194.2|1195|1194.4|1194.8|1194.2|372
1643291250000|2022-01-27 13:47:30|1194.6|1194.4|1194.8|1194.4|1194.8|1194.4|1194.6|1194.4|0
1643291260000|2022-01-27 13:47:40|1194.6|1194.2|1194.2|1193.8|1194.6|1194.2|1194.2|1193.6|194
1643291270000|2022-01-27 13:47:50|1194|1193.6|1194|1193.6|1194.2|1193.6|1194|1193.6|0
1643291280000|2022-01-27 13:48:00|1193.8|1193.4|1193.4|1193|1194|1193.4|1193.4|1193|1829
1643291290000|2022-01-27 13:48:10||1193.2||1193||1193.2||1193|0
1643291300000|2022-01-27 13:48:20|1193.6|1193.2|1193.4|1193|1193.6|1193.2|1193.2|1193|1
1643291310000|2022-01-27 13:48:30|1193.2|1193.2|1193.6|1193.2|1193.6|1193.2|1193.2|1193.2|43
1643291320000|2022-01-27 13:48:40|1193.4|1193|1193|1192.4|1193.4|1193.4|1192.8|1192.4|2934
1643291330000|2022-01-27 13:48:50|1192.8|1192.6|1192.6|1192|1193|1192.6|1192.4|1192|0
1643291340000|2022-01-27 13:49:00|1192.4|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192|0
1643291350000|2022-01-27 13:49:10|1192.4|1191.8|1192.6|1192.2|1192.6|1192.2|1192.2|1191.8|6000
1643291360000|2022-01-27 13:49:20|1192.8|1192.4|1193.4|1193.2|1193.6|1193.2|1192.8|1192.4|2587
1643291370000|2022-01-27 13:49:30|1193.2|1193|1193.8|1193.2|1193.8|1193.4|1193.2|1192.8|5773
1643291380000|2022-01-27 13:49:40|1193.6|1193.4|1193.8|1193.2|1194|1193.4|1193.6|1193.2|0
1643291390000|2022-01-27 13:49:50|1194|1193.4|1194.8|1194.2|1194.8|1194.4|1193.8|1193.2|6822
1643291400000|2022-01-27 13:50:00|1194.6||1194.8||1194.8||1194.6||0
1643291410000|2022-01-27 13:50:10|1194.4|1194|1194.6|1194|1194.8|1194.2|1194.2|1193.8|2129
1643291420000|2022-01-27 13:50:20|1194.8|1194.2|1194.8|1194.4|1195|1194.4|1194.6|1194|1634
1643291430000|2022-01-27 13:50:30|1194.6|1194.2|1195.4|1194.8|1195.4|1194.8|1194.4|1194|497
1643291440000|2022-01-27 13:50:40|1195.2|1194.6|1195.4|1194.8|1195.6|1195|1195.2|1194.6|468
1643291450000|2022-01-27 13:50:50|1195.2|1194.6|1195.4|1195|1195.8|1195.2|1195|1194.6|600
1643291460000|2022-01-27 13:51:00|1195.2|1194.8|1195.4|1194.8|1195.6|1195|1195.2|1194.6|568
1643291480000|2022-01-27 13:51:20|1195.6|1195|1195|1194.6|1195.6|1195.2|1194.8|1194.2|5280
1643291490000|2022-01-27 13:51:30|1195.2|1194.8|1195.8|1195.4|1195.8|1195.4|1195.2|1194.8|4324
1643291500000|2022-01-27 13:51:40|1195.6|1195.2|1196.4|1195.8|1196.6|1196|1195.4|1195|1857
1643291510000|2022-01-27 13:51:50|1196.6|1196|1197.2|1196.6|1197.2|1196.6|1196.4|1196|5242
1643291520000|2022-01-27 13:52:00|1197|1196.8|1196.4|1195.8|1197.2|1196.8|1196.2|1195.6|9799
1643291530000|2022-01-27 13:52:10|1196.6|1196|1196.2|1195.8|1196.6|1196.2|1196|1195.8|500
1643291540000|2022-01-27 13:52:20|1196.4|1196|1196.2|1195.8|1196.4|1196|1196.2|1195.8|1919
1643291550000|2022-01-27 13:52:30|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1195.8|1195.4|1344
1643291560000|2022-01-27 13:52:40|1196.4|1196|1196.4|1196|1196.4|1196.2|1196.4|1196|0
1643291570000|2022-01-27 13:52:50||1196.2||1196||1196.2||1196|1126
1643291580000|2022-01-27 13:53:00||1196.2||1196.2||1196.2||1196|0
1643291590000|2022-01-27 13:53:10|1196.6|1196|1197|1196.6|1197.2|1196.6|1196.6|1196|3485
1643291600000|2022-01-27 13:53:20|1196.8|1196.4|1197|1196.6|1197|1196.6|1196|1195.6|4467
1643291610000|2022-01-27 13:53:30|1196.8|1196.4|1196.8|1196.2|1197.2|1196.6|1196.6|1196|1600
1643291620000|2022-01-27 13:53:40|1196.6|1196.4|1197|1196.6|1197.2|1196.8|1196.6|1196.2|1010
1643291630000|2022-01-27 13:53:50|1197.2|1196.8|1197|1196.4|1197.2|1196.8|1197|1196.4|0
1643291640000|2022-01-27 13:54:00|1197.2|1196.6|1197|1196.4|1197.2|1196.6|1196.8|1196.2|250
1643291650000|2022-01-27 13:54:10|1196.8|1196.2|1196.6|1196|1197|1196.4|1196.2|1195.8|300
1643291660000|2022-01-27 13:54:20|1196.8|1196.2|1196.8|1196.2|1196.8|1196.4|1196.8|1196|0
1643291670000|2022-01-27 13:54:30|1197|1196.4|1197.4|1197|1197.6|1197|1196.8|1196.2|0
1643291680000|2022-01-27 13:54:40|1197.6|1197.2|1197.6|1197.2|1197.8|1197.6|1197.4|1197|3532
1643291690000|2022-01-27 13:54:50|1197.8|1197.4|1197.6|1197.2|1198|1197.6|1197.4|1197.2|6500
1643291700000|2022-01-27 13:55:00|1197.4|1197.4|1197.4|1196.8|1197.4|1197.4|1197|1196.6|1671
1643291710000|2022-01-27 13:55:10|1197.6|1197|1197.6|1197.2|1197.6|1197.2|1197.6|1196.8|0
1643291720000|2022-01-27 13:55:20|1197.8|1197.4|1198|1197.6|1198|1197.8|1197.8|1197.4|3057
1643291730000|2022-01-27 13:55:30|1198.2|1197.8|1198.2|1197.8|1198.4|1198|1198.2|1197.8|5450
1643291740000|2022-01-27 13:55:40|1198|1197.6|1198.2|1197.6|1198.2|1197.6|1197.8|1197.6|4166
1643291750000|2022-01-27 13:55:50||1197.8||1197.8||1197.8||1197.8|0
1643291760000|2022-01-27 13:56:00|1198|1197.6|1198.2|1197.8|1198.2|1197.8|1198|1197.6|377
1643291770000|2022-01-27 13:56:10|1198|1197.6|1197.6|1197|1198.2|1197.8|1197.4|1197|7486
1643291780000|2022-01-27 13:56:20|1197.4|1196.8|1197.6|1197.2|1197.8|1197.2|1197.2|1196.8|0
1643291790000|2022-01-27 13:56:30|1197.4|1197|1197.6|1197|1197.8|1197.2|1197.4|1196.8|0
1643291800000|2022-01-27 13:56:40||1197.2||1197.2||1197.2||1197.2|0
1643291810000|2022-01-27 13:56:50|1197.8|1197.4|1198.2|1197.8|1198.6|1198|1197.8|1197.4|1286
1643291820000|2022-01-27 13:57:00|1198|1197.6|1197|1196.4|1198|1197.6|1196.6|1196.4|4486
1643291830000|2022-01-27 13:57:10|1197.2|1196.6|1197.2|1196.6|1197.4|1197|1197|1196.6|480
1643291840000|2022-01-27 13:57:20|1197.4|1196.8|1197.2|1196.6|1197.6|1197|1196.8|1196.4|1940
1643291850000|2022-01-27 13:57:30|1197|1196.8|1196.8|1196.2|1197.2|1196.8|1196.6|1196|0
1643291860000|2022-01-27 13:57:40|1197|1196.4|1197.2|1196.6|1197.4|1197|1196.8|1196.2|5000
1643291870000|2022-01-27 13:57:50|1197|1196.4|1197|1196.6|1197.4|1196.8|1197|1196.4|0
1643291880000|2022-01-27 13:58:00|1196.8|1196.8|1196.8|1196.2|1196.8|1196.8|1196.2|1195.8|2178
1643291890000|2022-01-27 13:58:10|1196.6|1196.4|1197.2|1196.6|1197.2|1196.6|1196.6|1196.4|0
1643291900000|2022-01-27 13:58:20|1197|1196.8|1197.2|1196.6|1197.4|1197|1197|1196.6|0
1643291910000|2022-01-27 13:58:30|1197|1196.8|1197|1196.4|1197|1196.8|1196.8|1196.2|600
1643291920000|2022-01-27 13:58:40|1196.8||1197||1197||1196.8||0
1643291930000|2022-01-27 13:58:50|1196.8|1196.6|1196.4|1195.8|1197.2|1196.6|1196.4|1195.8|241
1643291940000|2022-01-27 13:59:00|1196.2|1196|1196.8|1196.4|1196.8|1196.4|1196.2|1196|0
1643291950000|2022-01-27 13:59:10|1196.6|1196.2|1196.6|1196|1196.8|1196.2|1196.4|1196|0
1643291960000|2022-01-27 13:59:20|1196.4|1196.2|1196.2|1195.8|1196.6|1196.2|1196|1195.4|1035
1643291970000|2022-01-27 13:59:30|1196.4|1196|1196|1195.4|1196.6|1196.2|1196|1195.4|3094
1643291980000|2022-01-27 13:59:40|1196.2|1195.6|1196|1195.6|1196.2|1195.8|1196|1195.6|0
1643291990000|2022-01-27 13:59:50|1195.8|1195.4|1195.6|1195.4|1196|1195.6|1195.6|1195.2|1438
1643292000000|2022-01-27 14:00:00||1195.2||1195.2||1195.2||1195|0
1643292010000|2022-01-27 14:00:10|1195.4|1195|1195.8|1195.2|1195.8|1195.2|1195.2|1194.6|195
1643292020000|2022-01-27 14:00:20|1195.6|1195|1195.6|1195|1195.8|1195.6|1195.4|1195|5571
1643292030000|2022-01-27 14:00:30|1195.8|1195.2|1195|1194.4|1195.8|1195.2|1194.8|1194.2|1418
1643292040000|2022-01-27 14:00:40|1194.8|1194.6|1195.2|1194.8|1195.2|1194.8|1194.8|1194.6|0
1643292050000|2022-01-27 14:00:50|1195|1194.6|1195.2|1194.8|1195.4|1195|1195|1194.4|6870
1643292060000|2022-01-27 14:01:00|1195.4|1194.6|1193.8|1193.2|1195.4|1194.6|1193.6|1193|4461
1643292070000|2022-01-27 14:01:10|1194|1193.4|1193.2|1192.8|1194.2|1193.6|1193.2|1192.6|1364
1643292080000|2022-01-27 14:01:20|1193.4|1193|1193.4|1193|1193.4|1193|1193.2|1192.6|0
1643292090000|2022-01-27 14:01:30|1193.6|1192.8|1193|1192.6|1193.6|1193|1193|1192.4|0
1643292100000|2022-01-27 14:01:40|1192.8|1192.4|1193|1192.8|1193|1192.8|1192.6|1192|0
1643292110000|2022-01-27 14:01:50|1192.8|1192.6|1193|1192.4|1193|1192.6|1192.8|1192.4|10
1643292120000|2022-01-27 14:02:00|1192.8|1192.6|1193|1192.6|1193|1192.6|1192.8|1192.4|1199
1643292130000|2022-01-27 14:02:10|1192.8|1192.4|1193|1192.6|1193|1192.8|1192.2|1191.8|13504
1643292140000|2022-01-27 14:02:20|1193.2|1192.8|1193.4|1193|1193.4|1193|1192.8|1192|4158
1643292150000|2022-01-27 14:02:30|1193.2|1192.8|1192.8|1192.2|1193.4|1193|1192.6|1192|434
1643292160000|2022-01-27 14:02:40|1192.6|1192.4|1192.4|1191.8|1192.8|1192.4|1192.2|1191.6|410
1643292170000|2022-01-27 14:02:50|1192.2|1191.6|1192.2|1191.6|1192.4|1192|1192|1191.4|720
1643292180000|2022-01-27 14:03:00|1192|1191.4|1192|1191.6|1192.2|1191.6|1191.8|1191.4|0
1643292190000|2022-01-27 14:03:10|1192.2|1191.8|1192.2|1192|1192.4|1192|1192.2|1191.8|0
1643292200000|2022-01-27 14:03:20|1192.4|1191.8|1192.4|1192.2|1193|1192.4|1192.4|1191.8|6942
1643292210000|2022-01-27 14:03:30|1192.6|1192|1192.2|1191.6|1192.6|1192|1191.6|1191.4|867
1643292220000|2022-01-27 14:03:40|1192|1191.4|1192|1191.4|1192|1191.6|1191.8|1191.4|0
1643292230000|2022-01-27 14:03:50|1191.8|1191.6|1192.2|1191.8|1192.2|1191.8|1191.6|1191.6|100
1643292240000|2022-01-27 14:04:00|1192|1191.6|1192|1191.4|1192|1191.6|1191.8|1191.2|442
1643292250000|2022-01-27 14:04:10|1191.8|1191.2|1191.2|1190.6|1191.8|1191.2|1191.2|1190.6|713
1643292260000|2022-01-27 14:04:20|1191|1190.4|1191|1190.6|1191.2|1190.6|1191|1190.4|0
1643292270000|2022-01-27 14:04:30|1191.2|1190.8|1190.4|1189.8|1191.2|1190.8|1190.2|1189.6|17847
1643292280000|2022-01-27 14:04:40|1190.2|1189.6|1190.2|1189.6|1190.2|1189.8|1189.8|1189.4|1458
1643292290000|2022-01-27 14:04:50|1190|1189.8|1190|1189.4|1190|1189.8|1189.8|1189.4|3
1643292300000|2022-01-27 14:05:00|1189.8|1189.6|1190.2|1189.4|1190.2|1189.8|1189.8|1189.4|691
1643292310000|2022-01-27 14:05:10|1190.4|1189.6|1190|1189.6|1190.4|1189.8|1189.8|1189.4|15333
1643292320000|2022-01-27 14:05:20|1190.2||1190||1190.2||1190||100
1643292330000|2022-01-27 14:05:30|1189.8|1189.4|1189.4|1189|1189.8|1189.6|1189.4|1189|8760
1643292340000|2022-01-27 14:05:40|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.2|1188.8|2919
1643292350000|2022-01-27 14:05:50|1189.8|1189.4|1190.8|1190.4|1191|1190.4|1189.6|1189.4|382
1643292360000|2022-01-27 14:06:00|1191|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.6|47
1643292370000|2022-01-27 14:06:10|1191.2|1191|1191.2|1190.8|1191.6|1191|1191.2|1190.6|4150
1643292380000|2022-01-27 14:06:20|1191.4|1191|1191.6|1191|1191.8|1191.2|1191.4|1191|0
1643292390000|2022-01-27 14:06:30|1191|1190.8|1192.2|1191.8|1192.2|1191.8|1191|1190.6|9924
1643292400000|2022-01-27 14:06:40||1191.6||1191.6||1191.8||1191.6|500
1643292410000|2022-01-27 14:06:50|1192|1191.8|1192.4|1191.8|1192.4|1192|1191.8|1191.2|6751
1643292420000|2022-01-27 14:07:00|1192.2|1192|1192|1191.4|1192.2|1192|1191.6|1191.2|2678
1643292430000|2022-01-27 14:07:10|1191.8|1191.2|1191.2|1190.8|1191.8|1191.4|1191.2|1190.8|3315
1643292440000|2022-01-27 14:07:20|1191.4|1191|1191.4|1191|1191.6|1191.2|1191|1190.8|10953
1643292450000|2022-01-27 14:07:30|1191.6|1190.8|1190.6|1190.4|1191.6|1191.2|1190.6|1190.2|20478
1643292460000|2022-01-27 14:07:40|1190.4|1190|1190.4|1190|1190.6|1190|1190.4|1189.8|19
1643292470000|2022-01-27 14:07:50|1190.2|1189.8|1190.2|1189.8|1190.4|1190|1190|1189.8|0
1643292490000|2022-01-27 14:08:10|1190.4|1190|1191.2|1190.8|1191.4|1191|1190.4|1190|7263
1643292510000|2022-01-27 14:08:30|||||||||500
1643292520000|2022-01-27 14:08:40|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1190.8|1190.2|9497
1643292530000|2022-01-27 14:08:50|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.4|1191|828
1643292540000|2022-01-27 14:09:00|1191.4|1191|1191.6|1191|1191.6|1191|1191.4|1190.8|0
1643292550000|2022-01-27 14:09:10|1191.4||1191.4||1191.4||1191.4||0
1643292560000|2022-01-27 14:09:20|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191|0
1643292580000|2022-01-27 14:09:40|1191.8|1191.4|1192|1191.6|1192.4|1192|1191.8|1191.4|0
1643292600000|2022-01-27 14:10:00|1191.8|1191.4|1192.8|1192.2|1193|1192.6|1191.8|1191.4|10358
1643292610000|2022-01-27 14:10:10|1193|1192.4|1192.4|1191.8|1193.2|1192.6|1192.2|1191.6|12526
1643292620000|2022-01-27 14:10:20|1192.2|1192|1192.6|1192.2|1192.8|1192.4|1192.2|1191.8|989
1643292630000|2022-01-27 14:10:30|1192.4|1192|1192|1191.6|1192.4|1192|1192|1191.4|181
1643292640000|2022-01-27 14:10:40|1191.8|1191.4|1191.8|1191.4|1192|1191.4|1191.6|1191.4|0
1643292650000|2022-01-27 14:10:50|1192|1191.6|1192|1191.4|1192|1191.6|1192|1191.4|0
1643292660000|2022-01-27 14:11:00|1191.8|1191.6|1192.2|1191.8|1192.2|1191.8|1191.8|1191.4|1
1643292670000|2022-01-27 14:11:10|1192.4||1192.4||1192.4||1192.2||0
1643292680000|2022-01-27 14:11:20|1192.2|1191.6|1191.8|1191.2|1192.2|1191.6|1191.6|1191.2|637
1643292690000|2022-01-27 14:11:30|1191.6|1191|1191.8|1191.2|1191.8|1191.2|1191.2|1190.6|8967
1643292700000|2022-01-27 14:11:40|1191.6|1191|1191.6|1191|1191.6|1191|1191.6|1191|0
1643292710000|2022-01-27 14:11:50|1191.4|1191.2|1191.8|1191.2|1191.8|1191.2|1191.4|1191|0
1643292720000|2022-01-27 14:12:00|1191.6||1191.8||1191.8||1191.6||0
1643292740000|2022-01-27 14:12:20|1192|1191.4|1192|1191.4|1192|1191.6|1192|1191.4|0
1643292750000|2022-01-27 14:12:30|1192.2|1191.8|1192.4|1191.8|1192.4|1192|1192|1191.4|563
1643292760000|2022-01-27 14:12:40||1192||1192||1192||1192|0
1643292770000|2022-01-27 14:12:50|1192.2||1192.2||1192.4||1192.2||0
1643292780000|2022-01-27 14:13:00|1192|1191.8|1192.2|1191.8|1192.2|1191.8|1191.8|1191.6|450
1643292790000|2022-01-27 14:13:10|1192.4|1192|1192.4|1192|1192.4|1192.2|1192.4|1191.8|498
1643292800000|2022-01-27 14:13:20|1192.6|1192.2|1192|1191.6|1193.2|1192.8|1192|1191.6|39491
1643292810000|2022-01-27 14:13:30|1192.2|1191.8|1192.4|1191.8|1192.4|1191.8|1192|1191.6|410
1643292820000|2022-01-27 14:13:40|1192.2|1192|1192.4|1192|1192.4|1192|1192.2|1191.6|0
1643292830000|2022-01-27 14:13:50|1192.6|1192.2|1193.4|1193|1193.6|1193.2|1192.6|1192|6685
1643292840000|2022-01-27 14:14:00|1193.6|1193.2|1193.4|1193|1193.6|1193.2|1193.4|1193|0
1643292850000|2022-01-27 14:14:10||1193.2||1193||1193.2||1192.8|207
1643292860000|2022-01-27 14:14:20|1193.6|1193.2|1194|1193.4|1194|1193.4|1193.6|1193.2|0
1643292870000|2022-01-27 14:14:30|1193.8|1193.2|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|93
1643292880000|2022-01-27 14:14:40|1194|1193.6|1194.6|1194.2|1194.6|1194.2|1194|1193.4|1
1643292890000|2022-01-27 14:14:50|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.2|0
1643292900000|2022-01-27 14:15:00|1195.2|1194.4|1194.8|1194.6|1195.2|1194.8|1194.8|1194.4|44
1643292910000|2022-01-27 14:15:10|1195|1194.8|1195.2|1194.8|1195.4|1195|1195|1194.6|15510
1643292920000|2022-01-27 14:15:20|1195.4|1195|1195.6|1195|1195.6|1195.2|1195.4|1194.8|0
1643292930000|2022-01-27 14:15:30|1195.8|1195.2|1195.8|1195.4|1195.8|1195.4|1195.4|1195|0
1643292940000|2022-01-27 14:15:40|1196|1195.6|1195.8|1195.4|1196.2|1195.6|1195.6|1195.2|0
1643292950000|2022-01-27 14:15:50|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.8|1195.4|0
1643292960000|2022-01-27 14:16:00|1195.6|1195.2|1195.2|1194.6|1195.6|1195.2|1194.8|1194.6|3193
1643292970000|2022-01-27 14:16:10|1195|1194.8|1195.6|1195|1195.8|1195.4|1195|1194.6|517
1643292980000|2022-01-27 14:16:20|1195.4|1195.2|1195.4|1195|1195.6|1195.2|1195.2|1195|0
1643292990000|2022-01-27 14:16:30|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|1195|1194.8|410
1643293000000|2022-01-27 14:16:40|1195|1194.6|1195.2|1194.6|1195.2|1194.6|1194.6|1194.2|5410
1643293010000|2022-01-27 14:16:50||1194.8||1194.6||1194.8||1194.6|0
1643293020000|2022-01-27 14:17:00|1195|1194.8|1195.2|1194.6|1195.2|1194.8|1195|1194.4|1181
1643293030000|2022-01-27 14:17:10|1195.4|1194.8|1195|1194.8|1195.4|1195|1194.8|1194.6|498
1643293040000|2022-01-27 14:17:20|1195.2|1194.6|1195.2|1194.6|1195.2|1194.8|1195.2|1194.6|0
1643293050000|2022-01-27 14:17:30|1195|1194.8|1195.2|1194.8|1195.2|1194.8|1195|1194.6|0
1643293060000|2022-01-27 14:17:40|1195|1194.6|1195|1194.6|1195|1194.6|1195|1194.6|0
1643293070000|2022-01-27 14:17:50|1195.2|1194.8|1195.6|1195.2|1195.6|1195.2|1195|1194.6|0
1643293080000|2022-01-27 14:18:00|1195.4|1195|1195.6|1195.4|1195.6|1195.4|1195.4|1195|1
1643293090000|2022-01-27 14:18:10|1195.4|1195.2|1195.4|1195|1195.4|1195.2|1195.2|1195|0
1643293100000|2022-01-27 14:18:20|1195.2|1194.8|1195.2|1194.6|1195.4|1195|1195|1194.6|1146
1643293110000|2022-01-27 14:18:30||1194.8||1194.8||1194.8||1194.6|0
1643293120000|2022-01-27 14:18:40|1195.4|1195|1195.2|1194.8|1195.4|1195|1195.2|1194.8|410
1643293130000|2022-01-27 14:18:50|1195|1194.6|1195|1194.4|1195.2|1194.6|1195|1194.4|5000
1643293140000|2022-01-27 14:19:00|1194.8|1194.6|1195|1194.6|1195|1194.6|1194.4|1194.2|0
1643293150000|2022-01-27 14:19:10|1194.8|1194.4|1194.8|1194.4|1195|1194.4|1194.6|1194.4|480
1643293160000|2022-01-27 14:19:20|1194.6|1194.6|1195|1194.4|1195|1194.6|1194.6|1194.4|0
1643293170000|2022-01-27 14:19:30|1194.8||1195||1195||1194.8||0
1643293180000|2022-01-27 14:19:40|1194.8||1195||1195||1194.8||0
1643293190000|2022-01-27 14:19:50|1194.8|1194.2|1194.8|1194.4|1194.8|1194.4|1194.4|1194.2|10000
1643293210000|2022-01-27 14:20:10|1195|1194.6|1195|1194.6|1195|1194.8|1194.8|1194.2|2061
1643293220000|2022-01-27 14:20:20|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|1195|1194.6|0
1643293230000|2022-01-27 14:20:30|1195.4||1195.4||1195.4||1195.2||0
1643293240000|2022-01-27 14:20:40|1195.6|1195|1195.6|1195.2|1196|1195.6|1195.4|1194.8|24883
1643293260000|2022-01-27 14:21:00||1195.4||1195.4||1195.4||1195.4|0
1643293270000|2022-01-27 14:21:10|1195.8|1195.6|1196|1195.6|1196|1195.6|1195.8|1195.6|2896
1643293280000|2022-01-27 14:21:20|1195.8|1195.4|1196|1195.6|1196.2|1195.6|1195.6|1195.4|1137
1643293290000|2022-01-27 14:21:30|1196.2|1195.4|1196|1195.6|1196.2|1195.8|1195.8|1195.4|2797
1643293300000|2022-01-27 14:21:40|1196.2|1195.8|1196.6|1196.2|1196.8|1196.4|1196|1195.6|2198
1643293310000|2022-01-27 14:21:50|1196.8|1196.4|1196.2|1195.8|1196.8|1196.4|1196.2|1195.8|950
1643293320000|2022-01-27 14:22:00|1196|1195.6|1196|1195.6|1196.2|1195.6|1195.8|1195.2|1186
1643293330000|2022-01-27 14:22:10|1196.2|1195.8|1196.6|1196.2|1196.6|1196.2|1196.2|1195.6|1390
1643293350000|2022-01-27 14:22:30|1196.4|1196|1196.8|1196.4|1196.8|1196.4|1196.2|1195.6|408
1643293360000|2022-01-27 14:22:40|1196.6|1196.2|1196.2|1195.6|1196.6|1196.2|1196|1195.6|106
1643293370000|2022-01-27 14:22:50|1196.4|1195.8|1196.6|1196.2|1196.6|1196.2|1196.2|1195.8|512
1643293380000|2022-01-27 14:23:00|1196.4|1196|1196|1195.6|1196.6|1196.2|1196|1195.6|5465
1643293390000|2022-01-27 14:23:10|1196.2|1195.8|1196.2|1195.6|1196.2|1195.8|1196|1195.6|140
1643293400000|2022-01-27 14:23:20|1196||1196||1196.2||1196||0
1643293410000|2022-01-27 14:23:30|1195.8|1195.8|1195.8|1195.6|1196|1195.8|1195.8|1195.6|20
1643293420000|2022-01-27 14:23:40|1195.6|1195.4|1195.8|1195.2|1195.8|1195.4|1195.4|1195|994
1643293430000|2022-01-27 14:23:50|1195.6|1195.4|1195.8|1195.4|1195.8|1195.4|1195.6|1195.4|0
1643293440000|2022-01-27 14:24:00||1195.6||1195.4||1195.6||1195.4|0
1643293450000|2022-01-27 14:24:10|1196|1195.6|1195.8|1195.4|1196.2|1195.6|1195.8|1195.4|0
1643293460000|2022-01-27 14:24:20|1196|1195.6|1196|1195.6|1196|1195.8|1195.8|1195.4|410
1643293470000|2022-01-27 14:24:30|1196.2|1195.8|1196.4|1196|1196.4|1196|1196.2|1195.8|1
1643293480000|2022-01-27 14:24:40|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|30
1643293490000|2022-01-27 14:24:50|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|410
1643293500000|2022-01-27 14:25:00|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196|1195.8|4519
1643293510000|2022-01-27 14:25:10|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.6|1196.4|1820
1643293520000|2022-01-27 14:25:20|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.6|1196.4|0
1643293530000|2022-01-27 14:25:30|1196.6||1196.8||1196.8||1196.6||23
1643293540000|2022-01-27 14:25:40|1196.6|1196.6|1197|1196.6|1197.2|1196.6|1196.6|1196.4|493
1643293550000|2022-01-27 14:25:50|1196.8|1196.4|1196.2|1195.8|1196.8|1196.4|1196|1195.6|1640
1643293560000|2022-01-27 14:26:00|1196|1195.6|1195.8|1195.4|1196.4|1195.8|1195.6|1195.2|0
1643293570000|2022-01-27 14:26:10|1195.6|1195.2|1196.2|1195.8|1196.4|1195.8|1195.6|1195.2|290
1643293580000|2022-01-27 14:26:20|1196.4|1195.6|1196.2|1195.6|1197|1196.4|1196|1195.6|7959
1643293590000|2022-01-27 14:26:30|1196|1195.8|1196|1195.6|1196.2|1195.8|1195.8|1195.6|0
1643293600000|2022-01-27 14:26:40|1196.2|1195.8|1196.2|1195.8|1196.4|1196|1196.2|1195.8|1179
1643293610000|2022-01-27 14:26:50|1196.4|1196|1197|1196.4|1197|1196.6|1196.4|1195.8|0
1643293620000|2022-01-27 14:27:00|1197.2|1196.6|1197.4|1197|1197.6|1197.2|1197|1196.4|6536
1643293630000|2022-01-27 14:27:10|1197.6||1197.4||1197.6||1197.2||0
1643293640000|2022-01-27 14:27:20|1197.2||1197.2||1197.4||1197.2||0
1643293650000|2022-01-27 14:27:30|1197|1196.8|1197.4|1197|1197.6|1197|1197|1196.6|1154
1643293660000|2022-01-27 14:27:40|1197.2|1197.2|1197.6|1197.2|1197.6|1197.4|1197.2|1197|0
1643293670000|2022-01-27 14:27:50||1197.4||1197.2||1197.4||1197|0
1643293680000|2022-01-27 14:28:00||1197.4||1197.2||1197.4||1197.2|0
1643293690000|2022-01-27 14:28:10|1197.4|1197.4|1197.6|1197.2|1197.6|1197.4|1197.4|1197.2|200
1643293700000|2022-01-27 14:28:20|1197.8|1197.4|1197.8|1197.4|1198.2|1197.8|1197.6|1197.4|10222
1643293710000|2022-01-27 14:28:30|1198|1197.2|1198.2|1197.6|1198.2|1197.6|1197|1196.6|22884
1643293720000|2022-01-27 14:28:40|1198.4|1197.8|1198.6|1198.2|1198.6|1198.2|1198.4|1197.6|1000
1643293730000|2022-01-27 14:28:50|1198.4|1198|1198.6|1198|1198.6|1198.2|1198.2|1197.8|3357
1643293740000|2022-01-27 14:29:00|1198.8|1198.2|1199|1198.6|1199|1198.6|1198.6|1198.2|468
1643293750000|2022-01-27 14:29:10|1198.8|1198.4|1199.4|1199|1199.6|1199.2|1198.8|1198.4|89616
1643293760000|2022-01-27 14:29:20|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|0
1643293770000|2022-01-27 14:29:30||1199.4||1199.2||1199.4||1199|273
1643293780000|2022-01-27 14:29:40|1199.8|1199.4|1200|1199.4|1200|1199.6|1199.8|1199.4|539
1643293790000|2022-01-27 14:29:50|1199.8|1199.6|1199.8|1199.4|1200|1199.6|1199.6|1199.4|11233
1643293800000|2022-01-27 14:30:00|1199.6|1199.6|1198.8|1198.2|1200|1199.6|1198.2|1197.8|50632
1643293810000|2022-01-27 14:30:10|1199|1198.4|1200|1199.6|1200.8|1200.4|1198.8|1198.4|33556
1643293820000|2022-01-27 14:30:20|1199.8|1199.4|1200.6|1200.2|1200.8|1200.4|1199.6|1199.2|9075
1643293830000|2022-01-27 14:30:30|1200.4|1200|1200|1199.8|1200.6|1200|1199.6|1199|19
1643293840000|2022-01-27 14:30:40|1199.8|1199.6|1199.2|1198.8|1200.2|1199.8|1199.2|1198.6|5670
1643293850000|2022-01-27 14:30:50|1198.8|1198.6|1199|1198.4|1199.6|1199.2|1198.8|1198.2|105
1643293860000|2022-01-27 14:31:00|1199.2|1198.6|1199|1198.4|1199.2|1198.8|1198.4|1197.8|3470
1643293870000|2022-01-27 14:31:10|1199.2|1198.2|1199.6|1198.8|1199.8|1199.2|1198|1197.6|23549
1643293880000|2022-01-27 14:31:20|1199.8|1199|1198.8|1198.2|1199.8|1199.2|1198.4|1197.8|410
1643293890000|2022-01-27 14:31:30|1198.6|1198.4|1198.2|1197.8|1199|1198.6|1198.2|1197.8|3602
1643293900000|2022-01-27 14:31:40|1197.8|1197.6|1197.6|1197|1198.2|1197.8|1197.4|1197|4872
1643293910000|2022-01-27 14:31:50|1197.4|1196.8|1197|1196.4|1197.8|1197.2|1197|1196.4|575
1643293920000|2022-01-27 14:32:00|1196.8|1196.2|1197.4|1196.8|1197.8|1197.2|1196.8|1196.2|1020
1643293930000|2022-01-27 14:32:10|1197.2|1197|1197.8|1197.4|1198.2|1197.6|1197.2|1196.8|0
1643293940000|2022-01-27 14:32:20|1197.6|1197.2|1197|1196.6|1198|1197.6|1197|1196.6|982
1643293950000|2022-01-27 14:32:30|1197.2|1196.8|1197.6|1197|1197.6|1197.2|1197|1196.6|1025
1643293960000|2022-01-27 14:32:40|1197.4|1196.8|1197.6|1197.2|1197.8|1197.6|1196.8|1196.4|6969
1643293970000|2022-01-27 14:32:50|1197.8|1197.4|1198.4|1197.8|1198.4|1198|1197.8|1197.2|0
1643293980000|2022-01-27 14:33:00|1198.2|1197.6|1197.2|1196.8|1198.2|1197.8|1197.2|1196.6|5721
1643293990000|2022-01-27 14:33:10|1197.4|1196.6|1197.2|1196.6|1198|1197.4|1197|1196.4|50
1643294000000|2022-01-27 14:33:20|1197.4|1196.8|1197.2|1196.8|1197.4|1197|1196.8|1196.4|759
1643294010000|2022-01-27 14:33:30|1197|1197|1197.2|1196.8|1197.6|1197|1197|1196.6|221
1643294020000|2022-01-27 14:33:40|1197.4|1197|1197.4|1196.8|1198.2|1197.8|1197|1196.6|23981
1643294030000|2022-01-27 14:33:50|1197.6|1197|1198.2|1197.8|1198.4|1197.8|1197.2|1196.8|3718
1643294040000|2022-01-27 14:34:00|1198.4|1198|1199|1198.4|1199.4|1199|1198.2|1197.8|9162
1643294050000|2022-01-27 14:34:10|1198.8|1198.2|1198.2|1197.6|1198.8|1198.2|1198|1197.4|0
1643294060000|2022-01-27 14:34:20|1198.4|1197.8|1198|1197.4|1198.4|1198|1197.6|1197|2482
1643294070000|2022-01-27 14:34:30|1197.8|1197.6|1197.4|1196.8|1198.4|1197.8|1197.2|1196.6|7356
1643294080000|2022-01-27 14:34:40|1197.6|1197|1197.2|1196.6|1197.6|1197|1196.6|1196.2|1124
1643294090000|2022-01-27 14:34:50|1197|1196.4|1197.2|1196.6|1197.4|1196.8|1196.8|1196.4|0
1643294100000|2022-01-27 14:35:00|1197.4|1196.8|1196.6|1196|1197.4|1196.8|1196.2|1196|17902
1643294110000|2022-01-27 14:35:10|1196.4|1196.2|1196.6|1196|1196.8|1196.2|1196|1195.8|1631
1643294120000|2022-01-27 14:35:20|1196.4|1196.2|1197.2|1196.6|1197.2|1196.8|1196.4|1196|387
1643294130000|2022-01-27 14:35:30|1197|1196.4|1196.4|1195.8|1197|1196.6|1196|1195.8|19294
1643294140000|2022-01-27 14:35:40|1196.2|1196|1196.8|1196.2|1196.8|1196.4|1195.8|1195.4|2994
1643294150000|2022-01-27 14:35:50|1196.6|1196.4|1196.6|1196|1197.4|1197|1195.8|1195.4|27181
1643294160000|2022-01-27 14:36:00|1196.8|1196.2|1197.8|1197.4|1198|1197.6|1196.4|1195.8|9018
1643294170000|2022-01-27 14:36:10|1197.6|1197.2|1197.6|1197|1198.4|1198|1197.4|1196.8|24200
1643294180000|2022-01-27 14:36:20|1197.4|1197.4|1198|1197.6|1198.2|1197.8|1197.4|1197.2|953
1643294190000|2022-01-27 14:36:30|1198.2|1197.8|1198.4|1197.8|1198.8|1198.2|1197.8|1197.6|15867
1643294200000|2022-01-27 14:36:40|1198.6|1198|1197.4|1197|1198.6|1198|1197.2|1196.6|1822
1643294210000|2022-01-27 14:36:50|1197.6|1196.8|1198.2|1197.6|1198.4|1197.8|1197.4|1196.8|0
1643294220000|2022-01-27 14:37:00|1198.4|1197.8|1198.6|1198|1198.8|1198.4|1197.8|1197.6|13367
1643294230000|2022-01-27 14:37:10|1198.4|1197.8|1198.2|1197.8|1198.8|1198.2|1198|1197.8|0
1643294240000|2022-01-27 14:37:20|1198|1197.6|1196.6|1196.2|1198|1197.6|1196.4|1196|15149
1643294250000|2022-01-27 14:37:30|1196.8|1196.4|1197|1196.6|1197.2|1196.8|1196.6|1196.2|1022
1643294260000|2022-01-27 14:37:40|1197.2|1196.8|1196.8|1196.2|1197.4|1196.8|1196.6|1196.2|3388
1643294270000|2022-01-27 14:37:50|1196.6|1196.4|1197.2|1196.6|1197.4|1196.8|1196.2|1195.6|4088
1643294280000|2022-01-27 14:38:00|1197.4|1196.8|1197.2|1196.8|1197.8|1197.2|1197|1196.6|0
1643294290000|2022-01-27 14:38:10|1197.4|1197|1196.8|1196.2|1197.6|1197|1196.6|1196|410
1643294300000|2022-01-27 14:38:20|1197|1196.4|1197.2|1196.6|1197.4|1196.8|1196.8|1196.2|0
1643294310000|2022-01-27 14:38:30|1197.4|1196.8|1197.6|1197|1197.6|1197|1196.8|1196.4|0
1643294320000|2022-01-27 14:38:40|1197.8|1197.2|1198.4|1198|1198.6|1198.2|1197.8|1197|2525
1643294330000|2022-01-27 14:38:50|1198.6|1198.2|1198.4|1198|1198.8|1198.4|1198.2|1198|5226
1643294340000|2022-01-27 14:39:00|1198.2|1197.6|1198.4|1198|1198.8|1198.2|1197.8|1197.2|15668
1643294350000|2022-01-27 14:39:10|1198.6|1198.2|1198.6|1198.2|1198.8|1198.4|1198.4|1198|3513
1643294360000|2022-01-27 14:39:20|1198.2|1198|1198.8|1198.4|1198.8|1198.6|1198.2|1198|1264
1643294370000|2022-01-27 14:39:30|1199|1198.6|1199.2|1198.8|1199.6|1199|1197.8|1197.2|21512
1643294380000|2022-01-27 14:39:40|1199.4|1199|1199.6|1199.2|1199.8|1199.2|1199|1198.6|2063
1643294390000|2022-01-27 14:39:50|1199.8|1199|1199.8|1199.2|1199.8|1199.2|1199.4|1198.8|1114
1643294400000|2022-01-27 14:40:00|1200|1199.4|1200|1199.4|1200|1199.8|1199.6|1199.2|12184
1643294410000|2022-01-27 14:40:10|1199.8|1199.6|1201.6|1201.2|1201.8|1201.6|1199.8|1199.4|62341
1643294420000|2022-01-27 14:40:20|1201.4|1201|1202|1201.4|1203|1202.6|1201|1200.6|43697
1643294430000|2022-01-27 14:40:30|1201.8|1201.2|1202.4|1201.8|1202.4|1201.8|1201.6|1201.2|1450
1643294440000|2022-01-27 14:40:40|1202.2|1202|1202|1201.6|1202.4|1202.2|1201.8|1201.6|1035
1643294450000|2022-01-27 14:40:50|1201.8|1201.4|1202.2|1201.6|1202.4|1201.8|1201.8|1201.4|531
1643294460000|2022-01-27 14:41:00|1202|1201.8|1201.6|1201.4|1202|1201.8|1201.6|1201.4|887
1643294470000|2022-01-27 14:41:10|1201.4|1201.2|1202|1201.4|1202.2|1201.6|1201.4|1201|4290
1643294480000|2022-01-27 14:41:20|1201.8|1201.2|1201.8|1201.4|1202.2|1201.6|1201.6|1201|1712
1643294490000|2022-01-27 14:41:30|1202|1201.2|1201.2|1200.8|1202|1201.4|1201|1200.6|6000
1643294500000|2022-01-27 14:41:40|1201.4|1200.4|1201.4|1200.8|1201.4|1200.8|1200.8|1200.2|892
1643294510000|2022-01-27 14:41:50|1201.2|1200.6|1201.4|1200.8|1201.4|1200.8|1201|1200.6|0
1643294520000|2022-01-27 14:42:00|1201.2|1200.6|1200.6|1199.8|1201.2|1200.8|1200|1199.4|920
1643294530000|2022-01-27 14:42:10|1200.4|1200|1199.4|1199|1200.4|1200|1199.4|1199|5783
1643294540000|2022-01-27 14:42:20|1199.2|1199.2|1199.2|1198.4|1199.6|1199.2|1198.6|1198|970
1643294550000|2022-01-27 14:42:30|1199.4|1198.6|1199|1198.6|1199.4|1198.8|1199|1198.4|0
1643294560000|2022-01-27 14:42:40|1199.2|1198.8|1199.4|1198.8|1199.8|1199|1199|1198.6|4242
1643294570000|2022-01-27 14:42:50|1199.2|1199|1199.4|1198.8|1199.4|1199|1199.2|1198.6|0
1643294580000|2022-01-27 14:43:00|1199.8|1199|1199.8|1199.4|1200.4|1199.8|1199.8|1199|7311
1643294590000|2022-01-27 14:43:10|1199.6|1199.2|1200.4|1199.6|1200.4|1199.6|1199.4|1199|15546
1643294600000|2022-01-27 14:43:20|1200.6|1199.8|1200.2|1199.8|1200.6|1200.2|1200|1199.6|968
1643294610000|2022-01-27 14:43:30|1200.4|1200|1200|1199.4|1200.6|1200|1199.4|1198.8|17033
1643294620000|2022-01-27 14:43:40|1199.8|1199.2|1199.6|1199.2|1200|1199.4|1199.6|1199.2|500
1643294630000|2022-01-27 14:43:50|1199.8|1199.4|1200.2|1199.8|1200.6|1200|1199.8|1199.4|835
1643294640000|2022-01-27 14:44:00|1200|1200|1200|1199.4|1200.4|1200|1199.8|1199.4|1033
1643294650000|2022-01-27 14:44:10|1200.2|1199.2|1199.2|1198.6|1200.2|1199.4|1199|1198.6|6336
1643294660000|2022-01-27 14:44:20|1199|1198.4|1199.2|1198.6|1199.2|1198.8|1198.6|1198|8500
1643294670000|2022-01-27 14:44:30|1199|1198.4|1199.6|1199.4|1199.8|1199.4|1198.8|1198.2|2544
1643294680000|2022-01-27 14:44:40|1199.4|1199.2|1199.6|1199|1199.8|1199.4|1199.2|1199|500
1643294690000|2022-01-27 14:44:50|1199.8|1199.2|1199.8|1199.4|1199.8|1199.6|1199.6|1199|860
1643294700000|2022-01-27 14:45:00|1200.2|1199.6|1200.2|1199.6|1200.4|1199.8|1200|1199.4|291
1643294710000|2022-01-27 14:45:10|1200|1199.8|1199.6|1199|1200.2|1199.8|1199.4|1199|1108
1643294720000|2022-01-27 14:45:20|1199.4|1199.2|1199.6|1199|1199.6|1199.2|1199.2|1198.8|0
1643294730000|2022-01-27 14:45:30|1199.8|1199.2|1199.6|1199|1200.4|1200|1199.4|1198.8|1484
1643294740000|2022-01-27 14:45:40|1199.4|1198.8|1199.6|1199|1199.6|1199.2|1198.8|1198.6|8633
1643294750000|2022-01-27 14:45:50|1199.4|1199.2|1199|1198.6|1200|1199.4|1198.8|1198.6|18526
1643294760000|2022-01-27 14:46:00|1199.2|1198.8|1199.2|1198.8|1199.8|1199.4|1199.2|1198.8|825
1643294770000|2022-01-27 14:46:10|1199|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.6|18
1643294780000|2022-01-27 14:46:20|1199.2|1198.8|1198.8|1198.6|1199.2|1198.8|1198.8|1198.6|1032
1643294790000|2022-01-27 14:46:30|1198.6|1198.2|1198.6|1198|1198.8|1198.4|1198.4|1197.8|950
1643294800000|2022-01-27 14:46:40|1198.8|1198.4|1199.2|1198.8|1199.4|1198.8|1198.8|1198.2|1807
1643294810000|2022-01-27 14:46:50|1199|1198.6|1200.2|1199.8|1200.6|1200|1198.8|1198.4|2351
1643294820000|2022-01-27 14:47:00|1200.4|1200|1200.2|1199.8|1200.4|1200|1200|1199.6|500
1643294830000|2022-01-27 14:47:10|1200.4|1200|1200.4|1199.8|1200.6|1200|1200.4|1199.8|0
1643294840000|2022-01-27 14:47:20|1200.6|1200|1200.4|1200|1200.8|1200.2|1200.2|1199.8|1193
1643294850000|2022-01-27 14:47:30|1200.6|1199.8|1200|1199.4|1200.6|1199.8|1199.8|1199.2|413
1643294860000|2022-01-27 14:47:40|1200.2|1199.6|1200.4|1200|1200.4|1200|1200.2|1199.4|1641
1643294870000|2022-01-27 14:47:50|1200.6|1199.8|1200.4|1200|1200.6|1200.2|1200.4|1199.8|0
1643294880000|2022-01-27 14:48:00|1200.2|1199.8|1200.2|1199.8|1200.4|1200|1200|1199.4|0
1643294890000|2022-01-27 14:48:10||1199.6||1199.8||1200||1199.6|0
1643294900000|2022-01-27 14:48:20|1200.4|1200|1200.2|1199.8|1200.8|1200.2|1200.2|1199.8|2590
1643294910000|2022-01-27 14:48:30|1200.4|1200|1200.6|1200.2|1200.8|1200.2|1200.2|1199.8|1914
1643294920000|2022-01-27 14:48:40|1200.4|1200|1200.2|1199.8|1200.6|1200|1199.8|1199.2|4945
1643294930000|2022-01-27 14:48:50|1200|1199.6|1200.2|1199.4|1200.2|1199.8|1199.8|1199.2|0
1643294940000|2022-01-27 14:49:00|1200|1199.2|1200.2|1199.8|1200.4|1200|1199.8|1199.2|6034
1643294950000|2022-01-27 14:49:10|1200.4|1200|1200.2|1199.8|1200.4|1200|1200|1199.8|541
1643294960000|2022-01-27 14:49:20|1200.4|1200|1201|1200.6|1201.4|1200.8|1200.2|1199.8|1731
1643294970000|2022-01-27 14:49:30|1201.2|1200.8|1201|1200.6|1201.2|1200.8|1200.8|1200.2|0
1643294980000|2022-01-27 14:49:40|1200.8|1200.4|1200.8|1200.2|1201|1200.4|1200.6|1200.2|2451
1643294990000|2022-01-27 14:49:50|1200.6|1200.4|1201.2|1200.6|1201.2|1200.6|1200.6|1200.4|2234
1643295000000|2022-01-27 14:50:00|1201|1200.4|1200.8|1200.6|1201.2|1200.6|1200.6|1200.4|835
1643295010000|2022-01-27 14:50:10|1201|1200.2|1200.2|1199.8|1201|1200.4|1200|1199.8|1388
1643295020000|2022-01-27 14:50:20|1200|1199.6|1200.2|1199.6|1200.2|1199.8|1199.8|1199.4|12551
1643295030000|2022-01-27 14:50:30|1200.4|1199.8|1200.2|1199.8|1201|1200.4|1199.8|1199.6|9517
1643295040000|2022-01-27 14:50:40|1200|1199.6|1200.8|1200.4|1201|1200.6|1200|1199.6|300
1643295050000|2022-01-27 14:50:50|1200.6|1200.2|1200.8|1200.2|1200.8|1200.4|1200.6|1200|0
1643295060000|2022-01-27 14:51:00|1200.6|1200.4|1200.8|1200.4|1201.4|1201|1200.6|1200.2|8639
1643295070000|2022-01-27 14:51:10|1201|1200.2|1201|1200.4|1201.2|1200.6|1200.8|1200.2|0
1643295080000|2022-01-27 14:51:20|1201.2|1200.6|1201.8|1201.2|1202|1201.2|1201|1200.6|150
1643295090000|2022-01-27 14:51:30|1201.6|1201|1201.4|1201|1201.8|1201.2|1201.4|1200.8|2512
1643295100000|2022-01-27 14:51:40|1201.6|1200.8|1201.8|1201.2|1202|1201.2|1201|1200.6|5521
1643295110000|2022-01-27 14:51:50|1202|1201.6|1201.6|1201.2|1202|1201.8|1201.4|1201.2|410
1643295120000|2022-01-27 14:52:00|1201.4|1201|1201|1200.4|1201.8|1201|1200.6|1200.2|2219
1643295130000|2022-01-27 14:52:10|1200.8|1200.2|1200.2|1199.8|1200.8|1200.4|1200|1199.6|1324
1643295140000|2022-01-27 14:52:20|1200|1199.6|1200|1199.6|1200|1199.8|1199.6|1199.2|7562
1643295150000|2022-01-27 14:52:30|1200.2|1199.8|1200.2|1199.8|1200.2|1199.8|1200|1199.6|2014
1643295160000|2022-01-27 14:52:40|1200|1200|1200.2|1199.8|1200.2|1200|1200|1199.8|0
1643295170000|2022-01-27 14:52:50|1200||1200.2||1200.2||1200||0
1643295180000|2022-01-27 14:53:00|1200|1199.6|1199.8|1199.4|1200|1199.6|1199.6|1199.2|600
1643295190000|2022-01-27 14:53:10|1199.6|1199.2|1198.6|1198|1199.6|1199.2|1198.4|1198|9449
1643295200000|2022-01-27 14:53:20|1198.4|1197.8|1197.8|1197.2|1198.4|1197.8|1197.8|1197.2|500
1643295210000|2022-01-27 14:53:30|1198|1197.4|1198.2|1198|1198.4|1198|1197.8|1197.4|690
1643295220000|2022-01-27 14:53:40|1198.4|1198.2|1198.4|1198|1198.8|1198.2|1198.2|1198|2627
1643295230000|2022-01-27 14:53:50|1198.6|1198.2|1198.6|1198.2|1198.8|1198.2|1198.4|1198.2|525
1643295240000|2022-01-27 14:54:00|1198.4|1198.4|1199|1198.4|1199|1198.4|1198.4|1198.2|166
1643295250000|2022-01-27 14:54:10|1199.2|1198.6|1198.6|1198|1199.4|1198.8|1198.4|1198|3463
1643295260000|2022-01-27 14:54:20|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198|1197.6|4248
1643295270000|2022-01-27 14:54:30|1198.6|1198|1198.4|1197.8|1198.6|1198|1198|1197.6|7027
1643295280000|2022-01-27 14:54:40|1198.6|1198|1198.4|1197.8|1198.6|1198|1198.2|1197.8|0
1643295290000|2022-01-27 14:54:50|1198.2|1197.6|1198.2|1197.6|1199|1198.4|1197.8|1197.4|8711
1643295300000|2022-01-27 14:55:00|1198.4|1197.8|1198.6|1198|1198.6|1198|1197.8|1197.4|8414
1643295310000|2022-01-27 14:55:10|1198.8|1198.2|1198.6|1198|1199|1198.4|1198.2|1197.8|2259
1643295320000|2022-01-27 14:55:20|1198.8|1198.2|1199.4|1198.8|1199.4|1198.8|1198.6|1198.2|1040
1643295330000|2022-01-27 14:55:30|1199.2|1198.6|1199.6|1199|1199.8|1199.2|1199.2|1198.6|4735
1643295340000|2022-01-27 14:55:40|1199.4|1199.2|1199.6|1199.2|1200|1199.4|1199|1198.8|12789
1643295350000|2022-01-27 14:55:50|1199.4|1199|1199.2|1198.6|1199.8|1199.2|1199|1198.6|3449
1643295360000|2022-01-27 14:56:00|1199|1198.4|1198.6|1198.2|1199.4|1198.8|1198.6|1198.2|2563
1643295370000|2022-01-27 14:56:10|1198.4|1198|1198.2|1197.6|1198.8|1198.2|1198|1197.6|4467
1643295380000|2022-01-27 14:56:20|1198|1197.8|1197.4|1197|1198.2|1197.8|1197.2|1196.8|0
1643295390000|2022-01-27 14:56:30|1197.6|1196.8|1197.8|1197.4|1198|1197.4|1197.2|1196.8|1770
1643295400000|2022-01-27 14:56:40|1197.6|1197.2|1197.6|1197|1197.8|1197.4|1197.4|1197|563
1643295410000|2022-01-27 14:56:50|1197.4|1197.2|1197.4|1197|1197.6|1197.2|1197.2|1197|0
1643295420000|2022-01-27 14:57:00|1197.2|1196.8|1197.2|1196.8|1197.4|1196.8|1196.6|1196|3730
1643295430000|2022-01-27 14:57:10|1196.8|1196.6|1197|1196.4|1197.6|1197|1196.4|1196|14112
1643295440000|2022-01-27 14:57:20|1196.8|1196.2|1195.6|1195|1196.8|1196.2|1195.4|1195|6397
1643295450000|2022-01-27 14:57:30|1195.4|1195.2|1195.6|1195.2|1195.6|1195.2|1195.4|1195|0
1643295460000|2022-01-27 14:57:40|1195.4|1195|1195|1194.4|1195.8|1195.2|1194.8|1194.4|16624
1643295470000|2022-01-27 14:57:50|1194.8|1193.8|1194.6|1194|1195|1194.4|1194.4|1193.8|12129
1643295480000|2022-01-27 14:58:00|1194.8|1194.2|1195|1194.2|1195|1194.6|1194.8|1194.2|1811
1643295490000|2022-01-27 14:58:10|1194.8|1194.4|1196|1195.4|1196|1195.4|1194.8|1194.4|2243
1643295500000|2022-01-27 14:58:20|1196.2|1195.6|1197|1196.4|1197.4|1197|1196.2|1195.6|977
1643295510000|2022-01-27 14:58:30|1197.2|1196.6|1197.2|1196.6|1197.4|1196.8|1197|1196.6|0
1643295520000|2022-01-27 14:58:40|1197|1196.4|1196.4|1196|1197.6|1197|1196.4|1196|5463
1643295530000|2022-01-27 14:58:50|1196.6|1196.2|1197.6|1197|1197.6|1197|1196.6|1196.2|11646
1643295540000|2022-01-27 14:59:00|1197.4|1197.2|1197|1196.4|1197.8|1197.2|1196.8|1196.4|6299
1643295550000|2022-01-27 14:59:10|1196.8|1196.2|1196.8|1196.2|1197|1196.4|1196.4|1195.8|820
1643295560000|2022-01-27 14:59:20|1197|1196.4|1196.8|1196.2|1197.2|1196.4|1196.8|1196.2|0
1643295570000|2022-01-27 14:59:30|1197|1196.4|1196.4|1196|1197|1196.6|1196.4|1195.8|1012
1643295580000|2022-01-27 14:59:40|1196.2|1195.8|1196.8|1196.4|1196.8|1196.4|1196.2|1195.6|1218
1643295590000|2022-01-27 14:59:50|1197|1196.6|1198.2|1197.4|1198.6|1197.8|1197|1196.6|8960
1643295600000|2022-01-27 15:00:00|1198|1197|1198.2|1197.4|1198.2|1197.8|1197.4|1196.8|4093
1643295610000|2022-01-27 15:00:10|1197.8|1197.2|1196.8|1196.4|1198.2|1197.2|1196.4|1196|5269
1643295620000|2022-01-27 15:00:20|1197|1196.2|1196.2|1195.8|1197|1196.2|1196|1195.4|3022
1643295630000|2022-01-27 15:00:30|1196|1195.4|1196|1195.4|1196.2|1195.6|1195.6|1195.2|4877
1643295640000|2022-01-27 15:00:40|1196.2|1195.6|1196.2|1195.6|1196.6|1196|1196|1195.4|1439
1643295650000|2022-01-27 15:00:50|1196.4|1195.8|1195.2|1194.6|1196.4|1195.8|1195|1194.4|12153
1643295660000|2022-01-27 15:01:00|1195.4|1194.8|1195.4|1194.8|1196.4|1195.6|1194.8|1194.2|11741
1643295670000|2022-01-27 15:01:10|1195.2|1194.6|1195.2|1194.6|1195.4|1194.6|1194.6|1193.8|1327
1643295680000|2022-01-27 15:01:20|1195.4|1194.8|1195.2|1194.6|1195.4|1195|1194.8|1194.6|7937
1643295690000|2022-01-27 15:01:30|1195|1194.4|1195.6|1195|1195.6|1195|1194.6|1194|4306
1643295700000|2022-01-27 15:01:40|1195.4|1194.8|1195.4|1195|1195.4|1195|1195|1194.4|2226
1643295710000|2022-01-27 15:01:50|1195.6|1195.2|1195.2|1194.6|1196.2|1195.8|1195|1194.2|1734
1643295720000|2022-01-27 15:02:00|1195|1194.8|1195|1194.4|1195|1195|1194.4|1194.2|1101
1643295730000|2022-01-27 15:02:10|1194.8|1194.2|1194.4|1193.8|1194.8|1194.2|1194.2|1193.6|210
1643295740000|2022-01-27 15:02:20|1194.6|1194|1195|1194.6|1195.2|1194.8|1194.4|1194|532
1643295750000|2022-01-27 15:02:30|1194.8|1194.8|1194.6|1194.2|1195|1194.8|1194.4|1193.8|553
1643295760000|2022-01-27 15:02:40|1194.8|1194|1194.6|1194|1195|1194.6|1194.4|1194|1
1643295770000|2022-01-27 15:02:50|1194.8|1194.2|1194.8|1194.4|1195.4|1194.8|1194.6|1194.2|1396
1643295780000|2022-01-27 15:03:00|1194.6|1194|1194.4|1193.8|1195|1194.4|1194.4|1193.8|929
1643295790000|2022-01-27 15:03:10|1194.2|1193.6|1194|1193.4|1194.4|1193.6|1193.8|1193.4|4
1643295800000|2022-01-27 15:03:20|1194.2|1193.6|1194|1193.4|1194.4|1193.8|1194|1193.4|875
1643295810000|2022-01-27 15:03:30|1194.4|1193.6|1194.6|1194|1194.6|1194|1194|1193.4|3369
1643295820000|2022-01-27 15:03:40|1194.4|1194.2|1194.6|1194.2|1194.8|1194.6|1193.6|1193.4|23904
1643295830000|2022-01-27 15:03:50|1194.4|1194|1194.4|1194|1194.4|1194|1194.2|1193.6|79
1643295840000|2022-01-27 15:04:00|1194.2|1193.8|1194.6|1194.2|1194.6|1194.4|1194|1193.6|1512
1643295850000|2022-01-27 15:04:10|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.6|1194.2|1487
1643295860000|2022-01-27 15:04:20|1195.2|1194.4|1195|1194.6|1195.6|1195|1194.8|1194.4|13892
1643295870000|2022-01-27 15:04:30|1194.8|1194.4|1194.4|1194.2|1194.8|1194.4|1194.4|1194.2|147
1643295880000|2022-01-27 15:04:40|1194.2|1194|1194.2|1193.8|1194.4|1194|1193.8|1193.6|1121
1643295890000|2022-01-27 15:04:50|1194.4|1193.6|1194.6|1194|1194.6|1194.2|1194.2|1193.6|3195
1643295900000|2022-01-27 15:05:00|1194.4|1194.2|1194.8|1194.2|1195.6|1195.4|1194|1193.8|19136
1643295910000|2022-01-27 15:05:10|1194.6|1194.4|1194|1193.4|1194.8|1194.4|1193.8|1193.4|2813
1643295920000|2022-01-27 15:05:20|1194.2|1193.6|1194.6|1194|1194.8|1194.4|1194|1193.4|7663
1643295930000|2022-01-27 15:05:30|1194.8|1194.2|1194.4|1194|1195|1194.4|1194.4|1194|552
1643295940000|2022-01-27 15:05:40|1194.2|1194.2|1195|1194.4|1195|1194.6|1194.2|1194.2|0
1643295950000|2022-01-27 15:05:50|1194.8|1194.6|1195|1194.4|1195.2|1194.8|1194.8|1194.4|1418
1643295960000|2022-01-27 15:06:00|1195.2|1194.6|1195|1194.6|1195.2|1194.8|1194.8|1194.4|2166
1643295970000|2022-01-27 15:06:10|1195.2|1194.8|1194.6|1194|1195.2|1194.8|1194.4|1194|3035
1643295980000|2022-01-27 15:06:20|1194.4|1194.2|1194.6|1194|1194.8|1194.4|1194.2|1194|7626
1643295990000|2022-01-27 15:06:30|1194.4|1193.8|1193.8|1193.4|1194.6|1193.8|1193.6|1193.2|1052
1643296000000|2022-01-27 15:06:40|1193.6|1193.2|1193.4|1193|1193.8|1193.2|1193.4|1193|410
1643296010000|2022-01-27 15:06:50|1193.6|1193.2|1194.2|1193.6|1194.2|1193.8|1193.4|1193|2704
1643296020000|2022-01-27 15:07:00|1194|1193.2|1193.4|1192.8|1194|1193.6|1193.2|1192.6|9135
1643296030000|2022-01-27 15:07:10|1193.2|1193|1193.4|1192.8|1193.6|1193|1193.2|1192.8|1500
1643296040000|2022-01-27 15:07:20|1193.2|1192.6|1195|1194.6|1195.2|1194.8|1193|1192.6|39507
1643296050000|2022-01-27 15:07:30|1195.2|1194.8|1195.8|1195.4|1196.2|1195.8|1195.2|1194.8|8037
1643296060000|2022-01-27 15:07:40|1195.6|1195.2|1195.2|1194.8|1195.8|1195.4|1195.2|1194.6|3874
1643296070000|2022-01-27 15:07:50|1195|1194.6|1195.4|1194.8|1195.4|1194.8|1194.6|1194|3258
1643296080000|2022-01-27 15:08:00|1195.2|1194.6|1195.6|1195|1195.8|1195.4|1195|1194.4|5522
1643296090000|2022-01-27 15:08:10|1195.4|1194.8|1195.6|1195|1195.6|1195.2|1194.8|1194.4|1361
1643296100000|2022-01-27 15:08:20|1195.8|1195.2|1197.2|1196.6|1197.2|1196.6|1195.8|1195.2|1112
1643296110000|2022-01-27 15:08:30|1197|1196.4|1197.4|1196.8|1197.6|1197.2|1197|1196.4|1121
1643296120000|2022-01-27 15:08:40|1197.2|1196.6|1198.4|1197.8|1198.6|1197.8|1197|1196.6|2504
1643296130000|2022-01-27 15:08:50|1198.2|1197.6|1198.8|1198.2|1198.8|1198.4|1198.2|1197.6|6918
1643296140000|2022-01-27 15:09:00|1198.4|1198|1198.4|1197.8|1199|1198.4|1198.2|1197.6|0
1643296150000|2022-01-27 15:09:10|1198.2|1197.6|1198.4|1197.8|1198.6|1198|1198|1197.6|0
1643296160000|2022-01-27 15:09:20|1198.2|1198|1198.4|1198|1198.6|1198.2|1198|1197.8|3397
1643296170000|2022-01-27 15:09:30|1198.2|1197.8|1198.4|1198|1199.2|1198.8|1197.4|1197|34265
1643296180000|2022-01-27 15:09:40|1198.6|1198.2|1199.2|1198.6|1199.2|1198.6|1198|1197.6|5705
1643296190000|2022-01-27 15:09:50|1199.4|1198.8|1198.6|1198|1199.4|1198.8|1198.4|1198|2473
1643296200000|2022-01-27 15:10:00|1198.4|1198.2|1198.6|1198.2|1199|1198.4|1198.4|1198|1587
1643296210000|2022-01-27 15:10:10|1198.8|1198.4|1198.2|1197.8|1198.8|1198.4|1198|1197.4|2136
1643296220000|2022-01-27 15:10:20|1198.4|1198|1198.8|1198.2|1199|1198.4|1198.4|1197.8|1930
1643296230000|2022-01-27 15:10:30|1199.2|1198.4|1198.6|1198.2|1199.2|1198.8|1198.6|1198.2|501
1643296240000|2022-01-27 15:10:40|1198.8|1198|1198.8|1198.4|1198.8|1198.4|1198.8|1198|0
1643296250000|2022-01-27 15:10:50|1199|1198.6|1198.8|1198.2|1199.2|1198.6|1198.4|1198|1752
1643296260000|2022-01-27 15:11:00|1199|1198.4|1199.4|1198.8|1199.6|1199|1198.8|1198.4|0
1643296270000|2022-01-27 15:11:10|1199.6|1199|1199.6|1199|1199.6|1199|1199.4|1199|0
1643296280000|2022-01-27 15:11:20|1199.8|1199.2|1200|1199.6|1200|1199.6|1199.8|1199.2|3010
1643296290000|2022-01-27 15:11:30|1199.8|1199.8|1199.8|1199.4|1200|1199.8|1199.2|1198.8|17964
1643296310000|2022-01-27 15:11:50|1200|1199.6|1200|1199.6|1200|1199.6|1199.8|1199.6|2638
1643296320000|2022-01-27 15:12:00|1199.6|1199.4|1200|1199.8|1200|1199.8|1199.6|1199.4|571
1643296330000|2022-01-27 15:12:10|1199.8|1199.6|1199.6|1199|1199.8|1199.8|1199.6|1199|12428
1643296340000|2022-01-27 15:12:20|1199.4|1198.8|1199.6|1199.2|1199.6|1199.2|1199|1198.6|17898
1643296350000|2022-01-27 15:12:30||1199.4||1199.2||1199.4||1199.2|0
1643296360000|2022-01-27 15:12:40|1199.4|1199|1199.4|1198.8|1199.4|1199.2|1199|1198.6|2565
1643296370000|2022-01-27 15:12:50|1199.2||1199.2||1199.2||1199||350
1643296380000|2022-01-27 15:13:00|1199.4|1199|1199.4|1198.8|1199.4|1199|1199.2|1198.8|0
1643296390000|2022-01-27 15:13:10||1199||1199||1199||1198.8|0
1643296400000|2022-01-27 15:13:20|1199.6|1199.2|1200|1199.6|1200.4|1199.8|1199.6|1199.2|11133
1643296420000|2022-01-27 15:13:40|1199.8|1199.4|1199.6|1199|1199.8|1199.4|1199.2|1198.6|2354
1643296430000|2022-01-27 15:13:50|1199.4||1199.6||1199.6||1199.4||0
1643296440000|2022-01-27 15:14:00|1199.4|1198.8|1199|1198.6|1199.4|1199|1199|1198.4|15
1643296450000|2022-01-27 15:14:10|1199.2|1198.4|1198.6|1198.2|1199.2|1198.4|1198.6|1198.2|1027
1643296460000|2022-01-27 15:14:20|1198.8|1198.4|1198.6|1198.2|1198.8|1198.4|1198.4|1198.2|400
1643296470000|2022-01-27 15:14:30|1198.4|1198|1198|1197.6|1198.4|1198|1198|1197.6|2575
1643296480000|2022-01-27 15:14:40|1197.8|1197.4|1198.2|1197.8|1198.8|1198.2|1197.8|1197.4|2890
1643296490000|2022-01-27 15:14:50|1198|1197.6|1198.2|1197.6|1198.2|1197.8|1198|1197.6|0
1643296500000|2022-01-27 15:15:00|1198|1197.4|1198.4|1197.8|1198.4|1198|1197.8|1197.2|2599
1643296510000|2022-01-27 15:15:10|1198.2|1198|1198.2|1197.8|1198.4|1198|1198.2|1197.6|0
1643296520000|2022-01-27 15:15:20|1198.4|1198|1198.6|1198|1198.6|1198|1198.2|1197.8|468
1643296530000|2022-01-27 15:15:30|1198.4|1197.8|1198.4|1197.8|1198.6|1198.2|1197.8|1197.6|1461
1643296540000|2022-01-27 15:15:40|1198.2|1197.6|1198.2|1197.8|1198.2|1197.8|1198.2|1197.6|0
1643296550000|2022-01-27 15:15:50||1197.6||1197.8||1197.8||1197.6|0
1643296560000|2022-01-27 15:16:00|1198|1197.6|1197.8|1197.4|1198.4|1197.8|1197.8|1197.4|820
1643296570000|2022-01-27 15:16:10|1197.6|1197.2|1197|1196.6|1197.6|1197.4|1196.6|1196.2|3122
1643296580000|2022-01-27 15:16:20|1196.8|1196.4|1196.2|1195.8|1196.8|1196.4|1196.2|1195.6|500
1643296590000|2022-01-27 15:16:30|1196|1196|1196|1195.6|1196|1196|1196|1195.6|15
1643296600000|2022-01-27 15:16:40|1196.2|1195.4|1195.6|1195.2|1196.2|1195.8|1195.6|1195|1221
1643296610000|2022-01-27 15:16:50|1195.4|1195|1195|1194.6|1195.4|1195|1194.6|1194.2|8000
1643296620000|2022-01-27 15:17:00|1195.2|1194.8|1195.2|1194.6|1195.4|1195|1195|1194.4|2289
1643296630000|2022-01-27 15:17:10|1195|1194.8|1195|1194.6|1195.2|1194.8|1194.8|1194.4|7296
1643296640000|2022-01-27 15:17:20|1194.8||1195||1195||1194.8||0
1643296650000|2022-01-27 15:17:30|1194.8|1194.4|1194.6|1194.2|1194.8|1194.4|1194.4|1194|1009
1643296660000|2022-01-27 15:17:40|1194.4|1194|1195|1194.6|1195|1194.6|1194.4|1194|2744
1643296670000|2022-01-27 15:17:50|1194.8|1194.4|1194.8|1194.2|1194.8|1194.4|1194.4|1194|1286
1643296680000|2022-01-27 15:18:00|1194.6|1194.4|1194.4|1193.8|1194.6|1194.4|1194.2|1193.6|408
1643296690000|2022-01-27 15:18:10|1194.2|1193.6|1193.6|1193|1194.2|1193.8|1193.6|1193|1526
1643296700000|2022-01-27 15:18:20|1193.4|1192.8|1194.2|1193.6|1194.4|1194|1193.4|1192.8|917
1643296710000|2022-01-27 15:18:30|1194|1193.4|1194|1193.4|1194|1193.6|1193.8|1193.2|0
1643296720000|2022-01-27 15:18:40||1193.6||1193.6||1193.8||1193.4|4188
1643296730000|2022-01-27 15:18:50|1194.2|1194|1195.8|1195.2|1195.8|1195.2|1194|1193.8|9303
1643296740000|2022-01-27 15:19:00|1196|1195.4|1196.2|1195.8|1196.4|1195.8|1195.6|1195|850
1643296750000|2022-01-27 15:19:10|1195.6|1195.6|1196|1195.4|1196.2|1195.6|1195.4|1194.8|9107
1643296760000|2022-01-27 15:19:20|1195.8|1195.2|1195.6|1195|1195.8|1195.2|1195.4|1195|660
1643296770000|2022-01-27 15:19:30|1195.8|1195.2|1195.6|1195.2|1195.8|1195.4|1195.6|1195.2|225
1643296780000|2022-01-27 15:19:40|1195.8|1195.4|1195.8|1195.2|1196.4|1196|1195.8|1195.2|11771
1643296790000|2022-01-27 15:19:50|1195.6|1195.4|1196.2|1195.8|1196.2|1195.8|1195.4|1195|7662
1643296800000|2022-01-27 15:20:00|1196|1195.6|1195.6|1195|1196|1195.6|1195.4|1195|1487
1643296810000|2022-01-27 15:20:10||1195.2||1195.2||1195.2||1195|0
1643296820000|2022-01-27 15:20:20|1195.4|1195|1195.6|1195|1195.6|1195.2|1195.2|1195|3
1643296830000|2022-01-27 15:20:30|1195.4|1195.2|1195.8|1195.4|1195.8|1195.4|1195.4|1195|0
1643296840000|2022-01-27 15:20:40|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.6|1195.2|478
1643296850000|2022-01-27 15:20:50|1195.6|1195.2|1195|1194.4|1195.8|1195.4|1195|1194.4|11840
1643296860000|2022-01-27 15:21:00|1194.8|1194.6|1194.2|1193.6|1195|1194.6|1194|1193.6|2060
1643296870000|2022-01-27 15:21:10|1194|1193.4|1194|1193.4|1194.2|1193.6|1193.8|1193.2|1
1643296880000|2022-01-27 15:21:20|1193.8|1193.2|1193.2|1192.8|1193.8|1193.2|1192.8|1192.2|2457
1643296890000|2022-01-27 15:21:30|1193.4|1193|1193.4|1192.8|1193.8|1193.4|1193.4|1192.8|1958
1643296900000|2022-01-27 15:21:40|1193.6|1193|1193.6|1193|1193.6|1193.2|1193.4|1192.8|8009
1643296910000|2022-01-27 15:21:50|1193.4|1192.8|1193.2|1192.8|1193.4|1192.8|1193.2|1192.8|0
1643296920000|2022-01-27 15:22:00|1192.8|1192.6|1193.4|1193|1193.4|1193.2|1192.8|1192.4|5156
1643296930000|2022-01-27 15:22:10|1193.2|1192.8|1193|1192.6|1193.2|1192.8|1193|1192.4|4612
1643296950000|2022-01-27 15:22:30|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|0
1643296960000|2022-01-27 15:22:40|1193|1192.6|1193.2|1192.8|1193.4|1193|1193|1192.6|10000
1643296970000|2022-01-27 15:22:50|1193|1193|1193.8|1193.2|1194|1193.4|1193|1192.8|0
1643296980000|2022-01-27 15:23:00|1193.6|1193|1193.6|1193.2|1193.8|1193.2|1193.4|1193|0
1643296990000|2022-01-27 15:23:10|1193.8|1193.4|1193.8|1193.4|1194.4|1193.8|1193.8|1193.2|3725
1643297000000|2022-01-27 15:23:20|1193.6|1193.2|1193.8|1193.2|1193.8|1193.4|1193.4|1193.2|1986
1643297010000|2022-01-27 15:23:30|1193.6|1193|1192.8|1192.4|1193.8|1193.4|1192.6|1192|29218
1643297020000|2022-01-27 15:23:40|1193|1192.6|1193.2|1192.6|1193.2|1192.8|1192.8|1192.4|1985
1643297030000|2022-01-27 15:23:50|1193|1192.4|1193|1192.4|1193.2|1192.8|1192.6|1192.2|4972
1643297040000|2022-01-27 15:24:00|1192.8|1192.6|1193|1192.4|1193.2|1192.8|1192.8|1192.4|8
1643297050000|2022-01-27 15:24:10|1193.2|1192.6|1192.8|1192.4|1193.2|1192.6|1192.8|1192.4|556
1643297060000|2022-01-27 15:24:20|1193|1192.6|1193.2|1192.8|1193.2|1192.8|1192.8|1192.6|4111
1643297070000|2022-01-27 15:24:30|1193|1192.6|1193.6|1193.2|1193.6|1193.4|1193|1192.6|545
1643297080000|2022-01-27 15:24:40|1193.4|1193|1193.4|1193|1193.6|1193.2|1193.4|1193|300
1643297090000|2022-01-27 15:24:50|1193.6|1193.2|1193.4|1193|1193.8|1193.2|1193.2|1193|2756
1643297100000|2022-01-27 15:25:00|1193.2|1192.8|1193.4|1193|1193.8|1193.4|1193.2|1192.8|787
1643297110000|2022-01-27 15:25:10|1193.6|1193.2|1193.6|1193.2|1194|1193.4|1193.2|1192.8|1718
1643297120000|2022-01-27 15:25:20|1193.4|1193|1194.2|1193.6|1194.2|1193.6|1193.4|1193|0
1643297130000|2022-01-27 15:25:30|1194|1193.8|1194|1193.6|1194.4|1194|1193.8|1193.6|461
1643297140000|2022-01-27 15:25:40|1193.8|1193.4|1194|1193.6|1194.2|1193.6|1193.6|1193|3123
1643297150000|2022-01-27 15:25:50|1193.8|1193.4|1193.8|1193.2|1194|1193.6|1193.6|1193|2090
1643297160000|2022-01-27 15:26:00|1193.6|1193|1193.8|1193.4|1194|1193.4|1193.4|1193|500
1643297170000|2022-01-27 15:26:10|1194|1193.6|1194.4|1194|1194.4|1194|1194|1193.6|501
1643297180000|2022-01-27 15:26:20|1194.2|1193.8|1194.4|1194|1194.4|1194|1194.2|1193.8|425
1643297190000|2022-01-27 15:26:30|1194.2|1193.8|1194|1193.4|1194.2|1193.8|1193.8|1193.4|7735
1643297200000|2022-01-27 15:26:40|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|1193.6|1193.2|0
1643297210000|2022-01-27 15:26:50|1193.6|1193|1193.4|1193|1193.8|1193.2|1193.2|1192.8|530
1643297220000|2022-01-27 15:27:00|1193.2|1192.8|1193|1192.4|1193.2|1192.8|1192.4|1192.2|17308
1643297230000|2022-01-27 15:27:10|1192.8|1192.6|1193|1192.6|1193|1192.6|1192.8|1192.4|500
1643297240000|2022-01-27 15:27:20|1192.6|1192.4|1191.8|1191.2|1192.6|1192.4|1191.4|1191|107369
1643297250000|2022-01-27 15:27:30|1191.6|1191|1191|1190.6|1191.6|1191|1191|1190.6|4845
1643297260000|2022-01-27 15:27:40|1190.8|1190.8|1190.2|1189.6|1190.8|1190.8|1189.4|1189|43791
1643297270000|2022-01-27 15:27:50|1190|1189.8|1190.2|1189.8|1190.6|1190.2|1189.8|1189.8|3605
1643297280000|2022-01-27 15:28:00|1190.4|1190|1190.6|1190.2|1190.8|1190.2|1190.4|1190|0
1643297290000|2022-01-27 15:28:10|1190.4|1190|1190.2|1189.8|1190.4|1190|1189.6|1189.2|34329
1643297300000|2022-01-27 15:28:20|1190|1189.6|1190.2|1189.6|1190.4|1190|1190|1189.6|800
1643297310000|2022-01-27 15:28:30|1190|1189.4|1189.6|1189.2|1190.2|1189.4|1189.6|1189.2|6232
1643297320000|2022-01-27 15:28:40|1189.4|1189|1189.6|1189|1189.6|1189.2|1189|1188.6|2921
1643297330000|2022-01-27 15:28:50|1189.4|1188.8|1189.2|1188.6|1189.4|1189.2|1189|1188.4|10410
1643297340000|2022-01-27 15:29:00|1189.4|1188.8|1190|1189.4|1190|1189.6|1189.4|1188.8|500
1643297350000|2022-01-27 15:29:10|1189.8|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.4|1
1643297360000|2022-01-27 15:29:20||1189.4||1189.6||1189.8||1189.4|25
1643297380000|2022-01-27 15:29:40|1189.8|1189.4|1189.6|1189|1190|1189.4|1189.4|1188.8|9785
1643297390000|2022-01-27 15:29:50|1189.4|1189.2|1189.4|1189|1189.6|1189.2|1189.2|1189|2992
1643297400000|2022-01-27 15:30:00|1189|1188.8|1189.4|1188.6|1189.6|1189.4|1189|1188.6|4026
1643297410000|2022-01-27 15:30:10|1189.2|1188.8|1190|1189.6|1190|1189.6|1189|1188.6|3012
1643297420000|2022-01-27 15:30:20|1190.2|1189.4|1191|1190.6|1191.2|1190.6|1190.2|1189.4|11321
1643297430000|2022-01-27 15:30:30|1191.2|1190.8|1191.6|1191.2|1191.8|1191.2|1191|1190.6|4436
1643297440000|2022-01-27 15:30:40|1191.8||1191.6||1191.8||1191.6||0
1643297450000|2022-01-27 15:30:50|1191.8|1191.4|1192.6|1192|1192.6|1192|1191.8|1191.4|100
1643297460000|2022-01-27 15:31:00|1192.4|1191.8|1192.2|1191.6|1192.6|1192|1191.4|1191|4549
1643297470000|2022-01-27 15:31:10|1192|1191.8|1192.8|1192.4|1193|1192.6|1192|1191.6|721
1643297480000|2022-01-27 15:31:20|1192.6|1192.2|1192.8|1192.4|1193|1192.4|1192.4|1192|4032
1643297490000|2022-01-27 15:31:30|1193|1192.6|1193|1192.6|1193|1192.8|1192.8|1192.4|1002
1643297500000|2022-01-27 15:31:40|1192.8|1192.4|1190.6|1190.2|1192.8|1192.4|1190.4|1190.2|22537
1643297510000|2022-01-27 15:31:50|1190.4|1190|1190.6|1190.2|1190.8|1190.2|1190.2|1189.8|2371
1643297520000|2022-01-27 15:32:00|1190.8|1190.4|1190.8|1190.4|1191.2|1190.8|1190.8|1190.4|997
1643297530000|2022-01-27 15:32:10|1191|1190.8|1191|1190.6|1191.2|1190.8|1190.8|1190.4|0
1643297540000|2022-01-27 15:32:20|1191.2|1190.4|1189.8|1189.2|1191.2|1190.4|1189.6|1189.2|33817
1643297550000|2022-01-27 15:32:30|1189.6|1189.4|1189.8|1189.2|1190|1189.4|1189.6|1189.2|856
1643297560000|2022-01-27 15:32:40|1189.6|1189.4|1189.8|1189.2|1189.8|1189.4|1189.6|1189.2|1774
1643297570000|2022-01-27 15:32:50|1189.6|1189.4|1190|1189.6|1190|1189.6|1189.4|1189.2|1232
1643297580000|2022-01-27 15:33:00|1189.8|1189.4|1191.4|1190.8|1191.4|1190.8|1189.6|1189.4|7873
1643297590000|2022-01-27 15:33:10|1191.6|1191|1191.4|1190.8|1191.6|1191|1190.8|1190.4|5264
1643297600000|2022-01-27 15:33:20|1191.2|1190.6|1191|1190.6|1191.2|1190.6|1190.8|1190.2|2049
1643297610000|2022-01-27 15:33:30|1191.2|1190.8|1191.8|1191.2|1191.8|1191.4|1191.2|1190.8|892
1643297620000|2022-01-27 15:33:40|1191.6|1191.4|1191.8|1191.2|1191.8|1191.4|1191.6|1191|0
1643297630000|2022-01-27 15:33:50|1191.6|1191.4|1192|1191.6|1192|1191.6|1191.6|1191.2|0
1643297640000|2022-01-27 15:34:00|1192.2|1191.8|1192.6|1192.2|1192.8|1192.2|1192|1191.4|2422
1643297650000|2022-01-27 15:34:10|1192.8|1192.4|1193|1192.4|1193.2|1192.6|1192.6|1192.4|426
1643297660000|2022-01-27 15:34:20|1192.8|1192.6|1192.4|1191.8|1193|1192.8|1191.2|1191|39052
1643297670000|2022-01-27 15:34:30|1192.2|1192|1192.2|1191.6|1193.2|1192.6|1192|1191.4|2561
1643297680000|2022-01-27 15:34:40|1192|1191.4|1192.2|1191.6|1192.2|1191.8|1191.8|1191.4|0
1643297690000|2022-01-27 15:34:50|1192|1191.8|1191.8|1191.4|1192.2|1191.8|1191.8|1191.4|773
1643297700000|2022-01-27 15:35:00|1191.6|1191.2|1191.2|1190.8|1191.6|1191.2|1191|1190.4|7250
1643297710000|2022-01-27 15:35:10|1191.4|1191|1191|1190.6|1191.6|1191.2|1190.6|1190.4|13175
1643297720000|2022-01-27 15:35:20|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191|1190.8|625
1643297730000|2022-01-27 15:35:30|1191|1191|1191.4|1190.8|1191.4|1191|1191|1190.8|3375
1643297740000|2022-01-27 15:35:40|1191.6|1191|1192|1191.4|1192|1191.6|1191.6|1191|500
1643297750000|2022-01-27 15:35:50|1192.2|1191.6|1192.8|1192.4|1193|1192.4|1192.2|1191.6|0
1643297760000|2022-01-27 15:36:00|1192.6|1192.2|1191.8|1191.4|1192.8|1192.4|1191.8|1191.2|6912
1643297770000|2022-01-27 15:36:10|1192|1191.6|1192.4|1191.8|1192.4|1191.8|1192|1191.4|42
1643297780000|2022-01-27 15:36:20|1192.2|1191.6|1191.8|1191.4|1192.6|1192|1191.8|1191.4|4613
1643297790000|2022-01-27 15:36:30|1191.6|1191.2|1192.2|1191.8|1192.2|1191.8|1191.6|1191.2|2454
1643297800000|2022-01-27 15:36:40|1192.4|1192|1191.8|1191.2|1192.4|1192|1191.4|1190.8|1079
1643297810000|2022-01-27 15:36:50|1192|1191.4|1191.4|1191.2|1192|1191.6|1191.4|1191.2|4202
1643297820000|2022-01-27 15:37:00|1191.6|1191.4|1192.2|1191.8|1192.4|1191.8|1191.6|1191.2|437
1643297830000|2022-01-27 15:37:10|1192|1191.6|1192|1191.6|1192.2|1191.6|1191.8|1191.6|125
1643297840000|2022-01-27 15:37:20|1192.2||1192||1192.2||1192||0
1643297850000|2022-01-27 15:37:30|1191.8|1191.8|1192|1191.6|1192.2|1191.8|1191.8|1191.6|0
1643297860000|2022-01-27 15:37:40|1191.8|1190.8|1191.8|1191.4|1192|1191.4|1191|1190.8|31492
1643297870000|2022-01-27 15:37:50|1192|1191.6|1191.8|1191.6|1192.4|1192|1191.8|1191.4|2308
1643297880000|2022-01-27 15:38:00|1192|1191.8|1192.2|1191.8|1192.2|1192|1192|1191.6|500
1643297890000|2022-01-27 15:38:10|1192|1191.6|1192.6|1192.2|1192.6|1192.2|1192|1191.6|803
1643297900000|2022-01-27 15:38:20|1192.4|1192.4|1192.6|1192.2|1192.6|1192.4|1192.4|1192.2|0
1643297910000|2022-01-27 15:38:30|1192.4|1192.4|1192.6|1192.2|1192.6|1192.4|1192.4|1192.2|2110
1643297920000|2022-01-27 15:38:40|1192.4||1192.6||1192.6||1192.4||0
1643297930000|2022-01-27 15:38:50|1192.4||1192.6||1192.6||1192.4||0
1643297940000|2022-01-27 15:39:00|1192.4|1192|1192|1191.6|1192.6|1192|1192|1191.6|2753
1643297950000|2022-01-27 15:39:10|1191.8|1191.4|1191.8|1191.4|1192.2|1191.6|1191.2|1190.6|13022
1643297960000|2022-01-27 15:39:20|1191.6|1191.2|1191.2|1190.8|1191.6|1191.4|1191|1190.8|0
1643297970000|2022-01-27 15:39:30|1191|1190.6|1190.8|1190.6|1191.2|1190.6|1190.8|1190.6|1150
1643297980000|2022-01-27 15:39:40|1191|1190.2|1190.6|1190|1191|1190.2|1190.4|1190|759
1643297990000|2022-01-27 15:39:50|1190.4|1190.2|1191.2|1190.6|1191.4|1190.8|1190.4|1190.2|5214
1643298000000|2022-01-27 15:40:00|1191.4|1190.8|1191.8|1191.2|1192|1191.4|1191.2|1190.8|0
1643298010000|2022-01-27 15:40:10|1191.6|1191.4|1192.4|1192|1192.6|1192.2|1191.6|1191.2|3234
1643298020000|2022-01-27 15:40:20|1192.6|1192.2|1193.2|1192.6|1193.2|1192.6|1192.4|1192|1425
1643298030000|2022-01-27 15:40:30|1193.4|1192.8|1193.2|1192.6|1193.4|1193|1192.6|1192.2|3788
1643298040000|2022-01-27 15:40:40|1192.6|1192.8|1193.4|1192.8|1193.4|1193|1192.6|1192.4|13135
1643298050000|2022-01-27 15:40:50|1193.2|1192.4|1193.2|1192.8|1193.4|1192.8|1192.8|1192.4|14415
1643298060000|2022-01-27 15:41:00|1193.4|1193|1193.4|1192.8|1194.2|1193.6|1193|1192.8|3869
1643298070000|2022-01-27 15:41:10|1193.6|1193|1194|1193.4|1194|1193.4|1193.6|1193|350
1643298080000|2022-01-27 15:41:20|1193.8|1193.6|1193.6|1193.2|1193.8|1193.6|1193.4|1193|3334
1643298090000|2022-01-27 15:41:30|1193.4|1193|1193.8|1193.4|1194|1193.6|1193.4|1193|4693
1643298100000|2022-01-27 15:41:40|1193.6|1193.2|1193.4|1193|1193.6|1193.2|1193.4|1192.8|2099
1643298110000|2022-01-27 15:41:50|1193.6|1193.2|1193.6|1193.2|1193.6|1193.4|1193.6|1193.2|0
1643298120000|2022-01-27 15:42:00|1193.4|1193.6|1193.8|1193.4|1193.8|1193.6|1193.4|1193.2|11506
1643298130000|2022-01-27 15:42:10|1194|1193.6|1194.6|1194|1194.8|1194.2|1193.4|1193.2|13084
1643298140000|2022-01-27 15:42:20|1194.4|1193.8|1194.2|1193.8|1194.4|1193.8|1193.4|1193.2|7062
1643298150000|2022-01-27 15:42:30|1194|1193.6|1194.6|1194|1194.6|1194|1193.8|1193.4|1600
1643298160000|2022-01-27 15:42:40|1194.4|1194.2|1194.6|1194.2|1194.6|1194.2|1194.4|1194|500
1643298170000|2022-01-27 15:42:50|1194.8|1194.4|1195|1194.6|1195.2|1194.6|1194.8|1194.4|1143
1643298180000|2022-01-27 15:43:00|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1193.8|1193.6|14303
1643298190000|2022-01-27 15:43:10|1194.6|1194.2|1194.8|1194.4|1195|1194.6|1194.6|1194.2|2301
1643298200000|2022-01-27 15:43:20|1195|1194.6|1195.2|1194.8|1195.4|1195|1195|1194.4|7415
1643298210000|2022-01-27 15:43:30|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.2|1195|167
1643298220000|2022-01-27 15:43:40|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.4|1195.2|1178
1643298230000|2022-01-27 15:43:50|1195.8|1195.4|1195.8|1195.4|1195.8|1195.6|1195.6|1195.4|23
1643298240000|2022-01-27 15:44:00|1195.6|1195.2|1195.2|1194.6|1195.6|1195.2|1194.8|1194.4|6308
1643298250000|2022-01-27 15:44:10|1195|1194.8|1194.8|1194.4|1195|1194.8|1194.8|1194.4|100
1643298260000|2022-01-27 15:44:20|1195|1194.6|1195.2|1194.8|1195.2|1195|1195|1194.4|400
1643298270000|2022-01-27 15:44:30||1195||1194.8||1195||1194.8|0
1643298280000|2022-01-27 15:44:40|1195.4|1195|1195.4|1195|1195.4|1195|1195.2|1194.8|4584
1643298290000|2022-01-27 15:44:50|1195.2|1195.2|1195.4|1194.8|1195.4|1195.2|1195|1194.8|7571
1643298300000|2022-01-27 15:45:00|1195.6|1195|1195.6|1195.2|1195.6|1195.2|1195.4|1194.8|1167
1643298310000|2022-01-27 15:45:10|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.2|1194.6|6092
1643298320000|2022-01-27 15:45:20|1195.4|1195|1195.2|1194.8|1195.4|1195|1194.8|1194.4|1799
1643298330000|2022-01-27 15:45:30|1195|1194.6|1195.2|1194.8|1195.2|1195|1195|1194.6|1466
1643298340000|2022-01-27 15:45:40|1195.4|1195|1195.4|1195.2|1195.8|1195.4|1195.2|1195|7461
1643298350000|2022-01-27 15:45:50|1195.2|1195|1194.6|1194.2|1195.2|1195.2|1194.6|1194.2|8267
1643298360000|2022-01-27 15:46:00|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194|1193.6|1321
1643298370000|2022-01-27 15:46:10|1194.8|1194.4|1194.6|1194|1194.8|1194.4|1194.4|1194|1629
1643298380000|2022-01-27 15:46:20|1194.4|1194.2|1194.6|1194|1194.6|1194.2|1194.4|1194|494
1643298390000|2022-01-27 15:46:30||1194.2||1194.2||1194.2||1194.2|0
1643298400000|2022-01-27 15:46:40|1194.4||1194.6||1194.6||1194.4||0
1643298410000|2022-01-27 15:46:50|1194.4|1194|1194.8|1194.4|1194.8|1194.4|1194.2|1194|3428
1643298420000|2022-01-27 15:47:00|1195|1194.6|1195|1194.6|1195.2|1194.8|1194.8|1194.4|6906
1643298430000|2022-01-27 15:47:10|1194.8||1195||1195||1194.8||0
1643298440000|2022-01-27 15:47:20|1195.2|1194.8|1195.2|1194.8|1195.4|1195|1195.2|1194.8|3899
1643298450000|2022-01-27 15:47:30|1195|1195|1195.2|1195|1195.4|1195|1195|1195|705
1643298460000|2022-01-27 15:47:40|1195.4||1195.6||1195.6||1195.2||944
1643298470000|2022-01-27 15:47:50|1195.4|1195.2|1195.4|1195|1195.4|1195.2|1195.4|1195|2193
1643298480000|2022-01-27 15:48:00|1195.2|1194.6|1195.4|1195|1195.4|1195.2|1195|1194.6|7594
1643298490000|2022-01-27 15:48:10|1195.2|1194.8|1195.4|1195|1195.6|1195.2|1195|1194.6|2077
1643298500000|2022-01-27 15:48:20|1195.2||1195.2||1195.4||1195.2||0
1643298520000|2022-01-27 15:48:40|1195|1194.8|1194.4|1194|1195.2|1194.8|1194.4|1193.8|3596
1643298530000|2022-01-27 15:48:50|1194.2|1193.8|1194.8|1194.4|1195|1194.6|1194.2|1193.8|929
1643298540000|2022-01-27 15:49:00|1194.6|1194.2|1194.8|1194.2|1194.8|1194.4|1194.4|1194|2974
1643298550000|2022-01-27 15:49:10|1194.6||1194.6||1194.6||1194.6||0
1643298570000|2022-01-27 15:49:30|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|1972
1643298580000|2022-01-27 15:49:40|1194.8|1194.4|1194.8|1194.4|1195|1194.4|1194.6|1194.4|1333
1643298590000|2022-01-27 15:49:50|1195|1194.2|1194.4|1194|1195|1194.2|1194.4|1193.8|2897
1643298600000|2022-01-27 15:50:00|1194.2|1193.8|1195|1194.6|1195.2|1194.8|1194|1193.8|18445
1643298610000|2022-01-27 15:50:10|1194.8|1194.4|1194.4|1194|1195|1194.6|1194.4|1194|1175
1643298620000|2022-01-27 15:50:20|1194.2|1193.8|1194.8|1194.4|1194.8|1194.4|1194|1193.8|9167
1643298630000|2022-01-27 15:50:30|1194.6|1194.2|1194.6|1194.2|1194.8|1194.4|1194.4|1194.2|0
1643298640000|2022-01-27 15:50:40|1194.4|1194|1194|1193.4|1194.6|1194|1194|1193.4|2877
1643298650000|2022-01-27 15:50:50|1193.8|1193.6|1194.2|1193.8|1194.2|1193.8|1193.8|1193.6|500
1643298660000|2022-01-27 15:51:00|1194.4|1194|1194.8|1194.4|1194.8|1194.4|1194.4|1194|2916
1643298670000|2022-01-27 15:51:10|1194.6||1194.8||1194.8||1194.6||1704
1643298680000|2022-01-27 15:51:20|1194.6|1194.2|1194.2|1193.6|1194.6|1194.2|1194.2|1193.6|3629
1643298690000|2022-01-27 15:51:30|1194|1193.8|1193.6|1193.4|1194.2|1193.8|1193.6|1193.4|1581
1643298700000|2022-01-27 15:51:40|1193.8|1193.6|1194|1193.6|1194|1193.8|1193.8|1193.4|3287
1643298710000|2022-01-27 15:51:50|1193.8|1193.4|1194|1193.6|1194|1193.6|1193.8|1193.4|112
1643298720000|2022-01-27 15:52:00|1193.8|1193.8|1194.6|1194.2|1194.8|1194.4|1193.8|1193.6|27809
1643298730000|2022-01-27 15:52:10|1194.4|1194|1195.8|1195.4|1195.8|1195.4|1194.2|1194|38618
1643298740000|2022-01-27 15:52:20|1195.6|1195.2|1195.2|1194.8|1195.8|1195.4|1195|1194.6|16115
1643298750000|2022-01-27 15:52:30|1195|1194.6|1195|1194.6|1195.2|1194.6|1194.6|1194.4|2154
1643298760000|2022-01-27 15:52:40|1195.2||1195.2||1195.2||1195||0
1643298770000|2022-01-27 15:52:50|1195.4|1194.8|1195.2|1194.8|1195.4|1195|1195|1194.8|2988
1643298780000|2022-01-27 15:53:00|1195|1195|1194.6|1194.4|1195.2|1195|1194.4|1194.2|7074
1643298790000|2022-01-27 15:53:10|1194.8|1194.2|1195.2|1194.8|1195.2|1194.8|1194.6|1194.2|3123
1643298800000|2022-01-27 15:53:20|1195|1194.6|1194.8|1194.2|1195.2|1194.8|1194.8|1194.2|5300
1643298810000|2022-01-27 15:53:30|1194.6|1194|1195|1194.6|1195|1194.6|1194.4|1194|1160
1643298820000|2022-01-27 15:53:40|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1195|1194.6|0
1643298830000|2022-01-27 15:53:50|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|0
1643298840000|2022-01-27 15:54:00|1195|1194.6|1194.6|1194|1195|1194.6|1194.6|1194|2135
1643298850000|2022-01-27 15:54:10|1194.4|1193.8|1194.2|1193.8|1194.4|1194|1193.8|1193.6|2386
1643298860000|2022-01-27 15:54:20|1194.4|1194|1194.6|1194|1194.8|1194.4|1194.2|1193.8|9830
1643298870000|2022-01-27 15:54:30|1194.8|1194.2|1194.6|1194.2|1194.8|1194.4|1194.6|1194.2|370
1643298880000|2022-01-27 15:54:40|1194.4|1194|1194.4|1194|1194.6|1194.2|1194.2|1193.8|465
1643298890000|2022-01-27 15:54:50|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.2|1194|0
1643298900000|2022-01-27 15:55:00|1194.6|1194.2|1195|1194.6|1195.2|1194.8|1194.6|1194|557
1643298910000|2022-01-27 15:55:10|1194.8|1194.8|1195.4|1194.8|1195.4|1195|1194.8|1194.6|3830
1643298920000|2022-01-27 15:55:20|1195.2||1195.2||1195.2||1195.2||0
1643298930000|2022-01-27 15:55:30|1195.4||1195.2||1195.4||1195||0
1643298940000|2022-01-27 15:55:40|1195.4|1194.6|1195.2|1194.6|1195.4|1194.8|1194.8|1194.6|1586
1643298950000|2022-01-27 15:55:50|1195|1194.8|1195.4|1195|1195.6|1195.2|1195|1194.6|1619
1643298960000|2022-01-27 15:56:00|1195.2|1194.8|1195.2|1194.8|1195.4|1194.8|1195.2|1194.8|0
1643298970000|2022-01-27 15:56:10|1195.4|1195|1195.4|1195.2|1195.8|1195.4|1195.4|1195|1238
1643298980000|2022-01-27 15:56:20|1195.6|1195.4|1195.6|1195.2|1195.6|1195.4|1195.4|1195.2|546
1643298990000|2022-01-27 15:56:30|1195.8|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.4|5000
1643299000000|2022-01-27 15:56:40|1196|1195.8|1196.2|1195.8|1196.2|1195.8|1195.8|1195.8|855
1643299010000|2022-01-27 15:56:50|1196.4|1196|1196|1195.8|1196.4|1196|1196|1195.8|4837
1643299020000|2022-01-27 15:57:00|1195.8|1195.6|1196.6|1196.2|1196.6|1196.2|1195.8|1195.6|3154
1643299030000|2022-01-27 15:57:10|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|836
1643299040000|2022-01-27 15:57:20|1196.8|1196.4|1197|1196.8|1197.2|1197|1196.8|1196.4|4987
1643299050000|2022-01-27 15:57:30|1196.8|1196.6|1196.8|1196.6|1197|1196.6|1196.8|1196.6|1123
1643299060000|2022-01-27 15:57:40|1197|1196.8|1197|1196.8|1197.6|1197|1197|1196.6|12034
1643299080000|2022-01-27 15:58:00|1196.8|1196.6|1197.2|1196.8|1197.2|1196.8|1196.8|1196.6|410
1643299090000|2022-01-27 15:58:10|1197.4|1197|1197.2|1197|1197.4|1197.2|1197.2|1196.8|3078
1643299100000|2022-01-27 15:58:20|1197.4|1197.2|1197.4|1197|1197.4|1197.2|1197.2|1197|19
1643299110000|2022-01-27 15:58:30|1197.6|1197.2|1198.2|1197.6|1198.2|1197.8|1197.4|1197|19716
1643299120000|2022-01-27 15:58:40|1197.8||1198.2||1198.2||1197.8||0
1643299130000|2022-01-27 15:58:50|1198||1198||1198||1197.8||0
1643299140000|2022-01-27 15:59:00|1197.8|1197.4|1197.4|1197|1197.8|1197.4|1197.2|1196.8|10493
1643299150000|2022-01-27 15:59:10|1197.2|1196.8|1197|1196.6|1197.6|1197.2|1196.8|1196.4|10676
1643299160000|2022-01-27 15:59:20|1197.2|1196.8|1197.8|1197.4|1197.8|1197.4|1197.2|1196.8|9925
1643299170000|2022-01-27 15:59:30|1197.6|1197.2|1197.6|1197.2|1198.2|1197.6|1197.6|1197.2|7262
1643299180000|2022-01-27 15:59:40|1197.4||1197.6||1197.6||1197.4||0
1643299190000|2022-01-27 15:59:50|1197.8|1197.4|1198.2|1197.6|1198.2|1197.8|1197.8|1197.4|3528
1643299200000|2022-01-27 16:00:00|1198|1197.8|1198|1197.6|1198.2|1198|1197.8|1197.4|13505
1643299210000|2022-01-27 16:00:10|1197.8|1197.8|1198|1197.4|1198|1197.8|1197.6|1197.2|200
1643299220000|2022-01-27 16:00:20|1198.2|1197.6|1198|1197.8|1198.2|1198|1198|1197.6|2566
1643299230000|2022-01-27 16:00:30|1198.2|1198|1198.4|1197.8|1198.4|1198|1198|1197.8|2795
1643299240000|2022-01-27 16:00:40||1198||1198.2||1198.2||1198|150
1643299250000|2022-01-27 16:00:50|1198.2|1198|1197.4|1197|1198.2|1198|1197.4|1197|3525
1643299260000|2022-01-27 16:01:00|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.6|2549
1643299270000|2022-01-27 16:01:10|1197.4|1197|1197.2|1196.8|1197.6|1197|1197|1196.8|1508
1643299280000|2022-01-27 16:01:20|1197.4||1197.2||1197.4||1197.2||0
1643299290000|2022-01-27 16:01:30|1196.8|1196.6|1197|1196.6|1197.2|1196.8|1196.8|1196.6|5000
1643299300000|2022-01-27 16:01:40||1196.8||1196.8||1196.8||1196.6|576
1643299310000|2022-01-27 16:01:50|1196.8|1196.6|1197|1196.4|1197|1196.8|1196.6|1196.4|2542
1643299320000|2022-01-27 16:02:00|1196.8|1196.2|1196.8|1196.6|1197|1196.6|1196.4|1196.2|2061
1643299330000|2022-01-27 16:02:10|1197|1196.4|1197.2|1196.8|1197.2|1196.8|1196.8|1196.4|6877
1643299340000|2022-01-27 16:02:20|1197.4|1197|1196.8|1196.2|1197.6|1197.2|1196.6|1196.2|3079
1643299350000|2022-01-27 16:02:30|1196.6|1196.4|1196.8|1196.4|1197|1196.6|1196.6|1196.2|0
1643299360000|2022-01-27 16:02:40|1196.6|1196.2|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|0
1643299380000|2022-01-27 16:03:00|1197|1196.6|1197.2|1196.8|1197.4|1197|1196.8|1196.4|4912
1643299390000|2022-01-27 16:03:10|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.8|1196.2|2783
1643299400000|2022-01-27 16:03:20|1197|1196.6|1197.2|1196.8|1197.2|1196.8|1196.8|1196.4|1406
1643299410000|2022-01-27 16:03:30|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.8|1196.4|790
1643299420000|2022-01-27 16:03:40|1197|1196.6|1197|1196.6|1197|1196.6|1196.8|1196.4|0
1643299430000|2022-01-27 16:03:50|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.8|1196.4|0
1643299440000|2022-01-27 16:04:00|1196.8|1196.4|1196.8|1196.4|1197|1196.4|1196.8|1196.4|0
1643299450000|2022-01-27 16:04:10|1197|1196.6|1197|1196.4|1197|1196.6|1196.8|1196.4|1915
1643299460000|2022-01-27 16:04:20|1196.8||1196.8||1197||1196.8||20
1643299470000|2022-01-27 16:04:30|1196.6|1196.2|1196.6|1196.2|1196.8|1196.4|1196.4|1196.2|2710
1643299480000|2022-01-27 16:04:40|1196.8|1196.4|1197.2|1196.8|1197.2|1197|1196.8|1196.2|4836
1643299490000|2022-01-27 16:04:50|1197|1196.6|1197|1196.6|1197.2|1196.6|1196.8|1196.6|2192
1643299500000|2022-01-27 16:05:00|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1196.8|1196.6|4072
1643299510000|2022-01-27 16:05:10|1197.2|1196.8|1197.2|1196.8|1197.4|1197|1197.2|1196.8|7390
1643299520000|2022-01-27 16:05:20|1197|1196.6|1197.2|1196.6|1197.2|1196.6|1197|1196.6|1341
1643299530000|2022-01-27 16:05:30|1197|1196.8|1197|1196.8|1197.2|1196.8|1196.8|1196.4|2070
1643299540000|2022-01-27 16:05:40|1197.2|1196.6|1197.2|1197|1197.2|1197|1197.2|1196.6|218
1643299550000|2022-01-27 16:05:50|1197|1196.8|1197|1196.6|1197.2|1196.8|1196.8|1196.4|837
1643299560000|2022-01-27 16:06:00|1197.2|1196.8|1197.2|1196.8|1197.2|1197|1197|1196.8|930
1643299570000|2022-01-27 16:06:10|1197|1196.6|1196.6|1196.2|1197.2|1196.6|1196.6|1196.2|4810
1643299580000|2022-01-27 16:06:20|1196.8|1196.4|1196.8|1196.2|1196.8|1196.6|1196.6|1196|4061
1643299590000|2022-01-27 16:06:30|1196.6|1196|1196.4|1196|1196.8|1196.2|1196.2|1196|2445
1643299600000|2022-01-27 16:06:40|1196.2|1195.8|1196.4|1196|1196.4|1196|1196.2|1195.8|489
1643299610000|2022-01-27 16:06:50|1196.6|1196.2|1196.4|1196|1196.6|1196.2|1196.2|1196|5377
1643299620000|2022-01-27 16:07:00|1196.2|1195.8|1195.8|1195.4|1196.2|1195.8|1195.6|1195.2|3863
1643299630000|2022-01-27 16:07:10|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.8|1195.4|1135
1643299640000|2022-01-27 16:07:20|1195.6|1195.2|1194.4|1194.2|1195.6|1195.2|1193.8|1193.4|38436
1643299650000|2022-01-27 16:07:30|1194.2|1194|1193.8|1193.4|1194.2|1194|1193.8|1193.2|13
1643299660000|2022-01-27 16:07:40|1194|1193.6|1193.2|1192.8|1194|1193.6|1193|1192.8|7577
1643299670000|2022-01-27 16:07:50|1193|1192.6|1192.8|1192.4|1193.4|1193|1192.8|1192.2|3430
1643299680000|2022-01-27 16:08:00|1192.6|1192.2|1192.2|1191.8|1193.2|1192.8|1192.2|1191.8|6366
1643299690000|2022-01-27 16:08:10|1192.4|1192|1192|1191.6|1192.6|1192.4|1192|1191.4|3430
1643299700000|2022-01-27 16:08:20|1192.2|1191.8|1192.4|1192|1192.4|1192|1192.2|1191.8|1415
1643299710000|2022-01-27 16:08:30|1192.2|1191.8|1191.6|1191.2|1192.2|1191.8|1191.6|1191|700
1643299720000|2022-01-27 16:08:40|1191.8|1191.4|1191.6|1191|1191.8|1191.4|1191.4|1191|1950
1643299730000|2022-01-27 16:08:50|1191.4|1191.2|1191.4|1191|1191.6|1191.2|1191.4|1191|0
1643299740000|2022-01-27 16:09:00|1191.2|1190.8|1191|1190.4|1191.4|1190.8|1191|1190.4|3315
1643299750000|2022-01-27 16:09:10||1190.6||1190.4||1190.6||1190.4|0
1643299760000|2022-01-27 16:09:20|1190.8|1190.2|1192.2|1191.6|1192.6|1192|1190.6|1190.2|32396
1643299770000|2022-01-27 16:09:30|1192|1191.4|1191.8|1191.6|1192|1191.8|1191.8|1191.4|2464
1643299780000|2022-01-27 16:09:40|1192|1191.8|1192|1191.8|1192.6|1192|1192|1191.8|2864
1643299790000|2022-01-27 16:09:50|1191.8|1191.6|1192.2|1191.8|1192.2|1191.8|1191.6|1191|5628
1643299800000|2022-01-27 16:10:00|1192|1191.6|1192.2|1191.8|1192.2|1191.8|1192|1191.4|0
1643299810000|2022-01-27 16:10:10|1192.4|1192|1192.4|1192|1192.8|1192.2|1192.4|1191.8|1619
1643299820000|2022-01-27 16:10:20|1192.6|1192.2|1193.4|1193|1193.8|1193.2|1192.4|1192.2|3109
1643299830000|2022-01-27 16:10:30|1193.2|1193.2|1193.6|1193.2|1194|1193.4|1193.2|1193|720
1643299840000|2022-01-27 16:10:40|1193.4|1193|1193.6|1193.2|1193.8|1193.4|1193.4|1193|1632
1643299850000|2022-01-27 16:10:50|1193.8|1193.4|1193.4|1193|1193.8|1193.4|1193.4|1193|1443
1643299860000|2022-01-27 16:11:00|1193.6|1193.2|1193.6|1193.4|1193.6|1193.4|1193.2|1193|1645
1643299870000|2022-01-27 16:11:10|1193.8|1193.6|1194.2|1193.6|1194.4|1193.8|1193.8|1193.6|2812
1643299880000|2022-01-27 16:11:20|1194|1193.8|1194|1193.6|1194.2|1193.8|1193.8|1193.6|742
1643299890000|2022-01-27 16:11:30|1193.8|1193.8|1194.6|1194.2|1194.8|1194.2|1193.8|1193.6|204
1643299900000|2022-01-27 16:11:40|1194.4|1194|1194.6|1194|1194.6|1194|1194.2|1193.8|1820
1643299910000|2022-01-27 16:11:50|1194.8|1194.2|1194.6|1194.2|1195|1194.4|1194.4|1194.2|500
1643299920000|2022-01-27 16:12:00|1194.4|1194|1193.4|1192.8|1194.4|1194|1193.4|1192.8|5718
1643299930000|2022-01-27 16:12:10|1193.6|1193|1193.8|1193.4|1193.8|1193.6|1193.6|1193|1420
1643299940000|2022-01-27 16:12:20|1194|1193.6|1193.6|1193.2|1194.2|1193.8|1193.6|1193.2|1155
1643299950000|2022-01-27 16:12:30|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|1431
1643299960000|2022-01-27 16:12:40|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1000
1643299980000|2022-01-27 16:13:00|1193.4|1193|1193|1192.6|1193.4|1193|1192.6|1192|5419
1643299990000|2022-01-27 16:13:10|1193.2|1192.8|1192.4|1192|1193.4|1193|1192.4|1191.8|4355
1643300000000|2022-01-27 16:13:20|1192.6|1191.8|1192.2|1191.8|1192.6|1192.2|1192.2|1191.6|5504
1643300010000|2022-01-27 16:13:30|1192.4|1192|1192.2|1191.8|1192.6|1192|1191.8|1191.4|4230
1643300020000|2022-01-27 16:13:40|1192|1191.6|1192|1191.6|1192.2|1191.8|1191.8|1191.4|4298
1643300030000|2022-01-27 16:13:50|1191.8|1191.4|1191.8|1191.6|1191.8|1191.6|1191.8|1191.2|0
1643300040000|2022-01-27 16:14:00|1192|1191.4|1191.4|1191.2|1192|1191.6|1191.4|1191.2|1544
1643300050000|2022-01-27 16:14:10|1191.6||1191.6||1191.6||1191.6||464
1643300060000|2022-01-27 16:14:20|1191.8|1191.4|1192.8|1192.4|1193|1192.6|1191.8|1191.4|8259
1643300070000|2022-01-27 16:14:30|1193|1192.6|1193|1192.6|1193|1192.6|1193|1192.4|639
1643300080000|2022-01-27 16:14:40|1192.8|1192.4|1192.2|1192|1192.8|1192.4|1192.2|1191.8|1251
1643300090000|2022-01-27 16:14:50|1192.4|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192.2|746
1643300100000|2022-01-27 16:15:00|1192.4|1191.8|1191.4|1190.8|1192.4|1191.8|1191.4|1190.8|3265
1643300110000|2022-01-27 16:15:10|1191.2|1190.6|1191.6|1191|1191.6|1191.2|1191.2|1190.4|0
1643300120000|2022-01-27 16:15:20|1191.4|1190.8|1190.6|1190|1191.4|1190.8|1190.6|1190|3945
1643300130000|2022-01-27 16:15:30|1190.8|1190.2|1191|1190.6|1191|1190.6|1190.6|1190|699
1643300140000|2022-01-27 16:15:40|1190.8|1190.2|1189.6|1189|1190.8|1190.2|1189.6|1189|4686
1643300150000|2022-01-27 16:15:50|1189.8|1189.2|1188.8|1188.2|1190|1189.6|1188.8|1188.2|2686
1643300160000|2022-01-27 16:16:00|1189|1188.4|1189.2|1188.4|1189.4|1188.8|1188.8|1188.2|267
1643300170000|2022-01-27 16:16:10|1189|1188.2|1189|1188.4|1189.2|1188.6|1189|1188.2|214
1643300180000|2022-01-27 16:16:20|1188.8|1188.2|1188.4|1187.8|1189.2|1188.4|1188.4|1187.8|3109
1643300190000|2022-01-27 16:16:30|1188.6|1188|1187.6|1187|1188.6|1188|1187.6|1187|2608
1643300200000|2022-01-27 16:16:40|1187.4|1187.2|1187.2|1186.4|1187.4|1187.2|1187.2|1186.4|2653
1643300210000|2022-01-27 16:16:50|1187.4|1186.6|1187.2|1186.6|1187.4|1186.6|1187|1186.4|0
1643300220000|2022-01-27 16:17:00|1187.4|1186.4|1187.8|1187.2|1187.8|1187.4|1187|1186.4|789
1643300230000|2022-01-27 16:17:10|1188|1187.4|1187.8|1187|1188|1187.4|1187.6|1186.8|449
1643300240000|2022-01-27 16:17:20|1187.6|1186.8|1187.6|1186.8|1187.6|1186.8|1187.6|1186.8|0
1643300250000|2022-01-27 16:17:30|1188|1187|1188|1187.4|1188|1187.4|1187.8|1187|1163
1643300260000|2022-01-27 16:17:40|1187.4|1186.8|1187.6|1187|1187.8|1187|1187.4|1186.8|624
1643300270000|2022-01-27 16:17:50|1188|1186.8|1188.2|1187.4|1188.2|1187.4|1188|1186.8|2895
1643300280000|2022-01-27 16:18:00|1188|1187.2|1188|1187.4|1188|1187.4|1187.8|1187.2|1
1643300300000|2022-01-27 16:18:20|1188.2||1188.2||1188.2||1188.2||878
1643300310000|2022-01-27 16:18:30|1188|1187.2|1188|1187.4|1188.2|1187.4|1187.8|1187.2|0
1643300320000|2022-01-27 16:18:40|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|0
1643300330000|2022-01-27 16:18:50|1188|1187.4|1187.4|1187|1188|1187.4|1187.4|1187|3770
1643300340000|2022-01-27 16:19:00|1187.6|1187.2|1188|1187.4|1188|1187.4|1187.4|1187|2348
1643300360000|2022-01-27 16:19:20|1187.8|1187.2|1187.8|1187.2|1188|1187.4|1187.8|1187.2|1184
1643300370000|2022-01-27 16:19:30|1188|1187.4|1188.4|1187.8|1188.4|1188|1188|1187.4|2084
1643300380000|2022-01-27 16:19:40|1188.2|1187.6|1188.2|1187.6|1188.2|1187.6|1188.2|1187.6|0
1643300390000|2022-01-27 16:19:50|1188.4|1187.8|1188.4|1187.6|1188.8|1188|1188.4|1187.6|1236
1643300400000|2022-01-27 16:20:00|1187.6|1187.8|1187.4|1186.8|1187.6|1187.8|1187.4|1186.6|3093
1643300410000|2022-01-27 16:20:10|1187.2|1186.6|1187|1186.6|1187.2|1186.6|1187|1186.6|827
1643300420000|2022-01-27 16:20:20|1187.2|1186.8|1187.6|1186.8|1187.6|1186.8|1187.2|1186.6|120
1643300430000|2022-01-27 16:20:30|1187.4|1187|1187.6|1187|1187.6|1187|1187.4|1186.8|1500
1643300450000|2022-01-27 16:20:50|1188|1187.2|1188.2|1187.4|1188.2|1187.4|1188|1187.2|576
1643300460000|2022-01-27 16:21:00|1188.4|1187.6|1188|1187.2|1188.4|1187.6|1187.8|1187.2|700
1643300470000|2022-01-27 16:21:10|1188.2|1187.6|1188|1187.6|1188.2|1187.8|1188|1187.4|0
1643300480000|2022-01-27 16:21:20|1188.2|1187.8|1188|1187.4|1188.4|1187.8|1188|1187.4|785
1643300490000|2022-01-27 16:21:30|1188.2|1187.6|1188.2|1187.6|1188.2|1187.6|1188|1187.4|1074
1643300500000|2022-01-27 16:21:40|1188|1187.4|1188.2|1187.4|1188.2|1187.4|1188|1187.4|0
1643300510000|2022-01-27 16:21:50|1188|1187.2|1188.2|1187.4|1188.2|1187.4|1187.8|1187.2|0
1643300520000|2022-01-27 16:22:00|1188|1187.2|1187.8|1187.2|1188|1187.2|1187.8|1187.2|0
1643300530000|2022-01-27 16:22:10|1188|1187|1187.6|1187|1188|1187.2|1187.6|1186.8|1708
1643300540000|2022-01-27 16:22:20|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|0
1643300550000|2022-01-27 16:22:30|1187.6|1187.4|1187.4|1187|1188|1187.4|1187.2|1186.8|1483
1643300560000|2022-01-27 16:22:40|1187.2|1186.8|1187.6|1187|1187.6|1187|1187.2|1186.8|0
1643300570000|2022-01-27 16:22:50|1187.4|1186.8|1187.6|1187|1187.6|1187|1187.4|1186.8|0
1643300580000|2022-01-27 16:23:00|1187.4|1186.8|1187.4|1186.8|1187.4|1186.8|1187.4|1186.8|0
1643300590000|2022-01-27 16:23:10|1187.6|1187|1187.6|1187|1187.6|1187|1187.4|1186.8|15
1643300600000|2022-01-27 16:23:20|1187.2|1186.6|1187|1186.4|1187.2|1186.6|1187|1186.4|2520
1643300610000|2022-01-27 16:23:30|1186.8|1186.2|1186.8|1186|1187|1186.4|1186.6|1185.8|1009
1643300620000|2022-01-27 16:23:40|1187|1186.2|1187.2|1186.6|1187.2|1186.6|1186.8|1186|2376
1643300630000|2022-01-27 16:23:50|1187|1186.4|1187.8|1187.2|1187.8|1187.2|1187|1186.4|2216
1643300640000|2022-01-27 16:24:00|1187.6|1187|1187.2|1186.6|1187.8|1187.2|1187.2|1186.6|2219
1643300650000|2022-01-27 16:24:10|1187.4|1186.4|1187.2|1186.4|1187.4|1186.4|1186.8|1186.2|954
1643300660000|2022-01-27 16:24:20|1187|1186.6|1187.2|1186.8|1187.4|1186.8|1187|1186.4|1424
1643300670000|2022-01-27 16:24:30|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|1258
1643300680000|2022-01-27 16:24:40|1187.4|1187|1187.8|1187.2|1187.8|1187.2|1187.4|1187|2414
1643300690000|2022-01-27 16:24:50|1187.6|1187|1187.8|1187.2|1188|1187.4|1187.6|1187|427
1643300700000|2022-01-27 16:25:00|1188|1187.6|1187.8|1187.2|1188.2|1187.6|1187.8|1187.2|1563
1643300710000|2022-01-27 16:25:10|||||||||1588
1643300720000|2022-01-27 16:25:20|1188|1187.4|1187.6|1187|1188|1187.4|1187.6|1187|546
1643300730000|2022-01-27 16:25:30|1187.4|1186.8|1187.4|1186.8|1187.6|1187|1187.4|1186.8|2000
1643300740000|2022-01-27 16:25:40|1187.2|1186.4|1187|1186.4|1187.2|1186.6|1187|1186.4|1387
1643300770000|2022-01-27 16:26:10|1186.6|1186|1186.8|1186|1186.8|1186|1186.6|1186|866
1643300780000|2022-01-27 16:26:20|1187|1186.2|1187|1186.4|1187|1186.4|1187|1186.2|161
1643300790000|2022-01-27 16:26:30|1186.8|1186.2|1186.8|1186|1187|1186.4|1186.6|1186|3828
1643300800000|2022-01-27 16:26:40|1186.6|1186.2|1186.4|1186|1187|1186.4|1186.2|1185.8|3690
1643300810000|2022-01-27 16:26:50|1186.8|1186.2|1186|1185.4|1186.8|1186.2|1186|1185.4|2209
1643300820000|2022-01-27 16:27:00|1186.4|1186|1186.4|1185.6|1186.6|1186|1186.4|1185.6|3948
1643300830000|2022-01-27 16:27:10|1186.6|1185.8|1186.4|1185.8|1186.6|1185.8|1186.2|1185.6|1471
1643300840000|2022-01-27 16:27:20|1186.2|1185.4|1186.4|1185.8|1186.4|1185.8|1186.2|1185.4|673
1643300850000|2022-01-27 16:27:30|1186.2|1185.6|1186.4|1185.8|1186.8|1186.2|1186.2|1185.6|1450
1643300860000|2022-01-27 16:27:40|1186.2|1185.6|1186.4|1186|1186.4|1186|1186.2|1185.6|2089
1643300870000|2022-01-27 16:27:50|1186.8|1186.2|1186.2|1185.6|1186.8|1186.2|1186.2|1185.4|2419
1643300880000|2022-01-27 16:28:00|1186|1185.4|1185.8|1185|1186.2|1185.4|1185.8|1185|3290
1643300890000|2022-01-27 16:28:10|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|1186|1185.2|2812
1643300900000|2022-01-27 16:28:20|1185.8|1185.4|1185.4|1185|1186|1185.4|1185.4|1185|775
1643300910000|2022-01-27 16:28:30|1185.6|1185.2|1185.4|1185|1185.8|1185.2|1185.4|1185|1180
1643300920000|2022-01-27 16:28:40|1185.6||1185.6||1185.6||1185.6||1220
1643300930000|2022-01-27 16:28:50|1185.8|1185.2|1185.6|1185|1185.8|1185.2|1185.6|1185|2265
1643300940000|2022-01-27 16:29:00|1185.8|1185.2|1186.4|1185.8|1186.4|1185.8|1185.4|1185|3644
1643300950000|2022-01-27 16:29:10|1186.2|1185.6|1186.6|1186|1186.6|1186|1186|1185.6|2345
1643300960000|2022-01-27 16:29:20|1186.4|1185.8|1186.6|1186|1186.6|1186|1186.4|1185.8|383
1643300970000|2022-01-27 16:29:30|1186.8|1185.8|1187.2|1186.6|1187.2|1186.6|1186.8|1185.8|1503
1643300980000|2022-01-27 16:29:40|1187|1186.4|1187.2|1186.6|1187.2|1186.6|1187|1186.4|2000
1643300990000|2022-01-27 16:29:50|1187|1186.4|1187.2|1186.6|1187.2|1186.6|1187|1186.4|475
1643356810000|2022-01-28 08:00:10|1204|1203.8|1202.6|1201.4|1204.4|1204|1202|1201|25775
1643356820000|2022-01-28 08:00:20|1202.4|1201.2|1201|1200|1202.6|1201.2|1200.6|1200|14201
1643356830000|2022-01-28 08:00:30|1201.2|1200.2|1200.4|1199.2|1201.6|1200.6|1199.2|1199|8187
1643356840000|2022-01-28 08:00:40|1200.6|1199.4|1199.2|1198.2|1200.6|1199.6|1198.8|1198|13750
1643356850000|2022-01-28 08:00:50|1199.4|1198|1201.2|1200.2|1201.4|1200.6|1199.2|1198|8927
1643356860000|2022-01-28 08:01:00|1201|1200|1199.4|1198.4|1202.4|1201.6|1199.2|1198|11305
1643356870000|2022-01-28 08:01:10|1199.6|1198.6|1199.4|1198.6|1200.8|1199.6|1199.4|1198.2|0
1643356880000|2022-01-28 08:01:20|1199.6|1198.8|1201.6|1201|1202.2|1201.2|1199.6|1198.8|100
1643356890000|2022-01-28 08:01:30|1201.4|1200.6|1201.6|1200.4|1201.8|1201.6|1201|1200|5945
1643356900000|2022-01-28 08:01:40|1201.8|1200.8|1201.2|1200.4|1202|1200.8|1201.2|1200.4|0
1643356910000|2022-01-28 08:01:50|1201.4|1199.8|1199.8|1198.8|1201.6|1199.8|1199.4|1198.4|12566
1643356920000|2022-01-28 08:02:00|1199.6|1198.6|1199.6|1198.6|1199.8|1198.8|1198.6|1198|6464
1643356930000|2022-01-28 08:02:10|1199.4|1198.2|1199.6|1198.6|1199.6|1198.6|1198.4|1198|557
1643356940000|2022-01-28 08:02:20|1199.4|1198.4|1198|1197.2|1199.4|1198.4|1197.8|1197.2|2299
1643356950000|2022-01-28 08:02:30|1198.6|1197.6|1198.6|1197.6|1198.8|1198.2|1198.6|1197.6|3361
1643356960000|2022-01-28 08:02:40|1198.4|1197.8|1198.6|1197.2|1199.6|1198.6|1198.2|1197.2|525
1643356970000|2022-01-28 08:02:50|1198.2|1197.6|1198.4|1197.2|1198.6|1198.2|1197.8|1197|5118
1643356980000|2022-01-28 08:03:00|1198|1197.4|1198|1197|1198.4|1197.4|1197.6|1197|0
1643356990000|2022-01-28 08:03:10|1198.2|1197.4|1198.8|1197.8|1199.4|1198.4|1198.2|1197.4|524
1643357000000|2022-01-28 08:03:20|1198.4|1197.6|1197.4|1196.6|1198.4|1197.8|1197|1196|3554
1643357010000|2022-01-28 08:03:30||1196.2||1196.2||1196.8||1196.2|0
1643357020000|2022-01-28 08:03:40|1197.8|1196.4|1198.8|1197.6|1198.8|1197.6|1197.4|1196.2|1531
1643357030000|2022-01-28 08:03:50|1198.4|1197.4|1198|1197.2|1198.4|1197.6|1197|1196.2|4153
1643357040000|2022-01-28 08:04:00|1198.4|1197.4|1197.6|1196.6|1198.4|1197.6|1197.2|1196|5798
1643357050000|2022-01-28 08:04:10|1197.8|1196.8|1196.8|1196|1198.4|1197.4|1196.8|1195.6|6761
1643357060000|2022-01-28 08:04:20|1197|1195.6|1196.8|1195.8|1197.2|1196.2|1196|1195|13326
1643357070000|2022-01-28 08:04:30|1196.4|1195.4|1196.8|1195.8|1196.8|1195.8|1196.4|1195.4|0
1643357080000|2022-01-28 08:04:40|1196.4|1195.4|1196.8|1195.8|1197|1196.2|1196|1195.2|1438
1643357090000|2022-01-28 08:04:50|1196.6|1196|1196.8|1195.8|1197|1196.2|1196.4|1195.8|0
1643357100000|2022-01-28 08:05:00|1197|1196.2|1197.6|1196.8|1198.4|1197.6|1197|1195.8|4809
1643357110000|2022-01-28 08:05:10|1197.4|1197|1197.6|1196.8|1197.6|1197.2|1197.2|1196.4|2399
1643357120000|2022-01-28 08:05:20|1197.8|1197.2|1197.8|1197.2|1199.2|1198.4|1197.6|1196.8|16289
1643357130000|2022-01-28 08:05:30||1197.4||1197.4||1197.4||1197.4|0
1643357140000|2022-01-28 08:05:40|1197.6|1197.2|1198|1197.4|1198.6|1198|1197.6|1197|8112
1643357150000|2022-01-28 08:05:50|1197.6|1197|1197.8|1197.2|1198|1197.6|1197.4|1197|2556
1643357160000|2022-01-28 08:06:00|1198|1197|1197.6|1197|1198|1197.4|1196.8|1196.2|19228
1643357170000|2022-01-28 08:06:10|1197.8|1197.2|1197.8|1197|1197.8|1197.4|1197.2|1196.4|4532
1643357180000|2022-01-28 08:06:20|1197.6|1196.8|1197.6|1196.6|1197.6|1196.8|1197|1196.4|641
1643357190000|2022-01-28 08:06:30|1197.8|1196.8|1198|1197.4|1198.6|1197.8|1197.8|1196.8|13669
1643357200000|2022-01-28 08:06:40|1197.8|1197|1197.8|1197|1198|1197.6|1197.4|1196.8|1306
1643357210000|2022-01-28 08:06:50|1197.6|1196.8|1197.4|1196.4|1198.2|1197.4|1197.2|1196.4|4783
1643357220000|2022-01-28 08:07:00|1197|1196.2|1196.2|1195.4|1197.8|1197|1196.2|1195.4|17524
1643357230000|2022-01-28 08:07:10|1196.4|1195.8|1196|1195.4|1196.6|1196.2|1196|1195.4|3140
1643357240000|2022-01-28 08:07:20|1195.8|1195|1194.8|1194.2|1195.8|1195.2|1194.8|1194.2|16837
1643357250000|2022-01-28 08:07:30|1194.6|1193.8|1194.4|1194.2|1195.2|1194.6|1194.2|1193.2|18885
1643357260000|2022-01-28 08:07:40|1195|1194.4|1194.8|1194.2|1195|1194.4|1194.8|1194.2|1572
1643357270000|2022-01-28 08:07:50|1194.4|1194|1194|1193.4|1194.4|1194.2|1194|1193.4|5692
1643357280000|2022-01-28 08:08:00|1194.2|1193.8|1194.4|1193.4|1194.6|1194.2|1194.2|1193.4|1044
1643357290000|2022-01-28 08:08:10|1194.2|1193.8|1194|1193.6|1194.2|1193.8|1193.8|1193|540
1643357300000|2022-01-28 08:08:20|1193.8|1193.4|1193.2|1192.8|1193.8|1193.6|1193.2|1192.6|4233
1643357310000|2022-01-28 08:08:30|1193.4|1193|1192.4|1192|1193.4|1193|1192.4|1192|8611
1643357320000|2022-01-28 08:08:40|1192.2|1191.8|1192.8|1192.2|1192.8|1192.4|1192.2|1191.2|7891
1643357330000|2022-01-28 08:08:50|1192.6|1192.4|1193|1192.4|1193|1192.6|1192.6|1192.2|1293
1643357340000|2022-01-28 08:09:00|1193.2|1192.6|1194.6|1194.2|1194.6|1194.2|1193|1192.6|5043
1643357350000|2022-01-28 08:09:10|1194.8|1194.4|1197.2|1196.4|1197.8|1197.4|1194.8|1194.2|10355
1643357360000|2022-01-28 08:09:20|1197|1197|1195.6|1195.2|1197|1197|1195.6|1195.2|3599
1643357370000|2022-01-28 08:09:30|1195.4|1195|1194.4|1193.8|1196|1195.6|1194.4|1193.8|2440
1643357380000|2022-01-28 08:09:40|1194.2|1194|1193.2|1192.6|1194.2|1194|1193.2|1192.2|1420
1643357390000|2022-01-28 08:09:50|1193.4|1192.8|1193.4|1192.8|1193.6|1193|1193.2|1192.6|4794
1643357400000|2022-01-28 08:10:00|1193.2|1192.6|1193|1192.6|1193.2|1192.6|1192.2|1191.4|3500
1643357410000|2022-01-28 08:10:10|1192.8|1192.4|1192.4|1192|1192.8|1192.4|1192.2|1191.6|6044
1643357420000|2022-01-28 08:10:20|1192.2|1191.8|1191.2|1190.8|1193.4|1192.4|1190.6|1190|28623
1643357430000|2022-01-28 08:10:30|1191|1190.6|1192.2|1191.4|1192.4|1191.4|1191|1190.4|2046
1643357440000|2022-01-28 08:10:40|1192.4|1191.6|1191.4|1190.8|1192.4|1192.2|1191|1190.4|7778
1643357450000|2022-01-28 08:10:50|1191.6|1190.6|1191.2|1190.8|1191.6|1191|1191.2|1190.4|500
1643357460000|2022-01-28 08:11:00|1191.6|1190.6|1190.2|1189.2|1191.6|1191.2|1190.2|1189.2|3789
1643357470000|2022-01-28 08:11:10|1190.4|1189.4|1191|1190.4|1191.8|1191.2|1190.2|1189.4|4495
1643357480000|2022-01-28 08:11:20|1191.4|1190.8|1190.8|1190.4|1191.4|1190.8|1190.6|1190|823
1643357490000|2022-01-28 08:11:30|1190.6|1190|1191.6|1191|1191.6|1191|1190.6|1190|1004
1643357500000|2022-01-28 08:11:40|1191.8|1191.2|1192.2|1191.6|1192.8|1192.2|1191.8|1191.2|328
1643357510000|2022-01-28 08:11:50|1192.4|1191.4|1191.8|1191.2|1192.4|1191.6|1191.4|1190.6|830
1643357520000|2022-01-28 08:12:00|1191.6|1190.8|1191.8|1191.2|1191.8|1191.2|1191.6|1190.8|0
1643357530000|2022-01-28 08:12:10|1191.6|1191|1191.6|1191|1192.4|1191.6|1191.4|1190.8|1069
1643357540000|2022-01-28 08:12:20|1191.4|1191.2|1191.6|1191|1191.8|1191.4|1191.4|1191|0
1643357550000|2022-01-28 08:12:30|1191.8|1191.2|1191.8|1191.4|1191.8|1191.6|1191.6|1191|2379
1643357560000|2022-01-28 08:12:40|1192|1191.6|1193.2|1192.4|1193.2|1192.8|1192|1191.6|7103
1643357570000|2022-01-28 08:12:50|1193.4|1192.6|1193.8|1193.2|1194.4|1193.2|1193|1192.4|1490
1643357580000|2022-01-28 08:13:00|1193.6|1193.4|1195.6|1194.8|1195.6|1194.8|1193.6|1193.2|17551
1643357590000|2022-01-28 08:13:10|1195.2|1195|1196.6|1195.8|1196.8|1195.8|1195.2|1195|5348
1643357600000|2022-01-28 08:13:20|1196.8|1196|1197.4|1196.6|1198|1197.4|1196.4|1196|8732
1643357610000|2022-01-28 08:13:30|1197.6|1197|1201.6|1201.2|1202|1201.2|1197.4|1197|35164
1643357620000|2022-01-28 08:13:40|1201.4|1201|1201|1200.8|1201.4|1201|1200.8|1200.4|4987
1643357630000|2022-01-28 08:13:50|1200.8|1200.4|1201|1200.4|1201|1200.4|1200|1199|818
1643357640000|2022-01-28 08:14:00|1200.8|1200.6|1200|1199.4|1201|1200.6|1200|1199|2940
1643357650000|2022-01-28 08:14:10|1200.2|1199.8|1199.8|1199.4|1200.4|1200|1199.4|1199|9991
1643357660000|2022-01-28 08:14:20|1199.6|1199.2|1199.2|1198.4|1200|1199.8|1199|1198.4|6180
1643357670000|2022-01-28 08:14:30|1199.4|1198|1198.6|1198.2|1199.4|1198.6|1198.2|1197.6|9164
1643357680000|2022-01-28 08:14:40|1198.8|1198.4|1199.8|1199.2|1200|1199.6|1198.8|1198.2|5422
1643357690000|2022-01-28 08:14:50|1199.6|1199.4|1199.8|1199.2|1200|1199.8|1199.6|1199|13699
1643357700000|2022-01-28 08:15:00|1199.4|1199.4|1199.2|1198.6|1199.4|1199.4|1198.8|1198.2|4172
1643357710000|2022-01-28 08:15:10|1199.4|1198.8|1199.2|1198.4|1199.8|1199.2|1199.2|1198.4|4716
1643357720000|2022-01-28 08:15:20|1199.4|1198.6|1199.2|1198.6|1199.4|1198.6|1199.2|1198.6|5000
1643357730000|2022-01-28 08:15:30|1199|1198.4|1199.6|1199.2|1199.8|1199.2|1198.6|1198.2|2249
1643357740000|2022-01-28 08:15:40|1199.4|1199|1199.6|1199|1199.8|1199.6|1199.2|1198.6|5082
1643357750000|2022-01-28 08:15:50|1199.2|1198.8|1199|1198.4|1199.6|1198.8|1199|1198.4|45
1643357760000|2022-01-28 08:16:00|1199.2|1198.6|1199.4|1198.8|1199.4|1198.8|1198.6|1198|1426
1643357770000|2022-01-28 08:16:10|1199.2|1198.6|1199.4|1198.8|1199.4|1198.8|1198.4|1197.6|1691
1643357780000|2022-01-28 08:16:20|1199.2|1198.6|1199.2|1198.8|1199.8|1199.4|1199.2|1198.6|3269
1643357790000|2022-01-28 08:16:30|1199.4|1199|1200|1199.4|1200.8|1200.2|1199.2|1198.8|47205
1643357800000|2022-01-28 08:16:40|1199.8|1199.6|1198.8|1198.2|1200|1199.8|1198.2|1197.8|8172
1643357810000|2022-01-28 08:16:50|1199|1198.4|1199.2|1198.6|1199.6|1199|1198.8|1198.2|3863
1643357820000|2022-01-28 08:17:00|1199.4|1198.8|1199|1198.6|1199.6|1199|1199|1198.4|0
1643357830000|2022-01-28 08:17:10|1199.2|1198.4|1198.6|1198.2|1199.2|1198.6|1198.4|1197.8|5243
1643357840000|2022-01-28 08:17:20|1198.4|1198|1197.8|1197.2|1198.4|1198|1197.4|1196.6|12287
1643357850000|2022-01-28 08:17:30|1198|1197.4|1198.2|1197.6|1198.4|1198|1197.6|1197|12057
1643357860000|2022-01-28 08:17:40|1198.4|1197.4|1198|1197.6|1198.8|1198.4|1198|1197.4|3592
1643357870000|2022-01-28 08:17:50|1197.8|1197.4|1197.8|1197.4|1198.8|1198|1197.8|1197.2|22423
1643357880000|2022-01-28 08:18:00|1197.4|1197.2|1197.8|1197.4|1198|1197.6|1196.6|1196|5138
1643357890000|2022-01-28 08:18:10|1198|1197.2|1197|1196.6|1198|1197.6|1197|1196.6|3745
1643357900000|2022-01-28 08:18:20|1196.8|1196.4|1197.8|1197.2|1197.8|1197.2|1196.6|1196.2|9437
1643357910000|2022-01-28 08:18:30|1198|1197.4|1197.4|1196.8|1198|1197.4|1197.2|1196.8|1128
1643357920000|2022-01-28 08:18:40|1197.6|1197|1197|1196.6|1197.6|1197|1196.6|1196|12111
1643357930000|2022-01-28 08:18:50|1196.8|1196.4|1197|1196.6|1197|1196.8|1196.8|1196.2|1548
1643357940000|2022-01-28 08:19:00|1196.8|1196.4|1195.6|1195.2|1197.4|1197.2|1195|1194.6|14980
1643357950000|2022-01-28 08:19:10|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1194.8|1194.4|2700
1643357960000|2022-01-28 08:19:20|1195.4|1195|1195|1194.6|1195.6|1195|1194.4|1194|2108
1643357970000|2022-01-28 08:19:30|1195.4|1194.8|1195|1194.4|1195.4|1195|1194.8|1194.4|1467
1643357980000|2022-01-28 08:19:40|1194.8|1194.2|1194.6|1194.2|1194.8|1194.6|1194.4|1194|1146
1643357990000|2022-01-28 08:19:50|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|2688
1643358000000|2022-01-28 08:20:00|1194.4|1194|1193.8|1193.2|1194.4|1194|1193.2|1192.6|6333
1643358010000|2022-01-28 08:20:10|1194|1193.4|1193.4|1192.8|1194|1193.4|1193.2|1192.8|0
1643358020000|2022-01-28 08:20:20|1193.2|1193|1191.4|1190.8|1193.2|1193|1191.2|1190.6|72479
1643358030000|2022-01-28 08:20:30|1191.2|1190.4|1191|1190.4|1191.2|1190.8|1190.8|1190.2|322
1643358040000|2022-01-28 08:20:40|1191.2|1190.6|1192|1191.6|1192.4|1191.8|1191|1190.4|7722
1643358050000|2022-01-28 08:20:50|1191.8|1191.4|1191|1190.4|1191.8|1191.4|1190.6|1190.2|2157
1643358060000|2022-01-28 08:21:00|1190.8|1190.2|1191.2|1190.6|1191.2|1190.8|1190.6|1190|7297
1643358070000|2022-01-28 08:21:10|1191|1190.4|1191|1190.6|1191.2|1190.8|1191|1190.4|1484
1643358080000|2022-01-28 08:21:20|1191.2|1190.8|1191.2|1190.6|1192|1191.4|1190.8|1190.2|8021
1643358090000|2022-01-28 08:21:30|1191|1190.8|1190.4|1189.8|1191.4|1191|1190.2|1189.6|17397
1643358100000|2022-01-28 08:21:40|1190.6|1190|1190.6|1190|1191|1190.4|1190|1189.6|12734
1643358110000|2022-01-28 08:21:50|1190.4|1190.2|1192|1191.4|1192|1191.8|1189.4|1189.2|24915
1643358120000|2022-01-28 08:22:00|1191.6|1191.2|1190.6|1190|1192|1191.6|1190.2|1189.8|5311
1643358130000|2022-01-28 08:22:10|1190.8|1190.2|1191.2|1190.6|1191.6|1191.2|1190.6|1190|8890
1643358140000|2022-01-28 08:22:20|1191|1190.4|1190.6|1190|1191|1190.6|1190|1189.2|2105
1643358150000|2022-01-28 08:22:30|1190.4|1190.2|1191.2|1190.6|1191.4|1190.8|1190.4|1189.8|22668
1643358160000|2022-01-28 08:22:40|1191|1190.4|1192.2|1191.4|1192.4|1192|1191|1190.4|13810
1643358170000|2022-01-28 08:22:50|1192.4|1191.6|1192.4|1192|1192.4|1192.2|1192.2|1191.4|0
1643358180000|2022-01-28 08:23:00|1192.2|1191.8|1192.6|1192|1192.8|1192.2|1192|1191.4|1524
1643358190000|2022-01-28 08:23:10|1192.4|1191.8|1192.2|1191.8|1192.4|1191.8|1191.2|1190.4|7763
1643358200000|2022-01-28 08:23:20|1192|1191.6|1193|1192.4|1193|1192.6|1191.8|1191|1977
1643358210000|2022-01-28 08:23:30|1192.8|1191.8|1192.6|1191.8|1193|1191.8|1190.8|1190.2|36912
1643358220000|2022-01-28 08:23:40|1192.2|1191.6|1192.2|1191.6|1192.6|1192|1191.6|1191|1077
1643358230000|2022-01-28 08:23:50|1192.4|1191.8|1192.6|1191.8|1192.6|1192.2|1192.4|1191.6|160
1643358240000|2022-01-28 08:24:00|1192.8|1192|1194.6|1193.8|1194.6|1193.8|1192.8|1192|1322
1643358250000|2022-01-28 08:24:10|1194.8|1194|1195.6|1195.2|1195.8|1195.2|1194.8|1194|2114
1643358260000|2022-01-28 08:24:20|1195.4|1194.8|1195.6|1195|1195.8|1195.4|1195|1194.4|1390
1643358270000|2022-01-28 08:24:30|1195.4|1195.2|1195.8|1195.4|1195.8|1195.4|1195.4|1194.8|2382
1643358280000|2022-01-28 08:24:40|1195.6|1195.2|1196.6|1195.8|1196.6|1195.8|1195.4|1195|4717
1643358290000|2022-01-28 08:24:50|1196.2|1196|1196.8|1196.4|1197|1196.6|1196.2|1196|1398
1643358300000|2022-01-28 08:25:00|1197|1196|1197|1196.4|1197|1196.4|1196.2|1195.6|4174
1643358310000|2022-01-28 08:25:10|1196.8|1196.2|1198.8|1198.2|1199.2|1198.2|1196.6|1196.2|3440
1643358320000|2022-01-28 08:25:20|1198.6|1198|1198.6|1198|1198.8|1198.4|1198.2|1198|2943
1643358330000|2022-01-28 08:25:30|1198.4|1198.2|1199.8|1199.2|1200|1199.6|1198.4|1198|5495
1643358340000|2022-01-28 08:25:40|1199.6|1199|1199.8|1199.4|1200|1199.6|1199.2|1199|11843
1643358350000|2022-01-28 08:25:50|1200|1199.6|1200|1199.4|1200.8|1200.2|1199.8|1199.2|12765
1643358360000|2022-01-28 08:26:00|1199.8|1199.2|1198|1197.4|1200|1199.4|1198|1197.2|17045
1643358370000|2022-01-28 08:26:10|1197.8|1197.2|1197.4|1196.8|1197.8|1197.6|1197.4|1196.6|2373
1643358380000|2022-01-28 08:26:20|1197.6|1197|1196.8|1196|1197.8|1197.6|1196.6|1196|18422
1643358390000|2022-01-28 08:26:30|1196.6|1195.8|1197.4|1196.8|1197.6|1197.2|1196.4|1195.8|2177
1643358400000|2022-01-28 08:26:40|1197.6|1197|1197.6|1197|1197.6|1197.2|1197.4|1197|0
1643358410000|2022-01-28 08:26:50|1197.8|1197.2|1198.4|1197.8|1198.4|1198|1197.8|1197|1647
1643358420000|2022-01-28 08:27:00|1198.6|1197.6|1199.8|1199.2|1200|1199.2|1198.6|1197.6|1508
1643358430000|2022-01-28 08:27:10|1200|1199.4|1200.2|1199.6|1200.8|1200|1199.8|1199.2|22694
1643358440000|2022-01-28 08:27:20|1200|1199.4|1199.8|1198.8|1200.2|1199.4|1199.8|1198.8|625
1643358450000|2022-01-28 08:27:30|1200|1199.4|1199.6|1199.2|1200|1199.6|1199.2|1198.6|10379
1643358460000|2022-01-28 08:27:40|1199.4|1199|1199|1198.2|1199.4|1199|1198.6|1198|2214
1643358470000|2022-01-28 08:27:50|1198.8|1198.4|1199|1198.6|1199.2|1198.6|1198.8|1198.2|252
1643358480000|2022-01-28 08:28:00|1198.8|1198.8|1199|1198.4|1199.2|1198.8|1198.6|1198.2|4175
1643358490000|2022-01-28 08:28:10|1198.8|1198.6|1198.8|1198.4|1199.6|1199.2|1198.8|1198.4|9112
1643358500000|2022-01-28 08:28:20|1199|1198.6|1199.8|1199.4|1199.8|1199.4|1199|1198.6|4631
1643358510000|2022-01-28 08:28:30|1200|1199.6|1201.8|1201|1203.2|1202.6|1200|1199.6|143136
1643358520000|2022-01-28 08:28:40|1201.6|1200.8|1203|1202.6|1203|1202.6|1201.4|1200.8|31478
1643358530000|2022-01-28 08:28:50|1202.8|1202.4|1203.4|1203|1203.8|1203|1202.8|1202.2|19871
1643358540000|2022-01-28 08:29:00|1203.2|1202.8|1203.4|1203|1203.8|1203.2|1203|1202.4|3705
1643358550000|2022-01-28 08:29:10|1203.2|1202.6|1203|1202.6|1203.8|1203.2|1202.2|1201.8|32379
1643358560000|2022-01-28 08:29:20|1203.2|1202.8|1203.6|1203|1203.8|1203.2|1203|1202.4|5946
1643358570000|2022-01-28 08:29:30|1203.4|1202.8|1201.8|1201.6|1203.6|1203.2|1201.8|1201.2|1789
1643358580000|2022-01-28 08:29:40|1202|1201.8|1201.6|1201|1202.6|1202.2|1201.4|1201|1678
1643358590000|2022-01-28 08:29:50|1201.8|1201.2|1201|1200.4|1202|1201.4|1200.6|1200.2|7814
1643358600000|2022-01-28 08:30:00|1200.8|1200.2|1201.8|1201.2|1202.2|1201.6|1200.4|1199.8|6075
1643358610000|2022-01-28 08:30:10|1201.6|1201.4|1201.4|1200.8|1201.6|1201.4|1201|1200.4|942
1643358620000|2022-01-28 08:30:20|1201.6|1201|1201.4|1201|1201.6|1201.2|1201.2|1201|494
1643358630000|2022-01-28 08:30:30|1201.2|1200.8|1201.2|1200.6|1201.2|1201|1200.6|1200|3624
1643358640000|2022-01-28 08:30:40|1201|1200.4|1200.6|1200.2|1201|1200.4|1200.6|1200|5792
1643358650000|2022-01-28 08:30:50|1200.4|1200|1198.8|1198.4|1200.6|1200|1198.8|1198|6443
1643358660000|2022-01-28 08:31:00|1199|1198.6|1199|1198.4|1199.2|1198.8|1198.6|1198.2|3256
1643358670000|2022-01-28 08:31:10|1198.8|1198.6|1197.8|1197.4|1198.8|1198.6|1197.4|1196.8|5774
1643358680000|2022-01-28 08:31:20|1198|1197.2|1198.4|1197.8|1199|1198.4|1198|1197.2|5248
1643358690000|2022-01-28 08:31:30|1198.2|1197.6|1198|1197.4|1199|1198.2|1197.6|1197|2025
1643358700000|2022-01-28 08:31:40|1197.8|1197.6|1197.8|1197.4|1198|1197.6|1197.6|1197|0
1643358710000|2022-01-28 08:31:50|1197.6|1197|1197.2|1196.8|1198|1197.4|1197.2|1196.8|1058
1643358720000|2022-01-28 08:32:00|1197|1196.6|1195.2|1194.4|1197|1196.6|1195.2|1194.4|4935
1643358730000|2022-01-28 08:32:10|1195.4|1194.6|1195.4|1194.8|1195.6|1195.2|1195.4|1194.6|500
1643358740000|2022-01-28 08:32:20|1195.6|1195|1195.6|1195|1195.6|1195.2|1195|1194.4|1695
1643358750000|2022-01-28 08:32:30|1195.2|1194.8|1195|1194.4|1195.4|1194.8|1194|1193.6|3210
1643358760000|2022-01-28 08:32:40|1194.8|1194.2|1195.2|1194.8|1195.2|1194.8|1194.8|1194.2|960
1643358770000|2022-01-28 08:32:50|1195|1194.6|1195|1194.6|1195.2|1194.8|1194.8|1194.4|256
1643358780000|2022-01-28 08:33:00|1194.8|1194.2|1195|1194.4|1195.2|1195|1194.6|1194|3559
1643358790000|2022-01-28 08:33:10|1195.2|1194.8|1196.8|1196.4|1197|1196.4|1195.2|1194.8|2874
1643358800000|2022-01-28 08:33:20|1197|1196.6|1197|1196.2|1197.4|1197|1196.8|1196.2|1643
1643358810000|2022-01-28 08:33:30|1197.2|1196.4|1196.8|1196.2|1197.4|1197|1196.2|1196|16711
1643358820000|2022-01-28 08:33:40|1196.6|1196|1195.2|1194.4|1196.8|1196.2|1195.2|1194.2|71978
1643358830000|2022-01-28 08:33:50|1195|1194.2|1195.4|1195|1195.4|1195|1194.4|1194|3173
1643358840000|2022-01-28 08:34:00|1195.2|1194.8|1194.8|1194.2|1195.6|1195.2|1194.6|1194.2|4236
1643358850000|2022-01-28 08:34:10|1194.6||1194.6||1194.8||1194.6||0
1643358860000|2022-01-28 08:34:20|1194.4|1194|1194.8|1194.2|1194.8|1194.4|1194|1193.4|2502
1643358870000|2022-01-28 08:34:30|1194.6|1194|1194.8|1194.4|1194.8|1194.4|1194.6|1194|150
1643358880000|2022-01-28 08:34:40|1194.6|1194.2|1194.6|1194|1194.6|1194.2|1194.4|1194|51
1643358890000|2022-01-28 08:34:50|1194.8|1194.2|1196|1195.4|1196|1195.4|1194.6|1194|6664
1643358900000|2022-01-28 08:35:00|1196.2|1195.6|1195.8|1195.2|1196.2|1195.6|1195.8|1195.2|1012
1643358910000|2022-01-28 08:35:10|1195.6|1195.4|1197.2|1196.8|1197.4|1196.8|1195.4|1194.8|10008
1643358920000|2022-01-28 08:35:20|1197.4|1197|1197.8|1197.2|1198.4|1197.8|1197.4|1197|852
1643358930000|2022-01-28 08:35:30|1198|1197.8|1196.8|1196.4|1198.2|1197.8|1196.8|1196.4|2779
1643358940000|2022-01-28 08:35:40|1197|1196.6|1197.2|1196.6|1197.4|1197|1197|1196.6|396
1643358950000|2022-01-28 08:35:50|1197|1196.4|1196|1195.4|1197|1196.4|1195.2|1194.6|6770
1643358960000|2022-01-28 08:36:00|1195.6|1195.2|1195.8|1195.2|1196.2|1195.8|1195.6|1195|5888
1643358970000|2022-01-28 08:36:10|1195.6|1195.4|1195|1194.6|1195.6|1195.4|1194.8|1194.2|3525
1643358980000|2022-01-28 08:36:20|1195.4|1194.8|1195|1194.6|1195.6|1194.8|1194.8|1194.4|275
1643358990000|2022-01-28 08:36:30|1195.2|1194.8|1195|1194.6|1195.8|1195.4|1194.6|1194|2215
1643359000000|2022-01-28 08:36:40|1194.8|1194.4|1195|1194.4|1195.2|1194.6|1194.6|1194.2|2064
1643359010000|2022-01-28 08:36:50|1194.8|1194.2|1194.4|1194|1194.8|1194.2|1194.4|1194|0
1643359020000|2022-01-28 08:37:00|1194.2|1193.6|1193.4|1193|1194.6|1194.4|1193.4|1193|19747
1643359030000|2022-01-28 08:37:10|1193.6|1193.2|1194.2|1193.4|1194.2|1194|1193.6|1193|2744
1643359040000|2022-01-28 08:37:20|1194|1193.6|1194.4|1193.8|1194.4|1194|1194|1193.4|2184
1643359050000|2022-01-28 08:37:30|1194.2|1194|1195.8|1195.4|1195.8|1195.4|1194.2|1193.8|7534
1643359060000|2022-01-28 08:37:40|1195.6|1195.2|1195.6|1195.2|1196.2|1195.6|1195.6|1195.2|908
1643359070000|2022-01-28 08:37:50|1195.8|1195.6|1196|1195.4|1196|1195.6|1195.6|1195.4|964
1643359080000|2022-01-28 08:38:00|1195.8|1195.2|1195.4|1194.8|1196|1195.4|1195.4|1194.8|1525
1643359090000|2022-01-28 08:38:10|1195.6|1195.2|1195.8|1195.2|1196|1195.6|1195.6|1194.8|4056
1643359100000|2022-01-28 08:38:20|1196|1195.6|1197.2|1196.4|1197.4|1196.8|1195.8|1195.6|17440
1643359110000|2022-01-28 08:38:30|1197|1196.6|1197|1196.4|1197.4|1197|1197|1196.4|428
1643359120000|2022-01-28 08:38:40|1197.2|1196.6|1198.2|1197.8|1198.6|1198|1197.2|1196.6|17861
1643359130000|2022-01-28 08:38:50|1198.4|1198|1197.4|1196.8|1198.4|1198|1197.4|1196.8|2956
1643359140000|2022-01-28 08:39:00|1197.2|1196.6|1196.8|1196.4|1197.2|1197|1196.4|1195.6|1133
1643359150000|2022-01-28 08:39:10|1196.6|1196.2|1197.4|1196.8|1197.4|1196.8|1196.6|1196|1336
1643359160000|2022-01-28 08:39:20|1197.6|1197|1198.4|1197.8|1198.8|1198.2|1197.6|1196.8|6684
1643359170000|2022-01-28 08:39:30|1198.2|1197.6|1198|1197.2|1198.4|1197.8|1197.8|1197.2|618
1643359180000|2022-01-28 08:39:40|1198.2|1197.6|1198.2|1197.8|1198.4|1198|1198|1197.6|1665
1643359190000|2022-01-28 08:39:50|1198.4|1197.6|1198|1197.2|1198.4|1197.8|1198|1197.2|0
1643359200000|2022-01-28 08:40:00|1197.8|1197|1197.8|1197.4|1198.2|1197.6|1197.4|1196.8|1509
1643359210000|2022-01-28 08:40:10|1198|1197.6|1197.6|1197.2|1198.4|1198|1197.6|1197|1757
1643359220000|2022-01-28 08:40:20|1198|1197.4|1197.8|1197.4|1198|1197.4|1197.6|1197.2|100
1643359230000|2022-01-28 08:40:30|1197.6|1197.2|1198.2|1197.6|1198.2|1197.6|1197.6|1197.2|0
1643359240000|2022-01-28 08:40:40|1198.4|1197.8|1198.6|1198|1199|1198.4|1198.4|1197.8|1424
1643359250000|2022-01-28 08:40:50|1198.8|1198.4|1198.6|1198|1198.8|1198.4|1198.6|1198|1343
1643359260000|2022-01-28 08:41:00|1198.4|1198.2|1198.2|1197.8|1198.8|1198.2|1197.8|1197.2|405
1643359270000|2022-01-28 08:41:10|1198.4|1198|1197.8|1197.2|1198.8|1198.2|1197.6|1197|2017
1643359280000|2022-01-28 08:41:20|1197.6|1197.4|1197.2|1196.4|1197.6|1197.4|1197.2|1196.4|0
1643359290000|2022-01-28 08:41:30|1197|1196|1197.2|1196.6|1197.2|1196.8|1196.6|1196|0
1643359300000|2022-01-28 08:41:40|1197.4|1196.8|1197.2|1196.8|1197.4|1197.2|1197|1196.6|5302
1643359320000|2022-01-28 08:42:00|1197|1196.6|1196|1195.6|1197|1196.6|1195.8|1195|1632
1643359330000|2022-01-28 08:42:10|1196.2|1195.4|1197.8|1197.4|1197.8|1197.4|1195.8|1195.4|2848
1643359340000|2022-01-28 08:42:20|1197.6|1197.2|1197|1196.6|1197.6|1197.2|1197|1196.4|0
1643359350000|2022-01-28 08:42:30|1197.2|1196.4|1197.8|1197.4|1198.4|1197.8|1197.2|1196.4|2825
1643359360000|2022-01-28 08:42:40|1198|1197.2|1197.2|1196.8|1198.2|1197.4|1197.2|1196.8|0
1643359370000|2022-01-28 08:42:50|1197.4|1197|1198.4|1197.8|1198.4|1197.8|1197.2|1196.8|3415
1643359380000|2022-01-28 08:43:00|1198.2|1198|1198.4|1197.8|1198.4|1198|1198.2|1197.6|644
1643359390000|2022-01-28 08:43:10|1198.2|1197.6|1197.8|1197.2|1198.2|1197.8|1197.6|1196.8|3592
1643359400000|2022-01-28 08:43:20|1197.6|1197|1197.4|1197|1197.6|1197.4|1197.4|1197|1805
1643359410000|2022-01-28 08:43:30|1197.6|1197.2|1197.6|1197|1197.8|1197.4|1197.6|1197|3247
1643359420000|2022-01-28 08:43:40|1197.8|1197.4|1198|1197.6|1198|1197.8|1197.8|1197.4|751
1643359430000|2022-01-28 08:43:50|1198.2|1197.4|1199.6|1199|1199.8|1199|1198.2|1197.4|3850
1643359440000|2022-01-28 08:44:00|1199.4|1198.8|1198.6|1197.8|1199.6|1198.8|1198.6|1197.8|2777
1643359450000|2022-01-28 08:44:10|1198.4|1198|1198.2|1198|1198.8|1198.4|1197.8|1197.4|6326
1643359460000|2022-01-28 08:44:20|1198|1197.8|1197.2|1196.6|1198|1197.8|1197.2|1196.6|2163
1643359470000|2022-01-28 08:44:30|1197|1196.4|1197.6|1197|1197.6|1197.2|1196.8|1196.2|2594
1643359480000|2022-01-28 08:44:40|1197.4|1196.8|1197|1196.6|1197.4|1197|1197|1196.6|0
1643359490000|2022-01-28 08:44:50|1197.2|1196.8|1197|1196.2|1197.4|1196.8|1196.4|1195.8|1120
1643359500000|2022-01-28 08:45:00|1196.8|1196.4|1196.2|1195.8|1196.8|1196.4|1196|1195.2|3748
1643359510000|2022-01-28 08:45:10|1196.4|1196|1196.6|1196|1197|1196.6|1196.2|1195.6|4188
1643359520000|2022-01-28 08:45:20|1196.8|1196.2|1197|1196.4|1197.2|1196.6|1196.4|1196|1246
1643359530000|2022-01-28 08:45:30|1196.8|1196.6|1197|1196.4|1197.2|1196.8|1196.2|1195.8|2579
1643359540000|2022-01-28 08:45:40|1196.8|1196.2|1196.4|1195.8|1197|1196.4|1196.2|1195.6|1966
1643359550000|2022-01-28 08:45:50|1196.2|1196|1197.4|1196.8|1197.6|1197|1196.2|1195.8|1470
1643359560000|2022-01-28 08:46:00|1197.2|1196.6|1197.4|1197|1197.6|1197.2|1197|1196.6|502
1643359570000|2022-01-28 08:46:10|1197.6|1197.2|1198.4|1197.8|1198.6|1198.2|1197.6|1197.2|10836
1643359580000|2022-01-28 08:46:20|1198.2|1197.6|1197.6|1197.2|1198.2|1197.6|1197.2|1196.8|7805
1643359590000|2022-01-28 08:46:30|1197.8|1197.4|1197|1196.6|1198.2|1197.8|1196.6|1196.2|7104
1643359600000|2022-01-28 08:46:40|1197.2|1196.8|1197.4|1197|1197.6|1197.2|1197.2|1196.6|3746
1643359610000|2022-01-28 08:46:50|1197.2|1196.8|1197|1196.6|1197.2|1197|1196.8|1196.2|2116
1643359620000|2022-01-28 08:47:00|1197.2|1196.8|1198|1197.6|1198|1197.6|1196.8|1196.6|2486
1643359630000|2022-01-28 08:47:10|1197.8|1197.4|1198|1197.6|1198|1197.6|1197.2|1197|3029
1643359640000|2022-01-28 08:47:20|1198.2|1197.8|1198.2|1197.8|1198.4|1198|1198|1197.4|828
1643359650000|2022-01-28 08:47:30|1198.4|1198|1197.4|1196.8|1198.6|1198.2|1197.2|1196.8|4569
1643359660000|2022-01-28 08:47:40|1197.2|1197|1197.6|1197.2|1197.6|1197.2|1197.2|1196.6|510
1643359670000|2022-01-28 08:47:50|1197.4|1197|1198.2|1197.4|1198.2|1197.6|1197|1196.6|2226
1643359680000|2022-01-28 08:48:00|1197.2|1197.6|1196|1195.6|1198|1197.8|1196|1195.4|39952
1643359690000|2022-01-28 08:48:10|1196.2|1195.8|1195.8|1195.4|1196.2|1195.8|1195.6|1195.2|453
1643359700000|2022-01-28 08:48:20|1195.6|1195.2|1195.4|1195|1195.8|1195.4|1195.2|1195|2432
1643359710000|2022-01-28 08:48:30|1195.2|1195.2|1196|1195.4|1196|1195.6|1195.2|1195.2|6076
1643359720000|2022-01-28 08:48:40|1195.8|1195.6|1195.4|1195|1196|1195.6|1195.2|1195|650
1643359730000|2022-01-28 08:48:50|1195.2|1194.8|1194.8|1194.4|1195.4|1195|1194.4|1194|7533
1643359740000|2022-01-28 08:49:00|1194.6|1194.2|1193.8|1193.2|1194.6|1194.2|1193.4|1193|4011
1643359750000|2022-01-28 08:49:10|1193.6|1193.4|1192.6|1192.2|1193.8|1193.4|1192.6|1192.2|1370
1643359760000|2022-01-28 08:49:20|1192.4|1192|1192|1191.4|1192.6|1192.2|1191.6|1191|11028
1643359770000|2022-01-28 08:49:30|1191.8|1191.6|1192|1191.4|1192|1191.8|1191.6|1191.2|6702
1643359780000|2022-01-28 08:49:40|1191.8|1191.2|1191.8|1191.4|1191.8|1191.4|1191.2|1190.8|7591
1643359790000|2022-01-28 08:49:50|1191.6|1191|1188.6|1188|1191.8|1191.4|1188.2|1187.8|106152
1643359800000|2022-01-28 08:50:00|1188.4|1187.6|1189.4|1189|1189.4|1189|1188|1187.4|25982
1643359810000|2022-01-28 08:50:10|1189.2|1188.8|1189.2|1188.6|1190.2|1189.6|1189.2|1188.4|7771
1643359820000|2022-01-28 08:50:20|1189.4|1188.8|1190|1189.4|1190.8|1190.6|1189.2|1188.8|8291
1643359830000|2022-01-28 08:50:30|1190.2|1189.6|1189.2|1188.6|1190.2|1189.8|1189.2|1188.6|27
1643359840000|2022-01-28 08:50:40|1189|1188.4|1188.4|1187.8|1189|1188.4|1187.8|1187.2|1161
1643359850000|2022-01-28 08:50:50|1188.6|1188|1188.2|1187.8|1188.8|1188.4|1188.2|1187.8|1433
1643359860000|2022-01-28 08:51:00|1188|1187.6|1188.6|1188|1189|1188.4|1188|1187.6|3652
1643359870000|2022-01-28 08:51:10|1188.8|1188.2|1188|1187.6|1188.8|1188.4|1187.8|1187.4|1583
1643359880000|2022-01-28 08:51:20|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.8|1187.2|0
1643359890000|2022-01-28 08:51:30|1188|1187.2|1187.8|1187.2|1188|1187.4|1187.4|1187.2|313
1643359900000|2022-01-28 08:51:40|1187.6|1186.8|1187.2|1186.8|1187.6|1187|1186.6|1185.8|2308
1643359910000|2022-01-28 08:51:50|1187|1186.6|1188|1187.2|1188.2|1187.6|1187|1186.6|2512
1643359920000|2022-01-28 08:52:00|1188.2|1187.4|1188.2|1187.4|1188.8|1188.2|1187.6|1187|4591
1643359930000|2022-01-28 08:52:10|1187.8|1187.2|1188|1187.2|1188|1187.6|1187.4|1187|487
1643359940000|2022-01-28 08:52:20|1187.8|1187.4|1188.8|1188.4|1189.4|1188.8|1187.6|1187.4|4031
1643359950000|2022-01-28 08:52:30|1188.6|1188|1188.4|1187.8|1188.6|1188.2|1188.2|1187.8|1001
1643359960000|2022-01-28 08:52:40|1188.2|1187.6|1189|1188.4|1189|1188.4|1187.8|1187.4|1861
1643359970000|2022-01-28 08:52:50|1189.2|1188.2|1189|1188.2|1189.2|1188.8|1188.6|1188|0
1643359980000|2022-01-28 08:53:00|1188.8|1188.4|1188.6|1188|1189.2|1188.6|1188.4|1187.6|1091
1643359990000|2022-01-28 08:53:10|1188.8|1188.2|1188.8|1188.2|1189|1188.4|1188.2|1187.6|964
1643360000000|2022-01-28 08:53:20|1188.6|1188|1188.8|1188.4|1188.8|1188.4|1188.6|1188|2125
1643360010000|2022-01-28 08:53:30|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.4|1187.8|2290
1643360020000|2022-01-28 08:53:40|1189.2|1188.6|1189|1188.6|1189.6|1189.2|1188.8|1188.4|1381
1643360030000|2022-01-28 08:53:50|1189.2|1188.8|1189.2|1188.6|1189.4|1188.8|1189|1188.6|0
1643360040000|2022-01-28 08:54:00|1189|1188.2|1189|1188.4|1189.6|1188.8|1188.6|1188|3360
1643360050000|2022-01-28 08:54:10|1189.2|1188.6|1189.4|1188.8|1189.4|1188.8|1188.8|1188.4|0
1643360060000|2022-01-28 08:54:20|1189.6|1189|1189.8|1189.2|1190.4|1189.6|1189.6|1189|1207
1643360070000|2022-01-28 08:54:30|1189.6|1189.4|1189|1188.4|1189.6|1189.4|1189|1188.4|2223
1643360080000|2022-01-28 08:54:40|1189.2|1188.6|1189.2|1188.6|1189.6|1189|1189|1188.6|1767
1643360090000|2022-01-28 08:54:50|1189.4|1188.8|1190|1189.4|1190.2|1189.6|1189.4|1188.8|321
1643360100000|2022-01-28 08:55:00|1190.2|1189.6|1189.8|1189.4|1190.2|1189.6|1189.4|1188.8|529
1643360110000|2022-01-28 08:55:10|1189.6|1189.6|1190.2|1189.6|1190.4|1190|1189.6|1189.4|2597
1643360120000|2022-01-28 08:55:20|1190|1189.4|1189.6|1189.2|1190|1189.8|1189.6|1189.2|0
1643360130000|2022-01-28 08:55:30|1189.8|1189.4|1189.8|1189.2|1190|1189.4|1189.6|1189|0
1643360140000|2022-01-28 08:55:40|1189.6|1189.4|1189.8|1189.4|1189.8|1189.4|1189.6|1189.2|0
1643360150000|2022-01-28 08:55:50|1190|1189.6|1190.2|1189.6|1190.4|1190|1189.8|1189.2|2526
1643360160000|2022-01-28 08:56:00|1190|1189.8|1188.8|1188.2|1190|1189.8|1188.8|1188.2|12191
1643360170000|2022-01-28 08:56:10|1189|1188.4|1189|1188.4|1189.2|1188.8|1188.8|1188.2|1355
1643360180000|2022-01-28 08:56:20|1188.8|1188.2|1189.6|1189|1189.6|1189|1188.8|1188.2|7540
1643360190000|2022-01-28 08:56:30|1189.4|1188.8|1187.8|1187.4|1189.4|1188.8|1187.8|1187.4|30508
1643360200000|2022-01-28 08:56:40|1187.6|1187.2|1188.2|1187.8|1188.2|1187.8|1187.6|1187.2|2464
1643360210000|2022-01-28 08:56:50|1188.4|1188|1190.4|1190|1190.4|1190|1188.4|1188|2442
1643360220000|2022-01-28 08:57:00|1190.6|1190.2|1190|1189.4|1191|1190.4|1189.8|1189.4|1642
1643360230000|2022-01-28 08:57:10|1189.8|1189.2|1190.2|1189.8|1190.2|1189.8|1189.6|1189.2|954
1643360240000|2022-01-28 08:57:20|1190|1189.6|1190.2|1189.8|1191|1190.4|1190|1189.4|1764
1643360250000|2022-01-28 08:57:30|1190.4|1190|1190.6|1190|1190.8|1190.4|1190.2|1189.6|2946
1643360260000|2022-01-28 08:57:40|1190.4|1190.6|1190.6|1190.2|1190.8|1190.6|1189.8|1189.4|24446
1643360270000|2022-01-28 08:57:50|1190.8|1190.4|1191.8|1191.4|1191.8|1191.4|1190.8|1190.4|729
1643360280000|2022-01-28 08:58:00|1191.6|1191.2|1191.2|1190.8|1191.8|1191.4|1191.2|1190.8|6453
1643360290000|2022-01-28 08:58:10|1191.4|1191|1192|1191.2|1192.2|1191.8|1191.4|1191|2982
1643360300000|2022-01-28 08:58:20|1191.8|1191|1191.2|1190.8|1191.8|1191|1191|1190.6|1599
1643360310000|2022-01-28 08:58:30|1191|1190.6|1190.4|1190|1191.4|1191|1190.4|1189.8|3345
1643360320000|2022-01-28 08:58:40|1190.6|1190.2|1190.8|1190.4|1191|1190.6|1190.2|1189.8|2785
1643360330000|2022-01-28 08:58:50|1191|1190.6|1191.6|1191.2|1192.6|1192.4|1191|1190.6|48563
1643360340000|2022-01-28 08:59:00|1191.8|1191|1191.2|1190.6|1191.8|1191|1190.8|1190.4|4521
1643360350000|2022-01-28 08:59:10|1191|1190.4|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|502
1643360360000|2022-01-28 08:59:20|1191|1190.6|1191|1190.6|1191.2|1191|1190.6|1190.2|21422
1643360370000|2022-01-28 08:59:30|1190.8|1190.4|1191|1190.6|1191.2|1190.8|1190.8|1190.4|1798
1643360380000|2022-01-28 08:59:40|1191.2|1190.4|1190.6|1190.2|1191.2|1190.8|1190.6|1190.2|28
1643360390000|2022-01-28 08:59:50|1190.4|1190|1189.4|1189|1190.4|1190.2|1189.4|1189|4233
1643360400000|2022-01-28 09:00:00|1189.2|1189.2|1189.6|1189.2|1189.8|1189.4|1189|1188.6|9580
1643360410000|2022-01-28 09:00:10|1189.4|1189|1188.2|1187.6|1189.4|1189|1188|1187.4|22351
1643360420000|2022-01-28 09:00:20|1188.4|1187.8|1189|1188.4|1189|1188.4|1188.2|1187.8|580
1643360430000|2022-01-28 09:00:30|1188.8|1188.2|1189.2|1188.6|1189.4|1189|1188.4|1188|2076
1643360440000|2022-01-28 09:00:40|1189|1188.4|1188.4|1188|1189|1188.6|1188.2|1187.8|552
1643360450000|2022-01-28 09:00:50|1188.2|1187.8|1188.4|1187.8|1188.6|1188.2|1188.2|1187.6|654
1643360460000|2022-01-28 09:01:00|1188.2|1187.6|1186.8|1186.2|1188.2|1187.6|1186.6|1186.2|5490
1643360470000|2022-01-28 09:01:10|1187|1186.6|1186.4|1186|1187.2|1187|1186.4|1185.8|3560
1643360480000|2022-01-28 09:01:20|1186.6|1186.2|1185.8|1185.4|1186.6|1186.2|1185.8|1185.2|3325
1643360490000|2022-01-28 09:01:30|1185.6|1185.2|1186|1185.4|1186|1185.4|1185.4|1185.2|1515
1643360500000|2022-01-28 09:01:40|1186.4|1185.8|1187.2|1186.6|1187.2|1186.8|1186.4|1185.8|9955
1643360510000|2022-01-28 09:01:50|1187|1186.4|1188|1187.4|1188|1187.4|1186.6|1186.4|4075
1643360520000|2022-01-28 09:02:00|1188.2|1187.6|1188|1187.4|1188.4|1187.8|1187.8|1187.4|882
1643360530000|2022-01-28 09:02:10|1187.8|1187.6|1187|1186.6|1188.2|1187.8|1187|1186.6|9234
1643360540000|2022-01-28 09:02:20|1186.8|1186.4|1186.4|1186|1186.8|1186.4|1186.2|1185.8|4998
1643360550000|2022-01-28 09:02:30|1186.2|1185.8|1187.2|1186.8|1187.2|1186.8|1186.2|1185.8|8141
1643360560000|2022-01-28 09:02:40|1187|1186.6|1186.8|1186.4|1187.2|1186.8|1186.6|1186.2|428
1643360570000|2022-01-28 09:02:50|1186.6|1186.2|1187|1186.4|1187|1186.6|1186.6|1186.2|539
1643360580000|2022-01-28 09:03:00|1186.8|1186.2|1185.8|1185.4|1186.8|1186.2|1185.6|1185.4|4415
1643360590000|2022-01-28 09:03:10|1185.6|1185.6|1186.8|1186.2|1187|1186.4|1185.6|1185.6|3108
1643360600000|2022-01-28 09:03:20||1186||1186.4||1186.4||1186|0
1643360610000|2022-01-28 09:03:30|1186.6|1186.2|1187.4|1186.8|1187.4|1187|1186.6|1186|659
1643360620000|2022-01-28 09:03:40|1187.2|1187|1187.2|1186.6|1187.6|1187.2|1187.2|1186.4|1045
1643360630000|2022-01-28 09:03:50|1187|1186.4|1186.2|1185.8|1187.2|1186.6|1186|1185.6|3653
1643360640000|2022-01-28 09:04:00|1186|1185.6|1187.2|1186.6|1187.2|1186.6|1185.6|1185|10837
1643360650000|2022-01-28 09:04:10|1187.4|1186.8|1188.2|1187.6|1188.4|1188|1187.4|1186.8|4456
1643360660000|2022-01-28 09:04:20|1188|1187.4|1188|1187.4|1188|1187.6|1187.6|1187|4563
1643360670000|2022-01-28 09:04:30|1187.8|1187.6|1187.2|1187|1188|1187.6|1187.2|1186.6|1604
1643360680000|2022-01-28 09:04:40|1187.4|1187.2|1188|1187.8|1188.6|1188.2|1187.2|1187.2|6202
1643360690000|2022-01-28 09:04:50|1188.2||1188.2||1188.2||1188||2453
1643360700000|2022-01-28 09:05:00|1188.4|1188|1188|1187.6|1190|1189.6|1188|1187.4|7564
1643360710000|2022-01-28 09:05:10|1187.8|1187.4|1187.6|1187|1187.8|1187.6|1187.2|1187|2830
1643360720000|2022-01-28 09:05:20|1187.8|1187.2|1188.2|1187.6|1188.2|1187.8|1187.6|1187|4088
1643360730000|2022-01-28 09:05:30|1188|1187.8|1187.8|1187.2|1188.2|1187.8|1187.6|1187.2|502
1643360740000|2022-01-28 09:05:40|1187.6|1187.4|1187.6|1187|1187.6|1187.4|1187.6|1187|0
1643360750000|2022-01-28 09:05:50|1187.4|1186.8|1188.6|1188|1188.6|1188.2|1187.4|1186.8|4114
1643360760000|2022-01-28 09:06:00|1188.4|1188.2|1189.4|1188.8|1189.4|1188.8|1188.4|1188|3686
1643360770000|2022-01-28 09:06:10|1189.2|1189|1191|1190.4|1191|1190.4|1189.2|1189|9158
1643360780000|2022-01-28 09:06:20|1190.8|1190.2|1190.8|1190.2|1191|1190.2|1190.8|1190.2|0
1643360790000|2022-01-28 09:06:30|1190.6|1190|1191.4|1191|1191.6|1191.2|1190.4|1189.8|2586
1643360800000|2022-01-28 09:06:40|1191.6|1191.2|1192|1191.6|1192.2|1191.8|1191.6|1191.2|6679
1643360810000|2022-01-28 09:06:50|1192.2|1191.8|1191.8|1191.6|1192.4|1192|1191.6|1191.2|14713
1643360820000|2022-01-28 09:07:00|1192|1191.8|1190|1189.6|1192|1191.8|1190|1189.6|11465
1643360830000|2022-01-28 09:07:10|1190.2|1189.8|1192|1191.6|1192|1191.6|1190|1189.8|7337
1643360840000|2022-01-28 09:07:20|1191.8|1191.4|1190.4|1190|1192|1191.4|1190.4|1190|7147
1643360850000|2022-01-28 09:07:30|1190.6|1190.2|1190.4|1189.8|1190.8|1190.2|1189.8|1189.4|1867
1643360860000|2022-01-28 09:07:40|1190.6|1190|1190.4|1190|1190.8|1190.4|1189.8|1189.4|10695
1643360870000|2022-01-28 09:07:50|1190.2|1189.8|1189.6|1189.2|1190.4|1189.8|1189.6|1189|7053
1643360880000|2022-01-28 09:08:00|1189.4|1189|1189.8|1189.2|1190|1189.4|1189|1188.8|6942
1643360890000|2022-01-28 09:08:10|1190|1189.4|1189.4|1188.8|1190|1189.4|1188.8|1188.4|5338
1643360900000|2022-01-28 09:08:20|1189.2|1188.6|1189.4|1188.8|1189.4|1189|1189|1188.4|1628
1643360910000|2022-01-28 09:08:30|1189.6|1189|1189.6|1189.2|1189.8|1189.4|1188.8|1188.4|9377
1643360920000|2022-01-28 09:08:40|1189.8|1189.4|1190.6|1190.2|1190.8|1190.4|1189.8|1189.2|2702
1643360930000|2022-01-28 09:08:50|1190.8|1190|1191|1190.4|1191.6|1191|1190.6|1190|4647
1643360940000|2022-01-28 09:09:00|1190.8|1190.6|1192|1191.4|1192.2|1191.6|1190.8|1190.6|4382
1643360950000|2022-01-28 09:09:10|1191.8|1191.6|1192.6|1192.2|1192.6|1192.2|1191.8|1191.4|2529
1643360960000|2022-01-28 09:09:20|1192.8|1192.4|1194|1193.6|1194|1193.6|1192.8|1192.4|3245
1643360970000|2022-01-28 09:09:30|1193.8|1193.4|1192.2|1191.8|1193.8|1193.4|1192|1191.4|11202
1643360980000|2022-01-28 09:09:40|1192.4|1192|1192.6|1192|1192.6|1192.2|1192|1191.6|1916
1643360990000|2022-01-28 09:09:50|1192.8|1192.4|1193.6|1193|1193.6|1193|1192.8|1192.4|1141
1643361000000|2022-01-28 09:10:00|1193.4|1192.8|1193.6|1193.2|1193.6|1193.2|1193.2|1192.8|13376
1643361010000|2022-01-28 09:10:10|1193.8|1193.4|1194|1193.4|1194|1193.4|1193.8|1193.4|414
1643361020000|2022-01-28 09:10:20|1194.2|1193.6|1194.8|1194.2|1195|1194.4|1194.2|1193.6|1955
1643361030000|2022-01-28 09:10:30|1194.6|1194.4|1196.8|1196.2|1197|1196.4|1194.6|1194.4|3999
1643361040000|2022-01-28 09:10:40|1196.6|1196.4|1196.2|1195.8|1196.6|1196.4|1195.8|1195.4|6638
1643361050000|2022-01-28 09:10:50|1196.4|1195.6|1196.2|1195.8|1196.4|1195.8|1195.4|1195.2|6618
1643361060000|2022-01-28 09:11:00|1196|1195.6|1196|1195.4|1196.2|1195.6|1195.4|1194.8|3020
1643361070000|2022-01-28 09:11:10|1195.8|1195.6|1194.8|1194.4|1196.8|1196.2|1194.4|1194.2|36528
1643361080000|2022-01-28 09:11:20|1194.6|1194|1195.6|1195|1195.6|1195.2|1194.4|1193.6|9923
1643361090000|2022-01-28 09:11:30|1195.4|1195.2|1195.6|1195.2|1195.8|1195.2|1195|1194.6|1402
1643361100000|2022-01-28 09:11:40|1195.4|1194.8|1195.8|1195.4|1195.8|1195.6|1195.2|1194.8|2253
1643361110000|2022-01-28 09:11:50|1196|1195.6|1196|1195.4|1196.8|1196.4|1195.2|1194.6|22159
1643361120000|2022-01-28 09:12:00|1195.8|1195.6|1196.2|1195.8|1196.4|1196|1195.8|1195.4|586
1643361130000|2022-01-28 09:12:10|1196.4|1195.6|1196.4|1195.8|1196.4|1196|1196|1195.4|1154
1643361140000|2022-01-28 09:12:20|1196.2|1195.6|1195.4|1195|1196.4|1195.8|1195.2|1194.8|5874
1643361150000|2022-01-28 09:12:30|1195.6|1195.2|1195.8|1195.2|1196|1195.4|1195.4|1194.8|1118
1643361160000|2022-01-28 09:12:40|1196|1195.4|1196.2|1195.6|1196.4|1195.8|1196|1195.4|865
1643361170000|2022-01-28 09:12:50|1196.4|1195.8|1196.4|1195.6|1196.4|1196|1196.2|1195.6|0
1643361180000|2022-01-28 09:13:00|1196.2|1195.8|1194.6|1194.2|1196.2|1195.8|1194.6|1194.2|30122
1643361190000|2022-01-28 09:13:10|1194.8|1194.4|1195.2|1194.6|1195.4|1195|1194.8|1194.4|4458
1643361200000|2022-01-28 09:13:20|1195.4|1194.8|1195.6|1195|1196|1195.4|1195.2|1194.8|1301
1643361210000|2022-01-28 09:13:30|1195.4|1194.8|1195.6|1195.4|1195.6|1195.4|1195.2|1194.8|1347
1643361220000|2022-01-28 09:13:40|1195.8|1195.6|1196.2|1196|1196.4|1196|1195.8|1195.4|4990
1643361230000|2022-01-28 09:13:50|1196|1195.8|1196.2|1195.8|1196.4|1196|1196|1195.6|1000
1643361240000|2022-01-28 09:14:00|1196.4|1196|1198.2|1197.8|1198.2|1198|1196.4|1195.8|23566
1643361250000|2022-01-28 09:14:10|1198|1197.6|1198|1197.4|1198.4|1197.8|1197.8|1197.2|2200
1643361260000|2022-01-28 09:14:20|1198.2|1197.6|1198|1197.8|1198.2|1197.8|1197.8|1197.4|1928
1643361270000|2022-01-28 09:14:30|1198.2|1197.4|1198|1197.6|1198.4|1198|1198|1197.4|0
1643361280000|2022-01-28 09:14:40|1198.2|1197.8|1198|1197.4|1198.4|1197.8|1197.6|1197|995
1643361290000|2022-01-28 09:14:50|1197.8|1197.2|1198.4|1198|1198.4|1198|1197.6|1197.2|225
1643361300000|2022-01-28 09:15:00|1198.6|1197.8|1198.2|1198|1198.6|1198.2|1198.2|1197.6|3246
1643361310000|2022-01-28 09:15:10|1198.4|1197.8|1198.4|1197.8|1198.6|1198.2|1198|1197.4|4528
1643361320000|2022-01-28 09:15:20|1198.2|1198|1198.6|1198.2|1198.6|1198.4|1198.2|1197.6|0
1643361330000|2022-01-28 09:15:30|1198.4|1198|1197.6|1197|1198.8|1198.6|1197.6|1197|18017
1643361340000|2022-01-28 09:15:40|1197.4|1196.8|1197.4|1197|1197.6|1197.2|1197.4|1196.8|2715
1643361350000|2022-01-28 09:15:50|1197.6|1197.2|1198.6|1198|1198.6|1198.2|1197.6|1197.2|3047
1643361360000|2022-01-28 09:16:00|1198.4|1197.6|1198.2|1197.8|1198.4|1198|1198|1197.6|11563
1643361370000|2022-01-28 09:16:10|1198|1197.6|1197.2|1196.8|1198|1197.6|1197.2|1196.6|4521
1643361380000|2022-01-28 09:16:20|1197|1196.6|1197|1196.6|1197|1196.6|1196.8|1196.2|18
1643361390000|2022-01-28 09:16:30|1196.8|1196.8|1197.6|1197|1197.6|1197.2|1196.8|1196.6|8970
1643361400000|2022-01-28 09:16:40|1197.4|1196.8|1196.8|1196.6|1197.4|1196.8|1196.8|1196.4|0
1643361410000|2022-01-28 09:16:50|1196.6|1196.2|1196.4|1196.2|1196.8|1196.4|1196.2|1195.8|6188
1643361420000|2022-01-28 09:17:00|1196.6|1196.4|1196.8|1196.2|1197|1196.6|1196.6|1196.2|623
1643361430000|2022-01-28 09:17:10|1197|1196.4|1197.2|1196.8|1197.4|1196.8|1196.8|1196.2|0
1643361440000|2022-01-28 09:17:20|1197.4|1197|1198|1197.4|1198|1197.4|1197.4|1196.8|0
1643361450000|2022-01-28 09:17:30|1197.8|1197.6|1197.6|1197.2|1198|1197.6|1197.6|1197.2|4002
1643361460000|2022-01-28 09:17:40|1197.8|1197|1197.8|1197.4|1197.8|1197.4|1196.2|1195.6|30644
1643361470000|2022-01-28 09:17:50|1197.6|1197|1196.2|1195.8|1197.6|1197|1196.2|1195.6|1482
1643361480000|2022-01-28 09:18:00|1196.4|1196|1196.2|1196|1196.4|1196.2|1196|1195.6|6234
1643361490000|2022-01-28 09:18:10|1196.4|1195.8|1195.8|1195.2|1196.4|1195.8|1195.8|1195.2|3551
1643361500000|2022-01-28 09:18:20|1195.6|1195.4|1195.8|1195.2|1195.8|1195.4|1195.4|1195|1807
1643361510000|2022-01-28 09:18:30|1195.6|1195|1195.4|1195.2|1195.8|1195.2|1195.4|1195|959
1643361520000|2022-01-28 09:18:40|1195.2|1195|1195.6|1195.2|1196|1195.6|1195.2|1194.8|1883
1643361530000|2022-01-28 09:18:50|1195.8|1195.4|1196|1195.6|1196|1195.6|1195.6|1195.4|600
1643361540000|2022-01-28 09:19:00|1195.8|1195.8|1196|1195.6|1196|1195.8|1195.8|1195.6|1579
1643361550000|2022-01-28 09:19:10|1195.8|1195.2|1196.6|1196.4|1196.6|1196.4|1195.4|1194.8|12819
1643361560000|2022-01-28 09:19:20|1196.4|1196.2|1196.2|1195.6|1196.6|1196.4|1196.2|1195.6|2376
1643361570000|2022-01-28 09:19:30|1196|1195.8|1196|1195.6|1196.2|1195.8|1195.8|1195.4|3700
1643361580000|2022-01-28 09:19:40|1196.2|1195.8|1196|1195.6|1196.4|1196|1195.8|1195.4|1452
1643361590000|2022-01-28 09:19:50|1196.2|1195.8|1196.2|1196|1196.4|1196|1196.2|1195.8|0
1643361600000|2022-01-28 09:20:00|1196.4|1196.2|1196.4|1196.2|1196.8|1196.4|1196.4|1196.2|2480
1643361610000|2022-01-28 09:20:10|1196.6|1196.4|1197.6|1197|1198.2|1198|1196.6|1196.2|27539
1643361620000|2022-01-28 09:20:20|1197.4|1196.8|1197.2|1197|1197.4|1197|1197.2|1196.8|2253
1643361630000|2022-01-28 09:20:30|1197|1196.8|1195.6|1195.4|1197|1196.8|1195.6|1195.2|24225
1643361640000|2022-01-28 09:20:40|1195.8|1195.6|1196.2|1195.6|1196.6|1196.2|1195.4|1195.2|10564
1643361650000|2022-01-28 09:20:50|1196|1195.8|1195.8|1195.6|1196.6|1196|1195.8|1195.4|15524
1643361660000|2022-01-28 09:21:00|1196|1195.8|1195.2|1194.8|1196|1195.8|1195|1194.4|6769
1643361670000|2022-01-28 09:21:10|1195|1194.6|1195.2|1194.8|1195.2|1194.8|1194.6|1194.2|3019
1643361680000|2022-01-28 09:21:20|1195|1194.6|1195.2|1194.6|1195.2|1194.8|1194.8|1194.4|53
1643361690000|2022-01-28 09:21:30|1195.4|1194.8|1195.6|1195|1195.6|1195.2|1195.4|1194.8|1763
1643361700000|2022-01-28 09:21:40|1195.4|1195.2|1196|1195.4|1196|1195.4|1195.4|1195.2|185
1643361710000|2022-01-28 09:21:50|1195.8|1195.6|1195.6|1195.4|1196|1195.8|1195.6|1195.4|4452
1643361720000|2022-01-28 09:22:00|1195.8|1195.6|1196.6|1196.2|1197|1196.4|1195.8|1195.4|1442
1643361730000|2022-01-28 09:22:10|1196.8|1196|1196|1195.6|1197|1196.6|1196|1195.6|18587
1643361740000|2022-01-28 09:22:20|1195.8|1195.4|1195.6|1195.2|1196|1195.4|1195.4|1195|502
1643361750000|2022-01-28 09:22:30|1195.8|1195.4|1196.4|1196|1196.6|1196.2|1195.6|1195.4|3261
1643361760000|2022-01-28 09:22:40|1196.6|1195.8|1196.6|1196.4|1196.6|1196.4|1196.6|1195.8|0
1643361770000|2022-01-28 09:22:50|1196.8|1196.6|1197|1196.4|1197|1196.6|1196.8|1196.4|221
1643361780000|2022-01-28 09:23:00|1197.2|1196.6|1197.8|1197.4|1197.8|1197.4|1197|1196.6|2328
1643361790000|2022-01-28 09:23:10|1197.6|1197.2|1197.4|1197|1197.8|1197.6|1197.2|1196.8|7598
1643361800000|2022-01-28 09:23:20|1197.6|1197.2|1197.4|1197.2|1197.6|1197.2|1197.2|1197|1502
1643361810000|2022-01-28 09:23:30|1197.6|1197|1197.6|1197|1198|1197.8|1197|1196.8|27532
1643361820000|2022-01-28 09:23:40|1197.4|1197.2|1197.8|1197.4|1198.4|1197.8|1197.4|1196.8|15387
1643361830000|2022-01-28 09:23:50|1197.6|1197.2|1197|1196.4|1197.8|1197.2|1197|1196.4|340
1643361840000|2022-01-28 09:24:00|1196.8|1196.2|1196|1195.6|1196.8|1196.4|1195.8|1195.4|3353
1643361850000|2022-01-28 09:24:10|1195.8|1195.4|1195.4|1195|1195.8|1195.4|1195.2|1195|11999
1643361860000|2022-01-28 09:24:20|1195.2|1195.2|1195.6|1195|1195.6|1195.4|1195.2|1195|742
1643361870000|2022-01-28 09:24:30|1195.4|1194.6|1194.8|1194|1195.4|1194.6|1194.4|1194|5434
1643361880000|2022-01-28 09:24:40|1194.6|1194.2|1194.4|1194|1194.8|1194.6|1193.6|1193.2|4146
1643361890000|2022-01-28 09:24:50|1194.2|1193.8|1193.8|1193.2|1194.4|1194|1193.6|1193.2|0
1643361900000|2022-01-28 09:25:00|1193.6|1193.4|1193.8|1193.6|1193.8|1193.6|1193|1192.6|6313
1643361910000|2022-01-28 09:25:10|1193.6|1193.4|1194.2|1193.8|1194.8|1194.2|1193.6|1193.2|10326
1643361920000|2022-01-28 09:25:20|1194|1193.6|1194|1193.6|1194.4|1193.8|1193.8|1193.4|0
1643361930000|2022-01-28 09:25:30|1194.2|1193.4|1194.4|1193.8|1194.6|1194|1194|1193.4|330
1643361940000|2022-01-28 09:25:40|1194.2|1194|1194|1193.6|1194.4|1194|1193.8|1193.4|2188
1643361950000|2022-01-28 09:25:50|1193.8|1193.4|1193.2|1192.6|1194|1193.4|1193|1192.6|4160
1643361960000|2022-01-28 09:26:00|1193|1192.4|1192.6|1192.2|1193.2|1192.6|1192.4|1191.8|3054
1643361970000|2022-01-28 09:26:10|1192.8|1192.4|1193.8|1193.2|1193.8|1193.4|1192.8|1192.2|9615
1643361980000|2022-01-28 09:26:20|1193.6|1193.4|1193.6|1193.4|1193.6|1193.4|1193.6|1193.2|956
1643361990000|2022-01-28 09:26:30|1193.4|1193|1194.4|1194|1194.4|1194|1193.2|1192.8|8864
1643362000000|2022-01-28 09:26:40|1194.2|1193.8|1194.6|1194.2|1194.8|1194.2|1194.2|1193.8|847
1643362010000|2022-01-28 09:26:50|1194.4|1194|1193.8|1193.2|1194.4|1194|1193.8|1193.2|2394
1643362020000|2022-01-28 09:27:00|1193.6|1193.4|1192.8|1192.2|1193.8|1193.4|1192.6|1192.2|11053
1643362030000|2022-01-28 09:27:10|1192.6|1192.4|1192.6|1191.8|1192.6|1192.4|1192.2|1191.6|900
1643362040000|2022-01-28 09:27:20|1192.8|1192|1192.8|1192.2|1193|1192.4|1192.4|1192|10835
1643362050000|2022-01-28 09:27:30|1192.6|1192|1192.2|1192|1192.6|1192|1192|1191.6|0
1643362060000|2022-01-28 09:27:40|1192.4|1192.2|1193|1192.4|1193|1192.6|1192.4|1192.2|1985
1643362070000|2022-01-28 09:27:50|1192.8|1192.6|1192.2|1191.8|1193|1192.6|1192.2|1191.8|1840
1643362080000|2022-01-28 09:28:00|1192.4|1192|1192|1191.4|1192.4|1192|1191.6|1191.2|3856
1643362090000|2022-01-28 09:28:10|1191.8|1191.6|1192.2|1191.6|1192.4|1192.2|1191.8|1191.6|3868
1643362100000|2022-01-28 09:28:20|1192|1191.4|1190.6|1190|1192|1191.6|1190.4|1190|16923
1643362110000|2022-01-28 09:28:30|1190.4|1190.2|1190.6|1190|1190.6|1190.2|1190.4|1190|500
1643362120000|2022-01-28 09:28:40|1190.4|1189.8|1190.2|1189.8|1190.6|1190.2|1190.2|1189.6|8969
1643362130000|2022-01-28 09:28:50|1190.4|1190|1190.2|1189.8|1190.4|1190.2|1190.2|1189.8|4604
1643362140000|2022-01-28 09:29:00|1190.4|1190|1190.6|1190|1190.8|1190.4|1190.4|1190|3428
1643362150000|2022-01-28 09:29:10|1190.4||1190.4||1190.6||1190.4||0
1643362160000|2022-01-28 09:29:20|1190.2|1189.8|1189.8|1189.4|1190.4|1189.8|1189.6|1189.2|6659
1643362170000|2022-01-28 09:29:30|1189.6|1189.2|1188.2|1187.8|1189.6|1189.2|1188.2|1187.6|440
1643362180000|2022-01-28 09:29:40|1188.4|1188|1188.2|1187.8|1188.6|1188.2|1187.8|1187.2|28413
1643362190000|2022-01-28 09:29:50|1188.4|1187.6|1188|1187.4|1188.4|1188|1188|1187.4|2188
1643362200000|2022-01-28 09:30:00|1187.8|1187.6|1189|1188.6|1189.6|1189.2|1187.8|1187.6|15069
1643362210000|2022-01-28 09:30:10|1189.2|1188.4|1189.4|1189|1189.6|1189.2|1188.8|1188.4|1278
1643362220000|2022-01-28 09:30:20|1189.2|1188.8|1189.6|1189.2|1190|1189.4|1189.2|1188.8|14
1643362230000|2022-01-28 09:30:30|1189.4|1189.4|1189.8|1189.2|1190|1189.6|1189.2|1188.8|8633
1643362240000|2022-01-28 09:30:40|1189.6|1189|1189.4|1189.2|1189.8|1189.2|1189.4|1188.8|0
1643362250000|2022-01-28 09:30:50|1189.6|1189.4|1189.8|1189.4|1190|1189.6|1189.6|1189.2|1
1643362260000|2022-01-28 09:31:00|1190|1189.6|1190.4|1190|1190.8|1190.4|1190|1189.6|669
1643362270000|2022-01-28 09:31:10|1190.2|1189.8|1190.4|1189.8|1190.4|1190|1189.8|1189.2|347
1643362280000|2022-01-28 09:31:20|1190.2|1190|1190|1189.6|1190.6|1190|1190|1189.4|508
1643362290000|2022-01-28 09:31:30|1189.8|1189.4|1189.4|1189|1190|1189.4|1189.4|1188.8|429
1643362300000|2022-01-28 09:31:40|1189.2|1188.8|1189.2|1188.8|1189.2|1189|1189|1188.6|0
1643362310000|2022-01-28 09:31:50|1189|1188.6|1189.2|1188.6|1189.2|1188.8|1189|1188.6|1
1643362320000|2022-01-28 09:32:00|1189|1188.8|1188.8|1188.2|1189.2|1188.8|1188.6|1188.2|7438
1643362330000|2022-01-28 09:32:10|1188.6|1187.8|1189|1188.6|1189.8|1189.2|1187.8|1187.4|131817
1643362340000|2022-01-28 09:32:20|1188.8|1188.4|1188.2|1187.8|1188.8|1188.4|1188|1187.6|10774
1643362350000|2022-01-28 09:32:30|1188.4|1188|1188|1187.4|1188.6|1188|1187.6|1187.2|3375
1643362360000|2022-01-28 09:32:40|1188.2|1187.6|1188.2|1187.8|1188.4|1188|1188|1187.4|1717
1643362370000|2022-01-28 09:32:50|1188|1188|1188.8|1188.2|1189.4|1189|1188|1188|5190
1643362380000|2022-01-28 09:33:00|1188.6|1188|1188.8|1188.2|1189|1188.6|1188.4|1188|430
1643362390000|2022-01-28 09:33:10|1189|1188.4|1189.4|1188.8|1189.4|1189|1189|1188.4|531
1643362400000|2022-01-28 09:33:20|1189.2|1189|1189.8|1189.2|1189.8|1189.4|1189|1188.4|7925
1643362410000|2022-01-28 09:33:30|1190|1189.4|1189.6|1189.2|1190.2|1189.6|1189.6|1188.8|19002
1643362420000|2022-01-28 09:33:40|1189.4|1189|1189.8|1189.2|1190|1189.4|1189.4|1189|261
1643362430000|2022-01-28 09:33:50|1189.6|1189.4|1189.8|1189.4|1190|1189.6|1189.6|1189.4|0
1643362440000|2022-01-28 09:34:00|1190|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.4|0
1643362450000|2022-01-28 09:34:10|1189.8|1189.2|1189.8|1189.4|1190|1189.6|1189.6|1189.2|1375
1643362460000|2022-01-28 09:34:20|1190|1189.2|1191.6|1191|1191.6|1191|1189.6|1189.2|4545
1643362470000|2022-01-28 09:34:30|1191.8|1191.2|1191.4|1190.8|1191.8|1191.2|1191.2|1190.8|1
1643362480000|2022-01-28 09:34:40|1191.2|1190.6|1189.8|1189.2|1191.2|1190.8|1189.6|1189|23518
1643362490000|2022-01-28 09:34:50|1189.6|1189|1189|1188.6|1189.6|1189|1189|1188.6|0
1643362500000|2022-01-28 09:35:00|1188.8|1188.4|1189.8|1189.2|1190.2|1189.8|1188.8|1188.4|4433
1643362510000|2022-01-28 09:35:10|1190|1189.4|1189.4|1188.8|1190.2|1189.6|1189.4|1188.8|2502
1643362520000|2022-01-28 09:35:20|1189.2|1189|1189.2|1188.8|1189.8|1189.2|1189|1188.6|3779
1643362530000|2022-01-28 09:35:30|1189.4|1189|1189.2|1188.8|1189.8|1189.2|1189.2|1188.8|679
1643362540000|2022-01-28 09:35:40|1189|1188.6|1190|1189.6|1190|1189.6|1188.8|1188.4|5437
1643362550000|2022-01-28 09:35:50|1189.8|1189.4|1190|1189.4|1190|1189.8|1189.8|1189.4|951
1643362560000|2022-01-28 09:36:00|1189.8|1189.6|1189.2|1188.8|1189.8|1189.8|1189.2|1188.6|605
1643362570000|2022-01-28 09:36:10|1189|1188.6|1189.2|1188.6|1189.2|1188.8|1189|1188.4|2532
1643362580000|2022-01-28 09:36:20|1189|1188.4|1189.4|1188.8|1189.4|1189|1189|1188.4|0
1643362590000|2022-01-28 09:36:30|1189.2|1189|1189.4|1188.8|1189.4|1189|1189|1188.6|429
1643362600000|2022-01-28 09:36:40|1189.2|1188.6|1189.4|1188.8|1189.4|1189|1189.2|1188.6|0
1643362610000|2022-01-28 09:36:50|1189.2|1189|1189|1188.4|1189.2|1189|1189|1188.4|1184
1643362620000|2022-01-28 09:37:00|1188.8|1188.6|1188.4|1187.8|1188.8|1188.6|1188.2|1187.8|0
1643362630000|2022-01-28 09:37:10|1188.2|1187.6|1188.4|1187.8|1188.4|1188|1188|1187.6|5549
1643362640000|2022-01-28 09:37:20|1188.2|1188|1188|1187.6|1188.6|1188.2|1188|1187.6|3578
1643362650000|2022-01-28 09:37:30|1187.8|1187.4|1189|1188.4|1189|1188.6|1187.8|1187.4|20547
1643362660000|2022-01-28 09:37:40|1188.8|1188.6|1189.6|1188.8|1189.8|1189.4|1188.8|1188.2|14335
1643362670000|2022-01-28 09:37:50|1189.4|1189|1190|1189.6|1190.4|1189.8|1189.4|1189|1144
1643362680000|2022-01-28 09:38:00|1190.2|1189.8|1189|1188.6|1190.2|1189.8|1189|1188.6|4680
1643362690000|2022-01-28 09:38:10|1188.8|1188.4|1189|1188.6|1189|1188.8|1188.6|1188.2|456
1643362700000|2022-01-28 09:38:20|1188.8|1188.4|1189|1188.8|1189|1188.8|1188.8|1188.4|430
1643362710000|2022-01-28 09:38:30|1189.2|1189|1189.6|1189.2|1189.8|1189.4|1189.2|1188.8|3341
1643362720000|2022-01-28 09:38:40|1189.4|1189|1189.6|1189|1189.8|1189.4|1189.4|1189|429
1643362730000|2022-01-28 09:38:50|1189.8|1189.2|1190.6|1190.2|1190.8|1190.2|1189.6|1189.2|6773
1643362740000|2022-01-28 09:39:00|1190.4|1190|1189.2|1188.6|1190.6|1190|1189|1188.4|12099
1643362750000|2022-01-28 09:39:10|1189.4|1188.8|1189.6|1189|1189.6|1189.4|1189.4|1188.8|2079
1643362760000|2022-01-28 09:39:20|1189.4|1189.2|1189.4|1189|1189.6|1189.2|1189.2|1189|2735
1643362770000|2022-01-28 09:39:30|1189.6|1189.2|1189.2|1188.6|1190|1189.6|1189|1188.6|8284
1643362780000|2022-01-28 09:39:40|1189|1188.8|1189|1188.6|1189|1188.8|1189|1188.4|0
1643362790000|2022-01-28 09:39:50|1189.2|1188.8|1190.6|1190.2|1190.6|1190.2|1189.2|1188.8|2506
1643362800000|2022-01-28 09:40:00|1190.8|1190.4|1190.8|1190.2|1190.8|1190.4|1190.6|1190.2|956
1643362810000|2022-01-28 09:40:10|1190.6|1190|1190.8|1190.4|1190.8|1190.6|1190.2|1190|1429
1643362820000|2022-01-28 09:40:20|1191|1190.6|1189.4|1189|1191.8|1191.4|1189.4|1189|40316
1643362830000|2022-01-28 09:40:30|1189.6|1189.2|1190|1189.4|1190.2|1189.8|1189.4|1189.2|4373
1643362840000|2022-01-28 09:40:40|1190.2|1189.6|1190.4|1190|1190.4|1190.2|1190.2|1189.6|3516
1643362850000|2022-01-28 09:40:50|1190.2|1189.8|1189.6|1189.4|1190.2|1189.8|1189.6|1189|26970
1643362860000|2022-01-28 09:41:00|1189.8|1189.2|1189.4|1189|1189.8|1189.4|1189.2|1188.8|9366
1643362870000|2022-01-28 09:41:10|1189.6|1189.2|1189.2|1188.8|1190|1189.6|1188.6|1188.2|73374
1643362880000|2022-01-28 09:41:20|1189|1188.6|1189|1188.6|1189.2|1188.8|1188.8|1188.4|1852
1643362890000|2022-01-28 09:41:30|1189.2|1188.8|1189.6|1189|1189.6|1189.2|1189.2|1188.8|4716
1643362900000|2022-01-28 09:41:40|1189.4|1188.8|1189.8|1189.2|1189.8|1189.4|1189.2|1188.6|1112
1643362910000|2022-01-28 09:41:50|1189.6|1189|1190.2|1189.8|1190.4|1190|1189.6|1189|234
1643362920000|2022-01-28 09:42:00|1190|1189.6|1190.4|1190|1190.4|1190.2|1189.8|1189.4|12538
1643362930000|2022-01-28 09:42:10|1190.6|1189.8|1190.6|1190.2|1190.6|1190.4|1190.4|1189.8|2127
1643362940000|2022-01-28 09:42:20|1190.4|1190.4|1190.6|1190.2|1190.6|1190.4|1190.4|1190|429
1643362950000|2022-01-28 09:42:30|1190.8|1190.4|1190.6|1190.4|1190.8|1190.4|1190.6|1190.2|1131
1643362960000|2022-01-28 09:42:40|1190.8|1190.6|1191.4|1191|1191.6|1191|1190.8|1190.6|523
1643362970000|2022-01-28 09:42:50|1191.6|1191.2|1191.4|1191|1192|1191.8|1191.4|1191|2736
1643362980000|2022-01-28 09:43:00|1191.2|1190.8|1192.4|1192|1192.8|1192.4|1191.2|1190.8|3581
1643362990000|2022-01-28 09:43:10|1192.6|1192.2|1192.6|1192.2|1192.8|1192.2|1192.4|1192|3972
1643363000000|2022-01-28 09:43:20|1192.8|1192.4|1192.8|1192.4|1192.8|1192.6|1192.6|1192.2|2500
1643363010000|2022-01-28 09:43:30|1192.6|1192.2|1193|1192.4|1193.2|1192.8|1192.6|1192.2|6419
1643363020000|2022-01-28 09:43:40|1192.8|1192.6|1193.2|1192.8|1193.4|1193|1192.8|1192.4|1000
1643363030000|2022-01-28 09:43:50|1193.4|1193|1193|1192.4|1193.4|1193|1192.8|1192.2|2919
1643363040000|2022-01-28 09:44:00|1192.8|1192.6|1193.2|1192.8|1193.4|1193|1192.6|1192.4|20
1643363050000|2022-01-28 09:44:10|1193|1192.6|1193.2|1192.8|1193.2|1192.8|1192.8|1192.6|1852
1643363060000|2022-01-28 09:44:20|1193|1193|1193.8|1193.4|1193.8|1193.4|1193|1192.8|1276
1643363070000|2022-01-28 09:44:30|1194|1193.6|1194|1193.6|1194|1193.8|1194|1193.4|321
1643363080000|2022-01-28 09:44:40|1193.8|1193.4|1194|1193.6|1194|1193.6|1193.8|1193.4|0
1643363090000|2022-01-28 09:44:50|1194.2|1193.8|1195.2|1194.6|1195.2|1194.8|1194.2|1193.8|5541
1643363100000|2022-01-28 09:45:00|1195|1194.4|1194.8|1194.4|1195.2|1194.8|1194.8|1194.2|953
1643363110000|2022-01-28 09:45:10|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.4|1193.8|1486
1643363120000|2022-01-28 09:45:20|1195|1194.6|1195.4|1194.8|1195.4|1195|1195|1194.4|2752
1643363130000|2022-01-28 09:45:30|1195.2|1195|1195.2|1194.6|1195.6|1195|1195.2|1194.6|427
1643363140000|2022-01-28 09:45:40|1195.4|1194.8|1195.4|1194.8|1195.6|1195.2|1195.2|1194.8|951
1643363150000|2022-01-28 09:45:50|1195.2|1195|1195.4|1194.8|1195.4|1195|1195.2|1194.6|0
1643363160000|2022-01-28 09:46:00|1195.2|1194.6|1194.2|1193.8|1195.2|1194.6|1194.2|1193.6|0
1643363170000|2022-01-28 09:46:10|1194|1193.6|1194|1193.6|1194.4|1193.8|1193.8|1193.4|0
1643363180000|2022-01-28 09:46:20|1194.2|1193.4|1194|1193.6|1194.4|1193.8|1194|1193.4|1458
1643363190000|2022-01-28 09:46:30|1193.8|1193.4|1192.8|1192.4|1194|1193.4|1192.6|1192.2|1879
1643363200000|2022-01-28 09:46:40|1192.6|1192.2|1192.8|1192.4|1192.8|1192.4|1192.2|1191.6|19470
1643363210000|2022-01-28 09:46:50|1193|1192.6|1193|1192.4|1193|1192.6|1192.4|1192.2|6650
1643363220000|2022-01-28 09:47:00|1193.2|1192.6|1193.2|1192.8|1193.2|1192.8|1192.8|1192.4|151
1643363230000|2022-01-28 09:47:10|1193.4|1193|1194.2|1193.6|1194.2|1193.6|1193.4|1193|312
1643363240000|2022-01-28 09:47:20|1193.8|1193.4|1194|1193.6|1194.2|1193.6|1193.6|1193.2|6276
1643363250000|2022-01-28 09:47:30|1194.2|1193.8|1195.2|1194.6|1195.2|1194.6|1194.2|1193.6|14535
1643363260000|2022-01-28 09:47:40|1195|1194.4|1195.2|1194.8|1195.2|1194.8|1194.8|1194.4|5358
1643363270000|2022-01-28 09:47:50|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195|1194.6|5058
1643363280000|2022-01-28 09:48:00|1195.4|1195|1196.2|1195.8|1196.4|1195.8|1195.4|1195|2104
1643363290000|2022-01-28 09:48:10|1196.4|1195.6|1194.6|1194|1196.4|1195.6|1194.4|1194|3468
1643363300000|2022-01-28 09:48:20|1194.4|1194.2|1194|1193.4|1194.6|1194.2|1194|1193.4|3794
1643363310000|2022-01-28 09:48:30|1193.8|1193.6|1194.2|1193.8|1194.4|1194|1193.8|1193.4|549
1643363320000|2022-01-28 09:48:40|1194.6|1194|1194.4|1194|1194.8|1194.2|1194.4|1194|1460
1643363330000|2022-01-28 09:48:50|1194.6|1194.2|1194.6|1194.2|1194.8|1194.2|1194.6|1194|0
1643363340000|2022-01-28 09:49:00|1194.4|1194|1194|1193.6|1194.8|1194.2|1193.8|1193.4|4942
1643363350000|2022-01-28 09:49:10|1194.2|1193.4|1194.4|1194|1194.6|1194.2|1194.2|1193.4|3374
1643363360000|2022-01-28 09:49:20|1194.2|1193.8|1194.4|1194|1194.6|1194|1194.2|1193.6|1915
1643363370000|2022-01-28 09:49:30|1194.6|1193.8|1193.8|1193.2|1194.6|1194|1193.6|1193|3939
1643363380000|2022-01-28 09:49:40|1193.6|1193|1192.8|1192.2|1193.6|1193|1192.8|1192.2|428
1643363390000|2022-01-28 09:49:50|1192.6|1192.4|1193.6|1193|1193.6|1193|1192.6|1192|9439
1643363400000|2022-01-28 09:50:00|1193.4|1192.8|1193.4|1193|1193.8|1193.6|1193.2|1192.6|14703
1643363410000|2022-01-28 09:50:10|1193.6|1193.2|1193.6|1193.2|1194.2|1193.8|1193.6|1193|2672
1643363420000|2022-01-28 09:50:20|1193.8|1193|1193.8|1193.4|1193.8|1193.4|1193.6|1193|1
1643363430000|2022-01-28 09:50:30|1193.6|1193.2|1193.6|1193|1193.8|1193.4|1193.4|1192.8|4445
1643363440000|2022-01-28 09:50:40|1193.4|1192.8|1193.8|1193.4|1194|1193.6|1193.4|1192.8|148
1643363450000|2022-01-28 09:50:50|1194|1193.6|1194.4|1194|1194.4|1194|1194|1193.4|428
1643363460000|2022-01-28 09:51:00|1194.6|1194.2|1194.6|1194.4|1194.6|1194.4|1194.6|1194.2|194
1643363470000|2022-01-28 09:51:10||1194.2||1194.2||1194.4||1194.2|0
1643363480000|2022-01-28 09:51:20|1194.8|1194.4|1195.4|1195|1195.4|1195|1194.6|1194.4|1805
1643363490000|2022-01-28 09:51:30|1195.6|1195.2|1195|1194.6|1195.8|1195.4|1195|1194.6|3260
1643363500000|2022-01-28 09:51:40|1195.2|1194.8|1195.2|1194.8|1195.6|1195|1195|1194.8|1748
1643363510000|2022-01-28 09:51:50|1195.6|1195|1195.6|1195.2|1195.8|1195.6|1195.4|1195|1041
1643363520000|2022-01-28 09:52:00|1195.4|1195|1195|1194.6|1195.4|1195|1194.8|1194.4|810
1643363530000|2022-01-28 09:52:10|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.6|1194|694
1643363540000|2022-01-28 09:52:20|1195.2|1195|1195.8|1195.4|1196|1195.4|1195|1194.6|1132
1643363550000|2022-01-28 09:52:30|1196|1195.6|1196.2|1195.8|1196.4|1196|1196|1195.6|1333
1643363560000|2022-01-28 09:52:40|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.2|1195.8|1444
1643363570000|2022-01-28 09:52:50|1196.4|1196|1196.4|1196|1196.4|1196.2|1196|1195.8|10583
1643363580000|2022-01-28 09:53:00|1196.2|1195.8|1196.6|1196.2|1196.6|1196.4|1196.2|1195.8|2503
1643363590000|2022-01-28 09:53:10|1196.4|1196|1196.6|1196|1196.8|1196.2|1196.4|1196|1014
1643363600000|2022-01-28 09:53:20|1196.8|1196.2|1197.8|1197.4|1197.8|1197.4|1196.6|1196|39371
1643363610000|2022-01-28 09:53:30|1197.6|1197.2|1196.8|1196.6|1197.8|1197.4|1196.8|1196.4|5
1643363620000|2022-01-28 09:53:40|1196.6|1196.4|1196.6|1196|1197|1196.6|1196.4|1196|2722
1643363630000|2022-01-28 09:53:50|1196.4|1196.2|1196.8|1196.4|1197|1196.4|1196.4|1196|502
1643363640000|2022-01-28 09:54:00|1197|1196.6|1197.4|1196.8|1197.4|1196.8|1196.8|1196.2|1981
1643363650000|2022-01-28 09:54:10|1197.2|1196.6|1196.8|1196.2|1197.2|1196.6|1196.8|1196.2|817
1643363660000|2022-01-28 09:54:20|1196.6|1196.4|1196.4|1196.2|1196.8|1196.4|1196.2|1196|1339
1643363670000|2022-01-28 09:54:30|1196.6|1196.4|1196.8|1196.4|1197|1196.6|1196.6|1196.2|4061
1643363680000|2022-01-28 09:54:40|1197|1196.6|1197|1196.6|1197|1196.6|1196.8|1196.4|631
1643363690000|2022-01-28 09:54:50|1197.2|1196.4|1197.6|1197.2|1197.6|1197.2|1197|1196.4|244
1643363700000|2022-01-28 09:55:00|1197.8|1197|1197.4|1196.8|1197.8|1197.4|1196.8|1196.6|14700
1643363710000|2022-01-28 09:55:10|1197.6|1197|1197|1196.4|1197.6|1197.2|1196.8|1196.2|4789
1643363720000|2022-01-28 09:55:20|1196.8|1196.2|1196.2|1195.8|1196.8|1196.4|1196|1195.6|9446
1643363730000|2022-01-28 09:55:30|1196|1195.6|1196.4|1195.8|1196.4|1195.8|1195.8|1195.4|2864
1643363740000|2022-01-28 09:55:40||1195.6||1195.8||1195.8||1195.6|0
1643363750000|2022-01-28 09:55:50|1196.2|1195.6|1196.8|1196.2|1196.8|1196.2|1196|1195.6|2102
1643363760000|2022-01-28 09:56:00|1196.6|1196|1196.6|1196|1196.6|1196.2|1196.4|1195.8|2037
1643363770000|2022-01-28 09:56:10|1196.4|1195.8|1196.2|1195.8|1196.4|1195.8|1196.2|1195.8|405
1643363780000|2022-01-28 09:56:20|1196|1195.6|1196|1195.4|1196|1195.6|1196|1195.4|0
1643363790000|2022-01-28 09:56:30|1196.2|1195.6|1195.8|1195.4|1196.2|1195.6|1195.8|1195.4|0
1643363800000|2022-01-28 09:56:40|1196|1195.6|1195.2|1194.6|1196|1195.6|1195|1194.6|2754
1643363810000|2022-01-28 09:56:50|1195|1194.4|1195|1194.4|1195.2|1194.4|1194.6|1194.2|698
1643363820000|2022-01-28 09:57:00|1194.8|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|500
1643363830000|2022-01-28 09:57:10|1195|1194.2|1194.4|1194|1195|1194.2|1194.4|1194|1360
1643363840000|2022-01-28 09:57:20|1194.6|1193.8|1194.4|1193.8|1194.8|1194.4|1194.4|1193.8|3770
1643363850000|2022-01-28 09:57:30|1194.6|1194|1194.4|1193.8|1194.6|1194.2|1194.4|1193.8|2586
1643363860000|2022-01-28 09:57:40|1194.2|1194|1194.4|1194|1194.4|1194|1194.2|1193.8|1240
1643363880000|2022-01-28 09:58:00|1194.6|1194.2|1194.2|1193.6|1194.8|1194.2|1194|1193.4|4047
1643363890000|2022-01-28 09:58:10|1194|1193.4|1194|1193.4|1194.2|1193.4|1193.8|1193.2|0
1643363900000|2022-01-28 09:58:20||1193.6||1193.6||1193.6||1193.6|0
1643363910000|2022-01-28 09:58:30|1193.8|1193.4|1194.8|1194.2|1194.8|1194.2|1193.8|1193.2|4869
1643363920000|2022-01-28 09:58:40|1194.6|1194.4|1195.4|1195|1195.4|1195|1194.6|1194|3986
1643363930000|2022-01-28 09:58:50|1195.6|1195.2|1195.8|1195.2|1195.8|1195.4|1195.6|1195.2|1298
1643363940000|2022-01-28 09:59:00|1195.6|1195.4|1195.8|1195.4|1195.8|1195.4|1195.6|1195.4|8
1643363950000|2022-01-28 09:59:10|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.6|1195.2|4356
1643363960000|2022-01-28 09:59:20|1195.6|1195.2|1195.4|1195|1195.6|1195.4|1195.4|1195|1242
1643363970000|2022-01-28 09:59:30|1195.2|1194.8|1196|1195.4|1196|1195.4|1195|1194.4|2607
1643363980000|2022-01-28 09:59:40||1195.6||1195.4||1195.6||1195.4|0
1643363990000|2022-01-28 09:59:50||1195.6||1195.6||1195.6||1195.6|0
1643364000000|2022-01-28 10:00:00|1195.8|1195.4|1195.4|1194.8|1196|1195.6|1195.4|1194.8|3506
1643364010000|2022-01-28 10:00:10|1195.2|1194.6|1195.4|1194.6|1195.6|1194.6|1195.2|1194.6|900
1643364020000|2022-01-28 10:00:20|1195.2|1194.4|1195.2|1194.6|1195.2|1194.6|1194.8|1194.2|1232
1643364030000|2022-01-28 10:00:30|1195.4|1194.8|1195.6|1195|1195.6|1195|1195.4|1194.8|273
1643364040000|2022-01-28 10:00:40|1195.4||1195.4||1195.4||1195.4||0
1643364050000|2022-01-28 10:00:50|1195.2|1194.8|1195.4|1194.8|1195.4|1195|1195|1194.6|3539
1643364060000|2022-01-28 10:01:00|1195|1194.6|1196|1195.6|1196|1195.6|1195|1194.6|3132
1643364070000|2022-01-28 10:01:10|1196.2|1195.8|1196.2|1195.8|1196.4|1195.8|1196|1195.6|2004
1643364090000|2022-01-28 10:01:30|1196||1196||1196||1196||0
1643364100000|2022-01-28 10:01:40|1196.2|1196|1196.2|1195.6|1196.4|1196|1196.2|1195.6|3610
1643364110000|2022-01-28 10:01:50|1196||1196||1196||1196||0
1643364120000|2022-01-28 10:02:00|1195.8|1195.4|1196|1195.4|1196|1195.6|1195.4|1194.8|6316
1643364130000|2022-01-28 10:02:10|1196.2|1195.6|1196.2|1195.6|1196.4|1196|1196|1195.4|11289
1643364140000|2022-01-28 10:02:20|1196|1195.4|1195|1194.6|1196.2|1195.4|1195|1194.4|4679
1643364150000|2022-01-28 10:02:30|1194.8|1194.4|1194.6|1194|1194.8|1194.4|1194.4|1194|1000
1643364170000|2022-01-28 10:02:50|1194.4|1193.8|1195.4|1194.8|1195.4|1194.8|1194.2|1193.8|12582
1643364180000|2022-01-28 10:03:00|1195.2|1194.6|1195|1194.4|1195.2|1194.6|1194.6|1194|953
1643364190000|2022-01-28 10:03:10|1194.8|1194.2|1194.2|1193.6|1194.8|1194.2|1194.2|1193.6|0
1643364200000|2022-01-28 10:03:20|1194|1193.4|1194|1193.2|1194|1193.6|1194|1193.2|0
1643364210000|2022-01-28 10:03:30|1193.8|1193|1194|1193.6|1194|1193.6|1193.6|1193|2397
1643364220000|2022-01-28 10:03:40|1193.8|1193.8|1194|1193.4|1194|1193.8|1193.8|1193.4|0
1643364230000|2022-01-28 10:03:50||1193.6||1193.4||1193.6||1193.4|0
1643364240000|2022-01-28 10:04:00|1193.8|1193.6|1194.4|1194|1194.4|1194|1193.6|1193.2|896
1643364250000|2022-01-28 10:04:10|1194.6|1194.2|1194.8|1194.2|1195|1194.6|1194.4|1194.2|7861
1643364260000|2022-01-28 10:04:20|1194.6|1194.4|1194.8|1194.4|1194.8|1194.4|1194.4|1194|1607
1643364270000|2022-01-28 10:04:30|1194.6||1194.8||1194.8||1194.6||0
1643364280000|2022-01-28 10:04:40|1195|1194.6|1195|1194.6|1195|1194.6|1195|1194.6|0
1643364290000|2022-01-28 10:04:50|1194.8|1194.8|1195|1194.6|1195|1194.8|1194.8|1194.4|12409
1643364300000|2022-01-28 10:05:00||1194.8||1194.6||1194.8||1194.6|2275
1643364310000|2022-01-28 10:05:10|1194.8|1194.4|1194.6|1194.2|1195|1194.4|1194.4|1194|2177
1643364320000|2022-01-28 10:05:20|1194.8|1194.4|1195|1194.6|1195|1194.8|1194.8|1194.4|1407
1643364330000|2022-01-28 10:05:30|1194.8||1195||1195||1194.8||298
1643364340000|2022-01-28 10:05:40|1194.8|1194.8|1195|1194.6|1195|1194.8|1194.8|1194.6|4522
1643364350000|2022-01-28 10:05:50|1194.8|1194.4|1194.4|1193.8|1195|1194.6|1194.4|1193.8|2876
1643364360000|2022-01-28 10:06:00|1194.2|1193.6|1194|1193.6|1194.4|1193.8|1194|1193.4|0
1643364370000|2022-01-28 10:06:10|1194.2|1193.8|1194.8|1194.4|1194.8|1194.4|1194.2|1193.8|1821
1643364380000|2022-01-28 10:06:20|1195|1194.6|1195|1194.8|1195|1194.8|1194.8|1194.6|10798
1643364390000|2022-01-28 10:06:30|1195.2|1194.6|1195|1194.6|1195.2|1194.8|1194.8|1194.6|1568
1643364400000|2022-01-28 10:06:40|1194.8|1194.8|1195|1194.8|1195|1194.8|1194.8|1194.6|7742
1643364410000|2022-01-28 10:06:50|1194.8|1194.6|1195|1194.6|1195|1194.8|1194.8|1194.6|977
1643364420000|2022-01-28 10:07:00|1195.2|1194.8|1195.8|1195.6|1195.8|1195.6|1195.2|1194.6|2835
1643364430000|2022-01-28 10:07:10|1195.6|1195.4|1196|1195.4|1196.2|1195.8|1195.6|1195.2|1425
1643364440000|2022-01-28 10:07:20|1195.8|1195.6|1195.8|1195.4|1195.8|1195.6|1195.8|1195.4|2400
1643364450000|2022-01-28 10:07:30|1195.6|1195.2|1195.6|1195.2|1195.8|1195.4|1195.2|1194.6|1455
1643364460000|2022-01-28 10:07:40|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.6|1195.2|51
1643364470000|2022-01-28 10:07:50|1195.8|1195.4|1195.8|1195.2|1195.8|1195.4|1195.6|1195.2|523
1643364480000|2022-01-28 10:08:00|1195.6|1195.4|1196.2|1195.6|1196.2|1195.8|1195.4|1195.2|2438
1643364490000|2022-01-28 10:08:10|1196|1195.8|1196.2|1195.8|1196.2|1195.8|1195.8|1195.6|1440
1643364500000|2022-01-28 10:08:20|1196|1195.6|1195.8|1195.6|1196.2|1195.8|1195.8|1195.6|2543
1643364510000|2022-01-28 10:08:30|1195.6|1195.4|1196|1195.4|1196|1195.6|1195.4|1194.8|6627
1643364520000|2022-01-28 10:08:40|1196.2|1195.6|1196|1195.6|1196.2|1195.8|1196|1195.6|0
1643364530000|2022-01-28 10:08:50|1196.2|1195.8|1195.8|1195.2|1196.4|1196|1195.8|1195.2|20869
1643364540000|2022-01-28 10:09:00|1195.6|1195.4|1195.2|1195|1195.6|1195.4|1195.2|1195|17831
1643364550000|2022-01-28 10:09:10|1195.4|1195.2|1195.2|1195|1195.4|1195.2|1195.2|1195|1618
1643364560000|2022-01-28 10:09:20|1195|1194.8|1194.8|1194.6|1195|1194.8|1194.8|1194.4|833
1643364570000|2022-01-28 10:09:30|1194.6|1194.4|1195|1194.4|1195|1194.6|1194.4|1194.2|3625
1643364580000|2022-01-28 10:09:40|1194.8|1194.2|1194.4|1193.8|1195|1194.2|1194.2|1193.8|807
1643364590000|2022-01-28 10:09:50||1194||1194||1194||1194|0
1643364600000|2022-01-28 10:10:00|1194.6|1194.2|1195|1194.6|1195.2|1194.8|1194.4|1194|1447
1643364610000|2022-01-28 10:10:10|1195.2|1194.8|1195.2|1194.8|1195.2|1194.8|1195|1194.6|1471
1643364620000|2022-01-28 10:10:20|1195.4|1194.6|1195.8|1195.4|1196|1195.4|1195.2|1194.6|3967
1643364630000|2022-01-28 10:10:30|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.6|1195.2|0
1643364640000|2022-01-28 10:10:40|1195.6|1195.2|1195.4|1195|1195.8|1195.4|1195.4|1195|2541
1643364650000|2022-01-28 10:10:50|1195.2|1195.2|1195.8|1195.4|1195.8|1195.4|1195.2|1194.8|5145
1643364660000|2022-01-28 10:11:00|1196|1195.6|1195.8|1195.6|1196|1195.8|1195.8|1195.4|904
1643364670000|2022-01-28 10:11:10|1196|1195.4|1195.8|1195.4|1196|1195.4|1195.6|1195.2|1722
1643364680000|2022-01-28 10:11:20|1195.6|1195.2|1196|1195.8|1196|1195.8|1195.4|1195|1213
1643364690000|2022-01-28 10:11:30|1196.2|1195.6|1196|1195.6|1196.2|1195.6|1196|1195.4|1349
1643364700000|2022-01-28 10:11:40|1196.2|1195.8|1196|1195.6|1196.4|1196|1195.8|1195.4|1224
1643364710000|2022-01-28 10:11:50|1196.2|1195.8|1196.6|1196|1196.6|1196.2|1196.2|1195.8|11781
1643364720000|2022-01-28 10:12:00|1196.4|1195.8|1196.4|1195.8|1196.4|1196|1196|1195.8|0
1643364730000|2022-01-28 10:12:10|1196.2|1196|1196.4|1196|1196.4|1196|1196.2|1195.8|0
1643364740000|2022-01-28 10:12:20|1196.2|1196.2|1196.4|1196|1196.6|1196.2|1196.2|1196|1534
1643364750000|2022-01-28 10:12:30|1196.2|1195.8|1196.2|1195.8|1196.4|1196|1196|1195.8|2281
1643364760000|2022-01-28 10:12:40|1196|1196|1195.4|1195|1196|1196|1195.4|1195|3495
1643364770000|2022-01-28 10:12:50|1195.2|1195.2|1195.4|1195|1195.4|1195.2|1195.2|1195|1906
1643364780000|2022-01-28 10:13:00|1195.2|1194.8|1194.6|1194.2|1195.6|1195.2|1194.6|1194.2|9250
1643364790000|2022-01-28 10:13:10|1194.4|1194|1193.8|1193.2|1194.6|1194.2|1193.6|1193.2|1927
1643364800000|2022-01-28 10:13:20|1193.6|1193.4|1193.2|1192.6|1193.6|1193.4|1193.2|1192.6|3401
1643364810000|2022-01-28 10:13:30|1193.4|1192.8|1193.2|1192.8|1193.6|1193|1192.8|1192.4|19959
1643364820000|2022-01-28 10:13:40|1193|1192.6|1193.8|1193.4|1193.8|1193.4|1193|1192.6|2331
1643364830000|2022-01-28 10:13:50|1194|1193.6|1194.8|1194.2|1194.8|1194.4|1194|1193.6|7672
1643364840000|2022-01-28 10:14:00|1194.6|1194.4|1195|1194.6|1195.2|1194.8|1194.6|1194.2|0
1643364850000|2022-01-28 10:14:10|1194.8|1194.4|1194.4|1194|1194.8|1194.4|1194.2|1193.8|2529
1643364860000|2022-01-28 10:14:20|1194.2|1193.8|1194.2|1194|1194.2|1194|1194.2|1193.8|0
1643364870000|2022-01-28 10:14:30|1194|1193.8|1194.6|1194|1194.6|1194|1194|1193.6|1677
1643364880000|2022-01-28 10:14:40|1194.4|1193.8|1195|1194.4|1195|1194.4|1194.4|1193.8|550
1643364890000|2022-01-28 10:14:50|1194.8|1194.2|1194.2|1193.8|1194.8|1194.2|1194.2|1193.6|0
1643364900000|2022-01-28 10:15:00|1194|1193.6|1193.6|1193.2|1194.2|1193.6|1193.2|1192.8|2490
1643364910000|2022-01-28 10:15:10|1193.4|1193|1193.8|1193.4|1194.2|1193.8|1193.4|1193|6700
1643364920000|2022-01-28 10:15:20|1194|1193.6|1192.8|1192.2|1194|1193.6|1192.6|1192.2|16943
1643364930000|2022-01-28 10:15:30|1192.6|1192.4|1192.4|1192|1192.6|1192.4|1192.4|1191.8|2106
1643364940000|2022-01-28 10:15:40|1192.6|1192.2|1193|1192.6|1193|1192.8|1192.6|1192.2|1475
1643364950000|2022-01-28 10:15:50|1192.8|1192.4|1192.8|1192.2|1193|1192.4|1192.4|1191.8|1809
1643364960000|2022-01-28 10:16:00|1193|1192.4|1192.8|1192.2|1193|1192.8|1192.8|1192.2|900
1643364970000|2022-01-28 10:16:10|1192.6|1192|1193|1192.4|1193|1192.6|1192.4|1192|633
1643364980000|2022-01-28 10:16:20|1192.8|1192.2|1192.6|1192|1192.8|1192.2|1192.4|1191.8|1485
1643364990000|2022-01-28 10:16:30|1192.4|1192.2|1192|1191.6|1192.4|1192.2|1191.8|1191.2|2111
1643365000000|2022-01-28 10:16:40|1192.2|1191.4|1190.8|1190.4|1192.2|1191.4|1190.8|1190.2|2086
1643365010000|2022-01-28 10:16:50|1191|1190.2|1190.8|1190.4|1191|1190.4|1190.4|1190|0
1643365020000|2022-01-28 10:17:00|1190.6|1190.2|1191.2|1190.6|1191.4|1190.8|1190.6|1190|10527
1643365030000|2022-01-28 10:17:10|1191.4|1190.8|1191.4|1191|1191.6|1191|1191.2|1190.6|0
1643365040000|2022-01-28 10:17:20|1191.6|1191.2|1191.8|1191.2|1192.2|1191.8|1191.6|1191.2|2547
1643365050000|2022-01-28 10:17:30|1191.6|1191.4|1191.6|1191.2|1191.6|1191.4|1191.6|1191|1473
1643365060000|2022-01-28 10:17:40|1191.4|1191|1191.6|1191|1191.8|1191.2|1191.2|1190.8|1353
1643365070000|2022-01-28 10:17:50||1191.2||1191||1191.2||1191|0
1643365080000|2022-01-28 10:18:00|1191.8|1191.2|1192.4|1191.8|1192.4|1192.2|1191.8|1191.2|4972
1643365090000|2022-01-28 10:18:10|1192.2|1192|1192.6|1192.2|1192.8|1192.4|1192.2|1191.6|1926
1643365100000|2022-01-28 10:18:20|1192.8|1192|1192.8|1192.4|1193.2|1192.8|1192.8|1192|2960
1643365110000|2022-01-28 10:18:30|1193|1192.6|1192.6|1192.2|1193|1192.6|1192.6|1192.2|1748
1643365120000|2022-01-28 10:18:40|1193|1192.4|1192|1191.6|1193|1192.6|1191.8|1191.4|107242
1643365130000|2022-01-28 10:18:50|1192.2|1191.4|1190.8|1190.2|1192.2|1191.6|1190.6|1190|8942
1643365140000|2022-01-28 10:19:00|1190.6|1190.4|1190.6|1190.2|1191.2|1190.8|1190.6|1190|4385
1643365150000|2022-01-28 10:19:10|1190.8|1190.4|1191|1190.6|1191.4|1191|1190.6|1190.2|9262
1643365160000|2022-01-28 10:19:20|1190.8|1190.4|1191.2|1190.8|1191.4|1191|1190.8|1190.4|8958
1643365170000|2022-01-28 10:19:30|1191|1190.6|1191.2|1190.6|1191.2|1190.8|1190.8|1190.2|1583
1643365180000|2022-01-28 10:19:40|1191|1190.8|1191|1190.6|1191.4|1191|1191|1190.4|1003
1643365190000|2022-01-28 10:19:50|1190.8|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|429
1643365200000|2022-01-28 10:20:00|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.4|1190|4125
1643365210000|2022-01-28 10:20:10|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.2|1190|0
1643365220000|2022-01-28 10:20:20|1190.6|1190.2|1190.8|1190.2|1190.8|1190.4|1190.6|1190|1215
1643365230000|2022-01-28 10:20:30|1190.6|1190|1190.6|1190.2|1190.8|1190.2|1190.4|1190|200
1643365240000|2022-01-28 10:20:40|1190.4|1190|1190.2|1189.8|1190.4|1190|1190|1189.8|4030
1643365260000|2022-01-28 10:21:00|1190|1189.6|1189.6|1189|1190|1189.6|1189.4|1189|2687
1643365270000|2022-01-28 10:21:10|1189.8|1189.2|1190|1189.6|1190.2|1189.8|1189.8|1189|3902
1643365280000|2022-01-28 10:21:20|1190.2|1189.4|1190.2|1189.8|1190.2|1189.8|1190.2|1189.4|429
1643365290000|2022-01-28 10:21:30|1190.4|1190|1191.4|1190.8|1191.8|1191.2|1190.4|1190|12308
1643365300000|2022-01-28 10:21:40|1191.2|1190.6|1191.4|1190.8|1191.6|1191|1191|1190.6|1
1643365310000|2022-01-28 10:21:50|1191.2|1190.6|1191.2|1190.8|1191.4|1190.8|1191|1190.6|0
1643365320000|2022-01-28 10:22:00|1191|1190.6|1190.6|1190.2|1191|1190.6|1190.6|1190.2|625
1643365330000|2022-01-28 10:22:10|1190.4|1190|1191|1190.6|1191.2|1190.6|1190.4|1190|1202
1643365340000|2022-01-28 10:22:20|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191|1190.4|436
1643365350000|2022-01-28 10:22:30|1191.4|1191|1191.6|1191|1191.6|1191.2|1191.4|1190.8|183
1643365360000|2022-01-28 10:22:40|1191.4|1191.2|1191.8|1191.4|1191.8|1191.4|1191.4|1191.2|8087
1643365370000|2022-01-28 10:22:50|1191.6|1191.2|1191.2|1190.8|1191.6|1191.2|1191|1190.6|1866
1643365380000|2022-01-28 10:23:00|1191.4|1191|1192.4|1192|1192.6|1192.2|1191.2|1190.8|8025
1643365390000|2022-01-28 10:23:10|1192.2|1191.8|1192|1191.4|1192.4|1192|1191.8|1191.4|1348
1643365400000|2022-01-28 10:23:20|1191.8|1191.2|1191.8|1191.2|1192|1191.4|1191.6|1191|0
1643365410000|2022-01-28 10:23:30|1191.6|1191.4|1191.8|1191.4|1191.8|1191.4|1191.6|1191.4|0
1643365420000|2022-01-28 10:23:40|1192|1191.6|1192|1191.6|1192.2|1191.6|1191.8|1191.6|0
1643365430000|2022-01-28 10:23:50|1191.8|1191.4|1191.6|1191.2|1191.8|1191.4|1191.4|1190.8|1934
1643365440000|2022-01-28 10:24:00|1191.4|1191|1190.2|1189.8|1191.6|1191|1190.2|1189.8|3516
1643365450000|2022-01-28 10:24:10|1190.4|1190|1191.2|1190.6|1191.2|1190.8|1190.4|1190|7117
1643365460000|2022-01-28 10:24:20|1191|1190.2|1191|1190.6|1191|1190.6|1190.8|1190.2|0
1643365470000|2022-01-28 10:24:30|1191.2|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.8|6944
1643365480000|2022-01-28 10:24:40|1191.6|1190.8|1192|1191.6|1192|1191.6|1191.4|1190.8|1429
1643365490000|2022-01-28 10:24:50|1192.2|1191.4|1192|1191.6|1192.2|1191.6|1191.6|1191.2|1834
1643365500000|2022-01-28 10:25:00|1191.8|1191.4|1192|1191.4|1192.2|1191.6|1191.6|1191.2|2406
1643365510000|2022-01-28 10:25:10|1191.8|1191.6|1192.4|1192|1192.8|1192.2|1191.8|1191.6|2975
1643365520000|2022-01-28 10:25:20|1192.6|1192.2|1192.4|1191.8|1192.8|1192.2|1192|1191.6|262
1643365530000|2022-01-28 10:25:30|1192.2|1192|1192.2|1191.8|1192.4|1192|1192.2|1191.8|60
1643365540000|2022-01-28 10:25:40|1192.4|1192|1192.2|1191.6|1192.8|1192.2|1191.8|1191.2|4763
1643365550000|2022-01-28 10:25:50|1192|1191.4|1192.2|1191.6|1192.2|1191.8|1192|1191.4|537
1643365560000|2022-01-28 10:26:00|1192|1191.8|1192|1191.4|1192.2|1191.8|1191.6|1191.2|1329
1643365570000|2022-01-28 10:26:10|1191.8|1191.6|1192.2|1191.8|1192.2|1191.8|1191.8|1191.4|0
1643365580000|2022-01-28 10:26:20|1192|1191.6|1191.6|1191.4|1192.2|1191.6|1191.6|1191.2|0
1643365590000|2022-01-28 10:26:30|1191.8|1191.2|1191.4|1191|1191.8|1191.4|1191.4|1191|0
1643365600000|2022-01-28 10:26:40|1191.6|1191.2|1191.4|1191|1191.8|1191.4|1191.4|1191|1407
1643365610000|2022-01-28 10:26:50|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.4|1191|338
1643365620000|2022-01-28 10:27:00|1192|1191.6|1192|1191.6|1192.2|1192|1191.8|1191.4|240
1643365630000|2022-01-28 10:27:10|1191.8|1191.4|1192.2|1191.8|1192.2|1191.8|1191.6|1191.2|1981
1643365640000|2022-01-28 10:27:20||1191.6||1191.6||1191.6||1191.6|0
1643365650000|2022-01-28 10:27:30|1192|1191.4|1192|1191.6|1192.2|1191.6|1191.8|1191.4|0
1643365660000|2022-01-28 10:27:40|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|0
1643365670000|2022-01-28 10:27:50|1192|1191.6|1192.4|1192|1192.6|1192.2|1192|1191.6|2441
1643365680000|2022-01-28 10:28:00|1192.6|1192.2|1192.6|1192.4|1192.8|1192.4|1192.4|1192|0
1643365690000|2022-01-28 10:28:10|1192.8|1192.6|1193|1192.6|1193.2|1192.6|1192.6|1192.4|2072
1643365700000|2022-01-28 10:28:20|1192.8|1192.8|1193.4|1193|1193.6|1193.2|1192.8|1192.8|242
1643365710000|2022-01-28 10:28:30|1193.6|1192.8|1193|1192.6|1193.6|1193|1193|1192.6|8136
1643365720000|2022-01-28 10:28:40|1192.8|1192.4|1193|1192.6|1193|1192.6|1192.8|1192.4|1317
1643365730000|2022-01-28 10:28:50|1193.2|1192.8|1193|1192.8|1193.4|1192.8|1192.8|1192.2|35626
1643365740000|2022-01-28 10:29:00|1192.8|1192.6|1192.8|1192.2|1193|1192.6|1192.6|1192|971
1643365750000|2022-01-28 10:29:10|1192.6|1192.4|1192.2|1191.8|1192.8|1192.4|1192.2|1191.8|1515
1643365760000|2022-01-28 10:29:20|1192.4|1192|1192.2|1191.8|1192.4|1192.2|1192.2|1191.8|5471
1643365770000|2022-01-28 10:29:30|1192|1191.6|1191|1190.4|1192|1191.6|1191|1190.4|2778
1643365780000|2022-01-28 10:29:40|1190.8|1190.2|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|0
1643365790000|2022-01-28 10:29:50|1190.8|1190.4|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|3480
1643365800000|2022-01-28 10:30:00|1191.4|1191|1191.2|1191|1191.6|1191.2|1191.2|1190.6|43
1643365810000|2022-01-28 10:30:10|1191.4|1191.2|1191.6|1191|1191.6|1191.4|1191.4|1191|2006
1643365820000|2022-01-28 10:30:20|1191.4|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191|483
1643365830000|2022-01-28 10:30:30|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.6|1191|1289
1643365840000|2022-01-28 10:30:40|1192|1191.6|1192|1191.8|1192|1191.8|1192|1191.6|1962
1643365850000|2022-01-28 10:30:50||1191.6||1191.4||1191.6||1191.4|1501
1643365860000|2022-01-28 10:31:00|1191.8|1191.6|1191.8|1191.2|1192|1191.6|1191|1190.6|32640
1643365870000|2022-01-28 10:31:10|1192|1191.4|1191.4|1191|1192|1191.4|1191.2|1190.8|3038
1643365880000|2022-01-28 10:31:20|1191.2|1190.8|1191.2|1190.8|1191.4|1190.8|1191.2|1190.6|0
1643365890000|2022-01-28 10:31:30|1191.4|1191|1191.2|1190.8|1191.4|1191|1191.2|1190.8|1
1643365910000|2022-01-28 10:31:50|1191|1190.6|1191.2|1191|1191.2|1191|1190.8|1190.6|5164
1643365920000|2022-01-28 10:32:00|1191.4|1190.6|1190.8|1190.4|1191.4|1191|1190.6|1190.2|6411
1643365930000|2022-01-28 10:32:10|1191|1190.6|1191.4|1191|1191.4|1191|1191|1190.6|985
1643365940000|2022-01-28 10:32:20|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191|1190.6|834
1643365950000|2022-01-28 10:32:30|1191.4|1190.6|1191.4|1190.8|1191.4|1191|1191.2|1190.6|11817
1643365960000|2022-01-28 10:32:40|1191.2|1190.6|1191.4|1191|1191.6|1191|1191.2|1190.6|1000
1643365970000|2022-01-28 10:32:50|1191.2|1190.8|1190.8|1190.2|1191.2|1191|1190.6|1190.2|1350
1643365980000|2022-01-28 10:33:00|1190.6|1190|1190.8|1190.4|1191|1190.6|1190.6|1190|2097
1643365990000|2022-01-28 10:33:10|1191|1190.6|1189.2|1188.6|1191|1190.6|1188.8|1188.2|31045
1643366000000|2022-01-28 10:33:20|1189|1188.4|1189.2|1188.6|1189.2|1188.8|1188.8|1188.4|913
1643366010000|2022-01-28 10:33:30|1189|1188.4|1189|1188.6|1189.2|1188.8|1188.6|1188|15258
1643366020000|2022-01-28 10:33:40|1189.2|1188.8|1189.2|1188.6|1189.2|1188.8|1189|1188.6|0
1643366030000|2022-01-28 10:33:50|1189.4|1188.8|1189.4|1189|1189.4|1189|1189.4|1188.8|0
1643366040000|2022-01-28 10:34:00|1189.2||1189.6||1189.6||1189.2||75
1643366050000|2022-01-28 10:34:10|1189.8|1189.2|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|0
1643366060000|2022-01-28 10:34:20|1189.4|1189|1189|1188.6|1189.4|1189.2|1189|1188.4|3489
1643366070000|2022-01-28 10:34:30|1189.2|1188.4|1189|1188.6|1189.2|1189|1189|1188.4|998
1643366080000|2022-01-28 10:34:40||1188.4||1188.6||1188.6||1188.4|0
1643366090000|2022-01-28 10:34:50|1189.2|1188.8|1189.4|1189.2|1189.4|1189.2|1189.2|1188.8|5144
1643366100000|2022-01-28 10:35:00|1189.6|1189|1189.6|1189.2|1190|1189.4|1189.6|1189|2609
1643366110000|2022-01-28 10:35:10|1189.4|1189|1189|1188.6|1189.4|1189|1188.8|1188.4|18099
1643366120000|2022-01-28 10:35:20|1188.8|1188.4|1189|1188.8|1189|1188.8|1188.8|1188.4|84
1643366130000|2022-01-28 10:35:30|1188.8|1188.6|1188.6|1188.2|1189|1188.6|1188.6|1188.2|1356
1643366140000|2022-01-28 10:35:40|1188.4|1188|1188.6|1188|1188.6|1188.2|1188.2|1188|7
1643366150000|2022-01-28 10:35:50|1188.8|1188.2|1188.8|1188.4|1188.8|1188.4|1188.8|1188.2|1108
1643366160000|2022-01-28 10:36:00|1188.6|1188.2|1188.6|1188.2|1188.6|1188.4|1188.6|1188.2|126
1643366170000|2022-01-28 10:36:10|1188.4|1188|1187.8|1187.4|1188.4|1188.2|1187.6|1187.2|22184
1643366180000|2022-01-28 10:36:20|1188|1187.6|1188.6|1188|1188.6|1188|1188|1187.6|1954
1643366190000|2022-01-28 10:36:30|1188.4|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188|2690
1643366200000|2022-01-28 10:36:40|1188.4|1188|1187.8|1187.4|1188.4|1188|1187.8|1187.4|993
1643366210000|2022-01-28 10:36:50|1188|1187.6|1188.6|1188.2|1188.6|1188.2|1188|1187.6|187
1643366220000|2022-01-28 10:37:00|1188.4|1188|1188.6|1188|1188.6|1188.2|1188.4|1187.8|0
1643366230000|2022-01-28 10:37:10||1188.2||1188.2||1188.4||1188|0
1643366240000|2022-01-28 10:37:20|1188.8|1188.4|1188.8|1188.4|1188.8|1188.6|1188.4|1188|1758
1643366250000|2022-01-28 10:37:30|1189|1188.6|1188.6|1188|1189|1188.6|1188.4|1187.8|606
1643366260000|2022-01-28 10:37:40|1188.8|1188.2|1188.6|1188|1188.8|1188.2|1188.4|1188|0
1643366270000|2022-01-28 10:37:50|1188.4|1187.8|1188|1187.6|1188.6|1188|1188|1187.6|0
1643366280000|2022-01-28 10:38:00|1188.2|1187.4|1188|1187.4|1188.2|1187.6|1187.8|1187.4|502
1643366290000|2022-01-28 10:38:10|1188.2|1187.6|1187.8|1187.2|1188.2|1187.6|1187.4|1187|1320
1643366300000|2022-01-28 10:38:20|1187.6|1187|1187.6|1187|1187.8|1187.2|1187.4|1187|14023
1643366310000|2022-01-28 10:38:30|1187.4|1186.6|1187.2|1186.8|1187.6|1187|1187|1186.4|4665
1643366320000|2022-01-28 10:38:40|1187.4|1187|1187.4|1186.8|1187.6|1187.2|1187.2|1186.8|1227
1643366330000|2022-01-28 10:38:50|1187.2|1187|1187|1186.6|1187.2|1187|1187|1186.4|0
1643366340000|2022-01-28 10:39:00|1187.2|1186.4|1187.2|1186.6|1187.2|1186.8|1187.2|1186.4|0
1643366350000|2022-01-28 10:39:10|1187|1186.8|1187|1186.6|1187|1186.8|1186.8|1186.4|1979
1643366360000|2022-01-28 10:39:20|1187.2|1186.8|1186.8|1186.4|1187.2|1187|1186.8|1186.4|2076
1643366370000|2022-01-28 10:39:30|1186.6|1186.2|1186.8|1186.4|1186.8|1186.4|1186.4|1186.2|430
1643366380000|2022-01-28 10:39:40|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186|0
1643366390000|2022-01-28 10:39:50|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|200
1643366400000|2022-01-28 10:40:00|1187|1186.2|1187.2|1186.6|1187.2|1186.8|1186.4|1186|465
1643366410000|2022-01-28 10:40:10|1187|1186.4|1186.8|1186.4|1187|1186.4|1186.4|1186|2358
1643366420000|2022-01-28 10:40:20|1187|1186.2|1187.4|1187|1187.4|1187|1186.8|1186.2|26586
1643366430000|2022-01-28 10:40:30|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.4|2345
1643366440000|2022-01-28 10:40:40|1187.4|1187|1187.4|1186.8|1187.4|1187|1187.4|1186.8|0
1643366450000|2022-01-28 10:40:50|1187.2|1187|1187.4|1186.8|1187.4|1187|1187.2|1186.8|0
1643366460000|2022-01-28 10:41:00|1187.6|1187|1188|1187.6|1188|1187.6|1187.6|1187|10300
1643366470000|2022-01-28 10:41:10|1187.8|1187.4|1188.2|1187.8|1188.2|1187.8|1187.6|1187.4|1430
1643366480000|2022-01-28 10:41:20|1188|1187.6|1188.4|1188|1188.8|1188.4|1188|1187.4|4288
1643366490000|2022-01-28 10:41:30|1188.2|1187.8|1188.4|1188|1188.4|1188|1188|1187.8|1334
1643366500000|2022-01-28 10:41:40|1188.6|1188.2|1189|1188.6|1189.2|1188.8|1188.4|1188|370
1643366510000|2022-01-28 10:41:50|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1189.2|1188.6|6642
1643366520000|2022-01-28 10:42:00|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1188.8|1188.6|7
1643366530000|2022-01-28 10:42:10|1189|1188.6|1189|1188.6|1189|1188.6|1188.8|1188.2|2639
1643366540000|2022-01-28 10:42:20||1188.4||1188.6||1188.8||1188.4|84
1643366550000|2022-01-28 10:42:30|1189.2|1188.8|1189.8|1189.4|1190|1189.8|1189.2|1188.8|1202
1643366560000|2022-01-28 10:42:40|1189.6|1189|1189.4|1188.8|1189.6|1189|1189.2|1188.8|429
1643366570000|2022-01-28 10:42:50|1189.2|1189|1189.2|1188.8|1189.4|1189|1189.2|1188.8|0
1643366580000|2022-01-28 10:43:00|1189|1188.6|1189.2|1188.8|1189.4|1188.8|1189|1188.6|1183
1643366590000|2022-01-28 10:43:10|1189.4|1189|1189|1188.6|1189.4|1189|1188.8|1188.4|2243
1643366600000|2022-01-28 10:43:20|1189.2|1188.4|1189.4|1189|1189.4|1189|1189|1188.4|4814
1643366610000|2022-01-28 10:43:30|1189.6|1189.2|1190.4|1190|1190.4|1190|1189.6|1189.2|2060
1643366620000|2022-01-28 10:43:40|1190.2|1190.2|1190.2|1189.8|1190.4|1190.2|1190|1189.6|1668
1643366630000|2022-01-28 10:43:50|1190.4|1190|1190.4|1190|1190.4|1190|1190.4|1189.8|0
1643366640000|2022-01-28 10:44:00|1190.2|1189.8|1190.4|1190|1190.4|1190|1190.2|1189.6|1405
1643366660000|2022-01-28 10:44:20|1190.2|1190.2|1190.4|1190|1190.4|1190.2|1190.2|1190|221
1643366670000|2022-01-28 10:44:30|1190.2|1190.2|1190.8|1190.4|1190.8|1190.6|1190.2|1190|3481
1643366690000|2022-01-28 10:44:50|1191|1190.8|1191.4|1190.8|1191.4|1191|1191|1190.6|148
1643366700000|2022-01-28 10:45:00|1191.2|1190.6|1191.2|1190.6|1191.2|1190.8|1190.8|1190.6|1436
1643366710000|2022-01-28 10:45:10|1191.4|1190.8|1191.2|1190.8|1191.8|1191.4|1191|1190.4|4112
1643366720000|2022-01-28 10:45:20|1191.4|1191|1191|1190.4|1191.4|1191|1190.6|1190.2|1051
1643366730000|2022-01-28 10:45:30|1190.8|1190.6|1190.8|1190.4|1191|1190.6|1190.2|1189.8|1585
1643366740000|2022-01-28 10:45:40|1191|1190.2|1190.8|1190.2|1191|1190.2|1190.6|1190|168
1643366750000|2022-01-28 10:45:50|1190.6|1190|1190.6|1190.2|1190.8|1190.2|1190.4|1190|0
1643366760000|2022-01-28 10:46:00|1190.4|1190|1190.6|1190.2|1190.6|1190.4|1190.4|1190|842
1643366770000|2022-01-28 10:46:10|1190.4|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.6|2131
1643366780000|2022-01-28 10:46:20|1190.4|1190|1190.8|1190.2|1190.8|1190.4|1190.4|1190|1873
1643366790000|2022-01-28 10:46:30|1191|1190.4|1190.8|1190.4|1191.2|1190.8|1190.6|1190.4|1743
1643366810000|2022-01-28 10:46:50|1191|1190.6|1190.8|1190.2|1191.2|1190.6|1190.4|1190.2|2890
1643366820000|2022-01-28 10:47:00|1190.6|1190.4|1190.6|1190.2|1190.6|1190.4|1190.2|1189.8|15732
1643366830000|2022-01-28 10:47:10|1190.4|1190|1190.2|1189.6|1190.6|1190|1190|1189.6|6827
1643366840000|2022-01-28 10:47:20|1190|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.6|237
1643366850000|2022-01-28 10:47:30|1190.4|1190|1190.4|1190.2|1190.4|1190.2|1190.4|1190|584
1643366860000|2022-01-28 10:47:40|1190.6|1190.4|1191|1190.6|1191|1190.6|1190.6|1190.4|2102
1643366870000|2022-01-28 10:47:50|1190.8|1190.4|1190.4|1190|1191|1190.4|1190.4|1190|3698
1643366880000|2022-01-28 10:48:00|1190.2|1189.8|1190.4|1189.8|1190.4|1190|1190.2|1189.8|0
1643366890000|2022-01-28 10:48:10|1190.2|1190|1190.6|1190|1190.6|1190.2|1190|1190|1069
1643366900000|2022-01-28 10:48:20|1190.4|1189.8|1190.8|1190.4|1190.8|1190.4|1190.2|1189.8|5613
1643366910000|2022-01-28 10:48:30|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.4|1190.2|2280
1643366920000|2022-01-28 10:48:40|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190.2|973
1643366930000|2022-01-28 10:48:50|1190.8|1190.4|1190.8|1190.4|1191.6|1191.2|1190.6|1190.2|112109
1643366940000|2022-01-28 10:49:00|1190.6|1190.6|1190.6|1190|1190.6|1190.6|1190.4|1190|2169
1643366950000|2022-01-28 10:49:10|1190.8|1190.2|1190.6|1190|1190.8|1190.4|1190.4|1190|3647
1643366960000|2022-01-28 10:49:20||1190.2||1190.2||1190.2||1190|0
1643366970000|2022-01-28 10:49:30|1190.8|1190.4|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|2549
1643366990000|2022-01-28 10:49:50|1191|1190.6|1191|1190.6|1191.2|1190.8|1191|1190.6|4048
1643367000000|2022-01-28 10:50:00|1190.6|1190.4|1191|1190.4|1191|1190.6|1190.6|1190.4|4092
1643367010000|2022-01-28 10:50:10|1190.8|1190.6|1191.2|1191|1191.2|1191|1190.8|1190.4|966
1643367020000|2022-01-28 10:50:20|1191.4|1190.8|1191.2|1190.8|1191.4|1191|1191|1190.4|1513
1643367030000|2022-01-28 10:50:30|1191.4|1191|1191.2|1190.6|1191.4|1191|1191.2|1190.6|1908
1643367040000|2022-01-28 10:50:40|1191.4|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.6|621
1643367050000|2022-01-28 10:50:50|1191.2|1190.8|1191.2|1190.8|1191.4|1191|1191.2|1190.8|422
1643367060000|2022-01-28 10:51:00|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|2031
1643367070000|2022-01-28 10:51:10|1191.4|1190.6|1191.4|1191|1191.4|1191.2|1191.2|1190.6|2663
1643367080000|2022-01-28 10:51:20|1191.2|1191.2|1191.2|1190.8|1191.4|1191.2|1191.2|1190.6|5856
1643367090000|2022-01-28 10:51:30|1191|1190.6|1190.8|1190.6|1191|1190.6|1190.8|1190.4|0
1643367100000|2022-01-28 10:51:40|1191|1190.8|1191.4|1191|1191.4|1191.2|1191|1190.8|2151
1643367110000|2022-01-28 10:51:50|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191|2979
1643367120000|2022-01-28 10:52:00|1191.6|1191.2|1190.8|1190.4|1191.6|1191.2|1190.8|1190.4|900
1643367130000|2022-01-28 10:52:10|1191|1190.6|1190.4|1190.2|1191.2|1191|1190.4|1190.2|1682
1643367140000|2022-01-28 10:52:20|1190.6|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|660
1643367150000|2022-01-28 10:52:30|1190.8|1190|1190.2|1189.8|1190.8|1190|1190|1189.6|1361
1643367160000|2022-01-28 10:52:40|1190|1189.6|1189.8|1189.4|1190|1189.6|1189.6|1189.2|1048
1643367170000|2022-01-28 10:52:50|1190||1189.8||1190||1189.8||380
1643367180000|2022-01-28 10:53:00|1190|1189.6|1190|1189.4|1190.2|1189.6|1189.6|1189.2|1378
1643367190000|2022-01-28 10:53:10|1189.8|1189.6|1190.2|1189.8|1190.2|1190|1189.8|1189.4|483
1643367200000|2022-01-28 10:53:20|1190|1189.6|1190.2|1189.6|1190.2|1189.8|1189.8|1189.6|417
1643367210000|2022-01-28 10:53:30|1190|1189.4|1190|1189.4|1190|1189.4|1189.6|1189.2|2689
1643367220000|2022-01-28 10:53:40|1189.8||1189.8||1189.8||1189.8||0
1643367230000|2022-01-28 10:53:50|1190|1189.6|1190.2|1189.8|1190.2|1190|1189.8|1189.6|3771
1643367240000|2022-01-28 10:54:00|1190|1189.6|1190.8|1190.4|1190.8|1190.4|1189.8|1189.2|679
1643367250000|2022-01-28 10:54:10||1190.6||1190.4||1190.6||1190.4|0
1643367270000|2022-01-28 10:54:30|1190.6|1190.2|1190.8|1190.6|1190.8|1190.6|1190.4|1190|4695
1643367280000|2022-01-28 10:54:40|1191|1190.8|1191.4|1191|1191.4|1191|1191|1190.6|754
1643367290000|2022-01-28 10:54:50|1191.2|1191.2|1191|1190.6|1191.4|1191.2|1191|1190.6|17788
1643367300000|2022-01-28 10:55:00|1191.2|1190.8|1190.8|1190.4|1191.2|1190.8|1190.8|1190.4|210
1643367310000|2022-01-28 10:55:10|1190.6|1190.2|1190.6|1190|1190.6|1190.4|1190.4|1190|819
1643367320000|2022-01-28 10:55:20|1190.4|1189.8|1190.6|1190.2|1190.6|1190.2|1190.2|1189.8|975
1643367330000|2022-01-28 10:55:30||1190.4||1190.4||1190.4||1190.4|973
1643367340000|2022-01-28 10:55:40|1190.8||1190.8||1190.8||1190.8||186
1643367350000|2022-01-28 10:55:50|1190.6|1190.6|1190.8|1190.4|1190.8|1190.6|1190.6|1190.4|277
1643367360000|2022-01-28 10:56:00|1191|1190.6|1191|1190.8|1191|1190.8|1190.8|1190.6|17845
1643367370000|2022-01-28 10:56:10|1190.8|1190.6|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|9155
1643367380000|2022-01-28 10:56:20|1191|1190.2|1190.6|1190.2|1191|1190.2|1190.6|1190.2|1686
1643367390000|2022-01-28 10:56:30|1190.8|1190.4|1190.8|1190.4|1191|1190.6|1190.6|1190.2|1007
1643367400000|2022-01-28 10:56:40|1191|1190.6|1191|1190.8|1191|1190.8|1190.8|1190.4|0
1643367410000|2022-01-28 10:56:50|1190.8|1190.6|1190.8|1190.4|1191|1190.6|1190.8|1190.4|909
1643367420000|2022-01-28 10:57:00|1191|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.6|0
1643367430000|2022-01-28 10:57:10|1190.8|1190.8|1191|1190.6|1191|1190.8|1190.8|1190.6|380
1643367440000|2022-01-28 10:57:20|1191.2|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.8|3172
1643367450000|2022-01-28 10:57:30|1191.6|1191.2|1191.6|1191.2|1191.6|1191.4|1191.6|1191.2|0
1643367460000|2022-01-28 10:57:40|1191.8|1191.4|1192.2|1191.8|1192.2|1192|1191.8|1191.4|5011
1643367470000|2022-01-28 10:57:50|1192.4|1192|1192.4|1192|1192.6|1192.2|1192.2|1191.8|1614
1643367480000|2022-01-28 10:58:00|1192.6|1192.2|1192.4|1192|1192.6|1192.4|1192.4|1192|5231
1643367490000|2022-01-28 10:58:10|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.6|1192|167
1643367500000|2022-01-28 10:58:20|1192.8|1192.4|1192.8|1192.4|1192.8|1192.6|1192.6|1192.2|3404
1643367510000|2022-01-28 10:58:30|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.4|1192|3634
1643367520000|2022-01-28 10:58:40|1192.6|1192.2|1192.2|1191.8|1192.6|1192.2|1192|1191.6|1056
1643367530000|2022-01-28 10:58:50|1192.4|1192|1192.4|1192|1192.4|1192.2|1192.4|1192|238
1643367540000|2022-01-28 10:59:00|1192.6|1192.2|1192.6|1192.2|1192.8|1192.4|1192.6|1192|2082
1643367550000|2022-01-28 10:59:10|1192.8|1192.4|1192.8|1192.4|1193|1192.6|1192.6|1192.2|6060
1643367560000|2022-01-28 10:59:20|1193|1192.6|1192.6|1192.4|1193.2|1192.6|1192.6|1192.4|1358
1643367570000|2022-01-28 10:59:30|1192.8|1192.2|1192.6|1192|1192.8|1192.4|1192.2|1192|3068
1643367580000|2022-01-28 10:59:40|1192.8|1192.2|1193.4|1193|1193.4|1193|1192.8|1192.2|764
1643367590000|2022-01-28 10:59:50|1193.6|1193.2|1193.8|1193.4|1194.2|1193.8|1193.6|1193.2|1751
1643367600000|2022-01-28 11:00:00|1193.6|1193.2|1193.6|1193.2|1193.8|1193.4|1193.6|1193|0
1643367610000|2022-01-28 11:00:10|1193.8|1193.6|1194.2|1193.6|1194.2|1193.6|1193.6|1193.2|392
1643367620000|2022-01-28 11:00:20|1194|1193.8|1194.2|1193.8|1194.2|1194|1194|1193.6|1817
1643367630000|2022-01-28 11:00:30|1194.4|1194|1194.8|1194.4|1194.8|1194.4|1194.4|1194|2183
1643367640000|2022-01-28 11:00:40|1195|1194.6|1194.6|1194.4|1195|1194.6|1194.6|1194.4|3096
1643367650000|2022-01-28 11:00:50|1194.4|1194.2|1194.8|1194.4|1194.8|1194.6|1194.4|1194.2|1716
1643367660000|2022-01-28 11:01:00|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.4|1194.2|420
1643367670000|2022-01-28 11:01:10|1195|1194.6|1194.8|1194.6|1195|1194.6|1194.6|1194|2249
1643367680000|2022-01-28 11:01:20|1194.6|1194.4|1194.8|1194.2|1195|1194.6|1194.6|1194.2|5467
1643367690000|2022-01-28 11:01:30|1194.6|1194|1192.4|1192|1194.6|1194.2|1192.4|1191.8|70547
1643367700000|2022-01-28 11:01:40|1192.6|1192.2|1192.8|1192.2|1192.8|1192.4|1192.6|1192.2|2415
1643367710000|2022-01-28 11:01:50|1192.6|1192|1192.2|1191.8|1192.6|1192|1192|1191.6|19516
1643367720000|2022-01-28 11:02:00|1192|1191.6|1192.4|1191.8|1192.6|1192|1191.8|1191.4|6575
1643367730000|2022-01-28 11:02:10|1192.2|1191.6|1191.6|1191.2|1192.4|1191.6|1191.4|1191|5701
1643367740000|2022-01-28 11:02:20|1191.8|1191|1191.4|1191|1191.8|1191.2|1191|1190.4|8731
1643367750000|2022-01-28 11:02:30|1191.6|1191.2|1191.4|1190.8|1191.6|1191.2|1191.2|1190.8|4022
1643367760000|2022-01-28 11:02:40|1191.6|1191|1191.4|1191|1191.6|1191|1191.2|1191|0
1643367770000|2022-01-28 11:02:50|1191.6|1191.2|1191.2|1190.8|1191.6|1191.2|1191|1190.8|3138
1643367780000|2022-01-28 11:03:00|1191.4|1190.6|1190.8|1190.4|1191.4|1190.6|1190.6|1190|1586
1643367790000|2022-01-28 11:03:10|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|50
1643367800000|2022-01-28 11:03:20|1190.8|1190.4|1191|1190.6|1191|1190.6|1190.2|1189.6|6031
1643367810000|2022-01-28 11:03:30|1190.8|1190.4|1191.2|1190.6|1191.2|1190.8|1190.8|1190.4|1654
1643367820000|2022-01-28 11:03:40|1191|1190.4|1190|1189.6|1191|1190.4|1190|1189.4|11137
1643367830000|2022-01-28 11:03:50||1189.8||1189.6||1189.8||1189.6|0
1643367840000|2022-01-28 11:04:00|1190.2|1189.4|1190.2|1189.8|1190.4|1190|1190.2|1189.4|167
1643367850000|2022-01-28 11:04:10|1190|1189.6|1190.2|1189.6|1190.2|1189.6|1190|1189.4|0
1643367860000|2022-01-28 11:04:20|1190|1189.4|1189.8|1189.2|1190|1189.4|1189.8|1189.2|0
1643367870000|2022-01-28 11:04:30|1189.6|1189.4|1190|1189.6|1190|1189.8|1189.6|1189|563
1643367880000|2022-01-28 11:04:40|1190.2|1189.8|1191.2|1190.8|1191.2|1191|1190.2|1189.8|3237
1643367890000|2022-01-28 11:04:50|1191||1191||1191||1191||0
1643367900000|2022-01-28 11:05:00|1190.8|1190.4|1191|1190.4|1191.2|1190.8|1190.8|1190.4|656
1643367910000|2022-01-28 11:05:10|1190.8|1190.8|1190.4|1189.8|1191|1190.8|1190.4|1189.8|1604
1643367920000|2022-01-28 11:05:20|1190.2|1189.6|1190.6|1190|1190.6|1190|1190.2|1189.6|0
1643367930000|2022-01-28 11:05:30||1190.2||1190||1190.2||1190|0
1643367940000|2022-01-28 11:05:40|1191|1190.2|1191.2|1191|1191.2|1191|1191|1190.2|1055
1643367950000|2022-01-28 11:05:50||1190.8||1190.8||1191||1190.6|12
1643367960000|2022-01-28 11:06:00||1191||1190.8||1191||1190.8|3782
1643367970000|2022-01-28 11:06:10|1191||1191.2||1191.2||1191||0
1643367980000|2022-01-28 11:06:20||1191||1191||1191||1191|10368
1643367990000|2022-01-28 11:06:30|1191|1190.8|1191.4|1191|1191.4|1191.2|1191|1190.4|7769
1643368000000|2022-01-28 11:06:40|1191.6|1191.2|1191|1190.4|1191.8|1191.6|1191|1190.4|4497
1643368010000|2022-01-28 11:06:50|1190.8|1190.6|1190.8|1190.6|1191|1190.6|1190.8|1190.4|0
1643368020000|2022-01-28 11:07:00|1190.6|1190.4|1191.2|1190.8|1191.4|1191|1190.6|1190|914
1643368030000|2022-01-28 11:07:10|1191|1190.6|1191|1190.4|1191.2|1190.6|1190.8|1190.4|1051
1643368040000|2022-01-28 11:07:20|1190.8|1190.2|1191|1190.6|1191|1190.6|1190.8|1190.2|0
1643368050000|2022-01-28 11:07:30|1190.8|1190.4|1191|1190.8|1191|1190.8|1190.8|1190.4|0
1643368060000|2022-01-28 11:07:40|1191.2|1191|1191.2|1190.8|1191.4|1191|1191.2|1190.8|2000
1643368070000|2022-01-28 11:07:50|1191.4|1191|1191.2|1190.8|1191.6|1191|1191|1190.8|0
1643368080000|2022-01-28 11:08:00|1191|1190.6|1191|1190.6|1191.2|1190.8|1190.8|1190.6|2699
1643368090000|2022-01-28 11:08:10||1190.8||1190.8||1190.8||1190.8|0
1643368100000|2022-01-28 11:08:20|1190.8|1190.6|1190.4|1190.2|1191|1190.6|1190.4|1190|2553
1643368110000|2022-01-28 11:08:30|1190.2|1190|1190.2|1189.6|1190.4|1190|1190.2|1189.6|320
1643368120000|2022-01-28 11:08:40|1190||1190.2||1190.2||1190||1000
1643368130000|2022-01-28 11:08:50|1190.4|1189.8|1190.4|1190|1190.4|1190.2|1190.4|1189.8|1134
1643368140000|2022-01-28 11:09:00|1190.6|1190.2|1191|1190.4|1191|1190.4|1190.6|1190|216
1643368150000|2022-01-28 11:09:10|1190.8|1190.6|1191.4|1191|1191.4|1191.2|1190.8|1190.4|1176
1643368160000|2022-01-28 11:09:20|1191.2||1191.4||1191.4||1191.2||0
1643368170000|2022-01-28 11:09:30|1191.6|1191.2|1191.6|1191|1191.8|1191.4|1191.4|1191|218
1643368180000|2022-01-28 11:09:40|1191.4|1191.2|1191.4|1191|1191.6|1191.2|1191.4|1191|308
1643368190000|2022-01-28 11:09:50|1191.6|1191.2|1191.6|1191|1191.8|1191.4|1191.4|1191|2389
1643368200000|2022-01-28 11:10:00|1191.4|1191.2|1191|1190.6|1191.4|1191.2|1191|1190.6|10570
1643368210000|2022-01-28 11:10:10|1190.8|1190.4|1191.4|1191|1191.4|1191|1190.8|1190.4|429
1643368220000|2022-01-28 11:10:20|1191.2|1191.2|1191.6|1191.2|1191.6|1191.4|1191.2|1191|1
1643368240000|2022-01-28 11:10:40|1191.4||1191.4||1191.4||1191.4||0
1643368250000|2022-01-28 11:10:50|1191.2|1191|1191.2|1190.8|1191.2|1191|1190.6|1190.4|9197
1643368260000|2022-01-28 11:11:00|1191|1190.4|1191.4|1191|1191.4|1191.2|1190.8|1190.4|2168
1643368270000|2022-01-28 11:11:10|1191.6|1191.2|1190.8|1190.4|1191.6|1191.4|1190.8|1190.4|966
1643368280000|2022-01-28 11:11:20|1191|1190.6|1191.2|1190.6|1191.2|1190.6|1190.8|1190.4|21
1643368290000|2022-01-28 11:11:30|1191|1190.4|1190.8|1190.4|1191.2|1190.4|1190.8|1190.4|0
1643368300000|2022-01-28 11:11:40|1191|1190.2|1190.6|1190.2|1191|1190.4|1190.4|1190|5
1643368310000|2022-01-28 11:11:50|1190.4|1190.4|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|16
1643368320000|2022-01-28 11:12:00|1190.8|1190|1191|1190.6|1191|1190.8|1190.8|1190|1467
1643368330000|2022-01-28 11:12:10|1191.2|1190.8|1191.4|1191|1191.6|1191|1191.2|1190.6|211
1643368340000|2022-01-28 11:12:20|1191.2|1190.8|1191.2|1190.8|1191.4|1191|1191|1190.6|0
1643368350000|2022-01-28 11:12:30|1191.4|1190.6|1191.4|1191|1191.6|1191.2|1191.2|1190.6|2104
1643368360000|2022-01-28 11:12:40|1191.6|1191.2|1191.6|1191.2|1191.6|1191.4|1191.4|1191|1245
1643368370000|2022-01-28 11:12:50|1191.4|1190.8|1190.4|1190|1191.6|1190.8|1190.4|1190|21562
1643368380000|2022-01-28 11:13:00|1190.2|1189.8|1190|1189.4|1190.4|1189.8|1189.8|1189.4|1208
1643368390000|2022-01-28 11:13:10|1189.8|1189.2|1189.8|1189.2|1190|1189.2|1189.8|1189.2|0
1643368400000|2022-01-28 11:13:20|1190|1189.4|1190|1189.6|1190|1189.8|1190|1189.4|212
1643368410000|2022-01-28 11:13:30|1190.2|1190|1190.4|1190|1190.8|1190.4|1190.2|1189.6|5179
1643368420000|2022-01-28 11:13:40|1190.6|1189.8|1190.6|1190|1190.8|1190.2|1190.4|1189.8|0
1643368430000|2022-01-28 11:13:50|1190.4|1189.8|1190.6|1190|1190.6|1190|1190.2|1189.8|0
1643368440000|2022-01-28 11:14:00|1190.4|1189.8|1189.6|1189.2|1190.4|1189.8|1189.6|1189|429
1643368450000|2022-01-28 11:14:10|1189.4|1189|1189.6|1189.2|1189.6|1189.2|1189.4|1189|2580
1643368460000|2022-01-28 11:14:20|1189.4|1189|1189.6|1189|1189.6|1189.2|1189.4|1189|0
1643368470000|2022-01-28 11:14:30||1189.4||1189.2||1189.4||1189.2|0
1643368480000|2022-01-28 11:14:40|1189.4|1189|1189.4|1188.8|1189.4|1189|1189.2|1188.8|1552
1643368490000|2022-01-28 11:14:50|1189.2|1188.6|1188.8|1188.6|1189.2|1188.6|1188.8|1188.4|1596
1643368500000|2022-01-28 11:15:00|1189|1188.4|1188.8|1188.4|1189|1188.8|1188.6|1188.2|8023
1643368510000|2022-01-28 11:15:10|1189|1188.2|1188.6|1188.2|1189|1188.4|1188.6|1188.2|0
1643368520000|2022-01-28 11:15:20|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188|5430
1643368530000|2022-01-28 11:15:30|1188.2|1188|1188.6|1188|1188.6|1188.2|1188.2|1188|9400
1643368540000|2022-01-28 11:15:40|1188.4||1188.4||1188.4||1188.2||0
1643368550000|2022-01-28 11:15:50|1188.2|1187.8|1187.8|1187.4|1188.2|1187.8|1187.8|1187.2|12596
1643368560000|2022-01-28 11:16:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|1202
1643368570000|2022-01-28 11:16:10|1188|1187.6|1188.2|1187.8|1188.4|1187.8|1188|1187.6|1742
1643368580000|2022-01-28 11:16:20|1187.6|1187.6|1187.2|1186.6|1187.6|1187.6|1187.2|1186.6|2333
1643368590000|2022-01-28 11:16:30|1187.4|1186.8|1187.2|1186.8|1187.6|1187|1187.2|1186.8|386
1643368600000|2022-01-28 11:16:40|1187.4|1186.6|1187.4|1187|1187.4|1187|1187.2|1186.6|2676
1643368610000|2022-01-28 11:16:50|1187.6|1187.2|1188.4|1188|1188.6|1188.2|1187.6|1186.8|65333
1643368620000|2022-01-28 11:17:00|1188.2|1188.2|1188|1187.4|1188.4|1188.2|1187.8|1187.2|1598
1643368630000|2022-01-28 11:17:10|1188.2|1187.6|1188|1187.6|1188.4|1188|1188|1187.4|1286
1643368640000|2022-01-28 11:17:20|1188.2|1187.4|1187.8|1187.2|1188.2|1187.4|1187.8|1187.2|2649
1643368650000|2022-01-28 11:17:30|1187.6|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1186.8|0
1643368660000|2022-01-28 11:17:40|1187.2|1187|1187.6|1187.2|1187.6|1187.2|1187.2|1186.6|3136
1643368670000|2022-01-28 11:17:50|||||||||83
1643368680000|2022-01-28 11:18:00|1187.2|1187|1187.2|1186.8|1187.6|1187.2|1186.8|1186.4|7028
1643368690000|2022-01-28 11:18:10|1187.4|1187|1187.4|1187|1187.4|1187.2|1187.4|1187|769
1643368700000|2022-01-28 11:18:20|1187.2|1186.8|1188|1187.6|1188|1187.8|1186.8|1186.2|34138
1643368710000|2022-01-28 11:18:30|1188.2|1187.8|1188.2|1187.8|1188.6|1188|1188.2|1187.6|1000
1643368720000|2022-01-28 11:18:40||1187.6||1187.6||1187.8||1187.6|0
1643368730000|2022-01-28 11:18:50|1188.4|1187.8|1188.2|1187.8|1188.4|1188|1188.2|1187.6|0
1643368740000|2022-01-28 11:19:00|1188.4|1188|1188.2|1187.6|1188.4|1188|1188|1187.4|2747
1643368750000|2022-01-28 11:19:10|1188|1187.8|1188|1187.6|1188.2|1187.8|1188|1187.6|0
1643368760000|2022-01-28 11:19:20|1187.8|1187.4|1188|1187.4|1188|1187.6|1187.6|1187|1025
1643368770000|2022-01-28 11:19:30|1187.8|1187.2|1187.4|1186.8|1188|1187.4|1187.4|1186.8|853
1643368780000|2022-01-28 11:19:40|1187.6|1187|1187.4|1186.8|1187.6|1187|1187.2|1186.8|0
1643368790000|2022-01-28 11:19:50|1187.2|1187|1187.4|1186.8|1187.6|1187.2|1187.2|1186.8|0
1643368800000|2022-01-28 11:20:00|1187.6|1187|1187.8|1187.2|1187.8|1187.6|1187.2|1186.6|2278
1643368810000|2022-01-28 11:20:10|1187.6|1187|1188.2|1187.8|1188.2|1187.8|1187.4|1186.8|2413
1643368820000|2022-01-28 11:20:20|1188|1187.6|1188|1187.4|1188.2|1187.8|1187.8|1187.2|1072
1643368830000|2022-01-28 11:20:30|1187.8|1187.2|1186.8|1186.2|1187.8|1187.2|1186.6|1186.2|2947
1643368840000|2022-01-28 11:20:40|1186.6|1186.4|1186.8|1186.2|1186.8|1186.6|1186.6|1186.2|301
1643368850000|2022-01-28 11:20:50|1186.6|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|901
1643368860000|2022-01-28 11:21:00|1187|1186.8|1187.2|1186.6|1187.2|1186.8|1186.8|1186.4|11974
1643368870000|2022-01-28 11:21:10|1187|1186.4|1186|1185.6|1187|1186.6|1186|1185.6|9661
1643368880000|2022-01-28 11:21:20|1186.4|1185.8|1186|1185.4|1186.4|1186.2|1185.8|1185.4|2289
1643368890000|2022-01-28 11:21:30|1185.8||1185.8||1186||1185.8||0
1643368900000|2022-01-28 11:21:40|1185.6|1185.2|1185.6|1185|1185.8|1185.4|1185.6|1185|0
1643368910000|2022-01-28 11:21:50||1185.2||1185||1185.2||1185|0
1643368920000|2022-01-28 11:22:00|1185.8|1185.2|1186.2|1185.6|1186.4|1186|1185.6|1185.2|670
1643368930000|2022-01-28 11:22:10|1186|1185.8|1186|1185.6|1186.2|1185.8|1186|1185.4|0
1643368940000|2022-01-28 11:22:20|1186.2|1185.8|1186.2|1185.6|1186.4|1185.8|1186|1185.4|300
1643368950000|2022-01-28 11:22:30|1186.4|1185.8|1186|1185.6|1186.4|1186|1186|1185.4|2248
1643368960000|2022-01-28 11:22:40|1186.2|1186|1186|1185.6|1186.2|1186|1186|1185.6|1000
1643368970000|2022-01-28 11:22:50|1186.2|1185.4|1185.8|1185.4|1186.2|1185.4|1185.6|1185.2|2475
1643368980000|2022-01-28 11:23:00|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|0
1643368990000|2022-01-28 11:23:10|1186|1185.6|1186|1185.6|1186|1185.8|1185.8|1185.4|1980
1643369000000|2022-01-28 11:23:20|1185.8|1185.4|1185.8|1185.2|1186|1185.6|1185.8|1185.2|0
1643369010000|2022-01-28 11:23:30|1185.6|1185.4|1185.6|1185|1186|1185.4|1185.4|1185|7544
1643369020000|2022-01-28 11:23:40|1185.4|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|496
1643369030000|2022-01-28 11:23:50|1185.8|1185.4|1186.2|1185.6|1186.2|1186|1185.8|1185.2|3729
1643369040000|2022-01-28 11:24:00|1186|1185.8|1186|1185.4|1186.2|1185.8|1186|1185.4|1468
1643369050000|2022-01-28 11:24:10|1185.8|1185.6|1186.2|1185.6|1186.2|1185.8|1185.8|1185.4|1517
1643369060000|2022-01-28 11:24:20|1186|1185.8|1186.2|1185.6|1186.2|1185.8|1186|1185.4|1271
1643369070000|2022-01-28 11:24:30|1186.6|1185.8|1186.6|1186.2|1186.6|1186.4|1186.4|1185.8|7353
1643369080000|2022-01-28 11:24:40|1186.8|1186.4|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|183
1643369090000|2022-01-28 11:24:50|1186.4|1186.4|1186.6|1186|1186.8|1186.4|1186.4|1186|168
1643369100000|2022-01-28 11:25:00|1186.8|1186.2|1186.6|1186.4|1186.8|1186.4|1186.4|1185.8|810
1643369110000|2022-01-28 11:25:10|1186.8|1186.6|1186.8|1186.2|1186.8|1186.6|1186.4|1186|1713
1643369120000|2022-01-28 11:25:20|1187|1186.4|1187.2|1186.8|1187.2|1186.8|1187|1186.2|2052
1643369140000|2022-01-28 11:25:40|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1186.8|1186.4|7293
1643369150000|2022-01-28 11:25:50|1187.4|1187|1187.8|1187.4|1187.8|1187.4|1187.4|1187|698
1643369160000|2022-01-28 11:26:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1643369170000|2022-01-28 11:26:10|1188|1187.8|1188|1187.6|1188|1187.8|1187.6|1187.4|1668
1643369190000|2022-01-28 11:26:30||1187.8||1187.6||1187.8||1187.6|0
1643369200000|2022-01-28 11:26:40|1188.4|1187.8|1188|1187.8|1188.4|1188|1188|1187.8|10500
1643369210000|2022-01-28 11:26:50|1187.8|1187.6|1187.6|1187.2|1187.8|1187.6|1187.4|1187|1595
1643369220000|2022-01-28 11:27:00|1187.4|1187.4|1187|1186.6|1187.4|1187.4|1187|1186.6|2193
1643369230000|2022-01-28 11:27:10|1187.2|1186.4|1187.2|1186.8|1187.4|1187.2|1187|1186.4|3473
1643369240000|2022-01-28 11:27:20|1187|1186.6|1187|1186.6|1187|1186.6|1186.8|1186.4|0
1643369250000|2022-01-28 11:27:30|1187.2|1186.4|1187.2|1186.6|1187.2|1186.8|1187|1186.4|1792
1643369260000|2022-01-28 11:27:40|1187|1186.4|1187|1186.8|1187|1186.8|1187|1186.4|0
1643369270000|2022-01-28 11:27:50|1187.2|1187|1187.8|1187.4|1188|1187.4|1187.2|1187|1472
1643369280000|2022-01-28 11:28:00|1187.6|1187.2|1187.2|1186.6|1187.6|1187.2|1187.2|1186.6|616
1643369290000|2022-01-28 11:28:10|1187.4|1186.8|1187.2|1187|1187.4|1187|1187.2|1186.6|0
1643369300000|2022-01-28 11:28:20|1187.4|1186.8|1187.6|1187.2|1188|1187.8|1187.4|1186.8|3060
1643369310000|2022-01-28 11:28:30|1187.4|1187|1187.4|1187|1187.4|1187.2|1187.2|1186.6|169
1643369320000|2022-01-28 11:28:40|1187.2|1187.2|1187.6|1187.2|1187.6|1187.2|1187.2|1187.2|1164
1643369330000|2022-01-28 11:28:50|1187.4|1187|1187.6|1187.4|1187.6|1187.4|1187.4|1187|0
1643369340000|2022-01-28 11:29:00|1187.8|1187.2|1187.8|1187.4|1188|1187.4|1187.6|1187.2|1447
1643369350000|2022-01-28 11:29:10|1187.6|1187.2|1187.8|1187.4|1188|1187.6|1187.6|1187.2|1494
1643369360000|2022-01-28 11:29:20|1187.6|1187.2|1188.6|1188|1188.6|1188|1187.6|1187.2|5245
1643369370000|2022-01-28 11:29:30|1188.4|1187.8|1188.2|1187.6|1188.4|1187.8|1188|1187.6|973
1643369380000|2022-01-28 11:29:40|1188|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.8|0
1643369390000|2022-01-28 11:29:50|1188.4|1188|1188.2|1187.8|1188.4|1188|1188.2|1187.8|0
1643369400000|2022-01-28 11:30:00|1188.4|1187.6|1188.4|1188|1188.4|1188|1188|1187.6|691
1643369410000|2022-01-28 11:30:10|1188.6|1188.2|1188.6|1188.4|1188.6|1188.4|1188.6|1188|3409
1643369420000|2022-01-28 11:30:20|1188.8|1188.2|1188.4|1188|1188.8|1188.4|1188.4|1188|153
1643369430000|2022-01-28 11:30:30|1188.6||1188.2||1188.6||1188.2||0
1643369450000|2022-01-28 11:30:50|1188|1187.8|1188|1187.6|1188.2|1187.8|1187.8|1187.6|2522
1643369460000|2022-01-28 11:31:00|1187.8|1187.8|1188.6|1188|1189|1188.4|1187.8|1187.8|1465
1643369470000|2022-01-28 11:31:10|1188.4|1187.8|1188.6|1188|1188.6|1188|1188.2|1187.8|448
1643369480000|2022-01-28 11:31:20|1188.4|1188.2|1188.4|1188|1188.6|1188.2|1188.4|1188|0
1643369490000|2022-01-28 11:31:30|1188.8|1188.2|1189|1188.6|1189|1188.8|1188.6|1188.2|4215
1643369500000|2022-01-28 11:31:40|1189.2|1188.8|1189.6|1189.4|1189.6|1189.4|1189.2|1188.8|1740
1643369510000|2022-01-28 11:31:50|1189.4|1189.2|1189.6|1189|1189.6|1189.2|1189.2|1188.8|667
1643369520000|2022-01-28 11:32:00|1189.4|1189.2|1189.4|1189|1189.4|1189.2|1189.4|1189|1670
1643369530000|2022-01-28 11:32:10|1189.2|1189.2|1188.8|1188.4|1189.2|1189.2|1188.8|1188.4|4473
1643369540000|2022-01-28 11:32:20|1188.6|1188.6|1188.8|1188.4|1189|1188.6|1188.6|1188.4|1752
1643369550000|2022-01-28 11:32:30|1189|1188.6|1189|1188.6|1189.2|1188.8|1188.8|1188.4|925
1643369560000|2022-01-28 11:32:40|1188.8|1188.4|1189|1188.4|1189|1188.4|1188.6|1188.4|1100
1643369570000|2022-01-28 11:32:50|1188.8|1188.6|1189.4|1189|1189.4|1189.2|1188.8|1188.6|309
1643369580000|2022-01-28 11:33:00|1189.2|1188.8|1189.2|1188.6|1189.2|1188.8|1189|1188.6|380
1643369590000|2022-01-28 11:33:10|1189|1188.4|1188.8|1188.4|1189|1188.4|1188.8|1188.4|0
1643369600000|2022-01-28 11:33:20|||||||||100
1643369610000|2022-01-28 11:33:30|1189|1188.6|1189|1188.6|1189|1188.6|1189|1188.4|352
1643369630000|2022-01-28 11:33:50|1189.2|1188.8|1189.4|1189|1189.4|1189|1189|1188.4|1135
1643369640000|2022-01-28 11:34:00|1189.6|1189.2|1189.4|1189|1189.8|1189.4|1189.2|1188.8|985
1643369650000|2022-01-28 11:34:10|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189.2|0
1643369660000|2022-01-28 11:34:20|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|0
1643369670000|2022-01-28 11:34:30|1190|1189.6|1189.6|1189|1190|1189.6|1189.4|1189|3689
1643369680000|2022-01-28 11:34:40|1189.8|1189.2|1189.8|1189.4|1189.8|1189.4|1189.8|1189|429
1643369690000|2022-01-28 11:34:50|1190|1189.6|1190|1189.6|1190|1189.6|1190|1189.4|200
1643369700000|2022-01-28 11:35:00|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.8|1189.2|2096
1643369710000|2022-01-28 11:35:10|1190|1189.6|1190|1189.8|1190|1189.8|1190|1189.4|176
1643369720000|2022-01-28 11:35:20||1189.6||1189.6||1189.8||1189.6|0
1643369730000|2022-01-28 11:35:30|1189.8|1189.4|1190|1189.4|1190|1189.6|1189.8|1189.4|0
1643369740000|2022-01-28 11:35:40|1189.8|1189.6|1190.4|1190|1190.6|1190.2|1189.8|1189.4|2847
1643369750000|2022-01-28 11:35:50|1190.6|1190.2|1190.8|1190.2|1191|1190.6|1190.6|1190.2|2949
1643369760000|2022-01-28 11:36:00||1190.4||1190.4||1190.6||1190.4|1350
1643369770000|2022-01-28 11:36:10|1190.6|1190.2|1191|1190.6|1191|1190.8|1190.4|1190.2|4780
1643369780000|2022-01-28 11:36:20|1190.8|1190.4|1190.8|1190.2|1190.8|1190.4|1190.4|1190|1411
1643369790000|2022-01-28 11:36:30|1190.6|1190.4|1190.8|1190.2|1190.8|1190.4|1190.4|1190.2|1885
1643369800000|2022-01-28 11:36:40|1190.6|1190.4|1190.4|1190|1190.8|1190.4|1190.4|1190|1750
1643369810000|2022-01-28 11:36:50|1190.6||1190.4||1190.6||1190.4||0
1643369820000|2022-01-28 11:37:00|1190.6|1190.2|1190.4|1190.2|1190.6|1190.2|1190.4|1190|3150
1643369830000|2022-01-28 11:37:10|1190.6|1190|1190.4|1190.2|1190.6|1190.4|1190.4|1190|3009
1643369840000|2022-01-28 11:37:20|1190.6|1190.4|1190.6|1190.2|1190.8|1190.4|1190.4|1190.2|8951
1643369850000|2022-01-28 11:37:30|1190.4|1190|1190|1189.6|1190.4|1190|1189.8|1189.6|9400
1643369860000|2022-01-28 11:37:40|1189.8|1189.8|1190.2|1189.8|1190.2|1189.8|1189.8|1189.8|1423
1643369870000|2022-01-28 11:37:50|1190.4|1190|1190.4|1189.8|1190.4|1190|1190.4|1189.8|1203
1643369880000|2022-01-28 11:38:00|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|0
1643369890000|2022-01-28 11:38:10|1190|1189.4|1190.2|1189.8|1190.2|1189.8|1189.8|1189.4|2118
1643369900000|2022-01-28 11:38:20|1190.4|1190|1190.4|1190|1190.4|1190|1190.4|1189.8|0
1643369910000|2022-01-28 11:38:30|1190.2|1189.8|1189.8|1189.4|1190.2|1189.8|1189.8|1189.4|990
1643369920000|2022-01-28 11:38:40|1189.6|1189.2|1189.2|1189|1189.6|1189.2|1189.2|1188.8|2878
1643369930000|2022-01-28 11:38:50|1189.4|1189.2|1190|1189.6|1190|1189.6|1189.4|1189.2|3630
1643369940000|2022-01-28 11:39:00|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|2414
1643369950000|2022-01-28 11:39:10|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|0
1643369960000|2022-01-28 11:39:20|1190|1189.6|1190.2|1189.8|1190.2|1190|1190|1189.4|1322
1643369970000|2022-01-28 11:39:30|1190.4|1190|1190.4|1189.8|1190.4|1190|1190.4|1189.8|374
1643369980000|2022-01-28 11:39:40|1190.2||1190.2||1190.2||1190.2||0
1643369990000|2022-01-28 11:39:50|1190.4|1190|1189.8|1189.4|1190.4|1190|1189.6|1189.2|18685
1643370000000|2022-01-28 11:40:00|1189.6|1189.2|1189.2|1189|1189.6|1189.4|1189.2|1188.8|5943
1643370010000|2022-01-28 11:40:10|1189|1188.8|1189|1188.6|1189|1189|1189|1188.6|4081
1643370020000|2022-01-28 11:40:20|1189.2|1188.8|1189.4|1189|1189.4|1189|1189.2|1188.8|3521
1643370030000|2022-01-28 11:40:30|1189.2||1189.4||1189.4||1189.2||429
1643370040000|2022-01-28 11:40:40|1189.2|1188.8|1189|1188.8|1189.2|1188.8|1188.8|1188.4|4625
1643370050000|2022-01-28 11:40:50|1189.2|1188.6|1189|1188.6|1189.2|1188.8|1189|1188.6|262
1643370060000|2022-01-28 11:41:00|1189.2|1188.8|1189.6|1189|1189.6|1189|1189|1188.8|1917
1643370070000|2022-01-28 11:41:10|1189.4|1189.2|1189.4|1189|1189.4|1189.2|1189.4|1189|0
1643370080000|2022-01-28 11:41:20||1189.2||1189||1189.2||1189|883
1643370090000|2022-01-28 11:41:30|1189.2|1189.2|1189.2|1188.8|1189.4|1189.2|1189|1188.8|1857
1643370100000|2022-01-28 11:41:40|1189|1189|1189.2|1189|1189.4|1189.2|1189|1189|2460
1643370110000|2022-01-28 11:41:50|1189.4|1189.2|1189.8|1189.4|1189.8|1189.4|1189.4|1189|1810
1643370120000|2022-01-28 11:42:00|1189.6|1189.2|1189.4|1189.2|1189.6|1189.2|1189.4|1189|0
1643370130000|2022-01-28 11:42:10|1189.6|1189|1189.6|1189.2|1189.8|1189.4|1189.6|1189|667
1643370170000|2022-01-28 11:42:50|||||||||42
1643370180000|2022-01-28 11:43:00|1189.4|1189|1189.6|1189.4|1189.6|1189.4|1189.2|1188.8|4708
1643370190000|2022-01-28 11:43:10|1189.4|1189.2|1189.2|1189|1189.6|1189.2|1189.2|1188.8|2627
1643370200000|2022-01-28 11:43:20|1189.4|1189.2|1189.8|1189.6|1190|1189.6|1189.4|1189|732
1643370210000|2022-01-28 11:43:30||1189.4||1189.4||1189.6||1189.4|70
1643370220000|2022-01-28 11:43:40|1190|1189.6|1190.8|1190.6|1190.8|1190.6|1190|1189.6|3938
1643370230000|2022-01-28 11:43:50|1191|1190.4|1191|1190.6|1191|1190.6|1191|1190.4|1250
1643370240000|2022-01-28 11:44:00|1190.8|1190.4|1190.6|1190.4|1190.8|1190.4|1190.6|1190|3066
1643370250000|2022-01-28 11:44:10|1190.4|1190.2|1190.8|1190.4|1190.8|1190.4|1190.4|1190|1337
1643370260000|2022-01-28 11:44:20|1190.6|1190.2|1190.6|1190.4|1190.6|1190.4|1190.6|1190.2|0
1643370270000|2022-01-28 11:44:30|1190.8|1190.6|1191.4|1191|1191.4|1191|1190.8|1190.4|1423
1643370280000|2022-01-28 11:44:40|||||||||42
1643370290000|2022-01-28 11:44:50|1191.2|1191.2|1191.4|1191|1191.4|1191.2|1191.2|1190.8|3163
1643370300000|2022-01-28 11:45:00|1191.2|1190.8|1190.8|1190.4|1191.2|1190.8|1190.2|1189.8|31150
1643370310000|2022-01-28 11:45:10|1190.6||1190.8||1190.8||1190.6||140
1643370320000|2022-01-28 11:45:20|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190|2798
1643370330000|2022-01-28 11:45:30|1190.4|1190|1190.6|1190.2|1190.6|1190.2|1190.2|1189.8|1370
1643370340000|2022-01-28 11:45:40|1190.4||1190.4||1190.4||1190.4||0
1643370350000|2022-01-28 11:45:50|1190.6|1190.4|1190.6|1190.4|1190.6|1190.4|1190.6|1190.2|1081
1643370360000|2022-01-28 11:46:00|1190.8|1190.6|1191.4|1191.2|1191.4|1191.2|1190.8|1190.4|4250
1643370370000|2022-01-28 11:46:10|1191.6|1191.4|1191.8|1191.6|1191.8|1191.6|1191.6|1191.4|631
1643370380000|2022-01-28 11:46:20|1191.6|1191.4|1191.6|1191.2|1191.8|1191.4|1191.4|1191.2|3179
1643370390000|2022-01-28 11:46:30||1191.4||1191.4||1191.4||1191.2|0
1643370400000|2022-01-28 11:46:40|1191.8|1191.6|1191.8|1191.4|1191.8|1191.6|1191.8|1191.4|144
1643370410000|2022-01-28 11:46:50|1191.6|1191.6|1191.4|1191|1191.6|1191.6|1191.4|1190.8|1292
1643370420000|2022-01-28 11:47:00|1191.6|1191.2|1191.2|1190.8|1191.6|1191.2|1191|1190.6|7659
1643370430000|2022-01-28 11:47:10|1191.4|1191|1191.2|1190.8|1191.4|1191|1191|1190.8|1487
1643370440000|2022-01-28 11:47:20||1191||1191||1191||1191|0
1643370450000|2022-01-28 11:47:30|1191.4||1191.4||1191.4||1191.2||2320
1643370460000|2022-01-28 11:47:40|1191.2|1191.2|1191|1190.6|1191.2|1191.2|1191|1190.6|5258
1643370470000|2022-01-28 11:47:50|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|429
1643370480000|2022-01-28 11:48:00|1191.4|1191|1191.8|1191.4|1191.8|1191.4|1191.2|1190.8|3812
1643370490000|2022-01-28 11:48:10|1192|1191.6|1192.2|1191.8|1192.2|1191.8|1192|1191.6|810
1643370500000|2022-01-28 11:48:20|1192||1192.2||1192.2||1192||983
1643370510000|2022-01-28 11:48:30|1192||1192||1192||1192||0
1643370520000|2022-01-28 11:48:40|1192.2|1192|1192.4|1192|1192.4|1192.2|1192.2|1191.8|2517
1643370530000|2022-01-28 11:48:50||1192.2||1192.2||1192.2||1192.2|0
1643370540000|2022-01-28 11:49:00||1192||1192||1192.2||1192|22
1643370550000|2022-01-28 11:49:10|1192.2|1192.2|1192.2|1192|1192.4|1192.2|1192.2|1192|0
1643370560000|2022-01-28 11:49:20|1192|1191.8|1192|1191.8|1192.2|1191.8|1192|1191.8|935
1643370570000|2022-01-28 11:49:30|1192.2|1191.6|1192.2|1192|1192.2|1192|1192.2|1191.6|6739
1643370590000|2022-01-28 11:49:50|1192.4|1192.2|1192.8|1192.4|1192.8|1192.6|1192.4|1192.2|4597
1643370600000|2022-01-28 11:50:00|1193|1192.6|1192.8|1192.6|1193|1192.6|1192.8|1192.6|1181
1643370610000|2022-01-28 11:50:10|1192.6|1192.4|1192.2|1191.8|1192.8|1192.4|1192|1191.8|1225
1643370620000|2022-01-28 11:50:20|1192|1192|1192.2|1192|1192.2|1192|1192|1191.6|0
1643370630000|2022-01-28 11:50:30|1192|1191.8|1192.2|1191.8|1192.2|1191.8|1192|1191.6|3086
1643370640000|2022-01-28 11:50:40|1192|1191.6|1192|1191.4|1192.2|1191.8|1192|1191.4|1
1643370650000|2022-01-28 11:50:50||1191.6||1191.6||1191.6||1191.6|0
1643370660000|2022-01-28 11:51:00|1191.8|1191.4|1191.2|1190.6|1191.8|1191.6|1191.2|1190.6|1987
1643370670000|2022-01-28 11:51:10|1191|1190.8|1190.8|1190.6|1191.2|1190.8|1190.8|1190.4|1216
1643370680000|2022-01-28 11:51:20|1191|1190.4|1191|1190.6|1191.2|1190.6|1191|1190.4|302
1643370690000|2022-01-28 11:51:30|1191.2|1190.8|1191.2|1190.8|1191.2|1191|1191|1190.6|3277
1643370700000|2022-01-28 11:51:40|1191|1190.6|1190.6|1190.4|1191|1190.6|1190.6|1190.2|0
1643370710000|2022-01-28 11:51:50|1190.8|1190.2|1191.2|1190.8|1191.2|1191|1190.8|1190.2|1319
1643370720000|2022-01-28 11:52:00|1191|1190.6|1191.4|1191.2|1191.4|1191.2|1191|1190.6|3637
1643370730000|2022-01-28 11:52:10|1191.2|1191|1191|1190.6|1191.2|1191|1190.8|1190.4|2297
1643370740000|2022-01-28 11:52:20|1190.8|1190.4|1190.8|1190.6|1191|1190.6|1190.6|1190.2|277
1643370750000|2022-01-28 11:52:30|1190.6|1190.4|1190.8|1190.6|1190.8|1190.6|1190.4|1190.2|2606
1643370760000|2022-01-28 11:52:40|1191|1190.8|1190.8|1190.4|1191|1190.8|1190.6|1190.4|3817
1643370770000|2022-01-28 11:52:50|1190.6|1190.2|1190.8|1190.6|1190.8|1190.6|1190.6|1190.2|388
1643370780000|2022-01-28 11:53:00|1190.6|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.4|0
1643370790000|2022-01-28 11:53:10|1190.6||1190.8||1190.8||1190.6||0
1643370800000|2022-01-28 11:53:20|1190.6||1190.6||1190.8||1190.6||0
1643370810000|2022-01-28 11:53:30|1190.8|1190.2|1190.4|1190|1190.8|1190.2|1190.4|1190|847
1643370820000|2022-01-28 11:53:40|1190.2|1189.8|1189.8|1189.4|1190.4|1190|1189.6|1189.2|19246
1643370830000|2022-01-28 11:53:50||1189.6||1189.6||1189.6||1189.6|189
1643370840000|2022-01-28 11:54:00|1190|1189.8|1190.4|1190.2|1190.6|1190.4|1190|1189.8|7733
1643370850000|2022-01-28 11:54:10|1190.6|1190|1190.6|1190.2|1190.6|1190.4|1190.6|1190|1684
1643370860000|2022-01-28 11:54:20|1190.4|1190|1190.2|1190|1190.4|1190|1190.2|1190|0
1643370870000|2022-01-28 11:54:30|1190.4||1190.2||1190.4||1190.2||0
1643370880000|2022-01-28 11:54:40|1190.4|1190.2|1191|1190.6|1191|1190.6|1190.4|1190.2|713
1643370890000|2022-01-28 11:54:50|1190.8|1190.4|1191|1190.8|1191|1190.8|1190.8|1190.4|0
1643370900000|2022-01-28 11:55:00|1190.8|1190.6|1190.8|1190.6|1190.8|1190.8|1190.8|1190.4|2763
1643370910000|2022-01-28 11:55:10|1191|1190.4|1191.2|1191|1191.2|1191|1191|1190.2|2709
1643370920000|2022-01-28 11:55:20|1191|1190.8|1191.2|1190.8|1191.2|1191|1191|1190.6|1422
1643370930000|2022-01-28 11:55:30|1191|1191|1191.2|1190.8|1191.2|1191|1191|1190.8|2090
1643370940000|2022-01-28 11:55:40|1191|1191|1191.2|1190.8|1191.2|1191|1191|1190.8|0
1643370950000|2022-01-28 11:55:50||1191||1190.8||1191||1190.8|0
1643370960000|2022-01-28 11:56:00|1191|1191|1191.2|1190.8|1191.2|1191|1191|1190.8|940
1643370970000|2022-01-28 11:56:10|1191.4|1191|1191.6|1191.2|1191.8|1191.4|1191.4|1191|2242
1643370980000|2022-01-28 11:56:20||1191.4||1191.4||1191.4||1191.4|0
1643370990000|2022-01-28 11:56:30|1191.8|1191.6|1191.6|1191.4|1191.8|1191.6|1191.6|1191.4|1628
1643371000000|2022-01-28 11:56:40|1191.8||1191.8||1191.8||1191.6||0
1643371010000|2022-01-28 11:56:50|1191.6|1191.2|1191.4|1191|1191.8|1191.2|1191.2|1191|984
1643371020000|2022-01-28 11:57:00|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191|1190.6|4567
1643371030000|2022-01-28 11:57:10|1191.6|1191.2|1191.6|1191.4|1191.8|1191.4|1191.4|1191.2|1854
1643371040000|2022-01-28 11:57:20|1191.8|1191.2|1191.6|1191.2|1191.8|1191.4|1191.4|1191|2847
1643371050000|2022-01-28 11:57:30|1191.8|1191.4|1192|1191.6|1192.2|1191.8|1191.8|1191.4|2377
1643371060000|2022-01-28 11:57:40|1191.8|1191.8|1192.2|1192|1192.2|1192|1191.8|1191.8|803
1643371070000|2022-01-28 11:57:50|1192.4|1192.2|1192.6|1192.2|1192.8|1192.4|1192.4|1192|3371
1643371080000|2022-01-28 11:58:00|1192.4|1192|1192.2|1191.8|1192.6|1192|1192|1191.8|3045
1643371090000|2022-01-28 11:58:10|1192|1192|1192.6|1192.2|1192.6|1192.2|1192|1191.8|893
1643371100000|2022-01-28 11:58:20|1192.4|1192|1192.6|1192.2|1192.8|1192.6|1192.4|1192|1970
1643371110000|2022-01-28 11:58:30|1192.8|1192.4|1193|1192.6|1193|1192.6|1192.8|1192.2|3263
1643371120000|2022-01-28 11:58:40|1193.2|1192.8|1193.2|1192.8|1193.6|1193.2|1193.2|1192.8|1367
1643371130000|2022-01-28 11:58:50|1193||1193.2||1193.2||1193||0
1643371140000|2022-01-28 11:59:00|1193||1193||1193.2||1193||0
1643371150000|2022-01-28 11:59:10|1193.2|1193|1193.6|1193.4|1193.6|1193.4|1193|1193|960
1643371160000|2022-01-28 11:59:20|1193.8|1193.6|1194|1193.8|1194.2|1194|1193.8|1193.4|2168
1643371170000|2022-01-28 11:59:30|1193.8|1193.6|1193.2|1193|1194|1193.6|1193|1192.6|37
1643371180000|2022-01-28 11:59:40|1193|1192.8|1193.2|1193|1193.2|1193|1193|1192.8|405
1643371190000|2022-01-28 11:59:50|1193.4|1192.8|1193.8|1193.4|1193.8|1193.4|1193.2|1192.8|2420
1643371200000|2022-01-28 12:00:00|1193.6|1193.2|1193.8|1193.2|1193.8|1193.2|1193.6|1193.2|0
1643371320000|2022-01-28 12:02:00|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.2|1191.8|320
1643371330000|2022-01-28 12:02:10|1192.2|1191.8|1191.8|1191.4|1192.4|1191.8|1191.8|1191.4|4764
1643371340000|2022-01-28 12:02:20|1191.6|1191.2|1191.6|1191.2|1192.2|1191.8|1191.4|1190.8|19866
1643371350000|2022-01-28 12:02:30|1191.4|1191|1191.4|1191|1191.6|1191.2|1191.2|1190.8|3500
1643371360000|2022-01-28 12:02:40|1191.6|1191.2|1191.8|1191.4|1192|1191.6|1191.4|1191|1084
1643371370000|2022-01-28 12:02:50|1191.6|1191.6|1192|1191.6|1192|1191.8|1191.6|1191.4|1845
1643371380000|2022-01-28 12:03:00|1191.8|1191.8|1191.6|1191.4|1192|1191.8|1191.6|1191.4|2128
1643371390000|2022-01-28 12:03:10|1192|1191.6|1191|1190.8|1192|1191.6|1191|1190.8|7469
1643371400000|2022-01-28 12:03:20|1191.2|1191|1191.4|1191|1191.6|1191.2|1191.2|1190.8|1513
1643371410000|2022-01-28 12:03:30|1191.2|1191.2|1191.8|1191.4|1192|1191.4|1191.2|1191|5194
1643371420000|2022-01-28 12:03:40|1192|1191.6|1192.2|1191.8|1192.4|1192.2|1191.8|1191.4|2382
1643371430000|2022-01-28 12:03:50|1192.4|1192|1192.6|1192.2|1192.6|1192.4|1192.2|1191.8|300
1643371440000|2022-01-28 12:04:00|1192.4|1192.4|1192.6|1192.2|1192.6|1192.4|1192.2|1191.8|85
1643371450000|2022-01-28 12:04:10|1192.4|1192|1192.6|1192|1192.6|1192.2|1192.2|1191.8|0
1643371460000|2022-01-28 12:04:20|1192.4|1192.2|1192.8|1192.4|1193|1192.6|1192.4|1192.2|828
1643371470000|2022-01-28 12:04:30|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.4|1192|0
1643371480000|2022-01-28 12:04:40|1192.6|1192.6|1192.8|1192.4|1192.8|1192.6|1192.6|1192.4|428
1643371490000|2022-01-28 12:04:50|1192.6|1192.6|1192.8|1192.4|1192.8|1192.6|1192.6|1192.4|428
1643371500000|2022-01-28 12:05:00|1192.6|1192.6|1192.8|1192.4|1192.8|1192.6|1192.6|1192.4|0
1643371510000|2022-01-28 12:05:10|1193|1192.6|1193.6|1193.2|1193.8|1193.4|1193|1192.6|1211
1643371520000|2022-01-28 12:05:20|1193.4|1193|1193.6|1193.2|1193.6|1193.2|1193.4|1193|428
1643371530000|2022-01-28 12:05:30|1193.8|1193.4|1193.4|1193|1194.2|1193.8|1193.4|1193|1432
1643371540000|2022-01-28 12:05:40|1193.6|1193.2|1193.6|1193.2|1193.6|1193.4|1193.4|1193|315
1643371550000|2022-01-28 12:05:50|1193.8|1193.4|1194|1193.8|1194.2|1193.8|1193.8|1193.4|0
1643371560000|2022-01-28 12:06:00|1193.8|1193.6|1194|1193.6|1194|1193.8|1193.6|1193.2|1350
1643371570000|2022-01-28 12:06:10|1193.8|1193.4|1194|1193.6|1194|1193.6|1193.6|1193.2|1288
1643371580000|2022-01-28 12:06:20|1194.2|1193.8|1193.8|1193.2|1194.4|1193.8|1193.8|1193.2|1928
1643371590000|2022-01-28 12:06:30|1194|1193.4|1193.8|1193.4|1194|1193.6|1193.6|1193.2|299
1643371600000|2022-01-28 12:06:40|1194|1193.6|1194.2|1193.8|1194.4|1194|1193.6|1193|4979
1643371610000|2022-01-28 12:06:50|1194|1193.6|1194.2|1193.8|1194.2|1194|1194|1193.6|3248
1643371620000|2022-01-28 12:07:00|1194|1193.6|1194.6|1194.4|1194.8|1194.4|1193.8|1193.4|1356
1643371630000|2022-01-28 12:07:10|1194.4|1194.2|1194.2|1193.8|1194.6|1194.2|1194.2|1193.8|1973
1643371640000|2022-01-28 12:07:20|1194|1193.6|1194|1193.6|1194.2|1194|1194|1193.6|0
1643371650000|2022-01-28 12:07:30|1193.8|1193.4|1193.8|1193.4|1194|1193.6|1193.6|1193.4|500
1643371660000|2022-01-28 12:07:40|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.8|1193.4|0
1643371670000|2022-01-28 12:07:50|1193.6|1193.2|1194|1193.4|1194.2|1193.8|1193.6|1193|1872
1643371680000|2022-01-28 12:08:00|1193.8|1193.6|1193.8|1193.4|1193.8|1193.6|1193.8|1193.4|0
1643371690000|2022-01-28 12:08:10|1193.6|1193.2|1193.8|1193.4|1194|1193.6|1193.6|1193.2|1987
1643371700000|2022-01-28 12:08:20|1193.6|1193.2|1194|1193.6|1194.2|1193.8|1193.4|1193|39950
1643371710000|2022-01-28 12:08:30|1193.8|1193.4|1193.8|1193.4|1193.8|1193.6|1193.8|1193.4|6554
1643371720000|2022-01-28 12:08:40|1194|1193.6|1194.4|1194.2|1194.4|1194.2|1194|1193.6|1465
1643371730000|2022-01-28 12:08:50|1194.6|1194.4|1194.4|1193.8|1194.6|1194.4|1194.4|1193.8|1354
1643371740000|2022-01-28 12:09:00|1194.2|1194|1194.2|1193.8|1194.2|1194|1194.2|1193.6|1
1643371750000|2022-01-28 12:09:10|1194|1193.6|1194|1193.6|1194|1193.6|1194|1193.6|0
1643371760000|2022-01-28 12:09:20|1193.8|1193.4|1193|1192.6|1193.8|1193.4|1193|1192.6|7929
1643371770000|2022-01-28 12:09:30||1192.8||1192.6||1192.8||1192.6|0
1643371780000|2022-01-28 12:09:40|1193.2|1192.8|1193.4|1193|1193.4|1193.2|1193.2|1192.6|3712
1643371790000|2022-01-28 12:09:50|1193.6|1193.2|1193.8|1193.4|1194|1193.4|1193.6|1193|5382
1643371800000|2022-01-28 12:10:00|1193.6|1193.6|1193.8|1193.4|1193.8|1193.6|1193.6|1193.4|0
1643371820000|2022-01-28 12:10:20||1193.6||1193.4||1193.6||1193.4|0
1643371840000|2022-01-28 12:10:40|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.4|1193.2|1639
1643371850000|2022-01-28 12:10:50|1193.4|1193.4|1193.8|1193.4|1193.8|1193.4|1193.4|1193.4|1671
1643371860000|2022-01-28 12:11:00|1193.6|1193.2|1193.8|1193.2|1193.8|1193.4|1193.6|1193.2|930
1643371870000|2022-01-28 12:11:10|1193.6|1193|1193.4|1192.8|1193.6|1193|1193.2|1192.8|1306
1643371880000|2022-01-28 12:11:20|1193.6|1193|1193|1192.4|1193.6|1193|1192.8|1192.4|7719
1643371890000|2022-01-28 12:11:30|1192.8|1192.6|1193|1192.4|1193|1192.8|1192.8|1192.4|447
1643371900000|2022-01-28 12:11:40|1192.8|1192.6|1192.8|1192.4|1193|1192.8|1192.8|1192.4|13316
1643371910000|2022-01-28 12:11:50|1193|1192.6|1192.2|1191.6|1193|1192.6|1192.2|1191.6|1897
1643371920000|2022-01-28 12:12:00|1192.4|1191.8|1192.4|1192|1192.6|1192.2|1192.2|1191.6|451
1643371930000|2022-01-28 12:12:10|1192.2|1191.8|1192.4|1191.8|1192.4|1191.8|1192|1191.4|0
1643371940000|2022-01-28 12:12:20|1192.6|1192|1192.8|1192.2|1192.8|1192.4|1192.4|1191.8|3428
1643371950000|2022-01-28 12:12:30|1192.6|1192.4|1192.8|1192.2|1192.8|1192.4|1192.6|1192.2|715
1643371960000|2022-01-28 12:12:40|1193|1192.4|1192.4|1192|1193|1192.4|1192.2|1191.8|23762
1643371970000|2022-01-28 12:12:50|1192.6|1191.8|1192.6|1192.2|1192.8|1192.4|1192.6|1191.8|2604
1643371980000|2022-01-28 12:13:00|1192.8|1192.4|1193|1192.6|1193|1192.8|1192.6|1192.4|4477
1643371990000|2022-01-28 12:13:10|1193.2|1192.8|1193|1192.4|1193.4|1193|1192.8|1192.2|14175
1643372000000|2022-01-28 12:13:20|1192.8|1192.6|1193|1192.6|1193|1192.6|1192.8|1192.4|0
1643372010000|2022-01-28 12:13:30|1193.2|1192.8|1194|1193.4|1194.2|1193.6|1193.2|1192.8|4840
1643372020000|2022-01-28 12:13:40|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|1193.4|1193.2|0
1643372030000|2022-01-28 12:13:50|1193.6|1193.4|1194|1193.6|1194|1193.6|1193.6|1193.2|4160
1643372040000|2022-01-28 12:14:00|1193.8|1193.4|1194.2|1193.6|1194.2|1193.8|1193.8|1193.4|728
1643372050000|2022-01-28 12:14:10|1194.4|1193.8|1194.4|1193.8|1194.4|1194|1194.2|1193.8|611
1643372060000|2022-01-28 12:14:20|1193.8|1194|1194.4|1194|1194.4|1194|1193.8|1193.6|5000
1643372070000|2022-01-28 12:14:30|1194.6|1194.2|1195.4|1195|1195.4|1195|1194.6|1194.2|14010
1643372080000|2022-01-28 12:14:40|1195.6||1195.4||1195.6||1195.4||0
1643372090000|2022-01-28 12:14:50|1195.2|1194.8|1195.2|1195|1195.4|1195|1195.2|1194.8|0
1643372100000|2022-01-28 12:15:00|1195|1194.8|1194.6|1194.2|1195.2|1194.8|1194.4|1194|1078
1643372110000|2022-01-28 12:15:10|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|478
1643372120000|2022-01-28 12:15:20|1195|1194.6|1194.6|1194.4|1195|1194.6|1194.6|1194.4|721
1643372130000|2022-01-28 12:15:30|1194.8|1194.6|1194.8|1194.6|1194.8|1194.6|1194.8|1194.4|435
1643372140000|2022-01-28 12:15:40|1195.2|1194.8|1195.2|1194.8|1195.4|1194.8|1195|1194.6|5950
1643372150000|2022-01-28 12:15:50|1195|1194.6|1195|1194.8|1195|1194.8|1195|1194.6|0
1643372160000|2022-01-28 12:16:00|1194.8|1194.6|1195.8|1195.2|1195.8|1195.4|1194.8|1194.6|1784
1643372170000|2022-01-28 12:16:10|1195.6||1195.6||1195.8||1195.6||0
1643372190000|2022-01-28 12:16:30|1195.8||1195.6||1195.8||1195.6||0
1643372200000|2022-01-28 12:16:40|1195.8|1195.4|1196.4|1196|1196.6|1196|1195.8|1195.4|84037
1643372210000|2022-01-28 12:16:50|1196.2|1195.8|1196.4|1195.8|1196.6|1196.2|1196|1195.6|10947
1643372220000|2022-01-28 12:17:00|1196.2|1196|1196.2|1195.8|1196.2|1196|1196.2|1195.8|15
1643372230000|2022-01-28 12:17:10|1196.4|1196|1196.4|1196|1196.4|1196|1196.2|1195.8|623
1643372240000|2022-01-28 12:17:20|1196.2|1195.8|1195.6|1195.2|1196.2|1195.8|1195.6|1195.2|1692
1643372250000|2022-01-28 12:17:30|1195.4|1195|1195.2|1194.6|1195.4|1195|1195|1194.6|2910
1643372260000|2022-01-28 12:17:40|1195|1194.8|1195.2|1194.8|1195.2|1194.8|1195|1194.8|0
1643372270000|2022-01-28 12:17:50|1195.4|1194.6|1195.2|1194.8|1195.8|1195.2|1195.2|1194.6|2679
1643372280000|2022-01-28 12:18:00|1195|1194.6|1195.6|1195|1195.6|1195.2|1195|1194.6|814
1643372290000|2022-01-28 12:18:10|1195.2|1195.2|1195.4|1195|1195.4|1195.2|1195.2|1194.8|10000
1643372300000|2022-01-28 12:18:20||1195.2||1195||1195.2||1195|0
1643372310000|2022-01-28 12:18:30|1195.2|1195.2|1195.4|1195|1195.4|1195.2|1195.2|1195|1284
1643372320000|2022-01-28 12:18:40|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1195|1194.6|1389
1643372330000|2022-01-28 12:18:50|1195.2|1194.8|1195.2|1194.6|1195.4|1195|1195|1194.6|1337
1643372340000|2022-01-28 12:19:00|1195.4|1194.8|1195|1194.6|1195.4|1194.8|1195|1194.4|0
1643372350000|2022-01-28 12:19:10||1194.4||1194.4||1194.4||1194.4|0
1643372360000|2022-01-28 12:19:20|1194.8|1194.2|1194.2|1193.6|1194.8|1194.4|1194.2|1193.6|1383
1643372370000|2022-01-28 12:19:30|1194.4|1193.8|1193.6|1193|1194.4|1194|1193.6|1193|9612
1643372380000|2022-01-28 12:19:40|1193.8|1193.2|1194|1193.4|1194|1193.6|1193.6|1193|762
1643372390000|2022-01-28 12:19:50|1194.2|1193.6|1194.2|1193.8|1194.2|1193.8|1194.2|1193.6|2304
1643372400000|2022-01-28 12:20:00|1194.4|1194|1194.6|1194|1194.6|1194.2|1194.2|1193.8|2628
1643372410000|2022-01-28 12:20:10|1194.4|1194.2|1194.2|1193.8|1194.6|1194.2|1194.2|1193.6|908
1643372420000|2022-01-28 12:20:20|1194|1193.6|1193.8|1193.4|1194.2|1193.6|1193.8|1193.2|1377
1643372430000|2022-01-28 12:20:30|1193.6|1193.2|1193.8|1193.2|1193.8|1193.4|1193.6|1193|0
1643372440000|2022-01-28 12:20:40|1193.6|1193.4|1193.8|1193.4|1194|1193.6|1193.6|1193.2|8021
1643372460000|2022-01-28 12:21:00|1194|1193.6|1194.4|1194|1194.6|1194.2|1194|1193.6|1379
1643372470000|2022-01-28 12:21:10|1194.6||1194.2||1194.6||1194.2||0
1643372480000|2022-01-28 12:21:20|1194.4|1193.8|1194.4|1193.8|1194.6|1194|1194.2|1193.6|1088
1643372490000|2022-01-28 12:21:30|1194.6|1194|1194.2|1193.8|1194.6|1194.4|1194.2|1193.8|687
1643372500000|2022-01-28 12:21:40|1194.4|1193.6|1194.2|1193.6|1194.4|1194|1194.2|1193.6|0
1643372510000|2022-01-28 12:21:50|1194|1193.4|1193.6|1193.2|1194.2|1193.8|1193.6|1193.2|0
1643372520000|2022-01-28 12:22:00|1193.8|1193|1194.2|1193.6|1194.2|1193.6|1193.8|1193|10091
1643372530000|2022-01-28 12:22:10|1194|1193.4|1193.4|1193|1194.2|1193.4|1193.4|1193|3974
1643372540000|2022-01-28 12:22:20|1193.2|1192.8|1192.4|1192|1193.4|1193|1192.2|1191.8|5343
1643372550000|2022-01-28 12:22:30|1192.2|1191.8|1192.4|1192|1192.4|1192.2|1191.8|1191.4|1982
1643372560000|2022-01-28 12:22:40|1192.6|1191.8|1192.6|1192.2|1192.8|1192.2|1192.4|1191.8|1804
1643372570000|2022-01-28 12:22:50|1192.4|1192|1192.4|1191.8|1192.6|1192.2|1192.2|1191.6|2456
1643372580000|2022-01-28 12:23:00|1192.2|1191.6|1192|1191.6|1192.4|1191.8|1191.8|1191.4|0
1643372590000|2022-01-28 12:23:10|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.4|0
1643372600000|2022-01-28 12:23:20|1191.8|1191.4|1192|1191.6|1192.2|1191.8|1191.6|1191.2|1142
1643372610000|2022-01-28 12:23:30|1192.2|1191.8|1192.4|1191.8|1192.8|1192.6|1192.2|1191.8|5351
1643372620000|2022-01-28 12:23:40|1192.2|1191.6|1192.6|1192|1192.6|1192.2|1192.2|1191.6|14
1643372630000|2022-01-28 12:23:50|1192.4|1191.8|1192.4|1192|1192.6|1192|1192|1191.6|2242
1643372640000|2022-01-28 12:24:00|1192.6|1192.2|1192.8|1192.4|1192.8|1192.6|1192.4|1192|1251
1643372650000|2022-01-28 12:24:10|1193|1192.6|1193.4|1192.8|1193.8|1193.2|1193|1192.6|6178
1643372660000|2022-01-28 12:24:20|1193.2|1192.6|1192.8|1192.4|1193.2|1192.6|1192.8|1192.4|1889
1643372670000|2022-01-28 12:24:30|1192.6|1192.2|1192.8|1192.4|1192.8|1192.4|1192.6|1192|1071
1643372680000|2022-01-28 12:24:40|1192.6|1192.2|1192.2|1191.6|1192.8|1192.2|1192.2|1191.6|2066
1643372690000|2022-01-28 12:24:50|1192|1191.4|1191.8|1191.2|1192|1191.4|1191.8|1191.2|0
1643372700000|2022-01-28 12:25:00|1191.6|1191|1191.8|1191.4|1191.8|1191.6|1191.6|1191|1
1643372710000|2022-01-28 12:25:10|1192|1191.6|1192.2|1191.8|1192.4|1192|1192|1191.6|594
1643372720000|2022-01-28 12:25:20|1192|1191.6|1191.6|1191.2|1192.4|1192|1191.6|1191|969
1643372730000|2022-01-28 12:25:30|1191.4|1191.4|1191.6|1191.2|1191.8|1191.4|1191.4|1191.2|959
1643372740000|2022-01-28 12:25:40|1191.8|1191.4|1191.6|1191.2|1191.8|1191.4|1191.6|1191|467
1643372750000|2022-01-28 12:25:50|1191.8|1191.4|1191.4|1191|1192|1191.4|1191.4|1191|4102
1643372760000|2022-01-28 12:26:00|1191.2|1191.2|1191.6|1191.2|1191.6|1191.2|1191.2|1191|429
1643372770000|2022-01-28 12:26:10|1191.8|1191.4|1192|1191.6|1192|1191.8|1191.8|1191.4|675
1643372780000|2022-01-28 12:26:20|1191.8|1191.4|1191.8|1191.4|1192|1191.6|1191.8|1191.4|1053
1643372790000|2022-01-28 12:26:30|1192|1191.2|1191.4|1191|1192|1191.2|1191.4|1191|824
1643372800000|2022-01-28 12:26:40|1191.2|1191.4|1192|1191.6|1192|1191.6|1191.2|1191.4|19786
1643372810000|2022-01-28 12:26:50|1191.8|1191.4|1191.6|1191.2|1191.8|1191.6|1191.6|1191.2|1274
1643372820000|2022-01-28 12:27:00|1191.8|1191.4|1191.6|1191.2|1191.8|1191.4|1191.6|1191.2|1493
1643372830000|2022-01-28 12:27:10|1191.8|1191.4|1191.6|1191.4|1191.8|1191.4|1191.4|1191.4|1705
1643372840000|2022-01-28 12:27:20|1191.8|1191.2|1192|1191.4|1192|1191.6|1191.8|1191.2|1753
1643372850000|2022-01-28 12:27:30|1191.8|1191.6|1191.8|1191.4|1191.8|1191.6|1191.8|1191.4|0
1643372860000|2022-01-28 12:27:40|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.2|1191|5674
1643372870000|2022-01-28 12:27:50|1191.6|1191.2|1191.8|1191.4|1192.2|1191.6|1191.6|1191.2|0
1643372880000|2022-01-28 12:28:00|1191.6|1191.2|1191.6|1191.2|1191.8|1191.2|1191.4|1191|1360
1643372900000|2022-01-28 12:28:20|1191.4|1191|1191.2|1190.8|1191.4|1191|1191|1190.6|1543
1643372910000|2022-01-28 12:28:30|1191.4|1191|1191|1190.6|1191.6|1191.2|1191|1190.6|8916
1643372920000|2022-01-28 12:28:40|1191.2|1190.8|1191.4|1191|1191.6|1191.2|1191.2|1190.6|937
1643372930000|2022-01-28 12:28:50|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|2333
1643372940000|2022-01-28 12:29:00|1191.4|1191|1191.2|1191|1191.4|1191|1190.8|1190.4|5964
1643372950000|2022-01-28 12:29:10|1191|1190.8|1190.4|1190|1191|1190.8|1190.4|1190|7438
1643372960000|2022-01-28 12:29:20|1190.6|1190.2|1191|1190.6|1191|1190.6|1190.4|1190.2|1000
1643372970000|2022-01-28 12:29:30||1190.8||1190.6||1190.8||1190.6|450
1643372980000|2022-01-28 12:29:40|1190.8|1190.4|1191|1190.8|1191|1190.8|1190.8|1190.4|502
1643372990000|2022-01-28 12:29:50|1190.8|1190.6|1190.8|1190.6|1190.8|1190.6|1190.8|1190.4|0
1643373000000|2022-01-28 12:30:00|1190.6|1190.4|1191.2|1190.8|1191.4|1191|1190.6|1190.2|1699
1643373010000|2022-01-28 12:30:10|1191|1190.6|1190.6|1190.2|1191.2|1190.8|1190.6|1190|0
1643373020000|2022-01-28 12:30:20|1190.8|1190.4|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|259
1643373030000|2022-01-28 12:30:30|1191|1190.6|1191.4|1190.8|1191.4|1191|1191|1190.6|4539
1643373040000|2022-01-28 12:30:40|1191.2|1190.6|1191|1190.6|1191.2|1190.6|1190.8|1190.4|551
1643373050000|2022-01-28 12:30:50|1190.8|1190.4|1190.8|1190.4|1191|1190.6|1190.6|1190.2|1652
1643373060000|2022-01-28 12:31:00|1191|1190.6|1190.6|1190.4|1191|1190.6|1190.6|1190.2|20
1643373070000|2022-01-28 12:31:10|1190.8|1190.2|1190.4|1190|1190.8|1190.2|1190.4|1190|1741
1643373080000|2022-01-28 12:31:20|1190.6|1190.2|1190.8|1190.4|1190.8|1190.6|1190.4|1190|1004
1643373090000|2022-01-28 12:31:30|1190.6|1190.6|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|3215
1643373100000|2022-01-28 12:31:40|1191|1190.6|1191|1190.6|1191.4|1191|1190.8|1190.4|5564
1643373110000|2022-01-28 12:31:50|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191|1190.6|0
1643373120000|2022-01-28 12:32:00|1191.4|1191|1191.2|1190.8|1191.4|1191|1191|1190.8|1075
1643373130000|2022-01-28 12:32:10|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|594
1643373140000|2022-01-28 12:32:20|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|0
1643373150000|2022-01-28 12:32:30|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|1802
1643373160000|2022-01-28 12:32:40|1192|1191.6|1192|1191.4|1192.2|1191.6|1191.8|1191.4|752
1643373170000|2022-01-28 12:32:50|1192.2|1191.6|1192.4|1192.2|1192.6|1192.2|1192.2|1191.4|142
1643373180000|2022-01-28 12:33:00|1192.2|1192|1192.2|1191.8|1192.2|1192|1191.8|1191.4|3199
1643373190000|2022-01-28 12:33:10|1192|1191.6|1192.2|1192|1192.2|1192|1192|1191.6|800
1643373200000|2022-01-28 12:33:20|||||||||297
1643373210000|2022-01-28 12:33:30|1192.4|1192.2|1192.4|1192|1192.4|1192.2|1192.2|1192|152
1643373220000|2022-01-28 12:33:40|1192.2|1191.8|1192|1191.4|1192.4|1191.8|1192|1191.4|8358
1643373230000|2022-01-28 12:33:50|1191.8|1191.6|1192|1191.8|1192|1191.8|1191.8|1191.4|0
1643373240000|2022-01-28 12:34:00||1191.6||1191.6||1191.8||1191.6|758
1643373250000|2022-01-28 12:34:10|1191.8|1191.4|1191.6|1191.2|1192|1191.6|1191.6|1191.2|280
1643373260000|2022-01-28 12:34:20|1191.8|1191.4|1191.4|1190.8|1191.8|1191.6|1191.2|1190.8|8651
1643373270000|2022-01-28 12:34:30|1191.6|1191|1191.6|1191.2|1191.6|1191.4|1191.6|1191|2000
1643373280000|2022-01-28 12:34:40|1191.4|1191.4|1191.6|1191.4|1191.6|1191.4|1191.4|1191.4|4139
1643373290000|2022-01-28 12:34:50|1191.4|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191|2188
1643373300000|2022-01-28 12:35:00|1191.4|1191|1191.2|1190.8|1191.6|1191|1191.2|1190.6|501
1643373310000|2022-01-28 12:35:10|1191.4|1191|1191.4|1191.2|1191.6|1191.2|1191.4|1191|2054
1643373320000|2022-01-28 12:35:20|1191.6|1191|1191.2|1190.8|1191.6|1191|1191.2|1190.6|2948
1643373330000|2022-01-28 12:35:30|1191.4|1191|1190.4|1190.2|1191.4|1191|1190.4|1190|1958
1643373340000|2022-01-28 12:35:40|1190.2|1190|1189.4|1189|1190.2|1190|1189.4|1188.8|95558
1643373350000|2022-01-28 12:35:50|1189.6|1189.2|1189.2|1189|1189.8|1189.4|1189.2|1189|12088
1643373360000|2022-01-28 12:36:00|1189.4|1189.2|1189.4|1189|1189.6|1189.2|1189.4|1189|1304
1643373370000|2022-01-28 12:36:10|1189.2|1189.2|1190.2|1189.8|1190.2|1189.8|1189.2|1189.2|2514
1643373380000|2022-01-28 12:36:20|1190|1189.6|1189.6|1189.2|1190.2|1189.6|1189.6|1189.2|2635
1643373390000|2022-01-28 12:36:30|1189.8|1189|1190|1189.4|1190|1189.6|1189.8|1189|17
1643373400000|2022-01-28 12:36:40|1189.8|1189.2|1189.6|1189.2|1189.8|1189.2|1189|1188.4|8533
1643373410000|2022-01-28 12:36:50|1189.8|1189|1189.6|1189.2|1189.8|1189.4|1189.4|1189|0
1643373420000|2022-01-28 12:37:00|1189.4|1189|1189.2|1188.8|1189.4|1189|1189.2|1188.8|0
1643373430000|2022-01-28 12:37:10|1189|1188.6|1189|1188.4|1189.2|1188.6|1188.8|1188.2|0
1643373440000|2022-01-28 12:37:20|1188.8|1188.2|1188.2|1187.8|1188.8|1188.2|1188.2|1187.8|2403
1643373450000|2022-01-28 12:37:30|1188|1187.6|1187.6|1187.2|1188.2|1187.6|1187.6|1187.2|1582
1643373460000|2022-01-28 12:37:40|1187.4|1187|1187.8|1187.2|1187.8|1187.2|1187.4|1186.8|1071
1643373470000|2022-01-28 12:37:50|1187.6|1187.4|1187.8|1187.6|1187.8|1187.6|1187.6|1187|1800
1643373480000|2022-01-28 12:38:00|1188|1187.8|1187.8|1187.4|1188|1187.8|1187.8|1187.4|3223
1643373490000|2022-01-28 12:38:10|1187.6|1187.6|1187.8|1187.6|1187.8|1187.6|1187.6|1187.4|920
1643373500000|2022-01-28 12:38:20|1188|1187.4|1188.2|1187.6|1188.2|1187.8|1188|1187.4|5578
1643373510000|2022-01-28 12:38:30|1188|1187.8|1188|1187.6|1188.4|1188|1188|1187.6|14636
1643373520000|2022-01-28 12:38:40|1187.8|1187.4|1187.2|1186.6|1187.8|1187.4|1187.2|1186.6|4972
1643373530000|2022-01-28 12:38:50|1187|1186.4|1187|1186.4|1187.4|1187|1186.8|1186|10190
1643373540000|2022-01-28 12:39:00|1187.2|1186.6|1187|1186.6|1187.2|1186.8|1186.8|1186.4|1237
1643373550000|2022-01-28 12:39:10|1187.4|1186.4|1186.8|1186.6|1187.4|1187.2|1186.4|1186|20987
1643373560000|2022-01-28 12:39:20|1186.6|1186.4|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|505
1643373570000|2022-01-28 12:39:30|1186.4|1186|1186.6|1186.2|1187|1186.6|1186.4|1185.8|5549
1643373580000|2022-01-28 12:39:40|1186.4|1186|1186|1185.6|1186.6|1186|1185.8|1185.4|237
1643373590000|2022-01-28 12:39:50|1186.2|1185.8|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|0
1643373600000|2022-01-28 12:40:00|1185.6|1185.2|1185.8|1185.4|1185.8|1185.6|1185.6|1185|1377
1643373610000|2022-01-28 12:40:10|1186|1185.6|1186.2|1185.8|1186.2|1186|1185.8|1185.4|2847
1643373620000|2022-01-28 12:40:20|1186|1186|1186.2|1185.8|1186.2|1186|1186|1185.6|3458
1643373630000|2022-01-28 12:40:30|1186.4|1186|1186.4|1186|1186.4|1186.2|1186.4|1185.8|242
1643373640000|2022-01-28 12:40:40|1186.6|1186.2|1187|1186.6|1187|1186.6|1186.6|1186.2|5102
1643373650000|2022-01-28 12:40:50|1186.8|1186.4|1187|1186.8|1187|1186.8|1186.8|1186.4|3433
1643373660000|2022-01-28 12:41:00|1186.8|1186.6|1186.6|1186.2|1187|1186.6|1186.6|1186.2|1329
1643373670000|2022-01-28 12:41:10|1186.4||1186.4||1186.6||1186.4||0
1643373680000|2022-01-28 12:41:20|1186.2|1186|1185.8|1185.4|1186.2|1186|1185.8|1185.4|2464
1643373690000|2022-01-28 12:41:30||1185.6||1185.4||1185.6||1185.4|0
1643373710000|2022-01-28 12:41:50||1185.6||1185.6||1185.6||1185.6|0
1643373720000|2022-01-28 12:42:00|1186|1185.4|1186.8|1186.4|1187|1186.4|1186|1185.4|12297
1643373730000|2022-01-28 12:42:10|1186.6|1186.2|1187|1186.6|1187.2|1186.8|1186.6|1186|1969
1643373740000|2022-01-28 12:42:20|1186.8|1186.4|1186.8|1186.2|1187|1186.4|1186.8|1186.2|2167
1643373750000|2022-01-28 12:42:30|1186.6|1186.4|1186.6|1186.2|1186.6|1186.4|1186.6|1186.2|0
1643373770000|2022-01-28 12:42:50|1186.8|1186.4|1186.8|1186.4|1187|1186.4|1186.8|1186.4|591
1643373780000|2022-01-28 12:43:00|1186.6|1186.2|1186.4|1186.2|1186.6|1186.2|1186.4|1186.2|0
1643373790000|2022-01-28 12:43:10|1186.2|1186|1186.2|1186|1186.4|1186|1186.2|1185.6|9843
1643373800000|2022-01-28 12:43:20||1185.8||1185.8||1186||1185.6|978
1643373810000|2022-01-28 12:43:30|1186|1185.6|1186|1185.4|1186.2|1185.6|1185.8|1185.4|1625
1643373820000|2022-01-28 12:43:40|1186.2|1185.6|1185.6|1185.4|1186.2|1185.6|1185.6|1185.4|1051
1643373830000|2022-01-28 12:43:50|1185.4|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|1311
1643373840000|2022-01-28 12:44:00|1185.4|1185|1184.8|1184.4|1185.4|1185.2|1184.6|1184.2|58023
1643373850000|2022-01-28 12:44:10|1185|1184.6|1185|1184.6|1185|1184.8|1184.8|1184.2|365
1643373860000|2022-01-28 12:44:20|1185.2|1184.4|1185|1184.6|1185.4|1185|1184.8|1184.4|9072
1643373870000|2022-01-28 12:44:30|1185.2|1184.8|1185.8|1185.4|1186|1185.6|1185.2|1184.8|4354
1643373880000|2022-01-28 12:44:40|1185.6|1185.2|1185.4|1185|1185.8|1185.2|1185.2|1185|3303
1643373890000|2022-01-28 12:44:50|1185.2|1185.2|1185.4|1185|1185.4|1185.2|1185.2|1184.8|863
1643373900000|2022-01-28 12:45:00|1185.6|1185.2|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|4126
1643373910000|2022-01-28 12:45:10|1185.4|1185|1185.8|1185.2|1185.8|1185.4|1185.4|1185|269
1643373920000|2022-01-28 12:45:20|1185.6|1185|1185.2|1184.6|1185.6|1185.2|1185.2|1184.6|1446
1643373930000|2022-01-28 12:45:30|1185|1184.8|1185.4|1184.8|1185.4|1185|1185|1184.6|436
1643373940000|2022-01-28 12:45:40|1185.2|1185|1185.4|1185|1185.6|1185.2|1185.2|1184.8|1590
1643373950000|2022-01-28 12:45:50|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|1031
1643373960000|2022-01-28 12:46:00|1185.6|1185.2|1185.6|1185.2|1185.8|1185.2|1185.4|1185|1129
1643373970000|2022-01-28 12:46:10|1185.4|1185|1185.4|1185.2|1185.6|1185.2|1185.4|1185|31
1643373980000|2022-01-28 12:46:20|1185.6|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|1331
1643373990000|2022-01-28 12:46:30|1185.6|1185.6|1185|1184.6|1185.8|1185.6|1185|1184.6|8212
1643374000000|2022-01-28 12:46:40|1185.2|1184.8|1185|1184.6|1185.2|1184.8|1185|1184.4|300
1643374010000|2022-01-28 12:46:50|1185.2|1184.8|1184.8|1184.2|1185.2|1184.8|1184.8|1184.2|556
1643374020000|2022-01-28 12:47:00|1184.6|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|0
1643374030000|2022-01-28 12:47:10|1184.6|1184|1184.6|1184.4|1185|1184.4|1184.6|1184|9347
1643374040000|2022-01-28 12:47:20|1184.4|1184.2|1184|1183.6|1184.6|1184.2|1184|1183.4|7612
1643374050000|2022-01-28 12:47:30|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|1135
1643374060000|2022-01-28 12:47:40|1184.2|1183.8|1185|1184.6|1185|1184.6|1184.2|1183.8|4961
1643374070000|2022-01-28 12:47:50|1184.8|1184.4|1184.6|1184.2|1185|1184.6|1184.6|1184.2|5076
1643374080000|2022-01-28 12:48:00|1184.8|1184.4|1185|1184.4|1185|1184.6|1184.8|1184.4|617
1643374090000|2022-01-28 12:48:10|1184.8|1184.6|1185|1184.6|1185|1184.8|1184.6|1184.4|1023
1643374100000|2022-01-28 12:48:20|1184.8|1184.4|1185|1184.6|1185.2|1185|1184.8|1184.2|19913
1643374110000|2022-01-28 12:48:30|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.8|1184.4|950
1643374120000|2022-01-28 12:48:40|1185|1184.6|1185|1184.6|1185|1184.6|1184.6|1184|8870
1643374130000|2022-01-28 12:48:50|1184.8|1184.4|1185|1184.4|1185.2|1184.8|1184.8|1184.4|681
1643374140000|2022-01-28 12:49:00|1184.8|1184.2|1184.2|1183.8|1184.8|1184.4|1184.2|1183.8|0
1643374150000|2022-01-28 12:49:10|1184.4|1183.6|1184.8|1184.4|1184.8|1184.4|1184.4|1183.6|2492
1643374160000|2022-01-28 12:49:20||1184.2||1184.4||1184.4||1184.2|158
1643374170000|2022-01-28 12:49:30|1184.6|1184.2|1184.8|1184.6|1184.8|1184.6|1184.6|1184.2|0
1643374180000|2022-01-28 12:49:40|1185|1184.4|1185.2|1184.8|1185.2|1185|1185|1184.4|1393
1643374190000|2022-01-28 12:49:50|1185.4|1185|1185.4|1185|1185.4|1185.2|1185.4|1184.8|171
1643374200000|2022-01-28 12:50:00|1185.2|1185.2|1185.4|1184.8|1185.4|1185.2|1185|1184.8|2500
1643374210000|2022-01-28 12:50:10|1185.2|1185|1185.6|1185.2|1185.8|1185.2|1185.2|1184.8|655
1643374220000|2022-01-28 12:50:20|1185.4|1185|1185.4|1185.2|1185.8|1185.2|1185.2|1184.8|0
1643374230000|2022-01-28 12:50:30|1185.6|1185.4|1185.6|1185.2|1185.6|1185.4|1185.6|1185.2|431
1643374240000|2022-01-28 12:50:40|1185.8|1185.4|1185.8|1185.6|1185.8|1185.6|1185.6|1185.2|431
1643374250000|2022-01-28 12:50:50|1185.6|1185.4|1185.6|1185.2|1185.8|1185.4|1185.4|1185.2|2036
1643374260000|2022-01-28 12:51:00|1185.4||1185.6||1185.8||1185.4||0
1643374270000|2022-01-28 12:51:10|1185.4|1185|1185.6|1185|1185.6|1185.2|1185.2|1184.8|729
1643374280000|2022-01-28 12:51:20|1185.4||1185.6||1185.6||1185.4||0
1643374290000|2022-01-28 12:51:30|1185.4|1185.2|1185.4|1185|1185.6|1185.2|1185.4|1185|1427
1643374300000|2022-01-28 12:51:40|1185.6|1185.2|1185.8|1185.2|1185.8|1185.6|1185.6|1185|1581
1643374310000|2022-01-28 12:51:50|1185.6|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|1265
1643374320000|2022-01-28 12:52:00|1185.4|1185|1185.2|1184.8|1185.4|1185|1185|1184.8|2316
1643374330000|2022-01-28 12:52:10|1185|1185|1185.4|1184.8|1185.4|1185|1185|1184.8|186
1643374340000|2022-01-28 12:52:20|1185.2|1185|1185.4|1185|1185.4|1185|1185.2|1185|0
1643374360000|2022-01-28 12:52:40|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.4|1185|431
1643374370000|2022-01-28 12:52:50|1185.2|1184.8|1184.6|1184.2|1185.2|1184.8|1184.6|1184.2|4229
1643374380000|2022-01-28 12:53:00|1184.8|1184.6|1184.6|1184.2|1184.8|1184.6|1184.6|1184.2|5083
1643374390000|2022-01-28 12:53:10|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184|1183.6|2051
1643374400000|2022-01-28 12:53:20|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|144
1643374410000|2022-01-28 12:53:30|1185|1184.6|1185.6|1185|1185.6|1185|1185|1184.6|1739
1643374420000|2022-01-28 12:53:40|1185.4|1185.2|1185.8|1185.6|1186|1185.6|1185.4|1185|113
1643374430000|2022-01-28 12:53:50|1186|1185.8|1186|1185.8|1186|1185.8|1185.8|1185.6|431
1643374440000|2022-01-28 12:54:00|1185.8|1185.6|1183.4|1183|1185.8|1185.8|1183|1182.6|93540
1643374450000|2022-01-28 12:54:10|1183.2|1183.2|1184|1183.4|1184|1183.6|1183.2|1183|6081
1643374460000|2022-01-28 12:54:20|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.4|1183.2|6451
1643374470000|2022-01-28 12:54:30|1184.2|1183.4|1184.4|1184|1184.4|1184|1184.2|1183.4|2314
1643374480000|2022-01-28 12:54:40|1184.6|1183.8|1184.4|1184|1184.6|1184.2|1184.2|1183.8|5915
1643374490000|2022-01-28 12:54:50|1184.2|1183.6|1184.2|1183.6|1184.2|1183.8|1183.6|1183.2|9789
1643374500000|2022-01-28 12:55:00|1184|1183.8|1184|1183.6|1184.4|1184.2|1183.8|1183.4|1866
1643374510000|2022-01-28 12:55:10|1184.4|1183.8|1184.6|1184|1184.6|1184.2|1184.2|1183.8|8129
1643374520000|2022-01-28 12:55:20|1184.4|1183.8|1184.6|1184|1184.6|1184|1184.4|1183.8|0
1643374530000|2022-01-28 12:55:30|1184.4|1184.2|1184.4|1183.8|1184.4|1184.2|1184.2|1183.6|1666
1643374540000|2022-01-28 12:55:40|1184.2|1184|1184.4|1183.8|1184.6|1184.2|1184.2|1183.8|1431
1643374550000|2022-01-28 12:55:50|1184.2|1183.6|1184.6|1184|1184.6|1184.2|1184.2|1183.6|431
1643374560000|2022-01-28 12:56:00|1184.8|1184.2|1185|1184.6|1185.4|1185|1184.8|1184.2|2513
1643374570000|2022-01-28 12:56:10|1185.2|1184.4|1185.2|1184.6|1185.2|1184.8|1185|1184.4|431
1643374580000|2022-01-28 12:56:20|1185.4|1184.8|1185|1184.6|1185.4|1185|1184.8|1184.4|1705
1643374590000|2022-01-28 12:56:30|1184.6|1184.4|1184.6|1184|1185|1184.4|1184.4|1183.8|864
1643374600000|2022-01-28 12:56:40|1184.8|1184.2|1185.4|1184.8|1185.4|1184.8|1184.8|1184.2|862
1643374610000|2022-01-28 12:56:50|1185.2|1184.6|1185|1184.6|1185.2|1184.6|1184.8|1184.4|0
1643374620000|2022-01-28 12:57:00|1184.8|1184.4|1185.2|1184.6|1185.2|1184.8|1184.6|1184.2|2156
1643374630000|2022-01-28 12:57:10|1185.4|1184.8|1185.4|1185|1185.6|1185|1185.2|1184.6|5733
1643374640000|2022-01-28 12:57:20|1185.6|1185.2|1186|1185.6|1186.2|1185.8|1185.6|1185.2|22963
1643374650000|2022-01-28 12:57:30|1186.2|1185.8|1186|1185.4|1186.2|1185.8|1186|1185.4|0
1643374660000|2022-01-28 12:57:40|1185.8|1185.6|1185.4|1185|1185.8|1185.6|1185.4|1184.8|986
1643374670000|2022-01-28 12:57:50|1185.6|1185.2|1185.6|1185|1185.6|1185.2|1185.6|1185|223
1643374680000|2022-01-28 12:58:00|1185.8|1185.2|1185.6|1185.2|1185.8|1185.4|1185.4|1185|3569
1643374690000|2022-01-28 12:58:10|1185.4|1185|1185.2|1184.6|1185.4|1185.2|1185|1184.6|1053
1643374700000|2022-01-28 12:58:20|1185.4|1184.8|1185.6|1185|1185.6|1185.2|1185.4|1184.8|682
1643374710000|2022-01-28 12:58:30|1185.4|1185.2|1185|1184.6|1185.4|1185.2|1185|1184.6|2038
1643374720000|2022-01-28 12:58:40|1185.2|1184.8|1185.2|1184.6|1185.2|1184.8|1185|1184.6|0
1643374730000|2022-01-28 12:58:50|1185|1184.8|1184.8|1184.6|1185.2|1184.8|1184.8|1184.6|916
1643374740000|2022-01-28 12:59:00|1185|1184.8|1184.6|1184.2|1185.2|1184.8|1184.6|1184.2|1495
1643374750000|2022-01-28 12:59:10|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|0
1643374760000|2022-01-28 12:59:20|1184.8|1184.4|1184.6|1184.4|1184.8|1184.6|1184.6|1184.2|177
1643374770000|2022-01-28 12:59:30|1184.4|1184.2|1184.6|1184.2|1185|1184.6|1184.4|1184|10336
1643374780000|2022-01-28 12:59:40|1184.4|1184|1184.2|1183.6|1184.4|1184|1184.2|1183.6|272
1643374790000|2022-01-28 12:59:50|1184|1183.4|1184|1183.4|1184|1183.4|1183.8|1183.4|0
1643374800000|2022-01-28 13:00:00|1183.8|1183.6|1184|1183.6|1184.2|1183.8|1183.8|1183.4|1406
1643374810000|2022-01-28 13:00:10|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.6|1189
1643374820000|2022-01-28 13:00:20|1184|1183.8|1184.4|1184|1184.4|1184|1184|1183.6|945
1643374830000|2022-01-28 13:00:30|1184.2|1183.8|1184|1183.6|1184.2|1184|1183.6|1183.2|993
1643374840000|2022-01-28 13:00:40|1183.8|1183.4|1183.6|1183.4|1183.8|1183.6|1183.6|1183.4|0
1643374850000|2022-01-28 13:00:50||1183.2||1183.2||1183.2||1183|0
1643374860000|2022-01-28 13:01:00|1183.4|1183|1184|1183.4|1184|1183.6|1183.4|1183|1317
1643374870000|2022-01-28 13:01:10|1183.8|1183.2|1183.6|1183|1183.8|1183.4|1183.4|1183|2764
1643374880000|2022-01-28 13:01:20|1183.8|1183.2|1183.6|1183|1183.8|1183.2|1183.4|1183|431
1643374890000|2022-01-28 13:01:30|1183.8|1183.2|1183.4|1183|1184|1183.6|1183.4|1183|4222
1643374910000|2022-01-28 13:01:50|1183.6|1183.2|1183.4|1183.2|1183.6|1183.2|1183.4|1183|433
1643374920000|2022-01-28 13:02:00|1183.6|1183.4|1183.6|1183.2|1183.8|1183.6|1183.6|1183.2|2440
1643374930000|2022-01-28 13:02:10|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.4|1183.2|4231
1643374940000|2022-01-28 13:02:20|1184|1183.6|1184.2|1183.8|1184.4|1184|1184|1183.4|4369
1643374950000|2022-01-28 13:02:30|1184.4|1184|1184.4|1184|1184.4|1184.2|1184.2|1183.8|202
1643374960000|2022-01-28 13:02:40|1184.2|1184.2|1184.4|1184.2|1184.4|1184.2|1184.2|1184|0
1643374970000|2022-01-28 13:02:50|1184.6|1184|1186.2|1185.8|1186.4|1186|1184.6|1184|24053
1643374980000|2022-01-28 13:03:00|1186|1185.6|1186.4|1185.8|1186.4|1186|1186|1185.6|1506
1643374990000|2022-01-28 13:03:10|1186.2|1186|1186.2|1185.8|1186.4|1186|1186|1185.6|40
1643375000000|2022-01-28 13:03:20|1186|1185.6|1186.4|1186|1186.4|1186|1185.8|1185.6|1912
1643375010000|2022-01-28 13:03:30|1186.2|1185.6|1186.4|1186|1186.4|1186|1186|1185.6|188
1643375020000|2022-01-28 13:03:40|1186.2|1185.8|1187.2|1186.8|1187.2|1186.8|1186|1185.6|14351
1643375030000|2022-01-28 13:03:50|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1186.6|1186.4|1517
1643375040000|2022-01-28 13:04:00|1187|1186.6|1186.8|1186.6|1187|1186.6|1186.8|1186.2|610
1643375050000|2022-01-28 13:04:10|1187|1186.8|1187.2|1186.6|1187.2|1186.8|1187|1186.6|2509
1643375060000|2022-01-28 13:04:20|1187|1186.8|1187.2|1186.8|1187.2|1187|1186.8|1186.6|1597
1643375070000|2022-01-28 13:04:30|1187.4|1187|1187.8|1187.2|1187.8|1187.4|1187.4|1186.8|434
1643375080000|2022-01-28 13:04:40|1187.6|1187|1187.8|1187.2|1188|1187.6|1187.6|1187|10426
1643375090000|2022-01-28 13:04:50|1187.6|1187.4|1187.8|1187.2|1188|1187.4|1187.6|1187|0
1643375100000|2022-01-28 13:05:00|1187.6|1187.4|1187.8|1187.4|1188.2|1187.6|1187.6|1187.4|2610
1643375110000|2022-01-28 13:05:10|1188||1188||1188||1187.6||0
1643375120000|2022-01-28 13:05:20|1187.8|1187|1188|1187.4|1188|1187.4|1187.2|1186.8|5809
1643375130000|2022-01-28 13:05:30|1187.8|1187.2|1187.6|1187.2|1188|1187.4|1187.6|1187.2|1865
1643375140000|2022-01-28 13:05:40|1187.4|1186.8|1187.2|1186.8|1187.6|1187.2|1187.2|1186.6|1328
1643375150000|2022-01-28 13:05:50|1187|1186.6|1186.4|1186|1187|1186.6|1186.4|1186|1073
1643375160000|2022-01-28 13:06:00|1186.6|1186.2|1186.8|1186.4|1187|1186.4|1186.6|1186|1077
1643375170000|2022-01-28 13:06:10|1186.6|1186.2|1186.8|1186.2|1186.8|1186.4|1186.6|1186.2|0
1643375180000|2022-01-28 13:06:20|1187|1186.4|1186.4|1186|1187|1186.4|1186.4|1186|2300
1643375190000|2022-01-28 13:06:30|1186.6|1186.2|1186.8|1186.2|1186.8|1186.2|1186.6|1186|726
1643375200000|2022-01-28 13:06:40|1186.6|1186|1186.4|1185.8|1186.6|1186|1186.2|1185.8|3459
1643375210000|2022-01-28 13:06:50|1186.2|1186|1186.8|1186.2|1186.8|1186.4|1186.2|1185.8|453
1643375220000|2022-01-28 13:07:00|1186.6|1186.4|1186.8|1186.4|1187.2|1186.8|1186.6|1186.2|1151
1643375230000|2022-01-28 13:07:10|1187|1186.6|1187|1186.6|1187.2|1186.8|1186.8|1186.4|1176
1643375240000|2022-01-28 13:07:20|1187.2|1186.8|1187.8|1187.2|1187.8|1187.4|1187.2|1186.8|508
1643375250000|2022-01-28 13:07:30|1187.6|1187|1187.8|1187.2|1187.8|1187.4|1187.4|1187|3500
1643375260000|2022-01-28 13:07:40|1187.6|1187|1186.8|1186.4|1187.8|1187|1186.8|1186.2|3952
1643375270000|2022-01-28 13:07:50|1186.6|1186.2|1186.4|1186.2|1186.8|1186.2|1186.2|1185.8|1321
1643375280000|2022-01-28 13:08:00|1186.2|1186|1186|1185.6|1186.2|1186.2|1185.8|1185.4|1067
1643375290000|2022-01-28 13:08:10|1185.8||1185.8||1186.2||1185.8||1253
1643375300000|2022-01-28 13:08:20|1186|1185.8|1186.6|1186.2|1186.6|1186.4|1186|1185.8|1646
1643375310000|2022-01-28 13:08:30|1186.4|1186.4|1186.6|1186.2|1186.6|1186.4|1186.4|1186.2|619
1643375320000|2022-01-28 13:08:40|1186.4|1186|1186.2|1185.8|1186.6|1186|1186.2|1185.8|639
1643375330000|2022-01-28 13:08:50|1186.4||1186.2||1186.4||1186.2||0
1643375340000|2022-01-28 13:09:00|1186.4|1186|1186.6|1186|1186.6|1186.2|1186.4|1186|635
1643375350000|2022-01-28 13:09:10|1186.4|1186.2|1186.6|1186|1186.6|1186.2|1186.4|1186|502
1643375360000|2022-01-28 13:09:20|1186.4|1185.8|1186.4|1186|1186.6|1186|1185.8|1185.4|13419
1643375370000|2022-01-28 13:09:30|1186.2|1185.8|1185.8|1185.6|1186.2|1186|1185.8|1185.4|2441
1643375380000|2022-01-28 13:09:40|1185.6|1185.4|1186.2|1185.6|1186.2|1185.8|1185.6|1185.2|3205
1643375390000|2022-01-28 13:09:50|1186.4|1185.8|1186.2|1185.4|1186.4|1186|1186|1185.4|2412
1643375400000|2022-01-28 13:10:00|1186|1185.2|1185.6|1185|1186|1185.2|1185.6|1185|0
1643375410000|2022-01-28 13:10:10|1185.4|1185.2|1185.4|1185|1185.8|1185.4|1185.4|1185|978
1643375420000|2022-01-28 13:10:20|1185.6||1185.4||1185.6||1185.4||0
1643375430000|2022-01-28 13:10:30|1185.6|1185.2|1186|1185.4|1186|1185.6|1185.6|1185.2|532
1643375440000|2022-01-28 13:10:40|1185.8|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.6|2062
1643375450000|2022-01-28 13:10:50|1185.8|1185.4|1185.6|1185.2|1186|1185.4|1185.6|1185.2|1868
1643375460000|2022-01-28 13:11:00|1185.8|1185.4|1185.8|1185.6|1186.2|1185.8|1185.8|1185.4|1326
1643375470000|2022-01-28 13:11:10|1185.6|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|9522
1643375480000|2022-01-28 13:11:20|1186|1185.2|1185.8|1185.4|1186|1185.8|1185.8|1185.2|2640
1643375490000|2022-01-28 13:11:30|1185.6|1185.2|1185.8|1185.6|1185.8|1185.6|1185.6|1185.2|536
1643375500000|2022-01-28 13:11:40|1186|1185.8|1186|1185.8|1186|1185.8|1186|1185.6|679
1643375510000|2022-01-28 13:11:50|1186.2|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.8|2059
1643375520000|2022-01-28 13:12:00|1186|1185.6|1185.4|1185|1186|1185.6|1185.2|1185|8526
1643375530000|2022-01-28 13:12:10|1185.2|1185.2|1185.2|1185|1185.2|1185.2|1185.2|1185|0
1643375540000|2022-01-28 13:12:20|1185|1184.8|1185|1184.8|1185|1184.8|1185|1184.8|735
1643375550000|2022-01-28 13:12:30|1185.2|1185|1185.2|1185|1185.2|1185|1185|1185|848
1643375560000|2022-01-28 13:12:40|1185|1184.8|1185|1184.8|1185|1184.8|1184.8|1184.4|18841
1643375570000|2022-01-28 13:12:50|1185.2||1185||1185.2||1185||4820
1643375580000|2022-01-28 13:13:00|1184.8|1184.6|1184|1183.6|1185|1184.6|1184|1183.6|2928
1643375590000|2022-01-28 13:13:10|1184.2|1183.8|1184.2|1183.8|1184.2|1184|1184.2|1183.8|208
1643375600000|2022-01-28 13:13:20|1184|1183.6|1184|1183.6|1184.2|1183.8|1183.8|1183.4|1321
1643375610000|2022-01-28 13:13:30|1184.2|1183.8|1184|1183.4|1184.4|1184|1183.8|1183.4|8570
1643375620000|2022-01-28 13:13:40|1184.2|1183.6|1184.4|1184|1184.4|1184|1184.2|1183.4|2602
1643375630000|2022-01-28 13:13:50|1184.2|1183.8|1184.4|1184|1184.4|1184.2|1184.2|1183.8|2065
1643375640000|2022-01-28 13:14:00|1184.8|1184.2|1184.2|1183.8|1184.8|1184.4|1184|1183.6|10527
1643375650000|2022-01-28 13:14:10|1184||1184||1184.2||1184||2120
1643375660000|2022-01-28 13:14:20|1184.2|1183.6|1184|1183.6|1184.2|1183.6|1184|1183.6|0
1643375670000|2022-01-28 13:14:30||1183.8||1183.8||1183.8||1183.6|0
1643375680000|2022-01-28 13:14:40|1184.2|1184|1184.2|1184|1184.2|1184|1184.2|1183.8|3608
1643375690000|2022-01-28 13:14:50|1184|1183.8|1184.8|1184.4|1184.8|1184.4|1184|1183.6|5062
1643375700000|2022-01-28 13:15:00|1185|1184.6|1185|1184.8|1185|1184.8|1184.8|1184.4|1406
1643375710000|2022-01-28 13:15:10|1185.2|1184.6|1185|1184.6|1185.2|1184.8|1184.8|1184.4|2879
1643375720000|2022-01-28 13:15:20|1185.2|1184.8|1185.4|1185|1185.4|1185.2|1185|1184.6|19367
1643375730000|2022-01-28 13:15:30|1185.6|1185.2|1185.6|1185.4|1186.6|1186.2|1185.6|1185.2|5172
1643375740000|2022-01-28 13:15:40|1185.8|1185.2|1186.2|1185.8|1186.2|1186|1185.6|1185.2|5672
1643375750000|2022-01-28 13:15:50|1186|1185.6|1185.6|1185|1186|1185.6|1185.4|1185|5594
1643375760000|2022-01-28 13:16:00|1185.8|1185.2|1185.8|1185.4|1186.2|1185.6|1185.8|1185|4788
1643375770000|2022-01-28 13:16:10|1185.6|1185.2|1186|1185.6|1186|1185.6|1185.6|1185|4818
1643375780000|2022-01-28 13:16:20|1185.8|1185.4|1186|1185.6|1186|1185.8|1185.8|1185.4|0
1643375790000|2022-01-28 13:16:30|1186.2|1185.8|1187.2|1186.8|1187.4|1186.8|1186.2|1185.8|5386
1643375800000|2022-01-28 13:16:40|1187|1187|1187.6|1187.4|1188|1187.6|1187|1186.6|4000
1643375810000|2022-01-28 13:16:50|1187.4|1187.2|1188.4|1188|1188.8|1188.2|1187.4|1187|7061
1643375820000|2022-01-28 13:17:00|1188.6|1188.2|1188.8|1188.2|1189|1188.4|1188.4|1188|0
1643375830000|2022-01-28 13:17:10|1188.6|1188|1188.2|1187.6|1188.8|1188|1187.8|1187.2|2645
1643375840000|2022-01-28 13:17:20|1188||1188||1188.2||1187.8||0
1643375850000|2022-01-28 13:17:30|1187.8|1187.4|1187.2|1187|1188|1187.4|1187.2|1187|405
1643375860000|2022-01-28 13:17:40|1187|1186.8|1187.2|1186.6|1187.4|1186.8|1187|1186.6|1562
1643375870000|2022-01-28 13:17:50|1187|1186.8|1187|1186.4|1187|1186.8|1186.4|1186|190
1643375880000|2022-01-28 13:18:00|1186.8||1187||1187||1186.8||0
1643375890000|2022-01-28 13:18:10|1186.8|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.2|1855
1643375900000|2022-01-28 13:18:20|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1185.8|932
1643375910000|2022-01-28 13:18:30|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|322
1643375920000|2022-01-28 13:18:40|1186.6|1186.6|1186.8|1186.2|1186.8|1186.6|1186.6|1186.2|100
1643375930000|2022-01-28 13:18:50|1186.6|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.4|430
1643375940000|2022-01-28 13:19:00|1186.6|1186.2|1186.8|1186.4|1186.8|1186.6|1186.6|1186|7977
1643375950000|2022-01-28 13:19:10|1187|1186.6|1187.6|1187.2|1187.8|1187.2|1187|1186.6|8083
1643375960000|2022-01-28 13:19:20|1187.4||1187.4||1187.4||1187.4||0
1643375970000|2022-01-28 13:19:30|1187.6|1187.4|1188.4|1188|1188.4|1188|1187.6|1187.4|168
1643375980000|2022-01-28 13:19:40|1188.2|1187.8|1188|1187.6|1188.2|1187.8|1187.8|1187.6|1546
1643375990000|2022-01-28 13:19:50|1187.8|1187.8|1187.6|1187.2|1187.8|1187.8|1187.6|1187.2|6099
1643376000000|2022-01-28 13:20:00|1187.4|1187|1187.6|1187.2|1187.8|1187.4|1187.4|1187|1149
1643376010000|2022-01-28 13:20:10|1187.4|1187|1187.4|1187|1187.6|1187.2|1187.4|1186.8|4581
1643376020000|2022-01-28 13:20:20|1187|1186.8|1187|1186.6|1187.4|1187|1187|1186.4|1321
1643376030000|2022-01-28 13:20:30|1187.2|1186.8|1187.4|1187|1187.4|1187|1187|1186.6|5687
1643376040000|2022-01-28 13:20:40|1187.2|1186.8|1187.4|1187|1187.4|1187|1187.2|1186.8|0
1643376050000|2022-01-28 13:20:50|1187.2|1186.8|1187.4|1186.8|1187.4|1187|1187|1186.6|5319
1643376060000|2022-01-28 13:21:00||1187||1187||1187.2||1187|0
1643376070000|2022-01-28 13:21:10|1187.2|1187.2|1187|1186.6|1187.4|1187.2|1187|1186.6|461
1643376080000|2022-01-28 13:21:20|1187.2|1186.8|1187.4|1187|1187.4|1187.2|1187.2|1186.6|1935
1643376100000|2022-01-28 13:21:40|1187.2|1187.2|1187.2|1187|1187.4|1187.2|1187.2|1187|4105
1643376110000|2022-01-28 13:21:50|1187.4||1187.4||1187.4||1187.2||0
1643376120000|2022-01-28 13:22:00|1187.2|1186.8|1187|1186.6|1187.4|1186.8|1187|1186.6|2441
1643376130000|2022-01-28 13:22:10|1186.8|1186.4|1186.6|1186.2|1187|1186.4|1186.4|1186|3019
1643376140000|2022-01-28 13:22:20|1186.8|1186|1186.6|1186.2|1187|1186.6|1186.6|1186|6057
1643376150000|2022-01-28 13:22:30|1186.8|1186.4|1186.6|1186.2|1187|1186.6|1186.6|1186.2|447
1643376160000|2022-01-28 13:22:40|1186.4|1186|1186.8|1186.4|1186.8|1186.4|1186.2|1185.8|918
1643376170000|2022-01-28 13:22:50|1186.6||1186.6||1186.6||1186.6||185
1643376180000|2022-01-28 13:23:00|1186.8|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.4|1
1643376190000|2022-01-28 13:23:10|1186.6||1186.8||1186.8||1186.6||0
1643376200000|2022-01-28 13:23:20|1186.6|1186.6|1186.8|1186.4|1187|1186.8|1186.6|1186.4|5402
1643376210000|2022-01-28 13:23:30|1186.6|1186.2|1186.4|1186|1186.6|1186.2|1186.2|1186|3054
1643376220000|2022-01-28 13:23:40|1186.6|1186.2|1187|1186.8|1187|1186.8|1186.6|1186.2|4569
1643376230000|2022-01-28 13:23:50|1187.2|1187|1186.8|1186.4|1187.4|1187|1186.8|1186.4|3535
1643376240000|2022-01-28 13:24:00|1186.6|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186.2|0
1643376250000|2022-01-28 13:24:10|1186.8|1186.4|1186.8|1186.4|1186.8|1186.6|1186.6|1186.2|1177
1643376260000|2022-01-28 13:24:20|1186.6|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186.2|0
1643376270000|2022-01-28 13:24:30|1186.8||1186.6||1186.8||1186.4||0
1643376290000|2022-01-28 13:24:50|1186.4|1186|1186.2|1186|1186.6|1186|1186.2|1185.8|1473
1643376300000|2022-01-28 13:25:00|1185.8|1185.8|1185.4|1185|1186|1185.8|1185.2|1184.6|16975
1643376310000|2022-01-28 13:25:10|1185.6|1185.2|1185.4|1185|1185.8|1185.4|1185.4|1185|3011
1643376320000|2022-01-28 13:25:20|1185.2|1184.8|1185.2|1184.8|1185.4|1184.8|1185|1184.6|0
1643376330000|2022-01-28 13:25:30|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|0
1643376340000|2022-01-28 13:25:40|1185|1184.6|1184.6|1184|1185.2|1184.6|1184.6|1184|4116
1643376350000|2022-01-28 13:25:50|1184.4|1183.8|1183.8|1183.4|1184.4|1183.8|1183.8|1183.2|0
1643376360000|2022-01-28 13:26:00|1184|1183.6|1184.2|1183.8|1184.2|1183.8|1184|1183.4|1
1643376370000|2022-01-28 13:26:10|1184.4|1184|1184.6|1184.2|1184.6|1184.4|1184.2|1183.8|4746
1643376380000|2022-01-28 13:26:20|1184.4|1184|1184.4|1183.8|1184.8|1184.4|1184.4|1183.8|2545
1643376390000|2022-01-28 13:26:30|1184.2|1184|1184.8|1184.4|1185.2|1184.6|1184.2|1184|2117
1643376400000|2022-01-28 13:26:40|1184.6|1184.2|1184.6|1184.4|1185|1184.6|1184.6|1184.2|1898
1643376410000|2022-01-28 13:26:50|1184.8|1184.6|1184.6|1184.4|1185|1184.6|1184.6|1184.4|624
1643376420000|2022-01-28 13:27:00|1184.4|1184.2|1184.4|1184.2|1184.4|1184.2|1184.4|1184|858
1643376430000|2022-01-28 13:27:10|1184.6|1184.4|1184.6|1184|1185|1184.6|1184.6|1184|551
1643376440000|2022-01-28 13:27:20|1184.4|1183.8|1184.6|1184|1184.6|1184|1184.4|1183.8|0
1643376450000|2022-01-28 13:27:30|1184.4|1183.8|1185|1184.4|1185|1184.6|1184.4|1183.8|160
1643376460000|2022-01-28 13:27:40|1185.2|1184.6|1185|1184.6|1185.2|1184.8|1184.6|1184.2|1486
1643376470000|2022-01-28 13:27:50|1185.2|1184.4|1185.2|1184.6|1185.2|1185|1185.2|1184.4|647
1643376480000|2022-01-28 13:28:00|1185||1185||1185||1185||720
1643376490000|2022-01-28 13:28:10|1184.8|1184.4|1184.4|1184|1184.8|1184.4|1184.4|1184|11204
1643376500000|2022-01-28 13:28:20|1184.2|1183.8|1184.2|1183.6|1184.2|1183.8|1184.2|1183.6|0
1643376510000|2022-01-28 13:28:30|1184|1183.8|1183.6|1183.2|1184|1183.8|1183.6|1183|581
1643376520000|2022-01-28 13:28:40|1183.8|1183.4|1184.2|1183.6|1184.2|1183.6|1183.8|1183.4|1700
1643376530000|2022-01-28 13:28:50|1184|1183.8|1184.2|1183.8|1184.2|1184|1184|1183.8|1098
1643376540000|2022-01-28 13:29:00|1184.4|1184|1184.4|1184|1184.6|1184.2|1184.4|1184|3632
1643376560000|2022-01-28 13:29:20|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|0
1643376570000|2022-01-28 13:29:30|1184.4|1183.6|1184.4|1184|1184.4|1184|1184.2|1183.6|779
1643376600000|2022-01-28 13:30:00|1184.6|1184.4|1185.4|1184.8|1185.4|1185|1184.4|1184.2|5539
1643376610000|2022-01-28 13:30:10|1185.2|1184.6|1185.4|1184.6|1185.4|1184.8|1185|1184.6|500
1643376620000|2022-01-28 13:30:20|1185.6|1184.8|1185.2|1184.6|1186|1185.6|1185|1184.6|5118
1643376630000|2022-01-28 13:30:30|1185|1184.4|1184.4|1184|1185.2|1184.8|1184.4|1184|1089
1643376640000|2022-01-28 13:30:40|1184.6|1183.8|1184.4|1183.8|1185|1184.4|1184|1183.6|591
1643376650000|2022-01-28 13:30:50|1184.6|1184|1185.4|1184.8|1185.6|1185|1184.6|1183.8|927
1643376660000|2022-01-28 13:31:00|1185.2|1184.6|1185.8|1185.4|1185.8|1185.4|1185.2|1184.6|6410
1643376670000|2022-01-28 13:31:10|1186|1185.8|1186|1185.4|1186.2|1185.8|1185.2|1184.6|2782
1643376680000|2022-01-28 13:31:20|1186.2|1185.6|1186.8|1186.2|1186.8|1186.2|1186.2|1185.6|1155
1643376690000|2022-01-28 13:31:30|1186.6|1186.4|1187|1186.4|1187.6|1187.2|1186.6|1186.2|1249
1643376700000|2022-01-28 13:31:40|1187.2|1186.6|1187.6|1187.2|1187.8|1187.4|1187.2|1186.6|1926
1643376710000|2022-01-28 13:31:50|1187.4|1187|1187.4|1187|1187.6|1187.2|1187.2|1186.6|186
1643376720000|2022-01-28 13:32:00|1187.2|1186.8|1187.8|1187.2|1187.8|1187.4|1186.8|1186.4|2668
1643376730000|2022-01-28 13:32:10|1188|1187.4|1188.4|1187.8|1188.8|1188.2|1187.8|1187.2|8780
1643376740000|2022-01-28 13:32:20|1188.2|1188|1188.6|1188.2|1188.6|1188.4|1188.2|1187.6|7053
1643376750000|2022-01-28 13:32:30|1188.4|1188|1189.2|1188.4|1189.6|1189.2|1188.4|1187.8|19595
1643376760000|2022-01-28 13:32:40|1189.4|1188.6|1189.2|1188.6|1189.6|1189|1188.4|1188|3658
1643376770000|2022-01-28 13:32:50|1189|1188.4|1189|1188.4|1189|1188.6|1188.6|1188.2|2937
1643376780000|2022-01-28 13:33:00|1188.8|1188.2|1188.6|1188|1189|1188.2|1188.2|1187.6|116
1643376790000|2022-01-28 13:33:10|1188.4|1187.8|1188.2|1187.6|1188.6|1188.2|1188.2|1187.6|616
1643376800000|2022-01-28 13:33:20|1188.4|1187.8|1188.2|1187.6|1188.4|1187.8|1188|1187.4|696
1643376810000|2022-01-28 13:33:30|1188.4|1187.8|1188|1187.6|1188.8|1188.2|1188|1187.4|863
1643376820000|2022-01-28 13:33:40|1188.2|1187.8|1188.8|1188.2|1188.8|1188.4|1188.2|1187.8|1768
1643376830000|2022-01-28 13:33:50|1188.6|1188.4|1188.8|1188.4|1188.8|1188.6|1188.6|1188|0
1643376840000|2022-01-28 13:34:00|1189|1188.6|1189.4|1189.2|1189.8|1189.2|1189|1188.4|7833
1643376850000|2022-01-28 13:34:10|1189.6|1189.4|1189.6|1189.2|1190|1189.4|1189.4|1188.8|1343
1643376860000|2022-01-28 13:34:20|1189.8|1189|1189.8|1189.2|1189.8|1189.4|1189.4|1189|620
1643376870000|2022-01-28 13:34:30|1189.6|1189|1189.6|1189.4|1189.6|1189.4|1189.4|1189|1060
1643376880000|2022-01-28 13:34:40|1189.8|1189.6|1189.2|1188.6|1190.2|1189.8|1189|1188.6|11884
1643376890000|2022-01-28 13:34:50|1189|1188.8|1189.2|1189|1189.4|1189|1189|1188.6|2133
1643376900000|2022-01-28 13:35:00|1189|1188.6|1189.8|1189.4|1190.2|1189.6|1189|1188.6|407
1643376910000|2022-01-28 13:35:10|1189.6|1189.2|1189.6|1189|1189.8|1189.2|1189.2|1188.8|1065
1643376920000|2022-01-28 13:35:20|1189.8|1189.2|1189.8|1189.2|1189.8|1189.4|1189.6|1189.2|0
1643376930000|2022-01-28 13:35:30|1189.6|1189|1189.6|1189|1189.6|1189.2|1189.2|1188.8|4000
1643376940000|2022-01-28 13:35:40|1189.4|1188.8|1189.2|1188.8|1189.6|1188.8|1189.2|1188.6|0
1643376950000|2022-01-28 13:35:50|1189|1188.6|1189|1188.6|1189.4|1188.8|1188.8|1188.4|4457
1643376960000|2022-01-28 13:36:00|1188.8|1188.2|1188.8|1188.2|1189|1188.4|1188.4|1188|2136
1643376970000|2022-01-28 13:36:10|1188.6|1188|1188.6|1188|1188.6|1188|1188|1187.6|1008
1643376980000|2022-01-28 13:36:20|1188.4|1188.2|1188.6|1188|1189|1188.4|1188.4|1188|1561
1643376990000|2022-01-28 13:36:30|1188.8|1188.2|1188.6|1188.2|1188.8|1188.4|1188.2|1187.8|1496
1643377000000|2022-01-28 13:36:40|1188.4|1188|1188.6|1188|1188.6|1188.2|1188|1187.6|1359
1643377010000|2022-01-28 13:36:50|1188.8|1188.2|1188.6|1188.2|1188.8|1188.2|1188.4|1188|0
1643377020000|2022-01-28 13:37:00|1188.4|1188|1188.8|1188.4|1188.8|1188.6|1188.4|1188|1101
1643377030000|2022-01-28 13:37:10|1188.6|1188.2|1188.6|1188.2|1188.8|1188.2|1188.6|1188.2|1042
1643377040000|2022-01-28 13:37:20|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|200
1643377060000|2022-01-28 13:37:40|1188.8|1188.6|1189.4|1189|1189.4|1189.2|1188.8|1188.6|3240
1643377070000|2022-01-28 13:37:50|1189.6|1189.2|1189.4|1189|1189.8|1189.4|1189.4|1188.8|1874
1643377080000|2022-01-28 13:38:00|1189.2|1188.8|1189.4|1188.8|1189.4|1189|1189.2|1188.8|1925
1643377090000|2022-01-28 13:38:10|1189.2|1189|1189.4|1189|1189.4|1189.2|1189.2|1189|505
1643377100000|2022-01-28 13:38:20|1189.6|1189.2|1189.6|1189.4|1189.8|1189.4|1189.4|1189.2|3418
1643377110000|2022-01-28 13:38:30|1189.8|1189.6|1190.4|1190|1190.4|1190|1189.8|1189.6|2720
1643377120000|2022-01-28 13:38:40|1190.2|1190.2|1191.4|1191|1191.4|1191|1190.2|1189.8|1620
1643377130000|2022-01-28 13:38:50|1191.6|1191.2|1191.8|1191.2|1191.8|1191.4|1191.2|1190.8|1766
1643377140000|2022-01-28 13:39:00|1191.6|1191|1191.6|1191.2|1191.8|1191.2|1191.2|1191|5369
1643377150000|2022-01-28 13:39:10|1191.4|1191|1191.4|1190.8|1191.6|1191|1191|1190.6|2443
1643377160000|2022-01-28 13:39:20|1191.6|1191|1191.6|1191|1192|1191.4|1191.2|1190.8|1138
1643377170000|2022-01-28 13:39:30|1191.4|1190.8|1191.6|1191.2|1191.8|1191.2|1191.2|1190.8|0
1643377180000|2022-01-28 13:39:40|1191.4|1191|1191.6|1191.2|1191.6|1191.4|1191.4|1191|1262
1643377190000|2022-01-28 13:39:50|1191.4|1191|1191.6|1191|1191.6|1191|1191.4|1191|0
1643377200000|2022-01-28 13:40:00|1191.4|1191.2|1191.2|1190.6|1191.6|1191.2|1191|1190.6|678
1643377210000|2022-01-28 13:40:10|1191|1190.4|1190.8|1190.6|1191|1190.6|1190.6|1190.2|542
1643377220000|2022-01-28 13:40:20|1190.6|1190.4|1190.4|1190|1190.8|1190.6|1190.4|1189.8|2309
1643377230000|2022-01-28 13:40:30|1190.6|1190.2|1190.6|1190.2|1190.8|1190.4|1190.4|1190|3361
1643377240000|2022-01-28 13:40:40|1190.8|1190.4|1191|1190.4|1191|1190.4|1190.6|1190.2|1684
1643377250000|2022-01-28 13:40:50|1190.8|1190.2|1190.8|1190.2|1191|1190.2|1190.6|1190.2|502
1643377260000|2022-01-28 13:41:00|1190.4|1190|1190|1189.6|1190.4|1190|1189.8|1189.2|1964
1643377270000|2022-01-28 13:41:10|1190.2|1189.4|1190.4|1190|1190.4|1190|1190.2|1189.4|0
1643377280000|2022-01-28 13:41:20|1190.6|1190.4|1190.8|1190.4|1190.8|1190.4|1190.2|1189.8|6531
1643377290000|2022-01-28 13:41:30|1191|1190.6|1190.6|1190|1191.2|1190.6|1190.6|1190|2222
1643377300000|2022-01-28 13:41:40|1190.4|1190.2|1190.6|1190.4|1191|1190.4|1190.4|1189.6|467
1643377310000|2022-01-28 13:41:50|1190.8|1190.6|1191.4|1191|1191.6|1191|1190.8|1190.4|3323
1643377320000|2022-01-28 13:42:00|1191.6|1191.2|1192|1191.6|1192.2|1191.6|1191.6|1191|500
1643377330000|2022-01-28 13:42:10|1191.6|1191.4|1192|1191.6|1192.2|1191.8|1191.6|1191.2|901
1643377340000|2022-01-28 13:42:20|1192.2|1191.8|1191.8|1191.6|1192.2|1191.8|1191.8|1191.6|167
1643377350000|2022-01-28 13:42:30|1192|1191.8|1192.8|1192.2|1193|1192.4|1192|1191.6|869
1643377360000|2022-01-28 13:42:40|1192.6|1192|1192.2|1191.8|1192.8|1192|1192|1191.4|2264
1643377370000|2022-01-28 13:42:50|1192.4|1192|1193|1192.6|1193.2|1192.6|1192.2|1191.8|5694
1643377380000|2022-01-28 13:43:00|1192.8|1192.4|1191.8|1191.2|1192.8|1192.4|1191.8|1191.2|712
1643377390000|2022-01-28 13:43:10|1191.6|1191|1191.4|1191|1191.8|1191.2|1191.4|1190.8|380
1643377400000|2022-01-28 13:43:20|1191.2|1190.8|1190.8|1190.6|1191.2|1190.8|1190.8|1190.2|17451
1643377410000|2022-01-28 13:43:30|1191|1190.8|1191.8|1191.2|1192|1191.4|1191|1190.8|8693
1643377420000|2022-01-28 13:43:40|1192|1191.4|1192|1191.6|1192.2|1191.8|1191.8|1191.4|1000
1643377430000|2022-01-28 13:43:50|1192.2|1191.8|1192.2|1191.6|1192.2|1192|1191.8|1191.4|3086
1643377440000|2022-01-28 13:44:00|1192|1191.4|1192|1191.8|1192|1191.8|1192|1191.4|0
1643377450000|2022-01-28 13:44:10|1192.2|1192|1192.2|1191.6|1192.8|1192.2|1192|1191.6|2262
1643377460000|2022-01-28 13:44:20|1192.4|1191.8|1192.4|1192|1192.4|1192|1192.4|1191.8|0
1643377470000|2022-01-28 13:44:30|1192.2|1191.8|1192.2|1191.8|1192.4|1191.8|1192.2|1191.8|1077
1643377480000|2022-01-28 13:44:40|1192|1191.6|1192.2|1191.6|1192.2|1191.6|1191.8|1191.6|609
1643377490000|2022-01-28 13:44:50|1192|1191.4|1191.2|1191|1192|1191.4|1191.2|1190.8|4703
1643377500000|2022-01-28 13:45:00|1191.4|1191.2|1191.2|1190.8|1191.6|1191.2|1191.2|1190.8|43
1643377510000|2022-01-28 13:45:10|1191.4|1191|1191.8|1191.4|1192.2|1191.6|1191.2|1190.8|10003
1643377520000|2022-01-28 13:45:20|1192|1191.6|1191.2|1190.6|1192|1191.6|1190.8|1190.4|5872
1643377530000|2022-01-28 13:45:30|1191|1190.4|1190.4|1189.8|1191.2|1190.6|1190.2|1189.8|8693
1643377540000|2022-01-28 13:45:40|1190.2|1189.6|1190|1189.4|1190.4|1189.8|1189.6|1189.2|4264
1643377550000|2022-01-28 13:45:50|1190.2|1189.6|1190.4|1189.8|1190.4|1190|1190|1189.6|238
1643377560000|2022-01-28 13:46:00|1190.2|1189.6|1189.6|1189.2|1190.2|1189.6|1189.2|1189|4079
1643377570000|2022-01-28 13:46:10|1189.8|1189.4|1190|1189.6|1190.2|1189.8|1189.8|1189.4|1655
1643377580000|2022-01-28 13:46:20|1190.2|1189.8|1190.2|1189.6|1190.6|1190|1190.2|1189.6|638
1643377590000|2022-01-28 13:46:30|1190.4|1189.8|1190.2|1189.8|1190.6|1190.2|1190.2|1189.6|0
1643377600000|2022-01-28 13:46:40|1190.4|1190|1190.2|1189.6|1190.4|1190|1190|1189.6|200
1643377610000|2022-01-28 13:46:50|1190|1189.8|1190|1189.6|1190.2|1189.8|1189.8|1189.4|2139
1643377620000|2022-01-28 13:47:00|1189.8|1189.4|1189.4|1188.8|1190|1189.6|1189.2|1188.8|1355
1643377630000|2022-01-28 13:47:10|1189.2|1189|1189.4|1188.8|1189.4|1189|1189.2|1188.6|5514
1643377640000|2022-01-28 13:47:20|1189.2|1189|1188|1187.6|1189.4|1189|1188|1187.4|26069
1643377650000|2022-01-28 13:47:30|1188.2|1187.8|1188.8|1188.4|1189|1188.6|1188.2|1187.8|22697
1643377660000|2022-01-28 13:47:40|1189|1188.6|1189.2|1188.6|1189.4|1188.8|1189|1188.4|704
1643377670000|2022-01-28 13:47:50|1189|1188.4|1188.8|1188.4|1189|1188.6|1188.8|1188.4|0
1643377680000|2022-01-28 13:48:00|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|0
1643377690000|2022-01-28 13:48:10|1189||1188.6||1189||1188.6||0
1643377700000|2022-01-28 13:48:20|1188.8|1188.2|1188.2|1187.8|1188.8|1188.2|1188.2|1187.8|1163
1643377710000|2022-01-28 13:48:30|1188.4|1187.6|1188.2|1187.6|1188.4|1187.8|1188|1187.6|2000
1643377720000|2022-01-28 13:48:40|1188|1187.8|1188|1187.4|1188|1187.8|1187.8|1187.2|200
1643377730000|2022-01-28 13:48:50|1187.8|1187.6|1187.8|1187.4|1188.2|1187.8|1187.8|1187.2|1179
1643377740000|2022-01-28 13:49:00|1187.6|1187.2|1188.4|1188.2|1188.4|1188.2|1187.6|1187.2|0
1643377750000|2022-01-28 13:49:10|1188.6|1188|1188.4|1187.8|1188.6|1188.2|1188.2|1187.8|0
1643377760000|2022-01-28 13:49:20|1188.2|1187.6|1188|1187.6|1188.2|1187.8|1188|1187.6|229
1643377770000|2022-01-28 13:49:30|1187.8|1187.8|1188.4|1188|1188.6|1188|1187.8|1187.8|1009
1643377780000|2022-01-28 13:49:40|1188.8|1188.2|1188.8|1188.2|1188.8|1188.4|1188.8|1188.2|6540
1643377790000|2022-01-28 13:49:50|1188.6||1188.6||1188.6||1188.6||0
1643377800000|2022-01-28 13:50:00|1188.8|1188.4|1189.4|1189|1189.6|1189|1188.6|1188.4|7762
1643377810000|2022-01-28 13:50:10|1189.2|1188.8|1189.2|1188.8|1189.2|1189|1189|1188.8|3265
1643377820000|2022-01-28 13:50:20|1189|1188.6|1188.6|1188|1189.2|1188.8|1188.4|1187.8|3902
1643377830000|2022-01-28 13:50:30|1188.4|1187.8|1188.2|1188|1188.6|1188|1188.2|1187.8|2558
1643377840000|2022-01-28 13:50:40|1188.6|1188.2|1188.8|1188.2|1189.2|1188.6|1188.6|1188.2|1282
1643377850000|2022-01-28 13:50:50|1189|1188.4|1189.2|1188.6|1189.2|1188.8|1188.8|1188.4|3518
1643377860000|2022-01-28 13:51:00|1189|1188.4|1189|1188.6|1189.4|1188.8|1188.8|1188.4|2523
1643377870000|2022-01-28 13:51:10|1189.2|1188.8|1189.4|1189|1189.4|1189|1189.2|1188.8|789
1643377880000|2022-01-28 13:51:20|1189.6|1189.2|1189.6|1189.2|1189.6|1189.4|1189.6|1189|0
1643377890000|2022-01-28 13:51:30|1189.8|1189.4|1190.4|1189.8|1190.4|1190|1189.8|1189.4|16222
1643377900000|2022-01-28 13:51:40|1190.2||1190.4||1190.4||1190.2||0
1643377910000|2022-01-28 13:51:50|1190.2|1190|1190.4|1189.8|1190.4|1190|1190.2|1189.8|0
1643377920000|2022-01-28 13:52:00||1190||1190||1190||1189.8|0
1643377930000|2022-01-28 13:52:10|1190.2|1189.8|1189.8|1189.4|1190.2|1189.8|1189.8|1189.4|4167
1643377940000|2022-01-28 13:52:20|1190|1189.6|1189.6|1189.2|1190|1189.6|1189.4|1189|1370
1643377950000|2022-01-28 13:52:30|1189.4|1189.4|1190|1189.6|1190.4|1189.8|1189.4|1189.2|1036
1643377960000|2022-01-28 13:52:40|1189.8|1189.4|1189.8|1189.2|1190|1189.6|1189.6|1189|694
1643377970000|2022-01-28 13:52:50|1189.6|1189|1189.8|1189.2|1189.8|1189.4|1189.4|1189|0
1643377980000|2022-01-28 13:53:00|1189.6|1189|1189.8|1189.4|1189.8|1189.4|1189.6|1189|0
1643377990000|2022-01-28 13:53:10|1189.6|1189.6|1189.8|1189.4|1189.8|1189.6|1189.6|1189.4|0
1643378000000|2022-01-28 13:53:20|1189.6|1189.2|1189.2|1188.8|1189.6|1189.2|1189|1188.6|3160
1643378010000|2022-01-28 13:53:30|1189.4|1189|1189.4|1189|1189.4|1189|1189.4|1188.8|1189
1643378020000|2022-01-28 13:53:40|1189|1188.8|1189.6|1189.2|1189.6|1189.2|1189|1188.8|2100
1643378030000|2022-01-28 13:53:50|1189.4|1189|1189.6|1189.2|1189.6|1189.4|1189.4|1188.8|429
1643378040000|2022-01-28 13:54:00|1189.8|1189.4|1190|1189.4|1190.2|1189.8|1189.8|1189.4|3526
1643378050000|2022-01-28 13:54:10||1189.6||1189.4||1189.6||1189.4|0
1643378060000|2022-01-28 13:54:20|1189.8|1189.6|1189.6|1189.4|1189.8|1189.6|1189.6|1189|695
1643378070000|2022-01-28 13:54:30|1189.8|1189.2|1190|1189.6|1190.2|1189.6|1189.8|1189.2|423
1643378080000|2022-01-28 13:54:40|1189.8|1189.4|1189.8|1189.2|1189.8|1189.4|1189.6|1189.2|1124
1643378090000|2022-01-28 13:54:50|1190|1189.4|1190|1189.4|1190.2|1189.6|1189.8|1189|0
1643378100000|2022-01-28 13:55:00|1189.8|1189.6|1189.8|1189.4|1190|1189.6|1189.6|1189.4|154
1643378110000|2022-01-28 13:55:10|1189.6||1189.6||1189.8||1189.6||394
1643378120000|2022-01-28 13:55:20|1189.8|1189.6|1189.6|1189.2|1190.2|1189.6|1189.4|1189|1954
1643378130000|2022-01-28 13:55:30|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.6|1189.2|1618
1643378140000|2022-01-28 13:55:40|1190.2|1189.8|1190|1189.4|1190.2|1189.8|1189.8|1189.4|1242
1643378150000|2022-01-28 13:55:50|1190.2|1189.6|1189.8|1189.4|1190.2|1189.6|1189.8|1189.4|0
1643378160000|2022-01-28 13:56:00|1190|1189.6|1190.2|1190|1190.4|1190|1190|1189.4|2480
1643378170000|2022-01-28 13:56:10|1190|1189.8|1190.2|1189.8|1190.4|1189.8|1190|1189.6|1105
1643378180000|2022-01-28 13:56:20|1190|1189.6|1190|1189.8|1190.2|1189.8|1190|1189.6|168
1643378190000|2022-01-28 13:56:30|1190.2|1190|1190.2|1189.8|1190.4|1190|1190|1189.8|4813
1643378200000|2022-01-28 13:56:40|1190.4|1190|1190.4|1190|1190.4|1190|1190.2|1189.8|0
1643378220000|2022-01-28 13:57:00|1190.6|1190.2|1191.2|1190.8|1191.2|1190.8|1190.6|1190.2|6190
1643378230000|2022-01-28 13:57:10|1191.4|1191|1191.8|1191.4|1191.8|1191.4|1191.4|1191|1025
1643378250000|2022-01-28 13:57:30|1191.6|1191.6|1192|1191.6|1192.2|1191.6|1191.6|1191.6|1648
1643378260000|2022-01-28 13:57:40|1191.8|1191.8|1191.8|1191.6|1192.2|1191.8|1191.8|1191.6|4944
1643378270000|2022-01-28 13:57:50|1191.6|1191.4|1191.4|1191|1191.8|1191.4|1191.4|1191|2085
1643378290000|2022-01-28 13:58:10|1191.6|1191.2|1191.8|1191.6|1191.8|1191.6|1191.4|1191.2|2338
1643378300000|2022-01-28 13:58:20|1192|1191.8|1192|1191.6|1192.2|1191.8|1191.8|1191.4|1289
1643378310000|2022-01-28 13:58:30|1192.2||1192||1192.2||1191.8||0
1643378320000|2022-01-28 13:58:40|1191.8||1191.8||1192||1191.8||483
1643378330000|2022-01-28 13:58:50|1192|1191.8|1192.2|1191.8|1192.2|1191.8|1192|1191.8|726
1643378340000|2022-01-28 13:59:00|1192.4|1192|1192.2|1191.8|1192.8|1192.4|1192.2|1191.8|6403
1643378350000|2022-01-28 13:59:10|1192.4|1191.6|1191.6|1191.2|1192.4|1191.6|1191|1190.8|8807
1643378360000|2022-01-28 13:59:20|1191.8|1191.4|1190.8|1190.4|1191.8|1191.4|1190.8|1190.4|1876
1643378370000|2022-01-28 13:59:30|1190.6|1190.2|1190.4|1189.8|1190.8|1190.2|1190.2|1189.8|0
1643378380000|2022-01-28 13:59:40|1190.2|1189.6|1190.2|1189.8|1190.4|1189.8|1190|1189.4|0
1643378390000|2022-01-28 13:59:50|1190.4|1190|1190.6|1190.4|1191.2|1190.8|1190.4|1190|5839
1643378400000|2022-01-28 14:00:00|1190.8|1190.2|1190.2|1189.6|1190.8|1190.2|1190|1189.6|1993
1643378410000|2022-01-28 14:00:10|1190|1189.8|1190.2|1189.8|1190.4|1189.8|1190|1189.8|19
1643378420000|2022-01-28 14:00:20|1190.4|1189.6|1190|1189.6|1190.4|1189.6|1189.8|1189.4|969
1643378430000|2022-01-28 14:00:30|1189.8|1189.4|1189.8|1189.4|1190|1189.6|1189.8|1189.2|450
1643378440000|2022-01-28 14:00:40|1189.6|1189.2|1190|1189.6|1190|1189.6|1189.6|1189.2|501
1643378450000|2022-01-28 14:00:50|1190.2|1189.8|1190.4|1189.8|1190.4|1190|1190.2|1189.6|4352
1643378460000|2022-01-28 14:01:00|1190.2|1190|1189.8|1189.2|1190.8|1190.2|1189.8|1189.2|2255
1643378470000|2022-01-28 14:01:10||1189.4||1189.4||1189.4||1189.4|0
1643378480000|2022-01-28 14:01:20|1190|1189.6|1190|1189.6|1190|1189.6|1190|1189.4|1261
1643378490000|2022-01-28 14:01:30|1189.8|1189.8|1190|1189.6|1190.4|1190|1189.8|1189.6|452
1643378500000|2022-01-28 14:01:40|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|0
1643378510000|2022-01-28 14:01:50|1190|1189.6|1189.8|1189.6|1190|1189.6|1189.8|1189.6|1033
1643378520000|2022-01-28 14:02:00|1190|1189.8|1190|1189.6|1190.2|1189.8|1190|1189.6|1
1643378530000|2022-01-28 14:02:10|1190.2|1189.8|1189.8|1189.6|1190.4|1190|1189.6|1189.2|1508
1643378540000|2022-01-28 14:02:20|1190|1189.4|1189.4|1189.2|1190|1189.6|1189.4|1189.2|420
1643378550000|2022-01-28 14:02:30|1189.6||1189.6||1189.8||1189.4||623
1643378560000|2022-01-28 14:02:40|1189.4|1189|1189|1188.6|1189.4|1189|1189|1188.6|1767
1643378570000|2022-01-28 14:02:50|1188.8|1188.4|1189|1188.6|1189|1188.8|1188.6|1188.2|1042
1643378580000|2022-01-28 14:03:00|1189.2|1188.8|1189.4|1189|1189.4|1189|1189|1188.6|1150
1643378590000|2022-01-28 14:03:10|1189.2|1188.8|1189.6|1189.2|1189.8|1189.2|1188.8|1188.6|33932
1643378600000|2022-01-28 14:03:20|1189.8|1189|1189.4|1189|1189.8|1189|1189.4|1189|1266
1643378610000|2022-01-28 14:03:30|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|0
1643378620000|2022-01-28 14:03:40|1189.8|1189.4|1190.4|1190|1190.4|1190|1189.8|1189.4|0
1643378630000|2022-01-28 14:03:50|1190.6|1190.2|1191|1190.4|1191|1190.6|1190.4|1190|2295
1643378640000|2022-01-28 14:04:00|1191.2|1190.6|1191.6|1191.2|1191.6|1191.2|1191.2|1190.6|1514
1643378650000|2022-01-28 14:04:10|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|0
1643378660000|2022-01-28 14:04:20|1192|1191.2|1191.8|1191.4|1192|1191.4|1191.8|1191.2|552
1643378670000|2022-01-28 14:04:30|1192|1191.6|1192.2|1191.8|1192.4|1192|1192|1191.4|5879
1643378680000|2022-01-28 14:04:40|1192|1192|1192.8|1192.4|1193|1192.4|1192|1191.8|2682
1643378690000|2022-01-28 14:04:50|1193|1192.2|1193.4|1192.8|1193.6|1193|1193|1192.2|4551
1643378700000|2022-01-28 14:05:00|1193.2|1193|1193.2|1192.8|1193.4|1193|1193|1192.6|3605
1643378710000|2022-01-28 14:05:10|1193.4|1193|1193.4|1193|1193.4|1193|1193.2|1193|0
1643378720000|2022-01-28 14:05:20|1193.2|1192.8|1193|1192.6|1193.2|1192.8|1193|1192.6|977
1643378730000|2022-01-28 14:05:30|1193.2|1192.8|1193.2|1192.6|1193.2|1192.8|1193|1192.6|1097
1643378740000|2022-01-28 14:05:40|1193|1192.8|1193.2|1192.6|1193.2|1192.8|1193|1192.6|594
1643378750000|2022-01-28 14:05:50|1193|1192.8|1193.2|1192.6|1193.2|1192.8|1192.6|1192|1403
1643378760000|2022-01-28 14:06:00|1193|1192.4|1192.8|1192.2|1193|1192.6|1192.6|1192|1138
1643378770000|2022-01-28 14:06:10|1193|1192.4|1192.8|1192.4|1193.4|1193|1192.8|1192.4|3050
1643378780000|2022-01-28 14:06:20|1193|1192.6|1193|1192.4|1193|1192.6|1192.8|1192.2|0
1643378790000|2022-01-28 14:06:30|1193.2|1192.6|1193.2|1192.6|1193.2|1192.6|1192.6|1192.2|346
1643378800000|2022-01-28 14:06:40|1193.4|1192.8|1193.2|1192.6|1193.4|1192.8|1192.8|1192.4|1704
1643378810000|2022-01-28 14:06:50|1193|1192.4|1192.8|1192.4|1193|1192.6|1192.8|1192.2|0
1643378820000|2022-01-28 14:07:00|1193|1192.6|1193|1192.6|1193.4|1192.8|1193|1192.6|815
1643378830000|2022-01-28 14:07:10|1193.2|1192.8|1192.8|1192.4|1193.2|1192.8|1192.8|1192.2|2249
1643378840000|2022-01-28 14:07:20|1192.6|1192.2|1192.6|1192|1192.8|1192.4|1192.2|1192|2547
1643378850000|2022-01-28 14:07:30|1192.8|1192.2|1192.6|1192.4|1192.8|1192.4|1192.6|1192|0
1643378860000|2022-01-28 14:07:40|1192.4|1192.2|1192.4|1191.8|1192.6|1192.2|1191.8|1191.6|5712
1643378870000|2022-01-28 14:07:50||1192||1192||1192||1192|0
1643378880000|2022-01-28 14:08:00|1192.2|1191.8|1192.8|1192.4|1192.8|1192.4|1192|1191.8|15449
1643378890000|2022-01-28 14:08:10|1193|1192.6|1192.2|1191.8|1193|1192.6|1192|1191.6|5179
1643378900000|2022-01-28 14:08:20|1192.4|1192|1192.6|1192.2|1192.8|1192.4|1192.4|1192|0
1643378910000|2022-01-28 14:08:30|1192.4|1192|1192.6|1192.2|1192.6|1192.2|1192.2|1192|1861
1643378920000|2022-01-28 14:08:40|1192.4|1192.4|1192.8|1192.4|1193|1192.6|1192.4|1192.4|1589
1643378940000|2022-01-28 14:09:00|1192.6|1192.2|1192.2|1191.6|1192.8|1192.2|1192|1191.6|8273
1643378950000|2022-01-28 14:09:10|1192|1191.4|1192.2|1191.6|1192.2|1191.6|1191.8|1191.2|0
1643378960000|2022-01-28 14:09:20|1192|1191.8|1191.8|1191.2|1192|1191.8|1191.6|1191|2824
1643378970000|2022-01-28 14:09:30|1191.6|1191.4|1191.4|1191.2|1191.8|1191.4|1191.4|1190.8|1170
1643378980000|2022-01-28 14:09:40|1191.6|1191.4|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|184
1643378990000|2022-01-28 14:09:50|1191.6|1191.2|1192|1191.8|1192|1191.8|1191.6|1191.2|1908
1643379000000|2022-01-28 14:10:00|1192.2|1192|1192.4|1192.2|1192.6|1192.2|1192.2|1191.8|435
1643379010000|2022-01-28 14:10:10|1192.6||1192.4||1192.6||1192.4||0
1643379020000|2022-01-28 14:10:20|1192.6|1192|1193|1192.6|1193|1192.6|1192.2|1191.8|3524
1643379030000|2022-01-28 14:10:30|1192.8|1192.4|1192.8|1192.2|1193|1192.6|1192.4|1191.8|2156
1643379040000|2022-01-28 14:10:40|1192.6|1192.4|1192.6|1192|1192.8|1192.4|1192.4|1192|628
1643379050000|2022-01-28 14:10:50|1192.8|1192.2|1192.6|1192|1192.8|1192.4|1192.4|1192|0
1643379060000|2022-01-28 14:11:00|1192.4|1192.2|1192.4|1192|1192.6|1192.2|1192.2|1191.8|641
1643379070000|2022-01-28 14:11:10|1192.6|1192.2|1192.6|1192|1192.6|1192.2|1192.4|1192|2573
1643379080000|2022-01-28 14:11:20|1192.4|1191.8|1192.4|1192|1192.6|1192.2|1192.4|1191.8|1339
1643379090000|2022-01-28 14:11:30|1192.2|1191.8|1192.2|1191.8|1192.2|1192|1192.2|1191.8|0
1643379100000|2022-01-28 14:11:40|1192|1191.6|1192.2|1191.8|1192.2|1191.8|1192|1191.6|1210
1643379110000|2022-01-28 14:11:50|1192|1191.6|1192|1191.8|1192.2|1191.8|1192|1191.6|500
1643379120000|2022-01-28 14:12:00|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.4|2289
1643379130000|2022-01-28 14:12:10|1192.2|1191.8|1191.8|1191.4|1192.2|1191.8|1191.8|1191.4|1224
1643379140000|2022-01-28 14:12:20|1192|1191.6|1191.6|1191.2|1192|1191.8|1191.6|1191.2|3449
1643379150000|2022-01-28 14:12:30|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.6|1191.4|0
1643379160000|2022-01-28 14:12:40|1191.8|1191.4|1191.8|1191.4|1192|1191.4|1191.8|1191.4|0
1643379170000|2022-01-28 14:12:50|1191.6|1191.2|1191.6|1191.2|1191.8|1191.4|1191.4|1191|2480
1643379180000|2022-01-28 14:13:00|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.6|1191.4|195
1643379190000|2022-01-28 14:13:10|1191.6|1191.6|1191.8|1191.2|1191.8|1191.6|1191.4|1191|4444
1643379200000|2022-01-28 14:13:20|1191.6|1191|1191.8|1191.4|1191.8|1191.4|1191.6|1191|606
1643379220000|2022-01-28 14:13:40|1192|1191.6|1191.8|1191.6|1192.2|1191.8|1191.8|1191.6|614
1643379230000|2022-01-28 14:13:50|1192|1191.4|1191.8|1191.4|1192|1191.4|1191.6|1191.4|1121
1643379240000|2022-01-28 14:14:00|1191.6|1191.6|1191.2|1190.8|1191.8|1191.6|1191.2|1190.8|4411
1643379250000|2022-01-28 14:14:10|1191.4|1191|1191.2|1190.8|1191.4|1191.2|1191.2|1190.8|1
1643379260000|2022-01-28 14:14:20|1191|1191|1191|1190.6|1191|1191|1191|1190.6|0
1643379270000|2022-01-28 14:14:30|1191.2|1190.8|1191.2|1191|1191.4|1191.2|1191.2|1190.6|4692
1643379280000|2022-01-28 14:14:40|1191.4|1191.2|1191.6|1191.2|1191.8|1191.4|1191.4|1191|30434
1643379290000|2022-01-28 14:14:50|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.6|2343
1643379300000|2022-01-28 14:15:00|1192.2|1191.8|1191.8|1191.4|1192.4|1192.2|1191.6|1191.2|109246
1643379310000|2022-01-28 14:15:10|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.4|1191|4475
1643379320000|2022-01-28 14:15:20|1191.6|1191.6|1191.8|1191.4|1192|1191.6|1191.6|1191.2|4005
1643379330000|2022-01-28 14:15:30|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.4|1191.2|5229
1643379340000|2022-01-28 14:15:40|1192|1191.6|1192|1191.8|1192.2|1191.8|1192|1191.6|82
1643379350000|2022-01-28 14:15:50|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.4|1772
1643379370000|2022-01-28 14:16:10|1191.8|1191.4|1191.6|1191.4|1191.8|1191.4|1191.6|1191.4|1789
1643379380000|2022-01-28 14:16:20|1191.8|1191.2|1191.8|1191.6|1191.8|1191.6|1191.8|1191.2|459
1643379390000|2022-01-28 14:16:30||1191.4||1191.6||1191.6||1191.4|0
1643379400000|2022-01-28 14:16:40|1192|1191.8|1192.8|1192.4|1193|1192.6|1192|1191.8|2827
1643379410000|2022-01-28 14:16:50|1192.6|1192.2|1192.8|1192.4|1193|1192.6|1192.4|1192.2|550
1643379420000|2022-01-28 14:17:00|1192.6|1192.2|1193.2|1192.8|1193.6|1193.2|1192.6|1192.2|4620
1643379430000|2022-01-28 14:17:10|1193|1192.6|1193.2|1192.6|1193.2|1192.8|1192.8|1192.4|1980
1643379440000|2022-01-28 14:17:20|1193.4|1192.8|1193.4|1193|1193.6|1193.2|1193.4|1192.6|0
1643379450000|2022-01-28 14:17:30|1193.2|1192.8|1193.6|1193.2|1193.6|1193.2|1193.2|1192.6|689
1643379460000|2022-01-28 14:17:40|1193.4|1193|1193.6|1193.4|1193.6|1193.4|1193.4|1192.8|1247
1643379470000|2022-01-28 14:17:50|1193.4|1193.2|1193.4|1193|1193.6|1193.2|1193.2|1193|3803
1643379480000|2022-01-28 14:18:00|1193.2|1193.2|1193.4|1193|1193.4|1193.2|1193.2|1192.8|2188
1643379490000|2022-01-28 14:18:10|1193.2|1192.8|1193.4|1193|1193.4|1193|1193.2|1192.6|1384
1643379500000|2022-01-28 14:18:20|1193.6|1193.2|1194|1193.6|1194|1193.6|1193.6|1193|766
1643379510000|2022-01-28 14:18:30|1193.8|1193.4|1193.8|1193.2|1194|1193.8|1193.6|1193.2|1228
1643379520000|2022-01-28 14:18:40|1194|1193.4|1194|1193.6|1194|1193.6|1194|1193.2|211
1643379530000|2022-01-28 14:18:50|1194.2|1193.8|1193.4|1193.2|1194.4|1194|1193.4|1193|2842
1643379540000|2022-01-28 14:19:00|1193.6|1193.4|1194.4|1194|1194.4|1194.2|1193.6|1193|11225
1643379550000|2022-01-28 14:19:10|1194.2|1193.8|1194.6|1194.2|1194.6|1194.2|1194.2|1193.8|3146
1643379560000|2022-01-28 14:19:20|1194.4|1194.4|1194.6|1194|1194.6|1194.4|1194.2|1193.8|4125
1643379570000|2022-01-28 14:19:30|1194.4|1193.8|1194.6|1194.2|1194.6|1194.2|1194.2|1193.8|451
1643379580000|2022-01-28 14:19:40|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.2|160
1643379590000|2022-01-28 14:19:50|1194.6|1194.2|1194.6|1194|1194.8|1194.4|1194.4|1194|1500
1643379600000|2022-01-28 14:20:00|1194.8|1194.2|1195|1194.6|1195|1194.8|1194.8|1194.2|6339
1643379610000|2022-01-28 14:20:10|1195.2|1194.8|1195.2|1194.6|1195.2|1194.8|1195.2|1194.6|3575
1643379620000|2022-01-28 14:20:20||1194.8||1194.8||1195||1194.8|0
1643379650000|2022-01-28 14:20:50|1195|1195|1195|1194.4|1195.2|1195|1195|1194.4|79
1643379660000|2022-01-28 14:21:00|1194.6|1194.6|1195|1194.4|1195|1194.6|1194.6|1194.4|7000
1643379670000|2022-01-28 14:21:10|1194.8|1194.6|1194.8|1194.2|1195|1194.6|1194.6|1194.2|0
1643379680000|2022-01-28 14:21:20|1194.6|1194.4|1194.6|1194|1194.8|1194.4|1194.6|1194|1413
1643379690000|2022-01-28 14:21:30|1194.8|1194.2|1194.8|1194.2|1194.8|1194.4|1194.6|1194|1330
1643379700000|2022-01-28 14:21:40|1194.6||1194.8||1194.8||1194.6||0
1643379710000|2022-01-28 14:21:50|1194.6|1194.4|1194.8|1194.2|1194.8|1194.4|1194.6|1194.2|167
1643379720000|2022-01-28 14:22:00||1194.4||1194.4||1194.4||1194.2|0
1643379730000|2022-01-28 14:22:10|1195|1194.2|1195.2|1194.6|1195.2|1194.8|1195|1194.2|3978
1643379740000|2022-01-28 14:22:20|1195|1194.4|1195.2|1194.8|1195.2|1194.8|1195|1194.4|0
1643379750000|2022-01-28 14:22:30|1195|1194.6|1195|1194.6|1195.2|1194.6|1195|1194.6|1055
1643379760000|2022-01-28 14:22:40|1195.2|1194.8|1195.2|1194.6|1195.2|1194.8|1195|1194.6|0
1643379770000|2022-01-28 14:22:50|1195|1194.8|1195|1194.6|1195.2|1194.8|1195|1194.6|753
1643379780000|2022-01-28 14:23:00||1194.8||1194.8||1194.8||1194.6|0
1643379790000|2022-01-28 14:23:10|1195.2|1195|1195.2|1194.6|1195.4|1195|1195|1194.4|6855
1643379800000|2022-01-28 14:23:20|1195|1194.8|1195|1194.6|1195|1194.8|1194.8|1194.4|3039
1643379810000|2022-01-28 14:23:30|1194.8|1194.4|1195.2|1194.8|1195.2|1195|1194.8|1194.4|47
1643379820000|2022-01-28 14:23:40||1194.6||1194.6||1194.6||1194.6|0
1643379830000|2022-01-28 14:23:50|1195|1194.4|1194.6|1194|1195|1194.4|1194.6|1194|2190
1643379840000|2022-01-28 14:24:00|1194.4|1193.8|1194.2|1193.8|1194.4|1194|1194.2|1193.8|0
1643379850000|2022-01-28 14:24:10|1194|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.6|0
1643379860000|2022-01-28 14:24:20|1194.4|1193.6|1194.4|1194|1194.6|1194.4|1194.2|1193.6|4117
1643379870000|2022-01-28 14:24:30|1194.2|1193.8|1194.2|1194|1194.4|1194|1194.2|1193.6|1355
1643379880000|2022-01-28 14:24:40|1194|1193.8|1194.4|1193.8|1194.6|1194.2|1194|1193.6|1239
1643379890000|2022-01-28 14:24:50|1194.2|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.6|0
1643379900000|2022-01-28 14:25:00|1194|1193.6|1193.8|1193.4|1194|1193.8|1193.8|1193.2|1641
1643379910000|2022-01-28 14:25:10|1194|1193.6|1194.2|1193.8|1194.2|1194|1194|1193.6|1096
1643379920000|2022-01-28 14:25:20|1194|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.6|864
1643379930000|2022-01-28 14:25:30||1193.6||1193.8||1193.8||1193.6|0
1643379940000|2022-01-28 14:25:40||1194||1193.8||1194||1193.6|1739
1643379950000|2022-01-28 14:25:50|1194.4|1194|1194.6|1194.2|1194.6|1194.4|1194.4|1194|4416
1643379960000|2022-01-28 14:26:00|1194.8|1194.6|1195|1194.6|1195|1194.6|1194.8|1194.2|729
1643379970000|2022-01-28 14:26:10|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|0
1643379980000|2022-01-28 14:26:20|1194.8|1194.8|1194.8|1194.6|1195|1194.8|1194.8|1194.6|938
1643379990000|2022-01-28 14:26:30|1195|1194.4|1194.8|1194.4|1195|1194.4|1194.6|1194.4|1181
1643380000000|2022-01-28 14:26:40|1194.6|1194.2|1194.8|1194.2|1194.8|1194.6|1194.6|1194.2|72
1643380010000|2022-01-28 14:26:50|1194.6|1194.4|1194.8|1194.4|1195|1194.4|1194.6|1194.4|2043
1643380020000|2022-01-28 14:27:00|1194.6|1194.2|1194.6|1194.2|1194.8|1194.4|1194.4|1194|1417
1643380030000|2022-01-28 14:27:10|1194.4|1194|1194.4|1193.8|1194.6|1194.2|1194.4|1193.8|1113
1643380040000|2022-01-28 14:27:20|1194.2|1194|1194.8|1194.2|1194.8|1194.2|1194.2|1194|1482
1643380050000|2022-01-28 14:27:30|1194.6|1194.4|1195|1194.6|1195|1194.8|1194.6|1194.4|1173
1643380070000|2022-01-28 14:27:50|1195.2|1194.8|1195|1194.6|1195.4|1195|1195|1194.6|1806
1643380080000|2022-01-28 14:28:00|1195.2|1194.4|1194.8|1194.6|1195.2|1194.6|1194.8|1194.4|0
1643380090000|2022-01-28 14:28:10|1194.6|1194.4|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|2232
1643380100000|2022-01-28 14:28:20|1195|1194.6|1195.2|1194.6|1195.2|1194.8|1195|1194.6|2967
1643380110000|2022-01-28 14:28:30|1195.4|1194.8|1195|1194.6|1195.4|1195|1195|1194.6|3359
1643380120000|2022-01-28 14:28:40|1195.2|1194.4|1194.8|1194.6|1195.2|1194.8|1194.8|1194.4|0
1643380130000|2022-01-28 14:28:50|1195|1194.4|1195|1194.6|1195.2|1194.8|1195|1194.4|1163
1643380140000|2022-01-28 14:29:00|1194.8|1194.8|1195|1194.6|1195|1194.8|1194.8|1194.6|0
1643380150000|2022-01-28 14:29:10|1195.2|1194.8|1194.6|1194.2|1195.2|1194.8|1194.6|1194.2|1467
1643380160000|2022-01-28 14:29:20|1194.4|1194.4|1194.8|1194.4|1194.8|1194.6|1194.4|1194.2|1847
1643380170000|2022-01-28 14:29:30|1194.6|1194.2|1194.6|1194.2|1194.8|1194.4|1194.4|1194|3306
1643380180000|2022-01-28 14:29:40|1194.8|1194|1194.2|1193.8|1194.8|1194|1194.2|1193.8|0
1643380190000|2022-01-28 14:29:50|1194||1194.2||1194.2||1194||0
1643380200000|2022-01-28 14:30:00|1194|1194|1191.6|1191.2|1194|1194|1190.6|1190.2|52095
1643380210000|2022-01-28 14:30:10|1191.8|1191.4|1191.8|1191.4|1191.8|1191.6|1191|1190.4|6924
1643380220000|2022-01-28 14:30:20|1192|1191.6|1191.6|1191.2|1192.2|1191.8|1191.2|1191|583
1643380230000|2022-01-28 14:30:30|1191.4|1190.8|1191.2|1190.6|1191.4|1191|1190.6|1190.2|7658
1643380240000|2022-01-28 14:30:40|1191|1190.8|1192.8|1192.4|1193|1192.6|1190.8|1190.8|1764
1643380250000|2022-01-28 14:30:50|1192.6|1192.6|1192.8|1192.2|1192.8|1192.6|1192.6|1192.2|1395
1643380260000|2022-01-28 14:31:00|1192.6|1192|1192.4|1192|1192.8|1192.6|1192.2|1191.8|5725
1643380270000|2022-01-28 14:31:10|1192.2|1191.8|1191|1190.6|1192.4|1192|1190.8|1190.4|5762
1643380280000|2022-01-28 14:31:20|1190.8|1190.4|1190.6|1190|1191|1190.6|1190.4|1190|2512
1643380290000|2022-01-28 14:31:30|1190.4|1190.2|1190.6|1190|1190.6|1190.2|1190|1189.4|8311
1643380300000|2022-01-28 14:31:40|1190.4|1190.2|1190.4|1190|1190.6|1190.4|1190.2|1189.8|1149
1643380310000|2022-01-28 14:31:50|1190.2|1189.8|1190.4|1190|1190.4|1190.2|1190.2|1189.8|2755
1643380320000|2022-01-28 14:32:00|1190.6|1190.2|1190.6|1190|1190.6|1190.2|1190.4|1190|697
1643380330000|2022-01-28 14:32:10|1190.4|1190.2|1190.6|1190.2|1191|1190.4|1190.4|1190|10000
1643380340000|2022-01-28 14:32:20|1190.8|1190.4|1190.2|1189.8|1191|1190.4|1189.6|1189.2|15599
1643380350000|2022-01-28 14:32:30|1190.4|1189.4|1189.4|1188.8|1190.4|1189.6|1189.2|1188.8|13431
1643380360000|2022-01-28 14:32:40|1189.2|1189|1188.4|1188|1189.4|1189|1188.4|1188|3269
1643380370000|2022-01-28 14:32:50|1188.6|1187.8|1187|1186.4|1188.6|1187.8|1187|1186.4|7592
1643380380000|2022-01-28 14:33:00|1187.2|1186.6|1189.6|1189.2|1189.8|1189.4|1187.2|1186.6|11534
1643380390000|2022-01-28 14:33:10|1189.4|1189.4|1189.4|1188.8|1190|1189.6|1189|1188.6|6167
1643380400000|2022-01-28 14:33:20|1189.6|1189|1189.6|1189.2|1189.6|1189.2|1189.2|1188.8|826
1643380410000|2022-01-28 14:33:30|1189.8|1189.4|1189.2|1188.8|1189.8|1189.4|1189.2|1188.6|317
1643380420000|2022-01-28 14:33:40|1189.4|1189.2|1189.2|1188.8|1189.6|1189.2|1189|1188.4|11368
1643380430000|2022-01-28 14:33:50|1189|1188.6|1189|1188.6|1189.2|1188.8|1189|1188.2|3455
1643380440000|2022-01-28 14:34:00|1189.2|1188.8|1189.8|1189.4|1190|1189.4|1188.8|1188.4|9524
1643380450000|2022-01-28 14:34:10|1189.6|1189|1189.8|1189.2|1190.2|1189.8|1189.4|1189|8377
1643380460000|2022-01-28 14:34:20|1189.6|1189.4|1188.2|1187.6|1189.8|1189.4|1187.6|1187.4|15546
1643380470000|2022-01-28 14:34:30|1188|1187.4|1189.6|1188.8|1189.8|1189.2|1188|1187.4|4208
1643380480000|2022-01-28 14:34:40|1189.4|1189|1188.4|1187.6|1189.6|1189|1188.2|1187.6|4759
1643380490000|2022-01-28 14:34:50|1188.6|1187.8|1188.6|1188.2|1188.8|1188.4|1188.2|1187.8|5507
1643380500000|2022-01-28 14:35:00|1188.8|1188.4|1189.4|1189|1190|1189.4|1188.8|1188.4|4086
1643380510000|2022-01-28 14:35:10|1189.6|1189.2|1189.4|1188.8|1189.6|1189.2|1189.2|1188.6|814
1643380520000|2022-01-28 14:35:20|1189.2|1189|1189.6|1189.2|1190|1189.4|1189.2|1189|4456
1643380530000|2022-01-28 14:35:30|1189.4|1188.8|1188.8|1188.4|1189.4|1188.8|1188.6|1188.4|14218
1643380540000|2022-01-28 14:35:40|1188.6|1188.2|1187.6|1187|1188.8|1188.2|1187.6|1187|3557
1643380550000|2022-01-28 14:35:50|1187.4|1186.8|1186.8|1186|1187.4|1187|1186.4|1185.6|2721
1643380560000|2022-01-28 14:36:00|1187|1186.2|1188.6|1188|1188.8|1188.2|1186.8|1186.2|8651
1643380570000|2022-01-28 14:36:10|1188.8|1188.2|1189.8|1189.4|1190|1189.6|1188.6|1188|20675
1643380580000|2022-01-28 14:36:20|1189.6|1189.2|1189.4|1189|1189.8|1189.4|1189.2|1188.8|1500
1643380590000|2022-01-28 14:36:30|1189.6|1189.2|1188|1187.4|1189.8|1189.2|1187.8|1187.4|23319
1643380600000|2022-01-28 14:36:40|1187.8|1187.2|1187|1186.4|1188.2|1187.6|1186.6|1186.4|28
1643380610000|2022-01-28 14:36:50|1186.8|1186.2|1187.8|1187.2|1188|1187.4|1186.8|1186.2|1912
1643380620000|2022-01-28 14:37:00|1188|1187.4|1188.8|1188|1188.8|1188.2|1187.8|1187.4|500
1643380630000|2022-01-28 14:37:10|1188.6|1188.2|1188.2|1187.6|1188.8|1188.4|1188|1187.4|10562
1643380640000|2022-01-28 14:37:20|1188.4|1187.8|1188.6|1188|1189|1188.4|1187.8|1187.4|5949
1643380650000|2022-01-28 14:37:30|1188.4|1187.8|1188.4|1187.8|1188.8|1188.2|1188|1187.6|2509
1643380660000|2022-01-28 14:37:40|1188.2|1187.6|1187.2|1186.6|1188.6|1187.8|1187|1186.6|3214
1643380670000|2022-01-28 14:37:50|1187|1186.4|1187.4|1186.8|1187.8|1187.2|1187|1186.4|5339
1643380680000|2022-01-28 14:38:00|1187.6|1187|1188|1187.4|1188.2|1187.6|1187.4|1186.8|746
1643380690000|2022-01-28 14:38:10|1188.2|1187.6|1187.6|1187.2|1188.2|1187.6|1187.4|1187.2|1262
1643380700000|2022-01-28 14:38:20|1187.4|1187|1187.2|1186.6|1187.8|1187.2|1187|1186.6|4316
1643380710000|2022-01-28 14:38:30|1187.4|1186.8|1186.8|1186.2|1187.4|1186.8|1186.4|1185.8|3029
1643380720000|2022-01-28 14:38:40|1187|1186.4|1186.8|1186.2|1187.4|1186.8|1186.6|1186|8683
1643380730000|2022-01-28 14:38:50|1186.6|1186.4|1187|1186.4|1187.2|1186.8|1186.6|1186|9091
1643380740000|2022-01-28 14:39:00|1186.8|1186.2|1187|1186.6|1187.2|1186.6|1186.8|1186.2|2212
1643380750000|2022-01-28 14:39:10|1187.2|1186.4|1187|1186.4|1187.2|1186.8|1186.8|1186.2|2603
1643380760000|2022-01-28 14:39:20|1187.2|1186.6|1186.4|1186|1187.2|1186.6|1186.2|1185.8|2340
1643380770000|2022-01-28 14:39:30|1186.6|1185.8|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|0
1643380780000|2022-01-28 14:39:40|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.2|1185.6|8474
1643380790000|2022-01-28 14:39:50|1187|1186.6|1187.2|1186.8|1187.6|1187.2|1187|1186.4|4296
1643380800000|2022-01-28 14:40:00|1187.4|1187|1187.2|1186.4|1187.6|1187|1186.8|1186.4|2113
1643380810000|2022-01-28 14:40:10|1187|1186.6|1187|1186.4|1187|1186.6|1186.6|1186|1160
1643380820000|2022-01-28 14:40:20|1186.8|1186.2|1187|1186.6|1187.4|1187|1186.8|1186.2|1562
1643380830000|2022-01-28 14:40:30|1186.8|1186.4|1187.2|1186.6|1187.4|1186.8|1186.8|1186.2|1706
1643380840000|2022-01-28 14:40:40|1186.8|1186.4|1187.8|1187.4|1188|1187.4|1186.8|1186.4|2547
1643380850000|2022-01-28 14:40:50|1187.6|1187.2|1187.6|1187.2|1188|1187.4|1187.4|1187|972
1643380860000|2022-01-28 14:41:00|1187.8|1186.8|1187.8|1187.2|1188|1187.4|1186.4|1185.8|17042
1643380870000|2022-01-28 14:41:10|1187.6|1187|1187|1186.4|1187.6|1187|1186.8|1186.4|619
1643380880000|2022-01-28 14:41:20|1187.2|1186.6|1187|1186.6|1187.2|1186.6|1186.6|1186.4|0
1643380890000|2022-01-28 14:41:30|1186.8|1186.4|1186.8|1186.4|1187|1186.4|1186.6|1186.4|1489
1643380900000|2022-01-28 14:41:40|1186.6|1186.6|1188.4|1187.8|1188.4|1187.8|1186.6|1186.6|7714
1643380910000|2022-01-28 14:41:50|1188.2|1187.6|1189|1188.4|1189.2|1188.8|1188|1187.6|4567
1643380920000|2022-01-28 14:42:00|1188.8|1188.6|1188.8|1188.4|1189.2|1188.8|1188.2|1188|6047
1643380930000|2022-01-28 14:42:10|1188.4|1188.2|1188.2|1187.8|1188.8|1188.2|1187.8|1187.2|7694
1643380940000|2022-01-28 14:42:20|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1187.6|1187|4405
1643380950000|2022-01-28 14:42:30|1188.4|1187.6|1188.4|1187.8|1188.8|1188.2|1187.8|1187.2|1000
1643380960000|2022-01-28 14:42:40|1188.6|1188|1187.8|1187.2|1188.6|1188|1187.6|1187.2|7399
1643380970000|2022-01-28 14:42:50|1188|1187.4|1188|1187.6|1188.4|1187.8|1187.8|1187.4|0
1643380980000|2022-01-28 14:43:00|1187.8|1187.4|1189.4|1188.8|1189.6|1189.2|1187.8|1187.4|6164
1643380990000|2022-01-28 14:43:10|1189.2|1188.6|1189.6|1189.2|1189.8|1189.2|1188.8|1188.2|5948
1643381000000|2022-01-28 14:43:20|1189.4|1189|1189.4|1189|1189.8|1189.2|1188.8|1188.4|2526
1643381010000|2022-01-28 14:43:30|1189.2|1188.8|1189.4|1189|1189.4|1189|1189|1188.6|2509
1643381020000|2022-01-28 14:43:40|1189.2|1188.8|1188.8|1188.6|1189.4|1188.8|1188.8|1188.6|647
1643381030000|2022-01-28 14:43:50|1188.6|1188.4|1187.6|1187.2|1188.8|1188.4|1187.6|1187.2|5217
1643381040000|2022-01-28 14:44:00|1187.8|1187.4|1187|1186.4|1187.8|1187.4|1186.6|1186.2|4052
1643381050000|2022-01-28 14:44:10|1186.8|1186.6|1186.8|1186.2|1187.2|1186.6|1186.4|1185.8|4492
1643381060000|2022-01-28 14:44:20|1186.6|1186|1186|1185.4|1186.6|1186|1185.8|1185.4|2276
1643381070000|2022-01-28 14:44:30|1186.2|1185.6|1186.4|1186|1186.8|1186.2|1186|1185.4|1135
1643381080000|2022-01-28 14:44:40|1186.6|1186.2|1186.6|1186.2|1187.4|1186.8|1186.6|1186.2|2595
1643381090000|2022-01-28 14:44:50|1186.4|1186|1186.2|1185.8|1186.6|1186.2|1186|1185.6|1081
1643381100000|2022-01-28 14:45:00|1186.4|1185.6|1186.4|1186|1187.2|1186.8|1186.2|1185.6|6483
1643381110000|2022-01-28 14:45:10|1186.6|1186.2|1185.6|1185.2|1186.8|1186.4|1185.6|1185|6082
1643381120000|2022-01-28 14:45:20|1185.4|1185|1184.8|1184.2|1185.4|1185|1184.4|1184|11586
1643381130000|2022-01-28 14:45:30|1184.6|1184.4|1184.8|1184.2|1185|1184.6|1184.4|1184|1001
1643381140000|2022-01-28 14:45:40|1185|1184.4|1185.6|1185|1186.2|1185.6|1185|1184.4|4128
1643381150000|2022-01-28 14:45:50|1185.8|1185.2|1186.4|1185.8|1186.8|1186.4|1185.8|1185|7875
1643381160000|2022-01-28 14:46:00|1186.2|1185.6|1187|1186.6|1187.2|1186.6|1185.8|1185.4|4560
1643381170000|2022-01-28 14:46:10|1186.8|1186.4|1187.4|1186.8|1187.6|1187|1186.4|1186|17581
1643381180000|2022-01-28 14:46:20|1187.2|1187|1186.6|1186.2|1187.2|1187|1186.6|1186|12797
1643381190000|2022-01-28 14:46:30|1187.2|1187|1186.8|1186.4|1187.4|1187|1186.4|1186|107830
1643381200000|2022-01-28 14:46:40|1187|1186.6|1186.4|1185.6|1187.2|1186.6|1186.4|1185.6|0
1643381210000|2022-01-28 14:46:50|1186.2|1185.8|1185.6|1185|1186.4|1185.8|1185.6|1185|15161
1643381220000|2022-01-28 14:47:00|1185.4|1184.8|1185.2|1184.6|1185.6|1185.2|1185|1184.4|12639
1643381230000|2022-01-28 14:47:10|1185|1184.8|1185.6|1185|1185.6|1185|1185|1184.6|2691
1643381240000|2022-01-28 14:47:20|1185.4|1185.2|1185.4|1184.8|1185.6|1185.2|1185.2|1184.6|2971
1643381250000|2022-01-28 14:47:30|1185.2|1184.6|1185.6|1185.2|1185.6|1185.2|1185|1184.6|4149
1643381260000|2022-01-28 14:47:40|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185|1184.6|5063
1643381270000|2022-01-28 14:47:50|1185.4|1185|1185.8|1185.4|1186|1185.8|1185.4|1185|7148
1643381280000|2022-01-28 14:48:00|1185.6|1185.2|1186.4|1186|1186.8|1186.2|1185.4|1185|4675
1643381290000|2022-01-28 14:48:10|1186.6|1185.8|1185.8|1185.4|1186.6|1185.8|1185.8|1185.2|3010
1643381300000|2022-01-28 14:48:20|1186|1185.6|1186.6|1186|1186.6|1186|1185.8|1185.4|1850
1643381310000|2022-01-28 14:48:30|1186.4|1185.8|1186.4|1185.8|1186.6|1186|1186.2|1185.8|1154
1643381320000|2022-01-28 14:48:40|1186.2|1186|1186.4|1186|1187|1186.4|1186.2|1186|3725
1643381330000|2022-01-28 14:48:50|1186.2|1185.8|1186.2|1185.6|1187.2|1186.8|1186|1185.4|23401
1643381340000|2022-01-28 14:49:00|1186|1185.8|1186.8|1186.4|1187|1186.8|1186|1185.4|12920
1643381350000|2022-01-28 14:49:10|1186.6|1186.2|1187.4|1187|1187.6|1187|1186.6|1186.2|3530
1643381360000|2022-01-28 14:49:20|1187.2|1186.8|1187.4|1186.8|1187.6|1187|1186.8|1186.4|1744
1643381370000|2022-01-28 14:49:30|1187.2|1187|1187.4|1187|1187.6|1187.2|1187.2|1186.8|0
1643381380000|2022-01-28 14:49:40|1187.6|1187.2|1187|1186.6|1187.6|1187.2|1186.8|1186.4|6118
1643381390000|2022-01-28 14:49:50|1186.8|1186.4|1186.6|1186.2|1187|1186.8|1186.4|1186|2485
1643381400000|2022-01-28 14:50:00|1186.8|1186|1186.2|1185.8|1186.8|1186|1186|1185.6|3946
1643381410000|2022-01-28 14:50:10|1186.4|1185.6|1186.2|1185.6|1186.6|1186|1186|1185.4|5578
1643381420000|2022-01-28 14:50:20|1186.4|1185.8|1186.4|1185.8|1186.6|1186|1186|1185.6|0
1643381430000|2022-01-28 14:50:30|1186.2|1186|1186.6|1186|1187|1186.4|1186.2|1185.8|3397
1643381440000|2022-01-28 14:50:40|1186.4|1186.2|1186.6|1186.2|1186.8|1186.4|1186.2|1185.8|1110
1643381450000|2022-01-28 14:50:50|1186.8|1186.4|1187.8|1187.4|1188|1187.6|1186.8|1186.4|10104
1643381460000|2022-01-28 14:51:00|1188|1187.2|1188.4|1188|1188.4|1188|1187.8|1187.2|3061
1643381470000|2022-01-28 14:51:10|1188.6|1188.2|1189|1188.6|1189.2|1188.6|1188.4|1188.2|4988
1643381480000|2022-01-28 14:51:20|1188.8|1188.4|1188.4|1188|1189.4|1188.8|1188.4|1188|8242
1643381490000|2022-01-28 14:51:30|1188.6|1188.2|1189|1188.4|1189|1188.4|1188.4|1188|3880
1643381500000|2022-01-28 14:51:40|1189.2|1188.6|1189|1188.4|1189.4|1189|1188.8|1188.4|2721
1643381510000|2022-01-28 14:51:50|1188.8|1188.2|1188.8|1188.2|1189|1188.4|1188.6|1188|0
1643381520000|2022-01-28 14:52:00|1189|1188|1189|1188.4|1189.2|1188.4|1187.8|1187.4|6198
1643381530000|2022-01-28 14:52:10|1188.8|1188.2|1188.8|1188.2|1189|1188.4|1188.4|1188|1491
1643381540000|2022-01-28 14:52:20|1188.6|1188|1187.6|1187|1188.8|1188.2|1187.6|1187|5485
1643381550000|2022-01-28 14:52:30|1187.4|1186.8|1187.2|1186.6|1187.6|1187.2|1187|1186.6|7908
1643381560000|2022-01-28 14:52:40|1187|1186.8|1187.2|1186.8|1187.4|1186.8|1186.8|1186.4|670
1643381570000|2022-01-28 14:52:50|1187.4||1187.2||1187.4||1187||0
1643381580000|2022-01-28 14:53:00|1187.4|1187|1187.2|1187|1187.6|1187|1187|1186.6|3083
1643381590000|2022-01-28 14:53:10|1187.4|1186.8|1187.2|1186.6|1187.6|1187|1187|1186.4|1040
1643381600000|2022-01-28 14:53:20|1187|1186.4|1187|1186.4|1187.2|1186.4|1186.8|1186.4|1484
1643381610000|2022-01-28 14:53:30|1187.2|1187|1188.2|1187.8|1188.4|1188|1187|1186.4|12725
1643381620000|2022-01-28 14:53:40|1188.4|1188|1188.4|1188|1188.8|1188.4|1188.4|1188|980
1643381630000|2022-01-28 14:53:50|1188.2|1187.8|1188|1187.4|1188.2|1187.8|1187.6|1187.2|5625
1643381640000|2022-01-28 14:54:00|1187.8|1187.2|1187.2|1187|1187.8|1187.2|1187|1186.6|21738
1643381650000|2022-01-28 14:54:10|1187|1186.6|1187.4|1187|1187.4|1187|1187|1186.6|2783
1643381660000|2022-01-28 14:54:20|1187.2|1186.8|1187.2|1186.6|1187.8|1187.2|1187|1186.6|0
1643381670000|2022-01-28 14:54:30|1187.4|1186.8|1187.4|1187|1187.4|1187.2|1187|1186.6|1680
1643381680000|2022-01-28 14:54:40|1187.2|1187.2|1187.4|1187|1187.4|1187.2|1187|1186.6|984
1643381690000|2022-01-28 14:54:50|1187.2|1186.8|1186.8|1186.4|1187.4|1186.8|1186.6|1186|3806
1643381700000|2022-01-28 14:55:00|1187|1186.6|1186.8|1186.4|1187.2|1186.8|1186.4|1186.2|2803
1643381710000|2022-01-28 14:55:10|1187|1186.6|1187.2|1186.6|1187.4|1187|1186.8|1186.2|1031
1643381720000|2022-01-28 14:55:20|1187|1186.4|1187|1186.6|1187.2|1186.6|1186.6|1186.2|3429
1643381730000|2022-01-28 14:55:30|1186.8|1186.4|1186.2|1185.8|1186.8|1186.4|1185.8|1185.4|14533
1643381740000|2022-01-28 14:55:40|1186|1185.6|1185|1184.8|1186.2|1185.8|1185|1184.8|12316
1643381750000|2022-01-28 14:55:50|1185.2|1185|1185.4|1184.8|1185.6|1185.2|1185|1184.6|3966
1643381760000|2022-01-28 14:56:00|1185.2|1185|1185|1184.6|1185.4|1185|1184.8|1184.6|2436
1643381770000|2022-01-28 14:56:10|1184.8|1184.8|1185.8|1185.6|1185.8|1185.6|1184.8|1184.6|9813
1643381780000|2022-01-28 14:56:20|1186|1185.8|1186.6|1186|1187.2|1186.6|1186|1185.4|3967
1643381790000|2022-01-28 14:56:30|1186.4|1186.2|1186.8|1186.4|1187.2|1186.8|1186.4|1185.8|7510
1643381800000|2022-01-28 14:56:40|1186.6|1186.2|1186.8|1186.2|1186.8|1186.4|1186|1185.4|3971
1643381810000|2022-01-28 14:56:50|1187|1186.4|1186.6|1186.4|1187.2|1186.6|1186.6|1186|0
1643381820000|2022-01-28 14:57:00|1187|1186.6|1187.2|1186.8|1187.4|1186.8|1186.6|1186.4|1211
1643381830000|2022-01-28 14:57:10|1187|1186.6|1186.8|1186|1187.2|1186.8|1186.4|1186|2438
1643381840000|2022-01-28 14:57:20|1186.6|1186.2|1186.8|1186.6|1187.4|1186.8|1186.6|1186.2|1930
1643381850000|2022-01-28 14:57:30|1186.6|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.4|193
1643381860000|2022-01-28 14:57:40|1186.6|1186|1186|1185.6|1186.6|1186.2|1186|1185.4|3466
1643381870000|2022-01-28 14:57:50|1186.2|1185.4|1186.4|1185.8|1186.8|1186.4|1186.2|1185.4|2829
1643381880000|2022-01-28 14:58:00|1186.2|1185.6|1185.8|1185.2|1186.6|1186|1185.8|1185.2|3003
1643381890000|2022-01-28 14:58:10|1185.6||1185.6||1185.8||1185.6||0
1643381900000|2022-01-28 14:58:20|1185.8|1185.4|1186.2|1185.6|1186.2|1185.6|1185.6|1185.2|215
1643381910000|2022-01-28 14:58:30|1186|1185.4|1186|1185.4|1186.2|1185.4|1185.8|1185.4|1500
1643381920000|2022-01-28 14:58:40|1185.8|1185.6|1185.8|1185.2|1186|1185.6|1185.6|1185.2|4166
1643381930000|2022-01-28 14:58:50|1186|1185.4|1186.2|1185.6|1186.6|1186|1186|1185.4|4216
1643381940000|2022-01-28 14:59:00|1186.4|1185.8|1186|1185.4|1186.4|1185.8|1186|1185.4|0
1643381950000|2022-01-28 14:59:10|1186.2|1185.6|1184.4|1184|1186.2|1185.8|1184.4|1184|24670
1643381960000|2022-01-28 14:59:20|1184.2|1183.8|1183.6|1183.2|1184.2|1183.8|1183.6|1183|5069
1643381970000|2022-01-28 14:59:30|1183.8||1183.6||1183.8||1183.6||0
1643381980000|2022-01-28 14:59:40|1183.8|1183.4|1185|1184.4|1185|1184.4|1183.8|1183.2|6765
1643381990000|2022-01-28 14:59:50|1184.8|1184.2|1185|1184.6|1185.4|1184.8|1184.8|1184|500
1643382000000|2022-01-28 15:00:00|1184.8|1184.4|1183.8|1183.2|1184.8|1184.4|1183.8|1183.2|6988
1643382010000|2022-01-28 15:00:10|1184|1183.6|1184.6|1184.2|1184.6|1184.2|1184|1183.2|199
1643382020000|2022-01-28 15:00:20|1184.4|1184|1184.2|1183.6|1184.4|1184.2|1184|1183.6|2279
1643382030000|2022-01-28 15:00:30|1184|1183.8|1183.8|1183.2|1184.2|1183.8|1183.6|1183|4202
1643382040000|2022-01-28 15:00:40|1183.6|1183|1183.4|1182.8|1183.6|1183.2|1182.6|1182.4|10705
1643382050000|2022-01-28 15:00:50|1183.6|1183|1183.2|1182.6|1183.8|1183.4|1183|1182.4|2678
1643382060000|2022-01-28 15:01:00|1183.4|1182.8|1183.4|1183|1183.8|1183.4|1183.2|1182.8|15394
1643382070000|2022-01-28 15:01:10|1183.2|1183.2|1183.8|1183.2|1184|1183.6|1183.2|1183|33166
1643382080000|2022-01-28 15:01:20|1183.6|1183|1183.8|1183.2|1183.8|1183.4|1183.4|1183|678
1643382090000|2022-01-28 15:01:30|1183.6|1183|1183.4|1183|1183.8|1183.4|1183.4|1183|831
1643382100000|2022-01-28 15:01:40|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183|2855
1643382110000|2022-01-28 15:01:50|1183.6|1183.6|1184|1183.6|1184.2|1183.6|1183.6|1183.6|912
1643382120000|2022-01-28 15:02:00|1184.2|1183.8|1183.8|1183.6|1184.2|1183.8|1183.6|1183.4|2512
1643382130000|2022-01-28 15:02:10|1184|1183.8|1184|1183.6|1184.2|1183.8|1184|1183.4|17
1643382140000|2022-01-28 15:02:20|1184.2|1183.8|1184.6|1184.2|1184.8|1184.4|1184.2|1183.6|8389
1643382150000|2022-01-28 15:02:30|1184.8|1184.4|1184.4|1184|1184.8|1184.4|1184.4|1184|3391
1643382160000|2022-01-28 15:02:40|1184.2|1183.8|1183.6|1183|1184.2|1183.8|1183.4|1183|6814
1643382170000|2022-01-28 15:02:50|1183.4|1183.2|1183|1182.6|1183.6|1183.2|1182.8|1182.4|19620
1643382180000|2022-01-28 15:03:00|1182.8|1182.4|1183|1182.4|1183.2|1182.6|1182.6|1182.4|1396
1643382190000|2022-01-28 15:03:10|1183.2|1182.6|1182|1181.6|1183.2|1182.6|1181.8|1181.4|6472
1643382200000|2022-01-28 15:03:20|1182.2|1181.4|1182.8|1182.4|1182.8|1182.4|1182|1181.4|17171
1643382210000|2022-01-28 15:03:30|1183|1182.2|1183|1182.6|1183.2|1182.8|1182.8|1182.2|9612
1643382220000|2022-01-28 15:03:40|1183.2|1182.8|1184.6|1184.2|1184.6|1184.2|1183|1182.6|9219
1643382230000|2022-01-28 15:03:50|1184.8|1184.4|1184.6|1184.2|1185|1184.4|1184.6|1184|0
1643382240000|2022-01-28 15:04:00|1184.8|1184.4|1185.2|1184.6|1185.8|1185.6|1184.8|1184.4|14708
1643382250000|2022-01-28 15:04:10|1185.4|1184.8|1185.4|1185|1186|1185.6|1185.4|1184.8|6303
1643382260000|2022-01-28 15:04:20|1185.2|1184.8|1184.6|1184.2|1185.6|1185.2|1184.4|1184|3989
1643382270000|2022-01-28 15:04:30|1184.8|1184.4|1185|1184.4|1185|1184.6|1184.6|1184.2|1531
1643382280000|2022-01-28 15:04:40|1184.8|1184.6|1184.8|1184.4|1185.2|1184.8|1184.8|1184.4|1285
1643382290000|2022-01-28 15:04:50|1185|1184.8|1185|1184.6|1185.6|1185.2|1184.8|1184.4|5908
1643382300000|2022-01-28 15:05:00|1185.2|1184.8|1184.8|1184.4|1185.4|1184.8|1184.8|1184.2|1249
1643382310000|2022-01-28 15:05:10|1185|1184.6|1186.2|1185.6|1186.2|1185.8|1184.8|1184.4|3443
1643382320000|2022-01-28 15:05:20|1186.4|1185.8|1186.4|1185.8|1186.6|1186|1186.2|1185.6|5946
1643382330000|2022-01-28 15:05:30|1186.6|1186|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|1387
1643382340000|2022-01-28 15:05:40|1186.4|1186.4|1186.8|1186.4|1187|1186.6|1186.4|1186|2273
1643382350000|2022-01-28 15:05:50|1186.6|1186.6|1187.8|1187.4|1188.2|1187.6|1186.6|1186.6|12198
1643382360000|2022-01-28 15:06:00|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1186.6|6204
1643382370000|2022-01-28 15:06:10|1187.2|1186.8|1187.4|1186.8|1187.4|1187|1187|1186.6|1629
1643382380000|2022-01-28 15:06:20|1187.2|1186.4|1186.4|1186|1187.2|1186.4|1186.4|1186|3239
1643382390000|2022-01-28 15:06:30|1186.2|1185.8|1186.8|1186.2|1186.8|1186.4|1186.2|1185.6|1358
1643382400000|2022-01-28 15:06:40|1186.6|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|0
1643382410000|2022-01-28 15:06:50|1187|1186.6|1187.8|1187.4|1188|1187.4|1187|1186.6|3156
1643382420000|2022-01-28 15:07:00|1187.6|1187.2|1187.2|1187|1187.6|1187.2|1187|1186.8|30143
1643382430000|2022-01-28 15:07:10|1187.4|1187.2|1187.6|1187|1187.6|1187.4|1187|1186.8|11463
1643382440000|2022-01-28 15:07:20|1187.4|1187.2|1187.6|1187.2|1187.8|1187.2|1187.4|1187|741
1643382450000|2022-01-28 15:07:30|1187.4|1187.4|1187.6|1187.2|1187.6|1187.4|1187.4|1187.2|23
1643382460000|2022-01-28 15:07:40|1187.4|1187|1188|1187.6|1188.2|1187.8|1187.4|1187|4321
1643382470000|2022-01-28 15:07:50|1188.2|1187.8|1187.4|1187|1188.2|1187.8|1187.4|1187|4413
1643382480000|2022-01-28 15:08:00|1187.6|1187.2|1187|1186.6|1187.6|1187.2|1187|1186.4|6042
1643382490000|2022-01-28 15:08:10|1186.8|1186.4|1187.2|1186.6|1187.2|1186.8|1186.8|1186.2|4419
1643382500000|2022-01-28 15:08:20|1187|1186.8|1187.4|1187.2|1187.4|1187.2|1187|1186.6|2613
1643382510000|2022-01-28 15:08:30|1187.6|1187|1187.2|1186.8|1187.6|1187|1186.8|1186.4|2557
1643382520000|2022-01-28 15:08:40|1187|1186.6|1186.8|1186.4|1187.2|1186.6|1186.8|1186.2|0
1643382530000|2022-01-28 15:08:50|1186.6|1186.2|1186.8|1186.4|1186.8|1186.4|1186.2|1185.8|3466
1643382540000|2022-01-28 15:09:00|1186.6|1186.2|1186.8|1186.4|1186.8|1186.4|1186.4|1185.8|3471
1643382550000|2022-01-28 15:09:10|1187|1186.6|1187.2|1186.8|1187.6|1187|1186.8|1186.4|1524
1643382560000|2022-01-28 15:09:20|1187|1186.6|1187.4|1186.8|1187.4|1187|1186.8|1186.4|3212
1643382570000|2022-01-28 15:09:30|1187.6|1187|1187.6|1187.2|1187.8|1187.4|1187.4|1187|985
1643382580000|2022-01-28 15:09:40|1187.4|1187|1187.4|1187|1187.6|1187.2|1187.2|1186.8|4026
1643382590000|2022-01-28 15:09:50|1187.6|1187.2|1187.2|1186.8|1187.8|1187.4|1187|1186.6|4966
1643382600000|2022-01-28 15:10:00|1187|1186.6|1187.4|1186.8|1187.4|1186.8|1186.6|1186|5816
1643382610000|2022-01-28 15:10:10|1187.2|1187|1188.2|1187.6|1188.4|1187.8|1187.2|1187|7875
1643382620000|2022-01-28 15:10:20|1188|1187.4|1188|1187.4|1188.2|1187.6|1187.6|1187.2|1622
1643382630000|2022-01-28 15:10:30|1187.8|1187.6|1187.8|1187.4|1188.4|1187.8|1187.6|1187.2|53
1643382640000|2022-01-28 15:10:40|1188|1187.2|1187.8|1187.2|1188|1187.6|1187.8|1187.2|456
1643382650000|2022-01-28 15:10:50|1187.6|1187.4|1187.8|1187.2|1188.6|1188|1187.4|1187|30036
1643382660000|2022-01-28 15:11:00|1187.6|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187|966
1643382670000|2022-01-28 15:11:10|1187.8|1187.4|1188.8|1188.2|1188.8|1188.2|1187.6|1187.2|103367
1643382680000|2022-01-28 15:11:20|1188.6|1188.4|1188.2|1187.8|1188.8|1188.4|1188|1187.6|1636
1643382690000|2022-01-28 15:11:30|1188|1187.6|1188.8|1188.2|1188.8|1188.4|1188|1187.4|1211
1643382700000|2022-01-28 15:11:40|1188.6|1188.4|1188.8|1188.4|1188.8|1188.6|1188.4|1188|3567
1643382710000|2022-01-28 15:11:50|1188.6|1188.6|1188.6|1188.2|1188.8|1188.6|1188.4|1188|1196
1643382720000|2022-01-28 15:12:00|1188.8|1188.4|1188.2|1187.6|1188.8|1188.6|1188|1187.6|2718
1643382730000|2022-01-28 15:12:10|1188|1187.4|1187.8|1187.6|1188|1187.6|1187.8|1187.4|744
1643382740000|2022-01-28 15:12:20|1188|1187.8|1188.8|1188.2|1188.8|1188.4|1188|1187.8|387
1643382750000|2022-01-28 15:12:30|1188.6|1188.4|1188.4|1188|1188.6|1188.4|1188.2|1187.8|2816
1643382760000|2022-01-28 15:12:40|1188.2|1187.8|1187.6|1187.2|1188.2|1188|1187.6|1187.2|3492
1643382770000|2022-01-28 15:12:50|1187.8|1187.4|1188|1187.4|1188|1187.6|1187.6|1187.4|840
1643382780000|2022-01-28 15:13:00|1188.2|1187.6|1189|1188.6|1189.2|1188.8|1188.2|1187.6|8920
1643382790000|2022-01-28 15:13:10|1189.2||1189||1189.2||1188.8||0
1643382800000|2022-01-28 15:13:20|1188.8|1188.4|1188.6|1188.4|1188.8|1188.6|1188.6|1188.4|5603
1643382810000|2022-01-28 15:13:30|1188.8|1188.2|1188.6|1188.2|1188.8|1188.2|1188.4|1188|4349
1643382820000|2022-01-28 15:13:40|1188.8|1188.4|1188.8|1188.2|1188.8|1188.6|1188.6|1188.2|1700
1643382830000|2022-01-28 15:13:50|1188.6|1188|1187.8|1187.6|1188.6|1188|1187.8|1187.4|9716
1643382840000|2022-01-28 15:14:00|1188|1187.8|1188.8|1188.4|1189|1188.4|1188|1187.6|5113
1643382850000|2022-01-28 15:14:10|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.6|1188.4|0
1643382860000|2022-01-28 15:14:20|1188.6|1188.2|1187.8|1187.6|1188.8|1188.2|1187.6|1187.2|11982
1643382870000|2022-01-28 15:14:30|1187.6|1187.4|1188.2|1187.8|1188.2|1187.8|1187.2|1187|4844
1643382880000|2022-01-28 15:14:40|1188.4|1188|1188.6|1188|1188.6|1188.2|1188|1187.6|2895
1643382890000|2022-01-28 15:14:50|1188.4|1188.2|1188.6|1188.2|1188.6|1188.4|1188.4|1188|35
1643382900000|2022-01-28 15:15:00|1188.4|1188.4|1189.2|1188.8|1189.2|1188.8|1188.2|1187.8|4395
1643382910000|2022-01-28 15:15:10|1189.4|1189|1189.2|1188.8|1189.6|1189|1189|1188.8|654
1643382920000|2022-01-28 15:15:20|1189|1188.6|1189.4|1189|1189.4|1189|1188.6|1188|3686
1643382930000|2022-01-28 15:15:30|1189.2|1188.8|1189.4|1189|1189.4|1189.2|1189.2|1188.8|3000
1643382940000|2022-01-28 15:15:40|1189.6|1189.2|1190.6|1190.2|1190.8|1190.4|1189.6|1189.2|4056
1643382950000|2022-01-28 15:15:50|1190.4|1190|1189.6|1189.2|1190.6|1190|1189.6|1189.2|13668
1643382960000|2022-01-28 15:16:00|1189.4|1189|1189|1188.6|1189.6|1189|1188.6|1188.2|3281
1643382970000|2022-01-28 15:16:10|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.4|1188.2|7837
1643382980000|2022-01-28 15:16:20|1189|1188.6|1189|1188.6|1189.4|1189|1189|1188.4|1540
1643382990000|2022-01-28 15:16:30|1188.8|1188.4|1188.6|1188.4|1189|1188.6|1188.6|1188.2|3434
1643383000000|2022-01-28 15:16:40|1188.8|1188.6|1189.2|1188.8|1189.4|1188.8|1188.8|1188.4|4228
1643383010000|2022-01-28 15:16:50|1189|1188.6|1189.6|1189.2|1189.8|1189.2|1189|1188.6|1892
1643383020000|2022-01-28 15:17:00|1189.8|1189.4|1189.8|1189.4|1190|1189.4|1189.8|1189.2|1
1643383030000|2022-01-28 15:17:10|1189.6|1189.2|1189.8|1189.4|1190.4|1190|1189.6|1189|24166
1643383040000|2022-01-28 15:17:20|1189.6|1189.6|1190.8|1190.4|1190.8|1190.4|1189.6|1189.4|1444
1643383050000|2022-01-28 15:17:30|1190.6|1190.2|1191|1190.6|1191|1190.6|1190.6|1190.2|0
1643383060000|2022-01-28 15:17:40|1190.8|1190.4|1191|1190.6|1191|1190.6|1190.8|1190.2|0
1643383070000|2022-01-28 15:17:50|1190.8|1190.4|1190.2|1189.8|1190.8|1190.4|1190.2|1189.8|4237
1643383080000|2022-01-28 15:18:00|1190|1189.6|1190.6|1190.2|1190.6|1190.4|1190|1189.6|3082
1643383090000|2022-01-28 15:18:10|1190.4|1190|1190.4|1190|1190.4|1190.2|1190|1189.4|2241
1643383100000|2022-01-28 15:18:20|1190.2|1189.8|1190.4|1190|1190.4|1190|1190.2|1189.8|0
1643383110000|2022-01-28 15:18:30|1190.2|1190.2|1190.4|1190.2|1190.8|1190.2|1190.2|1190|1228
1643383120000|2022-01-28 15:18:40|1190.2|1190|1190.6|1190.2|1190.8|1190.2|1190|1189.6|2914
1643383130000|2022-01-28 15:18:50|1190.8|1190.4|1190.8|1190.4|1191.2|1191|1190.8|1190.2|1574
1643383140000|2022-01-28 15:19:00|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1191|1190.4|1
1643383150000|2022-01-28 15:19:10|1191|1190.6|1191.2|1190.6|1191.2|1190.8|1191|1190.4|2924
1643383160000|2022-01-28 15:19:20|1191|1190.8|1191|1190.6|1191.2|1190.8|1190.8|1190.4|0
1643383170000|2022-01-28 15:19:30|1190.8|1190.4|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|0
1643383180000|2022-01-28 15:19:40|1191.4|1191|1191.4|1191|1191.6|1191.2|1191.4|1191|852
1643383200000|2022-01-28 15:20:00|1191.2|1190.8|1190.8|1190.4|1191.4|1191|1190.8|1190.4|5226
1643383210000|2022-01-28 15:20:10|1190.6|1190.2|1191.4|1190.8|1191.4|1191|1190.6|1190.2|2781
1643383220000|2022-01-28 15:20:20|1191.2|1191|1190.6|1190.4|1191.4|1191|1190.6|1190.2|4214
1643383230000|2022-01-28 15:20:30|1190.8|1190.2|1191.4|1191|1191.4|1191|1190.6|1190|7248
1643383240000|2022-01-28 15:20:40|1191.6|1190.8|1192|1191.4|1192|1191.6|1191.4|1190.8|2436
1643383250000|2022-01-28 15:20:50|1191.8|1191.6|1191.8|1191.4|1192|1191.6|1191.8|1191.2|3409
1643383260000|2022-01-28 15:21:00|1192|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.4|1431
1643383270000|2022-01-28 15:21:10|1192.2|1191.8|1192.6|1192.2|1192.6|1192.4|1192.2|1191.8|4930
1643383280000|2022-01-28 15:21:20|1192.4|1192.4|1192.8|1192.4|1192.8|1192.4|1192.4|1192|11432
1643383290000|2022-01-28 15:21:30|1193|1192.6|1193|1192.6|1193|1192.6|1193|1192.6|0
1643383300000|2022-01-28 15:21:40|1192.8|1192.8|1193.2|1192.8|1193.4|1192.8|1192.8|1192.8|1100
1643383310000|2022-01-28 15:21:50||1193||1192.8||1193||1192.8|0
1643383330000|2022-01-28 15:22:10|1193.4|1193|1193.8|1193.2|1193.8|1193.4|1193.4|1193|1174
1643383340000|2022-01-28 15:22:20|1193.6|1193.4|1193.2|1192.8|1194|1193.4|1193|1192.4|6567
1643383350000|2022-01-28 15:22:30|1193|1193|1193|1192.6|1193.2|1193|1193|1192.6|1319
1643383360000|2022-01-28 15:22:40|1192.8|1192.8|1192.2|1191.6|1192.8|1192.8|1192|1191.6|9379
1643383370000|2022-01-28 15:22:50|1192|1191.4|1191.8|1191.6|1192.2|1191.6|1191.4|1190.8|5900
1643383380000|2022-01-28 15:23:00|1192|1191.8|1192.2|1191.6|1192.6|1192.2|1192|1191.4|3462
1643383390000|2022-01-28 15:23:10|1192|1191.8|1192|1191.4|1192.2|1191.8|1191.6|1191|4460
1643383400000|2022-01-28 15:23:20|1191.8|1191.8|1192|1191.6|1192|1191.8|1191.8|1191.4|9961
1643383410000|2022-01-28 15:23:30|1192.2|1191.8|1192|1191.8|1192.2|1192|1192|1191.6|1536
1643383420000|2022-01-28 15:23:40|1192.2|1192|1192.6|1192.2|1192.8|1192.2|1192.2|1191.8|279
1643383430000|2022-01-28 15:23:50|1192.8|1192.4|1193|1192.6|1193.2|1192.8|1192.6|1192.4|2111
1643383440000|2022-01-28 15:24:00|1192.8|1192.4|1192.8|1192.4|1193|1192.4|1192.8|1192.4|0
1643383450000|2022-01-28 15:24:10|1193|1192.6|1193|1192.6|1193.2|1192.8|1193|1192.6|2
1643383460000|2022-01-28 15:24:20||1192.8||1192.8||1192.8||1192.6|0
1643383470000|2022-01-28 15:24:30|1193.2|1193|1192.2|1192|1193.2|1193|1192|1191.8|10326
1643383480000|2022-01-28 15:24:40|1192.4|1192.2|1193|1192.4|1193|1192.6|1192.4|1192|1731
1643383490000|2022-01-28 15:24:50|1193.2|1192.6|1193.8|1193.4|1194|1193.6|1193.2|1192.6|7316
1643383500000|2022-01-28 15:25:00|1194|1193.6|1193.8|1193.6|1194|1193.8|1193.6|1193.2|19577
1643383510000|2022-01-28 15:25:10|1194|1193.8|1194|1193.6|1194|1193.8|1194|1193.6|528
1643383520000|2022-01-28 15:25:20|1194.2|1193.8|1194.2|1193.8|1194.2|1193.8|1194.2|1193.8|500
1643383530000|2022-01-28 15:25:30|1194|1194|1193.8|1193.6|1194.2|1194|1193.6|1193.2|13528
1643383540000|2022-01-28 15:25:40|1193.6|1193.4|1193.6|1193.4|1193.8|1193.4|1193.2|1192.8|16740
1643383550000|2022-01-28 15:25:50|1193.4|1193.2|1192.8|1192.6|1193.4|1193.2|1192.6|1192.2|2735
1643383560000|2022-01-28 15:26:00|1192.6|1192.4|1192.4|1191.8|1193.2|1192.8|1192.2|1191.6|33117
1643383570000|2022-01-28 15:26:10|1192.6|1192|1192|1191.6|1192.8|1192.2|1192|1191.6|1070
1643383580000|2022-01-28 15:26:20|1191.8|1191.4|1191.4|1190.8|1191.8|1191.4|1191.2|1190.8|5564
1643383590000|2022-01-28 15:26:30|1191.2|1191|1191.8|1191.4|1192|1191.4|1191.2|1190.8|1968
1643383600000|2022-01-28 15:26:40|1192|1191.6|1191.4|1191|1192|1191.6|1191.4|1191|1404
1643383610000|2022-01-28 15:26:50|1191.2|1190.8|1191|1190.6|1191.8|1191.4|1191|1190.6|5216
1643383620000|2022-01-28 15:27:00|1190.8|1190.4|1191.2|1190.8|1191.2|1190.8|1190.6|1190.2|4809
1643383630000|2022-01-28 15:27:10|1191|1191|1191|1190.6|1191.2|1191|1190.8|1190.4|2875
1643383640000|2022-01-28 15:27:20|1190.8|1190.4|1190.2|1189.8|1190.8|1190.4|1190.2|1189.8|3583
1643383650000|2022-01-28 15:27:30|1190.4|1190|1190.6|1190|1190.6|1190.4|1190.4|1189.8|912
1643383660000|2022-01-28 15:27:40|1190.4|1190.2|1190.6|1190.2|1190.8|1190.6|1190.4|1189.8|5087
1643383670000|2022-01-28 15:27:50|1190.8|1190.4|1191|1190.6|1191|1190.8|1190.8|1190.4|1775
1643383680000|2022-01-28 15:28:00|1190.8|1190.4|1190.6|1190.2|1191|1190.6|1190.6|1190|7444
1643383690000|2022-01-28 15:28:10|1190.8|1190.4|1190.2|1190|1190.8|1190.4|1190.2|1190|933
1643383700000|2022-01-28 15:28:20|1190|1189.8|1189.8|1189.4|1190.2|1190|1189.8|1189.4|4022
1643383710000|2022-01-28 15:28:30|1190|1189.6|1190|1189.6|1190|1189.8|1189.8|1189.6|1123
1643383720000|2022-01-28 15:28:40|1189.8|1189.4|1190.2|1189.6|1190.2|1190|1189.8|1189.4|633
1643383730000|2022-01-28 15:28:50|1190|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.8|620
1643383740000|2022-01-28 15:29:00|1190.4|1190|1190.8|1190.4|1190.8|1190.6|1190.4|1190|1425
1643383750000|2022-01-28 15:29:10|1191|1190.6|1190.6|1190.2|1191|1190.8|1190.6|1190|1016
1643383760000|2022-01-28 15:29:20|1190.4|1190|1190.2|1189.8|1190.6|1190.2|1190.2|1189.8|0
1643383770000|2022-01-28 15:29:30|1190|1189.6|1190.2|1189.6|1190.2|1189.6|1189.8|1189.4|543
1643383780000|2022-01-28 15:29:40|1190|1189.4|1190.8|1190.2|1190.8|1190.4|1190|1189.4|443
1643383790000|2022-01-28 15:29:50|1191|1190.4|1191.2|1191|1191.2|1191|1190.8|1190.4|368
1643383800000|2022-01-28 15:30:00|1191.6|1191.2|1190.6|1190.2|1191.6|1191.2|1190.6|1190|2986
1643383810000|2022-01-28 15:30:10|1190.4|1190|1190.6|1190.4|1190.6|1190.4|1190.4|1190|0
1643383820000|2022-01-28 15:30:20|1190.4|1190.2|1190.4|1190|1190.4|1190.2|1190.2|1190|4390
1643383830000|2022-01-28 15:30:30|1190.6|1190.2|1191|1190.8|1191|1190.8|1190.6|1190|480
1643383840000|2022-01-28 15:30:40|1191.2|1191|1191.8|1191.2|1192|1191.4|1191.2|1190.8|3116
1643383850000|2022-01-28 15:30:50|1191.6|1191.4|1192|1191.6|1192.4|1191.8|1191.6|1191.4|6562
1643383860000|2022-01-28 15:31:00|1191.8|1191.4|1191.8|1191.6|1192|1191.6|1191.4|1191|5427
1643383870000|2022-01-28 15:31:10|1192|1191.8|1192.4|1192|1192.6|1192.2|1192|1191.6|2016
1643383880000|2022-01-28 15:31:20|1192.2||1192.4||1192.4||1192.2||0
1643383890000|2022-01-28 15:31:30|1192.2|1192.2|1192.6|1192.2|1192.6|1192.2|1192.2|1192.2|2000
1643383900000|2022-01-28 15:31:40|1192.8|1192.4|1192.8|1192.4|1192.8|1192.6|1192.8|1192.4|801
1643383910000|2022-01-28 15:31:50|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.4|1192|835
1643383920000|2022-01-28 15:32:00|1192.2|1191.8|1192.6|1192|1192.6|1192|1192.2|1191.6|2609
1643383930000|2022-01-28 15:32:10|1192.4|1191.8|1191.6|1191|1192.4|1191.8|1191.4|1191|7889
1643383940000|2022-01-28 15:32:20|1191.4|1190.8|1190.4|1190|1191.4|1190.8|1190.4|1189.8|0
1643383950000|2022-01-28 15:32:30|1190.6|1189.8|1190.6|1190|1190.8|1190.4|1190.6|1189.8|463
1643383960000|2022-01-28 15:32:40|1190.8|1190.2|1190.6|1190|1190.8|1190.4|1190.6|1190|0
1643383970000|2022-01-28 15:32:50|1189.8|1189.6|1190.2|1189.6|1190.6|1190|1189.8|1189.6|17986
1643383980000|2022-01-28 15:33:00|1190|1189.8|1190.2|1189.8|1190.4|1190|1189.8|1189.2|1009
1643383990000|2022-01-28 15:33:10|1190|1189.6|1189.8|1189.4|1190.2|1189.8|1189.6|1189|2118
1643384000000|2022-01-28 15:33:20|1189.6|1189.2|1189.6|1189.2|1189.8|1189.4|1189.6|1189|879
1643384010000|2022-01-28 15:33:30|1189.8|1189.4|1190.2|1189.8|1190.2|1189.8|1189.6|1189.2|922
1643384020000|2022-01-28 15:33:40|1190|1190|1190.2|1189.8|1190.2|1190|1190|1189.6|537
1643384030000|2022-01-28 15:33:50|1190|1189.6|1190.2|1189.8|1190.2|1189.8|1190|1189.6|109
1643384040000|2022-01-28 15:34:00|1190|1189.6|1189.4|1189|1190|1189.6|1189.4|1188.8|1151
1643384050000|2022-01-28 15:34:10|1189.2|1188.8|1189.4|1189|1189.6|1189.2|1189.2|1188.8|2371
1643384060000|2022-01-28 15:34:20|1189.2|1188.8|1188.8|1188.4|1189.4|1188.8|1188.8|1188.2|484
1643384070000|2022-01-28 15:34:30|1189|1188.2|1188.6|1188.2|1189|1188.2|1188.6|1188.2|0
1643384080000|2022-01-28 15:34:40|1188.4||1188.6||1188.6||1188.4||502
1643384090000|2022-01-28 15:34:50||1188.4||1188.2||1188.4||1188.2|0
1643384100000|2022-01-28 15:35:00|1188.8|1188.4|1189|1188.6|1189.2|1188.8|1188.8|1188.4|716
1643384110000|2022-01-28 15:35:10|1188.8|1188.4|1189|1188.6|1189|1188.6|1188.6|1188.2|989
1643384120000|2022-01-28 15:35:20|1189.2|1188.8|1189.2|1188.8|1189.2|1189|1189.2|1188.6|1090
1643384130000|2022-01-28 15:35:30|1189|1188.6|1188.8|1188.2|1189|1188.6|1188.6|1188.2|3692
1643384140000|2022-01-28 15:35:40|1188.6|1188.4|1189|1188.6|1189|1188.6|1188.6|1188.2|835
1643384150000|2022-01-28 15:35:50|1189.2|1188.8|1189|1188.6|1189.2|1188.8|1189|1188.6|402
1643384160000|2022-01-28 15:36:00|1189.2|1188.8|1189|1188.6|1189.2|1188.8|1189|1188.6|924
1643384170000|2022-01-28 15:36:10|1189.2|1188.8|1189.2|1188.6|1189.2|1189|1189|1188.6|1476
1643384180000|2022-01-28 15:36:20|1189|1188.4|1189.6|1189.2|1189.8|1189.4|1189|1188.4|1638
1643384190000|2022-01-28 15:36:30|1189.8|1189.4|1190.2|1189.8|1190.4|1190|1189.8|1189.2|1868
1643384200000|2022-01-28 15:36:40|1190|1189.6|1189.6|1189.2|1190|1189.6|1189.6|1189.2|0
1643384210000|2022-01-28 15:36:50|1189.4|1189.4|1190|1189.4|1190|1189.6|1189.4|1189|3201
1643384220000|2022-01-28 15:37:00|1190.2|1189.6|1191.2|1190.8|1191.6|1191|1190.2|1189.6|7724
1643384230000|2022-01-28 15:37:10|1191|1190.6|1191.2|1190.8|1191.2|1191|1190.8|1190.4|1598
1643384240000|2022-01-28 15:37:20|1191.4|1191|1191.8|1191.4|1191.8|1191.6|1191.4|1191|8839
1643384250000|2022-01-28 15:37:30|1192|1191.2|1191.8|1191.2|1192|1191.6|1191.8|1191.2|248
1643384260000|2022-01-28 15:37:40|1191.6|1191.4|1191|1190.6|1191.6|1191.4|1190.6|1190.2|13458
1643384270000|2022-01-28 15:37:50|||||||||700
1643384280000|2022-01-28 15:38:00|1191.2|1190.8|1191.2|1190.6|1191.2|1190.8|1190.8|1190.6|3235
1643384290000|2022-01-28 15:38:10|1191|1190.8|1191.4|1191|1191.4|1191|1191|1190.6|502
1643384300000|2022-01-28 15:38:20|1191.6|1191.2|1191.8|1191.4|1192|1191.6|1191.6|1191|4116
1643384310000|2022-01-28 15:38:30|1192|1191.6|1192.2|1191.6|1192.2|1191.8|1191.8|1191.4|3643
1643384320000|2022-01-28 15:38:40|1192|1191.4|1191.6|1191|1192.2|1191.6|1191.4|1191|8181
1643384330000|2022-01-28 15:38:50|1191.4|1191.2|1191.4|1191|1191.6|1191.4|1191.2|1191|199
1643384340000|2022-01-28 15:39:00|1191.6|1191.2|1191.4|1191|1191.8|1191.4|1191.4|1190.8|2525
1643384350000|2022-01-28 15:39:10|1191.2|1190.8|1190.6|1190|1191.4|1190.8|1190.6|1190|4504
1643384360000|2022-01-28 15:39:20|1190.4|1190.2|1190.2|1189.8|1190.8|1190.4|1190.2|1189.6|1484
1643384370000|2022-01-28 15:39:30|1190.4|1190|1190.4|1190|1190.4|1190.2|1190|1189.4|1724
1643384380000|2022-01-28 15:39:40|1190.2|1189.8|1190.4|1190|1190.4|1190|1190.2|1189.8|1075
1643384390000|2022-01-28 15:39:50|1190.6|1189.8|1190.2|1189.8|1190.8|1190.2|1190|1189.6|1747
1643384400000|2022-01-28 15:40:00|1190|1189.6|1189.6|1189|1190.4|1189.8|1189.2|1189|12985
1643384410000|2022-01-28 15:40:10|1189.4|1189.2|1189.2|1188.8|1190|1189.6|1189.2|1188.6|6744
1643384420000|2022-01-28 15:40:20|1189|1188.6|1189.2|1188.8|1189.6|1189.2|1189|1188.6|601
1643384430000|2022-01-28 15:40:30|1189|1188.6|1189.2|1188.8|1189.4|1188.8|1188.8|1188.2|1356
1643384440000|2022-01-28 15:40:40|1189.4|1188.6|1189|1188.6|1189.4|1188.8|1188.8|1188.6|952
1643384450000|2022-01-28 15:40:50|1188.8|1188.4|1188.8|1188.4|1189.2|1188.6|1188.8|1188.2|8749
1643384460000|2022-01-28 15:41:00|1189|1188.6|1188.4|1187.8|1189|1188.6|1188.4|1187.8|6095
1643384470000|2022-01-28 15:41:10|1188.6|1188|1188.4|1188|1188.8|1188.4|1188|1187.6|13734
1643384480000|2022-01-28 15:41:20|1188.6|1187.8|1189|1188.4|1189|1188.6|1188.6|1187.8|8529
1643384490000|2022-01-28 15:41:30|1188.8|1188.6|1189|1188.6|1189.4|1188.8|1188.8|1188.2|2812
1643384500000|2022-01-28 15:41:40|1188.8|1188.4|1188.4|1188|1188.8|1188.6|1188.2|1187.8|1518
1643384510000|2022-01-28 15:41:50|1188.6|1188.2|1189|1188.4|1189|1188.4|1188.6|1188.2|254
1643384520000|2022-01-28 15:42:00|1188.8|1188.2|1188.8|1188.2|1189|1188.6|1188.4|1187.8|2526
1643384530000|2022-01-28 15:42:10|1188.6|1188|1188.6|1188.2|1188.8|1188.2|1188.4|1187.8|1822
1643384540000|2022-01-28 15:42:20|1188.8|1188.4|1188.4|1188|1189|1188.6|1188.2|1187.8|6628
1643384550000|2022-01-28 15:42:30|1188.6|1188.2|1189|1188.6|1189|1188.6|1188.4|1188|710
1643384560000|2022-01-28 15:42:40|1188.8|1188.4|1187.8|1187.4|1188.8|1188.4|1187.8|1187.2|4475
1643384570000|2022-01-28 15:42:50|1187.6|1187.2|1187.8|1187.4|1188.2|1187.6|1187.4|1186.8|9941
1643384580000|2022-01-28 15:43:00|1188|1187.6|1187.4|1187|1188.2|1187.8|1187.4|1187|2227
1643384590000|2022-01-28 15:43:10|1187.6|1187.2|1187.6|1187.2|1188.2|1187.6|1187.6|1187|0
1643384600000|2022-01-28 15:43:20|1187.4|1187|1187.8|1187.4|1188|1187.4|1187.4|1187|1650
1643384610000|2022-01-28 15:43:30|1187.6|1187.2|1188.2|1187.6|1188.4|1188|1187.6|1187.2|4501
1643384620000|2022-01-28 15:43:40|1188.4|1187.8|1188.2|1187.8|1188.6|1188|1188|1187.6|2087
1643384630000|2022-01-28 15:43:50|1188|1187.6|1187.6|1187.2|1188.2|1187.8|1187.6|1187.2|6687
1643384640000|2022-01-28 15:44:00|1187.8|1187.4|1187.4|1186.8|1188|1187.4|1187.2|1186.6|861
1643384650000|2022-01-28 15:44:10|1187.2|1186.6|1187.4|1186.8|1187.6|1187.2|1187|1186.6|1916
1643384660000|2022-01-28 15:44:20|1187.6|1187|1187.2|1186.8|1187.6|1187|1187.2|1186.8|2283
1643384670000|2022-01-28 15:44:30|1187.4|1187|1187|1186.6|1187.6|1187.2|1186.8|1186.2|2041
1643384680000|2022-01-28 15:44:40|1186.8|1186.4|1186.6|1186.2|1187|1186.6|1186.6|1186.2|4271
1643384690000|2022-01-28 15:44:50|1186.8|1186.4|1186.6|1186.2|1187|1186.4|1186.4|1186.2|1486
1643384700000|2022-01-28 15:45:00|1186.8|1186.4|1186.6|1186|1187.4|1187|1186.6|1186|7093
1643384710000|2022-01-28 15:45:10|1186.8|1186.2|1187.2|1186.6|1187.2|1186.6|1186.8|1186.2|152
1643384720000|2022-01-28 15:45:20|1187|1186.8|1186.8|1186.2|1187|1186.8|1186.6|1186.2|469
1643384730000|2022-01-28 15:45:30|1186.6|1186.4|1186|1185.4|1186.8|1186.4|1185.6|1185|19691
1643384740000|2022-01-28 15:45:40|1185.8|1185.2|1185.6|1185|1185.8|1185.4|1185.4|1185|2043
1643384750000|2022-01-28 15:45:50|1185.4|1184.8|1186|1185.6|1186.2|1185.8|1185.2|1184.8|4284
1643384760000|2022-01-28 15:46:00|1186.2|1185.4|1186.2|1185.8|1186.4|1185.8|1186|1185.4|2231
1643384770000|2022-01-28 15:46:10|1186.4|1186|1186|1185.6|1186.4|1186|1185.8|1185.4|5080
1643384780000|2022-01-28 15:46:20|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.2|4323
1643384790000|2022-01-28 15:46:30|1185.8|1185.4|1186|1185.4|1186.4|1185.8|1185.8|1185.4|5087
1643384800000|2022-01-28 15:46:40|1186.2|1185.6|1185.6|1185|1186.2|1185.8|1185.2|1185|3693
1643384810000|2022-01-28 15:46:50|1185.8|1185.2|1186|1185.6|1186|1185.6|1185.6|1185|1000
1643384820000|2022-01-28 15:47:00|1185.8|1185.2|1186.6|1186.2|1186.8|1186.4|1185.6|1185.2|6575
1643384830000|2022-01-28 15:47:10|1186.8|1186.4|1186.4|1186|1187.2|1186.8|1186.4|1186|2807
1643384840000|2022-01-28 15:47:20|1186.6|1185.8|1186.8|1186.4|1186.8|1186.4|1186.6|1185.8|338
1643384850000|2022-01-28 15:47:30|1187|1186.6|1187.8|1187.4|1187.8|1187.4|1187|1186.6|1874
1643384860000|2022-01-28 15:47:40|1187.6|1187.6|1187|1186.4|1187.8|1187.6|1187|1186.4|4129
1643384870000|2022-01-28 15:47:50|1186.8|1186.2|1187|1186.6|1187|1186.6|1186.6|1186.2|404
1643384880000|2022-01-28 15:48:00|1187.2|1186.8|1187|1186.4|1187.4|1187|1186.8|1186.2|3520
1643384890000|2022-01-28 15:48:10|1186.8|1186.2|1186.8|1186.4|1187|1186.6|1186.8|1186.2|1151
1643384900000|2022-01-28 15:48:20|1186.6|1186.2|1187|1186.6|1187|1186.8|1186.6|1186.2|799
1643384910000|2022-01-28 15:48:30||1186.8||1186.8||1186.8||1186.8|100
1643384920000|2022-01-28 15:48:40|1186.8|1186.6|1186.8|1186.2|1187|1186.6|1186.8|1186.2|3554
1643384930000|2022-01-28 15:48:50|1186.6|1186|1186.2|1185.6|1186.8|1186.2|1185.6|1185.4|5636
1643384940000|2022-01-28 15:49:00|1186|1185.8|1186.4|1185.8|1186.4|1186|1186|1185.6|1129
1643384950000|2022-01-28 15:49:10|1186.2|1186|1186.2|1185.8|1186.2|1186|1186.2|1185.8|0
1643384960000|2022-01-28 15:49:20|1186.4|1186|1187.8|1187.2|1187.8|1187.4|1186.4|1186|4668
1643384970000|2022-01-28 15:49:30|1187.6|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187|0
1643384980000|2022-01-28 15:49:40|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.4|1187|480
1643384990000|2022-01-28 15:49:50|1188|1187.6|1188|1187.6|1188|1187.8|1187.6|1187.4|5717
1643385000000|2022-01-28 15:50:00|1188.2|1187.8|1188.4|1188|1188.6|1188.2|1188|1187.4|6485
1643385010000|2022-01-28 15:50:10|1188.2|1187.8|1188.6|1188|1188.6|1188.4|1188.2|1187.6|1356
1643385020000|2022-01-28 15:50:20|1188.4|1188.2|1188.2|1188|1188.6|1188.2|1188|1187.4|3369
1643385030000|2022-01-28 15:50:30|1188.4|1187.8|1188.8|1188.4|1188.8|1188.4|1188.2|1187.8|2844
1643385040000|2022-01-28 15:50:40|1188.6|1188.2|1188.4|1188|1188.6|1188.4|1188.2|1188|3770
1643385050000|2022-01-28 15:50:50|1188.6|1188.2|1188.6|1188.2|1188.6|1188.4|1188.2|1188|10714
1643385060000|2022-01-28 15:51:00|1188.4|1188.4|1188.8|1188.4|1188.8|1188.4|1188.2|1187.6|946
1643385070000|2022-01-28 15:51:10|1188.6|1188.2|1188.6|1188.2|1188.6|1188.4|1188.6|1188|1166
1643385080000|2022-01-28 15:51:20|1188.4|1188.4|1188.6|1188.2|1188.6|1188.4|1188.4|1188|2114
1643385090000|2022-01-28 15:51:30|1188.8|1188.4|1188.6|1188.2|1189|1188.6|1188.2|1187.8|5567
1643385100000|2022-01-28 15:51:40|1188.2|1188|1188.2|1187.6|1188.4|1188|1187.8|1187.4|15847
1643385110000|2022-01-28 15:51:50|1188|1187.8|1187.4|1187|1188.4|1187.8|1187.4|1186.8|5518
1643385120000|2022-01-28 15:52:00|1187.6|1187.2|1187.4|1187|1187.8|1187.4|1187|1186.6|12713
1643385130000|2022-01-28 15:52:10|1187.2|1186.8|1187.4|1187|1187.6|1187.2|1186.8|1186.2|2586
1643385140000|2022-01-28 15:52:20|1187.6|1186.8|1187.6|1187|1187.6|1187.4|1187.2|1186.8|4839
1643385150000|2022-01-28 15:52:30|1187.4|1187.2|1187.8|1187.4|1187.8|1187.4|1187.2|1186.6|3239
1643385160000|2022-01-28 15:52:40|1187.6|1187.2|1187.8|1187.4|1187.8|1187.6|1187.4|1187|1276
1643385170000|2022-01-28 15:52:50|1188|1187.6|1188|1187.4|1188|1187.6|1187.8|1187.2|3511
1643385180000|2022-01-28 15:53:00|1187.8|1187.2|1189|1188.8|1189|1188.8|1187.8|1187.2|4164
1643385190000|2022-01-28 15:53:10|1189.2|1189|1189.4|1189|1189.6|1189.2|1189.2|1189|7002
1643385200000|2022-01-28 15:53:20|1189.6|1189.2|1189.4|1188.8|1189.6|1189.4|1189.2|1188.8|4534
1643385210000|2022-01-28 15:53:30|1189.2|1189|1189.6|1189.2|1189.6|1189.4|1189.2|1188.8|624
1643385220000|2022-01-28 15:53:40|1189.4||1189.6||1189.6||1189.4||1694
1643385240000|2022-01-28 15:54:00|1189.8|1189.4|1189.8|1189.4|1190|1189.4|1189.4|1188.8|6835
1643385250000|2022-01-28 15:54:10|1189.6|1189.2|1189.8|1189.4|1190.2|1189.6|1189.6|1189.2|2609
1643385260000|2022-01-28 15:54:20|1190|1189.6|1190|1189.4|1190|1189.6|1189.8|1189.4|0
1643385270000|2022-01-28 15:54:30|1190.2|1189.6|1190.4|1190|1190.4|1190|1190|1189.6|5169
1643385280000|2022-01-28 15:54:40|1190.2|1190.2|1190.4|1190|1190.4|1190.2|1190.2|1189.8|3777
1643385290000|2022-01-28 15:54:50|1190.6|1190.2|1190.6|1190.2|1190.8|1190.4|1190.2|1189.8|6579
1643385300000|2022-01-28 15:55:00|1190.8|1190|1190.6|1190|1190.8|1190.2|1190.4|1190|1723
1643385310000|2022-01-28 15:55:10|1190.4|1189.8|1190|1189.6|1190.4|1189.8|1189.8|1189.2|15126
1643385320000|2022-01-28 15:55:20|1190.2|1189.8|1190.2|1189.8|1190.4|1190|1190|1189.8|953
1643385330000|2022-01-28 15:55:30|1190.4|1189.6|1190.2|1189.8|1190.4|1189.8|1190|1189.6|0
1643385340000|2022-01-28 15:55:40|1190|1189.6|1189.8|1189.4|1190|1189.8|1189.8|1189.4|2160
1643385350000|2022-01-28 15:55:50|1190|1189.6|1189.8|1189.4|1190.2|1189.6|1189.8|1189.2|2154
1643385360000|2022-01-28 15:56:00|1190|1189.6|1189.2|1188.8|1190|1189.6|1189.2|1188.6|6174
1643385370000|2022-01-28 15:56:10|1189|1188.6|1188.8|1188.2|1189.2|1188.6|1188.4|1187.8|7796
1643385380000|2022-01-28 15:56:20|1188.6|1188.4|1188|1187.6|1188.8|1188.4|1188|1187.6|1715
1643385390000|2022-01-28 15:56:30||1187.4||1187.6||1187.8||1187.4|0
1643385410000|2022-01-28 15:56:50|1188.2|1187.8|1188|1187.8|1188.2|1188|1188|1187.6|2060
1643385420000|2022-01-28 15:57:00|1188.2|1188|1188.2|1188|1188.4|1188|1188|1187.8|2188
1643385430000|2022-01-28 15:57:10|1188.4|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188|2146
1643385440000|2022-01-28 15:57:20|1188.4|1188|1188.6|1188.4|1188.6|1188.4|1188.4|1188|2067
1643385450000|2022-01-28 15:57:30|1188.8|1188.2|1189|1188.6|1189|1188.8|1188.6|1188.2|423
1643385460000|2022-01-28 15:57:40|1188.8|1188.4|1188.6|1188.4|1188.8|1188.4|1188.6|1188.2|0
1643385470000|2022-01-28 15:57:50||1188.2||1188.2||1188.2||1188|0
1643385480000|2022-01-28 15:58:00|1188.8|1188.4|1189|1188.6|1189.2|1188.8|1188.6|1188.2|6163
1643385490000|2022-01-28 15:58:10|1188.8|1188.4|1188.8|1188.2|1189|1188.4|1188.4|1188|2388
1643385500000|2022-01-28 15:58:20|1189|1188.4|1189|1188.6|1189|1188.6|1188.8|1188.2|100
1643385530000|2022-01-28 15:58:50|1188.8|1188.8|1189|1188.6|1189.2|1188.8|1188.8|1188.6|501
1643385540000|2022-01-28 15:59:00|1188.8|1188.4|1188.8|1188.4|1189|1188.4|1188.4|1187.8|3153
1643385550000|2022-01-28 15:59:10|1189|1188.6|1190|1189.4|1190|1189.4|1188.8|1188.4|2227
1643385560000|2022-01-28 15:59:20|1189.8|1189.6|1190.2|1189.8|1190.2|1189.8|1189.8|1189.6|7210
1643385570000|2022-01-28 15:59:30|1190.4||1190.4||1190.4||1190.2||0
1643385580000|2022-01-28 15:59:40|1190.2|1190|1190.8|1190.2|1191|1190.6|1190.2|1190|5828
1643385590000|2022-01-28 15:59:50|1190.6|1190.4|1191.2|1190.8|1191.2|1190.8|1190.6|1190.4|4978
1643385600000|2022-01-28 16:00:00|1191.4|1190.6|1191|1190.6|1191.4|1191|1191|1190.4|3337
1643385610000|2022-01-28 16:00:10|1190.8|1190.4|1190.2|1189.8|1191|1190.6|1190|1189.6|17038
1643385620000|2022-01-28 16:00:20|1190.4|1189.6|1190|1189.4|1190.4|1190|1189.8|1189.4|932
1643385630000|2022-01-28 16:00:30|1189.8|1189.6|1190.6|1190.2|1190.6|1190.2|1189.8|1189.6|12414
1643385640000|2022-01-28 16:00:40|1190.4|1190|1190|1189.6|1190.4|1190|1189.8|1189.4|3946
1643385650000|2022-01-28 16:00:50|1189.8|1189.4|1190.4|1189.8|1190.8|1190.2|1189.8|1189.2|7865
1643385660000|2022-01-28 16:01:00|1190.2|1189.6|1190.4|1190|1190.6|1190|1190|1189.6|7085
1643385670000|2022-01-28 16:01:10|1190.6|1190.2|1190.6|1190.2|1191|1190.6|1190.4|1190|9617
1643385680000|2022-01-28 16:01:20|1190.4|1190|1189.8|1189.2|1190.4|1190|1189.6|1189|16107
1643385690000|2022-01-28 16:01:30|1189.6||1189.8||1189.8||1189.6||0
1643385700000|2022-01-28 16:01:40|1189.6|1189.4|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|0
1643385710000|2022-01-28 16:01:50|1189.8|1189.4|1188.2|1187.6|1189.8|1189.4|1188|1187.6|6357
1643385720000|2022-01-28 16:02:00|1188.4|1187.8|1188.4|1188|1188.6|1188|1187.8|1187.2|2983
1643385730000|2022-01-28 16:02:10|1188.6|1187.8|1187.6|1187.2|1188.6|1188|1187.6|1187.2|9978
1643385740000|2022-01-28 16:02:20|1187.8|1187.4|1188.2|1187.6|1188.2|1187.8|1187.8|1187.4|3878
1643385750000|2022-01-28 16:02:30|1188|1187.8|1188|1187.6|1188.2|1187.8|1187.8|1187.6|510
1643385760000|2022-01-28 16:02:40|1188.2|1187.8|1188.2|1187.8|1188.2|1188|1188.2|1187.6|1650
1643385770000|2022-01-28 16:02:50|1188.4|1188|1188.8|1188.2|1188.8|1188.4|1188.2|1187.8|2890
1643385780000|2022-01-28 16:03:00|1188.6|1188.4|1188.4|1187.8|1189|1188.6|1188.4|1187.8|4217
1643385790000|2022-01-28 16:03:10|1188.2|1188|1188.6|1188|1188.6|1188|1188.2|1187.8|1587
1643385800000|2022-01-28 16:03:20|1188.4|1187.8|1188.6|1188.2|1188.6|1188.2|1188|1187.6|4875
1643385810000|2022-01-28 16:03:30|1188.8|1188.4|1188.2|1187.8|1189|1188.6|1188.2|1187.8|3333
1643385820000|2022-01-28 16:03:40|1188|1187.6|1187.8|1187.2|1188.2|1187.6|1187.6|1187.2|3346
1643385830000|2022-01-28 16:03:50|1188|1187.4|1188.2|1187.8|1188.4|1187.8|1187.8|1187.4|3945
1643385840000|2022-01-28 16:04:00|1188|1187.6|1187.6|1187|1188|1187.6|1187.4|1187|1844
1643385850000|2022-01-28 16:04:10|1187.4|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187.2|1562
1643385860000|2022-01-28 16:04:20|1187.4|1187|1188|1187.6|1188.2|1187.6|1187.4|1187|2021
1643385870000|2022-01-28 16:04:30|1188.2|1187.8|1188|1187.6|1188.2|1187.8|1188|1187.6|0
1643385880000|2022-01-28 16:04:40|1188.2|1187.8|1187.8|1187.4|1188.2|1187.8|1187.6|1187.2|3782
1643385890000|2022-01-28 16:04:50|1188|1187.6|1188|1187.6|1188.2|1187.8|1187.6|1187.2|5428
1643385900000|2022-01-28 16:05:00|1188.2|1187.8|1188.6|1188.2|1188.8|1188.4|1188|1187.6|2160
1643385910000|2022-01-28 16:05:10|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188|5468
1643385920000|2022-01-28 16:05:20|1188.8|1188|1188.8|1188.4|1188.8|1188.4|1188.6|1188|0
1643385930000|2022-01-28 16:05:30|1189|1188.6|1188|1187.6|1189|1188.6|1188|1187.4|5721
1643385940000|2022-01-28 16:05:40|1188.2|1187.8|1188|1187.6|1188.4|1188|1188|1187.6|1092
1643385950000|2022-01-28 16:05:50|1188.2|1187.8|1188|1187.6|1188.4|1188|1187.8|1187.4|1450
1643385960000|2022-01-28 16:06:00|1188.2|1187.4|1188|1187.4|1188.2|1187.6|1187.6|1187|1574
1643385970000|2022-01-28 16:06:10|1187.8|1187.6|1188|1187.4|1188|1187.8|1187.8|1187.2|1519
1643385980000|2022-01-28 16:06:20|1187.8|1187.6|1188.2|1187.6|1188.2|1188|1187.8|1187.4|9449
1643385990000|2022-01-28 16:06:30|1188.4|1187.8|1188.2|1188|1188.4|1188|1188.2|1187.6|451
1643386000000|2022-01-28 16:06:40|1188.4|1187.8|1188.4|1187.8|1188.8|1188.6|1188.2|1187.6|15185
1643386010000|2022-01-28 16:06:50|1188.2|1188|1188|1187.6|1188.6|1188.2|1188|1187.6|2134
1643386020000|2022-01-28 16:07:00|1188.2|1187.8|1188.2|1187.6|1188.4|1188|1188|1187.6|3068
1643386030000|2022-01-28 16:07:10|1188|1187.4|1188.4|1187.8|1188.4|1188|1187.8|1187.2|480
1643386040000|2022-01-28 16:07:20|1188.2|1187.6|1188.2|1187.8|1188.4|1188|1188.2|1187.6|0
1643386050000|2022-01-28 16:07:30|1188|1187.6|1188.2|1187.6|1188.2|1188|1187.6|1187.4|7135
1643386060000|2022-01-28 16:07:40|1188|1187.8|1188|1187.6|1188|1187.8|1187.8|1187.4|0
1643386070000|2022-01-28 16:07:50|1188.2|1187.4|1188|1187.6|1188.2|1187.8|1187.8|1187.4|0
1643386080000|2022-01-28 16:08:00|1188.2|1187.8|1188.4|1188.2|1188.8|1188.2|1188.2|1187.6|1296
1643386090000|2022-01-28 16:08:10|1188.6|1188.6|1188.8|1188.4|1188.8|1188.6|1188.6|1188.2|3427
1643386100000|2022-01-28 16:08:20|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|1659
1643386110000|2022-01-28 16:08:30|1188.6|1188.2|1188.8|1188.4|1188.8|1188.6|1188.6|1188|1276
1643386120000|2022-01-28 16:08:40|1188.6|1188.6|1189.8|1189.4|1189.8|1189.4|1188.6|1188.4|13524
1643386130000|2022-01-28 16:08:50|1190|1189.2|1189.8|1189.4|1190.2|1189.8|1189.8|1189.2|11377
1643386140000|2022-01-28 16:09:00|1189.6|1189.2|1189.6|1189|1189.8|1189.2|1189.4|1188.8|3443
1643386150000|2022-01-28 16:09:10|1189.8|1189.2|1190|1189.6|1190.2|1189.6|1189.6|1189.2|2589
1643386160000|2022-01-28 16:09:20|1189.8|1189.4|1190|1189.4|1190|1189.4|1189.8|1189.4|1480
1643386170000|2022-01-28 16:09:30|1189.8|1189.6|1189.8|1189.6|1190|1189.6|1189.6|1189.2|8101
1643386180000|2022-01-28 16:09:40|1189.6|1189.4|1189.8|1189.4|1189.8|1189.6|1189.6|1189.4|3457
1643386190000|2022-01-28 16:09:50|1189.6|1189.2|1190|1189.6|1190|1189.8|1189.6|1189.2|2067
1643386200000|2022-01-28 16:10:00|1190.2|1189.8|1190|1189.6|1190.4|1190|1189.8|1189.4|6483
1643386210000|2022-01-28 16:10:10|1190.2|1189.8|1190|1189.8|1190.2|1189.8|1190|1189.6|2321
1643386220000|2022-01-28 16:10:20|1190.2|1189.6|1190.2|1189.8|1190.4|1190.2|1190|1189.4|16772
1643386230000|2022-01-28 16:10:30|1190.4|1189.6|1190.2|1190|1190.4|1190.2|1190.2|1189.6|2802
1643386240000|2022-01-28 16:10:40|1190.4|1190.2|1190.8|1190.4|1191|1190.6|1190.4|1190.2|5249
1643386250000|2022-01-28 16:10:50|1191|1190.6|1191.2|1191|1191.4|1191|1191|1190.4|667
1643386260000|2022-01-28 16:11:00|1191|1190.8|1189.8|1189.4|1191.2|1191|1189.8|1189.2|102802
1643386270000|2022-01-28 16:11:10|1190|1189.6|1190|1189.6|1190.2|1189.8|1189.8|1189.4|1760
1643386280000|2022-01-28 16:11:20|1189.8|1189.4|1190|1189.8|1190.2|1190|1189.8|1189.4|819
1643386290000|2022-01-28 16:11:30|1190.2|1190|1191|1190.6|1191.2|1190.6|1190.2|1189.8|11868
1643386300000|2022-01-28 16:11:40|1190.8|1190.4|1191.4|1191|1191.4|1191|1190.4|1190|5764
1643386310000|2022-01-28 16:11:50|1191.2|1190.8|1191.2|1191|1191.2|1191|1191.2|1190.8|0
1643386320000|2022-01-28 16:12:00|1191|1190.6|1190.4|1190|1191.2|1190.8|1190.4|1190|487
1643386330000|2022-01-28 16:12:10|1190.6|1190.2|1190.4|1189.8|1190.8|1190.2|1190|1189.6|6267
1643386340000|2022-01-28 16:12:20|1190.6|1190|1190.8|1190.4|1190.8|1190.6|1190.2|1189.8|9947
1643386350000|2022-01-28 16:12:30|1190.4|1190.6|1191|1190.6|1191.2|1190.6|1190.4|1190.2|9578
1643386360000|2022-01-28 16:12:40|1191.2|1190.8|1191.4|1191|1191.6|1191.2|1191.2|1190.8|2975
1643386370000|2022-01-28 16:12:50|1191.2|1190.8|1191.4|1191|1191.6|1191|1191.2|1190.8|515
1643386380000|2022-01-28 16:13:00|1191.2|1190.8|1190.8|1190.6|1191.4|1190.8|1190.8|1190.4|3399
1643386390000|2022-01-28 16:13:10|1191|1191|1191.6|1191|1191.6|1191|1190.8|1190.4|10010
1643386400000|2022-01-28 16:13:20|1191.4|1191.2|1191.6|1191|1191.6|1191.4|1191.4|1191|71
1643386410000|2022-01-28 16:13:30|1191.4|1191.2|1191.8|1191.4|1192|1191.6|1191.4|1191|12723
1643386420000|2022-01-28 16:13:40|1192|1191.6|1192|1191.6|1192.2|1191.8|1191.8|1191.4|10364
1643386430000|2022-01-28 16:13:50|1191.8|1191.4|1191.6|1191.2|1191.8|1191.6|1191.4|1191|5351
1643386440000|2022-01-28 16:14:00|1191.4|1191|1191.4|1190.8|1191.4|1191|1191.2|1190.6|3709
1643386450000|2022-01-28 16:14:10|1191.2|1190.6|1191.2|1191|1191.4|1191|1191.2|1190.6|1645
1643386460000|2022-01-28 16:14:20|1191.4|1191.2|1191.6|1191.2|1191.6|1191.4|1191.2|1191|2172
1643386470000|2022-01-28 16:14:30|1191.4|1191|1191.8|1191.2|1191.8|1191.6|1191.2|1190.8|9095
1643386480000|2022-01-28 16:14:40|1191.6|1191.4|1191.8|1191.4|1191.8|1191.4|1191.4|1191.2|450
1643386490000|2022-01-28 16:14:50|1192|1191.6|1192|1191.4|1192|1191.6|1191.8|1191.4|3626
1643386500000|2022-01-28 16:15:00|1192.2|1191.4|1192.2|1191.6|1192.2|1191.6|1192|1191.4|0
1643386510000|2022-01-28 16:15:10|1192|1191.4|1192.2|1191.6|1192.2|1191.6|1192|1191.4|1310
1643386520000|2022-01-28 16:15:20|1192|1191.4|1192|1191.4|1192.4|1191.8|1192|1191.4|1405
1643386530000|2022-01-28 16:15:30|1192.2|1191.6|1192.4|1192|1192.6|1192|1192.2|1191.6|0
1643386550000|2022-01-28 16:15:50|1192|1191.4|1192|1191.6|1192.2|1191.6|1192|1191.4|1591
1643386560000|2022-01-28 16:16:00|1192.4|1191.4|1192.4|1191.8|1192.4|1191.8|1192.2|1191.4|5645
1643386570000|2022-01-28 16:16:10|1192.8|1192|1192.2|1191.6|1192.8|1192|1192.2|1191.6|842
1643386580000|2022-01-28 16:16:20|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.6|0
1643386590000|2022-01-28 16:16:30|1192.2|1191.6|1192.6|1192.2|1193|1192.4|1192.2|1191.6|1672
1643386600000|2022-01-28 16:16:40|1192.4|1192|1192.4|1192|1192.8|1192.2|1192.4|1192|0
1643386610000|2022-01-28 16:16:50|1192.2|1191.8|1192.2|1191.6|1192.2|1191.8|1192|1191.6|3118
1643386620000|2022-01-28 16:17:00|1192.4|1191.8|1192.4|1191.8|1192.6|1192|1192.2|1191.6|470
1643386630000|2022-01-28 16:17:10|1192.6|1192|1192.4|1191.6|1192.6|1192.2|1192.4|1191.6|0
1643386640000|2022-01-28 16:17:20|1192.6|1192|1192.8|1192.2|1192.8|1192.4|1192.4|1191.8|990
1643386650000|2022-01-28 16:17:30|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.8|1192.4|3404
1643386660000|2022-01-28 16:17:40|1193|1192.6|1193|1192.6|1193|1192.6|1193|1192.6|2
1643386680000|2022-01-28 16:18:00|1193.2|1192.4|1193.8|1193.2|1193.8|1193.2|1193|1192.4|1408
1643386690000|2022-01-28 16:18:10|1193.6|1193|1193.6|1193.2|1193.8|1193.2|1193.6|1193|798
1643386700000|2022-01-28 16:18:20|1193.8|1193|1194|1193.6|1194|1193.6|1193.6|1193|0
1643386710000|2022-01-28 16:18:30|1193.8|1193.2|1193.8|1193.4|1193.8|1193.4|1193.8|1193.2|0
1643386720000|2022-01-28 16:18:40|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.8|1193.4|0
1643386730000|2022-01-28 16:18:50|1194|1193.6|1194.4|1193.8|1194.4|1193.8|1193.8|1193.4|1502
1643386740000|2022-01-28 16:19:00|1194.2|1193.6|1194.6|1194.2|1194.6|1194.2|1194.2|1193.6|658
1643386750000|2022-01-28 16:19:10|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.2|1193.6|1747
1643386760000|2022-01-28 16:19:20||1193.6||1193.8||1193.8||1193.6|1
1643386770000|2022-01-28 16:19:30|1194.6|1194|1194.4|1194|1194.6|1194.2|1194.4|1194|0
1643386780000|2022-01-28 16:19:40|1194.6|1194.2|1194.8|1194.4|1195|1194.6|1194.6|1194.2|1
1643386790000|2022-01-28 16:19:50|1195|1194.6|1194.8|1194.2|1195|1194.6|1194.8|1194.2|0
1643386800000|2022-01-28 16:20:00|1195|1194.6|1195.6|1195.2|1195.6|1195.2|1194.8|1194.4|4484
1643386810000|2022-01-28 16:20:10|1195.8|1195|1195.2|1194.8|1195.8|1195.2|1195.2|1194.8|0
1643386820000|2022-01-28 16:20:20|1195.4|1195|1195.4|1195|1195.4|1195|1195|1194.4|1218
1643386830000|2022-01-28 16:20:30|1195.6||1195.4||1195.6||1195.4||0
1643386840000|2022-01-28 16:20:40|1195|1194.8|1195.4|1194.8|1195.4|1194.8|1195|1194.6|3283
1643386850000|2022-01-28 16:20:50|1195.2|1194.6|1195.2|1194.6|1195.4|1194.8|1195|1194.4|2192
1643386860000|2022-01-28 16:21:00|1195.4|1194.8|1195.2|1194.6|1195.4|1195|1195.2|1194.6|0
1643386870000|2022-01-28 16:21:10|1195.4|1194.8|1195.2|1194.6|1195.4|1194.8|1195.2|1194.6|0
1643386880000|2022-01-28 16:21:20|1195.4|1194.8|1195.4|1195|1195.4|1195|1195.2|1194.6|1580
1643386890000|2022-01-28 16:21:30|1195.8|1194.8|1195.4|1194.8|1195.8|1195|1195.2|1194.6|8185
1643386900000|2022-01-28 16:21:40|1195.2|1194.6|1195.2|1194.6|1195.4|1194.8|1194.8|1194.4|0
1643386910000|2022-01-28 16:21:50|1194.8|1194.4|1194.4|1193.8|1195|1194.6|1194.4|1193.8|939
1643386920000|2022-01-28 16:22:00|1194.6|1194|1194.4|1193.8|1194.8|1194.2|1194.4|1193.8|948
1643386930000|2022-01-28 16:22:10|1194.2|1193.6|1194.6|1194.2|1194.6|1194.2|1194.2|1193.6|5598
1643386940000|2022-01-28 16:22:20|1194.4|1194|1194.2|1193.6|1194.4|1194|1194.2|1193.6|0
1643386950000|2022-01-28 16:22:30|1194|1193.8|1194.2|1193.8|1194.2|1193.8|1194|1193.6|727
1643386960000|2022-01-28 16:22:40|1193.8|1193.2|1194.2|1193.6|1194.2|1193.6|1193.8|1193.2|0
1643386970000|2022-01-28 16:22:50|1194|1193.4|1194|1193.6|1194.2|1193.6|1194|1193.4|1745
1643386980000|2022-01-28 16:23:00|1194.2|1193.8|1194.4|1193.8|1194.4|1194|1194.2|1193.8|1870
1643386990000|2022-01-28 16:23:10|1194|1193.6|1194.2|1193.6|1194.2|1193.6|1194|1193.4|183
1643387000000|2022-01-28 16:23:20|1194|1193.8|1194.2|1193.6|1194.2|1193.8|1194|1193.4|185
1643387010000|2022-01-28 16:23:30|1194.4|1193.8|1194.4|1193.8|1194.6|1194|1194.2|1193.8|291
1643387020000|2022-01-28 16:23:40|1194.6|1194|1194.6|1194|1194.6|1194|1194.6|1194|0
1643387040000|2022-01-28 16:24:00|1194.4|1193.8|1194|1193.4|1194.4|1193.8|1193.8|1193.4|1072
1643387050000|2022-01-28 16:24:10|1193.8|1193.6|1194.2|1193.6|1194.2|1193.8|1193.8|1193.6|3565
1643387060000|2022-01-28 16:24:20|1194|1193.4|1194.4|1194|1194.4|1194|1194|1193.4|2974
1643387070000|2022-01-28 16:24:30|1194.2|1193.8|1194.4|1193.8|1194.8|1194|1194.2|1193.8|393
1643387080000|2022-01-28 16:24:40|1194.6|1194|1194.4|1193.8|1194.6|1194|1194.4|1193.8|0
1643387090000|2022-01-28 16:24:50|1194.6|1194|1194.4|1194|1194.6|1194|1194.4|1193.8|0
1643387100000|2022-01-28 16:25:00|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194|1036
1643387110000|2022-01-28 16:25:10|1195.2|1194.2|1194.8|1194.4|1195.2|1194.6|1194.8|1194.2|3782
1643387120000|2022-01-28 16:25:20|1195|1194.6|1194.8|1194.4|1195.2|1194.6|1194.8|1194.4|687
1643387130000|2022-01-28 16:25:30|1195|1194.2|1194.6|1194.2|1195|1194.4|1194.6|1194.2|0
1643387140000|2022-01-28 16:25:40|1195|1194.4|1195.2|1194.6|1195.2|1194.6|1194.8|1194.2|523
1643387150000|2022-01-28 16:25:50|1195|1194.4|1195.2|1194.8|1195.2|1194.8|1195|1194.4|6520
1643387160000|2022-01-28 16:26:00|1195.4|1194.6|1195|1194.4|1195.4|1194.8|1195|1194.4|16
1643387170000|2022-01-28 16:26:10|1195.2|1194.6|1195.2|1194.8|1195.2|1194.8|1195.2|1194.6|0
1643387180000|2022-01-28 16:26:20|1195.4|1195|1195.4|1194.8|1195.8|1195.2|1195.2|1194.8|2612
1643387190000|2022-01-28 16:26:30||1195||1195||1195||1195|0
1643387200000|2022-01-28 16:26:40|1195.6|1195.2|1195.6|1195|1195.8|1195.2|1195.6|1195|11
1643387210000|2022-01-28 16:26:50|1195.8|1195.2|1195.6|1195.2|1196|1195.4|1195.6|1195|2975
1643387220000|2022-01-28 16:27:00|1195.8|1195.4|1195.8|1195.2|1195.8|1195.4|1195.4|1194.8|0
1643387230000|2022-01-28 16:27:10|1195.4|1194.8|1195.4|1194.8|1195.6|1195|1195.2|1194.8|1105
1643387240000|2022-01-28 16:27:20|1195.6|1195|1195.4|1194.8|1195.6|1195|1195|1194.6|767
1643387250000|2022-01-28 16:27:30|1195.2|1195|1195.6|1195.2|1195.8|1195.2|1195.2|1194.8|14
1643387260000|2022-01-28 16:27:40|1195.4|1194.8|1195.6|1195|1195.6|1195|1195.4|1194.8|0
1643387270000|2022-01-28 16:27:50|1195.4|1194.8|1195.6|1195.2|1195.6|1195.2|1195.4|1194.8|0
1643387280000|2022-01-28 16:28:00|1195.8|1194.8|1195.4|1195|1195.8|1195|1195.2|1194.8|2191
1643387290000|2022-01-28 16:28:10|1195|1194.4|1195|1194.4|1195.2|1194.6|1195|1194.4|1579
1643387300000|2022-01-28 16:28:20|1195.2|1194.6|1195.4|1194.8|1195.4|1194.8|1195|1194.4|3500
1643387310000|2022-01-28 16:28:30|1195.2|1194.6|1195.6|1195|1195.8|1195.2|1195.2|1194.6|35
1643387320000|2022-01-28 16:28:40|1195.8|1195.2|1195.8|1195.4|1195.8|1195.4|1195.8|1195.2|0
1643387330000|2022-01-28 16:28:50|1195.6|1195.2|1196|1195.6|1196|1195.6|1195.6|1195.2|427
1643387340000|2022-01-28 16:29:00|1195.8|1195.4|1195.8|1195.4|1196|1195.4|1195.8|1195.2|1556
1643387350000|2022-01-28 16:29:10|1196|1195.2|1194.8|1194.2|1196|1195.4|1194.6|1194.2|1702
1643387360000|2022-01-28 16:29:20|1194.6|1194|1194.6|1194.2|1194.8|1194.4|1194.4|1193.8|2938
1643387370000|2022-01-28 16:29:30|1194.8|1194.4|1194.8|1194.2|1195|1194.4|1194.8|1194.2|98
1643387380000|2022-01-28 16:29:40|1195|1194.4|1194.8|1194.2|1195|1194.6|1194.6|1194|42
1643387390000|2022-01-28 16:29:50|1195|1194|1195|1194.2|1195|1194.2|1195|1194|0
1643616150000|2022-01-31 08:02:30|1215|1213|1216.8|1216.2|1217|1216.2|1212.4|1212|137208
1643616160000|2022-01-31 08:02:40|1216.6|1215.8|1214|1213.2|1216.8|1215.8|1213.4|1212.8|24938
1643616170000|2022-01-31 08:02:50|1213.8|1213|1212.8|1211.8|1214.2|1213.4|1212|1211.2|29463
1643616180000|2022-01-31 08:03:00|1212.2|1212|1209.2|1208.6|1212.2|1212|1209.2|1208.4|124710
1643616190000|2022-01-31 08:03:10|1209.6|1208.4|1208.4|1207|1209.6|1208.6|1206.6|1206|42313
1643616200000|2022-01-31 08:03:20|1208.8|1207.2|1209.6|1208.6|1210.4|1209.4|1208.2|1207.2|11063
1643616210000|2022-01-31 08:03:30|1209.4|1209|1208|1207.2|1210.6|1209.4|1208|1207|12580
1643616220000|2022-01-31 08:03:40|1207.8|1207|1208|1207.4|1208.4|1207.6|1206.2|1205|17642
1643616230000|2022-01-31 08:03:50|1208.4|1207.6|1208|1207.4|1208.8|1207.8|1207.8|1207.4|6962
1643616240000|2022-01-31 08:04:00|1208.4|1207.6|1207.2|1206.2|1208.8|1208|1206.4|1205.8|27418
1643616250000|2022-01-31 08:04:10|1207|1206.6|1206.4|1205.6|1207|1206.6|1205.6|1205|8293
1643616260000|2022-01-31 08:04:20|1206|1205.4|1209|1208.2|1210.8|1210|1205.6|1205|68612
1643616270000|2022-01-31 08:04:30|1209.4|1208|1207.8|1206.6|1209.4|1208|1206.2|1205.6|6132
1643616280000|2022-01-31 08:04:40|1207.6|1207|1209.2|1208.4|1210.6|1209.4|1207.4|1206.6|41021
1643616290000|2022-01-31 08:04:50|1209.6|1208.6|1211|1210|1211.2|1210.4|1209.6|1208.6|14787
1643616300000|2022-01-31 08:05:00|1211.2|1210.4|1210.8|1210|1211.4|1210.8|1210|1209.2|16750
1643616310000|2022-01-31 08:05:10|1210.4|1210.2|1211|1210.2|1211.4|1210.8|1210.4|1209.6|18645
1643616320000|2022-01-31 08:05:20|1210.6|1210|1211.4|1210.6|1211.4|1211|1210.2|1209.6|17493
1643616330000|2022-01-31 08:05:30|1211|1210.4|1212|1211.4|1212.4|1211.6|1210.6|1209.8|25886
1643616340000|2022-01-31 08:05:40|1212.2|1211.6|1211.4|1210.6|1213|1212|1211.2|1210.4|10267
1643616350000|2022-01-31 08:05:50|1211.2|1210.8|1211.2|1210.4|1211.2|1211|1210.4|1209.8|5276
1643616360000|2022-01-31 08:06:00|1211.4|1210.8|1212.8|1212.2|1213.2|1212.2|1211.4|1210.4|8580
1643616370000|2022-01-31 08:06:10|1213|1212.4|1213.2|1212.6|1213.2|1212.8|1212.2|1211.4|4645
1643616380000|2022-01-31 08:06:20|1213|1212.4|1212.2|1211.6|1213|1212.4|1212|1211.6|3571
1643616390000|2022-01-31 08:06:30|1212.4|1211.4|1211.2|1210.4|1212.6|1212|1211.2|1210.4|13396
1643616400000|2022-01-31 08:06:40|1211|1210.6|1210.6|1209.8|1211.2|1210.6|1209.6|1208.8|8465
1643616410000|2022-01-31 08:06:50|1210.4|1209.6|1209.4|1208.8|1211|1209.8|1209|1208.2|14592
1643616420000|2022-01-31 08:07:00|1209.6|1209|1210|1209.2|1210.6|1209.6|1209|1208.4|16042
1643616430000|2022-01-31 08:07:10|1209.8|1209.4|1210.6|1210|1211.4|1210.6|1209.4|1209.2|15571
1643616440000|2022-01-31 08:07:20|1210.4|1209.6|1208.4|1207.4|1210.4|1209.6|1208|1207|29079
1643616450000|2022-01-31 08:07:30|1208.6|1207.6|1209.8|1209.2|1210|1209.6|1208.6|1207.6|7556
1643616460000|2022-01-31 08:07:40|1210|1209.4|1211|1210.4|1211|1210.4|1209.8|1209.2|6700
1643616470000|2022-01-31 08:07:50|1210.8|1210.2|1210.6|1210|1211|1210.2|1210.2|1209.8|6246
1643616480000|2022-01-31 08:08:00|1210.8|1210.2|1209.4|1208.8|1211|1210.4|1209|1208.2|5774
1643616490000|2022-01-31 08:08:10|1209.6|1209|1209.8|1209.2|1209.8|1209.2|1209.6|1209|0
1643616500000|2022-01-31 08:08:20|1209.6|1209|1210|1209.2|1210.8|1210.2|1209.4|1209|5088
1643616510000|2022-01-31 08:08:30|1210.2|1209.6|1211.8|1211.4|1212.4|1211.6|1210|1209.6|6258
1643616520000|2022-01-31 08:08:40|1211.6|1211.2|1212.8|1212.2|1213|1212.4|1211.6|1210.8|4176
1643616530000|2022-01-31 08:08:50|1212.6|1212|1212.8|1212|1213|1212.6|1212.4|1211.6|1317
1643616540000|2022-01-31 08:09:00|1212.6|1212.2|1212|1211.2|1212.8|1212.4|1211.6|1211|4977
1643616550000|2022-01-31 08:09:10|1211.6|1211|1212.8|1212.2|1213|1212.2|1211.4|1211|3072
1643616560000|2022-01-31 08:09:20|1213|1212.4|1212.4|1212|1213|1212.8|1212.4|1212|3278
1643616570000|2022-01-31 08:09:30|1212.2||1212.2||1212.4||1212.2||15092
1643616580000|2022-01-31 08:09:40|1212.4|1212.2|1212.8|1212.2|1213|1212.4|1212.4|1212|2058
1643616590000|2022-01-31 08:09:50|1212.6|1212|1213|1212.2|1213|1212.6|1212.4|1212|441
1643616600000|2022-01-31 08:10:00|1212.8|1212.4|1212.8|1212.2|1213|1212.4|1212.8|1212.2|0
1643616610000|2022-01-31 08:10:10|1212.6|1212.4|1213|1212.8|1213|1212.8|1212.4|1212.4|2368
1643616620000|2022-01-31 08:10:20|1213.2|1213|1216|1215.6|1216|1215.6|1213.2|1213|7914
1643616630000|2022-01-31 08:10:30|1215.8|1215.4|1214.8|1214.4|1216|1215.6|1214.8|1214|8049
1643616640000|2022-01-31 08:10:40|1215.2|1214.2|1214.6|1214|1215.2|1214.2|1214.6|1213.6|774
1643616650000|2022-01-31 08:10:50|1214.4|1213.8|1214.8|1214|1215|1214|1214.2|1213.4|987
1643616660000|2022-01-31 08:11:00|1214.6|1214.2|1214|1213.8|1214.8|1214.2|1214|1213.2|4457
1643616670000|2022-01-31 08:11:10|1214.2|1213.4|1214.8|1214.2|1214.8|1214.2|1214.2|1213.4|5819
1643616680000|2022-01-31 08:11:20|1214.6|1214|1215.6|1215.2|1216|1215.6|1214.4|1214|22426
1643616690000|2022-01-31 08:11:30|1215.4|1214.8|1215.4|1215|1215.4|1215|1215.2|1214.6|6426
1643616700000|2022-01-31 08:11:40|1215.2|1214.8|1214.6|1214|1215.4|1215|1214.6|1214|1986
1643616710000|2022-01-31 08:11:50|1214.4|1214.2|1215.4|1214.8|1215.4|1215|1214.2|1214.2|25267
1643616720000|2022-01-31 08:12:00|1215.2|1215|1216.6|1216.2|1217|1216.6|1215.2|1215|8323
1643616730000|2022-01-31 08:12:10|1216.4|1216|1215.8|1215.4|1216.4|1216|1214|1213.4|19601
1643616740000|2022-01-31 08:12:20|1215.6|1215.2|1214.4|1214|1215.6|1215.2|1213.8|1213.4|10891
1643616750000|2022-01-31 08:12:30|1214.8|1214.2|1216|1215.4|1216|1215.4|1214.8|1214.2|501
1643616760000|2022-01-31 08:12:40|1215.8|1215.6|1217.4|1216.8|1217.6|1216.8|1215.8|1215.6|13354
1643616770000|2022-01-31 08:12:50|1217.8|1217.2|1218.6|1218|1218.8|1218.2|1217.4|1216.8|6783
1643616780000|2022-01-31 08:13:00|1219|1217.8|1217.8|1217.4|1219|1217.8|1217.2|1217|14776
1643616790000|2022-01-31 08:13:10|1218.2|1217.6|1218.8|1218.4|1219.4|1218.8|1218.2|1217.6|10157
1643616800000|2022-01-31 08:13:20|1219.2|1218.6|1219.4|1218.8|1220|1219.6|1219|1218.6|14027
1643616810000|2022-01-31 08:13:30|1219.2|1218.6|1219.6|1218.8|1219.6|1218.8|1219|1218|465
1643616820000|2022-01-31 08:13:40|1219.8|1219|1219.8|1219.4|1219.8|1219.4|1219.4|1219|1474
1643616830000|2022-01-31 08:13:50|1219.6|1219.2|1219.4|1219|1219.6|1219.2|1219.4|1219|3467
1643616840000|2022-01-31 08:14:00|1219.2|1219.2|1218.8|1218.2|1219.6|1219.2|1218.2|1217.4|39487
1643616850000|2022-01-31 08:14:10|1219.2|1218.4|1218.4|1218|1219.4|1218.8|1218.4|1217.8|11823
1643616860000|2022-01-31 08:14:20|1218.2|1217.8|1218.2|1217.6|1218.2|1218|1217.8|1217|4675
1643616870000|2022-01-31 08:14:30|1218.6|1218|1217.6|1217.2|1218.6|1218.2|1217.6|1217|27630
1643616880000|2022-01-31 08:14:40|1217.4|1217|1218.6|1218|1218.6|1218.2|1217.4|1217|3830
1643616890000|2022-01-31 08:14:50|1218.4|1217.6|1218.4|1218.2|1218.6|1218.2|1218.2|1217.6|2755
1643616900000|2022-01-31 08:15:00|1218.2|1217.8|1218.2|1218|1218.4|1218|1218.2|1217.2|1834
1643616910000|2022-01-31 08:15:10|1218.4|1218.2|1218.4|1217.8|1218.4|1218.2|1217.6|1217|4440
1643616920000|2022-01-31 08:15:20|1218.8|1218|1218.6|1218.2|1218.8|1218.6|1218.4|1218|8646
1643616930000|2022-01-31 08:15:30|1218.8|1218.4|1218.8|1218.4|1218.8|1218.6|1218.6|1218.2|5848
1643616940000|2022-01-31 08:15:40|1218.6|1218|1219.4|1219|1219.4|1219|1218.4|1218|21745
1643616950000|2022-01-31 08:15:50|1219.2|1218.8|1218.4|1218.2|1219.2|1218.8|1217.8|1217.4|7514
1643616960000|2022-01-31 08:16:00|1218.8|1217.8|1218.2|1217.8|1219|1218.6|1218.2|1217.6|2784
1643616970000|2022-01-31 08:16:10|1218.4|1218|1218.8|1218.4|1219|1218.6|1218.2|1217.6|2641
1643616980000|2022-01-31 08:16:20|1218.6|1218.2|1218.4|1218|1218.8|1218.4|1218.4|1217.8|320
1643616990000|2022-01-31 08:16:30|1218.2|1217.8|1217.6|1217.2|1218.2|1218|1216.8|1216.4|12732
1643617000000|2022-01-31 08:16:40|1217.4|1217|1216.8|1216.4|1217.6|1217|1216.2|1215.8|5110
1643617010000|2022-01-31 08:16:50|1216.6|1216|1216.6|1216.2|1217.2|1216.8|1216.6|1216|8172
1643617020000|2022-01-31 08:17:00|1216|1216.4|1214.8|1214.2|1216.6|1216.4|1214.4|1214|14043
1643617030000|2022-01-31 08:17:10|1214.6|1214.4|1213.8|1213.6|1214.8|1214.4|1213.8|1213.6|2769
1643617040000|2022-01-31 08:17:20|1213.4|1213.4|1212.8|1212.2|1213.4|1213.4|1212.4|1212|4521
1643617050000|2022-01-31 08:17:30|1212.4|1212|1211.8|1211.4|1212.8|1212.4|1211.8|1211.2|5225
1643617060000|2022-01-31 08:17:40|1212|1211.2|1212|1211.8|1212|1211.8|1211.6|1211|449
1643617070000|2022-01-31 08:17:50|1212.2|1211.6|1213|1212.4|1213.4|1213|1212.2|1211.6|3309
1643617080000|2022-01-31 08:18:00|1212.8|1212.2|1214.6|1214|1214.6|1214.4|1212.6|1212.2|7197
1643617090000|2022-01-31 08:18:10|1214.4|1214.2|1214.6|1214.2|1214.6|1214.4|1214.4|1214|462
1643617100000|2022-01-31 08:18:20|1214.8|1214.4|1215.2|1214.8|1215.2|1214.8|1214.8|1214.2|2252
1643617110000|2022-01-31 08:18:30|1215|1214.6|1215|1214.4|1216.2|1215.8|1214.8|1214.2|9697
1643617120000|2022-01-31 08:18:40|1215.2|1214.6|1214.6|1214|1215.2|1214.6|1214|1213.6|12209
1643617130000|2022-01-31 08:18:50|1214.4|1214.4|1214.8|1214.4|1215.4|1215.2|1214.4|1214|3288
1643617140000|2022-01-31 08:19:00|1214.6|1214.2|1214.8|1214.4|1214.8|1214.6|1214.2|1213.6|2462
1643617150000|2022-01-31 08:19:10|1214.4|1214.2|1214.4|1214|1214.8|1214.6|1214.4|1214|11800
1643617160000|2022-01-31 08:19:20|1214.2|1213.8|1214.6|1214.2|1215.4|1215.2|1214|1213.6|10350
1643617170000|2022-01-31 08:19:30|1214.4|1214.4|1214.4|1214|1214.6|1214.4|1214.2|1213.6|1801
1643617180000|2022-01-31 08:19:40|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214.2|1213.6|1255
1643617190000|2022-01-31 08:19:50|1214.2|1213.8|1213.4|1212.8|1215|1214.4|1213|1212.6|12157
1643617200000|2022-01-31 08:20:00|1213.2|1212.6|1214.2|1213.8|1214.2|1213.8|1213|1212.4|1532
1643617210000|2022-01-31 08:20:10|1214.4|1214|1214.8|1214.4|1215.2|1214.4|1214|1213.8|24267
1643617220000|2022-01-31 08:20:20|1214.6|1214.6|1214.8|1214|1214.8|1214.6|1214|1213.8|3823
1643617230000|2022-01-31 08:20:30|1215|1214.4|1214.8|1214.2|1215|1214.4|1214.6|1214|475
1643617240000|2022-01-31 08:20:40|1214.6|1214.4|1214|1213.6|1214.6|1214.4|1213.6|1213.2|1980
1643617250000|2022-01-31 08:20:50|1214.2|1213.4|1213.4|1212.8|1214.4|1214|1213.2|1212.8|2681
1643617260000|2022-01-31 08:21:00|1213.2|1212.6|1214|1213.4|1214|1213.6|1213|1212.4|9393
1643617270000|2022-01-31 08:21:10|1213.8|1213.2|1213.6|1213|1214|1213.8|1213.4|1212.8|1907
1643617280000|2022-01-31 08:21:20|1213.4|1212.8|1212.6|1212|1213.4|1213|1212.2|1211.6|495
1643617290000|2022-01-31 08:21:30|1212.4|1212.2|1210.8|1210.4|1212.6|1212.2|1210.8|1210.2|18404
1643617300000|2022-01-31 08:21:40|1210.6|1210.2|1210.8|1210|1211.2|1210.6|1210.2|1210|2757
1643617310000|2022-01-31 08:21:50|1210.2|1210.2|1210.6|1210.2|1210.8|1210.6|1210.2|1210|860
1643617320000|2022-01-31 08:22:00|1210.8|1210|1211.2|1210.4|1211.2|1211|1210.6|1210|3427
1643617330000|2022-01-31 08:22:10|1210.6|1210.2|1211|1210.4|1211.2|1210.4|1210.6|1210.2|2500
1643617340000|2022-01-31 08:22:20|1210.8|1210.8|1211|1210.6|1211|1210.8|1210.8|1210.2|5707
1643617350000|2022-01-31 08:22:30|1210.8|1210.4|1211|1210.6|1211|1210.8|1210.6|1210.2|1665
1643617360000|2022-01-31 08:22:40|1210.8|1210.8|1211.4|1210.8|1211.4|1210.8|1210.6|1210|3219
1643617370000|2022-01-31 08:22:50|1211.6|1211.2|1214.4|1213.8|1214.6|1213.8|1211.6|1210.8|4178
1643617380000|2022-01-31 08:23:00|1214.2|1213.6|1215.6|1214.6|1215.6|1214.6|1213.6|1213.2|3703
1643617390000|2022-01-31 08:23:10|1215.4|1215|1214.6|1214|1215.4|1215|1214.2|1214|3714
1643617400000|2022-01-31 08:23:20|1214.2|1214.4|1214.2|1213.6|1214.2|1214.4|1214|1213.4|2455
1643617410000|2022-01-31 08:23:30|1214.4|1213.8|1215.2|1214.6|1215.4|1214.6|1214.4|1213.8|1447
1643617420000|2022-01-31 08:23:40|1215|1214.2|1214.2|1213.8|1215|1214.2|1214|1213.6|3620
1643617430000|2022-01-31 08:23:50|1214.4|1214|1214.8|1214|1214.8|1214.4|1214.2|1213.8|1360
1643617440000|2022-01-31 08:24:00|1214.4|1214.2|1215.6|1215|1215.6|1215|1214.4|1213.8|702
1643617450000|2022-01-31 08:24:10|1215.2|1215.2|1214.4|1214|1215.6|1215.2|1214.2|1213.8|6578
1643617460000|2022-01-31 08:24:20||1214.2||1214||1214.2||1214|809
1643617470000|2022-01-31 08:24:30|1214.2|1213.8|1213.4|1212.8|1214.2|1213.8|1212.2|1211.6|5012
1643617480000|2022-01-31 08:24:40|1213.6|1213|1213.6|1213|1213.6|1213.2|1213.6|1213|0
1643617490000|2022-01-31 08:24:50|1213.2|1213.2|1213.6|1213.2|1214|1213.6|1213.2|1213|16
1643617500000|2022-01-31 08:25:00|1213.4|1213|1213.4|1213|1213.6|1213.2|1213|1212.4|2800
1643617510000|2022-01-31 08:25:10|1213.6|1213.2|1214|1213.2|1214|1213.4|1213.6|1212.8|1550
1643617520000|2022-01-31 08:25:20|1213.6|1213.4|1213.8|1213.4|1214|1213.6|1213.6|1213.2|0
1643617530000|2022-01-31 08:25:30|1214|1213.6|1215|1214.4|1215.2|1214.8|1214|1213.6|3699
1643617540000|2022-01-31 08:25:40|1214.8|1214.2|1214|1213.8|1214.8|1214.4|1214|1213.6|386
1643617550000|2022-01-31 08:25:50|1214.2|1213.6|1213.8|1213.4|1214.4|1213.6|1213.6|1213.2|982
1643617560000|2022-01-31 08:26:00|1213.6|1213.2|1213.6|1213|1213.6|1213.4|1213.2|1212.6|975
1643617570000|2022-01-31 08:26:10|1213.8|1213.2|1214.4|1214|1214.4|1214|1213.8|1213.2|7014
1643617580000|2022-01-31 08:26:20|1214.2|1214.2|1214.6|1214.2|1215|1214.4|1214.2|1214.2|660
1643617590000|2022-01-31 08:26:30|1214.8|1214.4|1215.2|1214.8|1215.2|1214.8|1214.8|1214.4|3673
1643617600000|2022-01-31 08:26:40|1215|1215|1216|1215.4|1216|1215.8|1215|1215|4803
1643617610000|2022-01-31 08:26:50|1215.8|1215.2|1215.4|1214.8|1215.8|1215.4|1215|1214.6|14332
1643617620000|2022-01-31 08:27:00|1215.2|1215|1215.4|1215|1215.4|1215|1215|1214.8|900
1643617630000|2022-01-31 08:27:10|1215.2|1214.8|1215|1214.6|1215.2|1214.8|1214.8|1214.4|11560
1643617640000|2022-01-31 08:27:20|1214.8|1214.4|1214.4|1213.8|1215|1214.4|1214.4|1213.8|3378
1643617650000|2022-01-31 08:27:30|1214.6|1214|1215|1214.6|1215|1214.6|1214.6|1214|6145
1643617660000|2022-01-31 08:27:40|1214.8|1214.4|1215.2|1214.8|1215.4|1215|1214.8|1214.4|2780
1643617670000|2022-01-31 08:27:50|1214.8|1214.6|1215.4|1214.8|1215.4|1215|1214.8|1214.4|0
1643617680000|2022-01-31 08:28:00|1215|1214.6|1214.8|1214.6|1215|1214.8|1214.6|1214.4|2769
1643617690000|2022-01-31 08:28:10|1214.6|1214.4|1213.6|1213|1215|1214.6|1213.6|1213|7694
1643617700000|2022-01-31 08:28:20|1213.4|1212.8|1213.8|1213.2|1214.2|1213.4|1212.8|1212.6|2510
1643617710000|2022-01-31 08:28:30|1213.6|1213|1213.8|1213.2|1213.8|1213.2|1213.6|1213|0
1643617720000|2022-01-31 08:28:40|1214|1213.6|1214.4|1214|1214.6|1214|1214|1213.6|11615
1643617730000|2022-01-31 08:28:50|1214.2|1213.8|1214|1213.4|1214.4|1213.8|1213.6|1213.2|5691
1643617740000|2022-01-31 08:29:00|1214.2|1213.6|1214.2|1213.8|1214.4|1213.8|1214.2|1213.4|0
1643617750000|2022-01-31 08:29:10|1214|1213.6|1214.2|1213.8|1214.2|1213.8|1213.6|1213.2|625
1643617760000|2022-01-31 08:29:20|1214|1213.6|1213.4|1212.8|1214.2|1213.8|1213.2|1212.6|2628
1643617770000|2022-01-31 08:29:30|1213.6|1213|1212.2|1211.8|1213.6|1213.2|1212.2|1211.8|12510
1643617780000|2022-01-31 08:29:40|1212|1211.6|1212|1211.6|1212.4|1212|1211.8|1211.2|8333
1643617790000|2022-01-31 08:29:50|1211.8|1211.8|1211.6|1211.2|1212|1211.8|1211.2|1210.6|4634
1643617800000|2022-01-31 08:30:00|1211.8|1211|1212|1211.4|1212|1211.4|1211.6|1211|671
1643617810000|2022-01-31 08:30:10|1211.6|1211.2|1212|1211.6|1212|1211.6|1211.6|1211|4031
1643617820000|2022-01-31 08:30:20|1212.2|1211.8|1213.6|1213.2|1213.6|1213.2|1212.2|1211.6|7846
1643617830000|2022-01-31 08:30:30|1213.4|1213|1214.4|1213.8|1214.4|1213.8|1213.4|1213|3874
1643617840000|2022-01-31 08:30:40|1214.2|1214|1214.8|1214.2|1214.8|1214.4|1214.2|1213.6|16335
1643617850000|2022-01-31 08:30:50|1215.2|1214.6|1215.4|1214.8|1215.6|1214.8|1215.2|1214.2|1780
1643617860000|2022-01-31 08:31:00|1215.2|1214.6|1215.6|1215|1215.6|1215|1215|1214.6|2794
1643617870000|2022-01-31 08:31:10|1215.4|1215.2|1215.6|1215.2|1215.8|1215.4|1215.2|1214.8|7675
1643617880000|2022-01-31 08:31:20|1215.4|1215|1215.4|1214.8|1215.6|1215|1215.2|1214.8|2433
1643617890000|2022-01-31 08:31:30|1215|1214.6|1215|1214.6|1215.4|1214.8|1214.4|1213.8|9605
1643617900000|2022-01-31 08:31:40|1214.8|1214.4|1215|1214.4|1215|1214.4|1214.8|1214.2|1083
1643617910000|2022-01-31 08:31:50||1214.6||1214.6||1214.6||1214.6|0
1643617920000|2022-01-31 08:32:00|1214.8|1214.4|1214.6|1214|1215|1214.4|1214.2|1213.6|4164
1643617930000|2022-01-31 08:32:10|1214.4|1214.4|1214.6|1214.2|1215|1214.6|1214.4|1214|4055
1643617940000|2022-01-31 08:32:20|1214.8|1214.4|1215.4|1214.8|1215.4|1214.8|1214.8|1214.4|675
1643617950000|2022-01-31 08:32:30|1215.2|1214.6|1214.8|1214.4|1215.4|1215|1214.8|1214.4|0
1643617960000|2022-01-31 08:32:40|1215||1214.8||1215||1214.8||0
1643617970000|2022-01-31 08:32:50|1214.6|1214.2|1214.6|1214.2|1214.6|1214.4|1214.4|1213.6|1034
1643617980000|2022-01-31 08:33:00|1214.8|1214.4|1215.4|1214.8|1215.4|1214.8|1214.8|1214.4|967
1643617990000|2022-01-31 08:33:10|1215|1215|1215.6|1215.4|1215.8|1215.4|1215|1215|907
1643618000000|2022-01-31 08:33:20|1215.4|1215.2|1215.2|1214.8|1215.4|1215.2|1214.8|1214.6|3280
1643618010000|2022-01-31 08:33:30|1215.4|1215|1215|1214.8|1215.6|1215.2|1215|1214.6|21000
1643618020000|2022-01-31 08:33:40||1214.6||1214.6||1214.6||1214.6|1063
1643618030000|2022-01-31 08:33:50|1215.2|1214.8|1215.4|1215|1215.4|1215|1215.2|1214.8|836
1643618040000|2022-01-31 08:34:00|1215.2|1214.8|1216.2|1215.8|1216.8|1216.4|1215.2|1214.8|39902
1643618050000|2022-01-31 08:34:10|1216|1215.4|1216|1215.6|1216.2|1215.8|1215.6|1215|2540
1643618060000|2022-01-31 08:34:20|1215.8|1215.4|1216.6|1216.4|1216.6|1216.4|1215.8|1215.2|977
1643618070000|2022-01-31 08:34:30|1216.8|1216.6|1216.2|1215.6|1216.8|1216.6|1216|1215.6|6989
1643618080000|2022-01-31 08:34:40|1216|1215.8|1216.2|1215.6|1216.2|1215.8|1216|1215.6|0
1643618090000|2022-01-31 08:34:50|1216|1215.8|1216|1215.6|1216.2|1215.8|1216|1215.6|1403
1643618100000|2022-01-31 08:35:00|1215.8|1215.4|1214.8|1214.2|1215.8|1215.4|1214.4|1214|4175
1643618110000|2022-01-31 08:35:10|1214.6|1214.6|1214.8|1214.6|1215.2|1214.8|1214.6|1214.4|18993
1643618120000|2022-01-31 08:35:20|1214.6|1214.4|1214.8|1214.6|1214.8|1214.6|1214.6|1214.4|929
1643618130000|2022-01-31 08:35:30|1215|1214.8|1215|1214.4|1215.2|1214.8|1214.8|1214.4|4909
1643618140000|2022-01-31 08:35:40|1215.2|1214.6|1215.2|1215|1215.2|1215|1215.2|1214.6|777
1643618150000|2022-01-31 08:35:50|1215|1214.2|1215.6|1215.4|1216|1215.4|1214.8|1214|28013
1643618160000|2022-01-31 08:36:00|1215.8|1215.6|1216.2|1215.6|1216.4|1216|1215.8|1215.4|5858
1643618170000|2022-01-31 08:36:10|1216|1215.4|1216.4|1216|1216.4|1216|1215.6|1215.4|6148
1643618180000|2022-01-31 08:36:20|1216.6|1216.2|1216.8|1216.4|1217|1216.4|1216.6|1216.2|626
1643618190000|2022-01-31 08:36:30|1216.6||1216.6||1216.6||1216.6||0
1643618200000|2022-01-31 08:36:40|1216.8|1216.6|1218.2|1217.8|1218.2|1217.8|1216.8|1216.6|29947
1643618210000|2022-01-31 08:36:50|1218|1217.6|1217.4|1217|1218|1217.6|1217.4|1217|5998
1643618220000|2022-01-31 08:37:00|1217.2|1217.2|1217.8|1217.6|1217.8|1217.6|1217.2|1217|1874
1643618230000|2022-01-31 08:37:10|1217.6|1217.4|1217.8|1217.4|1217.8|1217.4|1217.6|1217.4|2481
1643618250000|2022-01-31 08:37:30|1217.6|1217.6|1217.8|1217.6|1217.8|1217.6|1217.6|1217.4|5204
1643618260000|2022-01-31 08:37:40|1217.6|1217.4|1218|1217.6|1218|1217.6|1217.6|1217.4|2829
1643618270000|2022-01-31 08:37:50|1217.8|1217.4|1217.8|1217.6|1218|1217.6|1217.8|1217.4|2647
1643618280000|2022-01-31 08:38:00|1217.6|1217.4|1217.8|1217.4|1217.8|1217.4|1217.6|1217.4|0
1643618290000|2022-01-31 08:38:10|1218|1217.6|1217.8|1217.4|1218|1217.8|1217.8|1217.4|1070
1643618300000|2022-01-31 08:38:20|1218|1217.6|1218|1217.6|1218|1217.6|1218|1217.6|165
1643618310000|2022-01-31 08:38:30|1217.8||1217.8||1217.8||1217.8||0
1643618320000|2022-01-31 08:38:40|1218|1217.8|1218.4|1218|1218.4|1218.2|1218|1217.8|29152
1643618330000|2022-01-31 08:38:50|1218.2|1217.8|1218.4|1218|1218.4|1218.2|1218|1217.6|6134
1643618340000|2022-01-31 08:39:00|1218.2|1217.8|1217.8|1217.4|1218.2|1218|1217.8|1217.4|7673
1643618350000|2022-01-31 08:39:10|1218|1217.6|1218.2|1218|1218.2|1218|1218|1217.6|2276
1643618360000|2022-01-31 08:39:20|1218.4|1217.8|1218.2|1217.6|1218.4|1218|1218|1217.6|5739
1643618370000|2022-01-31 08:39:30|1218|1217.8|1217.6|1217.2|1218.4|1218|1217.6|1217.2|6417
1643618380000|2022-01-31 08:39:40|1217.8|1217.4|1217.8|1217.4|1218|1217.4|1217.6|1217.4|500
1643618390000|2022-01-31 08:39:50|1217.6|1217.2|1218|1217.6|1218|1217.8|1217.6|1217.2|1645
1643618400000|2022-01-31 08:40:00|1217.8|1217.4|1217.8|1217.4|1218|1217.4|1217.8|1217.4|1283
1643618410000|2022-01-31 08:40:10|1217.6|1217.2|1217.8|1217.2|1217.8|1217.4|1217.4|1217|5444
1643618420000|2022-01-31 08:40:20|1218|1217.4|1218|1217.6|1218|1217.6|1218|1217.4|1606
1643618430000|2022-01-31 08:40:30|1218.2|1217.8|1218.2|1217.8|1218.2|1217.8|1218|1217.8|5000
1643618440000|2022-01-31 08:40:40|1218|1217.6|1218|1217.8|1218.2|1217.8|1218|1217.6|4903
1643618450000|2022-01-31 08:40:50|1218.2|1218|1218.6|1218.4|1218.8|1218.6|1218.2|1218|25174
1643618460000|2022-01-31 08:41:00||1218.2||1218.2||1218.4||1218.2|2300
1643618470000|2022-01-31 08:41:10|1218.4|1218|1218.2|1217.8|1218.4|1218.2|1218|1217.8|8643
1643618480000|2022-01-31 08:41:20|1218.4|1218|1218.4|1218|1218.4|1218|1218.4|1218|869
1643618490000|2022-01-31 08:41:30|1218.2||1218.4||1218.4||1218.2||419
1643618500000|2022-01-31 08:41:40|1218.2|1217.8|1218.6|1218.2|1218.6|1218.2|1218.2|1217.8|7649
1643618520000|2022-01-31 08:42:00|1218.8|1218.4|1219.2|1218.8|1219.6|1219|1218.8|1218.4|58665
1643618530000|2022-01-31 08:42:10|1219|1218.6|1219|1218.6|1219|1218.6|1218.2|1217.8|13660
1643618540000|2022-01-31 08:42:20|1218.8|1218.4|1219.2|1218.6|1219.4|1219|1218.8|1218.4|4218
1643618550000|2022-01-31 08:42:30|1219|1218.4|1218.8|1218.2|1219|1218.6|1218.6|1218.2|4252
1643618560000|2022-01-31 08:42:40|1219|1218.4|1219|1218.4|1219|1218.6|1219|1218.4|1082
1643618570000|2022-01-31 08:42:50|1218.8|1218.6|1219.6|1219.4|1219.6|1219.4|1218.8|1218.4|3806
1643618580000|2022-01-31 08:43:00|1219.8|1219.2|1219.6|1219.4|1219.8|1219.4|1219.4|1219|15642
1643618590000|2022-01-31 08:43:10||1219.2||1219.2||1219.2||1219|0
1643618600000|2022-01-31 08:43:20||1219.4||1219.2||1219.4||1219.2|0
1643618610000|2022-01-31 08:43:30|1219.2|1219.4|1218.6|1218.2|1219.2|1219.4|1218.6|1218.2|13434
1643618620000|2022-01-31 08:43:40|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|0
1643618630000|2022-01-31 08:43:50|1218.6|1218.2|1218.2|1217.8|1218.8|1218.2|1218.2|1217.8|3530
1643618640000|2022-01-31 08:44:00|1218.4|1218|1219|1218.6|1219|1218.6|1218.2|1217.8|4860
1643618650000|2022-01-31 08:44:10|1218.8|1218.4|1218.8|1218.4|1219|1218.6|1218.4|1218.2|1769
1643618660000|2022-01-31 08:44:20|1219|1218.6|1219.2|1218.8|1219.4|1219|1219|1218.4|8395
1643618670000|2022-01-31 08:44:30|1218.8|1218.6|1219|1218.6|1219|1218.8|1218.8|1218.4|20892
1643618690000|2022-01-31 08:44:50|1219.2|1218.8|1219.4|1219|1219.6|1219.2|1219.2|1218.6|6236
1643618700000|2022-01-31 08:45:00|1219.6|1219.2|1219|1218.6|1219.6|1219.2|1218.8|1218.4|1530
1643618710000|2022-01-31 08:45:10|1218.8|1218.4|1219.8|1219.4|1220|1219.6|1218.8|1218.2|51964
1643618720000|2022-01-31 08:45:20|1220|1219.6|1219|1218.8|1220|1219.8|1218.8|1218.2|18528
1643618730000|2022-01-31 08:45:30|1219.2|1218.6|1219|1218.6|1219.4|1219.2|1219|1218.6|6588
1643618740000|2022-01-31 08:45:40|1219.2|1218.8|1219.2|1218.8|1219.2|1219|1219|1218.8|1734
1643618750000|2022-01-31 08:45:50|1219|1218.6|1218.6|1218.2|1219|1218.6|1218.6|1218.2|939
1643618760000|2022-01-31 08:46:00|1218.8|1218.4|1218.6|1218.2|1218.8|1218.4|1218.6|1218.2|1919
1643618770000|2022-01-31 08:46:10|1218.4|1218|1218.2|1218|1218.4|1218|1218|1217.6|4120
1643618780000|2022-01-31 08:46:20|1218.4|1218.2|1218.6|1218.2|1218.6|1218.2|1218.4|1218|420
1643618790000|2022-01-31 08:46:30|1218.8|1218.4|1218.8|1218.4|1219|1218.6|1218.6|1218.2|4504
1643618800000|2022-01-31 08:46:40|1218.4|1218.6|1218.4|1218|1218.8|1218.6|1218.4|1218|9374
1643618810000|2022-01-31 08:46:50|1218.6|1218.2|1218.6|1218.2|1218.8|1218.4|1218.4|1218|1921
1643618820000|2022-01-31 08:47:00|1218.4|1218|1219|1218.6|1219|1218.6|1218.4|1218|2434
1643618830000|2022-01-31 08:47:10|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.2|100
1643618840000|2022-01-31 08:47:20|1218.6|1218.2|1218.6|1218.2|1218.8|1218.2|1218.6|1218.2|0
1643618850000|2022-01-31 08:47:30|1218.8|1218.4|1218.8|1218.4|1219|1218.6|1218.6|1218.2|1619
1643618870000|2022-01-31 08:47:50|1219|1218.6|1219|1218.6|1219|1218.8|1218.8|1218.4|4934
1643618880000|2022-01-31 08:48:00|1219.2|1218.8|1219.6|1219.2|1219.6|1219.2|1219.2|1218.8|1413
1643618890000|2022-01-31 08:48:10|1219.4|1219.4|1219.4|1219.2|1219.4|1219.4|1219.2|1218.8|17060
1643618900000|2022-01-31 08:48:20|1219.2|1219|1219.4|1219.2|1219.4|1219.2|1219.2|1218.8|4342
1643618910000|2022-01-31 08:48:30|1219.6|1219.4|1219.8|1219.4|1220|1219.6|1219.6|1219.4|25701
1643618920000|2022-01-31 08:48:40|1219.6||1219.8||1219.8||1219.6||0
1643618930000|2022-01-31 08:48:50|1219.6|1219.2|1219|1218.6|1219.8|1219.4|1218.8|1218.6|23042
1643618940000|2022-01-31 08:49:00|1218.8|1218.4|1218.6|1218.4|1219.4|1219|1218.6|1218.4|27418
1643618950000|2022-01-31 08:49:10|1218.4|1218.2|1218.6|1218.2|1218.8|1218.6|1218.4|1218|8768
1643618960000|2022-01-31 08:49:20|1218.4|1218|1218.2|1217.8|1218.4|1218|1218|1217.6|10342
1643618970000|2022-01-31 08:49:30|1218|1218|1217.4|1217|1218|1218|1217.4|1217|8113
1643618980000|2022-01-31 08:49:40|1217.6|1217.2|1217.8|1217.4|1217.8|1217.4|1217.4|1217.2|2617
1643618990000|2022-01-31 08:49:50|1218|1217.6|1218.2|1218|1218.2|1218|1217.8|1217.6|1093
1643619000000|2022-01-31 08:50:00|1218.4|1218.2|1218.6|1218.4|1218.6|1218.4|1218.4|1217.8|1954
1643619010000|2022-01-31 08:50:10|1218.8|1218.6|1219.6|1219.2|1220|1219.6|1218.8|1218.4|21509
1643619020000|2022-01-31 08:50:20|1219.4|1219.4|1219.8|1219.4|1219.8|1219.4|1219.4|1219|7527
1643619030000|2022-01-31 08:50:30|1219.4|1219.2|1219.8|1219.6|1220|1219.8|1219.4|1219.2|11891
1643619040000|2022-01-31 08:50:40|1220|1219.8|1219.8|1219.6|1220|1219.8|1219.8|1219.6|2895
1643619050000|2022-01-31 08:50:50|1219.6|1219.4|1219.6|1219.4|1219.8|1219.4|1219.6|1219.4|3207
1643619060000|2022-01-31 08:51:00|1219.4|1219.2|1219.6|1219.4|1219.6|1219.4|1219.2|1219|6567
1643619070000|2022-01-31 08:51:10|1219.8|1219.2|1219.4|1218.8|1219.8|1219.4|1219|1218.6|2141
1643619080000|2022-01-31 08:51:20|1219.2|1219|1219.8|1219.4|1219.8|1219.6|1219.2|1218.8|11366
1643619090000|2022-01-31 08:51:30|1220|1219.6|1219.8|1219.6|1220|1219.6|1219.8|1219.4|6254
1643619100000|2022-01-31 08:51:40|1220|1219.8|1221.2|1220.8|1221.8|1221.4|1219.8|1219.6|177728
1643619110000|2022-01-31 08:51:50|1221|1221|1221.6|1221.2|1221.6|1221.4|1221|1220.6|4624
1643619120000|2022-01-31 08:52:00|1221.8|1221.4|1221.8|1221.6|1222|1221.8|1221.4|1221.2|18564
1643619130000|2022-01-31 08:52:10|1222|1221.4|1221.8|1221.6|1222|1221.8|1221.8|1221.4|11844
1643619140000|2022-01-31 08:52:20||1221.4||1221.4||1221.4||1221.4|2400
1643619150000|2022-01-31 08:52:30|1221.6|1221.6|1223|1222.8|1224|1223.6|1221.6|1221.6|122817
1643619160000|2022-01-31 08:52:40|1222.8|1222.6|1222.4|1221.8|1223|1222.8|1222.2|1221.8|21323
1643619170000|2022-01-31 08:52:50|1222|1222|1222.6|1222.2|1223|1222.6|1222|1221.6|29202
1643619180000|2022-01-31 08:53:00|1222.8|1222.4|1222.8|1222.4|1223.2|1222.6|1222.6|1222.4|2016
1643619190000|2022-01-31 08:53:10|1223|1222.6|1223.6|1223|1223.6|1223|1222.8|1222.4|5441
1643619200000|2022-01-31 08:53:20|1223.4|1223.2|1223.8|1223.2|1224|1223.8|1223.4|1223.2|6317
1643619210000|2022-01-31 08:53:30|1224|1223.4|1224.4|1224.2|1224.4|1224.2|1224|1223.4|3451
1643619220000|2022-01-31 08:53:40|1224.6|1224.4|1224.6|1224.4|1225|1224.6|1224.6|1224.2|11151
1643619230000|2022-01-31 08:53:50|1224.8|1224.6|1224.8|1224.6|1224.8|1224.6|1224.8|1224.6|28213
1643619240000|2022-01-31 08:54:00|1225||1224.8||1225||1224.8||5060
1643619250000|2022-01-31 08:54:10|1225|1224.8|1224.8|1224.6|1225|1224.8|1224.8|1224.6|3599
1643619260000|2022-01-31 08:54:20|1224.6|1224.4|1224.8|1224.6|1224.8|1224.6|1224.4|1224|19984
1643619270000|2022-01-31 08:54:30|1225|1224.4|1224.8|1224.6|1225|1224.6|1224.8|1224.4|12303
1643619280000|2022-01-31 08:54:40|1225|1224.8|1224.8|1224.6|1225|1224.8|1224.8|1224.4|4936
1643619290000|2022-01-31 08:54:50|1224.6|1224.4|1224.6|1224.4|1224.6|1224.4|1224.6|1224.4|1680
1643619300000|2022-01-31 08:55:00|1224.8|1224.6|1226.2|1226|1226.4|1226|1224.8|1224.4|173519
1643619310000|2022-01-31 08:55:10|1226|1225.8|1226.2|1226|1226.2|1226|1226|1225.6|3325
1643619320000|2022-01-31 08:55:20|1226|1225.8|1225|1224.8|1226.2|1226|1225|1224.6|11033
1643619330000|2022-01-31 08:55:30|1224.8|1224.6|1225|1224.8|1225.4|1224.8|1224.8|1224.6|5000
1643619340000|2022-01-31 08:55:40|1224.8|1224.6|1225.4|1225|1225.4|1225.2|1224.8|1224.6|8407
1643619350000|2022-01-31 08:55:50|1225.6|1225.2|1226.4|1226|1226.8|1226.2|1225.4|1225|3538
1643619360000|2022-01-31 08:56:00|1226|1225.8|1226.6|1226.4|1226.6|1226.4|1225.8|1225.4|2942
1643619370000|2022-01-31 08:56:10|1226.8|1226.6|1226.8|1226.6|1227|1226.6|1226.8|1226.4|5216
1643619380000|2022-01-31 08:56:20|1226.6|1226.4|1226.4|1226.2|1226.8|1226.6|1226.4|1226|1493
1643619390000|2022-01-31 08:56:30|1226.6|1226.4|1227|1226.4|1227|1226.4|1226.4|1226.2|1101
1643619400000|2022-01-31 08:56:40|1226.8||1226.8||1226.8||1226.8||0
1643619410000|2022-01-31 08:56:50|1226.6|1226.2|1227|1226.6|1227|1226.8|1226.4|1226.2|2180
1643619420000|2022-01-31 08:57:00|1226.8|1226.8|1226.8|1226.2|1227.2|1227|1226.4|1226.2|18530
1643619430000|2022-01-31 08:57:10|1226.6|1226|1227.6|1227.2|1227.6|1227.2|1226.4|1226|18082
1643619440000|2022-01-31 08:57:20|1227.4|1227|1227.6|1227.2|1227.8|1227.2|1227|1226.6|2463
1643619450000|2022-01-31 08:57:30|1227.8|1227.4|1227.8|1227|1227.8|1227.4|1227|1226.8|4166
1643619460000|2022-01-31 08:57:40|1227.6|1227.2|1228|1227.6|1228|1227.6|1227.6|1227.2|50
1643619470000|2022-01-31 08:57:50|1227.8|1227.4|1227.2|1226.8|1228|1227.6|1227|1226.6|3508
1643619480000|2022-01-31 08:58:00|1227|1226.6|1227.2|1226.8|1227.2|1226.8|1227|1226.6|0
1643619490000|2022-01-31 08:58:10|1227.4|1227|1227.2|1226.6|1227.8|1227.4|1227.2|1226.6|5681
1643619500000|2022-01-31 08:58:20|1227|1226.4|1226.4|1226|1227|1226.4|1226.4|1226|6660
1643619510000|2022-01-31 08:58:30|1226.6|1226.2|1226|1225.6|1226.8|1226.6|1226|1225.6|40775
1643619520000|2022-01-31 08:58:40|1225.8|1225.4|1226.2|1225.8|1226.4|1226|1225.8|1225.2|3265
1643619530000|2022-01-31 08:58:50|1226.4|1225.6|1226.4|1226|1226.4|1226|1226.2|1225.6|2933
1643619540000|2022-01-31 08:59:00|1226.6|1226.2|1226.4|1226|1227|1226.4|1226.4|1225.8|3235
1643619550000|2022-01-31 08:59:10|1226.6|1226.2|1227|1226.6|1227.4|1227|1226.4|1226|1595
1643619560000|2022-01-31 08:59:20|1227.2|1226.8|1226.8|1226.4|1227.4|1227|1226.6|1226.2|4321
1643619570000|2022-01-31 08:59:30|1227|1226.6|1226.6|1226.2|1227|1226.6|1226.4|1226.2|4544
1643619580000|2022-01-31 08:59:40|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.8|1226.4|2905
1643619590000|2022-01-31 08:59:50|1226.8|1226.4|1227|1226.4|1227|1226.6|1226.8|1226.4|183
1643619600000|2022-01-31 09:00:00|1226.8|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.4|0
1643619610000|2022-01-31 09:00:10|1226.8|1226.4|1227.4|1227|1227.4|1227|1226.6|1226.4|10170
1643619620000|2022-01-31 09:00:20|1227.2|1226.8|1227|1226.8|1227.2|1226.8|1227|1226.6|2594
1643619630000|2022-01-31 09:00:30|1227.2|1226.6|1227.8|1227.4|1227.8|1227.4|1227|1226.6|2949
1643619640000|2022-01-31 09:00:40|1228|1227.6|1228|1227.6|1228|1227.6|1228|1227.4|614
1643619650000|2022-01-31 09:00:50||1227.8||1227.6||1227.8||1227.6|0
1643619660000|2022-01-31 09:01:00|1228.2|1227.8|1228.8|1228.4|1228.8|1228.4|1228.2|1227.6|29081
1643619670000|2022-01-31 09:01:10|1228.6|1228.6|1228.6|1228.4|1228.8|1228.6|1228.6|1228|9914
1643619680000|2022-01-31 09:01:20|1228.8|1228.6|1229|1228.6|1229.2|1229|1228.8|1228.6|14793
1643619690000|2022-01-31 09:01:30|1229.2|1228.8|1229.2|1228.8|1229.2|1228.8|1228.8|1228.4|9071
1643619700000|2022-01-31 09:01:40|1229|1229|1229.2|1229|1229.2|1229|1229|1229|533
1643619710000|2022-01-31 09:01:50|1229.4|1229.2|1229.4|1229|1229.4|1229.2|1229.2|1229|3999
1643619720000|2022-01-31 09:02:00|1229.2|1229.2|1229.4|1229.2|1229.4|1229.2|1229.2|1229|8361
1643619730000|2022-01-31 09:02:10|1229.2|1229|1229.4|1229|1229.6|1229.2|1229.2|1229|14840
1643619740000|2022-01-31 09:02:20|1229.2|1228.8|1228.8|1228.4|1229.2|1228.8|1228.6|1228.2|4907
1643619750000|2022-01-31 09:02:30|1228.6|1228.2|1228|1227.6|1228.6|1228.2|1227.6|1227.2|4602
1643619760000|2022-01-31 09:02:40|1227.8|1227.4|1227.4|1226.8|1228.2|1227.8|1227.2|1226.8|4212
1643619770000|2022-01-31 09:02:50|1227.2|1226.6|1227|1226.6|1227.2|1226.8|1226.6|1226.4|1000
1643619780000|2022-01-31 09:03:00|1227.2|1226.8|1227|1226.6|1227.8|1227.4|1227|1226.4|5016
1643619790000|2022-01-31 09:03:10|1226.8|1226.4|1226.8|1226.2|1227|1226.4|1226.8|1226|0
1643619800000|2022-01-31 09:03:20|1226.6|1226|1226.6|1226.2|1226.8|1226.2|1226.2|1225.8|6624
1643619810000|2022-01-31 09:03:30|1226.4|1226.4|1226.6|1226.2|1226.6|1226.4|1226.4|1226.2|0
1643619820000|2022-01-31 09:03:40|1226.4|1226|1225.8|1225.4|1226.4|1226|1225.6|1225.2|3555
1643619830000|2022-01-31 09:03:50|1226|1225.6|1226|1225.8|1226|1225.8|1226|1225.6|3694
1643619840000|2022-01-31 09:04:00|1226.4|1226|1226.4|1226.2|1226.4|1226.2|1226|1225.8|1494
1643619850000|2022-01-31 09:04:10|1226.6|1226.4|1226.4|1226|1226.8|1226.6|1226.2|1226|5768
1643619860000|2022-01-31 09:04:20|1226.6|1226.2|1226.6|1226.2|1226.6|1226.4|1226.4|1226.2|1869
1643619870000|2022-01-31 09:04:30|1226.4|1226|1226.6|1226.4|1226.6|1226.4|1226.2|1225.8|4337
1643619880000|2022-01-31 09:04:40|1226.8|1226.6|1227.4|1227|1227.4|1227|1226.8|1226.4|6960
1643619890000|2022-01-31 09:04:50|1227.2|1226.8|1225.8|1225.4|1227.2|1226.8|1225.8|1225.4|2855
1643619900000|2022-01-31 09:05:00|1226|1225.6|1226.6|1226|1227|1226.4|1226|1225.6|1678
1643619910000|2022-01-31 09:05:10|1226.4|1226.2|1225.2|1224.6|1226.4|1226.2|1225|1224.6|1662
1643619920000|2022-01-31 09:05:20|1225|1224.8|1224|1223.6|1225.2|1224.8|1224|1223.6|13369
1643619930000|2022-01-31 09:05:30|1223.8|1223.8|1223|1222.8|1224|1223.8|1222.8|1222.4|10593
1643619940000|2022-01-31 09:05:40|1223.2|1222.6|1222.6|1222.2|1223.2|1222.6|1222.2|1221.8|2820
1643619950000|2022-01-31 09:05:50|1222.4|1222|1222.4|1222|1222.4|1222.2|1221.8|1221.4|9516
1643619960000|2022-01-31 09:06:00|1222.6|1222.2|1222|1221.6|1223|1222.6|1222|1221.6|10080
1643619970000|2022-01-31 09:06:10|1221.8|1221.4|1221.8|1221.4|1222|1221.6|1221.6|1221.2|9606
1643619980000|2022-01-31 09:06:20|1222|1221.6|1222|1221.6|1222.2|1221.6|1221.6|1221.4|1737
1643619990000|2022-01-31 09:06:30|1221.8|1221.4|1222.2|1221.8|1222.2|1222|1221.6|1221.4|3069
1643620000000|2022-01-31 09:06:40|1222.4|1222|1223.4|1223|1224|1223.6|1222|1221.6|18638
1643620010000|2022-01-31 09:06:50|1223.6|1223.2|1223.2|1222.8|1223.8|1223.4|1223.2|1222.8|3482
1643620020000|2022-01-31 09:07:00|1223|1222.6|1222.6|1222.2|1223|1222.6|1222.4|1221.8|9441
1643620030000|2022-01-31 09:07:10|1222.4|1222|1223|1222.6|1223|1222.6|1222.4|1222|1112
1643620040000|2022-01-31 09:07:20|1222.8|1222.4|1223|1222.6|1223|1222.6|1222.6|1222.2|3975
1643620050000|2022-01-31 09:07:30|1222.8|1222.4|1222.8|1222.2|1223|1222.6|1222.6|1222|6778
1643620060000|2022-01-31 09:07:40|1223|1222.4|1223.2|1222.8|1223.2|1222.8|1222.6|1222.2|651
1643620070000|2022-01-31 09:07:50|1223.4|1223|1224.2|1223.6|1224.4|1224|1223.4|1222.8|8418
1643620080000|2022-01-31 09:08:00|1224|1223.8|1225|1224.6|1225.2|1224.8|1224|1223.6|0
1643620090000|2022-01-31 09:08:10|1225.2|1224.8|1225|1224.6|1225.6|1225|1225|1224.4|1460
1643620100000|2022-01-31 09:08:20|1225.2|1224.4|1225.4|1225|1225.6|1225.2|1225.2|1224.4|1434
1643620110000|2022-01-31 09:08:30|1225.6|1224.8|1225|1224.6|1225.6|1225|1225|1224.6|4749
1643620120000|2022-01-31 09:08:40|1225.2|1224.4|1225.2|1224.8|1225.2|1224.8|1225|1224.4|0
1643620130000|2022-01-31 09:08:50|1225.4|1225|1225.4|1225|1225.4|1225|1225.2|1225|1377
1643620140000|2022-01-31 09:09:00|1225.6|1225.2|1225.4|1225|1225.8|1225.2|1225.4|1225|616
1643620150000|2022-01-31 09:09:10|1225.2|1224.8|1225.2|1224.6|1225.4|1224.8|1225|1224.4|4099
1643620160000|2022-01-31 09:09:20|1225|1224.4|1225|1224.6|1225.4|1224.8|1224.8|1224.4|1076
1643620170000|2022-01-31 09:09:30|1225.2|1224.4|1225.2|1224.8|1225.2|1225|1225.2|1224.4|2723
1643620180000|2022-01-31 09:09:40|1225.4|1225|1225.2|1224.8|1225.4|1225|1225|1224.6|1554
1643620190000|2022-01-31 09:09:50|1225|1224.6|1225|1224.8|1225|1224.8|1224.4|1224|12373
1643620200000|2022-01-31 09:10:00|1225.2|1225|1224.8|1224.4|1225.4|1225.2|1224.8|1224.4|3696
1643620210000|2022-01-31 09:10:10|1225|1224.2|1224.8|1224.2|1225|1224.6|1224.2|1224|1347
1643620220000|2022-01-31 09:10:20|1224.6|1224|1224.6|1224.2|1224.6|1224.2|1224.4|1223.8|3000
1643620230000|2022-01-31 09:10:30|1224.8|1224.4|1224.8|1224.2|1224.8|1224.4|1224.6|1224.2|0
1643620240000|2022-01-31 09:10:40|1224.6|1224|1224.4|1224|1224.6|1224.2|1224.4|1224|1024
1643620250000|2022-01-31 09:10:50|1224.2||1224.4||1224.6||1224.2||0
1643620260000|2022-01-31 09:11:00|1224.2|1223.8|1224.2|1223.6|1224.2|1223.8|1223.6|1223.2|3693
1643620270000|2022-01-31 09:11:10|1224|1223.8|1223|1222.6|1224|1223.8|1222.8|1222.6|7503
1643620280000|2022-01-31 09:11:20|1223.2|1222.8|1223.8|1223.4|1223.8|1223.4|1223.2|1222.8|2269
1643620290000|2022-01-31 09:11:30|1223.6|1223.6|1224|1223.4|1224.2|1223.6|1223.6|1223.4|940
1643620300000|2022-01-31 09:11:40|1224.2|1223.6|1224.2|1223.8|1224.2|1223.8|1223.8|1223.6|1414
1643620310000|2022-01-31 09:11:50|1224.4|1223.6|1224.4|1224|1224.6|1224.2|1224.4|1223.6|918
1643620320000|2022-01-31 09:12:00|1224.2|1223.8|1224.8|1224.4|1224.8|1224.4|1224|1223.8|1298
1643620330000|2022-01-31 09:12:10|1225|1224.6|1225.2|1224.6|1225.6|1225.2|1225|1224.6|7696
1643620340000|2022-01-31 09:12:20|1225|1224.8|1225|1224.6|1225.2|1225|1225|1224.6|3754
1643620350000|2022-01-31 09:12:30|1224.8|1224.8|1225.2|1224.8|1225.2|1225|1224.8|1224.6|2794
1643620360000|2022-01-31 09:12:40|1225|1224.6|1225|1224.6|1225.2|1224.8|1224.8|1224.4|6012
1643620370000|2022-01-31 09:12:50|1224.8|1224.4|1223.8|1223.4|1224.8|1224.4|1223.8|1223.4|4714
1643620380000|2022-01-31 09:13:00|1224|1223.6|1224|1223.6|1224|1223.6|1223.8|1223.4|240
1643620390000|2022-01-31 09:13:10|1224.2|1223.8|1224.2|1224|1224.4|1224|1224.2|1223.8|2845
1643620400000|2022-01-31 09:13:20|1224.4|1224.2|1224.6|1224.2|1224.6|1224.4|1224.4|1224|100
1643620410000|2022-01-31 09:13:30|1224.4|1224.4|1225|1224.6|1225|1224.6|1224.4|1224.2|1643
1643620420000|2022-01-31 09:13:40|1224.8|1224.4|1224.8|1224.4|1224.8|1224.6|1224.8|1224.4|316
1643620430000|2022-01-31 09:13:50|1225|1224.6|1224|1223.8|1225|1224.6|1224|1223.4|10462
1643620440000|2022-01-31 09:14:00|1224.2|1223.6|1224.2|1223.8|1224.4|1224|1224|1223.6|0
1643620450000|2022-01-31 09:14:10|1224.4|1224|1225|1224.6|1225.2|1224.8|1224.4|1224|1454
1643620460000|2022-01-31 09:14:20|1224.8|1224.4|1225.2|1224.8|1225.2|1224.8|1224.6|1224.2|2170
1643620470000|2022-01-31 09:14:30|1225|1224.6|1225.6|1225.4|1225.8|1225.4|1225|1224.6|11129
1643620480000|2022-01-31 09:14:40|1225.8|1225.2|1226|1225.6|1226|1225.6|1225.4|1225|3389
1643620490000|2022-01-31 09:14:50|1226.2|1225.8|1226.4|1226|1226.6|1226.2|1226.2|1225.8|1930
1643620500000|2022-01-31 09:15:00|1226.2|1225.8|1226.6|1226.2|1226.6|1226.2|1226|1225.6|4953
1643620510000|2022-01-31 09:15:10|1226.4|1226|1226|1225.4|1226.6|1226|1225.6|1225.4|3217
1643620520000|2022-01-31 09:15:20|1225.8|1225.6|1225.2|1224.6|1226|1225.6|1225|1224.6|11749
1643620530000|2022-01-31 09:15:30|1225|1225|1224.2|1223.8|1225.2|1225|1223.8|1223.4|12950
1643620540000|2022-01-31 09:15:40|1224.4|1224|1224.2|1223.8|1224.4|1224|1224|1223.6|5561
1643620550000|2022-01-31 09:15:50|1224.4|1224|1224.8|1224.2|1224.8|1224.4|1224.2|1223.6|417
1643620560000|2022-01-31 09:16:00|1224.6|1224|1224.2|1224|1224.6|1224.2|1224.2|1223.8|5902
1643620570000|2022-01-31 09:16:10|1224.4|1224.2|1224.6|1224|1224.6|1224.4|1224.4|1224|1937
1643620580000|2022-01-31 09:16:20|1224.4|1224.2|1224.4|1223.8|1224.6|1224.2|1224|1223.8|2218
1643620590000|2022-01-31 09:16:30|1224.2|1224|1224.4|1224|1224.4|1224|1224.2|1224|500
1643620600000|2022-01-31 09:16:40|1225.2|1225|1224.2|1223.8|1225.2|1225|1223.8|1223.6|48134
1643620610000|2022-01-31 09:16:50|1224|1223.6|1223.8|1223.2|1224.2|1223.6|1223.6|1223.2|3548
1643620620000|2022-01-31 09:17:00|1223.6|1223.4|1223.4|1223|1223.6|1223.4|1223.4|1223|437
1643620630000|2022-01-31 09:17:10|1223.6|1223.2|1223.4|1223|1223.8|1223.2|1223.4|1223|581
1643620640000|2022-01-31 09:17:20|1223.2|1222.8|1222.8|1222.4|1223.4|1222.8|1222.6|1222|2060
1643620650000|2022-01-31 09:17:30|1222.6|1222.2|1223.4|1223|1223.4|1223|1222.4|1221.8|16725
1643620660000|2022-01-31 09:17:40|1223.2|1222.8|1223.2|1222.8|1223.6|1223|1223.2|1222.6|3790
1643620670000|2022-01-31 09:17:50|1223|1222.6|1223.2|1222.8|1223.2|1222.8|1222.8|1222.6|608
1643620680000|2022-01-31 09:18:00|1223|1223|1223.8|1223.4|1223.8|1223.4|1223|1223|1824
1643620690000|2022-01-31 09:18:10|1224|1223.6|1223.6|1223|1224|1223.6|1223.6|1223|0
1643620700000|2022-01-31 09:18:20|1223|1223.2|1223.4|1223|1223.6|1223.2|1223|1222.8|15263
1643620710000|2022-01-31 09:18:30|1223.6|1223.2|1223.6|1223.4|1223.8|1223.4|1223.4|1223|0
1643620720000|2022-01-31 09:18:40|1223.8|1223.2|1224|1223.4|1224|1223.6|1223.8|1223.2|161
1643620730000|2022-01-31 09:18:50|1224.2|1223.6|1224.6|1224.2|1224.6|1224.2|1224|1223.6|1269
1643620740000|2022-01-31 09:19:00|1224.4|1224|1224.4|1224|1224.4|1224.2|1224|1223.8|1125
1643620750000|2022-01-31 09:19:10|1224.2|1223.8|1223.8|1223.4|1224.2|1224|1223.6|1223|40410
1643620760000|2022-01-31 09:19:20|1224|1223.6|1223.8|1223.4|1224.2|1223.8|1223.8|1223.4|681
1643620770000|2022-01-31 09:19:30|1223.6||1223.8||1223.8||1223.6||50
1643620780000|2022-01-31 09:19:40|1224|1223.6|1224.2|1223.6|1224.4|1223.8|1224|1223.6|13
1643620790000|2022-01-31 09:19:50|1224|1223.4|1224|1223.4|1224|1223.4|1223.8|1223.4|853
1643620800000|2022-01-31 09:20:00|1223.8||1223.8||1224||1223.6||50
1643620810000|2022-01-31 09:20:10|1224|1223.6|1224.6|1224.2|1224.6|1224.2|1224|1223.4|917
1643620820000|2022-01-31 09:20:20|1224.8|1224.4|1225|1224.4|1225|1224.6|1224.8|1224.4|417
1643620830000|2022-01-31 09:20:30||1224.6||1224.8||1224.8||1224.4|0
1643620840000|2022-01-31 09:20:40|1224.8|1224.6|1224.8|1224.4|1224.8|1224.8|1224.8|1224.4|2108
1643620850000|2022-01-31 09:20:50|1224.6|1224.6|1225|1224.4|1225|1224.6|1224.4|1223.8|8441
1643620860000|2022-01-31 09:21:00|1225.2|1224.6|1225.4|1225|1225.4|1225|1225.2|1224.4|1920
1643620870000|2022-01-31 09:21:10||1225.2||1225.2||1225.2||1225.2|0
1643620880000|2022-01-31 09:21:20|1225.6|1225.4|1226|1225.8|1226|1225.8|1225.6|1225.4|2276
1643620890000|2022-01-31 09:21:30|1226.2|1226|1225.2|1225|1226.8|1226.2|1225.2|1225|2818
1643620900000|2022-01-31 09:21:40|1225|1224.6|1225|1224.4|1225.2|1224.8|1224.8|1224.2|998
1643620910000|2022-01-31 09:21:50|1225.2|1224.6|1225.6|1225.2|1225.6|1225.2|1225.2|1224.6|0
1643620920000|2022-01-31 09:22:00|1225.4|1225|1225.6|1225|1225.6|1225.2|1225.4|1224.8|150
1643620930000|2022-01-31 09:22:10|1225.2|1225.2|1225.6|1225.2|1225.6|1225.2|1225.2|1225|13
1643620940000|2022-01-31 09:22:20|1225.4|1225|1225.4|1225.2|1225.6|1225.2|1225.4|1225|0
1643620950000|2022-01-31 09:22:30|1225.6|1225|1225.6|1225.4|1225.6|1225.4|1225.6|1225|2348
1643620970000|2022-01-31 09:22:50|1225.4|1225.2|1225.6|1225.2|1225.6|1225.4|1225.4|1225|2166
1643620980000|2022-01-31 09:23:00|1225.4|1225|1226.4|1225.8|1226.4|1226|1224.8|1224.4|10339
1643620990000|2022-01-31 09:23:10|1226.2|1225.6|1226.2|1225.6|1226.2|1225.8|1225.6|1225|971
1643621000000|2022-01-31 09:23:20|1226|1225.8|1226|1225.8|1226|1225.8|1226|1225.6|0
1643621020000|2022-01-31 09:23:40|1225.8|1225.6|1226.4|1226|1226.6|1226|1225.8|1225.6|8003
1643621030000|2022-01-31 09:23:50|1226.6|1226.2|1226.8|1226.4|1226.8|1226.6|1226.6|1226|3438
1643621040000|2022-01-31 09:24:00|1226.6||1226.8||1226.8||1226.6||0
1643621050000|2022-01-31 09:24:10|1227|1226.6|1227.4|1227|1227.4|1227|1226.8|1226.4|4816
1643621060000|2022-01-31 09:24:20|1227.6|1227.2|1227.6|1227.2|1227.8|1227.4|1227.4|1227|628
1643621070000|2022-01-31 09:24:30|1227.8|1227.4|1228|1227.6|1228|1227.6|1227.6|1227.4|1454
1643621080000|2022-01-31 09:24:40|1227.8|1227.4|1228|1227.6|1228|1227.6|1227.8|1227.4|0
1643621090000|2022-01-31 09:24:50|1227.8|1227.4|1228|1227.6|1228|1227.6|1227.8|1227.4|1026
1643621100000|2022-01-31 09:25:00|1227.8|1227.4|1227.8|1227.4|1228|1227.6|1227.6|1227.4|2305
1643621110000|2022-01-31 09:25:10|1227.6||1227.6||1227.8||1227.6||416
1643621120000|2022-01-31 09:25:20|1227.4|1227.2|1227.4|1227.2|1227.6|1227.4|1227.4|1227|3036
1643621130000|2022-01-31 09:25:30|1227.6|1227.4|1228|1227.6|1228|1227.6|1227.4|1227.4|786
1643621140000|2022-01-31 09:25:40|1227.8|1227.4|1227.8|1227.6|1228|1227.8|1227.8|1227.4|7855
1643621150000|2022-01-31 09:25:50|1228.4|1227.8|1228|1227.6|1228.4|1227.8|1228|1227.6|14455
1643621160000|2022-01-31 09:26:00|1227.8|1227.4|1227.6|1227.4|1228|1227.4|1227.6|1227.2|2684
1643621170000|2022-01-31 09:26:10|1227.8|1227.6|1228|1227.6|1228|1227.6|1227.8|1227.6|1428
1643621180000|2022-01-31 09:26:20|1227.8||1228||1228||1227.8||1307
1643621190000|2022-01-31 09:26:30|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|1227.6|1227.4|779
1643621200000|2022-01-31 09:26:40|1227.6|1227.2|1226.6|1226.2|1227.6|1227.2|1226.4|1226|16516
1643621210000|2022-01-31 09:26:50|1226.4|1226|1226.4|1226|1226.4|1226|1226.2|1226|1489
1643621220000|2022-01-31 09:27:00|1226.2|1226.2|1226.4|1226|1226.6|1226.2|1226.2|1226|21
1643621240000|2022-01-31 09:27:20||1226.2||1226.2||1226.2||1226|0
1643621250000|2022-01-31 09:27:30|1226.6|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.2|43
1643621260000|2022-01-31 09:27:40|1227|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.4|230
1643621270000|2022-01-31 09:27:50|1226.8|1226.4|1226.8|1226.4|1226.8|1226.6|1226.8|1226.4|2152
1643621280000|2022-01-31 09:28:00|1227|1226.6|1227|1226.6|1227|1226.6|1226.8|1226.6|500
1643621290000|2022-01-31 09:28:10|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.6|2044
1643621300000|2022-01-31 09:28:20|1227|1226.6|1225.8|1225.4|1227|1226.6|1225.8|1225.4|22017
1643621310000|2022-01-31 09:28:30|1225.6|1225.2|1225.8|1225.2|1225.8|1225.4|1225.4|1225|0
1643621320000|2022-01-31 09:28:40|1225.6|1225|1225.8|1225.2|1225.8|1225.4|1225.4|1225|676
1643621330000|2022-01-31 09:28:50|1225.6|1225.4|1225.8|1225.2|1226|1225.6|1225.4|1225|2524
1643621340000|2022-01-31 09:29:00|1225.6|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|0
1643621350000|2022-01-31 09:29:10|1225.8|1225.4|1226|1225.6|1226.2|1225.6|1225.6|1225.4|0
1643621360000|2022-01-31 09:29:20|1225.8|1225.4|1226.2|1225.6|1226.4|1225.8|1225.8|1225.4|100
1643621370000|2022-01-31 09:29:30|1226|1225.4|1226|1225.4|1226|1225.6|1225.8|1225.4|1027
1643621380000|2022-01-31 09:29:40|1225.8|1225.6|1226|1225.6|1226|1225.6|1225.8|1225.4|0
1643621390000|2022-01-31 09:29:50|1226.2|1225.4|1226.2|1225.6|1226.6|1226.2|1226.2|1225.4|800
1643621400000|2022-01-31 09:30:00|1226.4|1225.8|1226.6|1226|1226.8|1226.2|1226.2|1225.6|4987
1643621410000|2022-01-31 09:30:10|1226.4|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226|2995
1643621420000|2022-01-31 09:30:20||1226.4||1226.4||1226.4||1226.4|0
1643621430000|2022-01-31 09:30:30|1226.8||1226.8||1226.8||1226.8||96
1643621440000|2022-01-31 09:30:40|1226.4|1226.2|1226.4|1225.8|1226.8|1226.2|1226.2|1225.8|2216
1643621450000|2022-01-31 09:30:50|1226.2|1225.6|1226.6|1226.2|1226.6|1226.2|1226.2|1225.6|28
1643621460000|2022-01-31 09:31:00|1226.4||1226.6||1226.6||1226.4||0
1643621470000|2022-01-31 09:31:10|1226.4|1226|1226.4|1226|1226.4|1226|1226.2|1225.8|1504
1643621480000|2022-01-31 09:31:20|1226.6|1226.2|1226.4|1226|1226.6|1226.2|1226.2|1226|422
1643621490000|2022-01-31 09:31:30|1226.2|1225.8|1226.2|1226|1226.2|1226|1226|1225.6|1111
1643621500000|2022-01-31 09:31:40|1226.4|1225.8|1226.2|1225.6|1226.4|1225.8|1225.8|1225.2|1554
1643621510000|2022-01-31 09:31:50|1226|1225.8|1226|1225.4|1226|1225.8|1225.6|1225.2|5531
1643621520000|2022-01-31 09:32:00|1225.8|1225.6|1225.4|1225|1225.8|1225.6|1225.4|1225|2347
1643621530000|2022-01-31 09:32:10|1225.6|1225.2|1225.4|1225.2|1225.6|1225.2|1225.4|1225|0
1643621540000|2022-01-31 09:32:20|1225.6|1225|1225.8|1225.2|1225.8|1225.4|1225.4|1225|0
1643621550000|2022-01-31 09:32:30|1225.6|1225|1224.6|1224|1225.6|1225.2|1224.4|1224|5306
1643621560000|2022-01-31 09:32:40|1224.4|1224.2|1224.6|1224.2|1224.6|1224.2|1224.4|1224|0
1643621570000|2022-01-31 09:32:50|1224.4|1224|1223.8|1223.4|1224.6|1224|1223.6|1223|1845
1643621580000|2022-01-31 09:33:00|1223.6|1223.2|1223.8|1223.4|1223.8|1223.6|1223.6|1223.2|0
1643621590000|2022-01-31 09:33:10|1223.6|1223.2|1223.8|1223.4|1223.8|1223.4|1223.6|1223.2|0
1643621600000|2022-01-31 09:33:20||1223.6||1223.6||1223.6||1223.4|0
1643621610000|2022-01-31 09:33:30|1224|1223.8|1224|1223.8|1224.2|1223.8|1224|1223.6|2914
1643621620000|2022-01-31 09:33:40|1224.2|1224|1224|1223.8|1224.4|1224|1224|1223.8|2895
1643621630000|2022-01-31 09:33:50|1223.8|1223.6|1224|1223.6|1224|1223.8|1223.8|1223.6|1983
1643621640000|2022-01-31 09:34:00|1224.2|1223.8|1224.6|1224.2|1224.6|1224.2|1224.2|1223.6|3376
1643621650000|2022-01-31 09:34:10|1224.8|1224.4|1224.6|1224|1224.8|1224.4|1224.4|1223.8|500
1643621660000|2022-01-31 09:34:20|1224.4|1223.8|1224.4|1223.8|1224.6|1224|1224.2|1223.8|0
1643621670000|2022-01-31 09:34:30|1224.6|1224|1224.6|1224.2|1224.6|1224.2|1224.6|1223.8|0
1643621680000|2022-01-31 09:34:40|1224.8|1224.4|1225|1224.6|1225|1224.6|1224.8|1224.4|210
1643621690000|2022-01-31 09:34:50|1224.8|1224.4|1225|1224.6|1225|1224.6|1224.8|1224.4|100
1643621700000|2022-01-31 09:35:00|1224.8|1224.8|1225.2|1224.8|1225.2|1224.8|1224.8|1224.6|0
1643621710000|2022-01-31 09:35:10|1225.4|1225|1226.2|1225.8|1226.4|1225.8|1225.2|1224.8|2423
1643621720000|2022-01-31 09:35:20|1226.4|1225.6|1226.4|1226|1226.4|1226|1226|1225.6|2000
1643621730000|2022-01-31 09:35:30|1226.6|1226.2|1226.6|1226.2|1226.8|1226.2|1226.6|1226|0
1643621740000|2022-01-31 09:35:40|1226.8|1226.4|1226.4|1226.2|1226.8|1226.4|1226.4|1226.2|0
1643621750000|2022-01-31 09:35:50|1226.6|1226|1226.4|1226|1226.6|1226.2|1226.2|1226|3642
1643621760000|2022-01-31 09:36:00|1226.6|1226.2|1226.6|1226|1226.6|1226.2|1226.6|1226|0
1643621770000|2022-01-31 09:36:10|1226.4|1225.8|1226|1225.6|1226.4|1226|1225.8|1225.4|1740
1643621780000|2022-01-31 09:36:20|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226|1225.6|1183
1643621790000|2022-01-31 09:36:30|1226|1225.6|1226|1225.6|1226.2|1225.8|1226|1225.6|1855
1643621800000|2022-01-31 09:36:40|1225.8|1225.4|1225.4|1225|1225.8|1225.4|1225.2|1224.8|2743
1643621810000|2022-01-31 09:36:50|1225.2|1224.8|1224.4|1224.2|1225.2|1224.8|1224.4|1224.2|8990
1643621820000|2022-01-31 09:37:00|1224.2|1224|1224|1223.6|1224.2|1224|1223.8|1223.4|3084
1643621830000|2022-01-31 09:37:10|1223.8|1223.4|1223.6|1223.4|1224|1223.4|1223.6|1223.4|30
1643621840000|2022-01-31 09:37:20|1223.8|1223.6|1225|1224.4|1225|1224.4|1223.8|1223.6|1573
1643621850000|2022-01-31 09:37:30|1224.8|1224.2|1224.6|1224.2|1224.8|1224.4|1224.4|1224.2|2125
1643621860000|2022-01-31 09:37:40|1224.4||1224.6||1224.6||1224.4||0
1643621870000|2022-01-31 09:37:50|1224.4|1224|1224|1223.4|1224.4|1224|1224|1223.4|3589
1643621880000|2022-01-31 09:38:00|1223.8|1223.2|1223.4|1222.8|1223.8|1223.2|1223.2|1222.8|2046
1643621890000|2022-01-31 09:38:10|1223.6|1223|1223.4|1223|1223.8|1223.2|1223.4|1222.8|1672
1643621900000|2022-01-31 09:38:20||1222.8||1223||1223||1222.8|0
1643621910000|2022-01-31 09:38:30|1223.2|1222.8|1223|1222.6|1223.4|1222.8|1222.8|1222.4|7047
1643621920000|2022-01-31 09:38:40|1222.8|1222.4|1222.6|1222.2|1222.8|1222.6|1222.6|1222.2|3578
1643621930000|2022-01-31 09:38:50|1222.8|1222|1222.8|1222.6|1222.8|1222.6|1222.8|1222|0
1643621940000|2022-01-31 09:39:00|1223|1222.8|1223.2|1222.8|1223.2|1222.8|1223|1222.8|513
1643621950000|2022-01-31 09:39:10|1223|1222.6|1223|1222.6|1223.2|1222.6|1223|1222.6|860
1643621960000|2022-01-31 09:39:20|1223.2|1222.4|1222.6|1222.2|1223.2|1222.4|1222.6|1222.2|2962
1643621970000|2022-01-31 09:39:30|1222.8|1222|1222.6|1222.2|1222.8|1222.4|1222.4|1222|0
1643621980000|2022-01-31 09:39:40|1222.4|1222|1222.8|1222.4|1223|1222.4|1222.2|1221.8|1046
1643621990000|2022-01-31 09:39:50|1223|1222.6|1223.4|1223|1223.4|1223|1223|1222.6|200
1643622000000|2022-01-31 09:40:00|1223.6||1223.2||1223.6||1223.2||564
1643622010000|2022-01-31 09:40:10|1223.4|1222.8|1223|1222.6|1223.4|1222.8|1223|1222.6|1627
1643622020000|2022-01-31 09:40:20|1222.8||1222.8||1223||1222.8||0
1643622030000|2022-01-31 09:40:30|1222.6|1222.4|1222.8|1222.4|1222.8|1222.6|1222.6|1222.2|831
1643622040000|2022-01-31 09:40:40|1222.6|1222.2|1221.8|1221.4|1222.8|1222.2|1221.4|1221|18797
1643622050000|2022-01-31 09:40:50|1222|1221.6|1221.4|1221.2|1222|1221.6|1221.4|1221.2|3224
1643622060000|2022-01-31 09:41:00|1221.6|1221|1221.2|1220.6|1221.6|1221|1221.2|1220.6|2040
1643622070000|2022-01-31 09:41:10|1221|1220.4|1221.6|1221.2|1221.6|1221.2|1221|1220.4|1413
1643622080000|2022-01-31 09:41:20|1221.8|1221|1221.4|1220.6|1221.8|1221|1221.2|1220.6|0
1643622090000|2022-01-31 09:41:30|1221.2|1220.8|1221|1220.4|1221.2|1220.8|1220.8|1220.4|0
1643622100000|2022-01-31 09:41:40||1220.6||1220.6||1220.6||1220.4|0
1643622110000|2022-01-31 09:41:50|1221.2|1220.8|1221.2|1220.6|1221.2|1220.8|1221|1220.6|0
1643622120000|2022-01-31 09:42:00|1221.4|1220.8|1220.8|1220.6|1221.4|1221|1220.8|1220.4|4273
1643622130000|2022-01-31 09:42:10|1221|1220.2|1221|1220.4|1221.2|1220.6|1220.8|1220.2|89
1643622140000|2022-01-31 09:42:20|1220.8|1220.2|1221|1220.4|1221.2|1220.8|1220.8|1220.2|1113
1643622150000|2022-01-31 09:42:30|1220.8|1220.8|1221.2|1221|1221.2|1221|1220.8|1220.8|0
1643622160000|2022-01-31 09:42:40|1221.4|1221.2|1221.6|1221|1222|1221.6|1221.2|1221|24153
1643622170000|2022-01-31 09:42:50|1221.4|1221.2|1221.6|1221.2|1221.6|1221.2|1221.4|1221.2|0
1643622180000|2022-01-31 09:43:00|1221.4|1221|1222|1221.8|1222|1221.8|1221.2|1221|2357
1643622190000|2022-01-31 09:43:10|1222.2|1222|1222.4|1222|1222.6|1222.2|1222|1221.8|7048
1643622200000|2022-01-31 09:43:20|1222.2|1221.8|1222.4|1222|1222.4|1222|1222.2|1221.8|1349
1643622210000|2022-01-31 09:43:30|1222.2|1221.8|1222.4|1222|1222.4|1222|1222|1221.8|87
1643622220000|2022-01-31 09:43:40|1222.6|1222.2|1222.6|1222|1222.6|1222.4|1222.4|1222|1931
1643622230000|2022-01-31 09:43:50|1222.8|1222.2|1222.4|1222|1223|1222.4|1222.4|1221.8|2610
1643622240000|2022-01-31 09:44:00|1222.6|1221.8|1222.2|1221.8|1222.6|1222|1222.2|1221.8|1359
1643622250000|2022-01-31 09:44:10|1222|1221.6|1221.2|1221|1222|1221.8|1221.2|1221|7368
1643622260000|2022-01-31 09:44:20|1221|1220.8|1220.8|1220.4|1221|1220.8|1220.8|1220.4|2877
1643622270000|2022-01-31 09:44:30|1221|1220.2|1220.2|1219.6|1221|1220.4|1220|1219.4|19435
1643622280000|2022-01-31 09:44:40|1220|1219.8|1219.8|1219.6|1220.2|1220|1219.8|1219.6|2413
1643622290000|2022-01-31 09:44:50||1219.4||1219.4||1219.4||1219.4|141
1643622300000|2022-01-31 09:45:00|1220|1219.8|1220.4|1220|1220.6|1220|1220|1219.6|1847
1643622310000|2022-01-31 09:45:10|1220.2||1220.6||1220.6||1220.2||444
1643622320000|2022-01-31 09:45:20|1220.4|1219.8|1220.2|1219.8|1220.6|1219.8|1220.2|1219.8|803
1643622330000|2022-01-31 09:45:30|1220|1220|1220.2|1219.6|1220.4|1220.2|1219.8|1219.4|16294
1643622340000|2022-01-31 09:45:40|1220.4|1219.8|1220.2|1219.6|1220.4|1220|1220.2|1219.6|970
1643622350000|2022-01-31 09:45:50|1220|1219.8|1219.2|1218.8|1220.2|1219.8|1219|1218.8|13965
1643622360000|2022-01-31 09:46:00|1219.4|1218.6|1219|1218.6|1219.4|1218.6|1218.8|1218.4|3085
1643622370000|2022-01-31 09:46:10||1218.8||1218.8||1218.8||1218.8|2000
1643622380000|2022-01-31 09:46:20|1219.2|1218.6|1219|1218.6|1219.2|1218.8|1218.8|1218.4|475
1643622390000|2022-01-31 09:46:30|1219.2|1218.4|1219.8|1219.2|1219.8|1219.2|1219.2|1218.4|710
1643622400000|2022-01-31 09:46:40|1219.6||1219.4||1219.6||1219.4||0
1643622410000|2022-01-31 09:46:50|1219.6|1219.4|1220.2|1219.6|1220.2|1219.8|1219.6|1219.2|3245
1643622420000|2022-01-31 09:47:00|1220|1219.4|1220|1219.8|1220.2|1219.8|1219.8|1219.2|0
1643622430000|2022-01-31 09:47:10|1220.2|1220|1220.6|1220|1220.6|1220.2|1220.2|1219.8|677
1643622440000|2022-01-31 09:47:20|1220.8|1220.2|1221|1220.6|1221.2|1220.6|1220.8|1220.2|2682
1643622450000|2022-01-31 09:47:30|1221.2||1221.2||1221.2||1221.2||0
1643622460000|2022-01-31 09:47:40|1221.4|1220.8|1221.2|1220.8|1221.4|1220.8|1221.2|1220.8|0
1643622470000|2022-01-31 09:47:50|1221.4|1221|1221.2|1220.8|1221.4|1221|1221|1220.6|925
1643622480000|2022-01-31 09:48:00|1221|1220.6|1220.4|1220|1221|1220.8|1220.4|1220|4481
1643622490000|2022-01-31 09:48:10|1220.2|1220.2|1220.2|1220|1220.2|1220.2|1220.2|1219.8|6950
1643622500000|2022-01-31 09:48:20|1220.4|1220.2|1221|1220.4|1221|1220.4|1220.4|1220.2|48
1643622510000|2022-01-31 09:48:30|1220.8|1220.2|1220.2|1219.8|1221|1220.2|1220.2|1219.8|2975
1643622520000|2022-01-31 09:48:40|1220.4|1219.6|1220.2|1219.6|1220.4|1219.8|1220|1219.6|0
1643622530000|2022-01-31 09:48:50|1220|1219.8|1219.4|1219|1220.2|1219.8|1219.4|1219|325
1643622540000|2022-01-31 09:49:00|1219.2|1218.8|1219|1218.6|1219.6|1219|1218.8|1218.4|1229
1643622550000|2022-01-31 09:49:10|1219.2|1218.8|1219.2|1218.6|1219.2|1218.8|1219|1218.6|0
1643622560000|2022-01-31 09:49:20|1219||1219||1219.2||1219||0
1643622570000|2022-01-31 09:49:30|1219.2|1218.8|1219|1218.8|1219.4|1218.8|1219|1218.6|421
1643622580000|2022-01-31 09:49:40|1219.2|1218.6|1219|1218.6|1219.2|1218.6|1218.8|1218.6|0
1643622590000|2022-01-31 09:49:50|1219.2||1219||1219.2||1218.8||0
1643622600000|2022-01-31 09:50:00|1218.8|1218.4|1218.8|1218.4|1219.2|1218.6|1218.6|1218.2|2504
1643622620000|2022-01-31 09:50:20|1218.6|1218.2|1218.4|1218|1218.6|1218.2|1218.4|1217.8|1442
1643622630000|2022-01-31 09:50:30||1218.2||1218||1218.2||1218|0
1643622640000|2022-01-31 09:50:40|1218.2|1218.2|1218.4|1218|1218.8|1218.4|1218.2|1218|15
1643622650000|2022-01-31 09:50:50|1218.6|1218.2|1218.6|1218|1218.8|1218.2|1218.6|1218|0
1643622660000|2022-01-31 09:51:00|1218.4|1217.8|1218|1217.6|1218.4|1217.8|1218|1217.4|1518
1643622670000|2022-01-31 09:51:10|1218.2|1217.4|1218.2|1217.8|1218.2|1218|1217.8|1217.2|467
1643622680000|2022-01-31 09:51:20|||||||||2640
1643622690000|2022-01-31 09:51:30|1218|1217.6|1218.2|1217.6|1218.2|1217.6|1217.8|1217.4|8302
1643622700000|2022-01-31 09:51:40|1218|1217.8|1218|1217.6|1218|1217.8|1218|1217.6|0
1643622710000|2022-01-31 09:51:50||1217.8||1217.8||1217.8||1217.6|0
1643622720000|2022-01-31 09:52:00|1218.2||1218.4||1218.4||1218.2||2106
1643622730000|2022-01-31 09:52:10|1218.2||1218||1218.4||1218||0
1643622740000|2022-01-31 09:52:20|1217.8|1217.6|1217.2|1216.8|1218|1217.6|1217|1216.4|23620
1643622750000|2022-01-31 09:52:30|1217.4|1216.6|1217|1216.6|1217.4|1216.6|1217|1216.4|52
1643622760000|2022-01-31 09:52:40|1217.2|1216.4|1217|1216.6|1217.4|1216.8|1216.8|1216.4|420
1643622770000|2022-01-31 09:52:50|1216.8|1216.4|1216.8|1216.4|1217|1216.4|1216.8|1216.4|31
1643622780000|2022-01-31 09:53:00|1216.6|1216.2|1215.8|1215.4|1216.8|1216.2|1215.8|1215.4|9921
1643622790000|2022-01-31 09:53:10|1216|1215.6|1216.4|1215.8|1216.4|1216|1215.6|1215.4|2375
1643622800000|2022-01-31 09:53:20|1216.2|1216|1216.4|1216|1216.6|1216|1216.2|1216|920
1643622820000|2022-01-31 09:53:40|1216.6|1216.2|1216.6|1216|1216.6|1216.2|1216.6|1216|1279
1643622830000|2022-01-31 09:53:50|1216.4|1215.8|1216|1215.6|1216.4|1215.8|1215.8|1215.4|8400
1643622840000|2022-01-31 09:54:00|1216.2|1215.8|1216.2|1215.8|1216.2|1216|1216.2|1215.8|0
1643622850000|2022-01-31 09:54:10|1216.4|1216|1216.4|1215.8|1216.6|1216.2|1216.2|1215.8|5290
1643622860000|2022-01-31 09:54:20|1216.2|1215.6|1216|1215.6|1216.4|1215.6|1215.8|1215.4|2113
1643622870000|2022-01-31 09:54:30|1216.2|1216|1216.4|1216|1216.6|1216.4|1216.2|1216|25855
1643622880000|2022-01-31 09:54:40|1216.2|1216.2|1216.4|1216.2|1216.4|1216.2|1216.2|1216|18623
1643622890000|2022-01-31 09:54:50|1216.6|1216.4|1216.8|1216.4|1217|1216.6|1216.6|1216.4|6727
1643622900000|2022-01-31 09:55:00|1217|1216.6|1216.2|1215.8|1217|1216.6|1216|1215.6|88712
1643622910000|2022-01-31 09:55:10|1216|1215.6|1216.6|1216|1216.8|1216.4|1216|1215.6|16998
1643622920000|2022-01-31 09:55:20|1216.8|1216.2|1217.2|1217|1217.2|1217|1216.6|1216|8612
1643622930000|2022-01-31 09:55:30|1217.4|1217.2|1217.6|1217.4|1217.6|1217.4|1217.4|1217|4920
1643622940000|2022-01-31 09:55:40|1217.8|1217.2|1217.8|1217.4|1217.8|1217.4|1217.8|1217|3359
1643622950000|2022-01-31 09:55:50|1218|1217.6|1218|1217.8|1218.2|1217.8|1218|1217.6|1470
1643622960000|2022-01-31 09:56:00|1217.8|1217.6|1217.2|1217|1217.8|1217.6|1217.2|1217|6177
1643622970000|2022-01-31 09:56:10|1217.4|1216.8|1217.2|1216.6|1217.4|1216.8|1216.8|1216.4|1325
1643622980000|2022-01-31 09:56:20|1217|1216.8|1217.4|1217|1217.4|1217|1217|1216.8|0
1643622990000|2022-01-31 09:56:30||1216.8||1217||1217||1216.8|0
1643623000000|2022-01-31 09:56:40||1217.2||1217.2||1217.2||1217.2|0
1643623010000|2022-01-31 09:56:50|1217.6|1217.4|1217.4|1217.2|1217.8|1217.4|1217.4|1217.2|2962
1643623020000|2022-01-31 09:57:00|1217.6|1217.4|1217.6|1217.4|1217.8|1217.4|1217.6|1217.4|448
1643623030000|2022-01-31 09:57:10||1217.2||1217.2||1217.2||1217.2|0
1643623040000|2022-01-31 09:57:20|1217.4|1217|1217.4|1217|1217.4|1217.2|1217.2|1216.8|4613
1643623050000|2022-01-31 09:57:30|1217.2|1217.2|1217.6|1217.2|1217.6|1217.2|1217.2|1217|6842
1643623060000|2022-01-31 09:57:40|1217.8|1217.4|1217.8|1217.4|1217.8|1217.6|1217.8|1217.4|1442
1643623070000|2022-01-31 09:57:50|1218|1217.6|1218|1217.6|1218|1217.6|1218|1217.4|749
1643623080000|2022-01-31 09:58:00|1217.8|1217.8|1218.2|1217.8|1218.2|1218|1217.8|1217.8|1584
1643623100000|2022-01-31 09:58:20|1218|1217.6|1218|1217.6|1218|1217.6|1217.8|1217.4|3260
1643623110000|2022-01-31 09:58:30|1217.8||1217.8||1218||1217.8||1671
1643623120000|2022-01-31 09:58:40|1218|1217.8|1217.8|1217.6|1218|1217.8|1217.8|1217.6|53227
1643623130000|2022-01-31 09:58:50|1218|1217.8|1218|1217.8|1218.2|1217.8|1218|1217.8|50081
1643623140000|2022-01-31 09:59:00|1217.8|1217.6|1218|1217.8|1218|1217.8|1217.8|1217.6|6442
1643623150000|2022-01-31 09:59:10|1217.8|1217.6|1218|1217.6|1218|1217.8|1217.8|1217.6|329
1643623160000|2022-01-31 09:59:20||1217.8||1217.8||1217.8||1217.6|0
1643623170000|2022-01-31 09:59:30|1218.2|1218|1218.2|1218|1218.4|1218.2|1218.2|1218|1902
1643623180000|2022-01-31 09:59:40|1218.4|1218.2|1218.4|1218.2|1218.4|1218.2|1218.4|1218|108
1643623190000|2022-01-31 09:59:50|1219|1218|1219.8|1219.4|1219.8|1219.4|1219|1218|9957
1643623200000|2022-01-31 10:00:00|1219.6|1219.2|1219|1218.6|1219.6|1219.2|1218.8|1218.6|732
1643623210000|2022-01-31 10:00:10|1218.8|1219|1219|1218.6|1219.2|1219|1218.8|1218.6|5000
1643623220000|2022-01-31 10:00:20|1218.8|1218.4|1218.2|1217.6|1218.8|1218.6|1218|1217.6|3656
1643623230000|2022-01-31 10:00:30|1218|1217.8|1218.2|1218|1218.6|1218.2|1218|1217.6|8504
1643623240000|2022-01-31 10:00:40|1218.4|1218.2|1218.4|1218|1218.6|1218.2|1218.2|1217.8|3603
1643623250000|2022-01-31 10:00:50|1218.2||1218.4||1218.4||1218.2||0
1643623260000|2022-01-31 10:01:00|1218.6|1218.2|1219.2|1218.8|1219.2|1218.8|1218.4|1218.2|3735
1643623270000|2022-01-31 10:01:10|1219.4|1219|1219.6|1219.2|1219.6|1219.2|1219.2|1219|0
1643623280000|2022-01-31 10:01:20|1219.4|1219|1219.6|1219|1219.6|1219.2|1219.2|1218.8|3852
1643623290000|2022-01-31 10:01:30|1219.8|1219.2|1219.8|1219.2|1220|1219.6|1219.6|1219.2|0
1643623300000|2022-01-31 10:01:40|1220|1219.4|1220|1219.6|1220|1219.6|1220|1219.4|419
1643623310000|2022-01-31 10:01:50|1219.8|1219.4|1219.8|1219.4|1220|1219.4|1219.8|1219.4|838
1643623320000|2022-01-31 10:02:00|1220|1219.6|1219.8|1219.2|1220|1219.6|1219.6|1219.2|3062
1643623330000|2022-01-31 10:02:10|1219.6|1219|1219.2|1218.8|1219.6|1219|1219|1218.8|8
1643623340000|2022-01-31 10:02:20|1219|1218.6|1219|1218.6|1219.2|1218.8|1218.8|1218.6|419
1643623350000|2022-01-31 10:02:30|1218.8|1218.8|1218.8|1218.6|1219|1218.8|1218.8|1218.6|76
1643623360000|2022-01-31 10:02:40|1219|1218.8|1219|1218.6|1219|1218.8|1219|1218.6|418
1643623370000|2022-01-31 10:02:50||1218.8||1218.6||1218.8||1218.6|0
1643623380000|2022-01-31 10:03:00|1219.2|1218.8|1219.2|1219|1219.2|1219|1219.2|1218.6|14
1643623400000|2022-01-31 10:03:20|1219.4|1219.2|1219.4|1219|1219.4|1219.2|1219.2|1219|1474
1643623410000|2022-01-31 10:03:30|1219.6|1219.2|1219.4|1219|1219.8|1219.4|1219.2|1219|2823
1643623420000|2022-01-31 10:03:40|1219.2||1219.4||1219.4||1219.2||0
1643623430000|2022-01-31 10:03:50|1219.6|1219.2|1219.8|1219.6|1219.8|1219.6|1219.4|1219.2|0
1643623440000|2022-01-31 10:04:00|1219.6|1219.4|1219.8|1219.4|1219.8|1219.4|1219.4|1219|1653
1643623450000|2022-01-31 10:04:10|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|1219.6|1219.2|0
1643623460000|2022-01-31 10:04:20|1219.8|1219.4|1219.6|1219.2|1219.8|1219.4|1219.6|1219.2|0
1643623470000|2022-01-31 10:04:30|1219.4|1219.4|1219.6|1219.2|1219.6|1219.4|1219.4|1219.2|419
1643623480000|2022-01-31 10:04:40|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.8|1219.2|1287
1643623490000|2022-01-31 10:04:50|1220|1219.6|1220|1219.6|1220|1219.8|1220|1219.6|1501
1643623500000|2022-01-31 10:05:00|1220.2|1219.8|1219.6|1219.4|1220.4|1220|1219.6|1219.4|11531
1643623510000|2022-01-31 10:05:10|1219.4|1219.2|1219.4|1219|1219.6|1219.2|1219.2|1218.8|2342
1643623520000|2022-01-31 10:05:20|1219.2|1218.8|1218.6|1218.2|1219.2|1218.8|1218.6|1218.2|838
1643623530000|2022-01-31 10:05:30|1218.4|1218|1218.6|1218.2|1218.6|1218.4|1218.2|1218|0
1643623540000|2022-01-31 10:05:40|1218.8|1218.4|1218.8|1218.4|1219|1218.6|1218.8|1218.4|1460
1643623550000|2022-01-31 10:05:50|1219|1218.6|1219|1218.8|1219.2|1219|1219|1218.4|2559
1643623560000|2022-01-31 10:06:00|1219.2|1219|1219.4|1219|1219.6|1219.2|1219.2|1219|1440
1643623570000|2022-01-31 10:06:10|1219.2|1218.8|1219|1218.8|1219.2|1218.8|1219|1218.8|0
1643623580000|2022-01-31 10:06:20|1219.2|1219|1219|1218.8|1219.2|1219|1219|1218.8|1328
1643623590000|2022-01-31 10:06:30|1219.2|1219|1219.4|1219|1219.4|1219.2|1219.2|1218.8|3313
1643623600000|2022-01-31 10:06:40|1219.2|1218.8|1219.4|1219|1219.4|1219|1219.2|1218.8|0
1643623610000|2022-01-31 10:06:50|1219.2|1218.8|1220|1219.6|1220.4|1220|1219.2|1218.8|1917
1643623620000|2022-01-31 10:07:00|1220.2|1219.8|1220.2|1219.8|1220.2|1219.8|1220|1219.6|400
1643623630000|2022-01-31 10:07:10|1220.4|1220|1220.4|1220.2|1220.6|1220.2|1220.4|1220|268
1643623640000|2022-01-31 10:07:20|1220.6|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1220|183
1643623650000|2022-01-31 10:07:30|1220.8|1220.4|1220.8|1220.4|1220.8|1220.6|1220.8|1220.4|3808
1643623660000|2022-01-31 10:07:40|1221|1220.6|1221|1220.8|1221.4|1221|1221|1220.4|9991
1643623670000|2022-01-31 10:07:50|1220.8|1220.6|1221.2|1220.8|1221.2|1220.8|1220.4|1220.2|8750
1643623680000|2022-01-31 10:08:00|1221.4|1221|1222|1221.6|1222|1221.6|1221.4|1221|8436
1643623690000|2022-01-31 10:08:10|1221.8|1221.4|1221.8|1221.6|1221.8|1221.6|1221.8|1221.4|1440
1643623700000|2022-01-31 10:08:20|1222|1221.4|1221.8|1221.6|1222|1221.8|1221.8|1221.4|523
1643623710000|2022-01-31 10:08:30|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|2257
1643623720000|2022-01-31 10:08:40|1221.6|1221.6|1221.6|1221.2|1221.6|1221.6|1221.4|1221.2|1633
1643623730000|2022-01-31 10:08:50|1221.4|1221|1220.8|1220.6|1221.4|1221|1220.8|1220.4|873
1643623740000|2022-01-31 10:09:00|1220.6|1220.4|1220.8|1220.6|1220.8|1220.6|1220.6|1220.4|400
1643623750000|2022-01-31 10:09:10|1220.6|1220.4|1220.6|1220.2|1220.8|1220.4|1220.4|1220|3438
1643623760000|2022-01-31 10:09:20|1220.8|1220|1220.2|1220|1220.8|1220.2|1220.2|1219.8|0
1643623770000|2022-01-31 10:09:30|1220.4|1220.2|1220.6|1220.2|1220.8|1220.4|1220.4|1220.2|26
1643623780000|2022-01-31 10:09:40|1220.4||1220.4||1220.6||1220.4||0
1643623790000|2022-01-31 10:09:50|1220.6||1220.6||1220.6||1220.4||0
1643623800000|2022-01-31 10:10:00|1220.4|1220|1220|1219.4|1220.4|1220|1219.8|1219.4|5258
1643623810000|2022-01-31 10:10:10|1219.8|1219.6|1219.8|1219.4|1220.2|1219.8|1219.8|1219.4|5815
1643623820000|2022-01-31 10:10:20|1219.6|1219.2|1219.4|1219|1220|1219.6|1219.4|1219|13193
1643623830000|2022-01-31 10:10:30|1219.2|1218.8|1218.8|1218.6|1219.2|1219|1218.8|1218.6|2015
1643623840000|2022-01-31 10:10:40|1218.6|1218.4|1219.6|1219.2|1219.6|1219.2|1218.6|1218.4|15024
1643623850000|2022-01-31 10:10:50|1219.4|1219|1218.8|1218.4|1219.6|1219|1218.8|1218.4|1682
1643623860000|2022-01-31 10:11:00|1218.6|1218.2|1218.4|1218|1218.8|1218.4|1218.4|1218|1623
1643623870000|2022-01-31 10:11:10|1218.6|1218.2|1219|1218.6|1219|1218.6|1218.6|1218.2|0
1643623880000|2022-01-31 10:11:20|1219.2|1218.8|1219.4|1219.2|1219.6|1219.4|1219.2|1218.8|12213
1643623890000|2022-01-31 10:11:30|1219.6|1219.4|1220.2|1219.8|1220.2|1220|1219.6|1219.4|3051
1643623900000|2022-01-31 10:11:40|1220.4|1220|1220.6|1220.2|1221.2|1221|1220.2|1219.8|28372
1643623910000|2022-01-31 10:11:50|1220.4|1220|1220.4|1220|1220.8|1220.4|1220.2|1219.8|5151
1643623920000|2022-01-31 10:12:00|1220.6|1220.2|1220.4|1220|1220.6|1220.2|1220.4|1220|0
1643623930000|2022-01-31 10:12:10|1220.6|1220.2|1221.2|1220.8|1221.4|1220.8|1220.4|1220.2|1728
1643623940000|2022-01-31 10:12:20|1221|1220.6|1221.2|1221|1221.4|1221|1221|1220.6|418
1643623950000|2022-01-31 10:12:30|1221.4|1220.8|1220.8|1220.4|1221.4|1220.8|1220.6|1220.2|1807
1643623960000|2022-01-31 10:12:40|1221|1220.6|1221|1220.8|1221|1220.8|1221|1220.6|441
1643623970000|2022-01-31 10:12:50|1221.2|1221|1221.4|1221|1221.6|1221.2|1221.2|1220.8|15971
1643623980000|2022-01-31 10:13:00|1221.6|1221.2|1221.6|1221.4|1221.6|1221.4|1221.4|1221|0
1643623990000|2022-01-31 10:13:10|1221.4|1221.2|1221.6|1221.2|1221.6|1221.2|1221.4|1221.2|1156
1643624000000|2022-01-31 10:13:20|1221.4|1221.4|1221.4|1221.2|1221.4|1221.4|1221.4|1221.2|230
1643624010000|2022-01-31 10:13:30|1221.2|1221|1220.2|1219.8|1221.2|1221|1220.2|1219.6|8778
1643624020000|2022-01-31 10:13:40|1220.4|1220|1220.2|1219.8|1220.4|1220|1220.2|1219.6|1122
1643624030000|2022-01-31 10:13:50|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|0
1643624040000|2022-01-31 10:14:00|1220.6|1220.2|1221.2|1220.6|1221.2|1220.6|1220.6|1220.2|0
1643624050000|2022-01-31 10:14:10|1221.4|1220.8|1221.6|1221.2|1221.8|1221.2|1221.4|1220.8|1477
1643624060000|2022-01-31 10:14:20|1221.4|1221|1221.6|1221.2|1221.8|1221.4|1221.4|1221|1300
1643624070000|2022-01-31 10:14:30|1221.4|1221|1221.2|1220.8|1221.8|1221.4|1221|1220.8|4456
1643624080000|2022-01-31 10:14:40|1221.4|1221|1221.2|1221|1221.4|1221|1221.2|1221|0
1643624090000|2022-01-31 10:14:50|1221|1220.8|1221.6|1221.2|1221.6|1221.2|1221|1220.8|1663
1643624100000|2022-01-31 10:15:00|1221.8|1221.4|1222.2|1221.6|1222.2|1221.8|1221.8|1221.4|2016
1643624110000|2022-01-31 10:15:10|1222|1221.8|1222|1221.4|1222|1221.8|1221.8|1221.4|2800
1643624120000|2022-01-31 10:15:20|1221.8|1221.6|1222|1221.6|1222|1221.6|1221.8|1221.4|0
1643624130000|2022-01-31 10:15:30|1221.8|1221.4|1221.8|1221.6|1222|1221.6|1221.4|1221.2|10000
1643624140000|2022-01-31 10:15:40|1222|1221.8|1222.6|1222.2|1222.6|1222.2|1222|1221.8|2935
1643624150000|2022-01-31 10:15:50|1222.4|1222|1222.8|1222.4|1222.8|1222.4|1222.4|1222|2164
1643624160000|2022-01-31 10:16:00|1223|1222.6|1223.2|1222.6|1223.2|1222.6|1223|1222.6|0
1643624170000|2022-01-31 10:16:10|1223||1223||1223||1223||85
1643624180000|2022-01-31 10:16:20|1223.2|1223|1223.4|1223|1223.6|1223.4|1223|1223|16574
1643624190000|2022-01-31 10:16:30|1223.6|1222.8|1224.4|1224|1224.4|1224|1223.6|1222.8|9397
1643624200000|2022-01-31 10:16:40|1224.2|1224.2|1224.2|1224|1224.4|1224.2|1224.2|1224|1623
1643624210000|2022-01-31 10:16:50|1224.4|1224.2|1224.8|1224.4|1225|1224.6|1224.4|1224|6409
1643624220000|2022-01-31 10:17:00|1225|1224.6|1224.8|1224.4|1225|1224.6|1224.6|1224.4|2417
1643624230000|2022-01-31 10:17:10|1225|1224.2|1224|1223.6|1225|1224.2|1224|1223.6|4482
1643624240000|2022-01-31 10:17:20|1224.2|1223.4|1223.8|1223.2|1224.4|1224|1223.6|1223.2|8446
1643624250000|2022-01-31 10:17:30|1223.6|1223.4|1223.8|1223.4|1223.8|1223.4|1223.6|1223.2|1296
1643624260000|2022-01-31 10:17:40|1224|1223.6|1223.6|1223.4|1224|1223.6|1223.6|1223.4|975
1643624270000|2022-01-31 10:17:50|1223.4|1223.2|1223|1222.6|1223.6|1223.2|1223|1222.4|169
1643624280000|2022-01-31 10:18:00|1222.8|1222.4|1223|1222.6|1223.2|1222.8|1222.8|1222.2|0
1643624290000|2022-01-31 10:18:10|1222.8|1222.8|1223|1222.4|1223|1222.8|1222.8|1222.4|48
1643624300000|2022-01-31 10:18:20|1223.2|1222.6|1223|1222.4|1223.2|1222.6|1223|1222.4|0
1643624310000|2022-01-31 10:18:30|1222.8|1222.2|1222.8|1222.4|1222.8|1222.4|1222.6|1222.2|499
1643624320000|2022-01-31 10:18:40|1222.6|1222.2|1222.4|1222|1222.6|1222.2|1222.2|1221.8|1928
1643624330000|2022-01-31 10:18:50|1222.2|1221.8|1222.2|1221.8|1222.4|1222|1222|1221.6|2814
1643624340000|2022-01-31 10:19:00|1222.4|1222|1222|1221.8|1222.4|1222|1222|1221.8|7991
1643624350000|2022-01-31 10:19:10|1221.8|1221.6|1221.6|1221.2|1221.8|1221.6|1221.6|1221.2|3225
1643624360000|2022-01-31 10:19:20|1221.4|1221|1221|1220.6|1221.4|1221|1221|1220.4|149
1643624370000|2022-01-31 10:19:30|1221.2|1220.8|1221.6|1221|1221.8|1221.4|1221.2|1220.8|3805
1643624380000|2022-01-31 10:19:40|1221.8|1221.2|1221.6|1221.2|1221.8|1221.6|1221.6|1221.2|1257
1643624390000|2022-01-31 10:19:50|1221.8|1221.6|1221.8|1221.2|1221.8|1221.6|1221.6|1221.2|476
1643624400000|2022-01-31 10:20:00|1221.6|1221.4|1221.8|1221.2|1222|1221.4|1221.4|1221.2|0
1643624410000|2022-01-31 10:20:10|1221.6||1221.6||1221.8||1221.4||500
1643624420000|2022-01-31 10:20:20|1221.8||1221.8||1221.8||1221.8||0
1643624430000|2022-01-31 10:20:30|1221.6||1221.8||1221.8||1221.6||0
1643624440000|2022-01-31 10:20:40|1222|1221.4|1222.6|1222.2|1223|1222.6|1222|1221.4|1100
1643624450000|2022-01-31 10:20:50|1222.8|1222.4|1223|1222.6|1223|1222.6|1222.6|1222.4|1453
1643624460000|2022-01-31 10:21:00|1222.8||1222.8||1222.8||1222.8||0
1643624470000|2022-01-31 10:21:10|1222.6|1222.4|1222.6|1222.2|1223|1222.6|1222.4|1222.2|6035
1643624480000|2022-01-31 10:21:20|1222.8|1222.4|1222.6|1222.2|1222.8|1222.4|1222.6|1222.2|12
1643624490000|2022-01-31 10:21:30|1222.4|1222.4|1223|1222.4|1223|1222.6|1222.4|1222.2|0
1643624500000|2022-01-31 10:21:40|1223.2|1222.6|1223.2|1222.6|1223.2|1222.6|1223.2|1222.6|0
1643624510000|2022-01-31 10:21:50|1223|1222.4|1223|1222.4|1223.2|1222.4|1222.6|1222.2|6793
1643624520000|2022-01-31 10:22:00|1222.8|1222.2|1223|1222.4|1223|1222.4|1222.6|1222.2|0
1643624530000|2022-01-31 10:22:10|1222.8|1222.2|1222.6|1222.2|1222.8|1222.2|1222.6|1222.2|2215
1643624540000|2022-01-31 10:22:20|1222.8|1222.4|1223|1222.6|1223|1222.6|1222.8|1222.4|2752
1643624550000|2022-01-31 10:22:30|1222.8|1222.8|1222.8|1222.4|1223|1222.8|1222.6|1222.4|1017
1643624560000|2022-01-31 10:22:40|1222.6|1222.6|1222.6|1222.2|1223|1222.6|1222.6|1222.2|1884
1643624570000|2022-01-31 10:22:50|1222.4|1222|1222.4|1222|1222.4|1222|1222|1221.8|1384
1643624580000|2022-01-31 10:23:00|1222.6|1222.2|1222|1221.4|1222.6|1222.2|1221.8|1221.4|3873
1643624590000|2022-01-31 10:23:10|1221.8|1221.2|1222.2|1221.6|1222.4|1222|1221.6|1221.2|57
1643624600000|2022-01-31 10:23:20|1222.4|1221.8|1222.2|1221.8|1222.4|1221.8|1222.2|1221.6|0
1643624610000|2022-01-31 10:23:30|1222.4|1222|1222.6|1222.2|1222.6|1222.2|1222.4|1222|0
1643624620000|2022-01-31 10:23:40|1222.8|1222.4|1223|1222.6|1223|1222.8|1222.6|1222.4|13185
1643624630000|2022-01-31 10:23:50|1223.2|1222.8|1222.8|1222.4|1223.4|1223|1222.8|1222.4|7472
1643624640000|2022-01-31 10:24:00|1223|1222.6|1223.2|1222.8|1223.2|1222.8|1223|1222.6|8000
1643624650000|2022-01-31 10:24:10|1223|1223|1223.2|1222.8|1223.2|1223|1223|1222.8|1274
1643624670000|2022-01-31 10:24:30|1223.4|1223|1223.6|1223.2|1223.6|1223.2|1223.4|1223|202
1643624680000|2022-01-31 10:24:40|1223.8|1223.4|1223.8|1223.2|1224|1223.6|1223.8|1223.2|0
1643624690000|2022-01-31 10:24:50|1223.6|1223|1223.6|1223|1223.6|1223.2|1223.4|1223|2452
1643624700000|2022-01-31 10:25:00|1223.4|1222.8|1223|1222.4|1223.4|1222.8|1223|1222.4|882
1643624710000|2022-01-31 10:25:10|1223.2|1222.6|1223.2|1222.6|1223.2|1222.8|1223.2|1222.6|0
1643624720000|2022-01-31 10:25:20|1223.4|1222.8|1223.2|1223|1223.4|1223|1223|1222.6|4727
1643624730000|2022-01-31 10:25:30|1223.4|1223.2|1223.4|1223|1223.6|1223.2|1223.4|1223|24785
1643624740000|2022-01-31 10:25:40|1223.2|1222.8|1222.6|1222.4|1223.2|1222.8|1222.4|1222|14749
1643624750000|2022-01-31 10:25:50|1222.4|1222.2|1222|1221.6|1222.4|1222.2|1222|1221.6|201
1643624760000|2022-01-31 10:26:00|1222.2|1221.8|1222.2|1222|1222.2|1222|1222.2|1221.8|0
1643624770000|2022-01-31 10:26:10|1222|1221.8|1222.2|1221.8|1222.2|1221.8|1222|1221.6|57
1643624790000|2022-01-31 10:26:30|1222|1221.6|1221.6|1221.2|1222.2|1222|1221.4|1221|2450
1643624800000|2022-01-31 10:26:40|1221.4|1221|1221.8|1221.2|1221.8|1221.4|1221.2|1220.8|14
1643624810000|2022-01-31 10:26:50|1221.6|1221.4|1221.4|1220.8|1221.6|1221.4|1221.4|1220.8|0
1643624820000|2022-01-31 10:27:00|1221.2|1220.6|1220.8|1220.4|1221.2|1220.6|1220.6|1220.2|1366
1643624840000|2022-01-31 10:27:20|1220.6|1220.2|1220.2|1219.6|1220.6|1220.4|1220.2|1219.6|0
1643624850000|2022-01-31 10:27:30|1220|1219.8|1220.2|1219.8|1220.2|1219.8|1220|1219.6|0
1643624860000|2022-01-31 10:27:40|1220|1219.6|1220|1219.6|1220|1219.6|1220|1219.6|1319
1643624870000|2022-01-31 10:27:50|1219.8|1219.4|1219.8|1219.6|1220|1219.6|1219.6|1219.2|0
1643624880000|2022-01-31 10:28:00|1220|1219.4|1219.8|1219.6|1220.4|1220|1219.8|1219.4|13733
1643624890000|2022-01-31 10:28:10|1220|1219.4|1219.8|1219.2|1220|1219.4|1219.6|1219.2|552
1643624900000|2022-01-31 10:28:20||1219.4||1219.4||1219.4||1219.4|0
1643624910000|2022-01-31 10:28:30|1220|1219.6|1220|1219.6|1220|1219.6|1219.8|1219.6|3197
1643624920000|2022-01-31 10:28:40|1219.8|1219.4|1219.8|1219.4|1219.8|1219.4|1219.6|1219.2|0
1643624930000|2022-01-31 10:28:50|1219.6|1219.2|1219.2|1218.8|1219.6|1219.2|1219.2|1218.8|4487
1643624940000|2022-01-31 10:29:00|1219.4|1218.6|1219|1218.4|1219.4|1218.6|1219|1218.4|376
1643624950000|2022-01-31 10:29:10|1219.2|1218.6|1219|1218.6|1219.2|1218.6|1219|1218.4|850
1643624960000|2022-01-31 10:29:20||1218.4||1218.4||1218.4||1218.4|0
1643624970000|2022-01-31 10:29:30|1218.8||1218.8||1218.8||1218.8||1500
1643624980000|2022-01-31 10:29:40||1218.6||1218.4||1218.6||1218.4|868
1643624990000|2022-01-31 10:29:50|1218.6||1218.8||1219||1218.6||4301
1643625000000|2022-01-31 10:30:00|1219|1218.6|1219|1218.6|1219|1218.6|1219|1218.4|0
1643625010000|2022-01-31 10:30:10|1218.8|1218.8|1218.8|1218.6|1219|1218.8|1218.8|1218.6|1722
1643625020000|2022-01-31 10:30:20|1218.6|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.4|1476
1643625030000|2022-01-31 10:30:30|1218.4|1218.2|1218.2|1217.6|1218.6|1218.2|1217.8|1217.4|5725
1643625040000|2022-01-31 10:30:40|1218|1217.8|1218.2|1217.8|1218.2|1217.8|1218|1217.8|0
1643625050000|2022-01-31 10:30:50|1218|1217.6|1217.8|1217.4|1218|1217.6|1217.8|1217.4|1819
1643625060000|2022-01-31 10:31:00|1218|1217.6|1217.4|1217|1218.2|1217.6|1217.4|1217|32
1643625070000|2022-01-31 10:31:10|1217.2|1216.8|1217|1216.4|1217.2|1217|1216.8|1216.4|16079
1643625080000|2022-01-31 10:31:20|1216.8|1216.2|1216.6|1216.2|1216.8|1216.2|1216.4|1216|0
1643625090000|2022-01-31 10:31:30|1216.4|1216|1216|1215.6|1216.4|1216|1215.8|1215.4|14812
1643625100000|2022-01-31 10:31:40|1215.8|1215.8|1216.2|1215.8|1216.4|1215.8|1215.8|1215.8|2030
1643625110000|2022-01-31 10:31:50|1216|1215.6|1215.8|1215.4|1216|1215.6|1215.6|1215.4|1595
1643625120000|2022-01-31 10:32:00|1216|1215.2|1216.4|1216|1216.4|1216|1215.8|1215.2|40
1643625130000|2022-01-31 10:32:10|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1601
1643625140000|2022-01-31 10:32:20|1216.4|1216|1215.6|1215|1216.4|1216|1215.6|1215|209
1643625150000|2022-01-31 10:32:30|1215.8|1215.2|1215.6|1215.2|1215.8|1215.2|1215.6|1215.2|250
1643625160000|2022-01-31 10:32:40|1215.8|1215.4|1215.6|1215.2|1215.8|1215.4|1215.2|1215|27663
1643625170000|2022-01-31 10:32:50|1215.8|1215|1215.4|1215|1215.8|1215.2|1215.4|1215|0
1643625180000|2022-01-31 10:33:00|1215.2|1214.8|1215.4|1215|1215.4|1215|1214.8|1214.2|42604
1643625190000|2022-01-31 10:33:10|1215.2|1214.8|1215.2|1214.8|1215.4|1215|1215.2|1214.8|432
1643625200000|2022-01-31 10:33:20|1215.4|1215|1215.2|1214.8|1215.8|1215.4|1215|1214.8|4241
1643625210000|2022-01-31 10:33:30|1215.6|1215|1215|1214.4|1215.6|1215|1215|1214.4|1643
1643625220000|2022-01-31 10:33:40|1214.8|1215|1215.2|1214.6|1215.2|1215|1214.8|1214.4|6076
1643625230000|2022-01-31 10:33:50|1215||1215||1215||1215||0
1643625240000|2022-01-31 10:34:00|1214.8|1214.8|1215.6|1215.2|1215.6|1215.2|1214.8|1214.6|10876
1643625250000|2022-01-31 10:34:10|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.8|1215.2|0
1643625260000|2022-01-31 10:34:20|1216|1215.6|1216.8|1216.4|1216.8|1216.4|1216|1215.6|736
1643625270000|2022-01-31 10:34:30|1217|1216.6|1217.4|1217|1217.4|1217|1217|1216.6|394
1643625280000|2022-01-31 10:34:40|1217.6|1217.2|1217.6|1217.4|1217.6|1217.4|1217.4|1217|0
1643625290000|2022-01-31 10:34:50|1217.8|1217.6|1218|1217.4|1218|1217.6|1217.6|1217.4|6553
1643625300000|2022-01-31 10:35:00|1217.8|1217.6|1218|1217.4|1218|1217.6|1217.8|1217.4|0
1643625310000|2022-01-31 10:35:10|1217.8|1217.2|1217.6|1217.2|1218|1217.6|1217.4|1217.2|93496
1643625320000|2022-01-31 10:35:20|1217.8|1217.4|1217.6|1217.4|1217.8|1217.4|1217.6|1217.4|0
1643625330000|2022-01-31 10:35:30|1217.8|1217.2|1217.2|1216.6|1217.8|1217.2|1217|1216.4|8790
1643625340000|2022-01-31 10:35:40|1217|1216.8|1217.4|1217|1217.4|1217|1217|1216.6|1878
1643625350000|2022-01-31 10:35:50|1217.2|1216.8|1217.4|1216.8|1217.4|1216.8|1217.2|1216.6|200
1643625360000|2022-01-31 10:36:00|1217.2|1217|1216.2|1215.8|1217.4|1217|1216.2|1215.6|910
1643625370000|2022-01-31 10:36:10|1216|1215.6|1215.8|1215.2|1216|1215.6|1215.6|1215.2|0
1643625380000|2022-01-31 10:36:20|1215.6|1215|1215.8|1215.2|1215.8|1215.2|1215.2|1214.8|243
1643625390000|2022-01-31 10:36:30|1215.6|1215|1215.6|1215.2|1215.6|1215.2|1215.4|1215|0
1643625400000|2022-01-31 10:36:40|1216|1215.6|1216.4|1215.8|1216.4|1216|1216|1215.6|13429
1643625410000|2022-01-31 10:36:50|1216.2|1216|1216.2|1215.8|1216.4|1216|1216|1215.8|1316
1643625420000|2022-01-31 10:37:00|1216.4|1216|1216.2|1216|1216.4|1216|1216.2|1215.8|1200
1643625430000|2022-01-31 10:37:10|1216.4|1215.8|1217|1216.6|1217|1216.6|1216.4|1215.8|4542
1643625440000|2022-01-31 10:37:20|1216.8|1216.4|1217|1216.6|1217|1216.6|1216.8|1216.4|2010
1643625450000|2022-01-31 10:37:30|1216.8|1216.4|1216.8|1216.4|1217|1216.6|1216.8|1216.4|1273
1643625460000|2022-01-31 10:37:40|1216.6|1216.2|1216.4|1216.2|1216.8|1216.2|1216.4|1216|1926
1643625470000|2022-01-31 10:37:50|1216.6||1216.4||1216.6||1216.4||0
1643625480000|2022-01-31 10:38:00|1216.2|1216|1215.6|1215|1216.4|1216|1215.6|1215|12415
1643625490000|2022-01-31 10:38:10|1215.4|1215.2|1216|1215.6|1216|1215.6|1215.2|1215.2|708
1643625500000|2022-01-31 10:38:20|1215.8|1215.4|1216.4|1215.8|1216.4|1216|1215.8|1215.2|3577
1643625510000|2022-01-31 10:38:30|1216.2|1215.6|1216.2|1215.6|1216.2|1215.6|1215.8|1215.4|935
1643625520000|2022-01-31 10:38:40|1216.4|1215.8|1216.6|1216.2|1216.6|1216.2|1216.2|1215.8|0
1643625530000|2022-01-31 10:38:50|1216.4|1216|1216.6|1216.4|1216.6|1216.4|1216.2|1215.8|944
1643625540000|2022-01-31 10:39:00|1216.8|1216.8|1217.4|1216.8|1217.4|1217|1216.8|1216.8|180
1643625550000|2022-01-31 10:39:10|1217.2||1217.2||1217.4||1217.2||0
1643625560000|2022-01-31 10:39:20|1217.4|1217|1217.2|1217|1217.4|1217|1217.2|1217|880
1643625570000|2022-01-31 10:39:30|1217|1216.8|1217.6|1217.2|1217.8|1217.4|1217|1216.8|12748
1643625580000|2022-01-31 10:39:40|1217.4|1216.4|1216|1215.6|1217.4|1216.6|1216|1215.6|29138
1643625590000|2022-01-31 10:39:50|1215.8|1215.4|1215.4|1215|1216.2|1215.8|1215.4|1215|9948
1643625600000|2022-01-31 10:40:00|1215.2|1215.2|1215|1214.6|1215.2|1215.2|1214.8|1214.2|19020
1643625610000|2022-01-31 10:40:10|1214.8|1214.4|1215|1214.6|1215|1214.6|1214.8|1214.4|3969
1643625620000|2022-01-31 10:40:20|1214.8|1214.8|1215.2|1214.8|1215.2|1214.8|1214.8|1214.6|55
1643625630000|2022-01-31 10:40:30|1215|1215|1215.4|1215.2|1215.6|1215.2|1214.8|1214.4|2167
1643625640000|2022-01-31 10:40:40|1215.6|1215|1215.2|1214.8|1215.6|1215|1215.2|1214.8|2098
1643625650000|2022-01-31 10:40:50|1215.4|1215|1215.6|1215.2|1215.6|1215.4|1215.4|1215|1440
1643625660000|2022-01-31 10:41:00|1215.4|1215|1215.4|1215.2|1215.6|1215.2|1215.4|1215|502
1643625670000|2022-01-31 10:41:10|1215.2|1215|1215.2|1214.6|1215.2|1215|1215|1214.6|1560
1643625680000|2022-01-31 10:41:20|1215|1214.8|1215.8|1215.4|1215.8|1215.4|1215|1214.8|1431
1643625690000|2022-01-31 10:41:30|1216|1215.6|1215.8|1215.4|1216|1215.6|1215.6|1215.4|15940
1643625700000|2022-01-31 10:41:40|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.2|1214.8|2419
1643625710000|2022-01-31 10:41:50|1215.6|1215.2|1215.8|1215.4|1216|1215.6|1215.4|1215.2|3319
1643625720000|2022-01-31 10:42:00|1215.6||1216||1216||1215.6||0
1643625730000|2022-01-31 10:42:10|1215.8|1215.2|1215.6|1215.2|1215.8|1215.4|1215.4|1215|1401
1643625740000|2022-01-31 10:42:20|1215.8||1215.8||1215.8||1215.6||0
1643625750000|2022-01-31 10:42:30|1216|1215.4|1216.4|1215.8|1216.4|1216|1216|1215.4|3243
1643625760000|2022-01-31 10:42:40||1216||1216||1216||1216|1820
1643625770000|2022-01-31 10:42:50|1216.6|1216.2|1217|1216.6|1217|1216.6|1216.6|1216|80
1643625780000|2022-01-31 10:43:00|1217.2||1217||1217.2||1217||0
1643625790000|2022-01-31 10:43:10|1217.2|1216.4|1216.8|1216.6|1217.2|1216.6|1216.2|1216|7690
1643625800000|2022-01-31 10:43:20|1217|1216.8|1217.4|1217|1217.8|1217.2|1217|1216.8|220
1643625810000|2022-01-31 10:43:30|1217.2|1216.8|1217.4|1217|1217.4|1217|1217.2|1216.8|0
1643625820000|2022-01-31 10:43:40|1217.2|1216.8|1217.6|1217|1217.6|1217.2|1217.2|1216.8|0
1643625830000|2022-01-31 10:43:50|1217.8|1217.2|1217.6|1217|1217.8|1217.2|1217.6|1217|0
1643625840000|2022-01-31 10:44:00|1217.4|1216.8|1217.2|1216.8|1217.4|1216.8|1217.2|1216.8|997
1643625850000|2022-01-31 10:44:10|1217|1216.6|1216.8|1216.4|1217.2|1216.6|1216.8|1216.4|8863
1643625860000|2022-01-31 10:44:20|1216.6|1216.2|1216.6|1216.2|1216.8|1216.4|1216|1215.6|11978
1643625870000|2022-01-31 10:44:30|1216.4|1216|1216.4|1215.8|1216.6|1216.2|1216.4|1215.8|0
1643625880000|2022-01-31 10:44:40|1216.6|1216|1216.2|1215.8|1216.6|1216.2|1216.2|1215.8|313
1643625890000|2022-01-31 10:44:50|1216|1215.6|1216.2|1215.8|1216.2|1215.8|1216|1215.4|721
1643625900000|2022-01-31 10:45:00|1216|1215.6|1216|1215.4|1216|1215.6|1215.8|1215.4|0
1643625910000|2022-01-31 10:45:10|1216.2|1215.6|1216.2|1215.6|1216.2|1215.6|1215.6|1215.4|1972
1643625920000|2022-01-31 10:45:20|1216|1215.4|1215.4|1215|1216|1215.4|1215.4|1215|1367
1643625930000|2022-01-31 10:45:30|1215.6|1215.2|1216|1215.6|1216|1215.6|1215.6|1215.2|55
1643625940000|2022-01-31 10:45:40|1215.8|1215.4|1215.8|1215.4|1216|1215.6|1215.8|1215.4|1078
1643625950000|2022-01-31 10:45:50|1216|1215.6|1216|1215.4|1216|1215.6|1215.4|1215|3943
1643625960000|2022-01-31 10:46:00|1215.8|1215.6|1216.6|1216|1216.6|1216.2|1215.8|1215.6|776
1643625970000|2022-01-31 10:46:10|1216.8|1216.2|1217|1216.4|1217|1216.6|1216.6|1216.2|2832
1643625980000|2022-01-31 10:46:20|1216.8|1216.2|1216.8|1216.2|1216.8|1216.4|1216.6|1216.2|2373
1643625990000|2022-01-31 10:46:30|1217|1216.4|1217|1216.4|1217|1216.6|1216.8|1216.2|0
1643626000000|2022-01-31 10:46:40|1216.8|1216.6|1216.8|1216.6|1216.8|1216.6|1216.8|1216.6|0
1643626010000|2022-01-31 10:46:50|1217|1216.8|1217.2|1216.8|1217.2|1216.8|1217|1216.8|0
1643626020000|2022-01-31 10:47:00|1217|1216.6|1217|1216.6|1217.2|1216.6|1216.8|1216.4|2369
1643626030000|2022-01-31 10:47:10|1217.2|1216.8|1216.6|1216|1217.4|1217|1216.6|1216|1494
1643626040000|2022-01-31 10:47:20|1216.4|1215.8|1216.2|1215.6|1216.4|1215.8|1216|1215.6|6459
1643626050000|2022-01-31 10:47:30|1216.4|1215.8|1216.2|1215.6|1216.4|1216|1216.2|1215.6|54
1643626060000|2022-01-31 10:47:40|1216|1215.8|1216|1215.6|1216.2|1215.8|1215.6|1215.2|11721
1643626070000|2022-01-31 10:47:50|1216.2|1215.8|1216|1215.4|1216.2|1215.8|1215.6|1215.2|150
1643626090000|2022-01-31 10:48:10||1215.6||1215.6||1215.6||1215.6|0
1643626100000|2022-01-31 10:48:20|1216.2|1215.8|1216.2|1216|1216.4|1216.2|1216.2|1215.6|3800
1643626110000|2022-01-31 10:48:30|1216.4|1215.8|1216|1215.6|1216.4|1215.8|1216|1215.6|1328
1643626120000|2022-01-31 10:48:40|1215.8|1215.4|1215.8|1215.4|1216|1215.6|1215.8|1215.4|0
1643626130000|2022-01-31 10:48:50|1216|1215.6|1215.8|1215.6|1216.2|1215.8|1215.8|1215.6|461
1643626140000|2022-01-31 10:49:00|1216|1215.8|1216|1215.8|1216|1215.8|1216|1215.6|1827
1643626150000|2022-01-31 10:49:10|1216.2|1216|1216.8|1216.4|1216.8|1216.6|1216|1215.8|5548
1643626160000|2022-01-31 10:49:20|1217|1216.2|1216.4|1216|1217|1216.2|1216.4|1216|0
1643626170000|2022-01-31 10:49:30|1216.2|1215.8|1215.8|1215.6|1216.2|1215.8|1215.8|1215.6|1828
1643626180000|2022-01-31 10:49:40|1216|1215.4|1215.8|1215.6|1216|1215.6|1215.8|1215.4|1772
1643626190000|2022-01-31 10:49:50|1216|1215.8|1215.6|1215.2|1216|1215.8|1215.6|1215.2|2000
1643626200000|2022-01-31 10:50:00|1215.4|1215|1214.8|1214.4|1215.4|1215|1214.8|1214.4|43391
1643626220000|2022-01-31 10:50:20|1215|1214.6|1215|1214.6|1215|1214.8|1214.8|1214.4|1613
1643626230000|2022-01-31 10:50:30|1214.8|1214.4|1215|1214.6|1215|1214.6|1214.8|1214.4|3493
1643626250000|2022-01-31 10:50:50|1214.8|1214.4|1214.8|1214.2|1214.8|1214.4|1214.6|1214.2|930
1643626260000|2022-01-31 10:51:00|1215|1214.4|1215|1214.6|1215|1214.8|1214.8|1214.4|65
1643626270000|2022-01-31 10:51:10|1214.8|1214.4|1214.6|1214.2|1214.8|1214.4|1214.4|1214|4957
1643626280000|2022-01-31 10:51:20|1214.4|1214|1214.4|1214|1214.4|1214|1214.4|1214|5000
1643626290000|2022-01-31 10:51:30|1214.2|1213.8|1214.4|1214|1214.4|1214|1214|1213.6|1688
1643626300000|2022-01-31 10:51:40|1214.2|1213.8|1213.4|1213|1214.2|1214|1213.4|1213|2637
1643626310000|2022-01-31 10:51:50|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213|1212.6|1917
1643626320000|2022-01-31 10:52:00|1213||1213||1213.2||1213||0
1643626330000|2022-01-31 10:52:10|1212.8|1212.6|1212.8|1212.4|1212.8|1212.6|1212.6|1212.2|100
1643626340000|2022-01-31 10:52:20|1212.6|1212.2|1212.6|1212.2|1212.8|1212.6|1212.4|1212.2|3783
1643626350000|2022-01-31 10:52:30|1212.8|1212.4|1213|1212.6|1213.2|1212.8|1212.8|1212.2|3947
1643626360000|2022-01-31 10:52:40|1212.8|1212.4|1213|1212.4|1213|1212.6|1212.6|1212.2|3311
1643626380000|2022-01-31 10:53:00|1212.8||1212.8||1212.8||1212.8||0
1643626390000|2022-01-31 10:53:10|1212.6|1212.6|1212.6|1212.2|1212.8|1212.6|1212.6|1212.2|400
1643626400000|2022-01-31 10:53:20|1212.8|1212.4|1212.6|1212.4|1212.8|1212.4|1212.6|1212.2|0
1643626410000|2022-01-31 10:53:30||1212.2||1212.4||1212.4||1212.2|0
1643626420000|2022-01-31 10:53:40|1212.8|1212.2|1212.8|1212.4|1212.8|1212.6|1212.8|1212.2|29
1643626430000|2022-01-31 10:53:50|1212.6|1212.2|1212.8|1212.2|1212.8|1212.2|1212.4|1212.2|1794
1643626440000|2022-01-31 10:54:00|1212.4|1212.4|1213|1212.6|1213|1212.6|1212.4|1212.4|42
1643626450000|2022-01-31 10:54:10|1213.2|1212.8|1213|1212.6|1213.2|1212.8|1213|1212.6|0
1643626460000|2022-01-31 10:54:20|1213.2||1213||1213.2||1212.8||502
1643626480000|2022-01-31 10:54:40|1212.8||1212.8||1213||1212.8||0
1643626500000|2022-01-31 10:55:00|1212.6|1212.4|1212.4|1212.2|1212.6|1212.4|1212.4|1212.2|5548
1643626510000|2022-01-31 10:55:10|1212.2|1212|1212.4|1212|1212.4|1212|1212.2|1212|2441
1643626520000|2022-01-31 10:55:20|1212.6|1212.2|1212.8|1212.4|1212.8|1212.4|1212.6|1212|1125
1643626530000|2022-01-31 10:55:30|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|0
1643626540000|2022-01-31 10:55:40|1212.8|1212.4|1212.4|1212|1212.8|1212.4|1212.4|1212|3295
1643626550000|2022-01-31 10:55:50|1212.6|1212.2|1212.8|1212.4|1212.8|1212.4|1212.6|1212.2|0
1643626560000|2022-01-31 10:56:00||1212.2||1212.4||1212.4||1212.2|0
1643626570000|2022-01-31 10:56:10||1212.2||1212.6||1212.6||1212.2|0
1643626580000|2022-01-31 10:56:20|1212.6|1212.2|1212.8|1212.4|1212.8|1212.4|1212.6|1212.2|8000
1643626590000|2022-01-31 10:56:30|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|0
1643626600000|2022-01-31 10:56:40|1212.8|1212.4|1212.6|1212.2|1212.8|1212.4|1212.6|1212.2|2000
1643626610000|2022-01-31 10:56:50|1212.4|1212|1212.2|1212|1212.6|1212|1212.2|1212|0
1643626620000|2022-01-31 10:57:00|1212.4|1212.2|1213|1212.6|1213|1212.6|1212.4|1212.2|1
1643626630000|2022-01-31 10:57:10|1213.2|1212.8|1213.8|1213.2|1213.8|1213.4|1213.2|1212.8|2961
1643626640000|2022-01-31 10:57:20|1213.6|1213.4|1213.6|1213.2|1213.6|1213.4|1213.6|1213|0
1643626650000|2022-01-31 10:57:30|1213.4|1213|1213.8|1213.6|1213.8|1213.6|1213.4|1213|6122
1643626660000|2022-01-31 10:57:40|1213.6|1213.2|1213.2|1212.8|1213.6|1213.2|1213.2|1212.8|5146
1643626670000|2022-01-31 10:57:50|1213.4|1213|1213.4|1213|1213.6|1213|1213.4|1212.8|1687
1643626680000|2022-01-31 10:58:00|1213.2|1212.8|1213|1212.6|1213.2|1212.8|1213|1212.6|0
1643626690000|2022-01-31 10:58:10|1213.2|1212.8|1213.2|1212.8|1213.4|1213|1213.2|1212.8|0
1643626700000|2022-01-31 10:58:20|1213.4|1212.6|1213|1212.6|1213.4|1212.6|1213|1212.6|0
1643626710000|2022-01-31 10:58:30|1213.2|1212.8|1213.4|1213|1213.4|1213|1213.2|1212.8|0
1643626720000|2022-01-31 10:58:40|1213.2|1212.8|1212.6|1212.4|1213.2|1212.8|1212.6|1212.2|3753
1643626730000|2022-01-31 10:58:50|1212.8|1212.6|1213.2|1212.8|1213.2|1212.8|1212.6|1212.4|15
1643626740000|2022-01-31 10:59:00|1213|1212.6|1213.6|1213.2|1213.6|1213.2|1213|1212.6|25
1643626750000|2022-01-31 10:59:10|1213.8|1213|1213.8|1213.2|1213.8|1213.4|1213.8|1213|0
1643626760000|2022-01-31 10:59:20|1213.6|1213.4|1213.6|1213.2|1213.6|1213.4|1213.4|1213.2|814
1643626770000|2022-01-31 10:59:30|1213.4|1213|1213.2|1212.8|1213.6|1213|1213|1212.6|7529
1643626780000|2022-01-31 10:59:40|1213|1212.6|1213.6|1213.2|1213.6|1213.2|1213|1212.6|1891
1643626790000|2022-01-31 10:59:50|1213.4|1213|1213.4|1213|1213.6|1213|1213.4|1212.8|1380
1643626800000|2022-01-31 11:00:00|1213.2|1212.8|1213.4|1212.8|1213.4|1212.8|1213|1212.8|3154
1643626810000|2022-01-31 11:00:10|1213.2|1213|1213.2|1212.8|1213.4|1213|1213|1212.8|1643
1643626820000|2022-01-31 11:00:20|1212.8|1212.6|1213.2|1212.8|1213.2|1213|1212.8|1212.6|11254
1643626830000|2022-01-31 11:00:30|1213.4|1213|1213.4|1213.2|1213.6|1213.2|1213.2|1212.8|4500
1643626840000|2022-01-31 11:00:40|1213.2|1213|1213.4|1212.8|1213.4|1213|1213.2|1212.8|0
1643626850000|2022-01-31 11:00:50||1213||1212.8||1213||1212.8|0
1643626860000|2022-01-31 11:01:00|1213.2|1213|1213.4|1213|1213.6|1213.2|1213.2|1212.8|3201
1643626870000|2022-01-31 11:01:10|1213.6|1213.2|1213.6|1213.2|1213.6|1213.4|1213.4|1213|640
1643626880000|2022-01-31 11:01:20|1213.4|1213|1213.4|1213|1213.4|1213.2|1213.4|1213|0
1643626890000|2022-01-31 11:01:30|||||||||850
1643626900000|2022-01-31 11:01:40|1213.2|1212.8|1213.2|1212.8|1213.2|1212.8|1213|1212.8|1616
1643626910000|2022-01-31 11:01:50|1213|1212.6|1213|1212.6|1213|1212.6|1213|1212.6|800
1643626930000|2022-01-31 11:02:10|1212.8|1212.4|1211.8|1211.4|1213|1212.4|1211.8|1211.4|32167
1643626940000|2022-01-31 11:02:20|1211.4|1211.2|1212.6|1212.2|1212.6|1212.4|1211.4|1211|5849
1643626950000|2022-01-31 11:02:30|1212.4|1212|1212.6|1212.2|1212.6|1212.2|1212.4|1212|551
1643626960000|2022-01-31 11:02:40|1212.4|1212|1212.6|1212|1212.6|1212.2|1212.4|1212|574
1643626970000|2022-01-31 11:02:50|1212.4|1212.2|1212.4|1212|1212.6|1212.2|1212.4|1212|0
1643626980000|2022-01-31 11:03:00|1212.2|1212.2|1213|1212.6|1213|1212.8|1212.2|1212.2|7759
1643626990000|2022-01-31 11:03:10|1212.8||1213||1213||1212.8||0
1643627000000|2022-01-31 11:03:20|1212.8|1212.4|1213|1212.6|1213|1212.6|1212.6|1212.4|1266
1643627010000|2022-01-31 11:03:30|1212.8|1212.4|1213|1212.8|1213|1212.8|1212.8|1212.4|1357
1643627020000|2022-01-31 11:03:40|1213.2|1213|1213.2|1213|1213.2|1213|1213|1212.8|3989
1643627030000|2022-01-31 11:03:50|1213.4|1213.2|1213.4|1213.2|1213.8|1213.2|1213.4|1213|15991
1643627040000|2022-01-31 11:04:00|1213.2|1213|1213|1212.6|1213.2|1213|1213|1212.6|3275
1643627050000|2022-01-31 11:04:10|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|1212.8|1212.4|0
1643627060000|2022-01-31 11:04:20|1213|1212.6|1213.2|1212.8|1213.2|1212.8|1213|1212.6|371
1643627070000|2022-01-31 11:04:30|1213.4|1213|1213.4|1213|1213.4|1213.2|1213.4|1213|324
1643627080000|2022-01-31 11:04:40|1213.2|1213.2|1213.2|1213|1213.4|1213.2|1213.2|1213|13
1643627090000|2022-01-31 11:04:50|1213.4|1213.2|1213.8|1213.4|1213.8|1213.4|1213.2|1213|457
1643627100000|2022-01-31 11:05:00|1213.6|1213.2|1213.6|1213.2|1213.6|1213.4|1213.6|1213.2|1997
1643627110000|2022-01-31 11:05:10|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|0
1643627120000|2022-01-31 11:05:20|1213.6|1213.6|1214|1213.6|1214|1213.8|1213.6|1213.4|6582
1643627130000|2022-01-31 11:05:30|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1228
1643627140000|2022-01-31 11:05:40|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.2|1213|3439
1643627150000|2022-01-31 11:05:50|1214|1213.6|1213.8|1213.4|1214|1213.8|1213.8|1213.2|1825
1643627160000|2022-01-31 11:06:00|1214|1213.6|1214|1213.6|1214.2|1213.8|1213.8|1213.4|9847
1643627170000|2022-01-31 11:06:10|1213.8|1213.4|1213.8|1213.4|1214|1213.6|1213.8|1213.4|51
1643627180000|2022-01-31 11:06:20|1214|1213.6|1213.8|1213.4|1214|1213.6|1213.8|1213.4|0
1643627190000|2022-01-31 11:06:30|1214|1213.6|1214.8|1214.4|1214.8|1214.4|1214|1213.6|729
1643627200000|2022-01-31 11:06:40|1215|1214.6|1215.2|1214.8|1215.2|1214.8|1215|1214.6|420
1643627210000|2022-01-31 11:06:50|1215||1215.2||1215.2||1215||0
1643627220000|2022-01-31 11:07:00|1215|1214.6|1215.4|1214.8|1215.4|1215|1215|1214.4|3056
1643627230000|2022-01-31 11:07:10|1215.2|1215|1215.4|1214.8|1215.4|1215|1215.2|1214.8|0
1643627240000|2022-01-31 11:07:20|1215.6|1215|1215.6|1215.2|1215.6|1215.4|1215.6|1215|0
1643627250000|2022-01-31 11:07:30|1215.8|1215.4|1215.6|1215.2|1215.8|1215.6|1215.6|1215.2|3413
1643627260000|2022-01-31 11:07:40|1215.8|1215.4|1215|1214.6|1216|1215.6|1215|1214.6|16019
1643627270000|2022-01-31 11:07:50||1214.4||1214.8||1214.8||1214.4|0
1643627280000|2022-01-31 11:08:00|1215.2|1214.6|1215.2|1214.8|1215.2|1215|1215.2|1214.6|592
1643627290000|2022-01-31 11:08:10|1215.4|1215|1215.4|1215|1215.8|1215.2|1215.4|1215|1395
1643627300000|2022-01-31 11:08:20||1215.2||1215||1215.2||1215|77
1643627310000|2022-01-31 11:08:30||1215.2||1215||1215.2||1215|0
1643627330000|2022-01-31 11:08:50|1215.2|1214.8|1215|1214.6|1215.2|1214.8|1215|1214.6|1595
1643627340000|2022-01-31 11:09:00|1214.8|1214.4|1214.6|1214.2|1214.8|1214.4|1214.6|1214.2|201
1643627350000|2022-01-31 11:09:10||1214.4||1214.2||1214.4||1214.2|0
1643627360000|2022-01-31 11:09:20|1214.4||1214.4||1214.4||1214.4||0
1643627370000|2022-01-31 11:09:30|1214.2|1214|1214.2|1213.8|1214.4|1214|1214|1213.6|6154
1643627380000|2022-01-31 11:09:40|1214.4|1214|1214.4|1214|1214.4|1214|1214.4|1214|23
1643627390000|2022-01-31 11:09:50|1214.2|1214.2|1214.2|1213.8|1214.4|1214.2|1214.2|1213.8|0
1643627400000|2022-01-31 11:10:00|1214|1213.6|1213.6|1213|1214|1213.6|1213.6|1213|0
1643627410000|2022-01-31 11:10:10|1213.8|1213.2|1213.8|1213.2|1213.8|1213.4|1213.8|1213.2|0
1643627420000|2022-01-31 11:10:20||1213.4||1213.4||1213.6||1213.2|0
1643627430000|2022-01-31 11:10:30|1214.2|1213.6|1214|1213.8|1214.2|1213.8|1214|1213.6|8493
1643627450000|2022-01-31 11:10:50|1213.8|1213.6|1214.2|1213.6|1214.2|1213.8|1213.8|1213.6|1996
1643627460000|2022-01-31 11:11:00|1214|1213.8|1214.6|1214.2|1214.8|1214.2|1214|1213.8|13
1643627470000|2022-01-31 11:11:10|1214.4|1214|1214.6|1214.2|1214.8|1214.2|1214.4|1214|0
1643627480000|2022-01-31 11:11:20|1214.4|1214|1214.2|1213.8|1214.4|1214|1214|1213.8|4175
1643627490000|2022-01-31 11:11:30|1214|1213.6|1213.8|1213.4|1214|1213.6|1213.8|1213.4|1344
1643627500000|2022-01-31 11:11:40|1214|1213.6|1213.8|1213.4|1214|1213.6|1213.8|1213.4|162
1643627510000|2022-01-31 11:11:50|1213.6|1213.2|1213.8|1213.2|1213.8|1213.4|1213.4|1213.2|2343
1643627520000|2022-01-31 11:12:00|1214|1213.4|1214|1213.4|1214|1213.6|1214|1213.4|0
1643627530000|2022-01-31 11:12:10|1214.2|1213.6|1214.2|1213.8|1214.2|1213.8|1214.2|1213.6|0
1643627550000|2022-01-31 11:12:30|1214|1213.6|1214|1213.6|1214.2|1213.6|1214|1213.6|1131
1643627560000|2022-01-31 11:12:40|1214.2|1213.8|1214.4|1214|1214.4|1214|1214.2|1213.8|295
1643627570000|2022-01-31 11:12:50|1214.2|1213.8|1213.8|1213.4|1214.2|1213.8|1213.6|1213|18838
1643627580000|2022-01-31 11:13:00|1214|1213.6|1214|1213.6|1214|1213.8|1214|1213.6|0
1643627590000|2022-01-31 11:13:10|1214.2|1213.8|1214.6|1214.2|1214.6|1214.4|1214.2|1213.8|1840
1643627600000|2022-01-31 11:13:20|1214.4|1214|1214.4|1214|1214.4|1214|1214.2|1214|919
1643627610000|2022-01-31 11:13:30|1214.2||1214.4||1214.4||1214.2||0
1643627620000|2022-01-31 11:13:40|1214.6|1214.2|1214.6|1214.2|1214.6|1214.4|1214.6|1214.2|0
1643627630000|2022-01-31 11:13:50|1214.4|1214|1214.4|1213.8|1214.6|1214|1214|1213.6|1121
1643627640000|2022-01-31 11:14:00|1214.2|1214|1214.4|1213.8|1214.6|1214.2|1214.2|1213.8|0
1643627650000|2022-01-31 11:14:10|1214.2|1214|1214.2|1213.8|1214.2|1214|1213.6|1213.2|2265
1643627660000|2022-01-31 11:14:20|1214|1213.6|1213.8|1213.4|1214|1213.8|1213.8|1213.4|1275
1643627670000|2022-01-31 11:14:30|1214|1213.6|1214.6|1214.2|1214.8|1214.4|1213.8|1213.6|6121
1643627680000|2022-01-31 11:14:40|1214.4||1214.4||1214.4||1214.4||0
1643627690000|2022-01-31 11:14:50|1214.2|1214|1214|1213.8|1214.2|1214|1214|1213.8|4888
1643627700000|2022-01-31 11:15:00|1214.2|1214|1214.8|1214.4|1214.8|1214.4|1214.2|1214|313
1643627710000|2022-01-31 11:15:10|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.6|1214.2|1342
1643627720000|2022-01-31 11:15:20|1214.6|1214.2|1214.4|1214|1214.6|1214.2|1214.4|1214|0
1643627730000|2022-01-31 11:15:30|1214.6|1214.2|1214.8|1214.4|1214.8|1214.4|1214.6|1214.2|1762
1643627750000|2022-01-31 11:15:50|1214.6|1214.2|1214.8|1214.4|1214.8|1214.6|1214.6|1214.2|5162
1643627760000|2022-01-31 11:16:00||1214.6||1214.6||1214.6||1214.6|0
1643627770000|2022-01-31 11:16:10||1214.4||1214.6||1214.6||1214.4|500
1643627780000|2022-01-31 11:16:20||1214.4||1214.4||1214.4||1214.4|0
1643627790000|2022-01-31 11:16:30||1214.6||1214.4||1214.6||1214.4|1386
1643627800000|2022-01-31 11:16:40|1215|1214.6|1215.4|1215|1215.6|1215|1215|1214.6|325
1643627810000|2022-01-31 11:16:50|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|1215.4|1215.2|0
1643627820000|2022-01-31 11:17:00|1215.4|1215|1215.6|1215.2|1215.6|1215.4|1215.2|1215|1831
1643627830000|2022-01-31 11:17:10|1215.8|1215.4|1215.6|1215.4|1215.8|1215.6|1215.6|1215.4|1694
1643627840000|2022-01-31 11:17:20|1215.8|1215.6|1216|1215.6|1216.2|1215.8|1215.8|1215.6|1336
1643627850000|2022-01-31 11:17:30|1215.8|1215.4|1215.8|1215.4|1216|1215.4|1215.6|1215.4|3502
1643627860000|2022-01-31 11:17:40|1216|1215.6|1216|1215.6|1216.2|1215.6|1216|1215.6|0
1643627870000|2022-01-31 11:17:50|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|0
1643627880000|2022-01-31 11:18:00|1216|1215.6|1216|1215.6|1216|1215.6|1216|1215.6|0
1643627890000|2022-01-31 11:18:10|1215.8|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|1395
1643627900000|2022-01-31 11:18:20|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|0
1643627910000|2022-01-31 11:18:30|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|1215.6|1215.2|0
1643627920000|2022-01-31 11:18:40|1215.8|1215.4|1215.8|1215.6|1216|1215.6|1215.8|1215.4|13
1643627930000|2022-01-31 11:18:50|1215.6|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|2889
1643627940000|2022-01-31 11:19:00|1215.4|1215.4|1215.6|1215.4|1215.8|1215.4|1215.4|1215.4|0
1643627950000|2022-01-31 11:19:10|1215.8|1215.6|1215.8|1215.6|1215.8|1215.6|1215.6|1215.4|535
1643627960000|2022-01-31 11:19:20|1216|1215.8|1215.8|1215.2|1216.2|1215.8|1215.6|1215.2|4
1643627970000|2022-01-31 11:19:30|1215.6|1215.4|1216.2|1215.8|1216.2|1215.8|1215.6|1215.4|0
1643627980000|2022-01-31 11:19:40|1216|1215.6|1216|1215.6|1216|1215.6|1216|1215.6|0
1643627990000|2022-01-31 11:19:50|1215.8|1215.4|1215.6|1215.2|1216|1215.4|1215.6|1215.2|1817
1643628000000|2022-01-31 11:20:00|1215.4|1215|1215.8|1215.2|1215.8|1215.4|1215.4|1215|257
1643628010000|2022-01-31 11:20:10||1215.4||1215.4||1215.4||1215.4|0
1643628020000|2022-01-31 11:20:20|1216|1215.6|1216|1215.4|1216.2|1215.8|1215.8|1215.4|472
1643628030000|2022-01-31 11:20:30|1215.8|1215.2|1215.4|1215|1215.8|1215.2|1215.4|1215|854
1643628040000|2022-01-31 11:20:40|1215.6|1215.2|1215.2|1214.8|1215.6|1215.2|1215.2|1214.8|30
1643628050000|2022-01-31 11:20:50|1215|1214.6|1215|1214.8|1215.2|1214.8|1215|1214.6|0
1643628060000|2022-01-31 11:21:00|1215.2|1215|1215.6|1215|1215.6|1215.2|1215.2|1215|19
1643628070000|2022-01-31 11:21:10|1215.4|1215.2|1215.6|1215.2|1215.6|1215.2|1215.4|1215|0
1643628080000|2022-01-31 11:21:20|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.2|0
1643628090000|2022-01-31 11:21:30|1216|1215.6|1216|1215.8|1216.2|1215.8|1215.8|1215.6|242
1643628100000|2022-01-31 11:21:40||1215.6||1215.8||1215.8||1215.6|0
1643628110000|2022-01-31 11:21:50|1215.8|1215.6|1216|1215.8|1216|1215.8|1215.8|1215.6|0
1643628120000|2022-01-31 11:22:00|1216.2|1215.6|1216|1215.6|1216.2|1215.8|1216|1215.6|1
1643628130000|2022-01-31 11:22:10|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|0
1643628150000|2022-01-31 11:22:30|1216.4|1216|1216.2|1215.8|1216.4|1216.2|1216.2|1215.8|761
1643628160000|2022-01-31 11:22:40|1216|1215.6|1216.2|1215.8|1216.2|1215.8|1215.8|1215.6|2090
1643628180000|2022-01-31 11:23:00|1216|1215.6|1216|1215.8|1216.2|1215.8|1216|1215.6|1274
1643628190000|2022-01-31 11:23:10||1215.6||1215.6||1215.6||1215.6|0
1643628200000|2022-01-31 11:23:20|1215.8|1215.4|1216|1215.6|1216|1215.6|1215.8|1215.4|1657
1643628210000|2022-01-31 11:23:30|1215.8|1215.4|1215.8|1215.2|1215.8|1215.4|1215.8|1215.2|0
1643628220000|2022-01-31 11:23:40|1215.6|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.4|0
1643628230000|2022-01-31 11:23:50|1215.6|1215.2|1215.2|1214.8|1215.6|1215.2|1215.2|1214.8|1488
1643628240000|2022-01-31 11:24:00|1215|1214.6|1215.2|1214.8|1215.2|1215|1215|1214.6|1729
1643628260000|2022-01-31 11:24:20||1215||1214.8||1215||1214.8|0
1643628270000|2022-01-31 11:24:30|1215|1214.6|1215.2|1214.8|1215.2|1214.8|1214.8|1214.4|4330
1643628280000|2022-01-31 11:24:40|1215.4|1215|1215.4|1215|1215.4|1215|1215.4|1215|1696
1643628290000|2022-01-31 11:24:50|1215.6|1215.2|1215.2|1214.8|1215.6|1215.2|1215.2|1214.8|0
1643628300000|2022-01-31 11:25:00|1215.4|1215|1214.8|1214.4|1215.4|1215|1214.8|1214.4|947
1643628310000|2022-01-31 11:25:10|1214.6|1214.2|1214.6|1214.2|1214.8|1214.4|1214.6|1214.2|250
1643628320000|2022-01-31 11:25:20|1214.8|1214.4|1215|1214.6|1215|1214.6|1214.6|1214.2|0
1643628330000|2022-01-31 11:25:30|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|1215.2|1214.8|473
1643628340000|2022-01-31 11:25:40|1215|1214.6|1215.2|1214.8|1215.2|1214.8|1215|1214.6|0
1643628350000|2022-01-31 11:25:50|1215|1214.6|1215.2|1214.8|1215.2|1214.8|1214.6|1214.4|2730
1643628360000|2022-01-31 11:26:00|1215|1214.6|1214.6|1214.4|1215.2|1214.8|1214.6|1214.4|27315
1643628370000|2022-01-31 11:26:10|1214.4|1214.2|1214.4|1214|1214.4|1214.2|1214.4|1214|1904
1643628380000|2022-01-31 11:26:20|1214.2|1213.8|1214.2|1213.8|1214.2|1214|1214|1213.8|6116
1643628390000|2022-01-31 11:26:30|1214.4|1214|1214.2|1213.8|1214.6|1214.2|1214.2|1213.8|3592
1643628400000|2022-01-31 11:26:40|1214|1213.6|1214|1213.6|1214.2|1213.6|1214|1213.6|0
1643628410000|2022-01-31 11:26:50|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|0
1643628420000|2022-01-31 11:27:00|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213|3221
1643628430000|2022-01-31 11:27:10|1213.4|1213|1213.6|1213.2|1213.6|1213.2|1213.4|1213|0
1643628450000|2022-01-31 11:27:30|1213.4|1213|1212.6|1212.2|1213.4|1213|1212.6|1212.2|15693
1643628460000|2022-01-31 11:27:40|1212.4|1212|1212.2|1211.8|1212.4|1212|1212|1211.6|2905
1643628470000|2022-01-31 11:27:50|1212.4|1212|1212.2|1211.8|1212.4|1212|1212.2|1211.8|0
1643628480000|2022-01-31 11:28:00|1212.4|1212|1211.8|1211.4|1212.6|1212|1211.8|1211.4|0
1643628490000|2022-01-31 11:28:10|1212|1211.6|1211.8|1211.4|1212|1211.6|1211.6|1211.2|647
1643628500000|2022-01-31 11:28:20|1211.6|1211.2|1211.8|1211.4|1211.8|1211.4|1211.2|1210.8|9670
1643628510000|2022-01-31 11:28:30|1211.6||1211.8||1211.8||1211.6||1005
1643628520000|2022-01-31 11:28:40|1211.6|1211.2|1211.6|1211.2|1211.8|1211.4|1211.6|1211|6997
1643628530000|2022-01-31 11:28:50|1211.8|1211.4|1211.6|1211.2|1211.8|1211.4|1211.6|1211.2|0
1643628540000|2022-01-31 11:29:00|1211.8|1211.4|1212.4|1212|1212.4|1212|1211.8|1211.4|327
1643628560000|2022-01-31 11:29:20|1212.6|1212.2|1212.8|1212.4|1213|1212.6|1212.6|1212.2|1181
1643628570000|2022-01-31 11:29:30|1213|1212.6|1213.8|1213.2|1213.8|1213.4|1213|1212.6|12993
1643628580000|2022-01-31 11:29:40|1213.6|1213|1213.4|1213|1213.6|1213.2|1213.4|1213|0
1643628590000|2022-01-31 11:29:50|1213.6|1213.2|1214|1213.6|1214.2|1213.8|1213.6|1213|2541
1643628600000|2022-01-31 11:30:00|1213.8|1213.4|1213.8|1213.2|1213.8|1213.4|1213.6|1213.2|0
1643628610000|2022-01-31 11:30:10|1214|1213.4|1214.4|1214|1214.4|1214|1214|1213.4|2550
1643628620000|2022-01-31 11:30:20|1214.6|1214.2|1214.6|1214.4|1214.6|1214.4|1214.4|1214.2|19064
1643628630000|2022-01-31 11:30:30|1214.4|1214.2|1214|1213.6|1214.4|1214.2|1213.8|1213.4|182
1643628640000|2022-01-31 11:30:40|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.6|1213.2|0
1643628650000|2022-01-31 11:30:50|1213.6|1213.2|1213.6|1213.2|1213.8|1213.2|1213.6|1213|0
1643628660000|2022-01-31 11:31:00|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|1213.8|1213.4|0
1643628670000|2022-01-31 11:31:10|1213.6||1213.8||1213.8||1213.6||480
1643628690000|2022-01-31 11:31:30|1214|1213.6|1214.2|1214|1214.4|1214|1214|1213.6|185
1643628700000|2022-01-31 11:31:40|1214.4|1214.2|1214.6|1214.2|1214.6|1214.2|1214.4|1214.2|0
1643628710000|2022-01-31 11:31:50|1214.4|1214|1214|1213.6|1214.4|1214|1214|1213.6|1701
1643628720000|2022-01-31 11:32:00|1213.8|1213.4|1213.6|1213.2|1213.8|1213.4|1213.6|1213.2|0
1643628730000|2022-01-31 11:32:10|1213.4|1213|1213.4|1213|1213.6|1213.2|1213.2|1213|19
1643628740000|2022-01-31 11:32:20|1213.6|1213.2|1213.4|1213|1213.6|1213.2|1213.2|1213|975
1643628750000|2022-01-31 11:32:30|1213.2|1212.8|1212.4|1212|1213.2|1212.8|1212.4|1212|4276
1643628760000|2022-01-31 11:32:40|1212.6|1212.2|1212.6|1212.2|1212.6|1212.2|1212.4|1212.2|700
1643628770000|2022-01-31 11:32:50|1212.4|1212|1212.2|1211.8|1212.4|1212|1212|1211.6|3
1643628780000|2022-01-31 11:33:00|1212|1211.6|1211.8|1211.4|1212|1211.6|1211.6|1211.2|1342
1643628790000|2022-01-31 11:33:10|1212|1211.6|1212|1211.6|1212|1211.6|1212|1211.6|1574
1643628800000|2022-01-31 11:33:20||1211.8||1211.6||1211.8||1211.6|0
1643628810000|2022-01-31 11:33:30|1212.2|1211.8|1212.6|1212.2|1212.8|1212.2|1212.2|1211.8|1715
1643628820000|2022-01-31 11:33:40|1212.4|1212|1212.4|1212|1212.4|1212|1212.4|1212|0
1643628830000|2022-01-31 11:33:50|1212.6|1212.2|1212.6|1212.2|1212.8|1212.4|1212.6|1212|592
1643628840000|2022-01-31 11:34:00|1212.4|1212|1212.4|1212|1212.6|1212.2|1212.2|1212|0
1643628850000|2022-01-31 11:34:10|1212.2|1211.8|1212|1211.6|1212.2|1211.8|1212|1211.6|747
1643628860000|2022-01-31 11:34:20|1212.2|1211.8|1213|1212.6|1213|1212.6|1212|1211.6|2886
1643628870000|2022-01-31 11:34:30|1212.8|1212.8|1213.2|1212.8|1213.2|1212.8|1212.8|1212.8|0
1643628880000|2022-01-31 11:34:40|1213||1213.2||1213.4||1213||46
1643628890000|2022-01-31 11:34:50|1213.4|1213|1214.4|1214|1214.6|1214.4|1213.4|1213|19605
1643628900000|2022-01-31 11:35:00||1214.2||1214||1214.2||1214|0
1643628910000|2022-01-31 11:35:10|1214.6|1214.2|1214.6|1214|1214.6|1214.2|1214.4|1214|2681
1643628920000|2022-01-31 11:35:20|1214.4|1213.8|1213.8|1213.2|1214.4|1213.8|1213.6|1213.2|1781
1643628930000|2022-01-31 11:35:30|1213.6||1213.8||1213.8||1213.6||0
1643628940000|2022-01-31 11:35:40|1213.6|1213|1213.4|1213|1213.8|1213|1213.4|1213|0
1643628950000|2022-01-31 11:35:50|1213.6|1213.2|1213.8|1213.4|1213.8|1213.4|1213.4|1213|525
1643628960000|2022-01-31 11:36:00|1213.6||1213.6||1213.6||1213.6||0
1643628970000|2022-01-31 11:36:10|1213.4|1213.2|1213.2|1212.6|1213.4|1213.2|1213|1212.6|4050
1643628980000|2022-01-31 11:36:20|1213||1213.2||1213.2||1213||0
1643629010000|2022-01-31 11:36:50|1213.4|1212.8|1213.6|1213|1213.6|1213|1213.4|1212.8|0
1643629020000|2022-01-31 11:37:00|1213.4|1212.8|1213.6|1213.4|1213.6|1213.4|1213.2|1212.8|0
1643629030000|2022-01-31 11:37:10|1213.8|1213.6|1214.2|1213.8|1214.2|1213.8|1213.8|1213.4|1
1643629040000|2022-01-31 11:37:20|1214.4||1214.4||1214.4||1214.2||0
1643629050000|2022-01-31 11:37:30|1214|1214|1214|1213.4|1214|1214|1213.4|1213.2|7766
1643629060000|2022-01-31 11:37:40||1213.6||1213.6||1213.6||1213.4|0
1643629070000|2022-01-31 11:37:50|1214.2|1213.8|1214.4|1213.8|1214.4|1213.8|1214.2|1213.6|0
1643629080000|2022-01-31 11:38:00|1214.6|1214|1214.4|1213.8|1214.6|1214.2|1214.2|1213.8|703
1643629090000|2022-01-31 11:38:10|1214.2|1214|1214.2|1214|1214.4|1214|1214.2|1214|0
1643629100000|2022-01-31 11:38:20|1214|1213.8|1214.2|1213.6|1214.2|1213.8|1214|1213.6|2973
1643629110000|2022-01-31 11:38:30|1214|1213.8|1214.4|1213.8|1214.4|1214|1214|1213.6|1
1643629120000|2022-01-31 11:38:40|1214.2|1214|1214.2|1214|1214.4|1214|1214.2|1213.8|401
1643629130000|2022-01-31 11:38:50|1214|1213.8|1214|1213.6|1214.2|1213.8|1214|1213.6|1342
1643629150000|2022-01-31 11:39:10|1214.2|1213.8|1214.2|1213.8|1214.6|1214.2|1214.2|1213.8|4024
1643629160000|2022-01-31 11:39:20|1214.4||1214.4||1214.4||1214.4||0
1643629170000|2022-01-31 11:39:30|1214.2||1214.2||1214.4||1214.2||0
1643629180000|2022-01-31 11:39:40|1214.4|1214|1214.4|1213.8|1214.4|1214|1214.2|1213.8|0
1643629190000|2022-01-31 11:39:50|1214.2|1214|1214.4|1213.8|1214.4|1214|1214.2|1213.8|0
1643629200000|2022-01-31 11:40:00|1214.2|1214|1214.4|1214|1214.4|1214|1214.2|1213.8|0
1643629210000|2022-01-31 11:40:10|1214.2|1213.8|1214.2|1213.8|1214.4|1213.8|1214.2|1213.8|1360
1643629220000|2022-01-31 11:40:20|1214|1213.6|1214.6|1214|1214.6|1214.2|1213.8|1213.4|1964
1643629230000|2022-01-31 11:40:30|1214.4|1214.2|1214.4|1214|1214.4|1214.2|1214.2|1214|963
1643629240000|2022-01-31 11:40:40||1213.8||1214||1214||1213.8|0
1643629250000|2022-01-31 11:40:50|1214.6|1214.2|1214.6|1214|1214.6|1214.2|1214.4|1214|0
1643629260000|2022-01-31 11:41:00||1214.2||1214.4||1214.4||1214.2|3292
1643629270000|2022-01-31 11:41:10|1214.8|1214.6|1215|1214.8|1215.4|1215|1214.8|1214.4|6473
1643629280000|2022-01-31 11:41:20|1215.2|1215|1215.6|1215.2|1215.6|1215.2|1215.2|1215|0
1643629290000|2022-01-31 11:41:30|1215.4|1215.4|1215.8|1215.4|1216|1215.6|1215.4|1215.2|2268
1643629300000|2022-01-31 11:41:40|1216|1215.6|1216|1215.4|1216|1215.6|1215.8|1215.4|0
1643629310000|2022-01-31 11:41:50|1215.8|1215.6|1215.6|1215.2|1215.8|1215.6|1215.6|1215.2|1004
1643629320000|2022-01-31 11:42:00|1215.8|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|2056
1643629330000|2022-01-31 11:42:10|1215.8|1215.4|1215.8|1215.4|1216|1215.4|1215.8|1215.4|317
1643629340000|2022-01-31 11:42:20|1216|1215.2|1216|1215.4|1216|1215.4|1215.8|1215.2|0
1643629350000|2022-01-31 11:42:30|1215.8|1215.2|1215.6|1215|1216|1215.4|1215.4|1214.8|12228
1643629370000|2022-01-31 11:42:50|1215.4|1215.2|1215.4|1215|1215.4|1215.2|1215.4|1215|0
1643629380000|2022-01-31 11:43:00|1215.6|1215.2|1216|1215.4|1216|1215.4|1215.6|1215|395
1643629390000|2022-01-31 11:43:10|1215.8|1215.6|1216|1215.6|1216|1215.6|1215.8|1215.6|0
1643629410000|2022-01-31 11:43:30||1215.8||1215.6||1215.8||1215.6|0
1643629420000|2022-01-31 11:43:40|1216.2|1215.8|1217.4|1216.8|1217.6|1217.2|1216.2|1215.8|6675
1643629430000|2022-01-31 11:43:50|1217.2|1216.6|1217.2|1216.6|1217.4|1216.6|1217|1216.6|0
1643629440000|2022-01-31 11:44:00|1217|1216.4|1216.8|1216.6|1217.2|1216.6|1216.8|1216.2|8798
1643629450000|2022-01-31 11:44:10|1217|1216.4|1216.8|1216.6|1217|1216.6|1216.8|1216.4|995
1643629460000|2022-01-31 11:44:20|1216.6|1216.4|1216|1215.6|1216.8|1216.4|1215.8|1215.6|5014
1643629470000|2022-01-31 11:44:30|1215.8||1215.8||1215.8||1215.8||0
1643629480000|2022-01-31 11:44:40|||||||||2000
1643629490000|2022-01-31 11:44:50|1216|1215.4|1215.4|1215|1216|1215.4|1215.4|1215|3865
1643629500000|2022-01-31 11:45:00|1215.2|1214.8|1215|1214.4|1215.4|1215|1215|1214.4|969
1643629510000|2022-01-31 11:45:10|1215.2|1214.6|1215.6|1215.2|1215.6|1215.2|1215|1214.6|491
1643629520000|2022-01-31 11:45:20||1215||1215.2||1215.2||1215|0
1643629530000|2022-01-31 11:45:30|1215.4|1215|1215.6|1215|1215.6|1215|1215.2|1214.6|7106
1643629540000|2022-01-31 11:45:40|1215.8|1215.2|1216.6|1216.2|1216.6|1216.2|1215.8|1215|1764
1643629550000|2022-01-31 11:45:50|1216.4|1216|1216.4|1216|1216.6|1216|1216.4|1216|50
1643629560000|2022-01-31 11:46:00|1216.6|1216.2|1216.4|1216|1216.8|1216.2|1216.4|1216|0
1643629570000|2022-01-31 11:46:10|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|7369
1643629580000|2022-01-31 11:46:20|1216|1215.6|1216|1215.6|1216|1215.6|1215.8|1215.4|7368
1643629590000|2022-01-31 11:46:30|1215.8|1215.4|1216|1215.4|1216|1215.4|1215.6|1215.2|0
1643629600000|2022-01-31 11:46:40|1215.8|1215.6|1216|1215.4|1216|1215.6|1215.8|1215.4|0
1643629610000|2022-01-31 11:46:50|1215.8|1215.2|1215.6|1215|1215.8|1215.2|1215.4|1215|0
1643629620000|2022-01-31 11:47:00|1215.8|1215.2|1215.8|1215.2|1215.8|1215.2|1215.6|1215.2|0
1643629630000|2022-01-31 11:47:10|1215.6||1215.8||1215.8||1215.6||0
1643629640000|2022-01-31 11:47:20|1215.6||1215.6||1215.8||1215.6||0
1643629650000|2022-01-31 11:47:30|1215.4|1215|1215.8|1215.2|1216|1215.6|1215.4|1215|1380
1643629660000|2022-01-31 11:47:40|1215.6||1215.4||1215.6||1215.4||0
1643629670000|2022-01-31 11:47:50|1215.6|1215|1215.8|1215.2|1215.8|1215.2|1215.4|1215|0
1643629680000|2022-01-31 11:48:00|1215.6||1215.4||1215.8||1215.4||162
1643629690000|2022-01-31 11:48:10|1215.2|1215|1215.2|1214.6|1215.4|1215|1215|1214.6|3907
1643629700000|2022-01-31 11:48:20|1215|1214.4|1214.4|1214|1215.2|1214.4|1214.4|1214|2812
1643629710000|2022-01-31 11:48:30|1214.6|1214.2|1214.8|1214.4|1215|1214.6|1214.6|1214.2|887
1643629720000|2022-01-31 11:48:40|1214.6|1214.2|1214.8|1214.2|1214.8|1214.4|1214.6|1214.2|1602
1643629730000|2022-01-31 11:48:50|1214.6|1214.4|1214.8|1214.4|1215|1214.6|1214.6|1214.4|1479
1643629740000|2022-01-31 11:49:00||1214.6||1214.4||1214.6||1214.4|1218
1643629750000|2022-01-31 11:49:10||1214.6||1214.6||1214.6||1214.4|0
1643629760000|2022-01-31 11:49:20|1215|1214.4|1214.6|1214|1215|1214.4|1214.4|1214|4008
1643629780000|2022-01-31 11:49:40|1214.4|1214.2|1214.2|1213.8|1214.4|1214.2|1214.2|1213.6|2677
1643629790000|2022-01-31 11:49:50|1214|1213.6|1214.4|1214|1214.4|1214|1213.8|1213.6|794
1643629800000|2022-01-31 11:50:00||1214.2||1214||1214.2||1214|0
1643629810000|2022-01-31 11:50:10|1214.6|1214.2|1215|1214.4|1215|1214.6|1214.6|1214.2|1792
1643629830000|2022-01-31 11:50:30|1214.8|1214.6|1214.6|1214.4|1215|1214.6|1214.6|1214.4|4177
1643629840000|2022-01-31 11:50:40|1214.4|1214.2|1214.4|1214|1214.8|1214.2|1214.4|1214|7687
1643629850000|2022-01-31 11:50:50|1214.2|1213.8|1214.2|1213.6|1214.4|1213.8|1214|1213.6|918
1643629860000|2022-01-31 11:51:00||1213.8||1213.8||1213.8||1213.6|0
1643629870000|2022-01-31 11:51:10|1214|1213.6|1214.2|1213.8|1214.2|1213.8|1214|1213.6|0
1643629880000|2022-01-31 11:51:20|1214||1214.2||1214.2||1214||0
1643629890000|2022-01-31 11:51:30|1214.4|1214|1214.6|1214.2|1214.6|1214.4|1214.4|1214|2470
1643629900000|2022-01-31 11:51:40||1214.4||1214.4||1214.4||1214.4|100
1643629910000|2022-01-31 11:51:50|1214.8|1214.6|1215|1214.4|1215|1214.6|1214.8|1214.4|534
1643629920000|2022-01-31 11:52:00|1214.8||1215||1215||1214.8||0
1643629940000|2022-01-31 11:52:20|1214.8||1215||1215||1214.8||0
1643629950000|2022-01-31 11:52:30|1214.8|1214.6|1215.2|1214.8|1215.2|1214.8|1214.8|1214.4|164
1643629960000|2022-01-31 11:52:40|1215|1214.6|1215.2|1214.8|1215.2|1214.8|1215|1214.6|4003
1643629980000|2022-01-31 11:53:00|1215.4|1215|1216.4|1215.8|1216.4|1215.8|1215.4|1214.8|504
1643629990000|2022-01-31 11:53:10|1216.2|1216|1216.6|1216.2|1216.8|1216.2|1216.2|1216|273
1643630000000|2022-01-31 11:53:20|1216.8|1216.4|1216.8|1216.2|1216.8|1216.4|1216.8|1216.2|0
1643630010000|2022-01-31 11:53:30|1216.6|1216.4|1216.6|1216.2|1216.8|1216.4|1216.6|1216.2|0
1643630020000|2022-01-31 11:53:40|1216.4|1216|1216.4|1216|1216.6|1216.2|1216.2|1215.8|5875
1643630030000|2022-01-31 11:53:50|1216.6||1216.6||1216.6||1216.2||0
1643630040000|2022-01-31 11:54:00|1216.4|1215.8|1216|1215.6|1216.4|1216|1215.8|1215.4|12297
1643630050000|2022-01-31 11:54:10|1216.2||1215.8||1216.2||1215.8||0
1643630060000|2022-01-31 11:54:20|1215.6|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|6891
1643630070000|2022-01-31 11:54:30|1215.8|1215.4|1215.6|1215.2|1215.8|1215.4|1215.6|1215.2|666
1643630080000|2022-01-31 11:54:40|1215.8||1215.8||1215.8||1215.6||0
1643630090000|2022-01-31 11:54:50|1215.6|1215.4|1215.8|1215.2|1215.8|1215.4|1215.6|1215.2|0
1643630100000|2022-01-31 11:55:00|1215.6|1215.4|1215.8|1215.4|1215.8|1215.4|1215.6|1215.2|0
1643630110000|2022-01-31 11:55:10|1216|1215.6|1215.8|1215.4|1216.2|1215.6|1215.8|1215.4|1582
1643630120000|2022-01-31 11:55:20|1216|1215.6|1216|1215.6|1216.2|1215.8|1215.8|1215.4|1547
1643630130000|2022-01-31 11:55:30|1216.2|1215.8|1216.2|1215.8|1216.2|1215.8|1216.2|1215.6|0
1643630140000|2022-01-31 11:55:40|1216.4|1216|1216.2|1215.8|1216.4|1216|1216.2|1215.8|1800
1643630160000|2022-01-31 11:56:00|1216|1216|1216|1215.6|1216|1216|1215.8|1215.4|6966
1643630170000|2022-01-31 11:56:10|1216.2|1215.8|1216|1215.6|1216.2|1215.8|1216|1215.4|2000
1643630180000|2022-01-31 11:56:20|1215.8|1215.4|1215.8|1215.4|1216|1215.6|1215.8|1215.4|958
1643630190000|2022-01-31 11:56:30|1216|1215.6|1215.8|1215.2|1216|1215.6|1215.6|1215.2|100
1643630200000|2022-01-31 11:56:40|1216|1215.4|1215.8|1215.4|1216|1215.4|1215.8|1215.4|0
1643630210000|2022-01-31 11:56:50|1216|1215.6|1215.6|1215.4|1216|1215.6|1215.6|1215.4|0
1643630220000|2022-01-31 11:57:00|1215.4|1215.2|1215.4|1215.2|1215.4|1215.2|1215.4|1215.2|0
1643630230000|2022-01-31 11:57:10|1215.2|1215|1215.4|1214.8|1215.4|1215.2|1215.2|1214.8|1653
1643630240000|2022-01-31 11:57:20|1215.2|1214.6|1215|1214.6|1215.2|1214.8|1214.8|1214.4|1772
1643630250000|2022-01-31 11:57:30|1215.2|1214.8|1215|1214.6|1215.2|1214.8|1215|1214.6|1930
1643630260000|2022-01-31 11:57:40|1214.8|1214.4|1214.6|1214.2|1215|1214.8|1214.6|1214.2|2550
1643630270000|2022-01-31 11:57:50|1214.4|1214|1214.6|1214.2|1214.6|1214.2|1214.4|1214|600
1643630290000|2022-01-31 11:58:10|1214.4|1214|1214.6|1214.2|1214.6|1214.2|1214.4|1213.8|0
1643630300000|2022-01-31 11:58:20||1214||1214.2||1214.2||1214|0
1643630320000|2022-01-31 11:58:40||1214.4||1214.2||1214.4||1214.2|925
1643630330000|2022-01-31 11:58:50|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|389
1643630340000|2022-01-31 11:59:00|1214.6||1214.6||1214.6||1214.6||0
1643630360000|2022-01-31 11:59:20|1214.8|1214.6|1214.8|1214.4|1214.8|1214.6|1214.8|1214.4|1
1643630370000|2022-01-31 11:59:30||1214.6||1214.6||1214.6||1214.6|0
1643630380000|2022-01-31 11:59:40|1215|1214.8|1215.4|1215|1215.6|1215.2|1215|1214.8|3941
1643630390000|2022-01-31 11:59:50|1215.6|1215.2|1215.4|1215.2|1215.6|1215.4|1215.4|1215.2|321
1643630400000|2022-01-31 12:00:00|1215.6||1215.6||1215.6||1215.6||200
1643630540000|2022-01-31 12:02:20|1215.4|1215.4|1215.4|1215|1215.8|1215.4|1215.4|1215|9383
1643630550000|2022-01-31 12:02:30|1215.2|1214.8|1215.6|1215.2|1215.6|1215.4|1215|1214.6|4265
1643630560000|2022-01-31 12:02:40|1215.4|1215|1216.4|1216|1216.4|1216|1215.4|1215|6434
1643630570000|2022-01-31 12:02:50|1216.6|1216.2|1216.6|1216.2|1216.8|1216.2|1216.4|1216.2|975
1643630580000|2022-01-31 12:03:00|1216.8|1216.4|1217.2|1216.8|1217.2|1217|1216.8|1216.4|7056
1643630590000|2022-01-31 12:03:10|1217|1216.6|1216.8|1216.4|1217|1216.6|1216.6|1216.2|3811
1643630600000|2022-01-31 12:03:20|1216.6|1216.2|1216.6|1216.2|1216.6|1216.2|1216.4|1216|2743
1643630610000|2022-01-31 12:03:30|1216.4|1216|1216.6|1216.2|1216.6|1216.2|1216.2|1215.8|753
1643630630000|2022-01-31 12:03:50|1216.4|1216|1216.4|1216|1216.6|1216|1216.2|1215.8|3598
1643630640000|2022-01-31 12:04:00|1216.6|1216.2|1216.6|1216|1216.6|1216.2|1216.4|1216|680
1643630650000|2022-01-31 12:04:10|1216.4|1216.2|1216.6|1216|1216.6|1216.2|1216.4|1216|0
1643630660000|2022-01-31 12:04:20|1216.4|1216.2|1216.2|1216|1216.6|1216.2|1216.2|1216|0
1643630670000|2022-01-31 12:04:30|1216.4|1216.2|1216.6|1216|1216.6|1216.2|1216.4|1216|451
1643630680000|2022-01-31 12:04:40|1216.4|1215.8|1216.2|1215.6|1216.4|1215.8|1216.2|1215.6|2599
1643630690000|2022-01-31 12:04:50|1216|1215.4|1215.8|1215.2|1216.4|1215.8|1215.6|1215.2|1736
1643630700000|2022-01-31 12:05:00|1215.6|1215.4|1215.4|1215|1215.6|1215.4|1215.2|1215|0
1643630710000|2022-01-31 12:05:10|1215.2|1215.2|1215.6|1215.2|1215.6|1215.2|1215.2|1215.2|2238
1643630720000|2022-01-31 12:05:20|1215.4||1215.6||1215.6||1215.4||525
1643630730000|2022-01-31 12:05:30|1215.4||1215.6||1215.6||1215.4||0
1643630740000|2022-01-31 12:05:40|1215.4|1215.4|1215.8|1215.2|1215.8|1215.6|1215.4|1215.2|3766
1643630750000|2022-01-31 12:05:50||1215.4||1215.4||1215.4||1215.2|0
1643630760000|2022-01-31 12:06:00|1215.6|1215.8|1215.8|1215.4|1216|1215.8|1215.6|1215.4|4070
1643630770000|2022-01-31 12:06:10|1216|1215.6|1216|1215.6|1216|1215.6|1216|1215.4|370
1643630780000|2022-01-31 12:06:20||1215.8||1215.8||1215.8||1215.6|12
1643630790000|2022-01-31 12:06:30|1216.2|1216|1216.2|1215.8|1216.2|1216|1216|1215.8|2331
1643630800000|2022-01-31 12:06:40||1216||1215.8||1216||1215.8|206
1643630820000|2022-01-31 12:07:00|1216.4|1216|1216.6|1216.2|1216.6|1216.2|1216.4|1215.8|4712
1643630830000|2022-01-31 12:07:10|1216.4|1216|1216.6|1216.2|1216.6|1216.2|1216.2|1216|4118
1643630840000|2022-01-31 12:07:20|1216.8|1216.4|1216.8|1216.4|1216.8|1216.4|1216.6|1216.2|837
1643630850000|2022-01-31 12:07:30|1216.6|1216.2|1217.2|1216.6|1217.2|1216.8|1216.6|1216.2|5355
1643630860000|2022-01-31 12:07:40|1217|1216.4|1217.2|1216.6|1217.2|1216.8|1216.8|1216.4|300
1643630870000|2022-01-31 12:07:50|1217|1216.4|1216.6|1216.2|1217.2|1216.4|1216.4|1216.2|1342
1643630880000|2022-01-31 12:08:00|1216.4|1216|1216.4|1216|1216.4|1216|1216.4|1215.8|687
1643630890000|2022-01-31 12:08:10||1216.2||1216||1216.2||1216|451
1643630900000|2022-01-31 12:08:20||1216.2||1216||1216.2||1216|7
1643630920000|2022-01-31 12:08:40|1216.2|1215.8|1215.6|1215.2|1216.2|1215.8|1215.6|1215.2|2934
1643630930000|2022-01-31 12:08:50|1215.4|1215|1215.6|1215.2|1215.6|1215.4|1215.4|1215|0
1643630940000|2022-01-31 12:09:00|1215.8|1215.4|1215.2|1214.8|1215.8|1215.4|1215.2|1214.8|2110
1643630950000|2022-01-31 12:09:10|1215.4|1215|1215.4|1215|1215.6|1215.2|1215.2|1214.6|818
1643630960000|2022-01-31 12:09:20|1215.6|1215.2|1215.6|1215|1215.6|1215.2|1215.6|1215|1076
1643630970000|2022-01-31 12:09:30|1215.4|1215.2|1215.4|1215|1215.6|1215.2|1215.4|1215|0
1643630980000|2022-01-31 12:09:40|1215.6|1215.2|1215.6|1215|1215.6|1215.2|1215.4|1215|0
1643630990000|2022-01-31 12:09:50|1215.4|1215.2|1215.4|1215|1215.6|1215.2|1215.4|1215|206
1643631000000|2022-01-31 12:10:00|1215.2|1214.8|1215.4|1215|1215.4|1215|1215.2|1214.6|278
1643631010000|2022-01-31 12:10:10|1215.6|1215.2|1215.4|1215|1215.6|1215.2|1215.4|1215|2510
1643631030000|2022-01-31 12:10:30|1215.6|1215.2|1215.8|1215.4|1215.8|1215.4|1215.6|1215.2|1866
1643631040000|2022-01-31 12:10:40|1216|1215.6|1216.6|1216|1216.8|1216.4|1216|1215.6|862
1643631050000|2022-01-31 12:10:50|1216.4||1216.6||1216.6||1216.2||0
1643631060000|2022-01-31 12:11:00|1216.4|1215.8|1216.2|1215.8|1216.4|1215.8|1216|1215.6|1633
1643631070000|2022-01-31 12:11:10|1216.4|1216|1216.6|1216.2|1216.8|1216.4|1216.4|1215.8|840
1643631080000|2022-01-31 12:11:20|1216.8|1216.4|1218|1217.4|1218|1217.6|1216.8|1216.2|4684
1643631090000|2022-01-31 12:11:30||1217.6||1217.4||1217.6||1217.4|0
1643631100000|2022-01-31 12:11:40|1217.8|1217.6|1218.4|1217.8|1218.4|1218|1217.8|1217.4|14
1643631110000|2022-01-31 12:11:50|1218.2|1217.6|1218|1217.6|1218.2|1217.6|1217.8|1217.4|3783
1643631120000|2022-01-31 12:12:00|1217.8|1217.4|1217.6|1217.4|1217.8|1217.4|1217.6|1217.2|11497
1643631130000|2022-01-31 12:12:10|1217.8|1217.6|1218.2|1217.6|1218.2|1217.6|1217.8|1217.4|38
1643631140000|2022-01-31 12:12:20|1218.4|1217.8|1218|1217.8|1218.4|1217.8|1218|1217.8|206
1643631150000|2022-01-31 12:12:30|1218.2|1218|1218.4|1217.8|1218.4|1218|1218.2|1217.8|0
1643631160000|2022-01-31 12:12:40|1218.6|1218|1218.6|1218.2|1218.6|1218.2|1218.4|1217.8|1969
1643631180000|2022-01-31 12:13:00|1218.4|1218|1218|1217.6|1218.4|1218|1217.8|1217.4|1568
1643631190000|2022-01-31 12:13:10|1217.8|1217.8|1218.2|1217.6|1218.2|1217.8|1217.8|1217.6|1
1643631200000|2022-01-31 12:13:20|1218|1217.4|1218|1217.4|1218|1217.6|1218|1217.4|1294
1643631210000|2022-01-31 12:13:30|1217.8|1217.2|1217.6|1217|1217.8|1217.2|1217.4|1217|1394
1643631220000|2022-01-31 12:13:40|1217.4||1217.6||1217.6||1217.4||0
1643631230000|2022-01-31 12:13:50|1217.8|1217.2|1218|1217.4|1218|1217.4|1217.8|1217|1110
1643631240000|2022-01-31 12:14:00|1218.2|1217.6|1218.6|1218.2|1218.6|1218.4|1218.2|1217.6|2850
1643631250000|2022-01-31 12:14:10|1218.4||1218.6||1218.6||1218.4||0
1643631260000|2022-01-31 12:14:20|1218.4||1218.6||1218.6||1218.4||0
1643631270000|2022-01-31 12:14:30|1218.8|1218.4|1218.6|1218.2|1218.8|1218.4|1218.6|1218.2|1639
1643631280000|2022-01-31 12:14:40|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.2|500
1643631290000|2022-01-31 12:14:50|1218.6|1218.2|1218.6|1218.4|1218.8|1218.4|1218.6|1218.2|1643
1643631300000|2022-01-31 12:15:00|1218.4|1218.2|1218|1217.6|1218.6|1218.2|1218|1217.6|35760
1643631310000|2022-01-31 12:15:10|1218.2|1217.8|1218.4|1218|1218.4|1218|1218.2|1217.8|1473
1643631320000|2022-01-31 12:15:20|1218.6|1217.8|1217.8|1217.4|1218.6|1217.8|1217.8|1217.4|1133
1643631330000|2022-01-31 12:15:30|1218||1218||1218||1217.8||0
1643631340000|2022-01-31 12:15:40|1217.8|1217.6|1218|1217.4|1218|1217.6|1217.8|1217.4|0
1643631350000|2022-01-31 12:15:50|1217.8||1218||1218||1217.8||0
1643631360000|2022-01-31 12:16:00|1217.8|1217.6|1218|1217.6|1218|1217.6|1217.8|1217.4|600
1643631370000|2022-01-31 12:16:10|1217.8|1217.4|1217.8|1217.4|1217.8|1217.4|1217.6|1217.2|1339
1643631380000|2022-01-31 12:16:20|1218||1218||1218||1218||0
1643631390000|2022-01-31 12:16:30|1217.8||1217.8||1217.8||1217.6||0
1643631400000|2022-01-31 12:16:40|1217.6|1217.2|1217.4|1217|1217.6|1217.2|1217.4|1217|817
1643631410000|2022-01-31 12:16:50|1217.6|1217.2|1217.4|1217|1217.6|1217.2|1217.4|1217|0
1643631420000|2022-01-31 12:17:00|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.6|1217|0
1643631430000|2022-01-31 12:17:10|1217.4|1217|1217.4|1217|1217.6|1217|1217.4|1217|0
1643631440000|2022-01-31 12:17:20|1217.2|1216.8|1217|1216.6|1217.2|1216.8|1216.8|1216.6|929
1643631450000|2022-01-31 12:17:30|1217.2|1216.8|1218|1217.4|1218|1217.4|1217.2|1216.8|1954
1643631460000|2022-01-31 12:17:40|1218.2|1217.6|1218.2|1217.8|1218.4|1218|1217.8|1217.6|8702
1643631480000|2022-01-31 12:18:00|1218|1217.6|1217.8|1217.4|1218.2|1217.8|1217.8|1217.4|2961
1643631490000|2022-01-31 12:18:10||1217.6||1217.4||1217.6||1217.4|2838
1643631500000|2022-01-31 12:18:20|1217.6|1217.2|1217.8|1217.2|1217.8|1217.4|1217.6|1217.2|5237
1643631510000|2022-01-31 12:18:30|1217.6|1217.4|1217.8|1217.4|1217.8|1217.4|1217.6|1217.2|0
1643631520000|2022-01-31 12:18:40|1218|1217.6|1218|1217.8|1218|1217.8|1218|1217.6|697
1643631530000|2022-01-31 12:18:50|1218.2|1218|1218.4|1218|1218.4|1218|1218.2|1218|1016
1643631540000|2022-01-31 12:19:00|1218.6|1218.2|1218.6|1218.2|1218.8|1218.4|1218.6|1218.2|1766
1643631550000|2022-01-31 12:19:10|1218.8||1218.6||1218.8||1218.6||0
1643631560000|2022-01-31 12:19:20|1218.8|1218.4|1219.2|1218.8|1219.2|1218.8|1218.8|1218.2|6236
1643631570000|2022-01-31 12:19:30|1219|1218.6|1219|1218.6|1219.2|1218.8|1218.8|1218.6|3605
1643631580000|2022-01-31 12:19:40|1218.8|1218.4|1218.8|1218.4|1218.8|1218.4|1218.6|1218.4|1011
1643631590000|2022-01-31 12:19:50|1219|1218.6|1219.2|1218.8|1219.2|1218.8|1219|1218.4|143
1643631600000|2022-01-31 12:20:00|1219|1218.6|1219|1218.4|1219|1218.6|1218.8|1218.4|1009
1643631610000|2022-01-31 12:20:10|1218.8|1218.6|1219|1218.6|1219|1218.6|1218.8|1218.6|0
1643631620000|2022-01-31 12:20:20|1218.8|1218.8|1219.2|1218.8|1219.2|1218.8|1218.8|1218.8|1
1643631630000|2022-01-31 12:20:30|1218.6|1218.4|1218.2|1217.8|1218.6|1218.4|1218|1217.6|29382
1643631640000|2022-01-31 12:20:40|1218|1217.6|1218.2|1217.8|1218.2|1217.8|1217.8|1217.6|2355
1643631650000|2022-01-31 12:20:50|1218|1217.6|1218|1217.6|1218|1217.6|1218|1217.6|0
1643631660000|2022-01-31 12:21:00|1218.2|1217.8|1218|1217.6|1218.2|1218|1218|1217.6|2929
1643631670000|2022-01-31 12:21:10|1217.8|1217.4|1217.6|1217.2|1217.8|1217.4|1217.6|1217|0
1643631680000|2022-01-31 12:21:20|1217.4|1217|1217.4|1217|1217.4|1217|1217.2|1216.8|3239
1643631690000|2022-01-31 12:21:30|1217.6|1217.2|1217.8|1217.4|1217.8|1217.4|1217.6|1217.2|1000
1643631700000|2022-01-31 12:21:40|1218|1217.6|1218|1217.6|1218|1217.6|1217.6|1217.4|1781
1643631710000|2022-01-31 12:21:50|1218.2||1218||1218.2||1218||0
1643631720000|2022-01-31 12:22:00|1217.8|1217.4|1217.8|1217.4|1218|1217.4|1217.6|1217.4|805
1643631730000|2022-01-31 12:22:10|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.2|1216.8|1489
1643631740000|2022-01-31 12:22:20|1217.8|1217.4|1217.6|1217.2|1217.8|1217.4|1217.6|1217.2|0
1643631750000|2022-01-31 12:22:30|1217.8|1217.4|1217.4|1217|1217.8|1217.4|1217.4|1217|9117
1643631760000|2022-01-31 12:22:40|1217.6|1217.2|1217.4|1217|1217.6|1217.2|1217.4|1217|0
1643631770000|2022-01-31 12:22:50|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217.2|811
1643631780000|2022-01-31 12:23:00|1217.4|1217|1217.8|1217.4|1217.8|1217.4|1217.4|1217|1000
1643631790000|2022-01-31 12:23:10|1218|1217.6|1217.8|1217.4|1218|1217.6|1217.8|1217.4|1046
1643631800000|2022-01-31 12:23:20|1217.6|1217.6|1217.6|1217.2|1217.8|1217.6|1217.4|1217|2046
1643631810000|2022-01-31 12:23:30|1217.8|1217.4|1217.8|1217.4|1218|1217.6|1217.6|1217.4|1068
1643631820000|2022-01-31 12:23:40|1217.6|1217.6|1217.8|1217.4|1217.8|1217.6|1217.6|1217.4|0
1643631830000|2022-01-31 12:23:50|1217.6||1217.6||1217.6||1217.6||0
1643631840000|2022-01-31 12:24:00|1217.8||1217.6||1217.8||1217.6||0
1643631850000|2022-01-31 12:24:10|1217.4|1217.2|1217.6|1217.2|1217.6|1217.2|1217.4|1217.2|819
1643631860000|2022-01-31 12:24:20|1217.4|1217|1217.2|1216.8|1217.4|1217|1217.2|1216.8|1236
1643631870000|2022-01-31 12:24:30|1217.4|1217|1217.8|1217.2|1217.8|1217.4|1217.4|1217|1598
1643631880000|2022-01-31 12:24:40|1217.6||1217.6||1217.8||1217.6||0
1643631890000|2022-01-31 12:24:50|1217.8|1217|1217.4|1216.8|1217.8|1217|1217.2|1216.8|533
1643631900000|2022-01-31 12:25:00|1217.2|1217|1217.2|1216.8|1217.2|1217|1217.2|1216.8|0
1643631910000|2022-01-31 12:25:10|1217.4|1217|1217|1216.6|1217.6|1217.2|1217|1216.6|660
1643631920000|2022-01-31 12:25:20|1217.2|1216.8|1217|1216.6|1217.4|1217|1217|1216.6|579
1643631940000|2022-01-31 12:25:40|1216.8|1216.4|1217.4|1217|1217.4|1217|1216.8|1216.4|3827
1643631950000|2022-01-31 12:25:50|1217.6|1216.8|1217.2|1216.8|1217.6|1216.8|1217.2|1216.8|0
1643631960000|2022-01-31 12:26:00|1217.4|1217|1218|1217.6|1218|1217.6|1217.2|1217|0
1643631970000|2022-01-31 12:26:10||1217.8||1217.6||1217.8||1217.6|0
1643631980000|2022-01-31 12:26:20|1218.2|1217.8|1218.4|1218|1218.6|1218.4|1218.2|1217.8|6333
1643631990000|2022-01-31 12:26:30|1218.2|1217.8|1218.4|1218|1218.6|1218.2|1218.2|1217.8|1759
1643632000000|2022-01-31 12:26:40|1218.6|1218.4|1218|1217.6|1218.6|1218.4|1217.8|1217.4|10275
1643632010000|2022-01-31 12:26:50|1217.8|1217.4|1218|1217.4|1218.2|1217.8|1217.8|1217.4|0
1643632020000|2022-01-31 12:27:00|1218.2|1217.6|1218.2|1217.8|1218.4|1217.8|1218|1217.6|0
1643632030000|2022-01-31 12:27:10|1218||1218.2||1218.2||1218||0
1643632040000|2022-01-31 12:27:20|1218|1218|1218.4|1218|1218.4|1218|1218|1218|0
1643632050000|2022-01-31 12:27:30|1218.2|1217.8|1218.2|1217.8|1218.4|1218|1218.2|1217.8|0
1643632060000|2022-01-31 12:27:40|1218.4|1218|1218.4|1218|1218.4|1218|1218.2|1217.8|413
1643632080000|2022-01-31 12:28:00|1218.6|1218.2|1218.2|1217.8|1218.6|1218.2|1218|1217.8|8505
1643632100000|2022-01-31 12:28:20|1218||1218||1218||1218||0
1643632110000|2022-01-31 12:28:30|1218.2|1218|1218.4|1218|1218.4|1218|1218.2|1217.8|575
1643632120000|2022-01-31 12:28:40|1218.6|1218.2|1219.8|1219.2|1219.8|1219.4|1218.4|1218.2|83764
1643632130000|2022-01-31 12:28:50|1219.6|1219|1219.6|1219|1219.6|1219.2|1219.4|1219|5897
1643632140000|2022-01-31 12:29:00|1219.4|1219.2|1220|1219.6|1220|1219.6|1219.4|1219.2|2044
1643632150000|2022-01-31 12:29:10|1220.2|1219.8|1220|1219.6|1220.2|1219.8|1219.8|1219.6|6873
1643632160000|2022-01-31 12:29:20|1219.8|1219.4|1219.6|1219.2|1220|1219.4|1219.6|1219.2|0
1643632170000|2022-01-31 12:29:30|1219.8|1219.4|1219.8|1219.2|1219.8|1219.4|1219.6|1219.2|0
1643632180000|2022-01-31 12:29:40|1219.6|1219|1219.2|1218.8|1219.6|1219|1219|1218.6|9101
1643632190000|2022-01-31 12:29:50|1219.4|1219|1220|1219.4|1220|1219.4|1219.4|1219|4543
1643632200000|2022-01-31 12:30:00|1219.8|1219.2|1219.4|1219.2|1219.8|1219.2|1219.4|1219.2|2872
1643632210000|2022-01-31 12:30:10|1219.6||1219.6||1219.6||1219.6||0
1643632220000|2022-01-31 12:30:20|1219.8|1219.4|1219.8|1219.4|1220|1219.6|1219.8|1219.4|735
1643632240000|2022-01-31 12:30:40||1219.2||1219.4||1219.4||1219.2|250
1643632250000|2022-01-31 12:30:50||1219.2||1219.4||1219.4||1219.2|0
1643632260000|2022-01-31 12:31:00|1219.6|1219.2|1219.6|1219.2|1219.8|1219.4|1219.2|1218.8|3559
1643632270000|2022-01-31 12:31:10|1219.8|1219.4|1219.4|1219|1219.8|1219.4|1219.4|1219|0
1643632280000|2022-01-31 12:31:20|1219.2|1218.8|1219|1218.6|1219.2|1218.8|1219|1218.6|0
1643632290000|2022-01-31 12:31:30|1219.2|1218.8|1219.6|1219|1219.6|1219|1219.2|1218.6|979
1643632300000|2022-01-31 12:31:40|1219.4||1219.4||1219.4||1219.2||0
1643632310000|2022-01-31 12:31:50|1219.6|1219.2|1220|1219.6|1220|1219.6|1219.6|1219.2|3317
1643632320000|2022-01-31 12:32:00|1219.8|1219.4|1220|1219.4|1220|1219.4|1219.8|1219.4|2081
1643632330000|2022-01-31 12:32:10|1220.2|1219.6|1220|1219.8|1220.2|1220|1220|1219.6|2544
1643632340000|2022-01-31 12:32:20|1219.8|1219.6|1219.8|1219.4|1220|1219.6|1219.8|1219.4|3241
1643632350000|2022-01-31 12:32:30|1220|1219.6|1220|1219.6|1220.2|1219.6|1220|1219.6|156
1643632360000|2022-01-31 12:32:40|1220.2|1219.8|1220.2|1220|1220.4|1220|1220|1219.8|646
1643632370000|2022-01-31 12:32:50|1220.4|1219.8|1220.4|1220|1220.4|1220|1220.2|1219.8|187
1643632380000|2022-01-31 12:33:00|1220.2|1219.8|1220|1219.6|1220.2|1219.8|1220|1219.6|1224
1643632390000|2022-01-31 12:33:10|1220.2|1219.8|1220.2|1219.8|1220.4|1220|1220|1219.8|300
1643632400000|2022-01-31 12:33:20|1220|1219.6|1220.2|1219.8|1220.2|1219.8|1220|1219.6|720
1643632420000|2022-01-31 12:33:40|1220.4|1220|1220.2|1220|1220.4|1220|1220.2|1220|0
1643632430000|2022-01-31 12:33:50|1220.4|1219.8|1220.6|1220.2|1220.6|1220.2|1220.4|1219.8|356
1643632440000|2022-01-31 12:34:00|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.4|1220|0
1643632450000|2022-01-31 12:34:10|1220.4|1220|1220.2|1219.8|1220.6|1220|1220.2|1219.6|74
1643632470000|2022-01-31 12:34:30|1220|1220|1220.2|1220|1220.2|1220|1220|1220|1000
1643632480000|2022-01-31 12:34:40||1219.8||1219.8||1220||1219.8|0
1643632490000|2022-01-31 12:34:50|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1220.2|1220|3307
1643632500000|2022-01-31 12:35:00|1220.4||1220.6||1220.6||1220.4||120
1643632510000|2022-01-31 12:35:10|1220.4|1220|1220.4|1220|1220.4|1220|1220.4|1220|0
1643632520000|2022-01-31 12:35:20|1220.6|1220.2|1220.4|1220.2|1220.6|1220.2|1220.4|1220.2|500
1643632530000|2022-01-31 12:35:30|1220.6|1220.4|1221|1220.6|1221|1220.6|1220.6|1220.2|879
1643632540000|2022-01-31 12:35:40|1220.8|1220.4|1220.8|1220.4|1221|1220.4|1220.8|1220.4|0
1643632550000|2022-01-31 12:35:50|1221|1220.6|1221|1220.6|1221|1220.6|1220.8|1220.6|0
1643632560000|2022-01-31 12:36:00|1220.8|1220.4|1220.8|1220.4|1221.2|1220.6|1220.8|1220.4|14153
1643632570000|2022-01-31 12:36:10|1221|1220.6|1221.2|1220.8|1221.4|1221|1221|1220.6|697
1643632580000|2022-01-31 12:36:20|1221.4|1221|1221.2|1220.8|1221.4|1221|1221.2|1220.8|0
1643632590000|2022-01-31 12:36:30|1221.4|1221|1221.4|1221|1221.4|1221|1221.2|1220.8|0
1643632600000|2022-01-31 12:36:40|1221.6|1221.2|1221.8|1221.4|1221.8|1221.4|1221.6|1221|1101
1643632610000|2022-01-31 12:36:50||1221.6||1221.6||1221.6||1221.6|0
1643632620000|2022-01-31 12:37:00|1221.6|1221.4|1221.6|1221.4|1221.6|1221.4|1221.6|1221.4|254
1643632630000|2022-01-31 12:37:10|1221.4|1221.2|1221|1220.8|1221.6|1221.2|1221|1220.4|20652
1643632640000|2022-01-31 12:37:20|1221.4|1221|1221.8|1221.4|1221.8|1221.4|1221.4|1220.8|12050
1643632650000|2022-01-31 12:37:30|1222|1221.6|1222|1221.6|1222|1221.8|1221.8|1221.4|4266
1643632670000|2022-01-31 12:37:50|1221.8|1221.8|1221.8|1221.4|1221.8|1221.8|1221.8|1221.4|0
1643632680000|2022-01-31 12:38:00|1221.6|1221.2|1221.4|1221|1221.6|1221.2|1221.4|1221|6261
1643632690000|2022-01-31 12:38:10||1221.2||1221||1221.2||1221|0
1643632710000|2022-01-31 12:38:30||1221.2||1221.2||1221.2||1221|0
1643632720000|2022-01-31 12:38:40|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|4598
1643632730000|2022-01-31 12:38:50|1221.6|1221.2|1222|1221.6|1222|1221.6|1221.6|1221.2|0
1643632740000|2022-01-31 12:39:00|1221.8||1222||1222||1221.8||0
1643632750000|2022-01-31 12:39:10|1222.2|1221.8|1222.4|1222.2|1222.4|1222.2|1222.2|1221.8|3097
1643632760000|2022-01-31 12:39:20|1222.6||1222.4||1222.6||1222.4||865
1643632770000|2022-01-31 12:39:30|1222.6|1222|1222.2|1221.8|1222.6|1222.2|1222|1221.6|1308
1643632780000|2022-01-31 12:39:40||1221.6||1221.8||1221.8||1221.6|0
1643632790000|2022-01-31 12:39:50||1221.6||1221.8||1221.8||1221.6|0
1643632800000|2022-01-31 12:40:00|1222||1222.2||1222.2||1222||0
1643632810000|2022-01-31 12:40:10|1222|1221.6|1222|1221.6|1222|1221.6|1222|1221.4|459
1643632820000|2022-01-31 12:40:20|1222.2|1221.8|1222.4|1221.8|1222.6|1222|1222.2|1221.8|2529
1643632830000|2022-01-31 12:40:30|1222.2|1222|1222.2|1221.8|1222.2|1222|1222.2|1221.8|0
1643632840000|2022-01-31 12:40:40|1222.4|1222|1222.4|1222|1222.6|1222.2|1222.4|1222|21
1643632850000|2022-01-31 12:40:50|1222.6|1222.2|1222.4|1222|1222.6|1222.2|1222.4|1222|0
1643632860000|2022-01-31 12:41:00|1222.2|1221.8|1221.6|1221.2|1222.2|1221.8|1221.6|1221.2|2619
1643632870000|2022-01-31 12:41:10|1221.4||1221.4||1221.4||1221.4||12
1643632880000|2022-01-31 12:41:20|1221.6||1221.8||1221.8||1221.6||265
1643632890000|2022-01-31 12:41:30|1221.6|1221.4|1221.8|1221.2|1221.8|1221.4|1221.6|1221.2|0
1643632900000|2022-01-31 12:41:40|1221.6|1221.4|1221.8|1221.4|1221.8|1221.4|1221.6|1221.2|0
1643632910000|2022-01-31 12:41:50|1222|1221.6|1222.2|1221.8|1222.2|1222|1222|1221.6|14440
1643632920000|2022-01-31 12:42:00|1222.4|1222|1222.6|1222.4|1222.6|1222.4|1222.4|1222|11813
1643632930000|2022-01-31 12:42:10|1222.4|1222.2|1223|1222.6|1223|1222.6|1222.4|1221.8|901
1643632940000|2022-01-31 12:42:20|1223.2|1222.8|1223.2|1222.8|1223.4|1223|1223.2|1222.8|1100
1643632950000|2022-01-31 12:42:30|1223.4|1223|1223.6|1223|1223.8|1223.2|1223.4|1223|0
1643632960000|2022-01-31 12:42:40|1223.4|1222.8|1223.4|1223|1223.4|1223|1223.2|1222.8|0
1643632980000|2022-01-31 12:43:00||1223.2||1223||1223.2||1223|53
1643632990000|2022-01-31 12:43:10|1223.6|1223.2|1223.6|1223.4|1223.6|1223.4|1223.6|1223.2|0
1643633000000|2022-01-31 12:43:20||1223.2||1223.2||1223.2||1223.2|1437
1643633010000|2022-01-31 12:43:30|1223.4|1223|1223.2|1222.8|1223.4|1223.2|1223.2|1222.6|1675
1643633020000|2022-01-31 12:43:40|1223|1222.6|1223|1222.6|1223|1222.8|1223|1222.6|0
1643633030000|2022-01-31 12:43:50|1223.2|1222.8|1223.4|1223|1223.4|1223|1223.2|1222.6|1903
1643633040000|2022-01-31 12:44:00|1223.6|1223.2|1223.6|1223.4|1223.8|1223.4|1223.6|1223.2|0
1643633050000|2022-01-31 12:44:10||1223.2||1223.2||1223.4||1223.2|1000
1643633070000|2022-01-31 12:44:30||1223.4||1223.4||1223.4||1223.4|0
1643633080000|2022-01-31 12:44:40|1223.8|1223.6|1223.4|1223|1224|1223.6|1223.4|1223|15464
1643633090000|2022-01-31 12:44:50|1223.8|1223.4|1224|1223.8|1224|1223.8|1223.8|1223.2|10160
1643633100000|2022-01-31 12:45:00|1224.2|1223.6|1223.2|1222.8|1224.2|1223.6|1223.2|1222.6|1970
1643633110000|2022-01-31 12:45:10|1223.4||1223.4||1223.4||1223.2||0
1643633120000|2022-01-31 12:45:20|1223.2|1222.6|1222.6|1222.2|1223.2|1222.6|1222.6|1222.2|7964
1643633130000|2022-01-31 12:45:30|1222.4|1222|1222.6|1222|1222.6|1222.2|1222.4|1222|1625
1643633140000|2022-01-31 12:45:40|1222.4|1221.8|1222.4|1222|1222.4|1222|1222.2|1221.8|424
1643633150000|2022-01-31 12:45:50|1222.2|1221.8|1222.4|1222|1222.4|1222.2|1222|1221.6|20143
1643633160000|2022-01-31 12:46:00|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|1222.6|1222.2|9
1643633170000|2022-01-31 12:46:10|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1222.8|1222.4|1536
1643633180000|2022-01-31 12:46:20|1223|1222.6|1223.2|1222.6|1223.2|1223|1223|1222.6|1699
1643633190000|2022-01-31 12:46:30|1223.4|1222.8|1223.4|1222.8|1223.6|1223|1223.2|1222.8|0
1643633200000|2022-01-31 12:46:40|1223.2|1222.6|1223.2|1222.8|1223.4|1222.8|1222.8|1222.4|1559
1643633210000|2022-01-31 12:46:50|1223|1222.6|1223|1222.6|1223|1222.8|1223|1222.6|0
1643633220000|2022-01-31 12:47:00|1223.2|1222.8|1224.2|1223.8|1224.2|1223.8|1223.2|1222.8|3388
1643633230000|2022-01-31 12:47:10|1224.4|1224|1224.6|1224.2|1224.8|1224.2|1224.2|1223.8|0
1643633240000|2022-01-31 12:47:20|1224.8|1224.4|1224.8|1224.4|1225|1224.6|1224.8|1224.4|0
1643633250000|2022-01-31 12:47:30|1225|1224.6|1225|1224.6|1225|1224.6|1225|1224.4|500
1643633260000|2022-01-31 12:47:40|1225.2|1224.8|1225|1224.6|1225.4|1225.2|1224.8|1224.6|40930
1643633270000|2022-01-31 12:47:50|1224.8|1224.4|1225.2|1224.8|1225.2|1224.8|1224.6|1224.4|4670
1643633280000|2022-01-31 12:48:00|1225.4|1225|1226|1225.6|1226.6|1226|1225.4|1225|26535
1643633290000|2022-01-31 12:48:10|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|15221
1643633300000|2022-01-31 12:48:20|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|0
1643633310000|2022-01-31 12:48:30|1226|1225.6|1226|1225.6|1226|1225.6|1226|1225.4|15757
1643633320000|2022-01-31 12:48:40|1226.2|1225.8|1226|1225.4|1226.2|1225.8|1226|1225.4|975
1643633330000|2022-01-31 12:48:50|1225.8||1226||1226||1225.8||0
1643633340000|2022-01-31 12:49:00|1225.8|1225.2|1225.4|1225.2|1225.8|1225.2|1225.4|1225.2|7082
1643633350000|2022-01-31 12:49:10|1225.6|1225.4|1225.6|1225.4|1225.6|1225.4|1225.6|1225.4|15602
1643633360000|2022-01-31 12:49:20|1225.4|1225.2|1225.2|1224.8|1225.4|1225.2|1225.2|1224.8|11219
1643633370000|2022-01-31 12:49:30|1225.4|1225|1225.4|1225|1225.4|1225|1225.4|1225|993
1643633380000|2022-01-31 12:49:40|1225.6|1225.2|1225.8|1225.2|1225.8|1225.4|1225.4|1225.2|909
1643633390000|2022-01-31 12:49:50|1225.6||1225.6||1225.8||1225.6||0
1643633400000|2022-01-31 12:50:00|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.2|1225|0
1643633410000|2022-01-31 12:50:10|1225.4|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|3556
1643633420000|2022-01-31 12:50:20|1225.4|1225|1225.4|1225|1225.6|1225|1225.4|1225|1137
1643633430000|2022-01-31 12:50:30|1225.2|1224.8|1225|1224.4|1225.4|1224.8|1224.8|1224.4|2875
1643633440000|2022-01-31 12:50:40|1225.2|1224.6|1225.6|1225.2|1225.6|1225.2|1225.2|1224.6|0
1643633450000|2022-01-31 12:50:50|1225.4|1225.4|1225.8|1225.2|1225.8|1225.4|1225.4|1225.2|3563
1643633460000|2022-01-31 12:51:00|1225.6|1225.4|1225.4|1225|1225.6|1225.4|1225.4|1225|10161
1643633470000|2022-01-31 12:51:10|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.6|1225|4895
1643633480000|2022-01-31 12:51:20||1225.2||1225.4||1225.4||1225.2|0
1643633490000|2022-01-31 12:51:30||1225.2||1225.2||1225.2||1225.2|0
1643633500000|2022-01-31 12:51:40|1225.6|1225.4|1225.6|1225.2|1225.8|1225.4|1225.6|1225.2|0
1643633510000|2022-01-31 12:51:50|1225.8|1225.4|1225.6|1225.2|1225.8|1225.4|1225.6|1225.2|0
1643633520000|2022-01-31 12:52:00|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|1030
1643633530000|2022-01-31 12:52:10||1225.2||1225.4||1225.4||1225.2|0
1643633540000|2022-01-31 12:52:20|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|3050
1643633550000|2022-01-31 12:52:30|1226|1225.6|1226|1225.8|1226|1225.8|1226|1225.6|1517
1643633560000|2022-01-31 12:52:40|1225.8|1225.6|1225.4|1225|1225.8|1225.6|1225.4|1225|7216
1643633570000|2022-01-31 12:52:50|1225.6|1225.2|1225.6|1225.2|1225.8|1225.2|1225.6|1225.2|693
1643633580000|2022-01-31 12:53:00|1225.4|1225|1225.4|1225|1225.6|1225.2|1225.2|1224.8|1399
1643633590000|2022-01-31 12:53:10|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.6|1225|776
1643633600000|2022-01-31 12:53:20|1225.6|1225.2|1225.8|1225.2|1225.8|1225.2|1225.6|1225|7000
1643633610000|2022-01-31 12:53:30|1226|1225.4|1226.2|1225.8|1226.2|1225.8|1225.8|1225.4|3538
1643633620000|2022-01-31 12:53:40|1226.4|1226|1227|1226.4|1227|1226.6|1226.4|1226|2795
1643633630000|2022-01-31 12:53:50|1226.8|1226.6|1226.8|1226.4|1227|1226.6|1226.6|1226.4|5030
1643633640000|2022-01-31 12:54:00|1227|1226.2|1227|1226.6|1227.2|1226.8|1226.8|1226.2|8137
1643633650000|2022-01-31 12:54:10|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|0
1643633660000|2022-01-31 12:54:20|1227|1226.6|1227.2|1226.6|1227.2|1226.8|1227|1226.6|902
1643633670000|2022-01-31 12:54:30|1227|1226.4|1227|1226.4|1227|1226.8|1226.6|1226.4|13750
1643633680000|2022-01-31 12:54:40|1226.8|1226.6|1226.8|1226.4|1226.8|1226.6|1226.8|1226.4|0
1643633690000|2022-01-31 12:54:50|1226.4|1226.2|1226.8|1226.2|1226.8|1226.4|1226.4|1226|16049
1643633700000|2022-01-31 12:55:00|1227|1226.4|1227|1226.6|1227|1226.6|1227|1226.4|718
1643633710000|2022-01-31 12:55:10|1227.2|1226.8|1227.4|1227|1227.6|1227|1227|1226.8|11979
1643633720000|2022-01-31 12:55:20|1227.2|1226.8|1227.4|1226.8|1227.8|1227.4|1227.2|1226.6|4520
1643633730000|2022-01-31 12:55:30|1227.2|1227|1226.8|1226.2|1227.2|1227|1226.8|1226.2|0
1643633740000|2022-01-31 12:55:40|1227|1226.4|1227|1226.6|1227|1226.6|1227|1226.4|0
1643633750000|2022-01-31 12:55:50|1226.8|1226.4|1226.8|1226.4|1227|1226.6|1226.8|1226.4|0
1643633760000|2022-01-31 12:56:00|1227|1226.6|1226.8|1226.4|1227|1226.6|1226.8|1226.4|270
1643633770000|2022-01-31 12:56:10|1227|1226.6|1226.6|1226.2|1227|1226.6|1226.6|1226.2|4760
1643633780000|2022-01-31 12:56:20||1226.4||1226.4||1226.4||1226.2|5439
1643633800000|2022-01-31 12:56:40||1226.2||1226.2||1226.4||1226.2|4082
1643633810000|2022-01-31 12:56:50|1226.4|1226|1226.2|1226|1226.4|1226|1226.2|1226|242
1643633820000|2022-01-31 12:57:00|1226.4|1225.8|1226.2|1225.8|1226.4|1226|1226.2|1225.8|1137
1643633830000|2022-01-31 12:57:10|1226.4|1226|1226|1225.6|1226.4|1226|1226|1225.6|1230
1643633840000|2022-01-31 12:57:20||1225.4||1225.4||1225.4||1225.4|0
1643633850000|2022-01-31 12:57:30|1225.8|1225.2|1225.4|1225|1225.8|1225.2|1225.4|1225|156
1643633870000|2022-01-31 12:57:50||1225.2||1225||1225.2||1225|250
1643633880000|2022-01-31 12:58:00|1225.6|1225.2|1225.6|1225.4|1225.6|1225.4|1225.6|1225.2|1066
1643633890000|2022-01-31 12:58:10|1225.8|1225.2|1226.2|1225.8|1226.4|1226|1225.8|1225.2|586
1643633900000|2022-01-31 12:58:20|1226|1225.6|1226|1225.6|1226|1225.6|1226|1225.6|1432
1643633920000|2022-01-31 12:58:40|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|60
1643633930000|2022-01-31 12:58:50|1226||1226||1226||1226||0
1643633950000|2022-01-31 12:59:10|1225.8|1225.6|1225.8|1225.6|1226|1225.6|1225.8|1225.6|11210
1643633960000|2022-01-31 12:59:20|1225.6|1225.4|1225.6|1225.2|1225.6|1225.4|1225.6|1225.2|1
1643633970000|2022-01-31 12:59:30||1225.4||1225.2||1225.4||1225.2|376
1643633980000|2022-01-31 12:59:40|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|96
1643633990000|2022-01-31 12:59:50|1226|1225.6|1226|1225.6|1226|1225.8|1226|1225.6|963
1643634000000|2022-01-31 13:00:00|1226.2|1225.8|1226.2|1225.8|1226.4|1226|1226|1225.6|1
1643634010000|2022-01-31 13:00:10|1226.4|1226|1226.4|1226|1226.4|1226|1226.2|1226|1093
1643634020000|2022-01-31 13:00:20|1226.6|1226.2|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|3113
1643634030000|2022-01-31 13:00:30|1226.4|1226|1226.4|1226.2|1226.4|1226.2|1226.4|1226|475
1643634040000|2022-01-31 13:00:40|1226|1226|1226.4|1226|1226.4|1226|1226|1225.8|6385
1643634050000|2022-01-31 13:00:50|1226.2||1226.4||1226.4||1226.2||1547
1643634060000|2022-01-31 13:01:00|1226.6|1226.2|1226.6|1226.2|1226.8|1226.2|1226.6|1226.2|1552
1643634070000|2022-01-31 13:01:10|1226.8|1226.4|1226.8|1226.6|1227|1226.6|1226.8|1226.4|18513
1643634080000|2022-01-31 13:01:20|1227|1226.4|1226.6|1226.2|1227|1226.6|1226.6|1226.2|11820
1643634090000|2022-01-31 13:01:30|1226.4|1226|1226.4|1226|1226.4|1226|1226.4|1226|0
1643634110000|2022-01-31 13:01:50|1226.2||1226.2||1226.2||1226.2||0
1643634120000|2022-01-31 13:02:00|1226|1225.6|1226|1225.6|1226.2|1225.8|1226|1225.6|5000
1643634130000|2022-01-31 13:02:10|1225.8|1225.4|1226|1225.6|1226|1225.6|1225.6|1225.2|1436
1643634140000|2022-01-31 13:02:20|1225.8|1225.4|1225.4|1225.2|1225.8|1225.6|1225.4|1225.2|2188
1643634150000|2022-01-31 13:02:30|1225.6|1225|1225.4|1225|1225.6|1225|1225.4|1224.8|0
1643634160000|2022-01-31 13:02:40|1225.6|1225.2|1225.8|1225.6|1226|1225.6|1225.6|1225|10602
1643634170000|2022-01-31 13:02:50||1225.4||1225.4||1225.4||1225.2|1358
1643634180000|2022-01-31 13:03:00|1225.6|1225.2|1225.6|1225|1225.6|1225.2|1225.4|1225|3314
1643634190000|2022-01-31 13:03:10|1225.8|1225.2|1225.8|1225.2|1225.8|1225.4|1225.8|1225.2|0
1643634200000|2022-01-31 13:03:20|1225.6|1225.4|1225.4|1224.8|1225.6|1225.4|1225.4|1224.8|396
1643634210000|2022-01-31 13:03:30|1225.6|1225|1225.6|1225.4|1225.8|1225.4|1225.6|1225|750
1643634220000|2022-01-31 13:03:40|1225.8|1225.6|1225.6|1225.2|1225.8|1225.6|1225.6|1225.2|1829
1643634230000|2022-01-31 13:03:50|1225.8|1225.4|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|164
1643634240000|2022-01-31 13:04:00|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|2304
1643634250000|2022-01-31 13:04:10|1225.6|1225.2|1225.8|1225.4|1225.8|1225.4|1225.6|1225.2|1983
1643634260000|2022-01-31 13:04:20|1225.6|1225.2|1225.4|1225|1225.6|1225.4|1225.4|1225|1217
1643634270000|2022-01-31 13:04:30||1225.2||1225.2||1225.2||1225.2|5000
1643634280000|2022-01-31 13:04:40|1225.6|1225.4|1225.6|1225.4|1225.8|1225.4|1225.6|1225.2|239
1643634290000|2022-01-31 13:04:50|1225.8|1225.2|1225.4|1225.2|1225.8|1225.2|1225.4|1225|451
1643634300000|2022-01-31 13:05:00|1225.6|1225|1225.2|1225|1225.6|1225|1225.2|1225|1469
1643634310000|2022-01-31 13:05:10|1225|1224.8|1225|1224.6|1225|1224.8|1225|1224.6|1362
1643634320000|2022-01-31 13:05:20|1225.2|1224.8|1225.8|1225.2|1225.8|1225.2|1225.2|1224.8|532
1643634330000|2022-01-31 13:05:30|1225.6|1225|1225.6|1225.2|1225.6|1225.2|1225.4|1225|0
1643634340000|2022-01-31 13:05:40|1225.4||1225.4||1225.4||1225.4||0
1643634360000|2022-01-31 13:06:00|1225.2|1225|1225.2|1224.8|1225.2|1225|1225|1224.6|1724
1643634370000|2022-01-31 13:06:10|1225|1224.6|1225|1224.6|1225.2|1224.6|1225|1224.6|0
1643634380000|2022-01-31 13:06:20|1224.8|1224.4|1224.6|1224.2|1225|1224.6|1224.6|1224.2|6062
1643634390000|2022-01-31 13:06:30|1224.8|1224.4|1225|1224.8|1225|1224.8|1224.6|1224.2|0
1643634400000|2022-01-31 13:06:40||1224.6||1224.6||1224.6||1224.6|1554
1643634410000|2022-01-31 13:06:50|1224.8|1224.4|1224.4|1224.2|1224.8|1224.4|1224.4|1224.2|2034
1643634420000|2022-01-31 13:07:00|1224.2|1224|1224|1223.6|1224.4|1224|1224|1223.4|8081
1643634430000|2022-01-31 13:07:10||1223.8||1223.6||1223.8||1223.6|0
1643634440000|2022-01-31 13:07:20||1223.4||1223.6||1223.6||1223.4|8000
1643634450000|2022-01-31 13:07:30|1223.8|1223.4|1223.6|1223.4|1224|1223.6|1223.6|1223.4|909
1643634470000|2022-01-31 13:07:50|1223.8|1223.6|1223.8|1223.4|1224|1223.6|1223.8|1223.4|6363
1643634480000|2022-01-31 13:08:00|1223.6|1223.2|1223.4|1223.2|1223.6|1223.4|1223.4|1223|7256
1643634490000|2022-01-31 13:08:10||1223||1223.2||1223.2||1223|534
1643634500000|2022-01-31 13:08:20|1223.6|1223.4|1225.2|1224.8|1225.2|1224.8|1223.6|1223.4|28892
1643634510000|2022-01-31 13:08:30|1225|1224.6|1225|1224.8|1225.2|1225|1225|1224.6|18336
1643634520000|2022-01-31 13:08:40|1225.2|1225|1225.8|1225.2|1225.8|1225.2|1225.2|1224.8|3352
1643634530000|2022-01-31 13:08:50|1225.6|1225.4|1225.8|1225.4|1225.8|1225.6|1225.6|1225.2|1894
1643634540000|2022-01-31 13:09:00|1225.6||1225.6||1225.6||1225.6||500
1643634550000|2022-01-31 13:09:10|1225.8|1225.6|1226.2|1225.6|1226.4|1225.8|1225.8|1225.6|670
1643634560000|2022-01-31 13:09:20|1226.4|1225.8|1226.8|1226.4|1226.8|1226.4|1226.2|1225.8|2180
1643634570000|2022-01-31 13:09:30|1226.6|1226.2|1226.6|1226.2|1226.8|1226.2|1226.6|1226.2|0
1643634580000|2022-01-31 13:09:40|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|7669
1643634590000|2022-01-31 13:09:50|1226.8|1226.4|1226.6|1226.4|1226.8|1226.6|1226.6|1226.4|6504
1643634600000|2022-01-31 13:10:00|1226.8|1226.6|1226.8|1226.6|1227|1226.8|1226.8|1226.6|4054
1643634610000|2022-01-31 13:10:10|1227|1226.8|1227.4|1227|1227.4|1227|1226.8|1226.8|85147
1643634620000|2022-01-31 13:10:20|1227.2|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.6|3903
1643634630000|2022-01-31 13:10:30|1227.4|1226.6|1227|1226.6|1227.4|1227|1227|1226.6|516
1643634640000|2022-01-31 13:10:40|1227.2|1226.8|1227|1226.6|1227.2|1226.8|1227|1226.6|3619
1643634650000|2022-01-31 13:10:50|1226.8|1226.8|1227|1226.6|1227.2|1226.8|1226.8|1226.6|0
1643634660000|2022-01-31 13:11:00|1226.8|1226.4|1226.4|1226|1226.8|1226.4|1226.2|1225.8|11659
1643634670000|2022-01-31 13:11:10|1226.6|1226.2|1226.8|1226.4|1226.8|1226.4|1226.4|1226.2|3464
1643634680000|2022-01-31 13:11:20|1227|1226.6|1227|1226.8|1227.2|1226.8|1227|1226.6|12074
1643634690000|2022-01-31 13:11:30|1227.2|1227|1227.4|1227|1227.4|1227|1227|1227|470
1643634700000|2022-01-31 13:11:40|1227.2|1226.8|1227.4|1227|1227.8|1227.2|1227.2|1226.8|20671
1643634710000|2022-01-31 13:11:50|1227.2|1226.8|1227.6|1227.2|1227.6|1227.2|1227.2|1226.8|1012
1643634720000|2022-01-31 13:12:00|1227.8|1227.4|1227.6|1227.4|1227.8|1227.4|1227.4|1227|946
1643634730000|2022-01-31 13:12:10|1227.8|1227.2|1227.6|1227.2|1227.8|1227.2|1227.6|1227.2|1736
1643634740000|2022-01-31 13:12:20|1227.8|1227.4|1228|1227.6|1228|1227.6|1227.8|1227.2|5732
1643634750000|2022-01-31 13:12:30|||||||||500
1643634760000|2022-01-31 13:12:40|1227.8|1227.4|1228|1227.8|1228|1227.8|1227.8|1227.4|6860
1643634780000|2022-01-31 13:13:00|1228.2|1228|1228.6|1228.2|1228.6|1228.2|1228.2|1228|14912
1643634790000|2022-01-31 13:13:10|1228.8|1228.4|1229|1228.6|1229|1228.6|1228.6|1228.2|1016
1643634810000|2022-01-31 13:13:30|1228.8|1228.8|1228.4|1228|1229|1228.8|1228.4|1228|7664
1643634820000|2022-01-31 13:13:40|1228.6|1228.2|1228.6|1228.2|1228.8|1228.2|1228.6|1228.2|0
1643634830000|2022-01-31 13:13:50|1228.8||1228.6||1228.8||1228.6||0
1643634840000|2022-01-31 13:14:00|1228.4|1228.4|1228.6|1228|1228.6|1228.4|1228.2|1227.8|19917
1643634850000|2022-01-31 13:14:10|1228.8|1228.2|1228.4|1228|1228.8|1228.2|1228.4|1228|0
1643634860000|2022-01-31 13:14:20|1228.6|1228.2|1228.8|1228.4|1228.8|1228.4|1228.6|1228.2|3
1643634870000|2022-01-31 13:14:30|1228.4|1228.2|1229|1228.6|1229|1228.6|1228.4|1228.2|12344
1643634890000|2022-01-31 13:14:50|1228.8|1228.8|1229|1228.4|1229|1228.8|1228.8|1228.4|551
1643634900000|2022-01-31 13:15:00||1228.6||1228.6||1228.6||1228.6|0
1643634910000|2022-01-31 13:15:10|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228.6|1228.2|3609
1643634920000|2022-01-31 13:15:20|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228.4|1228|3877
1643634930000|2022-01-31 13:15:30|1228.2|1228|1228.4|1228|1228.6|1228.2|1228.2|1228|10408
1643634940000|2022-01-31 13:15:40|1228.6|1228.2|1228.2|1228|1228.6|1228.2|1228.2|1227.8|10073
1643634950000|2022-01-31 13:15:50|1228.4|1227.8|1228|1227.6|1228.4|1227.8|1228|1227.6|2240
1643634960000|2022-01-31 13:16:00|1228.2|1227.8|1228|1227.6|1228.2|1227.8|1228|1227.6|3178
1643634970000|2022-01-31 13:16:10|1227.8||1227.8||1228||1227.8||0
1643634980000|2022-01-31 13:16:20|1228|1227.2|1227.6|1227.4|1228|1227.4|1227.4|1227|7500
1643634990000|2022-01-31 13:16:30||1227.2||1227.2||1227.2||1227|1065
1643635000000|2022-01-31 13:16:40|1227.4|1227|1227.4|1227|1227.4|1227|1227.4|1227|21
1643635010000|2022-01-31 13:16:50|1227.6|1227.2|1226.8|1226.6|1227.6|1227.2|1226.8|1226.6|13154
1643635020000|2022-01-31 13:17:00|1227||1227||1227||1227||0
1643635040000|2022-01-31 13:17:20|||||||||23
1643635080000|2022-01-31 13:18:00|1226.8||1227||1227||1226.8||1067
1643635100000|2022-01-31 13:18:20|1227.2|1226.8|1228|1227.6|1228|1227.6|1227.2|1226.8|61487
1643635110000|2022-01-31 13:18:30|1228.2|1227.8|1228|1227.6|1228.2|1227.8|1228|1227.6|17323
1643635120000|2022-01-31 13:18:40|1227.8|1227.4|1227.4|1227.2|1227.8|1227.4|1227.4|1227.2|416
1643635140000|2022-01-31 13:19:00|1227.2|1227|1227|1226.6|1227.2|1227|1227|1226.6|8321
1643635150000|2022-01-31 13:19:10|1226.8|1226.4|1227.4|1227|1227.4|1227|1226.8|1226.4|114
1643635170000|2022-01-31 13:19:30||1227.2||1227.2||1227.2||1227.2|0
1643635180000|2022-01-31 13:19:40||1227||1227||1227||1226.8|2710
1643635190000|2022-01-31 13:19:50|1227.2|1226.8|1227.2|1226.8|1227.4|1226.8|1227|1226.6|0
1643635200000|2022-01-31 13:20:00|1227.4||1227.2||1227.4||1227.2||0
1643635210000|2022-01-31 13:20:10|1227|1226.6|1227.2|1226.6|1227.2|1226.8|1226.8|1226.4|9986
1643635220000|2022-01-31 13:20:20|1227.4|1226.8|1227.8|1227.4|1227.8|1227.4|1227|1226.6|2010
1643635250000|2022-01-31 13:20:50|1227.6||1227.8||1227.8||1227.6||1435
1643635270000|2022-01-31 13:21:10|1228|1227.6|1228.4|1228|1228.4|1228|1227.8|1227.4|3978
1643635280000|2022-01-31 13:21:20|1228.6|1228.2|1228.8|1228.4|1228.8|1228.4|1228.6|1228.2|0
1643635290000|2022-01-31 13:21:30|1229||1228.8||1229||1228.8||0
1643635300000|2022-01-31 13:21:40|1228.6|1228.6|1228.8|1228.4|1229|1228.6|1228.6|1228.4|1106
1643635310000|2022-01-31 13:21:50|1229||1228.8||1229||1228.8||0
1643635320000|2022-01-31 13:22:00|1229|1228.2|1228.6|1228|1229|1228.2|1228.6|1228|1714
1643635330000|2022-01-31 13:22:10|1228.4|1227.8|1228.4|1228|1228.4|1228|1228|1227.6|758
1643635340000|2022-01-31 13:22:20|1228.6||1228.6||1228.6||1228.4||0
1643635350000|2022-01-31 13:22:30|1228.4|1228.2|1228.4|1228|1228.6|1228.2|1228.4|1228|0
1643635360000|2022-01-31 13:22:40|1228.6|1228.2|1228.6|1228|1228.6|1228.2|1228.4|1228|0
1643635370000|2022-01-31 13:22:50|1228.4|1227.8|1228.4|1227.8|1228.4|1228|1228.2|1227.8|6554
1643635380000|2022-01-31 13:23:00|1228.2|1228|1228.2|1227.8|1228.2|1228|1228.2|1227.8|11
1643635390000|2022-01-31 13:23:10|1228.4|1228|1228|1227.6|1228.4|1228|1228|1227.6|1639
1643635400000|2022-01-31 13:23:20|1227.8|1227.4|1227.6|1227.4|1227.8|1227.6|1227.6|1227.2|721
1643635410000|2022-01-31 13:23:30|1227.8|1227.2|1228|1227.6|1228|1227.6|1227.8|1227|4503
1643635420000|2022-01-31 13:23:40|1228.2|1227.8|1228.4|1228|1228.6|1228|1228|1227.6|16695
1643635430000|2022-01-31 13:23:50|1228.2|1227.8|1228.4|1228|1228.4|1228|1228.2|1227.8|1980
1643635440000|2022-01-31 13:24:00|1228.6|1227.8|1228.6|1228.2|1228.6|1228.2|1228.2|1227.8|1366
1643635450000|2022-01-31 13:24:10|1228.4|1228|1228.4|1228|1228.8|1228|1228.4|1228|1551
1643635460000|2022-01-31 13:24:20|1228.2|1227.8|1228.4|1227.8|1228.4|1228|1228.2|1227.8|0
1643635470000|2022-01-31 13:24:30|1228.6|1228|1228.2|1227.8|1228.6|1228.2|1228.2|1227.8|0
1643635480000|2022-01-31 13:24:40|1228|1227.6|1227.8|1227.4|1228|1227.6|1227.8|1227.4|1477
1643635500000|2022-01-31 13:25:00|1227.6|1227.2|1227.8|1227.2|1227.8|1227.6|1227.6|1227.2|0
1643635510000|2022-01-31 13:25:10|1228|1227.4|1228.2|1227.6|1228.2|1227.8|1227.8|1227.4|1648
1643635520000|2022-01-31 13:25:20|1228|1227.8|1228|1227.8|1228.2|1227.8|1228|1227.8|0
1643635530000|2022-01-31 13:25:30|1228.2|1228|1228.2|1227.8|1228.6|1228|1228.2|1227.8|2519
1643635540000|2022-01-31 13:25:40|1228|1227.6|1227.8|1227.4|1228|1227.6|1227.8|1227.4|4
1643635550000|2022-01-31 13:25:50||1227.6||1227.4||1227.6||1227.4|0
1643635560000|2022-01-31 13:26:00|1227.6|1227.2|1227.8|1227.4|1227.8|1227.4|1227.6|1227.2|1961
1643635570000|2022-01-31 13:26:10|1227.6||1227.8||1227.8||1227.6||0
1643635580000|2022-01-31 13:26:20|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|0
1643635590000|2022-01-31 13:26:30|||||||||478
1643635600000|2022-01-31 13:26:40|1227.4|1227|1227.4|1227|1227.4|1227|1227.4|1227|394
1643635610000|2022-01-31 13:26:50|1227.6|1227.2|1227.4|1227|1227.6|1227.2|1227.4|1227|0
1643635620000|2022-01-31 13:27:00|1227.6|1227.2|1227.4|1227|1227.6|1227.2|1227.4|1227|0
1643635630000|2022-01-31 13:27:10|1227.6|1227.2|1227.6|1227|1227.6|1227.2|1227.4|1227|0
1643635640000|2022-01-31 13:27:20|1227.2|1226.8|1226.8|1226.4|1227.4|1226.8|1226.8|1226.2|12928
1643635650000|2022-01-31 13:27:30|1227|1226.6|1226.4|1225.8|1227|1226.6|1226.2|1225.8|103
1643635660000|2022-01-31 13:27:40|1226.2|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|0
1643635670000|2022-01-31 13:27:50|1226.4|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|1636
1643635680000|2022-01-31 13:28:00|1226.4|1226|1226.4|1225.8|1226.4|1226|1226|1225.8|7188
1643635690000|2022-01-31 13:28:10|1226.6|1226|1226.6|1226.2|1226.6|1226.2|1226.4|1226|22
1643635700000|2022-01-31 13:28:20|1226.4||1226.6||1226.6||1226.4||0
1643635710000|2022-01-31 13:28:30|1226.4|1226|1225.8|1225.6|1226.4|1226|1225.8|1225.6|4826
1643635720000|2022-01-31 13:28:40||1225.4||1225.4||1225.4||1225.4|0
1643635740000|2022-01-31 13:29:00|1225.6||1225.8||1225.8||1225.6||1
1643635770000|2022-01-31 13:29:30|1226|1225.6|1226|1225.4|1226.2|1225.6|1226|1225.4|810
1643635780000|2022-01-31 13:29:40|1226.2|1225.6|1226.2|1225.6|1226.2|1225.6|1226.2|1225.6|0
1643635790000|2022-01-31 13:29:50|1226.4|1225.8|1226.8|1226.4|1226.8|1226.4|1226.2|1225.8|1198
1643635800000|2022-01-31 13:30:00|1226.6|1226.2|1226|1225.6|1226.8|1226.4|1226|1225.6|5333
1643635810000|2022-01-31 13:30:10|1225.8|1225.4|1226.6|1226.2|1226.8|1226.2|1225.8|1225.4|2077
1643635820000|2022-01-31 13:30:20|1226.4|1226|1226.6|1226|1226.6|1226.2|1226.4|1226|0
1643635830000|2022-01-31 13:30:30|1226.8|1226.2|1226.4|1226.2|1226.8|1226.2|1226.4|1226|500
1643635840000|2022-01-31 13:30:40|1226.6|1226.4|1226.8|1226.4|1227|1226.4|1226.6|1226.2|12605
1643635850000|2022-01-31 13:30:50|1226.6||1226.8||1226.8||1226.6||0
1643635860000|2022-01-31 13:31:00||1226.6||1226.6||1226.6||1226.6|0
1643635880000|2022-01-31 13:31:20|1226.6|1226.4|1226.6|1226.4|1226.8|1226.4|1226.6|1226.2|5219
1643635890000|2022-01-31 13:31:30|||||||||940
1643635900000|2022-01-31 13:31:40|1226.8|1226.6|1226.8|1226.4|1226.8|1226.6|1226.6|1226.4|3012
1643635910000|2022-01-31 13:31:50|1226.6|1226.2|1226.6|1226.2|1226.6|1226.4|1226.2|1226|4386
1643635920000|2022-01-31 13:32:00|1226.8|1226.4|1226.8|1226.4|1226.8|1226.4|1226.8|1226.2|1613
1643635940000|2022-01-31 13:32:20|1227|1226.6|1227.4|1227|1227.4|1227|1227|1226.6|1479
1643635950000|2022-01-31 13:32:30|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.4|1227.2|91
1643635960000|2022-01-31 13:32:40|1227.8|1227.4|1228|1227.6|1228|1227.8|1227.8|1227.4|1666
1643635980000|2022-01-31 13:33:00|1227.8|1227.4|1228.6|1228.2|1228.8|1228.2|1227.8|1227.4|3087
1643635990000|2022-01-31 13:33:10|1228.8|1228.4|1229|1228.6|1229|1228.6|1228.8|1228.4|0
1643636000000|2022-01-31 13:33:20|1228.8|1228.4|1229|1228.6|1229|1228.6|1228.8|1228.4|0
1643636030000|2022-01-31 13:33:50|1229.2|1228.8|1229|1228.6|1229.2|1229|1228.8|1228.6|51659
1643636040000|2022-01-31 13:34:00|1228.8|1228.4|1228.4|1228|1228.8|1228.6|1228.4|1227.8|4659
1643636050000|2022-01-31 13:34:10|1228.2|1227.8|1228.4|1228|1228.4|1228|1228|1227.8|528
1643636060000|2022-01-31 13:34:20||1228.2||1228.2||1228.2||1228|0
1643636070000|2022-01-31 13:34:30|1228.8|1228.4|1228.6|1228.4|1228.8|1228.4|1228.6|1228.4|6066
1643636080000|2022-01-31 13:34:40|1228.8|1228.2|1229|1228.6|1229.2|1228.6|1228.8|1228.2|3036
1643636100000|2022-01-31 13:35:00|1228.8|1228.4|1228.8|1228.4|1228.8|1228.6|1228.6|1228.2|4197
1643636110000|2022-01-31 13:35:10|1229|1228.6|1228.8|1228.4|1229|1228.6|1228.8|1228.4|0
1643636140000|2022-01-31 13:35:40|1229|1228.6|1228.4|1228|1229|1228.6|1228.4|1228|3572
1643636150000|2022-01-31 13:35:50|1228.8|1228.2|1228.8|1228.4|1228.8|1228.4|1228.8|1228.2|10000
1643636160000|2022-01-31 13:36:00|1229|1228.6|1229|1228.6|1229|1228.6|1229|1228.4|795
1643636170000|2022-01-31 13:36:10|1229.2|1228.4|1229.2|1228.6|1229.2|1228.6|1229.2|1228.4|0
1643636180000|2022-01-31 13:36:20|1229|1228.8|1229|1228.8|1229|1228.8|1229|1228.8|0
1643636190000|2022-01-31 13:36:30|1229.2|1229|1229.2|1228.8|1229.2|1229|1229.2|1228.8|208
1643636200000|2022-01-31 13:36:40|1229||1229.2||1229.2||1229||100
1643636220000|2022-01-31 13:37:00|1229|1229|1229.2|1229|1229.2|1229|1229|1229|0
1643636240000|2022-01-31 13:37:20|1229|1228.8|1229.2|1228.6|1229.2|1228.8|1229|1228.6|7852
1643636250000|2022-01-31 13:37:30|1229.8|1228.8|1229.2|1229|1229.8|1229.6|1229.2|1228.8|38228
1643636260000|2022-01-31 13:37:40||1228.8||1228.8||1229||1228.8|841
1643636270000|2022-01-31 13:37:50|1229.6|1229|1229.4|1229|1229.8|1229.2|1229.4|1229|6300
1643636290000|2022-01-31 13:38:10|1229.2|1228.8|1229.6|1229.2|1229.8|1229.2|1229.2|1228.8|264
1643636300000|2022-01-31 13:38:20|1229.8|1229.4|1229.6|1229.4|1229.8|1229.6|1229.6|1229.4|3071
1643636310000|2022-01-31 13:38:30|1229.8|1229.2|1230|1229.6|1230|1229.6|1229.8|1229.2|28329
1643636320000|2022-01-31 13:38:40|1230.2|1229.8|1230.4|1229.8|1230.6|1230.2|1230.2|1229.8|40954
1643636330000|2022-01-31 13:38:50|1230.2|1230|1230|1229.4|1230.4|1230|1229.6|1229.4|19194
1643636340000|2022-01-31 13:39:00|1229.8|1229.6|1229.8|1229.4|1230|1229.8|1229.8|1229.4|268
1643636350000|2022-01-31 13:39:10|1229.6|1229.2|1230.2|1229.8|1230.4|1229.8|1229.6|1229.2|5197
1643636360000|2022-01-31 13:39:20|1230.4|1230|1230.4|1230|1230.4|1230.2|1230.4|1229.8|0
1643636380000|2022-01-31 13:39:40|1230.2|1229.8|1230.4|1229.8|1230.4|1229.8|1230|1229.8|2699
1643636390000|2022-01-31 13:39:50|1230.2|1230|1230.4|1230|1230.4|1230.2|1230.2|1230|26
1643636400000|2022-01-31 13:40:00|1230.2||1230.4||1230.4||1230.2||1800
1643636410000|2022-01-31 13:40:10|1230.2|1229.8|1230.4|1230|1230.4|1230.2|1229.8|1229.4|4184
1643636420000|2022-01-31 13:40:20|1230.6|1230.2|1230.6|1230.2|1230.6|1230.4|1230.6|1230.2|569
1643636430000|2022-01-31 13:40:30|1230.8|1230.4|1231|1230.6|1231|1230.8|1230.8|1230.4|2679
1643636440000|2022-01-31 13:40:40||1230.8||1230.6||1230.8||1230.6|1479
1643636450000|2022-01-31 13:40:50|1230.8|1230.4|1231|1230.6|1231|1230.6|1230.6|1230.2|2500
1643636460000|2022-01-31 13:41:00|1230.6|1230.4|1230.4|1230|1231|1230.4|1230.4|1230|7836
1643636470000|2022-01-31 13:41:10|1230|1229.8|1230.2|1229.8|1230.4|1229.8|1230|1229.6|10564
1643636480000|2022-01-31 13:41:20|1230|1229.6|1229.6|1229.4|1230|1229.6|1229.6|1229.4|588
1643636490000|2022-01-31 13:41:30|1229.4|1229.2|1229.2|1228.8|1229.6|1229.2|1229.2|1228.8|415
1643636500000|2022-01-31 13:41:40|1229.4|1228.6|1229.2|1228.6|1229.4|1229|1229|1228.6|3299
1643636510000|2022-01-31 13:41:50|1229|1228.4|1229|1228.6|1229.2|1228.6|1229|1228.4|0
1643636520000|2022-01-31 13:42:00|1228.8|1228.4|1228.8|1228.4|1229|1228.4|1228.8|1228.4|416
1643636530000|2022-01-31 13:42:10|1228.6|1228.2|1228.6|1228.2|1228.6|1228.4|1228.6|1228.2|601
1643636540000|2022-01-31 13:42:20|1228.4|1228|1228|1227.6|1228.4|1228|1228|1227.4|2247
1643636550000|2022-01-31 13:42:30|1228.2|1227.8|1228|1227.6|1228.2|1227.8|1228|1227.6|0
1643636570000|2022-01-31 13:42:50|1227.8|1227.4|1227.8|1227.4|1228|1227.4|1227.8|1227.4|750
1643636580000|2022-01-31 13:43:00|1227.4|1227.2|1227.4|1227|1227.8|1227.4|1227.4|1226.8|6709
1643636590000|2022-01-31 13:43:10|1227.6|1227.2|1227.6|1227|1227.6|1227.2|1227.4|1227|0
1643636600000|2022-01-31 13:43:20|1227.8|1227.2|1227.8|1227.4|1227.8|1227.4|1227.8|1227|897
1643636610000|2022-01-31 13:43:30|1228|1227.6|1228|1227.6|1228|1227.6|1228|1227.6|39
1643636620000|2022-01-31 13:43:40|1228.2|1227.8|1228.4|1227.8|1228.6|1228.2|1228.2|1227.8|6148
1643636630000|2022-01-31 13:43:50|1227.8|1227.6|1228.4|1227.8|1228.4|1227.8|1227.8|1227.6|5000
1643636640000|2022-01-31 13:44:00|1228.6|1228|1228.6|1228|1228.6|1228.2|1228.4|1228|0
1643636650000|2022-01-31 13:44:10||1228.2||1228.2||1228.2||1228.2|0
1643636660000|2022-01-31 13:44:20|1228.8|1228.4|1229|1228.4|1229.2|1228.8|1228.8|1228.4|7228
1643636670000|2022-01-31 13:44:30|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|0
1643636680000|2022-01-31 13:44:40|1229||1229||1229||1229||0
1643636690000|2022-01-31 13:44:50|1228.8|1228.4|1228.4|1228|1228.8|1228.6|1228.4|1228|922
1643636700000|2022-01-31 13:45:00|1228.6|1228.2|1229|1228.6|1229.2|1228.6|1228.6|1228.2|29
1643636710000|2022-01-31 13:45:10|1229.2|1228.8|1229|1228.4|1229.2|1228.8|1229|1228.4|0
1643636720000|2022-01-31 13:45:20|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|0
1643636730000|2022-01-31 13:45:30|1229|1228.4|1229.2|1228.6|1229.2|1228.8|1228.8|1228.4|6025
1643636740000|2022-01-31 13:45:40|1229|1228.4|1228.6|1228.2|1229|1228.4|1228.6|1228.2|7485
1643636750000|2022-01-31 13:45:50|1228.8|1228.4|1228.6|1228.2|1228.8|1228.4|1228.6|1228.2|0
1643636760000|2022-01-31 13:46:00||1228.4||1228.2||1228.4||1228.2|0
1643636770000|2022-01-31 13:46:10||1228.4||1228.4||1228.4||1228.4|0
1643636780000|2022-01-31 13:46:20||1228.2||1228.4||1228.4||1228.2|0
1643636790000|2022-01-31 13:46:30|1228.8|1228.6|1228.8|1228.4|1229|1228.6|1228.8|1228.4|925
1643636800000|2022-01-31 13:46:40|1228.6||1228.6||1228.6||1228.6||414
1643636810000|2022-01-31 13:46:50|1228.8|1228.2|1228|1227.6|1228.8|1228.4|1228|1227.4|14115
1643636820000|2022-01-31 13:47:00|1228.2|1227.4|1228.2|1227.6|1228.2|1227.8|1228|1227.4|0
1643636830000|2022-01-31 13:47:10|1228|1227.8|1227.6|1227.2|1228.2|1227.8|1227.6|1227.2|2108
1643636840000|2022-01-31 13:47:20|1227.8|1227.4|1227.8|1227.2|1227.8|1227.4|1227.8|1227.2|0
1643636850000|2022-01-31 13:47:30|1227.6|1227.4|1227.6|1227.4|1227.6|1227.4|1227.6|1227.2|0
1643636860000|2022-01-31 13:47:40||1227.2||1227.2||1227.2||1227.2|0
1643636870000|2022-01-31 13:47:50|1227.4|1227|1227.4|1227|1227.6|1227|1227.4|1227|0
1643636880000|2022-01-31 13:48:00|1227.6||1227.6||1227.6||1227.6||22
1643636890000|2022-01-31 13:48:10|1227.4|1227.2|1227.4|1227|1227.6|1227.2|1227.4|1227|0
1643636900000|2022-01-31 13:48:20|1227.6|1227.2|1227.4|1227.2|1227.6|1227.2|1227.4|1227.2|2317
1643636910000|2022-01-31 13:48:30|1227.6|1227.4|1227.4|1227.2|1227.6|1227.4|1227.4|1227.2|783
1643636920000|2022-01-31 13:48:40|1227.6|1227.4|1227.6|1227.4|1227.6|1227.4|1227.6|1227.4|238
1643636930000|2022-01-31 13:48:50|1227.4|1227.2|1227.6|1227.2|1227.6|1227.2|1227.4|1227.2|1532
1643636940000|2022-01-31 13:49:00||1227.4||1227.2||1227.4||1227.2|4093
1643636950000|2022-01-31 13:49:10|||||||||2237
1643636960000|2022-01-31 13:49:20|1227.4|1227|1227.6|1227.2|1227.6|1227.2|1227.4|1227|16759
1643636970000|2022-01-31 13:49:30|1227.8|1227.4|1227.4|1227|1227.8|1227.4|1227.4|1227|8602
1643637000000|2022-01-31 13:50:00|1227.6|1227.2|1227.4|1227|1227.8|1227.4|1227.4|1227|1505
1643637010000|2022-01-31 13:50:10|1227.2||1227.4||1227.4||1227.2||0
1643637030000|2022-01-31 13:50:30|1227.2||1227.2||1227.2||1227.2||0
1643637040000|2022-01-31 13:50:40|1227|1226.8|1226.4|1226.2|1227|1226.8|1226.2|1226|19199
1643637050000|2022-01-31 13:50:50|1226.2|1226|1226.6|1226.2|1226.8|1226.6|1226.2|1225.8|8927
1643637060000|2022-01-31 13:51:00|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.8|1226.4|0
1643637070000|2022-01-31 13:51:10|1227.2|1226.8|1227.2|1226.8|1227.4|1226.8|1227.2|1226.8|763
1643637080000|2022-01-31 13:51:20|1227.4||1227.2||1227.4||1227.2||0
1643637090000|2022-01-31 13:51:30|1227.4|1227|1227.4|1226.8|1227.4|1227|1227.2|1226.8|0
1643637100000|2022-01-31 13:51:40|1227.2|1227|1227.4|1227|1227.4|1227|1227.2|1227|0
1643637110000|2022-01-31 13:51:50|1227.6||1227.2||1227.6||1227.2||0
1643637120000|2022-01-31 13:52:00|1227|1226.8|1227.2|1226.8|1227.2|1226.8|1227|1226.8|1819
1643637130000|2022-01-31 13:52:10|1227|1226.6|1227|1226.6|1227|1226.6|1227|1226.6|1973
1643637140000|2022-01-31 13:52:20|1226.8|1226.4|1226.8|1226.4|1227|1226.6|1226.8|1226.4|705
1643637150000|2022-01-31 13:52:30|1226.6|1226.2|1226.6|1226.2|1226.8|1226.2|1226.4|1226|1022
1643637160000|2022-01-31 13:52:40|1226.4|1226|1226.6|1226.2|1226.8|1226.2|1226.4|1226|391
1643637170000|2022-01-31 13:52:50||1226.4||1226.4||1226.4||1226.2|0
1643637180000|2022-01-31 13:53:00|1226.4|1226.2|1226.6|1226.2|1226.6|1226.2|1226.4|1226|2573
1643637190000|2022-01-31 13:53:10|1226.4||1226.6||1226.6||1226.4||750
1643637200000|2022-01-31 13:53:20|1226.8|1226.4|1227.2|1226.8|1227.4|1226.8|1226.8|1226.4|858
1643637210000|2022-01-31 13:53:30|1227|1226.6|1227.2|1226.6|1227.2|1226.6|1227|1226.6|0
1643637220000|2022-01-31 13:53:40|1227.4|1226.8|1227.4|1227|1227.4|1227|1227.4|1226.8|1914
1643637230000|2022-01-31 13:53:50|1227.6|1226.8|1227.6|1227.2|1227.8|1227.2|1227.2|1226.8|6080
1643637240000|2022-01-31 13:54:00|1227.8|1227.4|1228|1227.4|1228|1227.4|1227.6|1227.2|600
1643637250000|2022-01-31 13:54:10|1227.8|1227.2|1227.8|1227.2|1227.8|1227.4|1227.4|1227|1297
1643637260000|2022-01-31 13:54:20|1228|1227.4|1227.6|1227.2|1228|1227.6|1227.6|1227|2579
1643637270000|2022-01-31 13:54:30|1227.4|1227|1227.4|1227|1227.4|1227.2|1227.4|1227|0
1643637280000|2022-01-31 13:54:40|1227.2|1227.2|1227.4|1227|1227.4|1227.2|1227.2|1227|41
1643637290000|2022-01-31 13:54:50||1227.2||1227||1227.2||1227|0
1643637300000|2022-01-31 13:55:00||1227.2||1227.2||1227.2||1227|0
1643637310000|2022-01-31 13:55:10|1227.6|1227|1227.4|1227|1227.6|1227.2|1227.4|1227|925
1643637320000|2022-01-31 13:55:20|1227.2|1227.2|1227.4|1227|1227.6|1227.2|1227.2|1227|10489
1643637330000|2022-01-31 13:55:30|1227.6||1227.4||1227.6||1227.2||2278
1643637340000|2022-01-31 13:55:40|1227.6|1227.2|1227.4|1227|1227.6|1227.2|1227.4|1227|2304
1643637350000|2022-01-31 13:55:50|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.4|1227|0
1643637360000|2022-01-31 13:56:00|1227.4|1227|1227.8|1227.4|1228|1227.4|1227.4|1227|519
1643637380000|2022-01-31 13:56:20|1228|1227.2|1227.4|1227|1228|1227.2|1227.4|1227|4924
1643637390000|2022-01-31 13:56:30|1227.2|1226.8|1227.6|1227.2|1227.8|1227.4|1227.2|1226.6|13299
1643637400000|2022-01-31 13:56:40|1227.8||1227.6||1227.8||1227.6||0
1643637410000|2022-01-31 13:56:50|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|1227.8|1227.2|200
1643637420000|2022-01-31 13:57:00|1227.6|1227.2|1227.6|1227.2|1227.6|1227.4|1227.6|1227.2|0
1643637430000|2022-01-31 13:57:10|1227.4|1227|1227.4|1227|1227.4|1227|1227.4|1227|1787
1643637440000|2022-01-31 13:57:20|1227.6||1227.4||1227.6||1227.4||0
1643637450000|2022-01-31 13:57:30|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1357
1643637460000|2022-01-31 13:57:40|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|1227.8|1227.4|0
1643637470000|2022-01-31 13:57:50|1227.6|1227.2|1227.6|1227.2|1227.6|1227.4|1227.6|1227.2|3394
1643637480000|2022-01-31 13:58:00|1227.8|1227.4|1227.8|1227.6|1228|1227.6|1227.8|1227.4|933
1643637490000|2022-01-31 13:58:10|1227.6|1227.4|1227.6|1227.2|1227.8|1227.4|1227.4|1227.2|6241
1643637500000|2022-01-31 13:58:20|1227.4|1227|1227.4|1227|1227.4|1227|1227.4|1227|1877
1643637510000|2022-01-31 13:58:30|||||||||200
1643637520000|2022-01-31 13:58:40|1227.6|1227.2|1227.8|1227.4|1227.8|1227.4|1227.6|1227.2|720
1643637530000|2022-01-31 13:58:50|1227.6|1227.2|1227|1226.6|1227.6|1227.2|1227|1226.6|51761
1643637540000|2022-01-31 13:59:00|1227.2||1227||1227.2||1227||0
1643637550000|2022-01-31 13:59:10|1226.8|1226.4|1226.6|1226.2|1227|1226.4|1226.6|1226.2|2956
1643637560000|2022-01-31 13:59:20|1226.4|1226|1226.6|1226|1226.6|1226.2|1226.4|1225.8|0
1643637570000|2022-01-31 13:59:30|1226.8|1226.2|1226.6|1226.2|1226.8|1226.2|1226.6|1226.2|0
1643637580000|2022-01-31 13:59:40|1226.4|1226|1226.4|1226|1226.4|1226.2|1226.4|1226|1085
1643637600000|2022-01-31 14:00:00|1226.2|1225.8|1225.8|1225.4|1226.6|1225.8|1225.8|1225.4|8217
1643637610000|2022-01-31 14:00:10|1225.6|1225.2|1225|1224.8|1225.6|1225.2|1225|1224.8|3414
1643637620000|2022-01-31 14:00:20|1225.2|1225|1225.2|1224.8|1225.4|1225|1225.2|1224.8|2
1643637630000|2022-01-31 14:00:30|1225||1225||1225.2||1225||0
1643637640000|2022-01-31 14:00:40|||||||||90
1643637650000|2022-01-31 14:00:50|1225.2|1224.6|1224.6|1224.2|1225.2|1224.6|1224.6|1224.2|10026
1643637660000|2022-01-31 14:01:00|1224.8|1224.4|1225|1224.4|1225|1224.4|1224.6|1224|139
1643637670000|2022-01-31 14:01:10|1224.8|1224.2|1224.4|1223.8|1225|1224.2|1224.2|1223.8|7420
1643637680000|2022-01-31 14:01:20|1224.2|1224|1224.4|1224|1224.4|1224|1224.2|1223.8|0
1643637690000|2022-01-31 14:01:30|1224.2|1223.8|1224.2|1223.6|1224.4|1224|1224|1223.6|5600
1643637700000|2022-01-31 14:01:40|1224|1223.8|1224.2|1223.6|1224.2|1223.8|1224|1223.6|0
1643637710000|2022-01-31 14:01:50||1223.8||1224||1224||1223.8|500
1643637720000|2022-01-31 14:02:00|1224.4|1224.2|1224.4|1224|1224.6|1224.2|1224.4|1224|1224
1643637740000|2022-01-31 14:02:20|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|1224.2|1223.8|2556
1643637750000|2022-01-31 14:02:30|1224.4|1224|1224.4|1224|1224.4|1224|1223.8|1223.4|6361
1643637760000|2022-01-31 14:02:40|1224.2|1223.8|1224.2|1223.8|1224.4|1223.8|1224.2|1223.8|0
1643637780000|2022-01-31 14:03:00|1224.4|1224|1224.4|1224|1224.4|1224|1224.2|1223.8|6058
1643637790000|2022-01-31 14:03:10|1225|1224.2|1224.8|1224.4|1225|1224.6|1224.6|1224.2|17874
1643637800000|2022-01-31 14:03:20|1224.6||1224.8||1224.8||1224.6||0
1643637810000|2022-01-31 14:03:30|1224.6|1224.2|1224.6|1224|1224.6|1224.4|1224.4|1224|1874
1643637820000|2022-01-31 14:03:40|1224.8|1224.2|1224.4|1224|1224.8|1224.4|1224.4|1224|3245
1643637830000|2022-01-31 14:03:50|1224.2|1223.8|1224.4|1223.8|1224.4|1223.8|1224.2|1223.8|0
1643637840000|2022-01-31 14:04:00|1224.2|1224|1224|1223.6|1224.4|1224|1223.8|1223.2|5000
1643637850000|2022-01-31 14:04:10|1224.2|1223.8|1224.4|1223.8|1224.4|1224|1224.2|1223.8|0
1643637860000|2022-01-31 14:04:20|1224.2||1224.2||1224.2||1224.2||0
1643637870000|2022-01-31 14:04:30|1224.4|1224|1224.4|1224|1224.6|1224.2|1224.4|1224|582
1643637880000|2022-01-31 14:04:40|1224.2|1223.8|1223.8|1223.2|1224.2|1223.8|1223.6|1223|4392
1643637890000|2022-01-31 14:04:50|1223.6|1223.4|1223.6|1223.2|1223.6|1223.4|1223.6|1223.2|0
1643637900000|2022-01-31 14:05:00|1223.4|1223|1223.8|1223.4|1223.8|1223.4|1223.4|1223|0
1643637910000|2022-01-31 14:05:10|1224|1223.6|1223.8|1223.2|1224|1223.6|1223.6|1223.2|0
1643637920000|2022-01-31 14:05:20|1223.6|1223.4|1223.8|1223.2|1223.8|1223.4|1223.6|1223.2|0
1643637930000|2022-01-31 14:05:30|1223.6|1223|1223.8|1223.2|1223.8|1223.4|1223.6|1223|0
1643637940000|2022-01-31 14:05:40|1223.6|1223|1223.4|1223|1223.8|1223.2|1223.2|1223|4572
1643637950000|2022-01-31 14:05:50|1223.2||1223.2||1223.2||1223.2||0
1643637960000|2022-01-31 14:06:00|1223.4|1223.2|1223.6|1223.4|1223.8|1223.4|1223.4|1223.2|1654
1643637970000|2022-01-31 14:06:10||1223.2||1223.2||1223.2||1223|1272
1643637980000|2022-01-31 14:06:20||1223||1223.2||1223.2||1223|0
1643638000000|2022-01-31 14:06:40|1223.4|1223|1223.6|1223.2|1223.6|1223.2|1223.4|1223|1329
1643638010000|2022-01-31 14:06:50|1223.8|1223.4|1223.8|1223.4|1224|1223.4|1223.8|1223.4|526
1643638020000|2022-01-31 14:07:00|1223.6|1223.2|1223.8|1223.2|1223.8|1223.2|1223.6|1223.2|0
1643638030000|2022-01-31 14:07:10|1223.6|1223.4|1223.8|1223.2|1223.8|1223.4|1223.6|1223.2|0
1643638040000|2022-01-31 14:07:20|1223.6|1223.4|1224.2|1223.8|1224.2|1223.8|1223.6|1223.4|269
1643638050000|2022-01-31 14:07:30|1224.4|1224|1224.2|1223.8|1224.4|1224|1224.2|1223.8|961
1643638060000|2022-01-31 14:07:40|1224.4|1224|1224.4|1224|1224.6|1224|1224.4|1224|169
1643638070000|2022-01-31 14:07:50|1224.2||1224.4||1224.4||1224.2||0
1643638080000|2022-01-31 14:08:00|1224.6|1224.2|1224.6|1224.2|1224.8|1224.2|1224.4|1224|8
1643638090000|2022-01-31 14:08:10|1224.8|1224.4|1224.8|1224.2|1224.8|1224.4|1224.6|1224.2|0
1643638100000|2022-01-31 14:08:20|1224.6|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.2|1514
1643638120000|2022-01-31 14:08:40|1225|1224.6|1225|1224.6|1225.2|1224.8|1224.8|1224.4|12322
1643638130000|2022-01-31 14:08:50|1225.2|1224.8|1225.4|1225|1225.6|1225.2|1225.2|1224.8|3156
1643638140000|2022-01-31 14:09:00|1225.2|1224.8|1225|1224.6|1225.2|1224.8|1225|1224.6|1751
1643638150000|2022-01-31 14:09:10|1225.2|1224.8|1225.4|1225|1225.4|1225|1225.2|1224.8|384
1643638160000|2022-01-31 14:09:20|1225.6|1225.2|1225.2|1224.6|1225.6|1225.2|1225|1224.6|8291
1643638170000|2022-01-31 14:09:30|1225|1224.8|1224.8|1224.4|1225|1224.8|1224.8|1224.2|2016
1643638180000|2022-01-31 14:09:40|1224.6|1224.2|1224.6|1224|1224.6|1224.2|1224.6|1224|0
1643638190000|2022-01-31 14:09:50|1224.4|1223.8|1224.4|1223.8|1224.4|1223.8|1224.4|1223.8|0
1643638200000|2022-01-31 14:10:00|1224.2|1223.6|1224|1223.6|1224.2|1223.8|1224|1223.6|1002
1643638210000|2022-01-31 14:10:10|1223.8|1223.4|1224|1223.6|1224|1223.6|1223.6|1223.2|1798
1643638220000|2022-01-31 14:10:20|1223.8|1223.4|1223.8|1223.4|1224|1223.6|1223.8|1223.4|0
1643638230000|2022-01-31 14:10:30||1223.6||1223.4||1223.6||1223.4|0
1643638240000|2022-01-31 14:10:40||1223.6||1223.6||1223.6||1223.6|0
1643638250000|2022-01-31 14:10:50|1224|1223.8|1224.2|1223.8|1224.4|1223.8|1224|1223.6|1902
1643638260000|2022-01-31 14:11:00|1224.4|1224|1224.4|1224|1224.6|1224|1224.4|1224|2568
1643638270000|2022-01-31 14:11:10|1224.6|1224.2|1224.4|1223.8|1224.8|1224.2|1224.2|1223.8|10285
1643638280000|2022-01-31 14:11:20|1224.6|1224|1224.8|1224.2|1224.8|1224.2|1224.6|1223.8|4448
1643638290000|2022-01-31 14:11:30|1224.6|1224.4|1224.8|1224.4|1224.8|1224.4|1224.6|1224.2|0
1643638300000|2022-01-31 14:11:40|1224.6|1224.2|1224.8|1224.2|1224.8|1224.2|1224.6|1224.2|0
1643638310000|2022-01-31 14:11:50|1224.6||1224.8||1224.8||1224.6||0
1643638320000|2022-01-31 14:12:00|1224.6|1224|1224.6|1224.2|1224.8|1224.2|1224.4|1224|2513
1643638330000|2022-01-31 14:12:10|1224.8|1224.4|1224.6|1224.2|1224.8|1224.4|1224.6|1224.2|0
1643638340000|2022-01-31 14:12:20|1224.8||1224.6||1224.8||1224.6||0
1643638350000|2022-01-31 14:12:30|1224.8||1224.6||1224.8||1224.6||0
1643638360000|2022-01-31 14:12:40|1224.8|1224.4|1225.6|1225|1225.6|1225|1224.8|1224.4|8077
1643638370000|2022-01-31 14:12:50|1225.4|1224.8|1226|1225.6|1226.2|1225.6|1225|1224.6|20767
1643638390000|2022-01-31 14:13:10|1225.8|1225.4|1225.8|1225.2|1226|1225.6|1225.6|1225.2|4902
1643638400000|2022-01-31 14:13:20|1225.6|1225|1225.4|1224.8|1225.8|1225|1225.4|1224.8|0
1643638410000|2022-01-31 14:13:30|1225.2|1225|1224.4|1224|1225.4|1225|1224.4|1224|4885
1643638420000|2022-01-31 14:13:40|1224.6|1223.8|1224.4|1224|1224.6|1224|1224|1223.6|4369
1643638430000|2022-01-31 14:13:50|1224.6|1224.2|1224.4|1224|1224.6|1224.2|1224.4|1224|0
1643638450000|2022-01-31 14:14:10|1224.2|1223.8|1224.2|1223.6|1224.4|1223.8|1224.2|1223.6|1322
1643638460000|2022-01-31 14:14:20|1224|1223.4|1224.2|1223.6|1224.2|1223.8|1224|1223.4|1883
1643638470000|2022-01-31 14:14:30|1224|1223.8|1224.4|1224|1224.4|1224|1224|1223.6|357
1643638480000|2022-01-31 14:14:40|1224.2|1224.2|1223.6|1223.2|1224.2|1224.2|1223.6|1223.2|3169
1643638490000|2022-01-31 14:14:50|1223.8|1223.4|1224|1223.4|1224|1223.4|1223.8|1223.4|1
1643638500000|2022-01-31 14:15:00|1224.2|1223.6|1224.4|1224|1224.4|1224|1224.2|1223.6|0
1643638510000|2022-01-31 14:15:10|1224.2|1224.2|1224.4|1223.8|1224.4|1224.2|1224.2|1223.8|0
1643638520000|2022-01-31 14:15:20||1224||1224||1224.2||1223.8|0
1643638540000|2022-01-31 14:15:40|1224.2|1223.8|1223.8|1223.4|1224.2|1223.8|1223.8|1223.4|1333
1643638550000|2022-01-31 14:15:50|1224.2|1224|1225|1224.4|1225|1224.6|1224.2|1224|21010
1643638560000|2022-01-31 14:16:00|1225.2|1224.6|1225.2|1224.8|1225.4|1225|1225.2|1224.6|1641
1643638580000|2022-01-31 14:16:20|1225|1224.6|1225.2|1224.8|1225.2|1224.8|1225|1224.6|2709
1643638590000|2022-01-31 14:16:30|1225|1224.6|1224.8|1224.4|1225|1224.8|1224.8|1224.4|3404
1643638600000|2022-01-31 14:16:40||1224.2||1224.4||1224.4||1224.2|0
1643638610000|2022-01-31 14:16:50|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.4|1224|1936
1643638620000|2022-01-31 14:17:00|1224.8|1224.4|1224.6|1224|1224.8|1224.4|1224.4|1224|1692
1643638630000|2022-01-31 14:17:10|1224.4|1224.2|1224.6|1224|1224.6|1224.2|1224.4|1224|1
1643638640000|2022-01-31 14:17:20|1224.4||1224.6||1224.6||1224.4||1345
1643638650000|2022-01-31 14:17:30|1224.4|1224.2|1224.4|1224|1224.4|1224.2|1224.4|1224|3405
1643638660000|2022-01-31 14:17:40|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|1224.6|1224.2|500
1643638670000|2022-01-31 14:17:50|1224.4|1224|1224.4|1224|1224.4|1224|1224.4|1224|1610
1643638680000|2022-01-31 14:18:00|1224.2||1224.4||1224.4||1224.2||0
1643638690000|2022-01-31 14:18:10|1224.2|1223.8|1224.2|1223.6|1224.2|1223.8|1224.2|1223.6|32358
1643638700000|2022-01-31 14:18:20|1224|1223.8|1224.6|1224|1224.6|1224.2|1224|1223.8|2963
1643638710000|2022-01-31 14:18:30|1224.4||1224.4||1224.4||1224.4||0
1643638720000|2022-01-31 14:18:40|1224.6|1224.2|1224.8|1224.2|1224.8|1224.4|1224.4|1223.8|13565
1643638730000|2022-01-31 14:18:50|1224.6||1224.8||1224.8||1224.6||0
1643638740000|2022-01-31 14:19:00|1224.6|1224|1224.4|1224|1224.8|1224|1224.4|1224|2524
1643638750000|2022-01-31 14:19:10|1224.2|1223.8|1224.4|1223.8|1224.4|1224|1224.2|1223.8|1895
1643638760000|2022-01-31 14:19:20|1224.6|1224|1224.4|1224|1224.6|1224.2|1224.4|1224|560
1643638770000|2022-01-31 14:19:30|1224.6|1224.2|1224.8|1224.2|1224.8|1224.4|1224.6|1224.2|22
1643638780000|2022-01-31 14:19:40|1224.6|1224|1224.6|1224|1224.6|1224.2|1224.4|1224|2269
1643638790000|2022-01-31 14:19:50|1224.4|1223.8|1224.4|1224|1224.4|1224.2|1224.2|1223.8|1501
1643638800000|2022-01-31 14:20:00|1224.2|1223.8|1224.2|1223.6|1224.6|1224|1224|1223.6|9169
1643638810000|2022-01-31 14:20:10|1224|1223.4|1224|1223.6|1224.2|1223.6|1224|1223.4|0
1643638820000|2022-01-31 14:20:20|1223.8|1223.8|1223.4|1223|1223.8|1223.8|1223.4|1223|3866
1643638830000|2022-01-31 14:20:30|1223.2|1223.2|1223.4|1223.2|1223.6|1223.2|1223.2|1223|0
1643638840000|2022-01-31 14:20:40|1223.6|1223|1223.4|1223|1223.6|1223|1223.4|1223|0
1643638850000|2022-01-31 14:20:50|1223.6|1223.2|1223.2|1222.8|1223.6|1223.2|1223|1222.6|12063
1643638860000|2022-01-31 14:21:00|1223|1222.6|1222.8|1222.6|1223.2|1222.8|1222.6|1222.2|4033
1643638870000|2022-01-31 14:21:10|1223|1222.8|1223.4|1223|1223.6|1223|1223|1222.6|1626
1643638880000|2022-01-31 14:21:20|1223.6|1222.8|1223.2|1222.8|1223.6|1222.8|1223.2|1222.8|0
1643638890000|2022-01-31 14:21:30||1222.6||1222.8||1222.8||1222.6|0
1643638900000|2022-01-31 14:21:40|1223|1222.6|1224|1223.6|1224|1223.6|1222.8|1222.4|17564
1643638910000|2022-01-31 14:21:50|1223.8|1223.4|1224|1223.8|1224.2|1223.8|1223.8|1223.4|11812
1643638920000|2022-01-31 14:22:00|1224.2|1224|1224.4|1223.8|1224.4|1224|1224.2|1223.8|304
1643638930000|2022-01-31 14:22:10|1224.6|1224|1225|1224.4|1225|1224.6|1224.6|1224|2284
1643638940000|2022-01-31 14:22:20|1224.8|1224.6|1226.4|1225.8|1226.8|1226.2|1224.8|1224.4|48203
1643638950000|2022-01-31 14:22:30|1226.6|1226.2|1226.4|1225.8|1226.6|1226.4|1226.2|1225.8|10508
1643638960000|2022-01-31 14:22:40|1226.2|1226|1226.6|1226.2|1226.6|1226.2|1226.2|1225.8|1673
1643638970000|2022-01-31 14:22:50|1226.4|1226|1226.4|1226|1226.4|1226|1226.2|1225.8|2612
1643638980000|2022-01-31 14:23:00|1226.2|1225.8|1226|1225.4|1226.2|1225.8|1226|1225.4|4031
1643638990000|2022-01-31 14:23:10|1226.2|1225.6|1226.2|1225.6|1226.2|1225.8|1226.2|1225.6|0
1643639000000|2022-01-31 14:23:20|1226|1225.8|1226|1225.8|1226|1225.8|1226|1225.8|0
1643639010000|2022-01-31 14:23:30|1226.2|1226|1226.4|1226|1226.6|1226|1226.2|1226|3647
1643639020000|2022-01-31 14:23:40||1226.2||1226||1226.2||1226|1169
1643639030000|2022-01-31 14:23:50|1226.6|1226.2|1226.8|1226.4|1227|1226.4|1226.6|1226.2|1850
1643639040000|2022-01-31 14:24:00|1226.6|1226.2|1226.2|1225.8|1226.6|1226.2|1226.2|1225.8|4253
1643639070000|2022-01-31 14:24:30|1226.4|1226|1226.4|1225.8|1226.4|1226|1226.2|1225.8|4494
1643639080000|2022-01-31 14:24:40|1226.2|1226|1226.2|1225.8|1226.4|1226|1226.2|1225.8|1232
1643639090000|2022-01-31 14:24:50|1226|1225.6|1226|1225.4|1226.2|1225.8|1226|1225.4|2067
1643639100000|2022-01-31 14:25:00|1225.8|1225.6|1225.8|1225.4|1226|1225.6|1225.8|1225.4|625
1643639110000|2022-01-31 14:25:10|1226|1225.6|1226|1225.6|1226|1225.8|1225.8|1225.6|2244
1643639120000|2022-01-31 14:25:20|1225.8||1226||1226||1225.8||378
1643639130000|2022-01-31 14:25:30|1226.2||1226||1226.2||1226||0
1643639140000|2022-01-31 14:25:40|1225.8||1226||1226||1225.8||485
1643639150000|2022-01-31 14:25:50|1225.8||1226||1226||1225.8||500
1643639160000|2022-01-31 14:26:00|1225.8|1225.8|1226.6|1226.2|1226.6|1226.2|1225.8|1225.8|1834
1643639170000|2022-01-31 14:26:10|1226.4|1225|1226|1225.6|1226.4|1225.6|1225.6|1225|45408
1643639180000|2022-01-31 14:26:20|1226.2|1225.8|1226.2|1225.8|1226.4|1225.8|1226.2|1225.8|0
1643639190000|2022-01-31 14:26:30|1226|1225.6|1226.2|1225.8|1226.4|1226|1225.8|1225.6|4044
1643639200000|2022-01-31 14:26:40|1226.4|1226|1227|1226.6|1227.2|1226.8|1226.4|1226|10305
1643639210000|2022-01-31 14:26:50|1226.8||1227||1227||1226.8||40
1643639220000|2022-01-31 14:27:00|1226.8|1226.4|1227|1226.6|1227|1226.6|1226.6|1226.2|4827
1643639230000|2022-01-31 14:27:10|1227.2|1226.8|1227|1226.6|1227.2|1226.8|1226.8|1226.6|5023
1643639240000|2022-01-31 14:27:20|1226.8|1226.4|1226.6|1226.4|1226.8|1226.4|1226.6|1226|1474
1643639250000|2022-01-31 14:27:30|1226.8|1226.2|1227|1226.4|1227|1226.4|1226.6|1226.2|1419
1643639260000|2022-01-31 14:27:40|1227.2|1226.6|1227.2|1226.8|1227.4|1227|1227.2|1226.6|1000
1643639270000|2022-01-31 14:27:50|1227.4|1227|1227.6|1227|1227.8|1227.2|1227.4|1227|521
1643639280000|2022-01-31 14:28:00|1227.4|1227.2|1227.6|1227.2|1227.8|1227.2|1227.4|1227|1413
1643639290000|2022-01-31 14:28:10|1227.4||1227.6||1227.6||1227.4||229
1643639300000|2022-01-31 14:28:20|1227.4||1227.4||1227.6||1227.4||1335
1643639310000|2022-01-31 14:28:30|1227.6|1227.4|1227.8|1227.4|1228|1227.6|1227.6|1227.4|2494
1643639320000|2022-01-31 14:28:40|1227.6|1227.2|1227.6|1227.2|1228|1227.2|1227.6|1227.2|1162
1643639330000|2022-01-31 14:28:50|1227.8|1227.4|1227.8|1227.6|1228|1227.6|1227.8|1227.4|0
1643639340000|2022-01-31 14:29:00|1228|1227.8|1228|1227.8|1228.2|1227.8|1228|1227.8|1182
1643639350000|2022-01-31 14:29:10|1228.2|1227.6|1228|1227.4|1228.2|1227.6|1227.8|1227.4|1600
1643639360000|2022-01-31 14:29:20|1227.8||1227.8||1227.8||1227.8||0
1643639370000|2022-01-31 14:29:30|1228||1227.8||1228||1227.8||319
1643639380000|2022-01-31 14:29:40|1228|1227.6|1228|1227.4|1228|1227.6|1228|1227.4|315
1643639390000|2022-01-31 14:29:50|1228.2|1227.6|1227.6|1227.4|1228.2|1227.8|1227.6|1227.4|2706
1643639400000|2022-01-31 14:30:00|1227.4|1227.2|1225.8|1225.2|1227.4|1227.2|1225.4|1225|61918
1643639410000|2022-01-31 14:30:10|1225.6|1225|1224.6|1224.2|1225.8|1225.2|1224.6|1224.2|18465
1643639420000|2022-01-31 14:30:20|1224.8|1224.4|1225.8|1225.2|1226|1225.6|1224.8|1224.4|6191
1643639430000|2022-01-31 14:30:30|1225.6|1225|1225.4|1224.8|1225.6|1225|1225|1224.6|1
1643639440000|2022-01-31 14:30:40|1225.6|1225|1227.6|1227.2|1227.6|1227.2|1225.6|1225|2013
1643639450000|2022-01-31 14:30:50|1227.8|1227.4|1228|1227.6|1228.6|1228.2|1227.8|1227.4|3395
1643639460000|2022-01-31 14:31:00|1228.2|1227.8|1228|1227.4|1228.2|1227.8|1227.4|1227|3831
1643639470000|2022-01-31 14:31:10|1227.8|1227.6|1228.8|1228.4|1228.8|1228.4|1227.8|1227.6|1645
1643639480000|2022-01-31 14:31:20|1229|1228.6|1229.4|1229|1229.4|1229|1228.8|1228.6|18429
1643639490000|2022-01-31 14:31:30|1229.2|1228.8|1228.2|1227.6|1229.2|1229|1227.8|1227.4|5756
1643639500000|2022-01-31 14:31:40|1228.4|1227.8|1227.8|1227.4|1228.4|1227.8|1227.6|1227.4|5942
1643639510000|2022-01-31 14:31:50|1227.6|1227.2|1227.8|1227.4|1228|1227.6|1227.6|1227|3002
1643639520000|2022-01-31 14:32:00|1227.6|1227.2|1226.8|1226.4|1227.8|1227.2|1226.6|1226|7361
1643639530000|2022-01-31 14:32:10|1227|1226.2|1226.6|1226.2|1227|1226.6|1226.6|1226|0
1643639540000|2022-01-31 14:32:20|1226.8|1226.4|1226.6|1226|1226.8|1226.4|1226|1225.6|1968
1643639550000|2022-01-31 14:32:30|1226.4|1226.2|1225.4|1225|1226.4|1226.2|1225.2|1224.8|16081
1643639560000|2022-01-31 14:32:40|1225.6|1225.2|1225.8|1225.2|1226.4|1225.8|1225.6|1225|7470
1643639570000|2022-01-31 14:32:50|1226|1225.4|1226|1225.6|1226.2|1225.8|1225.8|1225.2|612
1643639580000|2022-01-31 14:33:00|1226.2|1225.8|1224.2|1223.6|1226.2|1225.8|1224|1223.4|55649
1643639590000|2022-01-31 14:33:10|1224|1223.4|1223.4|1223.2|1224|1223.4|1223.2|1222.8|18536
1643639600000|2022-01-31 14:33:20|1223.6|1223|1223.6|1223|1223.8|1223.2|1222.8|1222.2|22710
1643639610000|2022-01-31 14:33:30|1223.4|1223.4|1223.4|1223|1223.8|1223.4|1223.4|1223|600
1643639620000|2022-01-31 14:33:40|1223.2|1222.8|1222.8|1222.2|1223.2|1222.8|1222.4|1222|22804
1643639630000|2022-01-31 14:33:50|1222.6|1222.4|1224|1223.4|1224.2|1223.4|1222.6|1222.4|2594
1643639640000|2022-01-31 14:34:00|1224.2|1223.6|1226.2|1225.6|1226.4|1225.6|1224.2|1223.6|1335
1643639650000|2022-01-31 14:34:10|1226.4|1226|1227|1226.4|1227|1226.4|1225.8|1225.4|16355
1643639660000|2022-01-31 14:34:20|1226.8|1226.2|1226.8|1226.2|1226.8|1226.4|1226.4|1226.2|1236
1643639670000|2022-01-31 14:34:30|1227|1226.4|1227|1226.4|1227.6|1226.8|1226.4|1226|4056
1643639680000|2022-01-31 14:34:40|1226.8|1226.6|1227|1226.6|1227.2|1226.8|1226.8|1226.4|100
1643639690000|2022-01-31 14:34:50|1227.2|1226.8|1227.4|1227|1227.4|1227|1227|1226.4|0
1643639700000|2022-01-31 14:35:00|1227.6|1226.8|1226.2|1225.8|1227.6|1227|1226|1225.4|13868
1643639710000|2022-01-31 14:35:10|1226|1226|1226.2|1225.8|1226.6|1226|1225.8|1225.4|7811
1643639720000|2022-01-31 14:35:20|1226.4|1226|1227|1226.4|1227.2|1226.6|1226.2|1225.8|7744
1643639730000|2022-01-31 14:35:30|1226.8|1226.2|1227.4|1226.8|1227.6|1227|1226.6|1226.2|11342
1643639740000|2022-01-31 14:35:40|1227.2|1227|1227.8|1227.2|1227.8|1227.4|1227.2|1226.8|0
1643639750000|2022-01-31 14:35:50|1227.6|1227.4|1227.6|1227.4|1228|1227.4|1227.4|1227|1195
1643639760000|2022-01-31 14:36:00|1227.2|1227.2|1227.6|1227.2|1227.6|1227.2|1227|1226.4|8415
1643639770000|2022-01-31 14:36:10|1227.4|1227|1226.6|1226.2|1227.4|1227|1226.6|1226|6412
1643639780000|2022-01-31 14:36:20|1226.8|1226|1227.4|1226.8|1227.4|1226.8|1226|1225.6|1271
1643639790000|2022-01-31 14:36:30|1227.6|1227.2|1227.8|1227.4|1227.8|1227.4|1227.4|1226.8|270
1643639800000|2022-01-31 14:36:40|1228|1227.6|1228.8|1228.4|1228.8|1228.4|1228|1227.4|3024
1643639810000|2022-01-31 14:36:50|1229|1228.6|1228.8|1228.4|1229|1228.6|1228.2|1227.8|6825
1643639820000|2022-01-31 14:37:00|1229|1228.6|1229.2|1228.8|1229.2|1228.8|1228.6|1228.4|3723
1643639830000|2022-01-31 14:37:10|1229.4|1229|1229.6|1229.2|1229.8|1229.4|1229.4|1229|6962
1643639840000|2022-01-31 14:37:20|1229.8|1229.4|1230.6|1230.2|1230.6|1230.4|1229.6|1229.4|45069
1643639850000|2022-01-31 14:37:30|1230.8|1230.4|1230.2|1229.6|1230.8|1230.4|1229.8|1229.4|11798
1643639860000|2022-01-31 14:37:40|1230|1229.8|1229.4|1229|1230.4|1229.8|1229.2|1228.8|5497
1643639870000|2022-01-31 14:37:50|1229.6|1229.2|1229.6|1229.2|1229.6|1229.2|1229.4|1229|0
1643639880000|2022-01-31 14:38:00|1229.4|1229|1228.8|1228.6|1229.4|1229|1228.8|1228.4|4532
1643639890000|2022-01-31 14:38:10|1229|1228.4|1228.2|1227.6|1229|1228.4|1228.2|1227.6|1380
1643639900000|2022-01-31 14:38:20|1228.4|1228|1228.6|1228.2|1228.8|1228.4|1228.2|1227.8|8224
1643639910000|2022-01-31 14:38:30|1228.8|1228.4|1228.8|1228.4|1228.8|1228.6|1228.8|1228.4|204
1643639920000|2022-01-31 14:38:40|1228.6|1227.8|1228.6|1228|1228.8|1228|1228.2|1227.8|12148
1643639930000|2022-01-31 14:38:50|1228.4|1227.8|1228.8|1228.4|1228.8|1228.4|1228.2|1227.8|2021
1643639940000|2022-01-31 14:39:00|1228.6|1228.6|1228.8|1228.6|1229|1228.6|1228.6|1228.4|532
1643639950000|2022-01-31 14:39:10|1229|1228.8|1228.4|1228|1229|1228.8|1228.2|1228|7786
1643639960000|2022-01-31 14:39:20|1228.6|1227.8|1228.4|1228|1228.6|1228|1228|1227.6|4222
1643639970000|2022-01-31 14:39:30|1228.2|1227.8|1228.4|1228|1228.4|1228|1228.2|1227.8|0
1643639980000|2022-01-31 14:39:40|1228.2|1227.8|1228.6|1228.2|1228.8|1228.2|1228|1227.4|8427
1643639990000|2022-01-31 14:39:50|1228.8|1228.4|1228.6|1228.2|1229|1228.6|1228.4|1228.2|2150
1643640000000|2022-01-31 14:40:00|1228.8|1228|1229.2|1228.6|1229.2|1228.6|1228.4|1228|3097
1643640010000|2022-01-31 14:40:10|1229||1229||1229||1229||0
1643640020000|2022-01-31 14:40:20|1229.2|1228.8|1229.8|1229.4|1229.8|1229.4|1229.2|1228.8|11527
1643640030000|2022-01-31 14:40:30|1230|1229.6|1229.8|1229.4|1230.2|1229.8|1229.8|1229.4|7270
1643640040000|2022-01-31 14:40:40|1229.6|1229.2|1229.6|1229.2|1229.8|1229.2|1229.4|1229|0
1643640050000|2022-01-31 14:40:50|1229.8|1229.4|1228.8|1228.2|1230|1229.4|1228.8|1228.2|4327
1643640060000|2022-01-31 14:41:00|1228.6|1228|1227.8|1227.4|1228.8|1228.4|1227.8|1227.4|8483
1643640070000|2022-01-31 14:41:10|1227.6|1227.2|1228|1227.4|1228|1227.4|1227.6|1227.2|3902
1643640080000|2022-01-31 14:41:20|1227.8|1227.6|1227.6|1227.2|1228.2|1227.8|1227.6|1227|5477
1643640090000|2022-01-31 14:41:30|1227.4|1227|1227.4|1227|1227.4|1227|1227.4|1226.8|400
1643640100000|2022-01-31 14:41:40|1227.6|1227.2|1227.2|1226.8|1227.6|1227.2|1227.2|1226.8|0
1643640120000|2022-01-31 14:42:00|1227.4|1227|1227.6|1227.2|1227.6|1227.2|1227.4|1227|927
1643640130000|2022-01-31 14:42:10|1227.8|1227.6|1228.2|1227.6|1228.2|1227.6|1227.8|1227.6|0
1643640140000|2022-01-31 14:42:20|1228.4|1228|1228.4|1227.8|1228.8|1228.2|1227.6|1227.4|12320
1643640150000|2022-01-31 14:42:30|1228.6|1228|1228.8|1228.4|1229|1228.4|1228.6|1227.8|1390
1643640160000|2022-01-31 14:42:40|1229|1228.2|1230|1229.6|1230.2|1229.8|1228.8|1228.2|12803
1643640170000|2022-01-31 14:42:50|1229.8|1229.4|1229.4|1228.8|1230|1229.6|1229.4|1228.8|0
1643640180000|2022-01-31 14:43:00|1229.6|1229|1229.6|1229|1229.6|1229.2|1229.4|1228.8|1850
1643640190000|2022-01-31 14:43:10|1229.4|1228.8|1229.4|1228.8|1229.4|1229|1229.2|1228.8|0
1643640200000|2022-01-31 14:43:20|1229.6|1229|1229.6|1229.2|1229.8|1229.2|1229.4|1228.8|750
1643640210000|2022-01-31 14:43:30|1229.8|1229.4|1229.6|1229.2|1229.8|1229.4|1229.6|1229.2|0
1643640220000|2022-01-31 14:43:40|1229.8|1229.4|1229.2|1228.8|1229.8|1229.4|1229|1228.6|17989
1643640230000|2022-01-31 14:43:50|1229|1228.6|1228.6|1228|1229|1228.8|1228.4|1228|500
1643640240000|2022-01-31 14:44:00|1228.4|1228.2|1228.2|1227.6|1228.6|1228.2|1228.2|1227.6|1050
1643640250000|2022-01-31 14:44:10||1228||1227.8||1228||1227.8|500
1643640260000|2022-01-31 14:44:20|1228.6|1228|1228.8|1228.4|1229|1228.4|1228.6|1228|6042
1643640270000|2022-01-31 14:44:30|1228.6|1228.2|1228.6|1228.2|1228.8|1228.4|1228.4|1228.2|0
1643640290000|2022-01-31 14:44:50||1228.4||1228.2||1228.4||1228.2|0
1643640300000|2022-01-31 14:45:00|1228.8|1228.4|1228|1227.4|1229|1228.4|1227.8|1227.4|3931
1643640310000|2022-01-31 14:45:10|1227.8|1227.2|1227.6|1227|1228.2|1227.8|1227.2|1227|6010
1643640320000|2022-01-31 14:45:20|1227.4|1226.8|1227.6|1227.2|1227.8|1227.4|1227|1226.6|1772
1643640330000|2022-01-31 14:45:30|1227.8|1227.4|1228|1227.6|1228|1227.6|1227.8|1227.4|448
1643640340000|2022-01-31 14:45:40|1227.8|1227.4|1227.8|1227.6|1228|1227.6|1227.6|1227.4|1147
1643640350000|2022-01-31 14:45:50|1227.6|1227.4|1227.8|1227.4|1227.8|1227.4|1227.6|1227.4|436
1643640360000|2022-01-31 14:46:00|1227.6|1227.2|1227.8|1227.4|1227.8|1227.6|1227.4|1227.2|13371
1643640370000|2022-01-31 14:46:10|1228|1227.2|1226.4|1226|1228|1227.2|1226.2|1225.8|5778
1643640380000|2022-01-31 14:46:20|1226.6|1226.2|1226.6|1226.2|1226.6|1226.4|1226.4|1226|8
1643640390000|2022-01-31 14:46:30|1226.4|1226|1226|1225.6|1226.6|1226|1225.8|1225.4|3722
1643640400000|2022-01-31 14:46:40|1225.8|1225.4|1226.4|1226|1226.6|1226.2|1225.8|1225.2|16133
1643640410000|2022-01-31 14:46:50|1226.2|1225.8|1227|1226.6|1227|1226.6|1226.2|1225.8|3624
1643640420000|2022-01-31 14:47:00|1227.2|1226.8|1227.4|1227|1227.6|1227.2|1227|1226.6|10413
1643640430000|2022-01-31 14:47:10|1227.6|1227.2|1228.2|1227.6|1228.2|1227.8|1227.4|1227.2|0
1643640440000|2022-01-31 14:47:20|1228|1227.4|1227.8|1227.4|1228.2|1227.4|1227.4|1227|3037
1643640450000|2022-01-31 14:47:30|1227.6|1227.2|1227.8|1227.4|1227.8|1227.4|1227.6|1227.2|0
1643640460000|2022-01-31 14:47:40|1227.6|1227.2|1227.4|1227|1227.8|1227.2|1227.2|1227|2128
1643640470000|2022-01-31 14:47:50|1227.2|1226.8|1227.8|1227.2|1227.8|1227.4|1227|1226.6|12189
1643640480000|2022-01-31 14:48:00|1228|1227.4|1228.4|1228.2|1228.8|1228.2|1227.8|1227.2|8210
1643640490000|2022-01-31 14:48:10|1228.6|1228.4|1229|1228.6|1229.2|1228.6|1228.6|1228.4|7958
1643640500000|2022-01-31 14:48:20|1228.8|1228.4|1229.2|1228.8|1229.4|1229|1228.6|1228|35124
1643640510000|2022-01-31 14:48:30|1229|1228.6|1228.2|1228|1229|1228.6|1228|1227.6|9653
1643640520000|2022-01-31 14:48:40|1228.4|1228.2|1229.2|1228.8|1229.6|1229|1228.4|1228|1869
1643640530000|2022-01-31 14:48:50|1229|1228.6|1229.6|1229.2|1229.8|1229.2|1229|1228.6|2144
1643640540000|2022-01-31 14:49:00|1229.4|1229|1229.4|1228.8|1229.6|1229|1229|1228.8|5629
1643640550000|2022-01-31 14:49:10|1229.2|1228.6|1229.4|1229|1229.6|1229|1228.8|1228.4|6067
1643640560000|2022-01-31 14:49:20|1229.2||1229.2||1229.2||1229.2||180
1643640570000|2022-01-31 14:49:30|1229.4|1229.2|1229.4|1229.2|1229.6|1229.2|1229.4|1229.2|1043
1643640580000|2022-01-31 14:49:40|1229.2|1229|1229.4|1229|1229.4|1229|1229.2|1228.8|2958
1643640590000|2022-01-31 14:49:50|1229.2|1228.6|1228.6|1228.2|1229.2|1228.6|1228|1227.6|37307
1643640600000|2022-01-31 14:50:00|1228.8|1228.4|1228.4|1228|1229|1228.6|1228.4|1228|3969
1643640610000|2022-01-31 14:50:10|1228.2|1227.8|1228.2|1227.8|1228.4|1227.8|1228|1227.6|3296
1643640620000|2022-01-31 14:50:20|1228|1227.6|1227.4|1227|1228.4|1227.8|1227.4|1227|12743
1643640630000|2022-01-31 14:50:30|1227.6|1227.2|1227.4|1227|1227.8|1227.6|1227.4|1227|6537
1643640640000|2022-01-31 14:50:40|1227.2|1227.2|1227.6|1227.2|1227.6|1227.2|1227.2|1227.2|780
1643640650000|2022-01-31 14:50:50|1227.4|1227|1227|1226.6|1227.6|1227|1226.8|1226.6|4402
1643640660000|2022-01-31 14:51:00|1227.2|1226.8|1227|1226.8|1227.2|1226.8|1227|1226.6|2267
1643640670000|2022-01-31 14:51:10|1226.8|1226.4|1226.4|1225.8|1227|1226.4|1226.2|1225.8|3919
1643640680000|2022-01-31 14:51:20|1226.2|1225.4|1226.4|1225.8|1226.4|1225.8|1225.6|1225.2|17969
1643640690000|2022-01-31 14:51:30|1226.6|1226|1226.8|1226.2|1227|1226.6|1226.4|1226|11862
1643640700000|2022-01-31 14:51:40|1226.6|1226|1226.2|1225.8|1226.6|1226|1226.2|1225.8|4288
1643640710000|2022-01-31 14:51:50|1226.4|1226|1227.2|1226.8|1227.2|1226.8|1226.2|1225.8|4919
1643640720000|2022-01-31 14:52:00|1227.4|1226.6|1227.6|1227.2|1227.8|1227.2|1227.2|1226.6|12258
1643640730000|2022-01-31 14:52:10|1227.8|1227.4|1228|1227.6|1228.2|1227.8|1227.8|1227.4|993
1643640740000|2022-01-31 14:52:20|1228.2|1227.8|1229.2|1228.8|1229.2|1228.8|1228.2|1227.8|25629
1643640750000|2022-01-31 14:52:30|1229.4|1229|1229.8|1229.2|1230|1229.6|1229.4|1229|1024
1643640760000|2022-01-31 14:52:40|1230|1229.4|1230|1229.6|1230|1229.8|1229.8|1229.2|1000
1643640770000|2022-01-31 14:52:50|1230.2|1229.8|1230.4|1229.8|1231|1230.6|1230.2|1229.8|19203
1643640780000|2022-01-31 14:53:00|1230.6|1230|1230.2|1229.6|1230.6|1230.2|1229.8|1229.4|6456
1643640790000|2022-01-31 14:53:10|1230|1229.8|1230|1229.6|1230|1229.8|1230|1229.4|2697
1643640800000|2022-01-31 14:53:20|1230.2|1229.8|1231|1230.6|1231|1230.6|1230.2|1229.6|2452
1643640810000|2022-01-31 14:53:30|1230.8|1230.8|1231|1230.8|1231|1230.8|1230.8|1230.8|520
1643640820000|2022-01-31 14:53:40|1230.8|1230.6|1231.2|1230.8|1231.2|1230.8|1230.8|1230.6|2005
1643640830000|2022-01-31 14:53:50|1231|1230.6|1231.2|1231|1231.2|1231|1231|1230.6|0
1643640840000|2022-01-31 14:54:00|1231.4|1230.8|1231.2|1230.8|1231.4|1231|1231|1230.6|7174
1643640850000|2022-01-31 14:54:10|1231|1230.6|1230.6|1230|1231|1230.8|1230.4|1230|1586
1643640860000|2022-01-31 14:54:20|1230.4|1229.8|1230|1229.6|1230.4|1229.8|1230|1229.4|0
1643640870000|2022-01-31 14:54:30|1229.8|1229.4|1229|1228.8|1229.8|1229.4|1229|1228.6|4338
1643640880000|2022-01-31 14:54:40|1229.2|1229|1229.4|1229|1229.6|1229|1229.2|1229|1792
1643640890000|2022-01-31 14:54:50|1229.6|1229.2|1229.6|1229|1230|1229.4|1229.2|1228.8|2683
1643640900000|2022-01-31 14:55:00|1229.8|1229.2|1229.4|1229|1229.8|1229.4|1229.4|1229|1584
1643640910000|2022-01-31 14:55:10|1229.2|1228.8|1229.2|1228.8|1229.2|1229|1229|1228.6|1244
1643640920000|2022-01-31 14:55:20|1229.4|1229|1229|1228.4|1229.6|1229|1229|1228.4|2861
1643640930000|2022-01-31 14:55:30|1229.2|1228.6|1229|1228.8|1229.4|1229|1229|1228.6|447
1643640940000|2022-01-31 14:55:40|1229.2||1229.2||1229.2||1229||0
1643640950000|2022-01-31 14:55:50|1229.4|1229|1228.8|1228.4|1229.4|1229|1228.8|1228.2|1824
1643640960000|2022-01-31 14:56:00|1229|1228.2|1228.4|1228|1229|1228.2|1228|1227.6|2381
1643640970000|2022-01-31 14:56:10|||||||||420
1643640980000|2022-01-31 14:56:20|1228.2|1227.8|1228.6|1228.2|1228.8|1228.2|1228.2|1227.8|2478
1643640990000|2022-01-31 14:56:30|1228.8|1228.4|1229.2|1228.8|1229.2|1228.8|1228.8|1228.4|0
1643641000000|2022-01-31 14:56:40|1229.4||1229.2||1229.4||1229.2||0
1643641010000|2022-01-31 14:56:50|1229|1228.6|1228.6|1228.2|1229|1228.6|1228.4|1228.2|3056
1643641020000|2022-01-31 14:57:00|1228.8|1228.4|1228.4|1228|1228.8|1228.4|1228|1227.6|2482
1643641030000|2022-01-31 14:57:10|1228.2|1227.8|1228.2|1227.6|1228.4|1227.8|1227.8|1227.4|4877
1643641040000|2022-01-31 14:57:20|1228.4|1227.8|1228.2|1227.8|1228.4|1228|1228|1227.6|600
1643641050000|2022-01-31 14:57:30||1228||1227.8||1228||1227.8|0
1643641060000|2022-01-31 14:57:40||1228||1227.8||1228||1227.8|0
1643641070000|2022-01-31 14:57:50|1228.4|1228|1228.6|1228.2|1228.6|1228.2|1228.4|1228|3342
1643641080000|2022-01-31 14:58:00|1228.8|1228.4|1229|1228.6|1229.2|1228.6|1228.8|1228.4|6484
1643641090000|2022-01-31 14:58:10||1228.8||1228.6||1228.8||1228.6|0
1643641100000|2022-01-31 14:58:20|1228.8|1228.8|1229|1228.6|1229|1228.8|1228.8|1228.6|0
1643641110000|2022-01-31 14:58:30|1229.2|1228.8|1229.4|1229|1229.6|1229|1229.2|1228.6|7416
1643641120000|2022-01-31 14:58:40|1229.6|1229.2|1229.8|1229.4|1230|1229.8|1229.4|1229.2|14706
1643641130000|2022-01-31 14:58:50|1229.6|1229.2|1229.8|1229.4|1230|1229.4|1229.6|1229.2|1460
1643641140000|2022-01-31 14:59:00|1230|1229.6|1230|1229.8|1230|1229.8|1230|1229.6|0
1643641150000|2022-01-31 14:59:10|1229.8|1229.6|1230|1229.6|1230|1229.8|1229.6|1229.2|9800
1643641160000|2022-01-31 14:59:20|1229.8|1229.4|1230.2|1229.8|1230.4|1229.8|1229.8|1229.4|13621
1643641170000|2022-01-31 14:59:30|1230.4|1230|1231.2|1230.8|1231.4|1231|1230.2|1230|11652
1643641180000|2022-01-31 14:59:40|1231.4|1231|1231.6|1231|1231.6|1231|1231.2|1230.8|617
1643641190000|2022-01-31 14:59:50|1231.4|1231.2|1231.4|1231|1231.6|1231.2|1231.2|1230.8|5335
1643641200000|2022-01-31 15:00:00|1231.2|1231.2|1232|1231.6|1232|1231.6|1231|1230.6|22740
1643641210000|2022-01-31 15:00:10|1231.8|1231.4|1232|1231.6|1232|1231.6|1231.8|1231.4|4663
1643641220000|2022-01-31 15:00:20|1231.8|1231.4|1232.2|1231.8|1232.2|1231.8|1231.8|1231.4|18303
1643641230000|2022-01-31 15:00:30|1232|1231.6|1231.8|1231.6|1232.2|1232|1231.8|1231.6|662
1643641240000|2022-01-31 15:00:40|1232|1231.8|1232.4|1232|1232.6|1232.2|1232|1231.8|965
1643641250000|2022-01-31 15:00:50|1232.2|1232.2|1232.8|1232.6|1232.8|1232.6|1232.2|1232|3297
1643641260000|2022-01-31 15:01:00|1233|1232.4|1233|1232.4|1233|1232.8|1232.4|1232|5034
1643641270000|2022-01-31 15:01:10|1232.8|1232.6|1233.4|1233|1233.4|1233|1232.8|1232.6|12100
1643641280000|2022-01-31 15:01:20|1233.2|1232.8|1233.6|1233.2|1233.8|1233.2|1233.2|1232.8|0
1643641290000|2022-01-31 15:01:30|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.2|2000
1643641300000|2022-01-31 15:01:40|1233.8|1233.4|1234|1233.6|1234|1233.6|1233.8|1233.2|3256
1643641310000|2022-01-31 15:01:50|1233.8|1233.4|1233.8|1233.4|1234|1233.6|1233.8|1233.4|50
1643641320000|2022-01-31 15:02:00|1233.6|1233.2|1234|1233.4|1234|1233.4|1233.2|1232.6|54101
1643641330000|2022-01-31 15:02:10|1233.8|1233.6|1234.2|1233.8|1234.6|1234|1233.8|1233.6|12842
1643641340000|2022-01-31 15:02:20|1234.4|1234|1234.2|1233.8|1234.6|1234|1234|1233.6|22743
1643641350000|2022-01-31 15:02:30|1234.4|1234|1234.6|1234.2|1234.8|1234.4|1234.4|1234|4229
1643641360000|2022-01-31 15:02:40|1234.4|1234|1234.4|1234|1234.6|1234.2|1234.4|1234|2787
1643641370000|2022-01-31 15:02:50|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|0
1643641380000|2022-01-31 15:03:00|1235|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.6|3500
1643641390000|2022-01-31 15:03:10|1234.8|1234.4|1235.4|1235|1235.6|1235|1234.8|1234.4|21202
1643641400000|2022-01-31 15:03:20|1235.2|1234.8|1234.6|1234.4|1235.4|1234.8|1234.6|1234.2|8312
1643641410000|2022-01-31 15:03:30|1234.8|1234.6|1234.6|1234.2|1235.2|1234.6|1234.4|1234.2|101
1643641420000|2022-01-31 15:03:40|1234.8|1234.4|1234.4|1234.2|1234.8|1234.4|1234.4|1234.2|0
1643641430000|2022-01-31 15:03:50|1234.6||1234.4||1234.8||1234.4||0
1643641440000|2022-01-31 15:04:00|1234.6|1234.4|1235|1234.6|1235|1234.8|1234.6|1234.4|625
1643641450000|2022-01-31 15:04:10|1234.8|1234.8|1235|1234.6|1235|1234.8|1234.8|1234.4|1913
1643641460000|2022-01-31 15:04:20|1235.2|1234.8|1235.2|1234.8|1235.6|1235.2|1235|1234.6|13246
1643641470000|2022-01-31 15:04:30|1235.4|1235|1235.4|1235|1235.6|1235.2|1235.4|1234.8|3077
1643641480000|2022-01-31 15:04:40|1235.2|1234.8|1234.8|1234.4|1235.2|1234.8|1234.8|1234.4|6441
1643641490000|2022-01-31 15:04:50|1234.6|1234.2|1234.8|1234.4|1235|1234.6|1234.2|1233.6|21993
1643641500000|2022-01-31 15:05:00|1234.6|1234.2|1234.2|1233.8|1234.6|1234.2|1234.2|1233.8|2839
1643641510000|2022-01-31 15:05:10|1234|1233.6|1233.8|1233.4|1234.2|1233.6|1233.6|1233.2|8907
1643641520000|2022-01-31 15:05:20|1234|1233.6|1233.8|1233.4|1234.4|1234|1233.6|1233.4|7592
1643641530000|2022-01-31 15:05:30|1234|1233.2|1233.8|1233.4|1234|1233.4|1233.4|1233|12169
1643641540000|2022-01-31 15:05:40|1233.6|1233.2|1233.6|1233|1233.8|1233.4|1233.6|1233|544
1643641550000|2022-01-31 15:05:50|1233.4|1232.8|1233.8|1233.2|1233.8|1233.2|1233.2|1232.8|565
1643641560000|2022-01-31 15:06:00|1234|1233.4|1234.8|1234.4|1234.8|1234.4|1234|1233.4|20910
1643641570000|2022-01-31 15:06:10|1235|1234.6|1235|1234.4|1235|1234.6|1235|1234.4|2255
1643641580000|2022-01-31 15:06:20|1234.8|1234.2|1234.8|1234.2|1234.8|1234.4|1234.2|1233.8|2274
1643641590000|2022-01-31 15:06:30|1235|1234.4|1234.8|1234.6|1235|1234.6|1234.8|1234.2|19253
1643641600000|2022-01-31 15:06:40|1235|1234.4|1234.4|1234|1235|1234.6|1234.4|1234|7807
1643641610000|2022-01-31 15:06:50|1234.6|1234.4|1234.8|1234.2|1235|1234.6|1234.6|1234.2|5380
1643641620000|2022-01-31 15:07:00|1235|1234.4|1234.6|1234.2|1235|1234.6|1234.6|1234|0
1643641630000|2022-01-31 15:07:10|1234.8|1234.4|1235|1234.6|1235|1234.6|1234.6|1234.2|0
1643641640000|2022-01-31 15:07:20|1234.8|1234.4|1235|1234.6|1235|1234.6|1234.8|1234.4|11627
1643641650000|2022-01-31 15:07:30|1234.8||1235||1235||1234.8||0
1643641660000|2022-01-31 15:07:40|1234.8|1234.4|1234.6|1234.2|1235|1234.4|1234.4|1234|4273
1643641670000|2022-01-31 15:07:50|1234.8|1234.4|1235|1234.6|1235.2|1235|1234.8|1234.4|8489
1643641680000|2022-01-31 15:08:00|1235.2|1234.8|1236|1235.4|1236|1235.6|1235.2|1234.8|5943
1643641700000|2022-01-31 15:08:20|1236.2|1235.6|1235.8|1235.4|1236.4|1236|1235.6|1235.4|19856
1643641710000|2022-01-31 15:08:30|1236|1235.6|1236|1235.4|1236|1235.6|1236|1235.4|0
1643641720000|2022-01-31 15:08:40|1236.2|1235.6|1235.8|1235.4|1236.2|1235.8|1235.8|1235.4|2198
1643641730000|2022-01-31 15:08:50|1236|1235.6|1236|1235.4|1236|1235.6|1236|1235.4|515
1643641740000|2022-01-31 15:09:00|1235.8|1235.6|1236.2|1235.8|1236.4|1236|1235.8|1235.4|2120
1643641760000|2022-01-31 15:09:20||1236||1236||1236||1235.8|0
1643641770000|2022-01-31 15:09:30|1236|1235.8|1236.2|1235.8|1236.2|1236|1236|1235.8|7239
1643641780000|2022-01-31 15:09:40|1236|1235.6|1236.2|1235.8|1236.2|1235.8|1235.8|1235.4|9047
1643641790000|2022-01-31 15:09:50|1236.4|1236|1236.4|1236|1236.8|1236.2|1236.2|1236|6120
1643641800000|2022-01-31 15:10:00|1236.6|1236.2|1236.4|1235.8|1236.8|1236.4|1236|1235.6|2973
1643641810000|2022-01-31 15:10:10|1236.2|1236|1236.2|1235.8|1236.6|1236.2|1236|1235.6|401
1643641820000|2022-01-31 15:10:20|1236.4|1236|1236.2|1235.8|1236.4|1236|1236|1235.8|3458
1643641830000|2022-01-31 15:10:30|1236.4|1236|1236.6|1236.2|1236.8|1236.2|1236.4|1235.8|1
1643641840000|2022-01-31 15:10:40|1236.4|1236.4|1236.6|1236.4|1236.6|1236.4|1236.4|1236.4|0
1643641850000|2022-01-31 15:10:50|1236.4|1236.2|1236.2|1236|1236.6|1236.4|1236.2|1236|5956
1643641860000|2022-01-31 15:11:00|1236.4|1235.8|1236.4|1236|1236.4|1236|1236.2|1235.8|2129
1643641870000|2022-01-31 15:11:10|1236.2|1235.8|1236|1235.6|1236.2|1235.8|1236|1235.6|3337
1643641880000|2022-01-31 15:11:20|1236.2|1235.8|1236.4|1236|1236.4|1236.2|1236.2|1235.8|3415
1643641890000|2022-01-31 15:11:30|1236.6|1236.2|1236.8|1236.6|1237|1236.6|1236.6|1236|883
1643641900000|2022-01-31 15:11:40|1237|1236.8|1236.8|1236.4|1237|1236.8|1236.8|1236.4|479
1643641910000|2022-01-31 15:11:50|||||||||50
1643641920000|2022-01-31 15:12:00|1236.6|1236.2|1236.8|1236.4|1237|1236.6|1236.6|1236.2|3801
1643641930000|2022-01-31 15:12:10|1236.6|1236.6|1237|1236.6|1237|1236.6|1236.6|1236.6|560
1643641940000|2022-01-31 15:12:20|1237.2|1236.8|1237|1236.4|1237.4|1237|1236.8|1236.4|42203
1643641950000|2022-01-31 15:12:30|1236.8|1236.6|1237.2|1236.8|1237.2|1236.8|1236.8|1236.6|869
1643641960000|2022-01-31 15:12:40|1236.8|1236.6|1237.2|1236.6|1237.2|1236.8|1236.8|1236.6|4303
1643641970000|2022-01-31 15:12:50|1237|1236.8|1237.2|1236.8|1237.2|1236.8|1237|1236.8|3239
1643641980000|2022-01-31 15:13:00|1237|1236.6|1236.6|1236.4|1237|1236.6|1236.6|1236.4|3501
1643641990000|2022-01-31 15:13:10|1236.8|1236.6|1237|1236.6|1237.2|1236.8|1236.8|1236.6|3062
1643642000000|2022-01-31 15:13:20|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1236.8|1236.4|1000
1643642010000|2022-01-31 15:13:30|1237|1236.6|1236.6|1236.4|1237.2|1236.8|1236.6|1236.4|1936
1643642020000|2022-01-31 15:13:40|1236.8|1236.6|1237|1236.4|1237|1236.6|1236.8|1236.4|479
1643642030000|2022-01-31 15:13:50|1236.8|1236.6|1236.8|1236.4|1236.8|1236.6|1236.8|1236.4|0
1643642040000|2022-01-31 15:14:00|1237|1236.6|1236.8|1236.6|1237|1236.6|1236.8|1236.6|65
1643642050000|2022-01-31 15:14:10|1237|1236.4|1235.8|1235.4|1237|1236.4|1235.8|1235.4|34279
1643642060000|2022-01-31 15:14:20|1236|1235.6|1236.8|1236.2|1237|1236.4|1236|1235.6|6584
1643642070000|2022-01-31 15:14:30|1236.6|1236|1236.6|1236.2|1237|1236.6|1236.2|1235.8|75550
1643642080000|2022-01-31 15:14:40|1236.4||1236.6||1236.6||1236.4||1285
1643642090000|2022-01-31 15:14:50|1236.4|1236|1236.2|1236|1236.6|1236.2|1236.2|1235.8|8627
1643642100000|2022-01-31 15:15:00|1236.4|1236.2|1236.2|1235.8|1236.6|1236.2|1236.2|1235.8|1762
1643642110000|2022-01-31 15:15:10|1236.4|1236|1236.4|1236|1236.6|1236.2|1236.4|1236|534
1643642120000|2022-01-31 15:15:20|1236.2|1235.8|1236.4|1236|1236.4|1236|1236.2|1235.8|0
1643642130000|2022-01-31 15:15:30|1236.6|1236.2|1236.8|1236.4|1237|1236.6|1236.4|1236.2|10143
1643642140000|2022-01-31 15:15:40|1236.6||1236.8||1236.8||1236.6||0
1643642150000|2022-01-31 15:15:50|1237|1236.6|1236.8|1236.4|1237|1236.8|1236.8|1236.4|4996
1643642160000|2022-01-31 15:16:00|1236.6|1236.2|1236.6|1236.2|1236.8|1236.2|1236.4|1236.2|6274
1643642170000|2022-01-31 15:16:10|1236.8|1236.4|1237|1236.4|1237.4|1236.8|1236.8|1236.4|7265
1643642180000|2022-01-31 15:16:20|1236.8||1236.8||1236.8||1236.6||0
1643642190000|2022-01-31 15:16:30|1237|1236.6|1237|1236.6|1237|1236.6|1236.8|1236.4|443
1643642200000|2022-01-31 15:16:40|1236.8|1236.4|1237|1236.6|1237|1236.6|1236.8|1236.4|0
1643642210000|2022-01-31 15:16:50|1237.2|1236.8|1237.2|1236.8|1237.4|1236.8|1237|1236.6|1598
1643642220000|2022-01-31 15:17:00|1237.4|1237|1237.4|1237|1237.4|1237|1237.4|1237|569
1643642230000|2022-01-31 15:17:10||1237.2||1237||1237.2||1237|0
1643642240000|2022-01-31 15:17:20|1237.6|1237.2|1237.8|1237.4|1237.8|1237.4|1237.6|1237.2|984
1643642250000|2022-01-31 15:17:30|1238|1237.6|1237.8|1237.6|1238|1237.6|1237.8|1237.6|6496
1643642260000|2022-01-31 15:17:40||1237.4||1237.4||1237.4||1237.4|2011
1643642280000|2022-01-31 15:18:00||1237.6||1237.4||1237.6||1237.4|902
1643642290000|2022-01-31 15:18:10|1238|1237.6|1238|1237.6|1238|1237.8|1237.8|1237.6|2157
1643642300000|2022-01-31 15:18:20|1238.2|1237.8|1238.8|1238.4|1239|1238.4|1238.2|1237.8|16320
1643642310000|2022-01-31 15:18:30|1239|1238.6|1239|1238.6|1239|1238.6|1239|1238.6|0
1643642320000|2022-01-31 15:18:40|1238.8|1238.8|1239|1238.8|1239.2|1238.8|1238.8|1238.6|10600
1643642330000|2022-01-31 15:18:50|1238.8|1238.6|1238.6|1238.4|1238.8|1238.8|1238.6|1238.4|7182
1643642340000|2022-01-31 15:19:00|1238.4|1238.2|1237.8|1237.4|1238.4|1238.2|1237.6|1237.2|16704
1643642350000|2022-01-31 15:19:10|1238|1237.6|1238.4|1238|1238.6|1238.2|1238|1237.6|1613
1643642360000|2022-01-31 15:19:20|1238.6|1238.2|1238.4|1238|1238.6|1238.2|1238.4|1238|3000
1643642370000|2022-01-31 15:19:30|1238.2|1238.2|1238.2|1237.8|1238.2|1238.2|1237.2|1237|26504
1643642380000|2022-01-31 15:19:40|1238.4|1238|1238.4|1238|1238.6|1238|1238.4|1238|398
1643642390000|2022-01-31 15:19:50|1238.2|1237.8|1238.2|1237.8|1238.4|1237.8|1238.2|1237.8|1725
1643642400000|2022-01-31 15:20:00|1238.4|1238|1238.2|1237.8|1238.4|1238|1238.2|1237.8|0
1643642410000|2022-01-31 15:20:10|1238|1237.6|1238.4|1238.2|1238.6|1238.2|1238|1237.6|4206
1643642420000|2022-01-31 15:20:20|1238.6|1238.4|1238.8|1238.4|1238.8|1238.4|1238.6|1238.4|663
1643642430000|2022-01-31 15:20:30|1238.6|1238.2|1238.8|1238.6|1239|1238.6|1238.6|1238.2|5271
1643642440000|2022-01-31 15:20:40|1238.6|1238.4|1239|1238.6|1239|1238.6|1238.6|1238.2|4967
1643642450000|2022-01-31 15:20:50|1239.2|1238.8|1239.6|1239.2|1239.6|1239.2|1239.2|1238.6|3565
1643642460000|2022-01-31 15:21:00|1239.4|1239.4|1239.8|1239.4|1239.8|1239.4|1239.4|1239.2|5371
1643642470000|2022-01-31 15:21:10|1240|1239.6|1240|1239.6|1240|1239.6|1239.6|1239.4|9517
1643642480000|2022-01-31 15:21:20|1239.8|1239.4|1239.8|1239.4|1240|1239.6|1239.8|1239.4|0
1643642490000|2022-01-31 15:21:30|1239.6|1239.2|1239.8|1239.4|1239.8|1239.4|1239.6|1239.2|2500
1643642500000|2022-01-31 15:21:40|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239|3765
1643642510000|2022-01-31 15:21:50|1239.8|1239.4|1239.8|1239.4|1239.8|1239.4|1239.6|1239.4|6054
1643642520000|2022-01-31 15:22:00|1239.6|1239.6|1239.8|1239.4|1239.8|1239.6|1239.6|1239.4|5562
1643642530000|2022-01-31 15:22:10|1240|1239.6|1240.4|1240.2|1240.6|1240.4|1240|1239.6|61713
1643642540000|2022-01-31 15:22:20|1240.2|1240|1240|1239.6|1240.4|1240|1240|1239.6|14266
1643642550000|2022-01-31 15:22:30|1240.2|1239.8|1240.8|1240.4|1240.8|1240.4|1240.2|1239.8|5926
1643642560000|2022-01-31 15:22:40|1240.4|1240.2|1240|1239.6|1240.6|1240.2|1240|1239.6|15026
1643642570000|2022-01-31 15:22:50||1239.8||1239.6||1239.8||1239.6|182
1643642580000|2022-01-31 15:23:00|1239.8|1239.4|1239.8|1239.4|1240|1239.8|1239.6|1239.2|18978
1643642590000|2022-01-31 15:23:10|1240|1239.6|1240.4|1240|1240.4|1240|1239.8|1239.6|2815
1643642600000|2022-01-31 15:23:20|1240.2|1239.8|1240|1239.6|1240.2|1239.8|1239.8|1239.6|4760
1643642610000|2022-01-31 15:23:30|1239.8|1239.4|1239.6|1239.2|1240|1239.6|1239.6|1239|3397
1643642620000|2022-01-31 15:23:40|1239.4|1239|1238.8|1238.4|1239.4|1239.2|1238.8|1238.4|1406
1643642630000|2022-01-31 15:23:50|1239|1238.6|1238.8|1238.4|1239|1238.6|1238.8|1238.4|9971
1643642640000|2022-01-31 15:24:00|1238.6|1238.2|1238.2|1237.8|1238.6|1238.2|1238|1237.4|2070
1643642650000|2022-01-31 15:24:10||1237.6||1237.8||1238||1237.6|823
1643642660000|2022-01-31 15:24:20|1238|1237.6|1237.8|1237.6|1238.2|1237.6|1237.8|1237.6|3798
1643642670000|2022-01-31 15:24:30|1238|1237.8|1238.6|1238|1238.6|1238|1237.8|1237.8|48
1643642680000|2022-01-31 15:24:40|1238.4|1237.8|1238.2|1237.8|1238.4|1238|1238|1237.8|7577
1643642690000|2022-01-31 15:24:50|1238.4|1238|1238.2|1237.8|1238.4|1238|1238.2|1237.8|2199
1643642700000|2022-01-31 15:25:00|1238.4|1238|1238.2|1237.8|1238.4|1238|1238.2|1237.8|0
1643642710000|2022-01-31 15:25:10|1238.4|1238|1238.4|1237.8|1238.4|1238.2|1238.2|1237.8|9076
1643642720000|2022-01-31 15:25:20|1238.2|1238|1238|1237.6|1238.4|1238|1238|1237.6|3366
1643642730000|2022-01-31 15:25:30|1237.8|1237.4|1237.8|1237.6|1238|1237.6|1237.6|1237.2|1699
1643642740000|2022-01-31 15:25:40|1238|1237.4|1238.2|1237.6|1238.2|1237.8|1237.8|1237.4|1111
1643642750000|2022-01-31 15:25:50|1238|1237.8|1239|1238.6|1239|1238.6|1237.8|1237.4|47247
1643642760000|2022-01-31 15:26:00|1238.8|1238.4|1239|1238.4|1239|1238.4|1238.8|1238.4|3539
1643642770000|2022-01-31 15:26:10|1238.8|1238.6|1239.4|1239.2|1239.8|1239.2|1238.8|1238.4|4620
1643642780000|2022-01-31 15:26:20|1239.2|1239|1239|1238.6|1239.4|1239|1238.8|1238.4|2080
1643642790000|2022-01-31 15:26:30|1238.8|1238.4|1238.8|1238.6|1239|1238.6|1238.6|1238.2|12434
1643642800000|2022-01-31 15:26:40|1238.6|1238.4|1239|1238.6|1239|1238.6|1238.6|1238.4|8240
1643642810000|2022-01-31 15:26:50|1238.6|1238.8|1239|1238.6|1239|1238.8|1238.6|1238.4|3000
1643642820000|2022-01-31 15:27:00|1239.2|1238.8|1239.4|1239|1239.4|1239|1239.2|1238.8|1199
1643642830000|2022-01-31 15:27:10|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1254
1643642850000|2022-01-31 15:27:30|1239.4|1239|1239.6|1239.2|1239.6|1239.2|1239.4|1239|4679
1643642860000|2022-01-31 15:27:40|1239.4|1239|1239.2|1238.8|1239.6|1239|1239.2|1238.6|10000
1643642870000|2022-01-31 15:27:50|1239|1239|1239.4|1239|1239.6|1239.2|1239|1239|3952
1643642880000|2022-01-31 15:28:00|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|328
1643642890000|2022-01-31 15:28:10|1239.4|1239|1239.2|1239|1239.6|1239.2|1239.2|1239|4942
1643642900000|2022-01-31 15:28:20|1239.4|1239.2|1239.6|1239.4|1239.6|1239.4|1239.4|1239.2|531
1643642910000|2022-01-31 15:28:30|1239.8|1239.6|1239.8|1239.4|1240|1239.6|1239.6|1239.4|8101
1643642920000|2022-01-31 15:28:40||1239.6||1239.4||1239.6||1239.4|2756
1643642940000|2022-01-31 15:29:00|1239.6|1239.6|1239.6|1239.4|1239.6|1239.6|1239.6|1239.4|163
1643642950000|2022-01-31 15:29:10|1239.4|1239.2|1239.4|1239|1239.4|1239.4|1239.4|1239|5416
1643642960000|2022-01-31 15:29:20|1239.6|1239.2|1239.4|1239.2|1239.6|1239.2|1239.4|1239.2|11565
1643642970000|2022-01-31 15:29:30|1239.2|1239|1239|1238.6|1239.2|1239.2|1239|1238.6|14832
1643642980000|2022-01-31 15:29:40|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|1239.2|1238.6|0
1643642990000|2022-01-31 15:29:50|1239|1238.6|1239|1238.6|1239|1238.6|1238.8|1238.6|4913
1643643000000|2022-01-31 15:30:00|1239.4|1239.2|1239.8|1239.4|1239.8|1239.4|1239|1238.8|20805
1643643010000|2022-01-31 15:30:10|1239.6|1239.2|1239.2|1239|1239.6|1239.2|1239.2|1238.6|10599
1643643020000|2022-01-31 15:30:20|1239.4|1239.2|1240|1239.6|1240|1239.6|1239.4|1239.2|5565
1643643030000|2022-01-31 15:30:30|1240.2|1239.8|1240|1239.6|1240.6|1240.2|1240|1239.6|24946
1643643040000|2022-01-31 15:30:40|1240.2|1239.8|1240|1239.4|1240.2|1239.8|1240|1239.4|4478
1643643050000|2022-01-31 15:30:50|1239.6|1239.6|1239.4|1239.2|1240|1239.6|1239.4|1239.2|9921
1643643060000|2022-01-31 15:31:00|1239.6|1239|1239.8|1239.2|1239.8|1239.2|1239.4|1239|3841
1643643070000|2022-01-31 15:31:10|1240|1239.4|1240|1239.6|1240|1239.6|1239.6|1239.2|794
1643643080000|2022-01-31 15:31:20|1239.8|1239.4|1240|1239.4|1240|1239.6|1239.6|1239.2|381
1643643090000|2022-01-31 15:31:30|1239.8|1239.2|1239.8|1239.6|1240|1239.6|1239.6|1239.2|688
1643643100000|2022-01-31 15:31:40|1240|1239.4|1240|1239.8|1240|1239.8|1239.4|1239|35263
1643643110000|2022-01-31 15:31:50|1240.2|1240|1240.6|1240|1240.8|1240.4|1239.8|1239.6|103530
1643643120000|2022-01-31 15:32:00|1240.4|1240.2|1240.6|1240.2|1240.8|1240.4|1240.4|1240|15430
1643643130000|2022-01-31 15:32:10|1240.4||1240.4||1240.6||1240.4||687
1643643140000|2022-01-31 15:32:20|1240.6|1240|1240.4|1240|1240.6|1240|1240.4|1240|9769
1643643150000|2022-01-31 15:32:30|1240.2|1239.8|1239.8|1239.4|1240.2|1239.8|1239.8|1239.2|1026
1643643160000|2022-01-31 15:32:40|1239.6|1239.2|1239.4|1238.8|1239.6|1239.4|1239.2|1238.8|2000
1643643170000|2022-01-31 15:32:50|1239.6|1239|1239.4|1239|1239.6|1239.2|1239.2|1238.8|2488
1643643180000|2022-01-31 15:33:00|1239.2|1238.8|1239.2|1238.8|1239.4|1239|1239|1238.8|6347
1643643190000|2022-01-31 15:33:10||1239||1238.8||1239||1238.8|30
1643643210000|2022-01-31 15:33:30|1239.4|1239|1239.6|1239.2|1239.6|1239.4|1239.4|1238.8|2402
1643643220000|2022-01-31 15:33:40|1239.4||1239.4||1239.4||1239.4||0
1643643230000|2022-01-31 15:33:50|1239.6|1239.4|1239.4|1239|1239.6|1239.4|1239.4|1239|2443
1643643240000|2022-01-31 15:34:00|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|1380
1643643250000|2022-01-31 15:34:10|1239.8|1239.4|1239.6|1239.4|1239.8|1239.4|1239.6|1239.2|1354
1643643260000|2022-01-31 15:34:20|1239.4|1239.2|1239.6|1239.2|1239.6|1239.2|1239.4|1239.2|2103
1643643270000|2022-01-31 15:34:30|1239.4||1239.6||1239.6||1239.4||700
1643643280000|2022-01-31 15:34:40||1239.4||1239.2||1239.4||1239.2|0
1643643290000|2022-01-31 15:34:50|1239.8|1239.4|1239.8|1239.6|1240|1239.6|1239.8|1239.2|2002
1643643300000|2022-01-31 15:35:00|1240|1239.4|1240|1239.6|1240|1239.6|1240|1239.4|2142
1643643310000|2022-01-31 15:35:10|1239.8|1239.4|1239.8|1239.6|1239.8|1239.6|1239.8|1239.4|7247
1643643320000|2022-01-31 15:35:20|1240|1239.4|1240|1239.6|1240|1239.6|1240|1239.4|2457
1643643330000|2022-01-31 15:35:30|1240.2|1239.8|1240.4|1240|1240.6|1240.2|1240|1239.8|21107
1643643340000|2022-01-31 15:35:40|1240.6|1240.2|1240.6|1240.4|1240.8|1240.4|1240.4|1240|2930
1643643350000|2022-01-31 15:35:50|1240.8|1240.6|1241|1240.8|1241|1240.8|1240.8|1240.6|1355
1643643360000|2022-01-31 15:36:00|1241.2|1241|1241.2|1241|1241.4|1241|1241.2|1240.8|991
1643643370000|2022-01-31 15:36:10|1241|1240.8|1240.2|1240|1241|1241|1240.2|1240|12425
1643643380000|2022-01-31 15:36:20|1240.4|1239.8|1240.4|1239.8|1240.6|1240.2|1240|1239.8|14050
1643643390000|2022-01-31 15:36:30|1240|1240|1240.4|1240.2|1240.6|1240.2|1240|1239.8|5564
1643643400000|2022-01-31 15:36:40|1240.6|1240.4|1240.6|1240.4|1240.8|1240.4|1240.6|1240.4|2648
1643643410000|2022-01-31 15:36:50|1240.4|1240.2|1240.4|1240.2|1240.6|1240.4|1240.4|1240.2|28190
1643643420000|2022-01-31 15:37:00|1240.6|1240|1240.4|1240|1240.6|1240.2|1240.2|1240|2236
1643643430000|2022-01-31 15:37:10|1240.2|1239.8|1239.8|1239.4|1240.2|1239.8|1239.8|1239.2|6047
1643643440000|2022-01-31 15:37:20|1240|1239.6|1240.6|1240.2|1240.6|1240.2|1240|1239.4|2276
1643643450000|2022-01-31 15:37:30|1240.4|1240|1240.2|1239.8|1240.6|1240.2|1240.2|1239.8|0
1643643460000|2022-01-31 15:37:40|1240|1240|1240.4|1239.8|1240.4|1240|1240|1239.6|1561
1643643470000|2022-01-31 15:37:50|1240.2|1240|1239.8|1239.4|1240.2|1240|1239.8|1239.4|1991
1643643480000|2022-01-31 15:38:00|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|0
1643643490000|2022-01-31 15:38:10|1239.4|1239|1239.8|1239.2|1239.8|1239.4|1239.4|1239|665
1643643500000|2022-01-31 15:38:20|1239.6|1239.4|1239.2|1239|1239.6|1239.4|1239.2|1239|18153
1643643510000|2022-01-31 15:38:30|1239|1238.8|1239.6|1239|1240|1239.4|1239|1238.6|75724
1643643520000|2022-01-31 15:38:40|1239.8|1239.2|1239.6|1239|1239.8|1239.4|1239.6|1239|103
1643643530000|2022-01-31 15:38:50|1239.4|1238.8|1238.8|1238.4|1239.4|1239|1238.8|1238.4|3846
1643643540000|2022-01-31 15:39:00|1239|1238.6|1238|1237.4|1239|1238.6|1237.8|1237.4|15945
1643643550000|2022-01-31 15:39:10|1237.8|1237.6|1238.6|1238.2|1238.6|1238.2|1237.8|1237.6|830
1643643560000|2022-01-31 15:39:20|1238.4|1238|1238|1237.6|1238.6|1238.2|1238|1237.6|500
1643643570000|2022-01-31 15:39:30|1238.2|1237.8|1238.2|1237.6|1238.2|1237.8|1238|1237.6|4210
1643643580000|2022-01-31 15:39:40|1238|1237.8|1237.6|1237|1238.2|1237.8|1237.6|1237|1161
1643643590000|2022-01-31 15:39:50|1237.4|1237.2|1237.4|1237|1237.4|1237.2|1237.4|1237|0
1643643600000|2022-01-31 15:40:00|1237.2|1236.8|1236|1235.6|1237.2|1236.8|1236|1235.4|11664
1643643610000|2022-01-31 15:40:10|1236.2|1235.8|1236|1235.4|1236.2|1235.8|1235.8|1235.4|5444
1643643620000|2022-01-31 15:40:20|1235.8|1235.6|1235.6|1235.2|1236|1235.6|1235.4|1235|917
1643643630000|2022-01-31 15:40:30|1235.4|1235|1235.8|1235.4|1235.8|1235.4|1235.4|1234.8|5089
1643643640000|2022-01-31 15:40:40|1235.6|1235.6|1234.8|1234.4|1235.8|1235.6|1234.8|1234.4|7136
1643643650000|2022-01-31 15:40:50|1234.6|1234.2|1235|1234.6|1235|1234.8|1234.6|1234.2|0
1643643660000|2022-01-31 15:41:00|1234.8|1234.4|1234.6|1234.2|1234.8|1234.4|1234.4|1234|4476
1643643670000|2022-01-31 15:41:10|1234.4|1234|1234|1233.4|1234.6|1234.2|1234|1233.4|12261
1643643680000|2022-01-31 15:41:20|1233.8|1233.6|1234|1233.6|1234|1233.6|1233.8|1233.2|3842
1643643690000|2022-01-31 15:41:30|1233.8|1233.8|1235.6|1235|1235.6|1235.2|1233.8|1233.8|8300
1643643700000|2022-01-31 15:41:40|1235.4|1235.2|1235.4|1235|1235.6|1235.2|1235.4|1235|0
1643643710000|2022-01-31 15:41:50|1235.2|1234.8|1235.2|1234.8|1235.4|1235|1235|1234.6|750
1643643720000|2022-01-31 15:42:00|1235.4||1235||1235.4||1235||0
1643643730000|2022-01-31 15:42:10|1235.2|1234.6|1235.6|1235|1235.6|1235|1235.2|1234.6|930
1643643740000|2022-01-31 15:42:20|1235.4|1234.8|1235|1234.6|1235.6|1235.2|1235|1234.4|9168
1643643760000|2022-01-31 15:42:40|1235.4|1235|1235.4|1235.2|1235.6|1235.2|1235.4|1235|11275
1643643770000|2022-01-31 15:42:50|1235.6|1235.4|1235.6|1235.2|1235.6|1235.4|1235.4|1235.2|4922
1643643780000|2022-01-31 15:43:00|1235.4|1235|1235|1234.6|1235.4|1235|1235|1234.6|4016
1643643790000|2022-01-31 15:43:10|1234.8|1234.4|1234.4|1234.2|1234.8|1234.4|1234.2|1233.8|1801
1643643800000|2022-01-31 15:43:20|1234.6|1234|1234.2|1234|1234.6|1234.2|1234.2|1234|11807
1643643810000|2022-01-31 15:43:30|||||||||16773
1643643820000|2022-01-31 15:43:40|1234|1233.8|1234|1233.8|1234.2|1233.8|1234|1233.6|14790
1643643830000|2022-01-31 15:43:50|1234.2|1233.6|1233.6|1233.2|1234.2|1233.6|1233.6|1233.2|5688
1643643840000|2022-01-31 15:44:00|1233.4|1233|1233.8|1233.6|1233.8|1233.6|1233|1232.6|3944
1643643850000|2022-01-31 15:44:10|1234|1233.8|1233.8|1233.4|1234.2|1233.8|1233.8|1233.4|7359
1643643860000|2022-01-31 15:44:20||1233.6||1233.6||1233.6||1233.6|0
1643643870000|2022-01-31 15:44:30|1233.6|1233.4|1233.6|1233.4|1233.8|1233.4|1233.6|1233.4|4478
1643643880000|2022-01-31 15:44:40|1233.4|1233.2|1233.4|1233|1233.4|1233.2|1233.4|1233|0
1643643890000|2022-01-31 15:44:50|1233.2|1232.8|1234.2|1233.6|1234.2|1233.6|1233.2|1232.8|2453
1643643900000|2022-01-31 15:45:00|1234|1233.4|1233.4|1233|1234|1233.4|1233.4|1233|7503
1643643910000|2022-01-31 15:45:10|1233.2|1232.8|1233.4|1233|1233.4|1233.2|1233|1232.6|6677
1643643920000|2022-01-31 15:45:20|1233.2||1233.2||1233.2||1233.2||0
1643643930000|2022-01-31 15:45:30|1233|1232.8|1233|1232.6|1233.2|1232.8|1233|1232.6|3769
1643643940000|2022-01-31 15:45:40|1232.8|1232.4|1232.8|1232.4|1232.8|1232.4|1232.8|1232.2|4251
1643643950000|2022-01-31 15:45:50|1232.6|1232.2|1232|1231.8|1232.6|1232.2|1232|1231.6|23630
1643643960000|2022-01-31 15:46:00|1232.2|1232|1232|1231.4|1232.6|1232|1231.8|1231.2|7724
1643643970000|2022-01-31 15:46:10|1231.8|1231.6|1232.2|1231.8|1232.2|1231.8|1231.8|1231.6|33
1643643980000|2022-01-31 15:46:20|1232|1231.6|1232.2|1231.6|1232.4|1232|1231.8|1231.6|7653
1643643990000|2022-01-31 15:46:30|1232||1232||1232.2||1232||0
1643644000000|2022-01-31 15:46:40|1232.2||1232||1232.2||1231.8||0
1643644010000|2022-01-31 15:46:50|1231.8|1231.8|1231.6|1231|1231.8|1231.8|1231.6|1231|1976
1643644020000|2022-01-31 15:47:00|1231.4|1231.2|1231.2|1230.8|1231.4|1231.2|1231|1230.6|7200
1643644030000|2022-01-31 15:47:10|1231|1230.6|1231|1230.8|1231.4|1230.8|1230.8|1230.6|1062
1643644040000|2022-01-31 15:47:20||1230.6||1230.6||1230.6||1230.6|2162
1643644050000|2022-01-31 15:47:30|1230.8|1230.4|1230.4|1230|1231|1230.4|1230.4|1230|2504
1643644060000|2022-01-31 15:47:40|1230.2|1229.8|1230.2|1229.6|1230.2|1229.8|1230|1229.6|2176
1643644070000|2022-01-31 15:47:50|1230.4|1229.8|1230.2|1229.8|1230.4|1230|1230.2|1229.8|2410
1643644080000|2022-01-31 15:48:00|1230|1229.6|1229.4|1229|1230|1229.6|1229.2|1228.8|4193
1643644090000|2022-01-31 15:48:10|1229.6||1229.6||1229.6||1229.2||3041
1643644100000|2022-01-31 15:48:20|1229.4|1229.2|1229.6|1229.4|1229.6|1229.4|1229.4|1229.2|898
1643644110000|2022-01-31 15:48:30|1229.8|1229.6|1230.2|1229.8|1230.4|1230|1229.8|1229.6|1689
1643644120000|2022-01-31 15:48:40|1230.4|1230|1230.8|1230.4|1230.8|1230.6|1230.4|1230|6370
1643644130000|2022-01-31 15:48:50|1230.6|1230.6|1231.6|1231|1231.6|1231|1230.6|1230.6|2930
1643644140000|2022-01-31 15:49:00|1231.8|1231.2|1232|1231.6|1232|1231.6|1231.8|1231.2|0
1643644150000|2022-01-31 15:49:10|1232.2|1231.8|1232.6|1232.2|1232.6|1232.2|1232|1231.8|3630
1643644160000|2022-01-31 15:49:20|1232.8|1232.4|1232.6|1232.4|1232.8|1232.4|1232.6|1232.4|0
1643644170000|2022-01-31 15:49:30|1232.8|1233|1233.2|1233|1233.2|1233|1232.8|1232.6|19063
1643644180000|2022-01-31 15:49:40|1233.4|1233.2|1233.6|1233.4|1233.6|1233.4|1233.4|1233.2|500
1643644190000|2022-01-31 15:49:50|1233.8|1233.2|1233.6|1233.2|1234|1233.6|1233.6|1233.2|7986
1643644200000|2022-01-31 15:50:00|1233.8|1233.6|1233.2|1232.8|1234|1233.6|1233.2|1232.8|9067
1643644210000|2022-01-31 15:50:10|1233|1232.6|1233.2|1232.8|1233.2|1232.8|1233|1232.6|3228
1643644220000|2022-01-31 15:50:20|1233.4|1233|1233.6|1233.2|1233.6|1233.2|1233.4|1233|2285
1643644230000|2022-01-31 15:50:30|1233.8|1233.4|1234|1233.8|1234|1233.8|1233.8|1233.4|3613
1643644240000|2022-01-31 15:50:40|1234.2||1234||1234.2||1234||0
1643644250000|2022-01-31 15:50:50|1234.2|1234|1234.2|1233.8|1234.2|1234|1234.2|1233.8|501
1643644260000|2022-01-31 15:51:00|1234.4|1234|1234.4|1234|1234.4|1234|1234.4|1234|14443
1643644270000|2022-01-31 15:51:10|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1234|1233.4|10002
1643644280000|2022-01-31 15:51:20|1233.8|1233.4|1234.4|1233.8|1234.4|1234|1233.8|1233.4|3385
1643644290000|2022-01-31 15:51:30|1234.2|1234|1234.6|1234.2|1234.6|1234.2|1234.2|1233.8|162
1643644300000|2022-01-31 15:51:40|1234.4|1234|1234.2|1233.8|1234.4|1234|1234.2|1233.8|2224
1643644310000|2022-01-31 15:51:50|1234|1233.6|1233.4|1233|1234|1233.6|1233.2|1232.8|18440
1643644320000|2022-01-31 15:52:00|1233.2|1232.8|1233.2|1232.6|1233.4|1233|1233|1232.6|16404
1643644330000|2022-01-31 15:52:10|1233.4|1232.8|1233.2|1232.8|1233.4|1232.8|1233.2|1232.8|0
1643644340000|2022-01-31 15:52:20|1233.4|1233|1233.4|1233|1233.4|1233.2|1233.4|1233|4052
1643644350000|2022-01-31 15:52:30||1233.2||1233||1233.2||1233|0
1643644360000|2022-01-31 15:52:40|1233.2|1232.8|1233.8|1233.4|1233.8|1233.6|1233.2|1232.8|31427
1643644370000|2022-01-31 15:52:50|1234|1233.6|1234|1233.8|1234.2|1233.8|1233.8|1233.6|2619
1643644380000|2022-01-31 15:53:00|1234.2|1234|1235.8|1235.4|1235.8|1235.4|1234.2|1233.8|5516
1643644390000|2022-01-31 15:53:10|1235.6|1235.2|1235.2|1234.6|1235.6|1235.2|1235|1234.6|7714
1643644400000|2022-01-31 15:53:20|1235|1234.8|1235.2|1234.8|1235.4|1235|1235|1234.6|4604
1643644410000|2022-01-31 15:53:30|1235.4||1235.2||1235.4||1235||0
1643644420000|2022-01-31 15:53:40|1235|1235|1235.2|1234.8|1235.2|1235|1235|1234.8|0
1643644430000|2022-01-31 15:53:50|1235|1234.6|1234.4|1234|1235.2|1234.6|1234.4|1234|4609
1643644440000|2022-01-31 15:54:00|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.4|1234.2|521
1643644450000|2022-01-31 15:54:10|1234.8|1234.4|1234.8|1234.4|1235.2|1234.8|1234.8|1234.4|14392
1643644460000|2022-01-31 15:54:20|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.2|1234|6355
1643644470000|2022-01-31 15:54:30|1234.8|1234.4|1235.2|1234.6|1235.2|1234.6|1234.8|1234.4|2038
1643644480000|2022-01-31 15:54:40||1234.8||1235||1235||1234.8|0
1643644490000|2022-01-31 15:54:50|1235.4|1235.2|1235.4|1234.8|1235.6|1235.2|1235.2|1234.8|3313
1643644500000|2022-01-31 15:55:00|1235.2|1234.6|1235.2|1234.6|1235.2|1234.8|1234.8|1234.4|4867
1643644510000|2022-01-31 15:55:10|1235|1234.8|1235.2|1234.8|1235.4|1235|1235|1234.8|0
1643644520000|2022-01-31 15:55:20|1235.4|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|2821
1643644530000|2022-01-31 15:55:30|1235|1234.6|1234.8|1234.4|1235|1234.6|1234.6|1234.2|6955
1643644540000|2022-01-31 15:55:40|1235|1234.6|1235|1234.6|1235|1234.6|1234.8|1234.4|136
1643644550000|2022-01-31 15:55:50||1234.8||1234.6||1234.8||1234.6|0
1643644560000|2022-01-31 15:56:00|1234.8|1234.8|1234.4|1234|1235|1234.8|1234.4|1234|7208
1643644570000|2022-01-31 15:56:10|1234.2|1233.8|1234.4|1234|1234.4|1234|1234|1233.6|0
1643644580000|2022-01-31 15:56:20|1234.2|1233.8|1234.2|1233.8|1234.2|1234|1234.2|1233.8|625
1643644590000|2022-01-31 15:56:30|1234.4|1234|1234.2|1233.8|1234.4|1234|1234|1233.8|5677
1643644600000|2022-01-31 15:56:40|1234.4|1234|1234.2|1233.8|1234.4|1234|1234.2|1233.8|0
1643644610000|2022-01-31 15:56:50|1234|1233.6|1234.4|1234|1234.4|1234|1233.8|1233.6|6243
1643644620000|2022-01-31 15:57:00|1234.2|1233.8|1234.4|1234|1234.4|1234|1234.2|1233.8|2188
1643644630000|2022-01-31 15:57:10|1234.2|1233.8|1234.4|1234|1234.4|1234|1234.2|1233.8|893
1643644640000|2022-01-31 15:57:20|1234.2||1234.4||1234.4||1234.2||40
1643644650000|2022-01-31 15:57:30|1234.2||1234.4||1234.4||1234.2||0
1643644660000|2022-01-31 15:57:40|1234.2||1234.4||1234.4||1234.2||0
1643644670000|2022-01-31 15:57:50|1234.2|1233.8|1234|1233.6|1234.2|1233.8|1234|1233.6|8375
1643644680000|2022-01-31 15:58:00|||||||||975
1643644690000|2022-01-31 15:58:10|1234.2|1233.8|1233.8|1233.4|1234.2|1234|1233.8|1233.2|7127
1643644700000|2022-01-31 15:58:20|1233.6|1233.2|1232.6|1232.2|1233.6|1233.2|1232.4|1232.2|4575
1643644710000|2022-01-31 15:58:30|1232.8|1232.4|1232.6|1232|1233|1232.6|1232.4|1232|12216
1643644720000|2022-01-31 15:58:40|1232.4|1232.2|1232.4|1232|1232.6|1232.2|1232.4|1232|0
1643644730000|2022-01-31 15:58:50||1232.2||1232||1232.2||1232|1
1643644740000|2022-01-31 15:59:00|1232.6|1232.2|1232.6|1232.2|1232.6|1232.2|1232.6|1232|958
1643644750000|2022-01-31 15:59:10|1232.4|1232|1232.6|1232|1232.6|1232.2|1232.4|1232|4057
1643644760000|2022-01-31 15:59:20|1232.4|1232.2|1232.6|1232.2|1232.6|1232.2|1232.4|1232|500
1643644770000|2022-01-31 15:59:30|1232.4|1232|1232.6|1232.2|1232.6|1232.2|1232.4|1232|1200
1643644780000|2022-01-31 15:59:40|1232.4|1232|1232.6|1232.2|1232.8|1232.4|1232.4|1232|2652
1643644790000|2022-01-31 15:59:50|1232.8|1232.4|1234|1233.8|1234|1233.8|1232.8|1232.4|6916
1643644800000|2022-01-31 16:00:00|1234.2|1234|1234.2|1233.8|1234.4|1234|1234|1233.8|799
1643644810000|2022-01-31 16:00:10|1234.4|1234|1234.4|1234|1234.4|1234|1234.2|1234|27
1643644820000|2022-01-31 16:00:20|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.4|1234|4559
1643644830000|2022-01-31 16:00:30|1234.6|1234.2|1233.8|1233.6|1234.8|1234.6|1233.8|1233.6|12217
1643644840000|2022-01-31 16:00:40|1234|1233.4|1233.6|1233.2|1234.2|1233.4|1233.6|1233.2|3566
1643644850000|2022-01-31 16:00:50||1233.4||1233.2||1233.4||1233.2|0
1643644860000|2022-01-31 16:01:00|1233.4|1233|1233.4|1233|1233.4|1233.2|1233.4|1233|0
1643644870000|2022-01-31 16:01:10|1233.6|1233.2|1233.4|1232.8|1233.6|1233.4|1233.4|1232.8|1573
1643644880000|2022-01-31 16:01:20|1233.2|1232.6|1232.8|1232.4|1233.2|1232.6|1232.6|1232.4|515
1643644890000|2022-01-31 16:01:30|1233|1232.2|1233.4|1232.8|1233.6|1233|1232.6|1232.2|2092
1643644900000|2022-01-31 16:01:40|1233.2|1233|1233.2|1232.8|1233.2|1233|1233|1232.6|1724
1643644920000|2022-01-31 16:02:00|1233.4|1233|1233.6|1233.4|1233.6|1233.4|1233.2|1232.8|3167
1643644930000|2022-01-31 16:02:10|1233.4|1233.2|1233.6|1233.2|1233.6|1233.2|1233.2|1232.8|5583
1643644940000|2022-01-31 16:02:20|1233.8|1233|1233.6|1233.2|1233.8|1233.2|1233.4|1233|517
1643644950000|2022-01-31 16:02:30|1233.4|1233|1233.2|1232.8|1233.4|1233|1233.2|1232.8|3242
1643644970000|2022-01-31 16:02:50|1233.4|1233|1233.4|1233|1233.4|1233|1233.4|1232.8|398
1643644980000|2022-01-31 16:03:00|1233|1232.8|1233.4|1232.8|1233.4|1233|1233|1232.8|13000
1643644990000|2022-01-31 16:03:10|1233.2|1233|1233.2|1233|1233.2|1233|1233.2|1232.8|1265
1643645000000|2022-01-31 16:03:20|1233.4|1232.8|1233.4|1232.8|1233.4|1233|1233.2|1232.8|7046
1643645010000|2022-01-31 16:03:30|1233.2|1233|1233.2|1233|1233.4|1233|1233.2|1232.8|1252
1643645020000|2022-01-31 16:03:40|1233.4|1232.8|1233.2|1233|1233.6|1233|1233.2|1232.8|5997
1643645030000|2022-01-31 16:03:50||1232.8||1232.8||1232.8||1232.8|2552
1643645040000|2022-01-31 16:04:00|1233.4|1233|1233.8|1233.4|1233.8|1233.4|1233.4|1232.8|4074
1643645080000|2022-01-31 16:04:40|1233.6||1233.8||1233.8||1233.6||450
1643645090000|2022-01-31 16:04:50|1234|1233.6|1234|1233.6|1234|1233.8|1234|1233.6|2823
1643645100000|2022-01-31 16:05:00|1233.8|1233.4|1233.6|1233.2|1234|1233.6|1233.6|1233.2|10752
1643645110000|2022-01-31 16:05:10|1233.8|1233.4|1233.8|1233.4|1234|1233.6|1233.6|1233.4|2026
1643645120000|2022-01-31 16:05:20|1234|1233.6|1234|1233.6|1234|1233.8|1233.8|1233.6|1633
1643645130000|2022-01-31 16:05:30||1233.8||1233.6||1233.8||1233.6|153
1643645140000|2022-01-31 16:05:40|1234.2|1233.8|1234|1233.6|1234.4|1234|1234|1233.6|10145
1643645150000|2022-01-31 16:05:50|1233.8|1233.4|1233.8|1233.6|1234.2|1233.6|1233.6|1233.2|2022
1643645160000|2022-01-31 16:06:00|1234|1233.8|1234.2|1233.8|1234.2|1233.8|1233.8|1233.6|797
1643645170000|2022-01-31 16:06:10|1234.4|1234|1234.4|1234|1234.6|1234|1234.2|1234|3712
1643645180000|2022-01-31 16:06:20|1234.2|1234.2|1233.4|1233|1234.4|1234.2|1233.4|1233|11743
1643645190000|2022-01-31 16:06:30|1233.6|1233.2|1233.6|1233.2|1233.8|1233.4|1233.6|1233.2|0
1643645200000|2022-01-31 16:06:40|1233.8|1233|1233.8|1233.4|1233.8|1233.6|1233.6|1233|2747
1643645210000|2022-01-31 16:06:50|1233.6|1233.2|1233.6|1233.4|1233.8|1233.4|1233.6|1233.2|669
1643645220000|2022-01-31 16:07:00|1233.4|1233.2|1233.4|1233|1233.6|1233.4|1233.4|1233|2933
1643645230000|2022-01-31 16:07:10|1233.2|1233.2|1233.6|1233|1233.6|1233.2|1233.2|1232.8|5324
1643645240000|2022-01-31 16:07:20|1233.4|1232.8|1233|1232.4|1233.4|1232.8|1233|1232.4|1535
1643645250000|2022-01-31 16:07:30|1232.8|1232.6|1232.8|1232.2|1233|1232.6|1232.4|1232.2|7662
1643645260000|2022-01-31 16:07:40|1232.6|1232.4|1232.6|1232.2|1232.8|1232.4|1232.6|1232.2|858
1643645270000|2022-01-31 16:07:50|1232.8|1232.4|1232.8|1232.2|1232.8|1232.4|1232.6|1232.2|382
1643645280000|2022-01-31 16:08:00|1232.6|1232|1232.4|1232|1232.6|1232.2|1232.2|1231.8|3527
1643645290000|2022-01-31 16:08:10|1232.2|1232.2|1232.4|1232.2|1232.4|1232.2|1232.2|1231.8|14027
1643645300000|2022-01-31 16:08:20|1232.6|1232.4|1232.6|1232.4|1232.6|1232.4|1232.6|1232.4|798
1643645310000|2022-01-31 16:08:30|1232.8|1232.6|1233|1232.8|1233.4|1233|1232.8|1232.6|6269
1643645320000|2022-01-31 16:08:40|1232.8|1232.6|1232.4|1232|1232.8|1232.6|1232.4|1231.8|3293
1643645330000|2022-01-31 16:08:50|1232.2|1231.8|1232|1231.8|1232.2|1231.8|1232|1231.6|1883
1643645340000|2022-01-31 16:09:00|1231.8|1231.6|1232|1231.6|1232|1231.8|1231.8|1231.4|9143
1643645350000|2022-01-31 16:09:10|1231.8|1231.4|1231.6|1231.4|1232|1231.6|1231.6|1231.4|0
1643645360000|2022-01-31 16:09:20|1231.4|1231.2|1231.4|1231|1231.4|1231.2|1231.4|1230.8|1706
1643645380000|2022-01-31 16:09:40||1231.2||1231||1231.2||1231|1153
1643645390000|2022-01-31 16:09:50|1231.2|1231.2|1231.2|1230.8|1231.2|1231.2|1231|1230.8|1674
1643645400000|2022-01-31 16:10:00|1231.4|1231|1231.4|1231.2|1231.6|1231.2|1231.2|1231|4665
1643645410000|2022-01-31 16:10:10|1231.2|1230.8|1230.6|1230.4|1231.4|1231|1230.6|1230.4|10890
1643645420000|2022-01-31 16:10:20|1230.8|1230.2|1231.8|1231.4|1231.8|1231.4|1230.8|1230.2|5644
1643645430000|2022-01-31 16:10:30|1231.6|1231.2|1231.6|1231.2|1232|1231.4|1231.4|1231|11217
1643645440000|2022-01-31 16:10:40|1231.4|1231|1231.4|1231.2|1231.6|1231.2|1231.4|1231|3408
1643645450000|2022-01-31 16:10:50|1231.6||1231.4||1231.6||1231.4||1763
1643645460000|2022-01-31 16:11:00|1231.6|1231.4|1231.2|1231|1231.6|1231.4|1231.2|1231|5509
1643645470000|2022-01-31 16:11:10|1231.4||1231.4||1231.4||1231.4||68
1643645480000|2022-01-31 16:11:20|1231.2||1231.4||1231.4||1231.2||1
1643645490000|2022-01-31 16:11:30|1231.6|1231.2|1231.4|1231|1231.8|1231.4|1231.4|1231|8123
1643645500000|2022-01-31 16:11:40||1231.2||1231||1231.2||1231|3544
1643645510000|2022-01-31 16:11:50|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|1231.4|1231.2|398
1643645520000|2022-01-31 16:12:00|1231.4|1231|1231.4|1231|1231.6|1231.2|1231.2|1230.8|2910
1643645530000|2022-01-31 16:12:10|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.4|1231|0
1643645540000|2022-01-31 16:12:20|1231.6|1231.2|1231.6|1231.2|1231.8|1231.4|1231.4|1231|4094
1643645550000|2022-01-31 16:12:30|1231.8|1231.4|1231.8|1231.4|1231.8|1231.6|1231.8|1231.4|0
1643645560000|2022-01-31 16:12:40|1231.6|1231.2|1231.4|1231|1231.6|1231.2|1231.4|1231|1722
1643645580000|2022-01-31 16:13:00|1231.2|1230.8|1231.2|1231|1231.4|1231|1231|1230.6|2874
1643645590000|2022-01-31 16:13:10||1230.8||1230.8||1230.8||1230.8|1577
1643645600000|2022-01-31 16:13:20||1231||1230.8||1231||1230.8|210
1643645610000|2022-01-31 16:13:30|1231.4|1231|1231.4|1231|1231.6|1231.4|1231.4|1231|12103
1643645620000|2022-01-31 16:13:40|1231.6|1231.2|1231.6|1231.2|1231.6|1231.2|1231.4|1231|0
1643645630000|2022-01-31 16:13:50|1231.4|1231|1231.6|1231.2|1231.6|1231.2|1231.4|1231|1257
1643645650000|2022-01-31 16:14:10|1231.8|1231.4|1231.8|1231.4|1231.8|1231.4|1231.6|1231.4|3642
1643645660000|2022-01-31 16:14:20|1232|1231.6|1232|1231.6|1232|1231.6|1232|1231.6|2817
1643645670000|2022-01-31 16:14:30|1231.8|1231.4|1231.8|1231.4|1232|1231.4|1231.6|1231.2|5547
1643645680000|2022-01-31 16:14:40|1231.6|1231.2|1231.8|1231.4|1231.8|1231.4|1231.4|1231.2|2027
1643645690000|2022-01-31 16:14:50|1232|1231.6|1231.6|1231.2|1232|1231.8|1231.6|1231.2|8319
1643645700000|2022-01-31 16:15:00|1231.8|1231.4|1231.8|1231.6|1232|1231.6|1231.8|1231.4|1453
1643645710000|2022-01-31 16:15:10|1231.6|1231.4|1231.2|1231|1231.8|1231.4|1231.2|1230.8|6652
1643645720000|2022-01-31 16:15:20|1231.4|1230.8|1231.4|1231|1231.4|1231|1231.2|1230.8|3268
1643645730000|2022-01-31 16:15:30||1231.2||1231||1231.2||1231|31
1643645740000|2022-01-31 16:15:40||1231.2||1231||1231.2||1231|2490
1643645750000|2022-01-31 16:15:50|1231.2|1230.8|1231|1230.6|1231.2|1231|1231|1230.6|2392
1643645760000|2022-01-31 16:16:00|1230.8|1230.4|1230.4|1230|1230.8|1230.4|1230.4|1230|5086
1643645770000|2022-01-31 16:16:10|1230.2|1229.8|1230.2|1229.8|1230.4|1229.8|1229.8|1229.6|6596
1643645780000|2022-01-31 16:16:20|1230.4|1229.6|1229.8|1229.4|1230.4|1229.6|1229.8|1229.4|2193
1643645790000|2022-01-31 16:16:30|1229.6|1229.2|1229.6|1229.2|1229.8|1229.2|1229.6|1229.2|2022
1643645800000|2022-01-31 16:16:40|1229.4||1229.4||1229.4||1229.4||1180
1643645810000|2022-01-31 16:16:50|1229.2|1229|1229.4|1229|1229.4|1229.2|1229.2|1229|2862
1643645820000|2022-01-31 16:17:00|1229.2|1228.8|1228.6|1228.2|1229.2|1228.8|1228.6|1228.2|11868
1643645830000|2022-01-31 16:17:10|1228.4|1228|1228.4|1227.8|1228.6|1228.2|1228.2|1227.8|0
1643645840000|2022-01-31 16:17:20|1228.6|1228|1229.4|1229|1229.4|1229.2|1228.6|1228|10269
1643645850000|2022-01-31 16:17:30|1229.2|1229.2|1229.4|1229|1229.6|1229.2|1229.2|1229|1304
1643645860000|2022-01-31 16:17:40|1229.6|1229.2|1229.6|1229.4|1229.6|1229.4|1229.6|1229.2|0
1643645870000|2022-01-31 16:17:50|1229.4|1229.2|1229.4|1229|1229.4|1229.4|1229.4|1229|4717
1643645880000|2022-01-31 16:18:00|1229.2|1228.8|1228.8|1228.4|1229.4|1229|1228.8|1228.4|10527
1643645890000|2022-01-31 16:18:10|1228.6|1228.2|1228.8|1228.4|1229|1228.6|1228.2|1227.8|19904
1643645900000|2022-01-31 16:18:20|1228.6|1228.6|1228.8|1228.4|1229|1228.6|1228.6|1228.2|10002
1643645910000|2022-01-31 16:18:30|1228.6|1228.2|1228.4|1228|1228.6|1228.2|1228|1227.6|7325
1643645940000|2022-01-31 16:19:00|1228.2|1227.8|1228.4|1227.8|1228.4|1228|1228|1227.6|11521
1643645950000|2022-01-31 16:19:10|1228.2|1228|1228.2|1228|1228.2|1228|1228.2|1228|1083
1643645960000|2022-01-31 16:19:20|1228.4|1228.4|1228|1227.6|1228.6|1228.4|1228|1227.6|14717
1643645970000|2022-01-31 16:19:30|1227.8|1227.4|1227.6|1227.2|1227.8|1227.4|1227.6|1227.2|1116
1643645980000|2022-01-31 16:19:40|1227.8|1227.4|1228.6|1228.2|1228.6|1228.2|1227.8|1227.2|5648
1643645990000|2022-01-31 16:19:50|1228.4|1228|1228.4|1228|1228.4|1228|1228.4|1228|0
1643646000000|2022-01-31 16:20:00|1228.2|1227.8|1228.2|1227.8|1228.4|1228.2|1228.2|1227.6|790
1643646010000|2022-01-31 16:20:10|1228.4|1228|1228.4|1227.8|1228.4|1228|1228.4|1227.8|1371
1643646020000|2022-01-31 16:20:20|1228.2|1228|1228|1227.6|1228.4|1228|1228|1227.6|941
1643646030000|2022-01-31 16:20:30|1227.8|1227.4|1227.8|1227.4|1228|1227.6|1227.4|1227|1872
1643646040000|2022-01-31 16:20:40||1227.2||1227.4||1227.6||1227.2|0
1643646050000|2022-01-31 16:20:50|1228|1227.6|1227.6|1227.2|1228|1227.8|1227.6|1227.2|2523
1643646060000|2022-01-31 16:21:00|1227.8|1227.4|1227.6|1227.4|1227.8|1227.4|1227.6|1227.4|0
1643646070000|2022-01-31 16:21:10|1227.8|1227.6|1228.2|1227.8|1228.2|1227.8|1227.8|1227.4|4635
1643646080000|2022-01-31 16:21:20|1228|1228|1227.8|1227.6|1228.2|1228|1227.8|1227.6|6039
1643646090000|2022-01-31 16:21:30|1227.6|1227.4|1227.6|1227.2|1227.8|1227.4|1227.4|1227|2826
1643646100000|2022-01-31 16:21:40|1227.8|1227.4|1227.4|1227|1227.8|1227.4|1227.4|1227|1126
1643646110000|2022-01-31 16:21:50|1227.6|1227.2|1227.6|1227.2|1227.6|1227.4|1227.6|1227.2|614
1643646120000|2022-01-31 16:22:00|1227.4|1227|1227|1226.6|1227.6|1227.2|1226.8|1226.6|2428
1643646130000|2022-01-31 16:22:10|1227.2|1226.8|1226.6|1226.4|1227.2|1227|1226.6|1226.2|11177
1643646140000|2022-01-31 16:22:20|1226.8|1226.6|1226.6|1226.2|1227|1226.6|1226.6|1226.2|14793
1643646150000|2022-01-31 16:22:30|1226.4|1226.4|1226.4|1226|1226.6|1226.4|1226.4|1226|0
1643646160000|2022-01-31 16:22:40||1226.2||1226||1226.2||1226|500
1643646170000|2022-01-31 16:22:50|1226.6|1226.4|1226.4|1226|1226.6|1226.4|1226.2|1226|3909
1643646180000|2022-01-31 16:23:00|1226.6|1226.2|1226.6|1226.2|1226.6|1226.2|1226.6|1226|6221
1643646190000|2022-01-31 16:23:10|1226.4|1226.4|1226.8|1226.2|1226.8|1226.4|1226.4|1226.2|3664
1643646200000|2022-01-31 16:23:20|1226.6|1226.4|1226.4|1226|1226.6|1226.4|1226.4|1226|7959
1643646210000|2022-01-31 16:23:30|1226.6|1226.2|1226.8|1226.2|1226.8|1226.4|1226.4|1226.2|2082
1643646220000|2022-01-31 16:23:40||1226.4||1226.6||1226.6||1226.2|2366
1643646230000|2022-01-31 16:23:50|1226.6|1226.4|1226.8|1226.4|1226.8|1226.4|1226.6|1226.2|1928
1643646240000|2022-01-31 16:24:00|1227|1226.6|1226.6|1226.2|1227|1226.6|1226.6|1226.2|1243
1643646250000|2022-01-31 16:24:10|1226.4|1226|1226.4|1226|1226.4|1226|1226.2|1226|1001
1643646260000|2022-01-31 16:24:20|1226.2|1225.8|1226.2|1225.8|1226.2|1225.8|1226|1225.6|1590
1643646270000|2022-01-31 16:24:30|1226|1226|1226.4|1226|1226.4|1226|1226|1226|2455
1643646280000|2022-01-31 16:24:40|1226.2|1225.8|1226.4|1226|1226.4|1226|1226.2|1225.6|3109
1643646290000|2022-01-31 16:24:50|1226.2|1225.8|1226.8|1226.4|1227|1226.8|1226.2|1225.8|2616
1643646300000|2022-01-31 16:25:00|1227|1226.8|1227|1226.4|1227|1226.8|1226.8|1226.4|2000
1643646310000|2022-01-31 16:25:10||1226.6||1226.6||1226.8||1226.4|588
1643646320000|2022-01-31 16:25:20|1226.8|1226.4|1226.8|1226.4|1227|1226.4|1226.4|1226|8235
1643646340000|2022-01-31 16:25:40|1226.6|1226.6|1226.4|1226|1226.6|1226.6|1226.4|1226|4095
1643646350000|2022-01-31 16:25:50|1226.2|1226.2|1226.2|1225.8|1226.2|1226.2|1226.2|1225.6|6441
1643646360000|2022-01-31 16:26:00|1226.4|1226|1226.4|1225.8|1226.4|1226.2|1226.4|1225.8|1042
1643646370000|2022-01-31 16:26:10|1226.6|1226|1226.8|1226.4|1227|1226.6|1226.4|1226|9338
1643646380000|2022-01-31 16:26:20|1226.6|1226.2|1227|1226.6|1227|1226.8|1226.6|1226.2|5898
1643646390000|2022-01-31 16:26:30|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|5718
1643646400000|2022-01-31 16:26:40|1226.8|1226.4|1226.6|1226.2|1226.8|1226.4|1226.4|1226.2|511
1643646410000|2022-01-31 16:26:50|1226.4|1226|1226.6|1226.2|1226.6|1226.2|1226.2|1226|1903
1643646420000|2022-01-31 16:27:00|1226.4|1226.4|1226.4|1226.2|1226.4|1226.4|1226.4|1226.2|170
1643646430000|2022-01-31 16:27:10|1226.6|1226.4|1226.6|1226.2|1226.8|1226.4|1226.6|1226.2|2339
1643646440000|2022-01-31 16:27:20||1226.4||1226.2||1226.4||1226.2|0
1643646450000|2022-01-31 16:27:30|1226.4|1226.4|1226.8|1226.6|1226.8|1226.6|1226.4|1226.2|2796
1643646460000|2022-01-31 16:27:40|1227|1226.8|1226.8|1226.4|1227|1226.8|1226.6|1226.2|10935
1643646470000|2022-01-31 16:27:50|1226.6|1226.2|1226.2|1225.8|1226.6|1226.2|1226.2|1225.8|8813
1643646480000|2022-01-31 16:28:00|1226|1226|1226.2|1225.8|1226.4|1226|1226|1225.6|1084
1643646490000|2022-01-31 16:28:10|1226|1225.6|1226|1225.6|1226.2|1225.8|1226|1225.6|1937
1643646500000|2022-01-31 16:28:20|1226.4|1226.2|1227|1226.6|1227|1226.6|1226.4|1226.2|58531
1643646510000|2022-01-31 16:28:30|1226.8|1226.4|1226.6|1226.2|1227|1226.4|1226.6|1226.2|4518
1643646520000|2022-01-31 16:28:40|1226.4|1226|1225.8|1225.6|1226.6|1226|1225.6|1225.2|62766
1643646530000|2022-01-31 16:28:50|1226|1225.8|1226.6|1226.2|1226.6|1226.4|1226|1225.8|1614
1643646540000|2022-01-31 16:29:00|1226.4|1226|1226|1225.6|1226.4|1226.2|1226|1225.6|904
1643646550000|2022-01-31 16:29:10|1225.8|1225.4|1224.6|1224.2|1225.8|1225.6|1224.4|1224|2264
1643646560000|2022-01-31 16:29:20|1224.8|1224.4|1224.2|1223.8|1224.8|1224.4|1224|1223.6|1693
1643646570000|2022-01-31 16:29:30|1224|1223.6|1223.6|1223|1224.2|1223.8|1223.2|1222.8|6438
1643646580000|2022-01-31 16:29:40|1223.4|1222.8|1224.4|1223.8|1224.4|1223.8|1223.2|1222.8|6296
1643646590000|2022-01-31 16:29:50|1224.2|1223.6|1224.2|1223.6|1224.8|1224.4|1224|1223.6|5404
1643702420000|2022-02-01 08:00:20|1243|1242.4|1244.6|1244|1244.8|1244.2|1243|1242.4|20070
1643702430000|2022-02-01 08:00:30|1244.4|1243.8|1244.2|1243.4|1244.6|1244|1243.8|1243.4|4450
1643702440000|2022-02-01 08:00:40|1244|1243.6|1244.8|1244.2|1244.8|1244.4|1243.6|1242.8|3216
1643702450000|2022-02-01 08:00:50|1244.6|1244.4|1244|1243.2|1245.8|1244.8|1243.6|1243|74057
1643702460000|2022-02-01 08:01:00|1243.8|1243|1242.8|1242.2|1243.8|1243|1242.4|1242|61889
1643702470000|2022-02-01 08:01:10|1242.6|1242.4|1242.4|1241.8|1242.6|1242.4|1241.6|1240.4|17874
1643702480000|2022-02-01 08:01:20|1242.2|1241.6|1241.4|1240.6|1242.4|1241.6|1241|1240.6|4612
1643702490000|2022-02-01 08:01:30|1241.2|1240.4|1239.6|1239|1241.6|1241.4|1239.6|1239|39194
1643702500000|2022-02-01 08:01:40|1240.2|1239.2|1240.4|1239.8|1240.6|1240.2|1239.4|1239|23063
1643702510000|2022-02-01 08:01:50|1240.6|1240|1240.4|1240.2|1240.6|1240.2|1240.4|1240|4300
1643702520000|2022-02-01 08:02:00|1240.6|1240|1239|1238.2|1242|1241.4|1237.6|1236.8|25596
1643702530000|2022-02-01 08:02:10|1238.8|1238.4|1239.8|1239.2|1240.6|1239.6|1238.6|1237.4|5416
1643702540000|2022-02-01 08:02:20|1240.2|1240|1241|1240|1241.6|1240.8|1239.8|1238.8|2284
1643702550000|2022-02-01 08:02:30|1240.6|1239.8|1239|1238.4|1240.6|1239.8|1238.6|1238.2|11532
1643702560000|2022-02-01 08:02:40|1238.8|1238.6|1238.8|1238.2|1240|1239.2|1238.2|1237.4|22355
1643702570000|2022-02-01 08:02:50|1238.6|1238.6|1240|1239|1240|1239.6|1238.6|1237.8|15472
1643702580000|2022-02-01 08:03:00|1239.6|1238.6|1240|1239.2|1240.6|1239.8|1237.8|1237.4|17454
1643702590000|2022-02-01 08:03:10|1239.8|1238.8|1238.4|1237.8|1239.8|1238.8|1238.4|1237.8|2550
1643702600000|2022-02-01 08:03:20|1238.8|1238.2|1238|1237.4|1238.8|1238.2|1237.8|1237|4717
1643702610000|2022-02-01 08:03:30|1237.8|1237.6|1238.8|1238.2|1239|1238.2|1237.4|1236.8|4058
1643702620000|2022-02-01 08:03:40|1239|1238.4|1237.4|1236.6|1239|1238.4|1236.8|1236.2|14467
1643702630000|2022-02-01 08:03:50|1237.6|1237|1236.8|1235.8|1237.6|1237|1236|1235.4|4311
1643702640000|2022-02-01 08:04:00|1236.4|1235.6|1234.8|1234.4|1236.4|1235.6|1234.4|1233.8|15172
1643702650000|2022-02-01 08:04:10|1234.6|1234.2|1234.6|1234|1235|1234.4|1234.4|1233.8|7395
1643702660000|2022-02-01 08:04:20|1234.2|1234.2|1234|1233.2|1234.6|1234.2|1233.4|1232.6|7643
1643702670000|2022-02-01 08:04:30|1234.2|1233.4|1234.4|1234|1234.4|1234|1234.2|1233.4|3091
1643702680000|2022-02-01 08:04:40|1234.6|1234.2|1234.4|1234|1235|1234.2|1233.6|1232.8|5839
1643702690000|2022-02-01 08:04:50|1234.2|1233.8|1236.4|1235.8|1236.8|1236|1234|1233.8|6101
1643702700000|2022-02-01 08:05:00|1236.2|1235.6|1235.6|1234.8|1236.4|1236|1235.4|1234.8|4210
1643702710000|2022-02-01 08:05:10|1235.2|1234.6|1235|1234.2|1235.2|1234.8|1234.2|1233.6|14304
1643702720000|2022-02-01 08:05:20|1234.4|1234|1234.4|1234|1235|1234.4|1234.2|1234|5513
1643702730000|2022-02-01 08:05:30|1234.2|1233.8|1233.2|1232.2|1234.2|1233.8|1233.2|1232|3721
1643702740000|2022-02-01 08:05:40|1233|1232.4|1234.8|1234.2|1234.8|1234.4|1232.8|1232.2|5813
1643702750000|2022-02-01 08:05:50|1235|1234.4|1234.8|1234.4|1235.8|1234.8|1234.4|1234|2652
1643702760000|2022-02-01 08:06:00|1234.6|1234.2|1234.2|1233.6|1234.6|1234.2|1233|1232.2|5784
1643702770000|2022-02-01 08:06:10|1234|1233.4|1234|1233.4|1234|1233.4|1232|1231.6|12140
1643702780000|2022-02-01 08:06:20|1233.8|1233|1233.4|1233|1233.8|1233.4|1233.4|1232.6|1826
1643702790000|2022-02-01 08:06:30|1233.6|1233.2|1234.8|1234.6|1236.2|1235|1233.6|1233.2|1629
1643702800000|2022-02-01 08:06:40|1235|1234.4|1235.2|1234.6|1235.2|1235|1235|1234.4|2066
1643702810000|2022-02-01 08:06:50|1235.4|1235|1234.6|1234|1235.4|1235.2|1234.4|1234|13378
1643702820000|2022-02-01 08:07:00|1234.4|1234.2|1235.2|1234.4|1235.4|1234.8|1234.4|1234|5680
1643702830000|2022-02-01 08:07:10|1234.8|1234.2|1235.6|1235.2|1237|1236.2|1234.8|1234.2|11799
1643702840000|2022-02-01 08:07:20|1235.4|1234.8|1236.4|1235.8|1236.4|1236|1234.8|1234.4|3782
1643702850000|2022-02-01 08:07:30|1236.2|1236|1235.6|1235|1236.4|1236.2|1235.6|1235|1325
1643702860000|2022-02-01 08:07:40|1235.8|1235.4|1235|1234.4|1236|1235.6|1235|1234|5301
1643702870000|2022-02-01 08:07:50|1234.4|1234.2|1235|1234.2|1235|1234.4|1234.4|1234.2|7400
1643702880000|2022-02-01 08:08:00|1235.2|1234.6|1237.2|1236.6|1237.4|1236.6|1235.2|1234.6|12261
1643702890000|2022-02-01 08:08:10|1237.4|1236.8|1238.2|1237.6|1238.8|1238|1237.2|1236.8|1576
1643702900000|2022-02-01 08:08:20|1238.6|1237.8|1238.8|1237.8|1239|1238.2|1238.6|1237.4|783
1643702910000|2022-02-01 08:08:30|1238.4|1238|1239.6|1238.8|1239.6|1238.8|1238.4|1238|4644
1643702920000|2022-02-01 08:08:40|1239.8|1239|1240.4|1239.8|1241.2|1240.4|1239.8|1239|6394
1643702930000|2022-02-01 08:08:50|1240|1240|1238.4|1237.8|1240.4|1240|1238|1237.6|4207
1643702940000|2022-02-01 08:09:00|1238.2|1237.4|1237.8|1237|1238.4|1238|1237.2|1236.6|5443
1643702950000|2022-02-01 08:09:10|1238|1237.2|1237.2|1236.6|1238|1237.8|1237.2|1236.2|1064
1643702960000|2022-02-01 08:09:20|1236.8|1236.8|1236.6|1236|1237.2|1236.8|1236.6|1236|4145
1643702970000|2022-02-01 08:09:30|1236.8|1236.2|1235.6|1235|1236.8|1236.4|1235.4|1235|7378
1643702980000|2022-02-01 08:09:40|1235.4|1235.2|1235.6|1235|1236|1235.4|1235.2|1235|1908
1643702990000|2022-02-01 08:09:50|1236|1235.2|1236.2|1236|1236.4|1236|1235.4|1235|9094
1643703000000|2022-02-01 08:10:00|1236.4|1236.2|1237.4|1236.8|1237.8|1237|1236|1235.8|16083
1643703010000|2022-02-01 08:10:10|1237.2|1237|1237.4|1237|1237.4|1237|1237.2|1236.8|0
1643703020000|2022-02-01 08:10:20|1237.2|1236.6|1237|1236.4|1237.4|1236.8|1237|1236.4|919
1643703030000|2022-02-01 08:10:30|1236.8|1236.6|1237.2|1236.6|1237.4|1236.8|1236.8|1236.4|962
1643703040000|2022-02-01 08:10:40|1237.4|1236.8|1238.2|1237.8|1239|1238.2|1237.4|1236.8|6804
1643703050000|2022-02-01 08:10:50|1238.4|1238|1238|1237.6|1238.4|1238|1237.6|1237|451
1643703060000|2022-02-01 08:11:00|1237.8|1237.4|1237.6|1237.2|1238|1237.4|1237.4|1236.8|860
1643703070000|2022-02-01 08:11:10|1237.8|1237.4|1237.6|1237|1238|1237.4|1237.2|1236.8|3209
1643703080000|2022-02-01 08:11:20|1237.8|1237.2|1237.6|1237.2|1237.8|1237.4|1237|1236.4|885
1643703090000|2022-02-01 08:11:30|1237.8|1237.4|1238.8|1238.2|1239|1238.4|1237.8|1237.4|604
1643703100000|2022-02-01 08:11:40|1238.4|1238|1238|1237.6|1238.4|1238|1237.8|1237.4|2501
1643703110000|2022-02-01 08:11:50|1237.8|1237.4|1237|1236.4|1238|1237.4|1236.8|1236.4|2974
1643703120000|2022-02-01 08:12:00|1237.2|1236.6|1236.4|1235.8|1237.2|1236.8|1236|1235.6|5254
1643703130000|2022-02-01 08:12:10|1236.2|1235.6|1237.2|1236.8|1237.4|1236.8|1236.2|1235.6|5160
1643703140000|2022-02-01 08:12:20|1237.4|1237|1239.6|1239.2|1240.8|1240.4|1237.4|1237|31215
1643703150000|2022-02-01 08:12:30|1239.8|1239.4|1239.8|1239.4|1240.2|1239.4|1239.6|1239.2|1161
1643703160000|2022-02-01 08:12:40|1239.6|1239.2|1240.4|1240|1240.6|1240|1239.6|1239.2|2485
1643703170000|2022-02-01 08:12:50|1240.2|1239.8|1241.4|1240.8|1241.6|1240.8|1239.8|1239.2|2760
1643703180000|2022-02-01 08:13:00|1241.6|1241|1242.8|1242|1243|1242.6|1241.6|1241|19841
1643703190000|2022-02-01 08:13:10|1243|1242.4|1244|1243.4|1244|1243.6|1243|1242.4|9236
1643703200000|2022-02-01 08:13:20|1243.8|1243.2|1243.2|1242.4|1243.8|1243.2|1243.2|1242.4|1694
1643703210000|2022-02-01 08:13:30|1243|1242.6|1242.8|1242.4|1243.2|1242.8|1242.8|1241.8|1295
1643703220000|2022-02-01 08:13:40|1243|1242.6|1242.2|1241.8|1243.4|1242.8|1242.2|1241.6|9404
1643703230000|2022-02-01 08:13:50|1242.4|1241.6|1241.8|1241.2|1242.4|1241.8|1241.8|1241.2|1727
1643703240000|2022-02-01 08:14:00|1241.6|1241|1240.8|1240.4|1241.6|1241|1240.8|1240.4|4263
1643703250000|2022-02-01 08:14:10|1240.6|1240.2|1239.8|1239.2|1240.6|1240.2|1239.6|1239|2053
1643703260000|2022-02-01 08:14:20|1239.6|1239.6|1239.2|1238.8|1240|1239.6|1239|1238.2|13250
1643703270000|2022-02-01 08:14:30|1239.4|1239|1239.4|1238.8|1239.6|1239.2|1239.2|1238.2|3639
1643703280000|2022-02-01 08:14:40|1239|1238.6|1239|1238.6|1239.4|1238.6|1238.8|1238.2|0
1643703290000|2022-02-01 08:14:50|1238.8|1238.4|1239.6|1238.8|1239.6|1239.2|1238.4|1237.6|1043
1643703300000|2022-02-01 08:15:00||1239||1239||1239||1238.4|0
1643703310000|2022-02-01 08:15:10|1239.8|1239.2|1241|1240|1241.2|1240.4|1239.6|1239.2|4646
1643703320000|2022-02-01 08:15:20|1240.8|1239.8|1239.2|1238.4|1240.8|1240|1239.2|1238.4|9232
1643703330000|2022-02-01 08:15:30|1239|1238.6|1239.2|1238.8|1239.8|1239.4|1239|1238.4|1064
1643703340000|2022-02-01 08:15:40|1239|1238.4|1239.6|1239|1239.8|1239.2|1239|1238.4|2976
1643703350000|2022-02-01 08:15:50|1239.8|1239.2|1240|1239.6|1240.6|1240|1239.8|1239|5067
1643703360000|2022-02-01 08:16:00|1240.2|1239.8|1241|1240.4|1241|1240.6|1240.2|1239.6|4914
1643703370000|2022-02-01 08:16:10|1240.6|1240.6|1240.6|1240|1241.6|1240.8|1240.6|1240|3601
1643703380000|2022-02-01 08:16:20|1240.4|1239.8|1242|1241.2|1242.2|1241.2|1240.2|1239.8|2761
1643703390000|2022-02-01 08:16:30|1242.2|1241.4|1241.8|1241.2|1242.8|1242|1241.4|1241|8866
1643703400000|2022-02-01 08:16:40|1241.6|1241.4|1241.2|1240.6|1242.2|1241.4|1241|1240.2|5764
1643703410000|2022-02-01 08:16:50|1241.4|1241|1241|1240.4|1241.6|1241|1240.6|1240|6224
1643703420000|2022-02-01 08:17:00|1241.2|1240.6|1242|1241.4|1242.2|1241.4|1241.2|1240.6|22821
1643703430000|2022-02-01 08:17:10|1242.2|1241.2|1241.8|1241|1242.2|1241.4|1241.4|1240.8|5646
1643703440000|2022-02-01 08:17:20|1241.4|1241.2|1242|1241.4|1242.4|1241.8|1241.4|1241.2|7068
1643703450000|2022-02-01 08:17:30|1242.2|1241.6|1242|1241.4|1242.2|1241.6|1242|1241.4|0
1643703460000|2022-02-01 08:17:40|1241.8|1241.2|1241.2|1240.8|1241.8|1241.4|1241.2|1240.8|3686
1643703470000|2022-02-01 08:17:50|1241.4|1241|1241.4|1241|1241.4|1241|1241.4|1241|50
1643703480000|2022-02-01 08:18:00|1241.2|1240.8|1242|1241.2|1242.2|1241.2|1241.2|1240.8|3443
1643703490000|2022-02-01 08:18:10|1241.8|1241|1241|1240.4|1241.8|1241|1241|1240.2|2941
1643703500000|2022-02-01 08:18:20|1241.2|1240.6|1241.2|1240.4|1241.4|1241|1241|1240.4|91
1643703510000|2022-02-01 08:18:30||1240.6||1240.8||1240.8||1240.6|0
1643703520000|2022-02-01 08:18:40|1241.4|1241|1241.2|1240.8|1242|1241.4|1241|1240.6|5460
1643703530000|2022-02-01 08:18:50|1241.4|1241|1241|1240.6|1241.4|1241|1241|1240.6|0
1643703540000|2022-02-01 08:19:00|1241.2|1240.4|1240.2|1240|1241.4|1241|1240.2|1239.6|6750
1643703550000|2022-02-01 08:19:10|1240.4|1239.8|1240|1239.6|1240.4|1239.8|1239.8|1239.2|3106
1643703560000|2022-02-01 08:19:20|1239.8|1239.4|1239.8|1239|1240|1239.4|1239.4|1239|2358
1643703570000|2022-02-01 08:19:30|1239.6|1239.2|1239.4|1239|1239.6|1239.2|1239|1238.4|13674
1643703580000|2022-02-01 08:19:40|1239.2|1239.2|1239.8|1239.4|1240.2|1239.6|1239.2|1239.2|4322
1643703590000|2022-02-01 08:19:50|1239.6|1239.2|1238.8|1238.2|1239.6|1239.2|1238.6|1238|5645
1643703600000|2022-02-01 08:20:00|1239|1238.4|1239.6|1239|1239.6|1239.2|1239|1238.4|1261
1643703610000|2022-02-01 08:20:10|1239.8|1239.2|1239.2|1238.6|1240|1239.2|1238.8|1238.2|2478
1643703620000|2022-02-01 08:20:20|1238.8|1238.4|1239|1238.4|1239.6|1239.2|1238.8|1238.2|4437
1643703630000|2022-02-01 08:20:30|1238.8|1238.2|1238.4|1238|1238.8|1238.4|1237.8|1237.2|4207
1643703640000|2022-02-01 08:20:40|1238.2|1237.8|1238.6|1238|1238.8|1238.2|1238.2|1237.6|1982
1643703650000|2022-02-01 08:20:50|1238.8|1238.4|1239|1238.4|1239|1238.4|1238.8|1238|522
1643703660000|2022-02-01 08:21:00|1239.2|1238.8|1239|1238.6|1239.6|1239.2|1238.2|1238|22634
1643703670000|2022-02-01 08:21:10|1238.8|1238.4|1239|1238.4|1239|1238.4|1238.8|1238.2|19
1643703690000|2022-02-01 08:21:30|1238.8||1238.8||1238.8||1238.8||185
1643703700000|2022-02-01 08:21:40|1238.6|1238.6|1240.6|1240.2|1240.8|1240.2|1238.6|1238.6|6681
1643703710000|2022-02-01 08:21:50|||||||||1266
1643703720000|2022-02-01 08:22:00|1240.4|1240|1240.2|1239.8|1240.4|1240.2|1240.2|1239.6|6818
1643703730000|2022-02-01 08:22:10|1240|1239.6|1240.4|1239.8|1240.4|1239.8|1239.4|1238.8|4607
1643703740000|2022-02-01 08:22:20|1240.6|1240|1240.2|1240|1240.6|1240|1240.2|1240|920
1643703750000|2022-02-01 08:22:30|1240.4|1239.8|1240.4|1240|1240.6|1240.2|1240.4|1239.8|1713
1643703760000|2022-02-01 08:22:40|1240.6|1240.2|1240.6|1240|1240.6|1240.2|1240|1239.6|3104
1643703770000|2022-02-01 08:22:50|1240.4||1240.6||1240.6||1240.4||0
1643703780000|2022-02-01 08:23:00|1240.4|1240.2|1240.6|1240.2|1240.6|1240.4|1240.4|1239.4|10957
1643703790000|2022-02-01 08:23:10|1240.4|1240|1241|1240.6|1241.2|1240.6|1240.4|1240|10933
1643703800000|2022-02-01 08:23:20|1240.8|1240.4|1240.6|1240.2|1240.8|1240.6|1240.6|1240.2|2125
1643703810000|2022-02-01 08:23:30|1240.8|1240.4|1241|1240.6|1241|1240.6|1240.6|1240.2|1488
1643703820000|2022-02-01 08:23:40|1240.8|1240.4|1240.8|1240.2|1240.8|1240.4|1240.8|1240.2|843
1643703830000|2022-02-01 08:23:50|1240.6|1240|1240.8|1240.4|1240.8|1240.4|1240.2|1239.6|6775
1643703840000|2022-02-01 08:24:00|1240.6|1240|1240.6|1240|1240.6|1240.2|1240.4|1240|0
1643703850000|2022-02-01 08:24:10|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1240.6|1240|0
1643703860000|2022-02-01 08:24:20|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.4|2900
1643703870000|2022-02-01 08:24:30|1241|1240.6|1241.6|1241|1241.6|1241|1241|1240.6|2259
1643703880000|2022-02-01 08:24:40|1241|1240.8|1239.8|1239.4|1241.6|1241|1239.8|1239.4|16545
1643703890000|2022-02-01 08:24:50|1240|1239.6|1239.8|1239.4|1240|1239.6|1239.8|1239.4|0
1643703900000|2022-02-01 08:25:00|1240|1239.6|1240.2|1239.6|1240.6|1240|1239.8|1239.4|3093
1643703910000|2022-02-01 08:25:10|1240|1239.8|1239.8|1239.4|1240|1239.8|1239.8|1239.4|1467
1643703920000|2022-02-01 08:25:20|1240||1240||1240||1240||151
1643703930000|2022-02-01 08:25:30|1239.8|1239.6|1240.6|1240.2|1240.8|1240.2|1239.6|1239.4|24194
1643703940000|2022-02-01 08:25:40|1240.8|1240.4|1240|1239.6|1240.8|1240.4|1240|1239.6|3100
1643703950000|2022-02-01 08:25:50|1239.8|1239.8|1240|1239.6|1240|1239.8|1239.8|1239.6|1495
1643703960000|2022-02-01 08:26:00|1239.8|1239.4|1240.2|1239.8|1240.4|1239.8|1239.6|1239.2|5562
1643703970000|2022-02-01 08:26:10|1240.4|1240|1240.6|1240|1241.2|1240.6|1240.4|1240|2089
1643703980000|2022-02-01 08:26:20|1240.8|1240.2|1240.4|1240|1240.8|1240.2|1240.4|1240|606
1643703990000|2022-02-01 08:26:30|1240.2|1239.6|1240.2|1239.6|1240.2|1239.8|1240|1239.6|2000
1643704000000|2022-02-01 08:26:40|1240|1239.8|1240.2|1239.6|1240.2|1239.8|1239.6|1239|22984
1643704010000|2022-02-01 08:26:50|1240|1239.4|1239.6|1239|1240|1239.4|1239.2|1238.8|4550
1643704020000|2022-02-01 08:27:00|1239.4|1238.8|1238.4|1237.8|1239.4|1238.8|1238|1237.6|2911
1643704030000|2022-02-01 08:27:10|1238.2|1238|1237.8|1237.2|1238.2|1238|1237.6|1237|1109
1643704040000|2022-02-01 08:27:20|1238|1237.4|1238.2|1237.8|1238.4|1237.8|1238|1237.4|4771
1643704050000|2022-02-01 08:27:30|1238|1237.6|1237.8|1237.4|1238.2|1237.6|1237.6|1237|3831
1643704060000|2022-02-01 08:27:40|1237.6|1237|1237.8|1237.2|1237.8|1237.2|1237.2|1236.6|4337
1643704070000|2022-02-01 08:27:50|1237.6|1237|1237.2|1237|1237.6|1237|1237.2|1237|1629
1643704080000|2022-02-01 08:28:00|1237|1236.8|1237|1236.2|1237.2|1236.8|1236.8|1235.8|1228
1643704090000|2022-02-01 08:28:10|1236.8|1235.8|1236.2|1235.8|1236.8|1235.8|1236|1235.4|971
1643704100000|2022-02-01 08:28:20|1236|1235.4|1236.2|1235.6|1236.4|1235.8|1235.8|1235.2|4056
1643704110000|2022-02-01 08:28:30|1236.4|1236|1236.4|1236|1236.4|1236.2|1236.2|1235.6|3957
1643704120000|2022-02-01 08:28:40|1236.2|1236.2|1236.6|1236|1237|1236.4|1236|1235.4|16673
1643704130000|2022-02-01 08:28:50|1236.8|1236.4|1236.4|1236|1236.8|1236.4|1236.4|1236|1476
1643704140000|2022-02-01 08:29:00|1236.6||1236.4||1236.6||1236.2||3985
1643704150000|2022-02-01 08:29:10|1236.2|1235.8|1235.8|1235.4|1236.4|1235.8|1235.8|1235.4|3261
1643704160000|2022-02-01 08:29:20|1235.6|1235.2|1236.6|1236.2|1236.8|1236.4|1235.6|1235.2|8180
1643704170000|2022-02-01 08:29:30|1236.4|1236|1236.6|1236|1236.6|1236.2|1236.4|1236|2904
1643704180000|2022-02-01 08:29:40|1236.4|1235.6|1234.8|1234.4|1236.4|1235.6|1234.8|1234.2|13462
1643704190000|2022-02-01 08:29:50|1234.6|1234.2|1234.4|1233.8|1234.6|1234.2|1234.2|1233.6|500
1643704200000|2022-02-01 08:30:00|1234.6|1234.2|1234.6|1234.2|1234.8|1234.4|1234.4|1234|4786
1643704210000|2022-02-01 08:30:10|1234.4|1234|1234.4|1234|1234.8|1234.2|1234|1233.8|9030
1643704220000|2022-02-01 08:30:20|1234.2|1233.8|1234.4|1234|1234.4|1234.2|1234.2|1233.8|4092
1643704230000|2022-02-01 08:30:30|1234.6|1234.2|1235.2|1234.6|1235.2|1234.6|1234.6|1234.2|2444
1643704240000|2022-02-01 08:30:40|1235|1234.4|1234.2|1233.6|1235|1234.4|1234|1233.6|3655
1643704250000|2022-02-01 08:30:50|1234.4|1233.8|1234.4|1234|1234.4|1234|1234.4|1233.6|0
1643704260000|2022-02-01 08:31:00|1234.6|1234.4|1234.4|1233.8|1235|1234.4|1234|1233.6|8391
1643704270000|2022-02-01 08:31:10|1234.2|1234|1234.4|1234.2|1234.4|1234.2|1234.2|1234|0
1643704280000|2022-02-01 08:31:20|1234.6|1234|1234.2|1233.8|1234.8|1234.2|1234|1233.4|4211
1643704290000|2022-02-01 08:31:30|1234|1233.6|1234|1233.6|1234|1233.6|1234|1233.6|1500
1643704300000|2022-02-01 08:31:40|1233.8|1233.2|1233.6|1233.2|1234|1233.2|1233.4|1233|2828
1643704310000|2022-02-01 08:31:50|1233.8|1233.4|1233.8|1233.2|1234.4|1234|1233.8|1233.2|6227
1643704320000|2022-02-01 08:32:00|1233.6|1233|1233.6|1233.2|1233.8|1233.2|1233|1232.8|3456
1643704330000|2022-02-01 08:32:10|1233.4|1233|1233|1232.4|1233.4|1233|1232.8|1232.2|1990
1643704340000|2022-02-01 08:32:20|1232.8||1233||1233||1232.8||0
1643704350000|2022-02-01 08:32:30|1232.8|1232.6|1232.8|1232.4|1232.8|1232.6|1232.8|1232.4|0
1643704360000|2022-02-01 08:32:40|1233|1232.6|1233.2|1232.6|1233.2|1233|1232.8|1232.4|6700
1643704370000|2022-02-01 08:32:50|1233.4|1232.8|1234|1233.6|1234.2|1233.8|1233.2|1232.6|24319
1643704380000|2022-02-01 08:33:00|1234.2|1233.8|1235|1234.6|1235.6|1235|1234.2|1233.8|5491
1643704390000|2022-02-01 08:33:10|1234.8|1234.8|1235|1234.4|1235|1234.8|1234.8|1234.4|2087
1643704400000|2022-02-01 08:33:20|1234.8||1235||1235||1234.6||0
1643704410000|2022-02-01 08:33:30|1234.6|1234.2|1233.8|1233.4|1234.8|1234.2|1233.6|1233.4|7892
1643704420000|2022-02-01 08:33:40|1233.6|1233.2|1233.2|1232.6|1233.8|1233.2|1233|1232.4|1127
1643704430000|2022-02-01 08:33:50|1233|1232.4|1233.2|1232.6|1233.2|1233|1232.6|1232.4|566
1643704440000|2022-02-01 08:34:00|1233|1232.4|1232.8|1232.2|1233|1232.4|1232.6|1232.2|4903
1643704450000|2022-02-01 08:34:10|1232.6|1232.4|1233|1232.6|1233.4|1232.8|1232.6|1232.2|3628
1643704460000|2022-02-01 08:34:20|1232.8|1232.4|1233.4|1232.8|1233.6|1233|1232.8|1232.2|3646
1643704470000|2022-02-01 08:34:30|1233.6|1233|1234|1233.4|1234|1233.4|1233.6|1233|0
1643704480000|2022-02-01 08:34:40|1233.8|1233.6|1232.8|1232.4|1234.2|1233.6|1232.8|1232.4|20980
1643704490000|2022-02-01 08:34:50|1232.6|1232.2|1232.2|1231.8|1232.6|1232.4|1232|1231.8|6673
1643704500000|2022-02-01 08:35:00|1232|1232|1232.4|1232|1232.4|1232.2|1232|1232|113
1643704510000|2022-02-01 08:35:10|1232.2|1232.2|1233.2|1232.4|1233.2|1232.6|1232.2|1232|2878
1643704520000|2022-02-01 08:35:20|1233.4|1232.8|1233.4|1233|1233.6|1233|1233.2|1232.8|1000
1643704530000|2022-02-01 08:35:30|1233.2|1232.8|1233.4|1232.8|1233.6|1233.4|1233.2|1232.8|3659
1643704540000|2022-02-01 08:35:40|1233.6|1233|1233.2|1232.6|1233.8|1233|1232.8|1232.4|5053
1643704550000|2022-02-01 08:35:50|1233.4|1233|1233.4|1232.8|1233.6|1233.2|1233.2|1232.6|1187
1643704560000|2022-02-01 08:36:00|1233.2|1232.6|1233.2|1232.6|1233.4|1232.8|1233.2|1232.6|0
1643704570000|2022-02-01 08:36:10|1233.4|1233|1233.4|1233|1233.4|1233|1233|1232.6|540
1643704580000|2022-02-01 08:36:20|1233.6|1233.2|1234.8|1234.2|1234.8|1234.2|1233.6|1233.2|2312
1643704590000|2022-02-01 08:36:30|1234.6|1234.4|1234.8|1234.4|1235.2|1234.6|1234.6|1234.4|0
1643704600000|2022-02-01 08:36:40|1235|1234.6|1235.6|1235.2|1235.6|1235.2|1235|1234.6|0
1643704610000|2022-02-01 08:36:50|1235.4|1235.4|1234.6|1234.2|1235.4|1235.4|1234.6|1234.2|10983
1643704620000|2022-02-01 08:37:00|1234.8|1234|1234.8|1234.4|1234.8|1234.6|1234.6|1234|477
1643704630000|2022-02-01 08:37:10|1235.2|1234.6|1235|1234.6|1235.2|1234.6|1235|1234.6|459
1643704640000|2022-02-01 08:37:20|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|1234.8|1234.4|573
1643704650000|2022-02-01 08:37:30|1234.6|1234.2|1234.4|1234|1234.8|1234.2|1234.4|1233.8|5196
1643704660000|2022-02-01 08:37:40|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|1234.6|1234.2|239
1643704670000|2022-02-01 08:37:50|1234.4|1234|1234.2|1234|1234.4|1234|1234.2|1233.6|3104
1643704680000|2022-02-01 08:38:00|1234.4|1233.8|1234.6|1234.2|1234.6|1234.2|1234.4|1233.8|3650
1643704690000|2022-02-01 08:38:10|1234.4|1234.4|1234.8|1234.4|1234.8|1234.4|1234.4|1234.4|1000
1643704700000|2022-02-01 08:38:20|1234.6|1234.2|1234.8|1234.2|1234.8|1234.2|1234.2|1234|2916
1643704710000|2022-02-01 08:38:30||1234.4||1234.4||1234.6||1234.4|50
1643704720000|2022-02-01 08:38:40|1234.6|1234.2|1234.4|1234|1234.6|1234.2|1234.2|1234|4773
1643704730000|2022-02-01 08:38:50|1234.6|1234.2|1234.8|1234.4|1234.8|1234.4|1234.6|1234.2|0
1643704740000|2022-02-01 08:39:00|1235|1234.6|1235.4|1234.6|1235.4|1234.6|1235|1234.6|1600
1643704750000|2022-02-01 08:39:10|1235.6|1234.8|1235.8|1235.2|1235.8|1235.4|1235.4|1234.8|1759
1643704760000|2022-02-01 08:39:20|1236|1235.4|1236.2|1235.8|1236.2|1235.8|1236|1235.4|1459
1643704770000|2022-02-01 08:39:30|1236.4|1236|1236.2|1235.8|1236.8|1236.2|1236|1235.8|2222
1643704780000|2022-02-01 08:39:40|1236.4|1236|1236.6|1236|1236.6|1236.2|1236.4|1235.8|942
1643704790000|2022-02-01 08:39:50|1236.4|1236.2|1236.4|1236|1236.4|1236.2|1236.4|1236|0
1643704800000|2022-02-01 08:40:00|1236.2|1235.8|1236.2|1235.8|1236.4|1236|1235.8|1235.4|6373
1643704810000|2022-02-01 08:40:10|1236.4|1236|1236.2|1236|1236.4|1236.2|1236.2|1236|600
1643704820000|2022-02-01 08:40:20|1236.4|1235.8|1236|1235.4|1236.4|1235.8|1236|1235.4|1686
1643704830000|2022-02-01 08:40:30|1235.8|1235.2|1236|1235.4|1236|1235.4|1235.8|1235.2|0
1643704840000|2022-02-01 08:40:40|1235.8|1235.2|1235.2|1234.6|1235.8|1235.4|1235|1234.6|801
1643704850000|2022-02-01 08:40:50|1235|1234.8|1235|1234.6|1235.2|1234.8|1235|1234.6|0
1643704860000|2022-02-01 08:41:00|1234.8||1235||1235||1234.8||1272
1643704870000|2022-02-01 08:41:10||1234.8||1234.6||1234.8||1234.6|1762
1643704880000|2022-02-01 08:41:20|1234.8|1234.4|1234.2|1233.6|1234.8|1234.4|1233.8|1233.4|14152
1643704890000|2022-02-01 08:41:30|1234|1233.4|1233.2|1232.6|1234|1233.4|1233|1232.4|5564
1643704900000|2022-02-01 08:41:40|1232.8|1232.4|1232.8|1232.4|1233|1232.4|1232.6|1232|239
1643704910000|2022-02-01 08:41:50|1232.6|1232.6|1232.8|1232.4|1233|1232.8|1232.6|1232.2|8857
1643704920000|2022-02-01 08:42:00|1232.6|1232.2|1232.8|1232.2|1232.8|1232.4|1232.4|1232|1221
1643704930000|2022-02-01 08:42:10|1232.6|1232.4|1232.6|1232.2|1232.8|1232.4|1232.4|1232.2|507
1643704940000|2022-02-01 08:42:20|1232.8|1232.4|1232|1231.4|1232.8|1232.4|1232|1231.4|18814
1643704950000|2022-02-01 08:42:30||1231.6||1231.6||1231.8||1231.6|1252
1643704960000|2022-02-01 08:42:40|1232.2|1231.8|1232.4|1232|1232.4|1232.2|1232.2|1231.6|1349
1643704970000|2022-02-01 08:42:50|1232.6|1232.2|1232.8|1232.2|1233|1232.2|1232.4|1232.2|1388
1643704980000|2022-02-01 08:43:00||1232.4||1232.2||1232.6||1232.2|1142
1643704990000|2022-02-01 08:43:10|1233|1232.4|1232.8|1232.6|1233|1232.6|1232.6|1232.2|640
1643705000000|2022-02-01 08:43:20|1232.6|1232.4|1233.6|1233.2|1233.6|1233.2|1232.6|1232.2|3263
1643705010000|2022-02-01 08:43:30|1233.8|1233.4|1233.4|1232.8|1234.2|1233.4|1233|1232.8|11614
1643705020000|2022-02-01 08:43:40|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|1233.6|1233.2|565
1643705030000|2022-02-01 08:43:50|1233.8|1233.4|1234.6|1234|1234.6|1234|1233.8|1233.4|378
1643705040000|2022-02-01 08:44:00|1234.4|1233.8|1233.6|1233.2|1234.6|1234.2|1233.6|1233.2|3731
1643705050000|2022-02-01 08:44:10|1233.8|1233|1233.4|1232.8|1233.8|1233|1233.4|1232.8|1052
1643705060000|2022-02-01 08:44:20|1233.2|1232.6|1233|1232.4|1233.2|1232.6|1233|1232.4|1142
1643705070000|2022-02-01 08:44:30|1233.2|1232.6|1232.2|1231.6|1233.2|1232.6|1232|1231.4|4588
1643705080000|2022-02-01 08:44:40|1232|1231.4|1232.2|1231.6|1232.2|1231.8|1231.8|1231.4|500
1643705090000|2022-02-01 08:44:50|1232.4|1232|1232.8|1232|1232.8|1232.2|1232|1231.6|8316
1643705100000|2022-02-01 08:45:00|1232.4|1232.2|1232.6|1232|1232.8|1232.6|1232.2|1231.8|9805
1643705110000|2022-02-01 08:45:10|1232.8|1232.2|1232.8|1232.6|1233.2|1232.6|1232.6|1232|1000
1643705120000|2022-02-01 08:45:20|1232.6|1232.4|1231.8|1231.2|1232.6|1232.4|1231.6|1231|13395
1643705130000|2022-02-01 08:45:30|1231.6|1231.4|1231.8|1231.4|1232|1231.4|1231.6|1231.4|0
1643705150000|2022-02-01 08:45:50|1232|1231.6|1232|1231.4|1232|1231.6|1231|1230.4|9109
1643705160000|2022-02-01 08:46:00|1232.2|1231.6|1232.4|1231.6|1232.4|1231.8|1232|1231.6|0
1643705170000|2022-02-01 08:46:10|1232.6|1232|1232.8|1232.2|1233.2|1232.6|1232.6|1232|0
1643705180000|2022-02-01 08:46:20|1232.6|1232|1233.2|1232.6|1233.2|1232.6|1232.6|1232|0
1643705190000|2022-02-01 08:46:30|1233|1232.8|1233.2|1232.8|1233.2|1232.8|1233|1232.6|0
1643705200000|2022-02-01 08:46:40|1233|1232.6|1232.6|1232|1233.2|1232.6|1232.4|1232|1105
1643705210000|2022-02-01 08:46:50|1232.8|1232.2|1233.2|1232.6|1233.2|1232.8|1232.6|1232.2|939
1643705220000|2022-02-01 08:47:00|1233||1233||1233||1233||0
1643705230000|2022-02-01 08:47:10|1233.2|1232.8|1234.4|1233.8|1234.4|1233.8|1233.2|1232.8|1857
1643705240000|2022-02-01 08:47:20|1234.2|1234|1234.6|1234.2|1234.6|1234.2|1234.2|1234|425
1643705250000|2022-02-01 08:47:30|1234.8|1234.4|1235.8|1235.2|1235.8|1235.6|1234.8|1234.4|1680
1643705260000|2022-02-01 08:47:40|1235.6|1235.4|1235.8|1235.2|1236|1235.6|1235.6|1235|1363
1643705270000|2022-02-01 08:47:50|1235.6|1235.4|1235.6|1235|1235.6|1235.4|1235.6|1234.8|1000
1643705280000|2022-02-01 08:48:00|1235.8|1235.2|1235.8|1235.4|1235.8|1235.4|1235.8|1235.2|0
1643705290000|2022-02-01 08:48:10|1236|1235.6|1236|1235.6|1236|1235.8|1236|1235.6|772
1643705300000|2022-02-01 08:48:20|1236.2|1235.8|1236.6|1236|1236.6|1236.2|1236.2|1235.8|1000
1643705320000|2022-02-01 08:48:40|1236.8|1236.2|1237.2|1236.4|1237.2|1236.4|1236.8|1236.2|861
1643705330000|2022-02-01 08:48:50|1237||1237.2||1237.2||1236.8||0
1643705340000|2022-02-01 08:49:00|1237.4|1236.6|1237.4|1237|1237.6|1237.2|1237.4|1236.6|0
1643705350000|2022-02-01 08:49:10|1237.6|1237.2|1237.6|1237|1237.6|1237.2|1237.4|1237|3905
1643705360000|2022-02-01 08:49:20||1237.2||1237.2||1237.2||1237.2|0
1643705370000|2022-02-01 08:49:30|1237.8|1237.4|1238|1237.6|1238.2|1237.6|1237.8|1237.4|1623
1643705380000|2022-02-01 08:49:40|1238.2|1237.8|1237.6|1237.2|1238.4|1237.8|1237.2|1237|10229
1643705390000|2022-02-01 08:49:50|1237.4|1237|1237.6|1237|1237.6|1237|1237.2|1237|2408
1643705400000|2022-02-01 08:50:00|1237.2|1236.6|1237|1236.6|1237.6|1236.6|1236.8|1236.2|5075
1643705410000|2022-02-01 08:50:10|1236.8|1236.2|1236.8|1236.2|1237.2|1236.6|1236.6|1235.8|931
1643705420000|2022-02-01 08:50:20|1236.6|1235.8|1237.8|1237.6|1238|1237.6|1236.2|1235.6|13887
1643705430000|2022-02-01 08:50:30|1238|1237.8|1238|1237.6|1238.6|1237.8|1237.8|1237.6|4817
1643705440000|2022-02-01 08:50:40|1237.8|1237.4|1238|1237.4|1238|1237.4|1237.6|1237.4|1902
1643705450000|2022-02-01 08:50:50|1237.8|1237.2|1237.6|1237|1238|1237.2|1237.4|1236.8|1282
1643705460000|2022-02-01 08:51:00|1237.4|1236.8|1236.8|1236.4|1237.6|1236.8|1236.8|1236.4|2527
1643705470000|2022-02-01 08:51:10|1236.6|1236.2|1236.8|1236.6|1236.8|1236.6|1236.6|1235.8|1125
1643705480000|2022-02-01 08:51:20|1237|1236.8|1237|1236.6|1237.2|1236.8|1236.8|1236.6|2170
1643705490000|2022-02-01 08:51:30|1237.2|1236.8|1238.4|1237.8|1238.4|1237.8|1237.2|1236.6|3024
1643705500000|2022-02-01 08:51:40|1238.2|1237.6|1238|1237.4|1238.4|1238|1237.8|1237.4|8273
1643705510000|2022-02-01 08:51:50|1237.6|1237.2|1237.4|1236.6|1238|1237.2|1236.8|1236.2|6563
1643705520000|2022-02-01 08:52:00|1237.2|1236.4|1237.6|1237|1237.8|1237.4|1236.8|1236.4|19644
1643705530000|2022-02-01 08:52:10|1237.4|1237.2|1237.4|1237.2|1237.4|1237.2|1237.2|1237|0
1643705540000|2022-02-01 08:52:20|1237.8|1237|1237.8|1237.4|1238.2|1237.6|1237.8|1237|1391
1643705550000|2022-02-01 08:52:30|1237.6|1237.2|1237.6|1237.2|1238|1237.4|1237.4|1237.2|0
1643705560000|2022-02-01 08:52:40|1237.4|1237.4|1238.4|1237.6|1238.4|1237.6|1237.4|1237.4|0
1643705570000|2022-02-01 08:52:50|1238.2|1237.8|1238.2|1237.8|1238.4|1237.8|1238|1237.8|500
1643705580000|2022-02-01 08:53:00|1238|1237.6|1238.2|1238|1238.2|1238|1238|1237.6|3372
1643705590000|2022-02-01 08:53:10|1238.4|1238.2|1239.2|1238.6|1239.6|1239|1238.4|1238.2|4631
1643705600000|2022-02-01 08:53:20|1239|1238.8|1239.2|1238.8|1239.2|1238.8|1239|1238.8|512
1643705610000|2022-02-01 08:53:30|1239|1239|1239.4|1239|1239.6|1239|1239|1239|1621
1643705620000|2022-02-01 08:53:40|1239.2|1238.8|1239.6|1239.4|1239.8|1239.4|1239|1238.6|9518
1643705630000|2022-02-01 08:53:50|1239.4|1239.2|1239.8|1239.2|1239.8|1239.2|1239.2|1238.8|5835
1643705640000|2022-02-01 08:54:00|1239.6|1239.4|1239.2|1239|1239.8|1239.4|1239.2|1239|5073
1643705650000|2022-02-01 08:54:10|1239.4|1239.2|1239.6|1239|1240|1239.6|1239.4|1239|3394
1643705660000|2022-02-01 08:54:20|1239.8|1238.8|1239.6|1238.8|1239.8|1238.8|1239.2|1238.8|0
1643705670000|2022-02-01 08:54:30|1239.4||1239.2||1239.6||1239.2||193
1643705680000|2022-02-01 08:54:40|1239.4|1239|1239.2|1238.8|1239.6|1239|1239.2|1238.8|0
1643705690000|2022-02-01 08:54:50|1239.4|1239|1239.4|1239.2|1239.6|1239.2|1239.2|1238.6|1397
1643705700000|2022-02-01 08:55:00|1239.6|1239.4|1239.8|1239.6|1240|1239.6|1239.6|1239|2530
1643705710000|2022-02-01 08:55:10|1240|1239.2|1239.8|1239.2|1240.2|1239.6|1239.8|1239.2|2357
1643705720000|2022-02-01 08:55:20|1239.6|1239|1239.4|1238.8|1239.6|1239|1238.6|1238.2|4968
1643705730000|2022-02-01 08:55:30|1239.2|1239|1239|1238.6|1239.4|1239|1239|1238.6|0
1643705740000|2022-02-01 08:55:40|1239.2|1238.8|1239.2|1238.6|1239.2|1238.8|1239|1238.6|690
1643705750000|2022-02-01 08:55:50|1239|1238.8|1238.8|1238.6|1239.2|1238.8|1238.8|1238.6|0
1643705760000|2022-02-01 08:56:00|1238.6|1238.4|1238.8|1238.2|1238.8|1238.6|1238.4|1237.8|3177
1643705770000|2022-02-01 08:56:10|1239|1238.6|1240.2|1239.4|1240.6|1240|1239|1238.4|1553
1643705790000|2022-02-01 08:56:30|1240.4|1239.6|1241|1240.8|1241.2|1240.8|1240.4|1239.6|8186
1643705800000|2022-02-01 08:56:40|1240.8|1240.6|1240.2|1239.8|1240.8|1240.6|1240.2|1239.6|7745
1643705810000|2022-02-01 08:56:50|1240|1239.6|1240|1239.4|1240|1239.6|1240|1239.4|601
1643705820000|2022-02-01 08:57:00|1240.2|1239.6|1240|1239.6|1240.8|1240.2|1239.6|1239.2|2859
1643705830000|2022-02-01 08:57:10|1239.8|1239.4|1239.6|1239|1240|1239.6|1239.6|1239|4296
1643705840000|2022-02-01 08:57:20|1239.4|1238.6|1239.2|1238.8|1239.4|1238.8|1239.2|1238.6|608
1643705850000|2022-02-01 08:57:30|1239.4|1239|1239.4|1238.8|1239.8|1239.2|1239.2|1238.6|228
1643705860000|2022-02-01 08:57:40|1239.8|1239.2|1240|1239.4|1240|1239.4|1239.8|1238.8|5011
1643705870000|2022-02-01 08:57:50|1239.8|1239.6|1239.8|1239.2|1240|1239.6|1239.2|1238.8|2627
1643705880000|2022-02-01 08:58:00|1240|1239.4|1240.8|1240.2|1240.8|1240.2|1239.6|1239|8931
1643705890000|2022-02-01 08:58:10|1241|1240.4|1241|1240.6|1241.4|1240.8|1241|1240.4|7509
1643705900000|2022-02-01 08:58:20|1241.2|1240.4|1241|1240.6|1241.2|1240.6|1240.8|1240.4|0
1643705910000|2022-02-01 08:58:30|1241.2|1240.8|1241.4|1240.8|1241.6|1241|1241|1240.6|4642
1643705930000|2022-02-01 08:58:50|1241|1241|1241.4|1240.8|1241.8|1241.2|1240.8|1240.2|31760
1643705950000|2022-02-01 08:59:10|1241.2|1240.6|1241|1240.6|1241.2|1240.8|1241|1240.6|270
1643705970000|2022-02-01 08:59:30|1240.8|1240.4|1241.4|1241|1241.4|1241.2|1240.6|1240|7582
1643705980000|2022-02-01 08:59:40|1241.2|1241.2|1241.4|1241|1241.8|1241.2|1241.2|1241|1582
1643705990000|2022-02-01 08:59:50|1241.6|1240.8|1241|1240.2|1241.6|1240.8|1241|1240.2|6665
1643706000000|2022-02-01 09:00:00|1240.8|1240|1241|1240.6|1241|1240.6|1240|1239.6|3060
1643706010000|2022-02-01 09:00:10|1240.8|1240.4|1241.4|1241.2|1241.8|1241.2|1240.4|1240|8158
1643706020000|2022-02-01 09:00:20|1241|1240.8|1240.4|1240|1241.2|1240.8|1240|1239.4|11951
1643706030000|2022-02-01 09:00:30|1240.6|1239.8|1240.6|1240|1240.6|1240|1240.4|1239.8|0
1643706040000|2022-02-01 09:00:40|1240.4|1239.8|1240.2|1239.8|1240.6|1240|1240.2|1239.6|452
1643706050000|2022-02-01 09:00:50|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.2|1240|16858
1643706060000|2022-02-01 09:01:00|1240.8|1240.4|1241|1240.4|1241|1240.4|1240.8|1240.2|883
1643706070000|2022-02-01 09:01:10|1241.2|1240.6|1241.4|1240.8|1241.8|1241.2|1241.2|1240.6|1342
1643706080000|2022-02-01 09:01:20|1241.6|1241|1241.6|1241|1241.8|1241.2|1241.6|1240.8|0
1643706090000|2022-02-01 09:01:30|1241.8|1240.8|1241.8|1241.2|1241.8|1241.2|1241.8|1240.8|0
1643706100000|2022-02-01 09:01:40|1241.6|1241|1241.6|1241|1241.6|1241|1241.6|1241|0
1643706110000|2022-02-01 09:01:50|1241.4|1241.2|1241.6|1241|1241.6|1241.2|1241.4|1241|300
1643706120000|2022-02-01 09:02:00|1241.4|1241.2|1241|1240.6|1241.6|1241.2|1241|1240.4|6822
1643706130000|2022-02-01 09:02:10|||||||||100
1643706140000|2022-02-01 09:02:20|1241.2|1240.8|1241|1240.4|1241.4|1240.8|1241|1240.4|2125
1643706150000|2022-02-01 09:02:30|1240.8|1240.6|1241.6|1241|1241.6|1241.2|1240.8|1240.2|1850
1643706160000|2022-02-01 09:02:40|1241.4|1240.8|1241.2|1240.6|1241.6|1241|1240.8|1240.4|4623
1643706170000|2022-02-01 09:02:50|1241.4|1240.8|1241|1240.4|1241.4|1241|1241|1240.4|953
1643706180000|2022-02-01 09:03:00|1240.8|1240.2|1241.4|1241|1241.4|1241|1240.6|1240.2|500
1643706190000|2022-02-01 09:03:10|1241.6|1240.8|1241.6|1241|1241.6|1241.2|1241.6|1240.8|0
1643706200000|2022-02-01 09:03:20|1241.4||1241.6||1241.6||1241.4||0
1643706210000|2022-02-01 09:03:30|1241.8|1241.2|1241.8|1241.2|1242|1241.6|1241.6|1241.2|1625
1643706220000|2022-02-01 09:03:40|1242|1241.4|1241.6|1241.2|1242|1241.4|1241.6|1241.2|1922
1643706230000|2022-02-01 09:03:50|1241.8|1241.4|1241.6|1241|1241.8|1241.4|1241.4|1241|1970
1643706240000|2022-02-01 09:04:00|1241.4|1240.8|1241.6|1241|1241.6|1241.2|1241|1240.4|1401
1643706250000|2022-02-01 09:04:10|1241.8|1241.2|1241.6|1241.2|1241.8|1241.2|1241.6|1241|0
1643706260000|2022-02-01 09:04:20|1241.4|1241|1241.4|1241|1241.8|1241.2|1241.4|1241|0
1643706270000|2022-02-01 09:04:30|1241.6||1241.4||1241.6||1241.4||0
1643706280000|2022-02-01 09:04:40|1241.2|1240.8|1240.8|1240.2|1241.2|1240.8|1240.8|1240.2|2329
1643706290000|2022-02-01 09:04:50|1240.6|1240|1241|1240.6|1241.2|1240.8|1240.4|1240|12985
1643706300000|2022-02-01 09:05:00|1241.2|1240.8|1241.8|1241.4|1241.8|1241.4|1241.2|1240.8|6309
1643706310000|2022-02-01 09:05:10|1241.6|1241.2|1241.8|1241.4|1241.8|1241.4|1241.6|1241.2|4580
1643706320000|2022-02-01 09:05:20|1241.6|1241.6|1241.8|1241.2|1241.8|1241.6|1241.6|1241.2|0
1643706330000|2022-02-01 09:05:30|1241.4|1241|1241.2|1240.6|1241.8|1241.2|1241|1240.6|8870
1643706340000|2022-02-01 09:05:40|1241|1240.4|1240.6|1240.2|1241.2|1240.4|1240.6|1240.2|778
1643706350000|2022-02-01 09:05:50|1240.8|1240.4|1240.8|1240.4|1240.8|1240.4|1240.6|1240.2|500
1643706360000|2022-02-01 09:06:00|1240.6|1240.2|1240.6|1240.2|1240.8|1240.2|1240.4|1239.8|3102
1643706370000|2022-02-01 09:06:10|1240.4|1240|1240.6|1240.2|1240.8|1240.4|1240.4|1240|1737
1643706380000|2022-02-01 09:06:20|1240.4|1240|1240|1239.8|1240.4|1240|1239.8|1239.2|10923
1643706390000|2022-02-01 09:06:30|1240.2|1240|1240|1239.4|1240.2|1240|1239.4|1239|29780
1643706400000|2022-02-01 09:06:40|1239.8|1239.2|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|2700
1643706410000|2022-02-01 09:06:50|1239.8|1239.4|1239.8|1239.6|1239.8|1239.6|1239.8|1239.2|1207
1643706420000|2022-02-01 09:07:00|1240|1239.4|1240.4|1240|1240.6|1240.2|1239.8|1239.4|6072
1643706430000|2022-02-01 09:07:10|1240.6|1240.2|1240.8|1240.4|1240.8|1240.6|1240.4|1240|5669
1643706440000|2022-02-01 09:07:20|1240.6|1240.2|1241.2|1240.8|1241.4|1241|1240.4|1240|15595
1643706450000|2022-02-01 09:07:30|1241.4|1241|1241.2|1240.8|1241.6|1241|1241.2|1240.8|10758
1643706460000|2022-02-01 09:07:40|1241.4|1241|1241.4|1240.8|1241.6|1241.2|1241.4|1240.8|2992
1643706470000|2022-02-01 09:07:50|1241.2|1241.2|1241.4|1241|1241.4|1241.2|1241.2|1240.8|2500
1643706480000|2022-02-01 09:08:00|1241.6|1241.2|1243|1242.4|1243|1242.6|1241.6|1241|22384
1643706490000|2022-02-01 09:08:10|1243.2|1242.6|1243.2|1242.6|1243.2|1242.8|1242.6|1242.2|9634
1643706500000|2022-02-01 09:08:20|1243|1242.4|1243.2|1242.6|1243.2|1242.8|1242.8|1242.4|10560
1643706510000|2022-02-01 09:08:30|1243|1242.4|1242.4|1242|1243|1242.4|1242|1241.8|3732
1643706520000|2022-02-01 09:08:40|1242.6|1242.2|1242.6|1242.2|1242.6|1242.2|1242.4|1242|0
1643706530000|2022-02-01 09:08:50|1242.4|1242|1242.2|1241.8|1242.6|1242.2|1242|1241.6|2083
1643706540000|2022-02-01 09:09:00|1242|1242|1241.2|1240.6|1242.2|1242|1241.2|1240.6|3605
1643706550000|2022-02-01 09:09:10|1241|1240.8|1240.6|1240.2|1241|1240.8|1240.4|1240.2|5121
1643706560000|2022-02-01 09:09:20|1240.8|1240.4|1240.6|1240|1240.8|1240.4|1240.6|1240|2300
1643706570000|2022-02-01 09:09:30|1240.4|1240.2|1240.6|1240.2|1240.8|1240.2|1240.4|1240.2|0
1643706580000|2022-02-01 09:09:40|1240.4|1240|1241.4|1240.6|1241.4|1240.6|1240.4|1239.8|7514
1643706590000|2022-02-01 09:09:50|1241.2|1240.4|1240.8|1240.4|1241.2|1240.4|1240.6|1240.2|231
1643706600000|2022-02-01 09:10:00|1240.6|1240.2|1240.8|1240.6|1240.8|1240.6|1240.4|1240.2|16804
1643706610000|2022-02-01 09:10:10|1241|1240.8|1240.6|1240.2|1241.2|1240.8|1240.6|1240.2|5018
1643706620000|2022-02-01 09:10:20|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.4|1240|2356
1643706630000|2022-02-01 09:10:30||1240.4||1240.2||1240.4||1240.2|130
1643706640000|2022-02-01 09:10:40|1240.8|1240.4|1241|1240.8|1241.2|1240.8|1240.8|1240.4|4433
1643706650000|2022-02-01 09:10:50|1241.2|1241|1241.8|1241.2|1241.8|1241.2|1241.2|1240.8|10000
1643706660000|2022-02-01 09:11:00|1242|1241.4|1244|1243.4|1244|1243.6|1242|1241.4|57878
1643706670000|2022-02-01 09:11:10|1243.8|1243.6|1243.4|1242.8|1244|1243.6|1243.4|1242.8|2759
1643706680000|2022-02-01 09:11:20|1243.6|1243|1243|1242.6|1243.6|1243|1242.8|1242.4|11414
1643706690000|2022-02-01 09:11:30|1242.8|1242.4|1243|1242.4|1243.2|1242.8|1242.8|1242.4|0
1643706700000|2022-02-01 09:11:40|1243.2|1242.6|1243.2|1242.8|1243.4|1243|1242.6|1242.4|2978
1643706710000|2022-02-01 09:11:50|1243.4|1243|1243.2|1242.8|1243.4|1243|1243|1242.8|3089
1643706720000|2022-02-01 09:12:00|1243|1243|1243.2|1242.8|1243.2|1243|1243|1242.8|2064
1643706730000|2022-02-01 09:12:10|1243|1243|1243.2|1242.8|1243.2|1243|1243|1242.8|1442
1643706740000|2022-02-01 09:12:20|1243|1242.6|1243|1242.4|1243|1242.6|1242.6|1242|12452
1643706750000|2022-02-01 09:12:30|1243.2|1242.6|1243|1242.6|1243.6|1243|1243|1242.4|1902
1643706760000|2022-02-01 09:12:40|1242.8|1242.4|1242.4|1242.2|1243|1242.4|1242.4|1242.2|9743
1643706770000|2022-02-01 09:12:50|1242.2|1242|1241.4|1241|1242.2|1242|1241.4|1241|4904
1643706780000|2022-02-01 09:13:00|1241.6|1240.8|1241.6|1241.2|1241.6|1241.2|1241.6|1240.8|0
1643706800000|2022-02-01 09:13:20|1241.4|1241|1241.6|1241|1241.6|1241.2|1241.4|1241|145
1643706810000|2022-02-01 09:13:30|1241.4|1241.2|1240.8|1240.4|1241.4|1241.2|1240.8|1240.4|0
1643706820000|2022-02-01 09:13:40|1241|1240.6|1241|1240.4|1241.4|1240.8|1241|1240.4|0
1643706830000|2022-02-01 09:13:50|1240.8|1240.6|1241|1240.6|1241.2|1240.8|1240.8|1240.4|700
1643706840000|2022-02-01 09:14:00|1241.2|1240.4|1241.8|1241.2|1242.2|1241.8|1241|1240.4|14728
1643706850000|2022-02-01 09:14:10|1241.6|1241.4|1241.8|1241.6|1241.8|1241.6|1241.4|1241.4|4
1643706860000|2022-02-01 09:14:20|1242|1241.8|1242|1241.6|1242.2|1241.8|1241.8|1241.4|4020
1643706870000|2022-02-01 09:14:30|1241.8|1241.4|1241.8|1241.2|1241.8|1241.4|1241.2|1241|5225
1643706880000|2022-02-01 09:14:40|1241.6|1241|1241.2|1240.6|1241.8|1241.2|1241.2|1240.6|8911
1643706890000|2022-02-01 09:14:50|1241.4|1240.8|1240.6|1240.2|1241.4|1240.8|1240.4|1240.2|4569
1643706900000|2022-02-01 09:15:00|1240.4|1240|1240.6|1240|1240.6|1240.2|1240|1239.6|4789
1643706910000|2022-02-01 09:15:10|1240.4|1239.8|1240.4|1239.8|1240.4|1239.8|1240|1239.4|1765
1643706920000|2022-02-01 09:15:20|1240.6|1240|1240.4|1240|1240.6|1240.2|1240.4|1239.8|0
1643706930000|2022-02-01 09:15:30|1240.2|1239.8|1240.2|1239.6|1240.2|1240|1240.2|1239.6|1852
1643706940000|2022-02-01 09:15:40|1240.4|1239.8|1240.2|1239.6|1240.4|1239.8|1240.2|1239.6|0
1643706950000|2022-02-01 09:15:50|1240.4|1240|1240.4|1240|1240.4|1240.2|1240|1239.6|4200
1643706960000|2022-02-01 09:16:00||1240.2||1240.2||1240.2||1240.2|0
1643706970000|2022-02-01 09:16:10|1240.2|1240|1240.2|1239.6|1240.4|1240.2|1240.2|1239.6|1356
1643706980000|2022-02-01 09:16:20|1240.4|1239.8|1241|1240.6|1241.2|1240.6|1240.4|1239.8|1522
1643706990000|2022-02-01 09:16:30|1240.8||1241||1241||1240.8||0
1643707000000|2022-02-01 09:16:40|1240.8|1240.8|1241.6|1241.2|1241.8|1241.2|1240.8|1240.8|4796
1643707010000|2022-02-01 09:16:50|1241.8|1241.4|1241.8|1241.2|1241.8|1241.4|1241.6|1241.2|0
1643707020000|2022-02-01 09:17:00|1241.6||1241.6||1241.8||1241.6||0
1643707030000|2022-02-01 09:17:10|1241.4||1241.4||1241.4||1241.4||0
1643707040000|2022-02-01 09:17:20|1241.2|1241|1241.4|1240.8|1241.4|1241|1241|1240.6|3243
1643707050000|2022-02-01 09:17:30|1241.2|1241|1241.4|1241|1241.4|1241|1241.2|1240.8|0
1643707060000|2022-02-01 09:17:40|1241.6|1241.2|1241.6|1241.2|1241.6|1241.4|1241.4|1241|2641
1643707080000|2022-02-01 09:18:00|1241.4|1241|1241.6|1241.4|1241.6|1241.4|1241.4|1240.8|1545
1643707090000|2022-02-01 09:18:10|1241.8|1241.6|1241.8|1241.4|1242.2|1241.8|1241.8|1241.4|2003
1643707100000|2022-02-01 09:18:20|1242|1241.2|1241.2|1240.6|1242|1241.2|1241|1240.6|3235
1643707110000|2022-02-01 09:18:30|1241.4|1240.8|1241.2|1240.6|1241.4|1240.8|1241|1240.6|1194
1643707120000|2022-02-01 09:18:40|1241.4|1240.8|1241|1240.6|1241.4|1240.8|1240.8|1240.2|270
1643707130000|2022-02-01 09:18:50|1240.8||1240.8||1240.8||1240.8||0
1643707140000|2022-02-01 09:19:00|1241|1240.8|1240.2|1239.6|1241.2|1240.8|1240|1239.4|2498
1643707150000|2022-02-01 09:19:10|1240.4|1239.8|1240.4|1239.8|1240.6|1240.2|1240.4|1239.8|3074
1643707160000|2022-02-01 09:19:20|1240.2|1239.6|1239.8|1239.4|1240.4|1239.6|1239.8|1239.2|612
1643707170000|2022-02-01 09:19:30|1240|1239.6|1239.4|1238.8|1240|1239.6|1239.4|1238.6|1454
1643707180000|2022-02-01 09:19:40|1239.6|1239|1239.6|1239.2|1239.6|1239.2|1239.6|1238.8|0
1643707190000|2022-02-01 09:19:50|1239.8|1239.4|1240.6|1240|1240.6|1240|1239.8|1239.4|1345
1643707200000|2022-02-01 09:20:00|1240.4|1240.2|1240.2|1239.6|1240.8|1240.2|1240.2|1239.6|1230
1643707210000|2022-02-01 09:20:10|1240.4|1239.8|1239.4|1239|1240.4|1240|1239.4|1239|2120
1643707220000|2022-02-01 09:20:20|1239.2|1238.8|1239.2|1238.8|1239.2|1238.8|1239|1238.4|334
1643707230000|2022-02-01 09:20:30|1239|1238.6|1239.2|1238.6|1239.2|1238.8|1239|1238.4|4592
1643707240000|2022-02-01 09:20:40|1239|1238.8|1239.4|1238.8|1239.4|1239|1239|1238.8|1822
1643707250000|2022-02-01 09:20:50|1239.6|1239|1239.8|1239.4|1240|1239.4|1239.6|1239|1111
1643707260000|2022-02-01 09:21:00|1239.6|1239.2|1239.8|1239.2|1239.8|1239.4|1239.6|1239.2|922
1643707270000|2022-02-01 09:21:10|1239.6|1239|1239.4|1238.8|1239.6|1239|1239.2|1238.6|1762
1643707280000|2022-02-01 09:21:20|1239.2|1238.6|1239.2|1238.8|1239.4|1239|1239.2|1238.6|1466
1643707290000|2022-02-01 09:21:30|1239|1239|1239.8|1239.4|1239.8|1239.4|1238.8|1238.2|18652
1643707300000|2022-02-01 09:21:40|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.4|1239|4453
1643707310000|2022-02-01 09:21:50|1239.4|1239|1240.2|1239.6|1240.4|1240|1239.2|1238.8|6160
1643707320000|2022-02-01 09:22:00|1240|1239.4|1239.8|1239.2|1240.2|1239.8|1239.4|1238.8|9278
1643707330000|2022-02-01 09:22:10|1239.6|1239.4|1240|1239.4|1240|1239.4|1239.6|1239.2|0
1643707340000|2022-02-01 09:22:20|1240.2|1239.6|1240.6|1240|1240.6|1240|1240|1239.6|0
1643707350000|2022-02-01 09:22:30|1240.4|1239.8|1239.6|1239|1240.4|1240|1239.4|1238.8|922
1643707360000|2022-02-01 09:22:40|1239.8|1239.2|1239.4|1239|1239.8|1239.2|1239.2|1238.8|3431
1643707370000|2022-02-01 09:22:50|1239.6|1239.2|1239.4|1239|1239.6|1239.2|1239.2|1238.8|3607
1643707380000|2022-02-01 09:23:00|1239.2|1238.8|1239.2|1238.8|1239.2|1239|1238.8|1238.2|12464
1643707390000|2022-02-01 09:23:10|1239|1238.6|1239|1238.6|1239|1238.6|1239|1238.4|1648
1643707400000|2022-02-01 09:23:20|1239.2|1238.4|1238.6|1238.2|1239.4|1238.8|1238.6|1238.2|3704
1643707410000|2022-02-01 09:23:30|1238.8|1238.6|1238.4|1237.8|1239|1238.6|1238.4|1237.8|9
1643707420000|2022-02-01 09:23:40|1238.2|1238|1238.8|1238.4|1238.8|1238.4|1237.8|1237.6|6176
1643707430000|2022-02-01 09:23:50|1238.6|1238.2|1237.4|1237|1238.6|1238.2|1237.4|1236.8|3001
1643707440000|2022-02-01 09:24:00|1237.2|1236.8|1237.2|1236.6|1237.2|1237|1237.2|1236.6|0
1643707450000|2022-02-01 09:24:10||1236.8||1236.6||1236.8||1236.6|0
1643707460000|2022-02-01 09:24:20|1237||1236.8||1237||1236.8||640
1643707470000|2022-02-01 09:24:30|1236.6|1236.4|1237.4|1237|1237.6|1237|1236.6|1236.2|5690
1643707480000|2022-02-01 09:24:40|1237.6|1237.2|1238.2|1237.6|1238.2|1237.6|1237.6|1237.2|0
1643707490000|2022-02-01 09:24:50|1238|1237.8|1237.8|1237.6|1238.2|1237.8|1237.8|1237.6|288
1643707500000|2022-02-01 09:25:00|1238|1237.4|1237.8|1237.2|1238|1237.4|1237.4|1236.8|2732
1643707510000|2022-02-01 09:25:10|1238|1237.4|1238.2|1237.6|1238.2|1237.8|1238|1237.4|291
1643707520000|2022-02-01 09:25:20|1238.4|1237.8|1238.2|1237.8|1238.4|1238|1238|1237.6|4796
1643707530000|2022-02-01 09:25:30|1238.4|1238|1239|1238.4|1239|1238.6|1238.2|1237.8|11760
1643707540000|2022-02-01 09:25:40|1238.8|1238.2|1238.4|1238|1238.8|1238.4|1238.4|1238|1000
1643707550000|2022-02-01 09:25:50|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|1238.2|1237.8|3442
1643707560000|2022-02-01 09:26:00|1238|1237.6|1238.2|1238|1238.2|1238|1238|1237.4|3189
1643707570000|2022-02-01 09:26:10|1238.4|1237.8|1238.2|1237.8|1238.4|1238.2|1238.2|1237.8|18341
1643707580000|2022-02-01 09:26:20|1237.8|1237.6|1238|1237.6|1238.2|1237.8|1237.8|1237.6|1494
1643707590000|2022-02-01 09:26:30|1237.8|1237.4|1237.8|1237.4|1238|1237.4|1237.6|1237.2|4041
1643707600000|2022-02-01 09:26:40|1238|1237.6|1238.8|1238.2|1239|1238.4|1237.8|1237.6|0
1643707610000|2022-02-01 09:26:50|1239|1238.4|1239|1238.6|1239.2|1238.8|1239|1238.4|1982
1643707620000|2022-02-01 09:27:00|1239.2|1238.8|1239.2|1238.6|1239.2|1238.8|1239|1238.6|0
1643707630000|2022-02-01 09:27:10|1239|1238.8|1240|1239.4|1240|1239.6|1239|1238.6|1186
1643707640000|2022-02-01 09:27:20|1239.8|1239.2|1239.8|1239.2|1239.8|1239.4|1239.4|1239|3596
1643707650000|2022-02-01 09:27:30|1240|1239.4|1240.2|1239.8|1240.4|1240|1239.8|1239.4|442
1643707660000|2022-02-01 09:27:40|1240|1239.6|1239.4|1239|1240|1239.6|1239.4|1239|1527
1643707670000|2022-02-01 09:27:50|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1239.6|1239.2|1500
1643707680000|2022-02-01 09:28:00|1239.4|1239|1239.4|1239|1239.4|1239.2|1239.2|1239|1880
1643707700000|2022-02-01 09:28:20|1239.6|1239.2|1239.2|1238.6|1240|1239.6|1239|1238.4|5625
1643707710000|2022-02-01 09:28:30|1239|1238.4|1238.2|1237.8|1239|1238.4|1238.2|1237.6|0
1643707720000|2022-02-01 09:28:40|1238|1237.6|1237.8|1237.2|1238.2|1237.6|1237.2|1236.8|2626
1643707730000|2022-02-01 09:28:50|1237.6|1237|1237.6|1237.2|1237.8|1237.4|1237.6|1237|550
1643707740000|2022-02-01 09:29:00|1237.8|1237.4|1237.6|1237|1237.8|1237.4|1237.6|1237|0
1643707750000|2022-02-01 09:29:10|1237.4|1236.8|1237|1236.6|1237.4|1236.8|1236.8|1236.4|3572
1643707760000|2022-02-01 09:29:20|1236.8|1236.2|1236.4|1236|1236.8|1236.4|1236.4|1236|3025
1643707770000|2022-02-01 09:29:30|1236.6|1236.2|1236|1235.6|1236.6|1236.2|1236|1235.4|2446
1643707780000|2022-02-01 09:29:40|1235.8|1235.4|1235.6|1235|1235.8|1235.4|1235.6|1234.8|0
1643707790000|2022-02-01 09:29:50|1235.8|1235.2|1235.8|1235.2|1235.8|1235.4|1235.8|1235|0
1643707800000|2022-02-01 09:30:00|1235.6|1235|1235.6|1234.8|1235.6|1235.2|1235|1234.4|2943
1643707810000|2022-02-01 09:30:10|1235|1235|1234.6|1234|1235.8|1235.4|1234.6|1234|2879
1643707820000|2022-02-01 09:30:20|1234.8|1234.2|1234.8|1234.2|1235|1234.4|1234.6|1234.2|9
1643707830000|2022-02-01 09:30:30|1235|1234.4|1235.6|1235.2|1235.6|1235.2|1235|1234.4|1082
1643707840000|2022-02-01 09:30:40|1235.8|1235.4|1236|1235.6|1236|1235.6|1235.8|1235.4|0
1643707850000|2022-02-01 09:30:50|1236.2|1235.8|1236.4|1236|1236.6|1236|1236.2|1235.8|0
1643707860000|2022-02-01 09:31:00|1236.2|1235.8|1235.6|1235.2|1236.2|1235.8|1235.4|1234.8|2531
1643707870000|2022-02-01 09:31:10|1235.4|1235|1236.4|1235.8|1236.6|1236|1235.4|1235|2240
1643707880000|2022-02-01 09:31:20|1236.2|1235.6|1236.4|1235.6|1236.4|1235.8|1236|1235.4|0
1643707890000|2022-02-01 09:31:30|1236.2|1235.8|1236.4|1235.8|1237|1236.4|1236.2|1235.8|2878
1643707900000|2022-02-01 09:31:40|1236.6|1236|1236.2|1235.8|1236.6|1236.2|1236|1235.4|1400
1643707910000|2022-02-01 09:31:50|1236|1235.6|1236.2|1235.8|1236.4|1236|1236|1235.4|4000
1643707920000|2022-02-01 09:32:00|1236|1235.6|1236.2|1235.8|1236.2|1236|1235.8|1235.4|1939
1643707930000|2022-02-01 09:32:10|1236|1235.6|1236.2|1235.6|1236.2|1235.8|1236|1235.4|1210
1643707940000|2022-02-01 09:32:20|1236|1235.4|1236|1235.6|1236.2|1235.8|1236|1235.4|0
1643707950000|2022-02-01 09:32:30|1235.8|1235.8|1235.4|1235|1235.8|1235.8|1235.2|1234.8|16307
1643707960000|2022-02-01 09:32:40|1235.2|1235.2|1235.2|1234.8|1235.2|1235.2|1235.2|1234.8|1356
1643707970000|2022-02-01 09:32:50|1235.4|1235|1235.4|1234.8|1235.8|1235.2|1235.2|1234.8|1912
1643707980000|2022-02-01 09:33:00|1235.2|1235|1235.2|1234.8|1235.8|1235.2|1235.2|1234.8|0
1643707990000|2022-02-01 09:33:10|1235.4|1235|1235.2|1234.8|1235.4|1235|1235|1234.8|0
1643708000000|2022-02-01 09:33:20|1235|1235|1234.8|1234.4|1235|1235|1234.8|1234.4|5999
1643708010000|2022-02-01 09:33:30|1235|1234.6|1235.2|1234.6|1235.4|1235|1234.8|1234.4|3639
1643708020000|2022-02-01 09:33:40|1235|1234.8|1235.6|1235|1235.6|1235.2|1235|1234.6|1094
1643708030000|2022-02-01 09:33:50|1235.8|1235.4|1235.8|1235.2|1235.8|1235.4|1235.6|1235|0
1643708040000|2022-02-01 09:34:00|1235.6|1235.4|1235.6|1235|1235.8|1235.4|1235.6|1235|0
1643708050000|2022-02-01 09:34:10|1235.2|1235.2|1235.6|1234.8|1235.6|1235.2|1235.2|1234.6|4067
1643708060000|2022-02-01 09:34:20|1235.4|1235|1235.6|1235.2|1235.8|1235.2|1235.2|1234.8|3
1643708070000|2022-02-01 09:34:30|1235.8|1235|1235.6|1235|1236|1235.4|1235.4|1235|1157
1643708080000|2022-02-01 09:34:40|1235.4|1234.8|1235.6|1235.2|1235.8|1235.2|1235.4|1234.8|0
1643708090000|2022-02-01 09:34:50|1235.4|1235|1235.2|1234.8|1235.4|1235|1235.2|1234.8|2567
1643708100000|2022-02-01 09:35:00|1235|1234.6|1234.4|1234|1235.2|1234.6|1234.4|1234|3928
1643708110000|2022-02-01 09:35:10|1234.2|1234.2|1234.6|1234.2|1234.6|1234.2|1234.2|1234.2|1628
1643708120000|2022-02-01 09:35:20|1234.8|1234.4|1235.2|1234.8|1235.2|1234.8|1234.8|1234.4|1347
1643708130000|2022-02-01 09:35:30|1235.4|1235|1235.6|1235.2|1235.8|1235.2|1235.2|1235|2329
1643708140000|2022-02-01 09:35:40|1235.4|1235|1235.6|1235|1235.6|1235.2|1235.4|1235|1151
1643708150000|2022-02-01 09:35:50|1235.4|1234.8|1235.8|1235.2|1235.8|1235.2|1235|1234.6|1727
1643708160000|2022-02-01 09:36:00|1235.6|1235.4|1236|1235.4|1236.2|1235.6|1235.6|1235.2|542
1643708170000|2022-02-01 09:36:10|1236.2|1235.6|1236.2|1235.6|1236.6|1236.2|1236|1235.6|5000
1643708180000|2022-02-01 09:36:20|1236|1235.8|1236.2|1235.8|1236.2|1235.8|1236|1235.8|20
1643708190000|2022-02-01 09:36:30|1236.4|1236|1236.4|1235.8|1236.4|1236|1236.2|1235.8|0
1643708200000|2022-02-01 09:36:40|1236.6|1236|1236.2|1235.8|1236.6|1236|1236.2|1235.8|0
1643708210000|2022-02-01 09:36:50|1236|1235.6|1236|1235.6|1236|1235.6|1235.8|1235.4|785
1643708220000|2022-02-01 09:37:00|1235.8|1235.4|1236|1235.6|1236|1235.6|1235.8|1235.4|0
1643708230000|2022-02-01 09:37:10|1236.2|1236|1236|1235.6|1236.6|1236|1236|1235.6|5903
1643708240000|2022-02-01 09:37:20|1236.2|1235.4|1235.8|1235.2|1236.2|1235.4|1235.6|1235|5952
1643708250000|2022-02-01 09:37:30|1236|1235.4|1236|1235.6|1236.2|1236|1235.8|1235.2|4962
1643708260000|2022-02-01 09:37:40|1235.8|1235.8|1237.4|1237|1237.4|1237|1235.8|1235.4|25506
1643708270000|2022-02-01 09:37:50|1237.6|1236.8|1238.2|1237.8|1238.4|1237.8|1237.4|1236.8|623
1643708280000|2022-02-01 09:38:00|1238.4|1237.6|1238|1237.4|1238.6|1238|1237.8|1237.4|3332
1643708290000|2022-02-01 09:38:10|1237.8|1237.2|1237|1236.6|1237.8|1237.2|1237|1236.6|0
1643708300000|2022-02-01 09:38:20|1237.2|1236.8|1237.2|1236.8|1237.6|1237|1237|1236.8|2707
1643708310000|2022-02-01 09:38:30||1236.6||1236.8||1236.8||1236.6|0
1643708320000|2022-02-01 09:38:40|1237|1236.6|1237.2|1236.8|1237.2|1236.8|1237|1236.6|0
1643708330000|2022-02-01 09:38:50|1237|1237|1236.8|1236.2|1237.2|1237|1236.8|1236.2|6332
1643708340000|2022-02-01 09:39:00|1236.6|1236|1237.2|1236.8|1237.2|1237|1236.6|1236|1404
1643708350000|2022-02-01 09:39:10|1237.4|1237|1238.2|1237.6|1238.2|1237.6|1237.4|1237|703
1643708360000|2022-02-01 09:39:20|1238.4|1237.8|1238.4|1237.8|1238.4|1237.8|1238.4|1237.8|0
1643708370000|2022-02-01 09:39:30|1238.6|1238|1238|1237.4|1238.6|1238.2|1237.6|1237.2|4808
1643708380000|2022-02-01 09:39:40|1237.8|1237.2|1237.6|1237.2|1238.2|1237.8|1237.6|1237.2|4041
1643708390000|2022-02-01 09:39:50|1237.8|1237.4|1238.2|1237.4|1238.2|1237.6|1237.6|1237|2432
1643708400000|2022-02-01 09:40:00|1238|1237.2|1237.4|1236.8|1238|1237.2|1237.2|1236.8|1061
1643708410000|2022-02-01 09:40:10|1237.2|1236.6|1237.4|1236.8|1237.4|1237|1237|1236.6|1044
1643708420000|2022-02-01 09:40:20|1237.6|1237|1237.8|1237.4|1237.8|1237.4|1237.6|1237|0
1643708430000|2022-02-01 09:40:30|1237.6|1237.2|1237.6|1237|1237.8|1237.2|1237.6|1237|0
1643708440000|2022-02-01 09:40:40|1237.8||1237.6||1237.8||1237.6||0
1643708450000|2022-02-01 09:40:50|1237.4|1236.8|1237.6|1237|1237.6|1237.2|1237|1236.6|1150
1643708460000|2022-02-01 09:41:00|1237.8|1237.2|1237.8|1237.4|1237.8|1237.4|1237.8|1237.2|0
1643708480000|2022-02-01 09:41:20|1237.6|1237.2|1237.8|1237.2|1237.8|1237.4|1237.4|1237.2|2775
1643708490000|2022-02-01 09:41:30|1237.4|1237.4|1237.8|1237.2|1237.8|1237.4|1237.4|1237.2|0
1643708500000|2022-02-01 09:41:40|1237.6|1237.4|1237.8|1237.2|1237.8|1237.4|1237.4|1237|1802
1643708510000|2022-02-01 09:41:50|1237.6|1237.4|1237.8|1237.4|1237.8|1237.6|1237.6|1237.2|5
1643708520000|2022-02-01 09:42:00|1238|1237.6|1238.4|1237.8|1238.4|1238|1238|1237.4|948
1643708530000|2022-02-01 09:42:10|1238.6|1238|1238.6|1238.2|1238.8|1238.4|1238.4|1238|0
1643708540000|2022-02-01 09:42:20|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|1238.8|1238.4|412
1643708550000|2022-02-01 09:42:30|1239|1238.2|1238.8|1238.2|1239|1238.2|1238.4|1238|4016
1643708560000|2022-02-01 09:42:40|1238.6|1238|1238.8|1238.2|1238.8|1238.2|1238.6|1238|0
1643708570000|2022-02-01 09:42:50|1239|1238.6|1239|1238.6|1239|1238.6|1238.6|1238.2|500
1643708580000|2022-02-01 09:43:00|1238.8|1238.4|1238.8|1238.2|1239|1238.4|1238.8|1238.2|1600
1643708590000|2022-02-01 09:43:10|1238.6|1238.4|1238.6|1238.2|1238.6|1238.4|1238.4|1238.2|7620
1643708600000|2022-02-01 09:43:20|1238.8|1238.4|1238.4|1238.2|1239|1238.4|1238.2|1237.8|5759
1643708610000|2022-02-01 09:43:30|1238.6|1238.4|1238.6|1238.2|1238.6|1238.4|1238.6|1238.2|164
1643708620000|2022-02-01 09:43:40|1238.4|1238|1237.8|1237.4|1238.4|1238|1237.6|1237.2|29149
1643708630000|2022-02-01 09:43:50|1237.6|1237.2|1237.2|1236.6|1237.8|1237.4|1237|1236.4|11841
1643708640000|2022-02-01 09:44:00|1237|1236.4|1237|1236.6|1237|1236.6|1236.4|1236.2|20336
1643708650000|2022-02-01 09:44:10|1237.2|1236.8|1237.2|1236.6|1237.2|1236.8|1237.2|1236.6|0
1643708660000|2022-02-01 09:44:20|1237|1236.8|1237.2|1236.6|1237.6|1237.2|1236.8|1236.6|15943
1643708670000|2022-02-01 09:44:30|1237|1236.8|1237.6|1237.2|1237.6|1237.2|1237|1236.6|0
1643708680000|2022-02-01 09:44:40|1237.8|1237.4|1237.2|1236.8|1237.8|1237.4|1237.2|1236.8|7229
1643708690000|2022-02-01 09:44:50|1237|1236.6|1237.8|1237.2|1237.8|1237.4|1237|1236.6|894
1643708700000|2022-02-01 09:45:00|1238|1237.4|1238.4|1238|1238.6|1238.2|1238|1237.2|0
1643708710000|2022-02-01 09:45:10|1238.2|1238.2|1238|1237.4|1238.2|1238.2|1237.8|1237.4|8985
1643708720000|2022-02-01 09:45:20|1237.8|1237.2|1237.6|1237.2|1237.8|1237.4|1237.2|1237|3711
1643708730000|2022-02-01 09:45:30|1237.8||1237.8||1237.8||1237.8||0
1643708740000|2022-02-01 09:45:40|1238|1237.4|1238|1237.4|1238.2|1237.6|1237.8|1237.2|0
1643708750000|2022-02-01 09:45:50|1237.8|1237.6|1237.8|1237.4|1238.2|1237.6|1237.8|1237.4|0
1643708760000|2022-02-01 09:46:00|1237.6|1237.2|1237.6|1237.2|1237.6|1237.4|1237.4|1237|2668
1643708770000|2022-02-01 09:46:10|1237.4|1237|1237.6|1237.2|1237.6|1237.2|1237.4|1236.8|1844
1643708780000|2022-02-01 09:46:20|1237.8|1237.4|1237.2|1236.8|1237.8|1237.4|1237|1236.6|6098
1643708790000|2022-02-01 09:46:30|1237.4|1237|1237.4|1236.8|1237.6|1237|1237.4|1236.8|0
1643708800000|2022-02-01 09:46:40|1237.2|1236.6|1237|1236.6|1237.2|1236.6|1237|1236.6|1449
1643708810000|2022-02-01 09:46:50|1237.2|1236.8|1237.8|1237.4|1237.8|1237.4|1237.2|1236.8|2000
1643708820000|2022-02-01 09:47:00|1237.6|1237.2|1237.2|1236.8|1237.6|1237.2|1237|1236.6|9135
1643708830000|2022-02-01 09:47:10|1237|1236.6|1237.4|1236.8|1237.6|1237|1237|1236.6|2503
1643708840000|2022-02-01 09:47:20|1237.2|1236.6|1237|1236.6|1237.2|1236.8|1236.8|1236.2|5858
1643708850000|2022-02-01 09:47:30|1236.8|1236.4|1236.6|1236.2|1236.8|1236.4|1236.6|1236|8743
1643708860000|2022-02-01 09:47:40|1236.8|1236.4|1237|1236.6|1237.2|1236.6|1236.6|1236.4|0
1643708870000|2022-02-01 09:47:50|1237.2|1236.8|1237.2|1236.8|1237.4|1236.8|1237|1236.6|500
1643708880000|2022-02-01 09:48:00|1237|1236.6|1236.8|1236.4|1237.4|1236.8|1236.8|1236.4|6568
1643708890000|2022-02-01 09:48:10|1237|1236.6|1237|1236.6|1237|1236.8|1237|1236.4|1200
1643708900000|2022-02-01 09:48:20|1237.2|1236.8|1237.6|1237|1238|1237.8|1237.2|1236.6|13874
1643708910000|2022-02-01 09:48:30|1237.4|1237.2|1237.8|1237.4|1237.8|1237.4|1237.2|1237|0
1643708920000|2022-02-01 09:48:40|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1237.2|1237|923
1643708930000|2022-02-01 09:48:50|1237.4|1237|1237.2|1236.6|1237.4|1237.2|1237|1236.6|3757
1643708940000|2022-02-01 09:49:00|1237|1236.4|1236.8|1236.4|1237|1236.6|1236.8|1236.4|0
1643708950000|2022-02-01 09:49:10|1237|1236.6|1236.8|1236.4|1237.4|1237|1236.8|1236.4|7240
1643708960000|2022-02-01 09:49:20|1237|1236.6|1237.2|1236.6|1237.2|1236.8|1236.8|1236.4|0
1643708970000|2022-02-01 09:49:30|1237|1236.4|1237.2|1236.6|1237.2|1236.8|1237|1236.4|0
1643708980000|2022-02-01 09:49:40|1237|1236.8|1237.2|1236.8|1237.4|1237|1237|1236.6|500
1643708990000|2022-02-01 09:49:50|1237.4|1237|1237|1236.6|1237.6|1237|1237|1236.6|1712
1643709000000|2022-02-01 09:50:00|1236.8|1236.4|1237|1236.6|1237|1236.8|1236.8|1236.4|185
1643709010000|2022-02-01 09:50:10|1236.8|1236.4|1236.6|1236.4|1237|1236.8|1236.4|1236|12331
1643709020000|2022-02-01 09:50:20|1236.8|1236.6|1237.2|1236.8|1237.2|1236.8|1236.6|1236.4|9015
1643709030000|2022-02-01 09:50:30|1237|1236.6|1237|1236.6|1237.2|1236.8|1236.8|1236.4|8680
1643709040000|2022-02-01 09:50:40|1237.2|1236.8|1237.4|1237|1237.4|1237|1237.2|1236.6|1898
1643709050000|2022-02-01 09:50:50|1237.6|1236.8|1237.8|1237.2|1237.8|1237.4|1237.4|1236.8|984
1643709060000|2022-02-01 09:51:00|1238|1237.4|1238|1237.6|1238.2|1237.6|1237.8|1237.4|0
1643709070000|2022-02-01 09:51:10|1238.2|1237.8|1237.8|1237.4|1238.4|1238|1237.6|1237.4|7361
1643709080000|2022-02-01 09:51:20|1238|1237.6|1238.2|1237.6|1238.2|1237.8|1237.8|1237.4|2396
1643709090000|2022-02-01 09:51:30|1238.4|1237.8|1239.4|1239|1239.6|1239.2|1238.2|1237.8|11860
1643709100000|2022-02-01 09:51:40|1239.6|1238.8|1239.8|1239.4|1240|1239.6|1239.4|1238.8|9075
1643709110000|2022-02-01 09:51:50|1240|1239.6|1240|1239.4|1240.6|1240|1240|1239.4|12158
1643709120000|2022-02-01 09:52:00|1239.8|1239.6|1239.2|1238.6|1239.8|1239.6|1239.2|1238.6|2283
1643709130000|2022-02-01 09:52:10|1239|1238.4|1239.2|1238.6|1239.2|1238.6|1238.6|1238.2|378
1643709140000|2022-02-01 09:52:20|1239|1238.4|1239|1238.4|1239.2|1238.6|1238.8|1238.2|3882
1643709150000|2022-02-01 09:52:30|1238.8|1238.6|1239.2|1238.8|1239.2|1239|1238.8|1238.4|9839
1643709160000|2022-02-01 09:52:40|1239.4|1239|1239.8|1239.4|1240|1239.4|1239.4|1238.8|0
1643709170000|2022-02-01 09:52:50|1239.6|1239.2|1240|1239.4|1240|1239.4|1239.4|1239|5264
1643709180000|2022-02-01 09:53:00|1239.8|1239.2|1239|1238.6|1239.8|1239.2|1239|1238.6|5538
1643709190000|2022-02-01 09:53:10|1239.2|1238.4|1239|1238.6|1239.2|1238.8|1239|1238.4|300
1643709200000|2022-02-01 09:53:20||1238.8||1238.6||1238.8||1238.6|0
1643709210000|2022-02-01 09:53:30|1239.4|1238.8|1239.6|1239.2|1239.8|1239.2|1239.2|1238.6|1055
1643709220000|2022-02-01 09:53:40|1239.4|1239.4|1240|1239.4|1240|1239.6|1239.4|1239.4|118
1643709230000|2022-02-01 09:53:50|1239.8|1239.6|1240|1239.6|1240|1239.6|1239.8|1239.4|353
1643709240000|2022-02-01 09:54:00|1239.8|1239.4|1239.6|1239.2|1239.8|1239.6|1239.4|1239|4677
1643709250000|2022-02-01 09:54:10|1239.4|1239|1239.6|1239.4|1239.6|1239.4|1239.4|1239|0
1643709260000|2022-02-01 09:54:20|1239.4|1239.2|1239.4|1238.8|1239.6|1239.4|1239.2|1238.6|5682
1643709270000|2022-02-01 09:54:30|1239.2|1239|1239.4|1238.8|1239.4|1239.2|1239.2|1238.8|500
1643709280000|2022-02-01 09:54:40|1239.6|1239.2|1239.4|1239.2|1239.6|1239.2|1239.4|1239|1078
1643709290000|2022-02-01 09:54:50|1239.2|1239|1238.8|1238.2|1239.2|1239|1238.6|1238|0
1643709300000|2022-02-01 09:55:00|1238.6|1238.4|1239.2|1238.8|1239.4|1238.8|1238.6|1238.4|0
1643709310000|2022-02-01 09:55:10|1239.4|1239|1239.4|1239|1239.6|1239.2|1239.4|1239|1825
1643709320000|2022-02-01 09:55:20|1239.2|1238.8|1239.8|1239.2|1239.8|1239.4|1239.2|1238.8|700
1643709330000|2022-02-01 09:55:30|1239.6|1239|1239|1238.4|1239.6|1239|1239|1238.4|500
1643709340000|2022-02-01 09:55:40|1239.2|1238.6|1238.6|1238.2|1239.2|1238.8|1238|1237.6|31083
1643709350000|2022-02-01 09:55:50|1238.8|1238.6|1239|1238.6|1239|1238.6|1238.6|1238.4|0
1643709360000|2022-02-01 09:56:00|1238.8|1238.2|1238.6|1238.2|1239|1238.6|1238.6|1238.2|7225
1643709370000|2022-02-01 09:56:10|1238.4|1238|1238.4|1238|1238.6|1238.2|1238.2|1237.6|1500
1643709380000|2022-02-01 09:56:20|1238.2|1237.8|1238.2|1237.6|1238.4|1238|1237.8|1237.2|24404
1643709390000|2022-02-01 09:56:30|1238|1237.4|1238.2|1237.6|1238.2|1237.6|1237.6|1237.2|520
1643709400000|2022-02-01 09:56:40|1238|1237.8|1238.6|1238|1238.6|1238|1238|1237.6|867
1643709410000|2022-02-01 09:56:50|1238.8|1238.2|1238.8|1238.2|1238.8|1238.4|1238.6|1238|1280
1643709420000|2022-02-01 09:57:00|1239|1238.6|1238.8|1238.2|1239|1238.6|1238.6|1238.2|1171
1643709430000|2022-02-01 09:57:10||1238.4||1238.4||1238.4||1238.2|0
1643709440000|2022-02-01 09:57:20|1238.6|1238.2|1238.6|1238.2|1238.8|1238.4|1238.4|1238.2|6805
1643709450000|2022-02-01 09:57:30|1238.8|1238.4|1239.2|1238.6|1239.2|1238.6|1238.8|1238.4|7751
1643709460000|2022-02-01 09:57:40|1239||1239.2||1239.2||1239||2
1643709470000|2022-02-01 09:57:50|1239.4|1238.8|1239.4|1239|1239.4|1239|1239.4|1238.8|0
1643709490000|2022-02-01 09:58:10|1239.6|1239.2|1239.8|1239.4|1240|1239.4|1239.4|1239.2|1249
1643709500000|2022-02-01 09:58:20|1240|1239.6|1239.8|1239.4|1240|1239.6|1239.6|1239.2|3397
1643709510000|2022-02-01 09:58:30|1240||1239.8||1240||1239.8||0
1643709520000|2022-02-01 09:58:40|1240|1239.6|1239.4|1239|1240|1239.6|1239.4|1239|4911
1643709530000|2022-02-01 09:58:50|1239.6|1239.2|1240|1239.4|1240|1239.6|1239.6|1239.2|3
1643709540000|2022-02-01 09:59:00|1239.8|1239.6|1240|1239.6|1240|1239.8|1239.8|1239.6|1111
1643709550000|2022-02-01 09:59:10|1239.8|1239.4|1239.4|1239|1239.8|1239.6|1239.2|1239|2826
1643709560000|2022-02-01 09:59:20|1239.6|1239.2|1239.6|1239.2|1239.8|1239.4|1239.6|1239.2|1212
1643709570000|2022-02-01 09:59:30||1239.4||1239.2||1239.4||1239.2|0
1643709580000|2022-02-01 09:59:40|1239.8|1239.4|1240|1239.6|1240|1239.6|1239.8|1239.2|550
1643709590000|2022-02-01 09:59:50|1239.8|1239.4|1239.8|1239.4|1240|1239.4|1239.6|1239.2|0
1643709600000|2022-02-01 10:00:00|1239.6|1239.2|1240.2|1239.8|1240.2|1239.8|1239.6|1239.2|5522
1643709610000|2022-02-01 10:00:10|1240.4|1240|1240.4|1240|1240.4|1240|1240.4|1239.8|0
1643709620000|2022-02-01 10:00:20|1240.2|1240.2|1240.8|1240.4|1240.8|1240.4|1240.2|1240|2087
1643709630000|2022-02-01 10:00:30|1240.6|1240.2|1240.6|1240.2|1240.8|1240.2|1240.6|1240.2|999
1643709640000|2022-02-01 10:00:40|1240.4|1240|1240.6|1240.2|1240.6|1240.2|1240.4|1240|2146
1643709650000|2022-02-01 10:00:50|1240.8|1240.4|1241.2|1240.6|1241.4|1241|1240.8|1240.4|7433
1643709660000|2022-02-01 10:01:00|1241||1241||1241||1241||0
1643709680000|2022-02-01 10:01:20|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|1241.2|1240.8|97
1643709690000|2022-02-01 10:01:30|1241.4|1241|1241.6|1241.2|1241.6|1241.4|1241.4|1241|0
1643709700000|2022-02-01 10:01:40|1241.8|1241.4|1242.2|1241.6|1242.2|1241.6|1241.8|1241.4|2337
1643709710000|2022-02-01 10:01:50|1242.4|1242|1242.2|1241.8|1242.4|1242|1242.2|1241.8|6023
1643709720000|2022-02-01 10:02:00|1242|1241.6|1241.8|1241.4|1242.2|1241.6|1241.8|1241.4|2652
1643709730000|2022-02-01 10:02:10|1241.6|1241.2|1241.2|1240.8|1241.6|1241.2|1241|1240.6|2668
1643709740000|2022-02-01 10:02:20|1241|1240.6|1241.4|1241|1241.6|1241|1240.8|1240.4|2964
1643709750000|2022-02-01 10:02:30|1241.6|1240.8|1241.2|1240.6|1241.6|1241|1241|1240.4|3141
1643709760000|2022-02-01 10:02:40|1241.4|1240.8|1241.8|1241.4|1241.8|1241.4|1241.4|1240.8|0
1643709770000|2022-02-01 10:02:50|1241.6|1241.2|1242|1241.4|1242|1241.6|1241.6|1241.2|1113
1643709780000|2022-02-01 10:03:00|1242.2|1241.6|1242.4|1241.8|1242.4|1242|1242|1241.6|1467
1643709790000|2022-02-01 10:03:10||1242||1242||1242||1242|446
1643709800000|2022-02-01 10:03:20|1242.6|1242.4|1243|1242.6|1243|1242.6|1242.6|1242.4|14877
1643709810000|2022-02-01 10:03:30|1242.8|1242.8|1243|1242.4|1243|1242.8|1242.8|1242.4|27108
1643709820000|2022-02-01 10:03:40|1242.8|1242.6|1242.6|1242.2|1242.8|1242.6|1242.6|1242.2|13787
1643709830000|2022-02-01 10:03:50|1242.8|1242.4|1243|1242.4|1243|1242.4|1242.8|1242.4|256
1643709850000|2022-02-01 10:04:10|1243.2|1242.6|1243.8|1243.4|1243.8|1243.4|1243.2|1242.6|46356
1643709860000|2022-02-01 10:04:20|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.8|1243.4|7220
1643709870000|2022-02-01 10:04:30|1244|1243.6|1243.8|1243.2|1244|1243.8|1243.8|1243.2|3418
1643709880000|2022-02-01 10:04:40|1243.6|1243.4|1243.6|1243.2|1243.6|1243.4|1243.6|1243.2|500
1643709890000|2022-02-01 10:04:50||1243.4||1243.2||1243.4||1243.2|0
1643709900000|2022-02-01 10:05:00|1243.8|1243.4|1243|1242.4|1244|1243.4|1243|1242.4|51669
1643709910000|2022-02-01 10:05:10|1243.2|1242.6|1242.4|1241.8|1243.2|1242.6|1242|1241.6|6278
1643709920000|2022-02-01 10:05:20|1242.2|1242|1242.8|1242.2|1242.8|1242.2|1242.2|1242|106
1643709930000|2022-02-01 10:05:30|1242.6|1241.8|1243.4|1243|1243.4|1243|1242|1241.6|31209
1643709940000|2022-02-01 10:05:40|1243.2|1242.8|1244|1243.6|1244|1243.6|1243|1242.8|28706
1643709950000|2022-02-01 10:05:50|1243.8|1243.4|1244|1243.6|1244|1243.6|1243.8|1243.4|3324
1643709960000|2022-02-01 10:06:00|1243.8|1243.4|1244|1243.4|1244|1243.6|1243.8|1243.4|68
1643709970000|2022-02-01 10:06:10|1243.8|1243.6|1244|1243.6|1244|1243.6|1243.8|1243.4|0
1643709980000|2022-02-01 10:06:20|1243.8|1243.4|1244|1243.6|1244|1243.6|1243.6|1243.2|900
1643709990000|2022-02-01 10:06:30|1243.8|1243.4|1243.8|1243.4|1244|1243.6|1243.8|1243.2|0
1643710000000|2022-02-01 10:06:40|1243.6|1243.2|1243.4|1242.8|1243.6|1243.2|1243.2|1242.8|6
1643710010000|2022-02-01 10:06:50|1243.2|1243|1243.4|1243|1243.8|1243.4|1243.2|1243|2708
1643710020000|2022-02-01 10:07:00|1243.6|1243.2|1243.6|1243.2|1243.8|1243.4|1243.4|1243.2|2329
1643710030000|2022-02-01 10:07:10|1243.8|1243.4|1244|1243.6|1244|1243.6|1243.6|1243.4|4250
1643710040000|2022-02-01 10:07:20|1243.8|1243.8|1244|1243.4|1244|1243.8|1243.6|1243.2|6817
1643710050000|2022-02-01 10:07:30|1243.8|1243.2|1243.8|1243.4|1244|1243.6|1243.8|1243.2|2743
1643710060000|2022-02-01 10:07:40|1244|1243.6|1243.8|1243.4|1244|1243.6|1243.8|1243.2|18258
1643710070000|2022-02-01 10:07:50|1243.6|1243.2|1243.8|1243.4|1244|1243.8|1243.6|1243.2|457
1643710080000|2022-02-01 10:08:00|1243.6|1243.2|1243.8|1243.4|1243.8|1243.4|1243|1242.8|6860
1643710090000|2022-02-01 10:08:10|1243.6|1243.2|1243.2|1243|1243.6|1243.2|1243.2|1243|2220
1643710100000|2022-02-01 10:08:20|1243.4|1242.8|1243.2|1242.6|1243.4|1242.8|1243|1242.4|5000
1643710110000|2022-02-01 10:08:30|1243|1242.4|1243.4|1243|1243.4|1243|1242.6|1242.2|14813
1643710120000|2022-02-01 10:08:40|1243.2|1242.8|1243.4|1243|1243.4|1243|1243.2|1242.8|1326
1643710130000|2022-02-01 10:08:50|1243.2|1242.8|1243.4|1243|1243.6|1243.2|1243.2|1242.6|2962
1643710140000|2022-02-01 10:09:00|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.2|1242.8|3028
1643710150000|2022-02-01 10:09:10|1243.4|1243.4|1243.8|1243.4|1243.8|1243.6|1243.4|1243.4|3
1643710160000|2022-02-01 10:09:20|1244|1243.6|1244.4|1244|1244.6|1244.2|1244|1243.6|14811
1643710170000|2022-02-01 10:09:30|1244.2|1243.8|1244.4|1244|1244.4|1244|1244.2|1243.8|1302
1643710180000|2022-02-01 10:09:40|1244.2|1243.6|1243.6|1243.4|1244.2|1243.8|1243.6|1243.2|11196
1643710190000|2022-02-01 10:09:50|1243.8|1243.6|1244|1243.4|1244.2|1243.8|1243.8|1243.4|5
1643710200000|2022-02-01 10:10:00|1243.8||1244||1244||1243.8||0
1643710210000|2022-02-01 10:10:10|1243.8||1243.8||1243.8||1243.6||0
1643710220000|2022-02-01 10:10:20|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1243.4|1243|1586
1643710230000|2022-02-01 10:10:30|1243.8|1243.4|1243.8|1243.4|1244|1243.6|1243.6|1243.4|3050
1643710240000|2022-02-01 10:10:40|1243.6||1243.6||1243.8||1243.6||0
1643710250000|2022-02-01 10:10:50|1243.8|1243.6|1243.8|1243.6|1244.2|1243.8|1243.8|1243.2|7822
1643710260000|2022-02-01 10:11:00|1244|1243.8|1244.2|1244|1244.2|1244|1244|1243.8|1314
1643710270000|2022-02-01 10:11:10|1244.4|1243.8|1244.8|1244.4|1245|1244.4|1244.4|1243.8|1312
1643710280000|2022-02-01 10:11:20|1244.6|1244.2|1244.6|1244.2|1244.8|1244.2|1244.6|1244.2|136
1643710290000|2022-02-01 10:11:30|1244.4|1243.8|1244.2|1243.8|1244.4|1244|1244|1243.6|7635
1643710300000|2022-02-01 10:11:40|1244|1243.6|1244|1243.6|1244|1243.8|1243.6|1243.2|2571
1643710330000|2022-02-01 10:12:10|1243.8|1243.8|1244|1243.6|1244.2|1243.8|1243.8|1243.6|5196
1643710340000|2022-02-01 10:12:20|1244.2|1243.8|1244|1243.6|1244.2|1243.8|1243.8|1243.4|775
1643710350000|2022-02-01 10:12:30|1244.2|1243.8|1244.4|1244|1244.6|1244.2|1244|1243.6|10215
1643710360000|2022-02-01 10:12:40|1244.2|1243.8|1244.6|1244.2|1244.8|1244.2|1244.2|1243.8|4189
1643710370000|2022-02-01 10:12:50|1244.8||1244.6||1244.8||1244.6||0
1643710380000|2022-02-01 10:13:00|1244.8|1244.4|1244.6|1244.2|1244.8|1244.4|1244.6|1244.2|1461
1643710390000|2022-02-01 10:13:10|1244.8||1244.6||1244.8||1244.6||0
1643710400000|2022-02-01 10:13:20|1244.2|1244|1244.6|1244.2|1244.6|1244.2|1243.8|1243.6|24350
1643710410000|2022-02-01 10:13:30|1244.4|1244|1244.6|1244.2|1244.6|1244.4|1244.4|1244|1964
1643710420000|2022-02-01 10:13:40|1244.4|1244|1244.4|1244|1244.6|1244|1244.4|1244|159
1643710430000|2022-02-01 10:13:50|1244.8|1244.4|1245|1244.6|1245|1244.8|1244.8|1244.2|16207
1643710440000|2022-02-01 10:14:00|1244.8|1244.4|1244.6|1244.2|1244.8|1244.6|1244.6|1244.2|11952
1643710450000|2022-02-01 10:14:10|1244.8|1244.4|1244.8|1244.4|1245|1244.6|1244.8|1244.4|2785
1643710460000|2022-02-01 10:14:20|1245|1244.6|1244.6|1244.4|1245|1244.6|1244.6|1244.2|4309
1643710470000|2022-02-01 10:14:30|1244.8||1244.6||1244.8||1244.6||0
1643710480000|2022-02-01 10:14:40|1244.4|1244.2|1244.4|1244|1244.4|1244.2|1244.4|1243.8|300
1643710490000|2022-02-01 10:14:50||1244.2||1244||1244.2||1244|45
1643710500000|2022-02-01 10:15:00|1244.2|1244.2|1244.4|1243.8|1244.4|1244.2|1244.2|1243.8|149
1643710510000|2022-02-01 10:15:10||1244||1244||1244.2||1243.8|0
1643710530000|2022-02-01 10:15:30|1244.6|1244.2|1244.8|1244.4|1244.8|1244.6|1244.6|1244|1080
1643710540000|2022-02-01 10:15:40|1245|1244.6|1245.6|1245|1245.6|1245|1244.8|1244.4|34703
1643710550000|2022-02-01 10:15:50|1245.4|1244.8|1245|1244.6|1245.6|1244.8|1245|1244.6|8826
1643710560000|2022-02-01 10:16:00|1244.8|1244.4|1244.6|1244.2|1244.8|1244.4|1244.4|1244|500
1643710570000|2022-02-01 10:16:10|1244.4|1244.4|1244.4|1244|1244.4|1244.4|1244.4|1244|0
1643710580000|2022-02-01 10:16:20|1244.2|1243.8|1243.8|1243.4|1244.2|1243.8|1243.8|1243.4|13234
1643710590000|2022-02-01 10:16:30|1244|1243.6|1244.2|1243.6|1244.4|1244|1244|1243.6|11977
1643710600000|2022-02-01 10:16:40|1244|1243.8|1244|1243.6|1244|1243.8|1243.8|1243.4|3568
1643710610000|2022-02-01 10:16:50|1244.2|1243.8|1244.2|1243.6|1244.2|1243.8|1243.8|1243.4|953
1643710620000|2022-02-01 10:17:00|1244|1243.4|1243.8|1243.4|1244|1243.6|1243.8|1243.4|2334
1643710630000|2022-02-01 10:17:10|1243.4|1243.2|1244|1243.4|1244|1243.4|1243.4|1243|3665
1643710640000|2022-02-01 10:17:20|1243.8||1243.8||1243.8||1243.8||0
1643710650000|2022-02-01 10:17:30|1243.6|1243.2|1243.8|1243.2|1243.8|1243.2|1243.6|1243.2|0
1643710660000|2022-02-01 10:17:40|1244|1243.4|1244.2|1243.8|1244.2|1243.8|1244|1243.4|2355
1643710670000|2022-02-01 10:17:50|1244.4|1244|1244.4|1243.8|1244.4|1244|1244.4|1243.8|4134
1643710680000|2022-02-01 10:18:00|1244.2|1244|1244.2|1243.8|1244.4|1244.2|1244.2|1243.8|412
1643710690000|2022-02-01 10:18:10|1244.4|1244|1244.8|1244.4|1244.8|1244.4|1244.4|1244|460
1643710700000|2022-02-01 10:18:20|1245|1244.6|1246|1245.6|1246.4|1246|1245|1244.6|39515
1643710710000|2022-02-01 10:18:30|1245.8|1245.4|1245.6|1245.2|1246|1245.6|1245.4|1245.2|6631
1643710720000|2022-02-01 10:18:40|1245.8|1245.4|1245.8|1245.2|1246|1245.4|1245.6|1245.2|277
1643710730000|2022-02-01 10:18:50|1245.6|1245|1245.2|1244.8|1245.6|1245.2|1245.2|1244.8|2308
1643710740000|2022-02-01 10:19:00|1245|1245|1245.2|1244.6|1245.2|1245|1245|1244.6|0
1643710750000|2022-02-01 10:19:10|1245|1244.8|1244.8|1244.4|1245.2|1244.8|1244.8|1244.4|800
1643710760000|2022-02-01 10:19:20|1245|1244.6|1245.4|1245|1245.4|1245|1245|1244.4|16
1643710770000|2022-02-01 10:19:30|1245.2|1244.8|1245.2|1244.8|1245.2|1245|1245.2|1244.8|0
1643710780000|2022-02-01 10:19:40|1245.4|1245|1245.4|1245|1245.6|1245|1245.4|1245|731
1643710790000|2022-02-01 10:19:50|1245.2|1244.8|1245.6|1245.4|1245.6|1245.4|1245.2|1244.8|9845
1643710800000|2022-02-01 10:20:00|1245.8|1245.2|1246|1245.8|1246|1245.8|1245.6|1245.2|743
1643710810000|2022-02-01 10:20:10|1246.2|1245.6|1246|1245.8|1246.4|1245.8|1246|1245.6|4917
1643710820000|2022-02-01 10:20:20||1245.6||1245.8||1245.8||1245.6|589
1643710830000|2022-02-01 10:20:30|1245.8|1245.6|1245.6|1245.2|1245.8|1245.6|1245.6|1245.2|3006
1643710840000|2022-02-01 10:20:40|1245.4|1245|1245.2|1244.8|1245.4|1245|1245|1244.6|6843
1643710850000|2022-02-01 10:20:50|1245|1244.6|1244.4|1244|1245|1244.6|1244.4|1244|4963
1643710860000|2022-02-01 10:21:00|1244.6|1244.2|1245.2|1244.8|1245.4|1244.8|1244.6|1244|3913
1643710870000|2022-02-01 10:21:10|1245|1244.6|1244.8|1244.4|1245|1244.6|1244.2|1244|12405
1643710880000|2022-02-01 10:21:20|1245|1244.2|1244.8|1244.6|1245|1244.6|1244.8|1244.2|2443
1643710890000|2022-02-01 10:21:30|1245|1244.4|1245.2|1244.8|1245.2|1244.8|1245|1244.4|1707
1643710900000|2022-02-01 10:21:40|1245.4|1245|1245.2|1244.8|1245.4|1245|1245.2|1244.8|0
1643710910000|2022-02-01 10:21:50|1245|1244.6|1245|1244.4|1245|1244.6|1245|1244.4|0
1643710920000|2022-02-01 10:22:00|1245.2|1244.6|1245.4|1244.8|1245.4|1244.8|1245.2|1244.6|1471
1643710930000|2022-02-01 10:22:10|1245.2|1244.6|1245.8|1245.2|1245.8|1245.2|1245|1244.6|984
1643710940000|2022-02-01 10:22:20|1245.6|1245|1245.6|1245|1245.6|1245|1245.4|1245|0
1643710950000|2022-02-01 10:22:30|1245.4|1245.2|1245.6|1245.2|1245.6|1245.2|1245.4|1245.2|522
1643710960000|2022-02-01 10:22:40|1245.4|1245|1245.6|1245.2|1245.6|1245.2|1245.2|1244.8|1676
1643710970000|2022-02-01 10:22:50|1245.8|1245.4|1246|1245.6|1246.2|1245.6|1245.8|1245.4|700
1643710990000|2022-02-01 10:23:10|1245.8|1245.8|1245.8|1245.6|1245.8|1245.8|1245.8|1245.6|0
1643711000000|2022-02-01 10:23:20|1245.6|1245.4|1245.4|1245.2|1245.6|1245.4|1245.4|1245.2|1828
1643711010000|2022-02-01 10:23:30|1245.2|1245|1245|1244.4|1245.4|1245|1245|1244.4|2563
1643711020000|2022-02-01 10:23:40|1244.8|1244.2|1244.8|1244.4|1245|1244.6|1244.8|1244.2|2179
1643711030000|2022-02-01 10:23:50|1245|1244.6|1245|1244.6|1245.2|1244.8|1245|1244.6|0
1643711040000|2022-02-01 10:24:00|1245.2|1244.8|1244.8|1244.4|1245.2|1244.8|1244.8|1244.4|0
1643711050000|2022-02-01 10:24:10|1245|1244.6|1245.4|1245|1245.4|1245|1244.8|1244.4|1016
1643711060000|2022-02-01 10:24:20|1245.2|1244.8|1245.4|1244.8|1245.4|1244.8|1245.2|1244.8|0
1643711070000|2022-02-01 10:24:30|1245.2|1244.6|1244.8|1244.4|1245.2|1244.6|1244.8|1244.2|7378
1643711080000|2022-02-01 10:24:40|1245|1244.6|1244.8|1244.4|1245.2|1244.6|1244.8|1244.2|1210
1643711090000|2022-02-01 10:24:50|1244.6||1244.8||1244.8||1244.6||0
1643711100000|2022-02-01 10:25:00|1245|1244.6|1245.6|1245.2|1245.6|1245.2|1245|1244.6|2004
1643711110000|2022-02-01 10:25:10|1245.4|1245|1246|1245.4|1246|1245.6|1245.4|1245|1911
1643711120000|2022-02-01 10:25:20|1245.8|1245.6|1246|1245.6|1246|1245.6|1245.8|1245.6|0
1643711130000|2022-02-01 10:25:30|1245.8|1245.4|1246|1245.6|1246|1245.8|1245.8|1245.4|1000
1643711140000|2022-02-01 10:25:40|1246.2|1245.8|1246.2|1246|1246.2|1246|1246.2|1245.8|1550
1643711150000|2022-02-01 10:25:50|1246|1245.8|1245.6|1245.2|1246|1245.8|1245.6|1245.2|1978
1643711160000|2022-02-01 10:26:00|1245.8|1245.4|1245.8|1245.6|1245.8|1245.6|1245.8|1245.4|1000
1643711170000|2022-02-01 10:26:10|1245.6|1245.4|1245.6|1245.4|1245.8|1245.6|1245.6|1245.2|1878
1643711180000|2022-02-01 10:26:20|1245.8|1245.6|1245.8|1245.6|1245.8|1245.6|1245.8|1245.6|76
1643711190000|2022-02-01 10:26:30||1245.4||1245.4||1245.4||1245.4|239
1643711210000|2022-02-01 10:26:50|1246|1245.6|1246.2|1245.8|1246.2|1245.8|1246|1245.6|970
1643711220000|2022-02-01 10:27:00|1246|1245.6|1245.8|1245.4|1246|1245.6|1245.8|1245.4|1491
1643711230000|2022-02-01 10:27:10|1246||1246||1246||1246||0
1643711240000|2022-02-01 10:27:20|1245.8|1245.2|1245.6|1245|1245.8|1245.2|1245.4|1245|923
1643711250000|2022-02-01 10:27:30|1245.4|1245.2|1245.4|1245.2|1245.6|1245.2|1245.4|1245.2|100
1643711260000|2022-02-01 10:27:40|1245.6||1245.6||1245.6||1245.6||539
1643711270000|2022-02-01 10:27:50|1245.8|1245.4|1246|1245.6|1246|1245.6|1245.8|1245.4|1000
1643711280000|2022-02-01 10:28:00|1246.2|1245.8|1245.4|1245|1246.2|1245.8|1245.4|1245|6701
1643711290000|2022-02-01 10:28:10|1245.6||1245.4||1245.6||1245.2||292
1643711300000|2022-02-01 10:28:20|1245.6|1245.2|1245.6|1245|1245.6|1245.2|1245.4|1245|955
1643711310000|2022-02-01 10:28:30|1245.4|1245.2|1245.8|1245.4|1246|1245.6|1245.4|1245|311
1643711330000|2022-02-01 10:28:50|1245.6|1245.2|1245.4|1245|1245.8|1245.2|1245.4|1245|638
1643711340000|2022-02-01 10:29:00|1245.6|1245.2|1245.6|1245.2|1245.8|1245.4|1245.6|1245.2|1883
1643711350000|2022-02-01 10:29:10|1245.4|1245.4|1245.4|1245|1245.4|1245.4|1245.4|1245|0
1643711370000|2022-02-01 10:29:30|1245|1244.8|1245.4|1244.8|1245.4|1245|1245|1244.8|5000
1643711380000|2022-02-01 10:29:40|1245.2|1245|1245.8|1245.2|1245.8|1245.2|1245.2|1244.8|3299
1643711390000|2022-02-01 10:29:50|1245.6|1245|1245.4|1245|1245.6|1245.2|1245.2|1245|400
1643711400000|2022-02-01 10:30:00|1245.2|1244.8|1244.6|1244|1245.4|1245|1244.6|1244|3551
1643711410000|2022-02-01 10:30:10|1244.4|1243.8|1244|1243.6|1244.4|1243.8|1243.8|1243.4|1010
1643711420000|2022-02-01 10:30:20|1243.8|1243.4|1244|1243.8|1244|1243.8|1243.8|1243.4|3793
1643711430000|2022-02-01 10:30:30|1244.2|1244|1245|1244.6|1245.2|1244.6|1244.2|1244|11510
1643711440000|2022-02-01 10:30:40|1245.2|1244.8|1245|1244.6|1245.4|1244.8|1245|1244.6|3501
1643711450000|2022-02-01 10:30:50|1245.2|1244.8|1244.8|1244.6|1245.4|1245|1244.8|1244.6|2407
1643711460000|2022-02-01 10:31:00|1245.2|1244.8|1245.6|1245.2|1245.6|1245.2|1245|1244.6|5508
1643711470000|2022-02-01 10:31:10|1245.8|1245.4|1245.6|1245.4|1245.8|1245.6|1245.6|1245.2|1909
1643711480000|2022-02-01 10:31:20|1245.8|1245.6|1246|1245.6|1246.2|1245.8|1245.8|1245.4|8205
1643711490000|2022-02-01 10:31:30|1246.2|1245.8|1246.4|1246|1246.6|1246|1246.2|1245.8|653
1643711500000|2022-02-01 10:31:40|1246.2|1245.8|1246|1245.6|1246.2|1246|1246|1245.6|2471
1643711510000|2022-02-01 10:31:50|1246.2|1245.8|1246.2|1245.6|1246.6|1246|1246.2|1245.6|470
1643711520000|2022-02-01 10:32:00||1245.8||1245.8||1245.8||1245.8|0
1643711530000|2022-02-01 10:32:10||1245.6||1245.8||1245.8||1245.6|0
1643711540000|2022-02-01 10:32:20|1246|1245.6|1246.2|1245.8|1246.2|1246|1246|1245.6|6876
1643711550000|2022-02-01 10:32:30|1246.4|1246|1246.8|1246.4|1247|1246.6|1246.4|1246|4663
1643711570000|2022-02-01 10:32:50|1247|1246.6|1247.2|1246.8|1247.4|1246.8|1246.8|1246.6|8424
1643711580000|2022-02-01 10:33:00|1247|1246.6|1246.8|1246.2|1247.2|1246.8|1246.8|1246.2|24608
1643711590000|2022-02-01 10:33:10|1246.6|1246.4|1246.8|1246.4|1246.8|1246.4|1246.6|1246.2|0
1643711600000|2022-02-01 10:33:20|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1643711610000|2022-02-01 10:33:30|1246.8|1246.4|1246.6|1246.4|1246.8|1246.4|1246.6|1246.2|2276
1643711620000|2022-02-01 10:33:40|1246.4|1246.2|1246.2|1245.8|1246.4|1246.2|1246.2|1245.8|5646
1643711630000|2022-02-01 10:33:50|1246.4|1246|1246.8|1246.4|1246.8|1246.4|1246.4|1245.8|1212
1643711640000|2022-02-01 10:34:00|1246.6|1246.2|1246.8|1246.4|1246.8|1246.4|1246.4|1246|2635
1643711650000|2022-02-01 10:34:10|1246.6|1246.2|1246.4|1246|1246.8|1246.2|1246.4|1245.8|0
1643711660000|2022-02-01 10:34:20|1246.6|1246.2|1246.6|1246.2|1246.8|1246.4|1246.4|1246|0
1643711670000|2022-02-01 10:34:30|1246.4|1246|1246.4|1246|1246.4|1246.2|1246.4|1246|0
1643711680000|2022-02-01 10:34:40|1246.6|1246.2|1246.2|1245.8|1246.6|1246.2|1246.2|1245.8|475
1643711690000|2022-02-01 10:34:50|1246.4|1246|1246.2|1245.8|1246.6|1246.2|1246.2|1245.8|500
1643711700000|2022-02-01 10:35:00|1246.4|1246|1246.2|1245.8|1246.4|1246|1246.2|1245.8|0
1643711710000|2022-02-01 10:35:10|1246|1245.6|1246|1245.6|1246|1245.6|1246|1245.4|1499
1643711720000|2022-02-01 10:35:20|1245.8|1245.4|1246.2|1245.8|1246.2|1245.8|1245.8|1245.4|915
1643711730000|2022-02-01 10:35:30|1246.4|1246|1246.2|1245.8|1246.4|1246|1246.2|1245.8|0
1643711740000|2022-02-01 10:35:40|1246.4|1246|1246.8|1246.4|1247.2|1246.8|1246.4|1246|10929
1643711750000|2022-02-01 10:35:50|1247|1246.6|1247.2|1246.8|1247.2|1246.8|1247|1246.6|625
1643711760000|2022-02-01 10:36:00|1247.6|1247|1247.4|1247|1247.8|1247.4|1247.4|1247|15482
1643711770000|2022-02-01 10:36:10|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1247.2|1247|931
1643711780000|2022-02-01 10:36:20|1247.8|1247.4|1248|1247.6|1248|1247.8|1247.8|1247.2|500
1643711790000|2022-02-01 10:36:30|1247.8|1247.8|1247.8|1247.4|1248.2|1247.8|1247.6|1247.4|21936
1643711800000|2022-02-01 10:36:40|1248|1247.6|1247.8|1247.4|1248|1247.6|1247.6|1247.4|1060
1643711810000|2022-02-01 10:36:50|1248|1247.6|1248|1247.6|1248.2|1247.6|1248|1247.6|5101
1643711820000|2022-02-01 10:37:00|1247.8|1247.4|1247.8|1247.4|1247.8|1247.6|1247.8|1247.4|56
1643711830000|2022-02-01 10:37:10|1248|1247.6|1247.4|1247.2|1248|1247.6|1247.4|1247.2|900
1643711840000|2022-02-01 10:37:20|1247.6|1247.4|1247.6|1247.2|1247.6|1247.4|1247.6|1247.2|1765
1643711860000|2022-02-01 10:37:40|1247.4|1247|1247.2|1247|1247.6|1247|1247.2|1246.8|3200
1643711870000|2022-02-01 10:37:50|1247.4|1246.8|1247.4|1246.8|1247.4|1247|1247.4|1246.8|1873
1643711880000|2022-02-01 10:38:00||1247||1247||1247||1247|0
1643711890000|2022-02-01 10:38:10|1247.6|1247.2|1247.8|1247.2|1247.8|1247.4|1247.4|1247|1340
1643711900000|2022-02-01 10:38:20|1247.6|1247.4|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|367
1643711910000|2022-02-01 10:38:30|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.6|1693
1643711920000|2022-02-01 10:38:40|1247.8|1247.4|1247.8|1247.4|1248|1247.6|1247.8|1247.4|0
1643711930000|2022-02-01 10:38:50|1247.4|1247.6|1247.4|1247|1247.4|1247.6|1247.4|1247|6419
1643711940000|2022-02-01 10:39:00|1247.6|1247.2|1247.2|1246.8|1247.6|1247.2|1247.2|1246.8|15732
1643711950000|2022-02-01 10:39:10|1247.4|1247|1247.4|1247|1247.6|1247|1247.4|1246.8|2337
1643711960000|2022-02-01 10:39:20|1247.6|1247.2|1247.8|1247.2|1247.8|1247.2|1247.4|1247|0
1643711970000|2022-02-01 10:39:30|1247.6|1247.4|1248|1247.6|1248|1247.6|1247.6|1247.2|1863
1643711980000|2022-02-01 10:39:40|1247.8|1247.4|1247.6|1247.4|1248|1247.4|1247.6|1247.4|0
1643711990000|2022-02-01 10:39:50|1247.4|1247.2|1247.4|1246.8|1247.4|1247.2|1247.4|1246.8|1434
1643712000000|2022-02-01 10:40:00|1247.2|1247|1247.2|1247|1247.6|1247|1247|1246.6|12083
1643712010000|2022-02-01 10:40:10|1247.4|1247.2|1247.6|1247|1247.6|1247.2|1247.4|1247|2439
1643712020000|2022-02-01 10:40:20|1247.4|1247.2|1247.4|1247|1247.6|1247.2|1247.4|1247|2017
1643712040000|2022-02-01 10:40:40|1247.6|1247.2|1247.4|1247.2|1247.6|1247.2|1247.4|1247.2|2406
1643712050000|2022-02-01 10:40:50|1247.6|1247.4|1247.6|1247.4|1247.8|1247.4|1247.6|1247.4|536
1643712060000|2022-02-01 10:41:00|1247.8|1247.6|1248|1247.8|1248|1247.8|1247.6|1247.4|1800
1643712070000|2022-02-01 10:41:10|1248.2|1248|1248.4|1248|1248.4|1248|1248.2|1248|2793
1643712080000|2022-02-01 10:41:20|1248.2|1247.8|1248.4|1248|1248.6|1248|1248|1247.8|2892
1643712090000|2022-02-01 10:41:30|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.4|1248.2|0
1643712100000|2022-02-01 10:41:40|1248.4|1248|1248.4|1247.8|1248.4|1248|1248|1247.8|2296
1643712110000|2022-02-01 10:41:50|1248.2||1248.2||1248.2||1248.2||0
1643712120000|2022-02-01 10:42:00||1248||1247.8||1248||1247.8|0
1643712130000|2022-02-01 10:42:10|1248.4|1248|1248.6|1248.2|1248.8|1248.2|1248.4|1248|0
1643712140000|2022-02-01 10:42:20|1248.4|1248|1247.8|1247.4|1248.4|1248.2|1247.8|1247.4|7417
1643712150000|2022-02-01 10:42:30|1248|1247.6|1248|1247.6|1248|1247.8|1248|1247.6|6
1643712160000|2022-02-01 10:42:40|1248.2|1247.8|1248|1247.6|1248.2|1247.8|1248|1247.6|600
1643712170000|2022-02-01 10:42:50|1248.2|1247.8|1248.6|1248.2|1248.6|1248.2|1248.2|1247.8|392
1643712180000|2022-02-01 10:43:00|1248.4|1248|1248.4|1248.2|1248.6|1248.2|1248.4|1248|350
1643712190000|2022-02-01 10:43:10|1248.6|1248|1248.4|1248|1248.6|1248|1248.4|1248|0
1643712200000|2022-02-01 10:43:20|1248.2|1247.8|1248|1247.8|1248.2|1247.8|1248|1247.8|460
1643712210000|2022-02-01 10:43:30|1247.8|1247.6|1248|1247.6|1248|1247.6|1247.8|1247.4|4749
1643712220000|2022-02-01 10:43:40||1247.4||1247.8||1247.8||1247.4|0
1643712230000|2022-02-01 10:43:50|1248.4|1247.6|1248.8|1248.4|1248.8|1248.4|1248.2|1247.6|13780
1643712240000|2022-02-01 10:44:00|1248.6|1248.2|1248.4|1248|1248.6|1248.2|1248.4|1248|2421
1643712250000|2022-02-01 10:44:10|1248.6|1248.2|1248.6|1248|1248.6|1248.2|1248.6|1248|2005
1643712260000|2022-02-01 10:44:20|1248.4|1248.2|1248.6|1248.2|1248.6|1248.2|1248.4|1248|700
1643712270000|2022-02-01 10:44:30|1248.4|1248|1248.2|1247.8|1248.4|1248|1248.2|1247.8|3252
1643712280000|2022-02-01 10:44:40|1248|1247.6|1248.2|1247.8|1248.4|1248|1248|1247.4|3170
1643712290000|2022-02-01 10:44:50|1248.4|1248|1248.4|1248|1248.4|1248|1248.4|1248|240
1643712300000|2022-02-01 10:45:00|1248.6|1248.2|1249|1248.6|1249|1248.6|1248.6|1248.2|11783
1643712310000|2022-02-01 10:45:10|1248.8|1248.8|1249|1248.6|1249|1248.8|1248.6|1248.4|22750
1643712320000|2022-02-01 10:45:20|1248.8|1248.8|1249|1248.6|1249|1248.8|1248.8|1248.6|2949
1643712330000|2022-02-01 10:45:30|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|2107
1643712340000|2022-02-01 10:45:40||1248.6||1248.6||1248.6||1248.4|1000
1643712350000|2022-02-01 10:45:50|1249|1248.4|1248.8|1248.4|1249|1248.6|1248.8|1248.4|3330
1643712360000|2022-02-01 10:46:00||1248.6||1248.6||1248.6||1248.6|0
1643712370000|2022-02-01 10:46:10|1249|1248.8|1249.2|1248.8|1249.2|1249|1249|1248.6|10568
1643712380000|2022-02-01 10:46:20|1249.4|1249|1249.2|1248.8|1249.4|1249.2|1248.8|1248.6|20826
1643712390000|2022-02-01 10:46:30|1249.4|1248.6|1249|1248.6|1249.4|1248.6|1249|1248.6|0
1643712400000|2022-02-01 10:46:40|1249.2|1248.8|1249.2|1248.8|1249.2|1249|1249.2|1248.8|1178
1643712410000|2022-02-01 10:46:50|1249|1248.6|1249|1248.6|1249.2|1248.8|1249|1248.6|2691
1643712420000|2022-02-01 10:47:00|1248.8|1248.4|1249|1248.4|1249|1248.4|1248.6|1248.2|5244
1643712430000|2022-02-01 10:47:10|1249.2|1248.6|1249.2|1249|1249.2|1249|1249.2|1248.6|0
1643712440000|2022-02-01 10:47:20||1248.8||1249||1249||1248.8|4041
1643712450000|2022-02-01 10:47:30|1249|1248.8|1249.2|1248.8|1249.2|1248.8|1248.8|1248.4|1980
1643712460000|2022-02-01 10:47:40|1249|1248.6|1249.2|1248.8|1249.2|1248.8|1249|1248.6|1883
1643712470000|2022-02-01 10:47:50|1249|1249|1249|1248.6|1249|1249|1249|1248.6|7023
1643712480000|2022-02-01 10:48:00|1249.2||1249||1249.2||1249||0
1643712490000|2022-02-01 10:48:10|1249.2|1248.8|1249.4|1249|1249.4|1249.2|1249.2|1248.8|3275
1643712500000|2022-02-01 10:48:20|1249.2||1249.2||1249.4||1249.2||0
1643712510000|2022-02-01 10:48:30|1249|1248.8|1249|1248.8|1249|1248.8|1249|1248.8|1123
1643712520000|2022-02-01 10:48:40|1248.8|1248.6|1248.8|1248.4|1248.8|1248.6|1248.8|1248.4|937
1643712530000|2022-02-01 10:48:50||1248.6||1248.4||1248.6||1248.4|0
1643712540000|2022-02-01 10:49:00|1249|1248.6|1249|1248.6|1249|1248.6|1249|1248.6|0
1643712550000|2022-02-01 10:49:10|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|0
1643712560000|2022-02-01 10:49:20|1249|1248.6|1249|1248.6|1249|1248.8|1249|1248.6|2611
1643712570000|2022-02-01 10:49:30||1248.8||1248.8||1248.8||1248.6|0
1643712580000|2022-02-01 10:49:40||1248.6||1248.6||1248.6||1248.6|2010
1643712590000|2022-02-01 10:49:50|1248.8|1248.4|1248.6|1248.4|1248.8|1248.4|1248.6|1248.4|2740
1643712600000|2022-02-01 10:50:00|1248.8|1248.6|1249.2|1248.6|1249.2|1248.8|1248.8|1248.4|1258
1643712610000|2022-02-01 10:50:10|1249.4|1248.8|1249.2|1249|1249.4|1249|1249.2|1248.8|900
1643712630000|2022-02-01 10:50:30|||||||||53
1643712640000|2022-02-01 10:50:40|1249|1248.8|1249.4|1249|1249.4|1249|1249|1248.8|4475
1643712650000|2022-02-01 10:50:50|1249.6|1249.2|1249|1248.6|1249.6|1249.2|1249|1248.6|15868
1643712660000|2022-02-01 10:51:00|1248.8|1248.4|1248.6|1248.4|1248.8|1248.6|1248.6|1248.4|1377
1643712670000|2022-02-01 10:51:10|1248.8||1248.8||1248.8||1248.8||6520
1643712680000|2022-02-01 10:51:20|1249|1248.6|1249.2|1248.8|1249.2|1248.8|1249|1248.6|424
1643712690000|2022-02-01 10:51:30|1249|1248.6|1249|1248.6|1249.2|1249|1249|1248.6|2125
1643712700000|2022-02-01 10:51:40|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|123
1643712710000|2022-02-01 10:51:50|1249.4|1248.6|1248.6|1248.2|1249.4|1248.8|1248.6|1248.2|4073
1643712720000|2022-02-01 10:52:00|1248.4|1248.4|1248.4|1248.2|1248.6|1248.4|1248.4|1248.2|0
1643712730000|2022-02-01 10:52:10|1248.6|1248|1248.4|1248|1248.6|1248|1248.4|1247.8|898
1643712740000|2022-02-01 10:52:20|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.4|1248|0
1643712750000|2022-02-01 10:52:30|1248.4|1248|1248.6|1248.4|1249|1248.4|1248.4|1248|2281
1643712760000|2022-02-01 10:52:40|1248.8|1248.6|1249|1248.6|1249.2|1248.8|1248.8|1248.6|17407
1643712770000|2022-02-01 10:52:50|1248.8|1248.8|1248.8|1248.4|1248.8|1248.8|1248.8|1248.2|2186
1643712780000|2022-02-01 10:53:00|1249|1248.6|1248.8|1248.6|1249|1248.6|1248.8|1248.6|1373
1643712790000|2022-02-01 10:53:10|1249|1248.8|1249.4|1249|1249.6|1249.2|1249|1248.6|1638
1643712800000|2022-02-01 10:53:20|1249.6|1249.2|1249.8|1249.6|1249.8|1249.6|1249.6|1249.2|1662
1643712810000|2022-02-01 10:53:30|1250|1249.4|1250|1249.6|1250|1249.8|1249.8|1249.4|14206
1643712820000|2022-02-01 10:53:40|1249.8|1249.8|1249.8|1249.4|1250|1249.8|1249.8|1249.4|8600
1643712830000|2022-02-01 10:53:50|1249.6|1249.2|1249.4|1249|1249.8|1249.2|1249.4|1249|1229
1643712850000|2022-02-01 10:54:10|1249.6|1249.2|1249.8|1249.4|1249.8|1249.4|1249.6|1249.2|2129
1643712860000|2022-02-01 10:54:20|1249.6|1249.2|1249.8|1249.4|1250|1249.4|1249.6|1249.2|0
1643712870000|2022-02-01 10:54:30|1249.6|1249.2|1249.6|1249.2|1249.6|1249.4|1249.6|1249|7674
1643712880000|2022-02-01 10:54:40|1249.8|1249.6|1249.6|1249.2|1249.8|1249.6|1249.6|1249.2|550
1643712890000|2022-02-01 10:54:50|1249.4|1249|1249.4|1249|1249.4|1249|1249.2|1249|0
1643712900000|2022-02-01 10:55:00|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|0
1643712910000|2022-02-01 10:55:10|1249.6|1249.2|1249.8|1249.4|1249.8|1249.4|1249.4|1249.2|2811
1643712930000|2022-02-01 10:55:30|1249.6|1249.6|1249.8|1249.4|1249.8|1249.6|1249.6|1249.4|3500
1643712950000|2022-02-01 10:55:50|||||||||4000
1643712960000|2022-02-01 10:56:00|1250|1249.6|1249.4|1249|1250.8|1250.2|1249.4|1249|153389
1643712970000|2022-02-01 10:56:10|1249.6||1249.4||1249.6||1249.4||0
1643712980000|2022-02-01 10:56:20|1249.6|1249.2|1249.6|1249.2|1249.8|1249.4|1249.6|1249.2|1171
1643712990000|2022-02-01 10:56:30|1249.4|1249|1248.6|1248.2|1249.6|1249.2|1248.6|1248.2|19948
1643713000000|2022-02-01 10:56:40|1248.8|1248.4|1249|1248.6|1249.2|1248.6|1248.8|1248.2|25131
1643713020000|2022-02-01 10:57:00|1248.8|1248.8|1249|1248.6|1249|1248.8|1248.8|1248.6|1282
1643713030000|2022-02-01 10:57:10|1249.2|1248.8|1248.8|1248.2|1249.4|1248.8|1248.6|1248.2|4497
1643713040000|2022-02-01 10:57:20|1248.6||1248.6||1248.6||1248.6||0
1643713050000|2022-02-01 10:57:30|1248.8|1248.4|1248.8|1248.2|1248.8|1248.4|1248.8|1248.2|0
1643713060000|2022-02-01 10:57:40||1248.4||1248.4||1248.4||1248.2|25
1643713070000|2022-02-01 10:57:50|1249|1248.2|1248.8|1248.4|1249|1248.4|1248.6|1248.2|0
1643713080000|2022-02-01 10:58:00|1248.6|1248.2|1248.4|1248.2|1248.6|1248.4|1248.4|1248.2|2744
1643713090000|2022-02-01 10:58:10|1248.6|1248.4|1248.6|1248.2|1248.6|1248.4|1248.6|1248.2|6
1643713100000|2022-02-01 10:58:20|1248.8|1248.4|1248.8|1248.4|1249|1248.6|1248.8|1248.2|1327
1643713110000|2022-02-01 10:58:30|1248.6|1248.2|1248.6|1248.2|1248.8|1248.4|1248.6|1248.2|1364
1643713120000|2022-02-01 10:58:40|1248.8||1248.6||1248.8||1248.6||0
1643713130000|2022-02-01 10:58:50|1248.8|1248|1247.8|1247.4|1248.8|1248|1247.6|1247.2|6892
1643713140000|2022-02-01 10:59:00|1247.6|1247.2|1247.8|1247.2|1247.8|1247.4|1247.6|1247.2|0
1643713150000|2022-02-01 10:59:10|1247.6|1247|1247.4|1247|1247.8|1247|1247.4|1247|2410
1643713160000|2022-02-01 10:59:20|1247.6||1247.6||1247.6||1247.4||0
1643713170000|2022-02-01 10:59:30|1247.4||1247.4||1247.4||1247.4||0
1643713180000|2022-02-01 10:59:40|1247.2|1246.8|1247.2|1246.8|1247.4|1246.8|1247|1246.8|2359
1643713190000|2022-02-01 10:59:50|1247|1246.6|1247.2|1246.8|1247.2|1247|1247|1246.4|2646
1643713200000|2022-02-01 11:00:00|1247|1246.6|1247.2|1246.8|1247.2|1246.8|1247|1246.6|5
1643713210000|2022-02-01 11:00:10|1247.4|1247|1248.2|1247.8|1248.2|1247.8|1247.4|1247|4617
1643713220000|2022-02-01 11:00:20|1248|1247.6|1247.8|1247.4|1248.2|1247.6|1247.6|1247.2|1373
1643713230000|2022-02-01 11:00:30|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.6|0
1643713240000|2022-02-01 11:00:40|1248.2|1247.4|1248|1247.4|1248.2|1247.6|1247.8|1247.4|2725
1643713250000|2022-02-01 11:00:50|1247.8|1247.6|1248|1247.6|1248|1247.6|1247.8|1247.6|0
1643713260000|2022-02-01 11:01:00|1248.2|1247.8|1248.2|1247.8|1248.4|1247.8|1248.2|1247.8|0
1643713270000|2022-02-01 11:01:10|1248|1248|1248.2|1247.8|1248.4|1248|1248|1247.8|3
1643713280000|2022-02-01 11:01:20|1248|1247.6|1248|1247.6|1248.2|1247.8|1248|1247.6|3063
1643713290000|2022-02-01 11:01:30|1248.2|1247.8|1247.8|1247.2|1248.2|1247.8|1247.8|1247.2|1442
1643713300000|2022-02-01 11:01:40|1248|1247.4|1248|1247.4|1248|1247.4|1247.8|1247.4|0
1643713310000|2022-02-01 11:01:50|1247.8|1247.2|1247.6|1247.4|1247.8|1247.4|1247.6|1247.2|0
1643713320000|2022-02-01 11:02:00|1247.8|1247.6|1248|1247.4|1248|1247.6|1247.2|1246.8|20044
1643713330000|2022-02-01 11:02:10|1247.8|1247.8|1247.8|1247.4|1248|1247.8|1247.8|1247.2|1679
1643713340000|2022-02-01 11:02:20|1248|1247.6|1248|1247.6|1248|1247.6|1247.8|1247.4|0
1643713350000|2022-02-01 11:02:30|1248.2|1247.8|1248.6|1248.2|1248.6|1248.2|1248.2|1247.6|100
1643713360000|2022-02-01 11:02:40|1248.8|1248.4|1248.8|1248.4|1248.8|1248.6|1248.6|1248.4|0
1643713370000|2022-02-01 11:02:50|1249|1248.8|1249.4|1249|1249.6|1249.2|1249|1248.4|1779
1643713380000|2022-02-01 11:03:00|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1299
1643713390000|2022-02-01 11:03:10|1249.4|1249|1249|1248.6|1249.4|1249|1248.8|1248.4|3581
1643713410000|2022-02-01 11:03:30|1248.8|1248.4|1249|1248.4|1249|1248.6|1248.6|1248.2|500
1643713420000|2022-02-01 11:03:40|1249.2|1248.6|1249|1248.4|1249.2|1248.8|1248.8|1248.4|1217
1643713430000|2022-02-01 11:03:50|1248.8|1248.2|1248.8|1248.4|1249|1248.4|1248.6|1248.2|0
1643713440000|2022-02-01 11:04:00|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.6|1248|0
1643713450000|2022-02-01 11:04:10|1248.8|1248.4|1249|1248.6|1249|1248.6|1248.6|1248.4|3006
1643713460000|2022-02-01 11:04:20|1249.2|1248.4|1249.8|1249.4|1249.8|1249.4|1249|1248.4|10555
1643713470000|2022-02-01 11:04:30|1249.6|1249.2|1249.8|1249.2|1249.8|1249.6|1249.6|1249.2|5052
1643713480000|2022-02-01 11:04:40|1249.6|1249.4|1249.8|1249.4|1249.8|1249.4|1249.4|1249|3326
1643713490000|2022-02-01 11:04:50|1250|1249.6|1250.4|1250|1250.8|1250.2|1250|1249.6|41773
1643713500000|2022-02-01 11:05:00|1250.6|1250.2|1250|1249.4|1250.6|1250.2|1250|1249.4|5180
1643713510000|2022-02-01 11:05:10|1250.2|1249.6|1250|1249.6|1250.2|1249.8|1250|1249.6|4142
1643713520000|2022-02-01 11:05:20|1249.8|1249.8|1249.8|1249.4|1250|1249.8|1249.8|1249.4|734
1643713530000|2022-02-01 11:05:30|1250|1249.6|1249.8|1249.6|1250|1249.6|1249.8|1249.6|0
1643713540000|2022-02-01 11:05:40|1249.4|1249.4|1249.6|1249.2|1249.6|1249.4|1249.4|1249|8430
1643713550000|2022-02-01 11:05:50|1249.4|1249|1249|1248.8|1249.4|1249|1249|1248.6|51902
1643713560000|2022-02-01 11:06:00|1249.2||1249||1249.2||1249||14
1643713570000|2022-02-01 11:06:10|1249.2|1249|1249.2|1248.8|1249.4|1249|1249|1248.8|1137
1643713580000|2022-02-01 11:06:20|1249|1248.6|1248.8|1248.6|1249.2|1248.8|1248.8|1248.6|500
1643713590000|2022-02-01 11:06:30|1248.6|1248.4|1248|1247.6|1248.6|1248.4|1248|1247.6|2124
1643713600000|2022-02-01 11:06:40|1248.2|1247.8|1248.4|1247.8|1248.4|1248.2|1248|1247.8|900
1643713610000|2022-02-01 11:06:50|1248.6|1248|1248.4|1248|1248.6|1248|1248.2|1247.8|0
1643713620000|2022-02-01 11:07:00|1248.2|1248.2|1248.8|1248.2|1248.8|1248.6|1248.2|1247.8|2705
1643713630000|2022-02-01 11:07:10|1248.6|1248|1248.4|1248|1248.6|1248.2|1248.4|1248|700
1643713640000|2022-02-01 11:07:20|1248.6|1248.2|1248.2|1247.8|1248.6|1248.2|1248.2|1247.8|0
1643713650000|2022-02-01 11:07:30|1248|1247.6|1248.2|1247.6|1248.2|1247.8|1248|1247.6|1733
1643713660000|2022-02-01 11:07:40|1248||1248.2||1248.2||1248||0
1643713670000|2022-02-01 11:07:50|1248.4|1247.8|1248.6|1248.2|1248.6|1248.2|1248.4|1247.8|3002
1643713680000|2022-02-01 11:08:00|1248.4|1248|1248.2|1247.8|1248.4|1248|1248.2|1247.8|2155
1643713690000|2022-02-01 11:08:10|1248.4|1247.6|1248.4|1248|1248.6|1248.2|1248.2|1247.6|5
1643713700000|2022-02-01 11:08:20|1248.6|1247.8|1248.4|1247.8|1248.6|1248.2|1248.2|1247.8|7
1643713710000|2022-02-01 11:08:30|1248.2|1248|1248.8|1248.4|1248.8|1248.6|1248.2|1247.8|2261
1643713720000|2022-02-01 11:08:40||1248.6||1248.6||1248.6||1248.4|3952
1643713730000|2022-02-01 11:08:50|1249|1248.8|1249|1248.8|1249.4|1248.8|1249|1248.8|326
1643713740000|2022-02-01 11:09:00|1249.2||1249||1249.2||1249||0
1643713750000|2022-02-01 11:09:10|1249.2|1249|1249.6|1249.2|1249.6|1249.2|1249|1249|0
1643713760000|2022-02-01 11:09:20|1249.8|1249.4|1249.4|1249|1249.8|1249.4|1249.4|1249|1219
1643713770000|2022-02-01 11:09:30|1249.6|1248.8|1249.6|1249|1249.6|1249.2|1249.6|1248.8|790
1643713780000|2022-02-01 11:09:40|1249.4|1248.8|1249.2|1248.8|1249.4|1248.8|1249.2|1248.6|0
1643713790000|2022-02-01 11:09:50|1249.4|1248.6|1249.4|1248.8|1249.4|1249|1249.2|1248.6|0
1643713800000|2022-02-01 11:10:00|1249.6|1249|1249.4|1249|1249.6|1249|1249.4|1249|0
1643713810000|2022-02-01 11:10:10||1249.2||1249||1249.2||1249|424
1643713820000|2022-02-01 11:10:20|1249.2|1248.8|1249.4|1249|1249.4|1249|1249|1248.6|3111
1643713830000|2022-02-01 11:10:30|1249.6|1249.2|1249.6|1249.2|1249.8|1249.4|1249.6|1249|53
1643713850000|2022-02-01 11:10:50|1249.4|1249|1249.2|1248.8|1249.4|1249|1249|1248.6|3412
1643713860000|2022-02-01 11:11:00|1249|1248.6|1249.4|1248.8|1249.4|1249|1248.8|1248.4|6
1643713880000|2022-02-01 11:11:20|1249.6|1249|1249.8|1249.4|1249.8|1249.4|1249.6|1248.8|0
1643713890000|2022-02-01 11:11:30|1249.6|1249.2|1249.6|1249|1250|1249.4|1249.6|1249|0
1643713900000|2022-02-01 11:11:40|1249.8|1249.2|1249.6|1249|1249.8|1249.2|1249.6|1249|0
1643713910000|2022-02-01 11:11:50|1249.4|1249.2|1249.4|1249|1249.4|1249.2|1249.4|1248.8|0
1643713920000|2022-02-01 11:12:00|1249.6||1249.6||1249.6||1249.6||0
1643713930000|2022-02-01 11:12:10|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|0
1643713940000|2022-02-01 11:12:20||1249.4||1249.2||1249.4||1249.2|0
1643713950000|2022-02-01 11:12:30|1249.6||1249.4||1249.6||1249.4||0
1643713960000|2022-02-01 11:12:40|1249.2|1249|1249.4|1248.8|1249.4|1249|1249.2|1248.8|5062
1643713970000|2022-02-01 11:12:50|1249.2|1249|1249.2|1249|1249.2|1249|1249.2|1248.8|0
1643713980000|2022-02-01 11:13:00|1249.4|1249.2|1249.4|1249|1249.8|1249.6|1249.4|1249|8088
1643714000000|2022-02-01 11:13:20|1249.6|1249.2|1249.2|1248.8|1249.6|1249.2|1249.2|1248.8|3133
1643714010000|2022-02-01 11:13:30|1249|1248.6|1249.8|1249.2|1249.8|1249.2|1248.8|1248.6|6801
1643714020000|2022-02-01 11:13:40|1249.6|1249.4|1249.6|1249.2|1249.8|1249.4|1249.6|1249.2|1748
1643714030000|2022-02-01 11:13:50|1249.8||1249.6||1249.8||1249.6||0
1643714040000|2022-02-01 11:14:00|1249.8|1249.4|1249.6|1249.4|1249.8|1249.4|1249.4|1249.2|943
1643714050000|2022-02-01 11:14:10|1249.8|1249.2|1249.6|1249.2|1250|1249.6|1249.6|1249.2|1524
1643714060000|2022-02-01 11:14:20|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.6|5322
1643714070000|2022-02-01 11:14:30|1249.4|1249|1249.2|1248.8|1249.4|1249|1249|1248.4|6416
1643714080000|2022-02-01 11:14:40||1249||1248.8||1249||1248.8|200
1643714090000|2022-02-01 11:14:50|1249.4|1249|1249.8|1249.4|1249.8|1249.4|1249.4|1249|8
1643714100000|2022-02-01 11:15:00|1250|1249.6|1249.6|1249.2|1250|1249.6|1249.4|1249|5377
1643714110000|2022-02-01 11:15:10|1249.8|1249.4|1249.6|1249.2|1249.8|1249.4|1249.6|1249.2|0
1643714120000|2022-02-01 11:15:20|1249.8|1249.4|1249.8|1249.4|1250|1249.6|1249.8|1249.4|1166
1643714130000|2022-02-01 11:15:30|1250|1249.6|1250.2|1249.8|1250.6|1250|1250|1249.6|23944
1643714140000|2022-02-01 11:15:40|1250|1249.6|1250|1249.6|1250.2|1249.8|1249.8|1249.4|2475
1643714150000|2022-02-01 11:15:50|1250.2|1249.8|1250.2|1249.8|1250.4|1250|1250.2|1249.8|1404
1643714160000|2022-02-01 11:16:00|1250|1249.6|1250|1249.6|1250.2|1249.8|1250|1249.6|500
1643714170000|2022-02-01 11:16:10|1250.2|1249.8|1250.2|1249.8|1250.4|1250|1250.2|1249.8|3621
1643714180000|2022-02-01 11:16:20|1250|1249.6|1250|1249.4|1250|1249.6|1249.8|1249.4|1933
1643714190000|2022-02-01 11:16:30|1249.8|1249.6|1250|1249.6|1250|1249.6|1249.8|1249.6|0
1643714200000|2022-02-01 11:16:40|1249.6|1249.4|1249.6|1249.4|1249.6|1249.4|1249.6|1249.4|1491
1643714210000|2022-02-01 11:16:50|1249.4|1249.2|1249.6|1249|1249.6|1249.2|1249.4|1249|2444
1643714220000|2022-02-01 11:17:00|1249.8|1249.2|1249.6|1249.2|1249.8|1249.4|1249.6|1249.2|3910
1643714230000|2022-02-01 11:17:10|1249.8||1249.6||1249.8||1249.6||0
1643714240000|2022-02-01 11:17:20|1249.8||1249.6||1249.8||1249.6||0
1643714250000|2022-02-01 11:17:30|1249.4|1249|1249.2|1249|1249.4|1249.2|1249.2|1249|109
1643714260000|2022-02-01 11:17:40|1249|1248.8|1249.2|1248.8|1249.2|1249|1249|1248.4|3079
1643714280000|2022-02-01 11:18:00|1249.4|1249|1249.2|1248.8|1249.4|1249|1249|1248.6|1416
1643714290000|2022-02-01 11:18:10|1249|1248.6|1249|1248.6|1249.2|1248.8|1249|1248.6|1351
1643714300000|2022-02-01 11:18:20|1248.8|1248.4|1248.8|1248.4|1249|1248.4|1248.8|1248.4|1528
1643714320000|2022-02-01 11:18:40|1249|1248.6|1248.8|1248.4|1249.2|1248.8|1248.8|1248.4|0
1643714330000|2022-02-01 11:18:50|1248.6|1248.2|1248.2|1247.8|1248.8|1248.2|1248.2|1247.6|3358
1643714340000|2022-02-01 11:19:00|1248.4|1248|1248.6|1248.2|1248.6|1248.2|1248.4|1248|575
1643714350000|2022-02-01 11:19:10|1248.8|1248.4|1248.8|1248.4|1249|1248.6|1248.6|1248.2|8
1643714360000|2022-02-01 11:19:20|1249|1248.6|1249.2|1248.8|1249.2|1249|1248.8|1248.4|1813
1643714370000|2022-02-01 11:19:30|1249.4|1249|1249.8|1249.4|1249.8|1249.4|1249.4|1248.8|3700
1643714380000|2022-02-01 11:19:40|1250|1249.6|1249.8|1249.4|1250|1249.6|1249.6|1249.4|1352
1643714390000|2022-02-01 11:19:50||1249.6||1249.4||1249.6||1249.4|3610
1643714400000|2022-02-01 11:20:00|1250|1249.6|1250|1249.6|1250|1249.6|1249.8|1249.4|0
1643714410000|2022-02-01 11:20:10|1249.8|1249.8|1249.8|1249.2|1249.8|1249.8|1249.6|1249.2|7361
1643714420000|2022-02-01 11:20:20|1250|1249.4|1250|1249.6|1250|1249.6|1249.8|1249.2|1559
1643714430000|2022-02-01 11:20:30|1249.8|1249.4|1249.4|1249|1250|1249.4|1249.4|1249|4321
1643714440000|2022-02-01 11:20:40|1249.2|1248.8|1249.6|1249|1249.6|1249|1249.2|1248.8|0
1643714450000|2022-02-01 11:20:50||1249.2||1249.2||1249.4||1249.2|0
1643714460000|2022-02-01 11:21:00||1249.4||1249.2||1249.4||1249.2|0
1643714480000|2022-02-01 11:21:20|1249.4|1249|1249.6|1249|1249.6|1249.4|1249.2|1249|23604
1643714490000|2022-02-01 11:21:30|1249.4||1249.4||1249.6||1249.4||0
1643714500000|2022-02-01 11:21:40|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|1350
1643714510000|2022-02-01 11:21:50|1249.6|1249.2|1249.6|1249.2|1249.6|1249.4|1249.6|1249.2|0
1643714520000|2022-02-01 11:22:00|1249.8|1249.4|1250|1249.6|1250|1249.6|1249.8|1249.4|6448
1643714540000|2022-02-01 11:22:20|1249.8|1249.4|1249.8|1249.4|1250|1249.6|1249.8|1249.4|5500
1643714550000|2022-02-01 11:22:30|1249.6|1249.2|1250|1249.4|1250|1249.6|1249.4|1249|640
1643714560000|2022-02-01 11:22:40|1249.8|1249.2|1249.8|1249.4|1249.8|1249.4|1249.6|1249.2|470
1643714570000|2022-02-01 11:22:50|1250|1249.6|1250|1249.6|1250|1249.6|1250|1249.4|1093
1643714580000|2022-02-01 11:23:00|1249.8|1249.4|1249.6|1249.4|1249.8|1249.4|1249.6|1249.4|532
1643714590000|2022-02-01 11:23:10|||||||||65
1643714600000|2022-02-01 11:23:20|1249.4|1249.2|1249.4|1249|1249.4|1249.2|1249.4|1249|1656
1643714610000|2022-02-01 11:23:30|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|2978
1643714620000|2022-02-01 11:23:40|1249.4|1249|1249.4|1249|1249.6|1249|1249.4|1248.8|287
1643714630000|2022-02-01 11:23:50|1249.2|1248.8|1249.6|1249|1249.6|1249.2|1249.2|1248.8|909
1643714640000|2022-02-01 11:24:00|1249.8|1249.2|1249.6|1249.2|1249.8|1249.2|1249.6|1249|0
1643714650000|2022-02-01 11:24:10|1249.8|1249|1249.6|1249.4|1249.8|1249.4|1249.6|1249|0
1643714660000|2022-02-01 11:24:20|1249.8|1249.2|1249|1248.8|1249.8|1249.2|1249|1248.8|4389
1643714670000|2022-02-01 11:24:30|1249.2|1249|1249.6|1249.2|1249.6|1249.2|1249.2|1249|5618
1643714690000|2022-02-01 11:24:50|1249.8|1249.4|1249.6|1249.2|1250|1249.6|1249.6|1249.2|4200
1643714700000|2022-02-01 11:25:00|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.6|1249.2|24
1643714710000|2022-02-01 11:25:10|1250|1249.6|1250|1249.6|1250|1249.8|1249.8|1249.4|3230
1643714720000|2022-02-01 11:25:20||1249.8||1249.6||1249.8||1249.6|0
1643714730000|2022-02-01 11:25:30|1249.8|1249.4|1249.8|1249.4|1250|1249.6|1249.6|1249.2|8583
1643714740000|2022-02-01 11:25:40|1250|1249.6|1250|1249.6|1250|1249.6|1250|1249.6|0
1643714760000|2022-02-01 11:26:00||1249.8||1249.6||1249.8||1249.6|4887
1643714770000|2022-02-01 11:26:10||1249.8||1249.6||1249.8||1249.6|2540
1643714780000|2022-02-01 11:26:20|1249.8|1249.4|1249.8|1249.4|1249.8|1249.6|1249.8|1249.4|493
1643714800000|2022-02-01 11:26:40|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1814
1643714810000|2022-02-01 11:26:50|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|0
1643714820000|2022-02-01 11:27:00|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.4|1249.2|0
1643714830000|2022-02-01 11:27:10|1249.8|1249|1249.4|1249|1249.8|1249|1249.2|1248.8|3475
1643714840000|2022-02-01 11:27:20|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1732
1643714860000|2022-02-01 11:27:40|1249|1248.6|1248.8|1248.4|1249.2|1248.6|1248.6|1248.2|2752
1643714870000|2022-02-01 11:27:50|1249|1248.2|1249|1248.6|1249|1248.6|1249|1248.2|0
1643714880000|2022-02-01 11:28:00|1249.2|1248.8|1249.2|1248.8|1249.2|1249|1249|1248.8|1851
1643714890000|2022-02-01 11:28:10|1249|1249|1249.2|1248.8|1249.2|1249|1249|1248.8|1818
1643714900000|2022-02-01 11:28:20|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.8|1535
1643714910000|2022-02-01 11:28:30||1248.6||1248.8||1248.8||1248.6|0
1643714920000|2022-02-01 11:28:40||1249||1248.8||1249||1248.8|0
1643714930000|2022-02-01 11:28:50|1249|1248.6|1249|1248.6|1249|1248.6|1249|1248.6|2500
1643714940000|2022-02-01 11:29:00|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.6|200
1643714950000|2022-02-01 11:29:10|1249.4|1249|1249.4|1249.2|1249.6|1249.2|1249.4|1248.8|0
1643714960000|2022-02-01 11:29:20|1249.6||1249.6||1249.8||1249.6||5
1643714970000|2022-02-01 11:29:30|1249.8||1249.6||1249.8||1249.6||0
1643714980000|2022-02-01 11:29:40|1249.8|1249.4|1249.6|1249.2|1249.8|1249.4|1249.4|1249|1029
1643714990000|2022-02-01 11:29:50|1249.4|1249|1249.2|1248.8|1249.6|1249.2|1249.2|1248.8|9949
1643715000000|2022-02-01 11:30:00|1249.4|1249|1249.4|1249|1249.6|1249|1249.4|1249|0
1643715010000|2022-02-01 11:30:10|1249.6|1249.2|1249.8|1249.2|1249.8|1249.4|1249.6|1249.2|0
1643715020000|2022-02-01 11:30:20|1250|1249.4|1249.8|1249.4|1250|1249.6|1249.8|1249.4|1798
1643715030000|2022-02-01 11:30:30|1249.6|1249.2|1249.8|1249.4|1249.8|1249.4|1249.6|1249.2|1531
1643715040000|2022-02-01 11:30:40|1249.6|1249.2|1249.6|1249.2|1249.6|1249.4|1249.6|1249.2|0
1643715050000|2022-02-01 11:30:50|1249.4|1249|1249.4|1249|1249.6|1249|1249.4|1249|7962
1643715060000|2022-02-01 11:31:00|1249.6|1249.2|1250|1249.8|1250|1249.8|1249.6|1249.2|13416
1643715070000|2022-02-01 11:31:10|1249.8|1249.6|1249.8|1249.4|1250|1249.8|1249.8|1249.4|3018
1643715090000|2022-02-01 11:31:30|1250|1249.6|1250|1249.6|1250|1249.6|1250|1249.6|700
1643715110000|2022-02-01 11:31:50|1249.8||1250||1250||1249.8||0
1643715120000|2022-02-01 11:32:00|1249.8|1249.4|1249.6|1249|1249.8|1249.4|1249.4|1249|2554
1643715130000|2022-02-01 11:32:10|1249.4||1249.4||1249.4||1249.4||0
1643715150000|2022-02-01 11:32:30|1249.6|1249.2|1249.2|1249|1249.6|1249.2|1249.2|1249|1857
1643715160000|2022-02-01 11:32:40||1248.8||1248.8||1248.8||1248.8|0
1643715170000|2022-02-01 11:32:50|1249|1248.6|1249|1248.6|1249|1248.6|1248.8|1248.4|2861
1643715180000|2022-02-01 11:33:00|1248.8|1248.4|1249|1248.4|1249|1248.4|1248.8|1248.4|0
1643715190000|2022-02-01 11:33:10|1248.8|1248.6|1248.8|1248.4|1249|1248.6|1248.8|1248.4|0
1643715220000|2022-02-01 11:33:40|1249|1248.6|1249|1248.6|1249.2|1248.8|1249|1248.6|1553
1643715240000|2022-02-01 11:34:00|1249.2|1248.8|1249.2|1248.8|1249.2|1249|1249.2|1248.8|4955
1643715270000|2022-02-01 11:34:30|1249.4|1249|1249.6|1249.2|1249.6|1249.2|1249.4|1249|929
1643715280000|2022-02-01 11:34:40|1249.8|1249.4|1249.6|1249.2|1249.8|1249.4|1249.6|1249.2|4133
1643715290000|2022-02-01 11:34:50|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.6|1249.2|6990
1643715300000|2022-02-01 11:35:00|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|600
1643715310000|2022-02-01 11:35:10|1249.6|1249.2|1249.2|1249|1249.6|1249.2|1249.2|1248.8|4125
1643715320000|2022-02-01 11:35:20|1249.4|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|2468
1643715330000|2022-02-01 11:35:30|1249.2|1248.8|1249.2|1248.8|1249.2|1249|1249.2|1248.8|6122
1643715350000|2022-02-01 11:35:50|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.8|985
1643715370000|2022-02-01 11:36:10|1249.4|1249|1249.6|1249.2|1249.6|1249.2|1249.4|1249|38
1643715380000|2022-02-01 11:36:20|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|0
1643715390000|2022-02-01 11:36:30|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|120
1643715400000|2022-02-01 11:36:40|1249.6|1249.2|1249.2|1249|1249.6|1249.2|1249.2|1248.8|3139
1643715420000|2022-02-01 11:37:00|1249.4|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|169
1643715430000|2022-02-01 11:37:10|1249.6||1249.4||1249.6||1249.4||0
1643715440000|2022-02-01 11:37:20|1249.6||1249.4||1249.6||1249.4||0
1643715460000|2022-02-01 11:37:40|1249.2||1249.4||1249.4||1249.2||0
1643715470000|2022-02-01 11:37:50|1249.2||1249.4||1249.4||1249.2||0
1643715490000|2022-02-01 11:38:10|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249|1248.8|983
1643715500000|2022-02-01 11:38:20|1249.4|1249|1249.4|1249|1249.4|1249|1249.2|1249|0
1643715510000|2022-02-01 11:38:30|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|0
1643715520000|2022-02-01 11:38:40|1249.6||1249.6||1249.6||1249.6||30
1643715530000|2022-02-01 11:38:50|1249.4|1248.8|1249.2|1248.8|1249.6|1249.2|1249|1248.8|7151
1643715540000|2022-02-01 11:39:00|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.8|1143
1643715550000|2022-02-01 11:39:10|1249.4|1249|1249.6|1249.2|1249.6|1249.2|1249.4|1249|12
1643715570000|2022-02-01 11:39:30||1249||1249.2||1249.2||1249|0
1643715580000|2022-02-01 11:39:40|1249.4||1249.6||1249.6||1249.4||0
1643715590000|2022-02-01 11:39:50|1249.4|1249|1249.2|1248.8|1249.4|1249|1249|1248.8|4446
1643715600000|2022-02-01 11:40:00|1249.4|1249|1249.4|1249|1249.4|1249.2|1249.2|1248.8|6094
1643715610000|2022-02-01 11:40:10|1249.6|1249.2|1249.8|1249.4|1250|1249.6|1249.6|1249.2|1063
1643715620000|2022-02-01 11:40:20|1250|1249.6|1249.4|1249|1250|1249.6|1249.4|1249|2249
1643715630000|2022-02-01 11:40:30|1249.2||1249.4||1249.4||1249.2||0
1643715640000|2022-02-01 11:40:40|1249.2|1248.8|1249.4|1249|1249.4|1249|1249|1248.6|3829
1643715650000|2022-02-01 11:40:50|1249.2|1248.8|1249|1248.4|1249.2|1248.8|1248.8|1248.4|466
1643715660000|2022-02-01 11:41:00|1248.8|1248.6|1249.4|1248.8|1249.4|1248.8|1248.8|1248.6|2675
1643715670000|2022-02-01 11:41:10|1249.2|1248.6|1249|1248.6|1249.4|1248.6|1249|1248.4|2160
1643715680000|2022-02-01 11:41:20|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.6|0
1643715700000|2022-02-01 11:41:40|1249.4|1249|1249.4|1249|1249.6|1249.2|1249.4|1249|1915
1643715710000|2022-02-01 11:41:50|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1440
1643715720000|2022-02-01 11:42:00|1249|1248.6|1249.4|1248.8|1249.4|1248.8|1249|1248.4|2696
1643715730000|2022-02-01 11:42:10|1249.2|1248.6|1249.2|1248.8|1249.2|1248.8|1248.8|1248.4|1222
1643715740000|2022-02-01 11:42:20|1249|1248.6|1249|1248.6|1249|1248.6|1249|1248.6|0
1643715750000|2022-02-01 11:42:30||1248.8||1248.8||1248.8||1248.6|0
1643715760000|2022-02-01 11:42:40|1249.2|1248.6|1249|1248.6|1249.4|1248.6|1249|1248.6|1000
1643715770000|2022-02-01 11:42:50|1249.2|1248.8|1249.2|1248.8|1249.4|1248.8|1249.2|1248.8|0
1643715780000|2022-02-01 11:43:00|1249|1248.6|1249.2|1248.8|1249.2|1248.8|1249|1248.6|0
1643715790000|2022-02-01 11:43:10|1249|1248.6|1249.2|1248.6|1249.2|1248.6|1249|1248.6|0
1643715800000|2022-02-01 11:43:20|1249|1248.8|1249.2|1249|1249.2|1249|1249|1248.8|2510
1643715810000|2022-02-01 11:43:30|1249|1248.8|1249|1248.6|1249|1248.8|1249|1248.6|3538
1643715830000|2022-02-01 11:43:50|1249.2|1248.8|1248.6|1248.2|1249.2|1248.8|1248|1247.8|27964
1643715840000|2022-02-01 11:44:00|1248.4|1248.4|1248.8|1248.4|1248.8|1248.6|1248.4|1248.2|500
1643715850000|2022-02-01 11:44:10|1248.6|1248.6|1248.6|1248.2|1249|1248.8|1248.6|1248.2|3485
1643715860000|2022-02-01 11:44:20|1248.4|1248|1248.6|1248.2|1248.8|1248.2|1248.4|1248|1763
1643715880000|2022-02-01 11:44:40|1248.8|1248.4|1248.6|1248.2|1248.8|1248.4|1248.6|1248.2|959
1643715890000|2022-02-01 11:44:50|1248.4|1248|1248.2|1247.8|1248.6|1248|1248.2|1247.6|4859
1643715900000|2022-02-01 11:45:00|1248.4|1248|1248.4|1247.8|1248.4|1248|1248.2|1247.8|2764
1643715910000|2022-02-01 11:45:10|1248.2|1248|1248.8|1248.4|1249|1248.6|1248.2|1248|3013
1643715920000|2022-02-01 11:45:20|1249|1248.6|1248.6|1248.4|1249|1248.6|1248.6|1248.4|20421
1643715930000|2022-02-01 11:45:30|1248.8||1248.8||1248.8||1248.8||3677
1643715940000|2022-02-01 11:45:40|1248.6|1248.2|1248.4|1248|1248.6|1248.2|1248.2|1247.8|3597
1643715960000|2022-02-01 11:46:00|1248.2|1247.8|1247.8|1247.4|1248.2|1247.8|1247.8|1247.4|2585
1643715970000|2022-02-01 11:46:10|1248|1247.6|1248|1247.6|1248|1247.6|1247.8|1247.4|253
1643715980000|2022-02-01 11:46:20|1247.8|1247.4|1248|1247.6|1248|1247.6|1247.8|1247.4|0
1643715990000|2022-02-01 11:46:30|1247.8|1247.4|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|439
1643716000000|2022-02-01 11:46:40|1248|1247.6|1247.8|1247.4|1248|1247.6|1247.6|1247.2|1933
1643716010000|2022-02-01 11:46:50|1247.6|1247.2|1247.8|1247.4|1247.8|1247.6|1247.6|1247.2|2169
1643716020000|2022-02-01 11:47:00|||||||||200
1643716030000|2022-02-01 11:47:10|1247.6|1247.2|1247.2|1246.8|1247.6|1247.2|1247.2|1246.8|368
1643716040000|2022-02-01 11:47:20|1247.4|1246.6|1247.2|1246.8|1247.4|1246.8|1247.2|1246.6|0
1643716050000|2022-02-01 11:47:30||1247||1246.8||1247||1246.8|0
1643716060000|2022-02-01 11:47:40|1247.4|1247|1247.6|1247.2|1248|1247.4|1247.4|1247|2966
1643716070000|2022-02-01 11:47:50|1247.8|1247.4|1248|1247.6|1248|1247.6|1247.6|1247.4|3217
1643716080000|2022-02-01 11:48:00||1247.8||1247.6||1247.8||1247.6|0
1643716090000|2022-02-01 11:48:10|1248.2|1247.8|1248.2|1247.8|1248.4|1248|1248.2|1247.8|6749
1643716110000|2022-02-01 11:48:30|1248|1247.6|1248.8|1248.4|1248.8|1248.4|1247.8|1247.6|4960
1643716120000|2022-02-01 11:48:40|1249|1248.6|1248.8|1248.4|1249|1248.6|1248.8|1248.4|1706
1643716130000|2022-02-01 11:48:50|1249|1248.6|1249|1248.8|1249|1248.8|1248.8|1248.4|1754
1643716140000|2022-02-01 11:49:00|1249.2|1249|1249.2|1248.8|1249.6|1249.2|1249|1248.8|4095
1643716150000|2022-02-01 11:49:10|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.8|4009
1643716160000|2022-02-01 11:49:20|1249|1249|1248.6|1248.4|1249|1249|1248.6|1248.2|4636
1643716170000|2022-02-01 11:49:30|1248.4|1248.2|1248.6|1248.2|1248.6|1248.2|1248.4|1248.2|908
1643716180000|2022-02-01 11:49:40|1248.4||1248.6||1248.6||1248.4||0
1643716190000|2022-02-01 11:49:50|1248.4||1248.6||1248.6||1248.4||0
1643716200000|2022-02-01 11:50:00|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|500
1643716210000|2022-02-01 11:50:10|1248.6|1248.2|1249|1248.6|1249|1248.6|1248.4|1248.2|2000
1643716220000|2022-02-01 11:50:20|1249.2|1248.8|1249|1248.6|1249.2|1248.8|1249|1248.6|2472
1643716240000|2022-02-01 11:50:40|1248.8|1248.4|1248.6|1248.2|1248.8|1248.4|1248.6|1248.2|7382
1643716250000|2022-02-01 11:50:50|1248.4|1248|1248.2|1247.8|1248.4|1248|1248.2|1247.8|2967
1643716260000|2022-02-01 11:51:00|1248|1247.6|1247.8|1247.6|1248|1247.8|1247.8|1247.2|1421
1643716270000|2022-02-01 11:51:10||1247.4||1247.6||1247.6||1247.4|0
1643716280000|2022-02-01 11:51:20|1248|1247.8|1248.2|1247.8|1248.2|1247.8|1248|1247.8|402
1643716290000|2022-02-01 11:51:30|1248.4|1248|1248.4|1248|1248.6|1248.2|1248.2|1247.8|1245
1643716300000|2022-02-01 11:51:40|1248.2|1247.8|1248.4|1248|1248.6|1248.4|1248.2|1247.8|3777
1643716310000|2022-02-01 11:51:50|1248.6|1248.2|1248.4|1248|1248.6|1248.2|1248.2|1247.8|1476
1643716320000|2022-02-01 11:52:00|1248.6|1247.8|1248.4|1247.8|1248.6|1248.2|1248.2|1247.8|3516
1643716330000|2022-02-01 11:52:10|1248.6|1248|1248.6|1248.2|1248.6|1248.2|1248.6|1248|0
1643716340000|2022-02-01 11:52:20|1248.8||1248.6||1248.8||1248.6||0
1643716350000|2022-02-01 11:52:30|1248.8|1248.4|1248.4|1248|1248.8|1248.4|1248.4|1248|1017
1643716360000|2022-02-01 11:52:40|1248.2|1247.8|1248.4|1247.8|1248.4|1248|1248.2|1247.8|0
1643716370000|2022-02-01 11:52:50|1248.6|1248|1248.6|1248|1248.6|1248.2|1248.2|1247.8|2000
1643716380000|2022-02-01 11:53:00|1248.8|1248.2|1248.6|1248.2|1249|1248.8|1248.6|1248.2|3358
1643716390000|2022-02-01 11:53:10|1248.8|1248.4|1249.2|1248.8|1249.4|1249|1248.8|1248.2|5360
1643716400000|2022-02-01 11:53:20|1249|1248.6|1249.2|1248.8|1249.2|1248.8|1248.6|1248.4|3890
1643716410000|2022-02-01 11:53:30|1249.4|1249|1249.4|1249|1249.4|1249|1249.2|1248.8|11919
1643716420000|2022-02-01 11:53:40|1249.2|1249.2|1249.2|1248.8|1249.2|1249.2|1249.2|1248.8|3125
1643716430000|2022-02-01 11:53:50|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.8|3358
1643716440000|2022-02-01 11:54:00|1249|1248.6|1249|1248.6|1249.2|1248.8|1248.8|1248.6|4291
1643716470000|2022-02-01 11:54:30|1249.2|1248.8|1249.2|1248.8|1249.8|1249.4|1249.2|1248.6|29359
1643716480000|2022-02-01 11:54:40|1249|1248.6|1249.2|1248.8|1249.2|1249|1249|1248.6|1333
1643716500000|2022-02-01 11:55:00|1249.4|1249|1249.4|1249|1249.6|1249.4|1249.4|1249|2815
1643716510000|2022-02-01 11:55:10|1249.6||1249.4||1249.6||1249.4||0
1643716520000|2022-02-01 11:55:20|1249.2|1248.8|1249.4|1249|1249.4|1249|1249.2|1248.8|2180
1643716530000|2022-02-01 11:55:30|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1756
1643716540000|2022-02-01 11:55:40||1249||1249||1249||1249|0
1643716550000|2022-02-01 11:55:50|1249.4||1249.4||1249.4||1249.4||310
1643716560000|2022-02-01 11:56:00|1249.6|1249.2|1249.8|1249.4|1250|1249.6|1249.6|1249.2|399
1643716570000|2022-02-01 11:56:10|1249.6||1249.8||1249.8||1249.6||0
1643716580000|2022-02-01 11:56:20|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.2|1249|2810
1643716590000|2022-02-01 11:56:30|1249.4|1249|1249.4|1249|1249.6|1249|1249.4|1249|0
1643716600000|2022-02-01 11:56:40|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|0
1643716610000|2022-02-01 11:56:50|1249.6|1249.2|1249.8|1249.4|1249.8|1249.4|1249.6|1249.2|780
1643716620000|2022-02-01 11:57:00|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1211
1643716630000|2022-02-01 11:57:10|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.8|0
1643716640000|2022-02-01 11:57:20|1249.4|1249|1249|1248.6|1249.4|1249|1248.8|1248.6|2825
1643716650000|2022-02-01 11:57:30|1249.2||1249||1249.2||1249||0
1643716660000|2022-02-01 11:57:40|1248.8|1248.4|1249|1248.6|1249|1248.6|1248.8|1248.2|1432
1643716670000|2022-02-01 11:57:50|1248.8|1248.4|1248.6|1248.2|1249|1248.6|1248.6|1248.2|1343
1643716680000|2022-02-01 11:58:00|1248.8|1248.4|1248.8|1248.4|1248.8|1248.4|1248.8|1248.2|183
1643716690000|2022-02-01 11:58:10|||||||||200
1643716700000|2022-02-01 11:58:20|1249|1248.6|1248.8|1248.4|1249|1248.6|1248.8|1248.2|1436
1643716710000|2022-02-01 11:58:30|1249|1248.6|1249|1248.4|1249|1248.6|1248.8|1248.4|0
1643716720000|2022-02-01 11:58:40|1248.8|1248.6|1249.2|1248.8|1249.4|1249|1248.8|1248.6|0
1643716730000|2022-02-01 11:58:50|1249.4|1249|1249.4|1249|1249.4|1249|1249.2|1249|478
1643716760000|2022-02-01 11:59:20|1249.6|1249.2|1249.2|1249|1249.6|1249.2|1249.2|1249|1040
1643716770000|2022-02-01 11:59:30|1249|1248.8|1248.8|1248.4|1249.2|1249|1248.8|1248.4|5046
1643716780000|2022-02-01 11:59:40|1248.6|1248.6|1249|1248.4|1249|1248.6|1248.6|1248.4|306
1643716790000|2022-02-01 11:59:50|1248.8|1248.6|1248.6|1248|1248.8|1248.6|1248.2|1247.8|9086
1643716800000|2022-02-01 12:00:00|1248.4||1248.4||1248.4||1248.4||0
1643716930000|2022-02-01 12:02:10|1248|1246|1247.4|1247|1248.2|1247.6|1246.8|1246|54359
1643716940000|2022-02-01 12:02:20|1247.6|1247.2|1248|1247.6|1248|1247.6|1247.6|1247.2|2209
1643716950000|2022-02-01 12:02:30|1247.8|1247.4|1247.6|1247.2|1248|1247.4|1247|1246.8|16824
1643716960000|2022-02-01 12:02:40|1247.4|1247|1248.2|1248|1248.4|1248|1247.4|1247|4639
1643716970000|2022-02-01 12:02:50|1248.4|1248.2|1248.4|1248|1248.4|1248.2|1248.4|1248|500
1643716980000|2022-02-01 12:03:00|1248.6|1248.2|1249|1248.6|1249.2|1248.8|1248.6|1248.2|9439
1643716990000|2022-02-01 12:03:10|1249.2|1248.8|1249.2|1248.8|1249.4|1248.8|1249.2|1248.8|2008
1643717000000|2022-02-01 12:03:20|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.8|615
1643717010000|2022-02-01 12:03:30||1249||1248.8||1249||1248.8|444
1643717020000|2022-02-01 12:03:40|1249|1248.6|1249.2|1248.8|1249.2|1248.8|1249|1248.6|4361
1643717030000|2022-02-01 12:03:50|1249.4|1249|1249.4|1249|1249.4|1249|1249.2|1248.8|433
1643717040000|2022-02-01 12:04:00|1249.2|1248.8|1249.4|1249|1249.4|1249|1249.2|1248.8|1637
1643717070000|2022-02-01 12:04:30|1249.2|1248.8|1248.6|1248|1249.2|1248.8|1248.6|1248|4521
1643717080000|2022-02-01 12:04:40|1248.4|1247.8|1248.4|1247.8|1248.4|1248|1248.2|1247.8|1870
1643717090000|2022-02-01 12:04:50|1248.2|1248|1248.4|1247.8|1248.6|1248.2|1248.2|1247.8|1031
1643717100000|2022-02-01 12:05:00|1248.2|1248|1248.6|1248.2|1248.6|1248.2|1248.2|1247.8|785
1643717110000|2022-02-01 12:05:10|1248.4|1248|1248.2|1247.8|1248.6|1248|1248|1247.8|543
1643717120000|2022-02-01 12:05:20|1248.4|1248|1248.4|1248|1248.4|1248|1248.4|1247.8|0
1643717130000|2022-02-01 12:05:30|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1081
1643717140000|2022-02-01 12:05:40|||||||||450
1643717150000|2022-02-01 12:05:50|1248.4|1248|1249|1248.4|1249|1248.4|1248.4|1247.8|1000
1643717160000|2022-02-01 12:06:00|1248.8|1248.6|1249.2|1248.6|1249.2|1248.6|1248.8|1248.4|3013
1643717170000|2022-02-01 12:06:10|1249|1248.8|1249.2|1248.8|1249.4|1248.8|1249|1248.6|0
1643717180000|2022-02-01 12:06:20|1249|1248.6|1249|1248.6|1249.2|1248.6|1249|1248.6|0
1643717190000|2022-02-01 12:06:30|1248.8|1248.4|1248.2|1247.8|1248.8|1248.4|1248.2|1247.6|1654
1643717200000|2022-02-01 12:06:40||1247.6||1247.8||1247.8||1247.6|300
1643717210000|2022-02-01 12:06:50|1248|1247.6|1248.2|1247.8|1248.2|1247.8|1248|1247.6|0
1643717220000|2022-02-01 12:07:00||1248||1247.8||1248||1247.8|0
1643717240000|2022-02-01 12:07:20|1248.4|1248|1248.4|1248|1248.4|1248|1248.4|1248|402
1643717250000|2022-02-01 12:07:30|1248.2|1247.8|1248.4|1248|1248.4|1248.2|1248.2|1247.8|2520
1643717260000|2022-02-01 12:07:40|1248.2|1247.8|1248|1247.6|1248.2|1247.8|1248|1247.6|1967
1643717270000|2022-02-01 12:07:50|1247.6|1247.4|1247.6|1247.2|1248|1247.6|1247.6|1247.2|7186
1643717280000|2022-02-01 12:08:00||1247.4||1247.4||1247.4||1247.2|100
1643717290000|2022-02-01 12:08:10|1247.8|1247.2|1247|1246.6|1248|1247.4|1246.8|1246.4|8877
1643717300000|2022-02-01 12:08:20|1246.8|1246.4|1247|1246.6|1247|1246.6|1246.8|1246.4|0
1643717310000|2022-02-01 12:08:30|1246.8||1247||1247||1246.8||500
1643717320000|2022-02-01 12:08:40|1246.8|1246.4|1247|1246.6|1247|1246.6|1246.8|1246.4|0
1643717330000|2022-02-01 12:08:50|1247.2|1246.8|1247|1246.6|1247.2|1246.8|1246.8|1246.4|3352
1643717340000|2022-02-01 12:09:00||1246.8||1246.6||1246.8||1246.6|0
1643717350000|2022-02-01 12:09:10|1247.2|1246.8|1247.2|1246.8|1247.2|1247|1247.2|1246.6|44
1643717360000|2022-02-01 12:09:20||1247||1247||1247||1246.8|1917
1643717370000|2022-02-01 12:09:30||1246.8||1246.8||1247||1246.6|1033
1643717380000|2022-02-01 12:09:40||1247||1246.8||1247||1246.8|687
1643717390000|2022-02-01 12:09:50|1247|1246.6|1247.2|1246.8|1247.2|1246.8|1247|1246.6|433
1643717400000|2022-02-01 12:10:00|1247.6|1247|1247.8|1247.4|1248|1247.4|1247.6|1247|6944
1643717410000|2022-02-01 12:10:10|1247.6|1247.2|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|2164
1643717420000|2022-02-01 12:10:20|1248|1247.6|1248.2|1247.6|1248.2|1247.8|1248|1247.4|0
1643717430000|2022-02-01 12:10:30|1248|1247.4|1247.6|1247.2|1248|1247.4|1247.6|1247.2|627
1643717440000|2022-02-01 12:10:40|1247.4|1247|1247.2|1246.6|1247.6|1247|1247.2|1246.6|706
1643717450000|2022-02-01 12:10:50|1247.4|1246.8|1247.6|1247.2|1247.6|1247.2|1247.4|1246.8|650
1643717460000|2022-02-01 12:11:00|1247.4|1247|1247.6|1247.2|1247.6|1247.2|1247.4|1247|350
1643717470000|2022-02-01 12:11:10|1247.4|1247|1247.6|1247|1247.6|1247.2|1247.4|1247|6406
1643717480000|2022-02-01 12:11:20|1247.8|1247.2|1247.8|1247.2|1247.8|1247.4|1247.8|1247.2|795
1643717490000|2022-02-01 12:11:30|1247.6|1247|1247.6|1247|1247.6|1247|1247.6|1246.8|0
1643717500000|2022-02-01 12:11:40|1248|1247.4|1248|1247.4|1248|1247.4|1248|1247.4|0
1643717510000|2022-02-01 12:11:50|1248.2||1248||1248.2||1248||405
1643717520000|2022-02-01 12:12:00|1247.8|1247.2|1247.8|1247.2|1247.8|1247.2|1247.8|1247.2|0
1643717540000|2022-02-01 12:12:20|1248|1247.4|1247.8|1247.2|1248|1247.4|1247.8|1247.2|245
1643717570000|2022-02-01 12:12:50||1247.4||1247.4||1247.4||1247.4|0
1643717580000|2022-02-01 12:13:00||1247.2||1247.2||1247.2||1247.2|0
1643717590000|2022-02-01 12:13:10|1247.6|1247|1247.8|1247.2|1247.8|1247.2|1247.6|1247|821
1643717600000|2022-02-01 12:13:20|1247.6|1247|1247.8|1247.2|1247.8|1247.2|1247.6|1247|495
1643717610000|2022-02-01 12:13:30|1248|1247.4|1247.6|1247|1248|1247.4|1247.6|1247|3665
1643717630000|2022-02-01 12:13:50|||||||||2928
1643717640000|2022-02-01 12:14:00|1247.2|1246.8|1247|1246.4|1247.4|1246.8|1247|1246.4|500
1643717650000|2022-02-01 12:14:10||1246.2||1246.4||1246.6||1246.2|0
1643717660000|2022-02-01 12:14:20|1247.6|1247|1248|1247.4|1248.2|1247.6|1247.6|1247|7752
1643717670000|2022-02-01 12:14:30|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|0
1643717700000|2022-02-01 12:15:00|1248.4|1247.8|1249|1248.4|1249|1248.4|1248.4|1247.8|1203
1643717720000|2022-02-01 12:15:20|||||||||320
1643717730000|2022-02-01 12:15:30|1248.8|1248.2|1249|1248.2|1249|1248.2|1248.8|1248.2|1337
1643717740000|2022-02-01 12:15:40|1248.8|1248.4|1249|1248.4|1249|1248.4|1248.8|1248.4|0
1643717750000|2022-02-01 12:15:50|1248.8|1248.2|1249|1248.4|1249|1248.4|1248.8|1248.2|0
1643717760000|2022-02-01 12:16:00|||||||||1134
1643717770000|2022-02-01 12:16:10|1248.8|1248|1249|1248.4|1249|1248.4|1248.8|1248|500
1643717800000|2022-02-01 12:16:40|||||||||100
1643717810000|2022-02-01 12:16:50|||||||||480
1643717820000|2022-02-01 12:17:00|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|2093
1643717840000|2022-02-01 12:17:20|||||||||151
1643717850000|2022-02-01 12:17:30||1249||1248.8||1249||1248.8|1086
1643717860000|2022-02-01 12:17:40|1249.6|1249|1249.2|1248.6|1249.6|1249|1249.2|1248.6|1000
1643717870000|2022-02-01 12:17:50|1249.4|1248.8|1249.2|1248.6|1249.4|1248.8|1249.2|1248.6|0
1643717880000|2022-02-01 12:18:00|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|0
1643717900000|2022-02-01 12:18:20|1249.6||1249.4||1249.6||1249.4||10
1643717910000|2022-02-01 12:18:30|1249.6|1249|1249.6|1249|1249.6|1249|1249.6|1248.8|551
1643717940000|2022-02-01 12:19:00|1249.4|1248.8|1249.6|1249|1249.6|1249|1249.4|1248.8|0
1643717950000|2022-02-01 12:19:10|1249.4|1248.8|1249.6|1248.8|1249.8|1249|1249.4|1248.8|0
1643717960000|2022-02-01 12:19:20|1249.4|1248.6|1249.2|1248.6|1249.4|1248.6|1249.2|1248.6|30
1643717970000|2022-02-01 12:19:30|1249.4||1249.2||1249.4||1249.2||1816
1643717980000|2022-02-01 12:19:40|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|0
1643717990000|2022-02-01 12:19:50|1249.2||1249.4||1249.4||1249.2||0
1643718000000|2022-02-01 12:20:00|1249.2|1249|1249.8|1249|1249.8|1249|1249.2|1249|3
1643718010000|2022-02-01 12:20:10|1249.6||1249.6||1249.8||1249.6||1030
1643718020000|2022-02-01 12:20:20|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|2857
1643718030000|2022-02-01 12:20:30|1250|1249.4|1250|1249.4|1250|1249.4|1250|1249.4|0
1643718050000|2022-02-01 12:20:50|1249.6|1249|1249.6|1249|1249.6|1249|1249.6|1249|939
1643718060000|2022-02-01 12:21:00|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|2190
1643718080000|2022-02-01 12:21:20|1250|1249.4|1250|1249.4|1250|1249.6|1250|1249.4|1792
1643718090000|2022-02-01 12:21:30|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|309
1643718110000|2022-02-01 12:21:50|1250|1249.4|1250|1249.6|1250|1249.6|1250|1249.4|1976
1643718120000|2022-02-01 12:22:00|1249.6|1249|1249.6|1249|1249.6|1249|1249.6|1249|356
1643718130000|2022-02-01 12:22:10|1249.4|1249.2|1249.6|1249.2|1249.6|1249.2|1249.4|1249.2|0
1643718140000|2022-02-01 12:22:20|||||||||1260
1643718150000|2022-02-01 12:22:30||1249||1249||1249||1249|969
1643718160000|2022-02-01 12:22:40|||||||||110
1643718170000|2022-02-01 12:22:50|||||||||421
1643718200000|2022-02-01 12:23:20|1250|1249.2|1249.8|1249.2|1250|1249.2|1249.8|1249|0
1643718210000|2022-02-01 12:23:30|||||||||480
1643718220000|2022-02-01 12:23:40|1249.6|1249|1249.6|1249|1249.6|1249|1249.6|1249|2278
1643718230000|2022-02-01 12:23:50|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1018
1643718240000|2022-02-01 12:24:00|1249.6|1249|1249.6|1249|1249.6|1249|1249.6|1249|1339
1643718250000|2022-02-01 12:24:10|1250|1249.2|1250|1249.4|1250|1249.4|1250|1249.2|800
1643718260000|2022-02-01 12:24:20|1249.8|1249.2|1249.6|1249|1249.8|1249.2|1249.6|1249|3640
1643718280000|2022-02-01 12:24:40|1249.4|1248.8|1249.6|1248.8|1249.6|1248.8|1249.4|1248.8|0
1643718300000|2022-02-01 12:25:00|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|1250
1643718310000|2022-02-01 12:25:10|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|0
1643718320000|2022-02-01 12:25:20||1248.6||1248.8||1248.8||1248.6|0
1643718360000|2022-02-01 12:26:00|1249.6|1249|1249.8|1249|1249.8|1249|1249.6|1249|0
1643718370000|2022-02-01 12:26:10|1249.6|1249.2|1249.8|1249.2|1249.8|1249.2|1249.6|1249.2|1113
1643718390000|2022-02-01 12:26:30|||||||||40
1643718400000|2022-02-01 12:26:40|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|2824
1643718410000|2022-02-01 12:26:50|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|0
1643718430000|2022-02-01 12:27:10|1249.4||1249.4||1249.4||1249.4||0
1643718440000|2022-02-01 12:27:20|1249.2|1249|1249.2|1249|1249.4|1249|1249.2|1249|1267
1643718450000|2022-02-01 12:27:30|1249.4|1248.8|1249|1248.6|1249.4|1248.8|1249|1248.6|3103
1643718460000|2022-02-01 12:27:40|1248.8||1248.8||1248.8||1248.8||500
1643718470000|2022-02-01 12:27:50|1248.6|1248.4|1248.6|1248|1248.6|1248.4|1248.6|1248|1543
1643718480000|2022-02-01 12:28:00|1248.4|1248.2|1248.2|1248|1248.4|1248.2|1248.2|1247.6|5644
1643718490000|2022-02-01 12:28:10|1248.4|1248.2|1249|1248.4|1249|1248.6|1248.4|1248.2|4614
1643718500000|2022-02-01 12:28:20|1248.8||1248.8||1249||1248.8||4000
1643718520000|2022-02-01 12:28:40|1249|1248.6|1249.2|1248.6|1249.2|1248.8|1249|1248.6|1575
1643718530000|2022-02-01 12:28:50|1249.4|1248.8|1249.2|1248.8|1249.4|1249|1249.2|1248.6|1314
1643718540000|2022-02-01 12:29:00|1249|1248.6|1248.6|1248.2|1249|1248.6|1248.6|1248.2|15234
1643718560000|2022-02-01 12:29:20|1248.8|1248.4|1248.8|1248.4|1248.8|1248.6|1248.8|1248.4|941
1643718570000|2022-02-01 12:29:30|1249|1248.6|1249.2|1248.8|1249.2|1248.8|1248.8|1248.6|7
1643718580000|2022-02-01 12:29:40|1249|1248.6|1248.8|1248.4|1249|1248.6|1248.8|1248.4|1760
1643718590000|2022-02-01 12:29:50|1249||1248.8||1249||1248.8||0
1643718600000|2022-02-01 12:30:00|1248.6|1248.2|1248.4|1248|1249|1248.4|1248.2|1247.8|22976
1643718610000|2022-02-01 12:30:10|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|0
1643718620000|2022-02-01 12:30:20|1248.8|1248.4|1249.2|1248.8|1249.4|1248.8|1248.8|1248.2|1200
1643718630000|2022-02-01 12:30:30|1249.4|1249|1249.4|1249|1249.4|1249|1249.4|1249|500
1643718640000|2022-02-01 12:30:40|1249.2|1248.8|1249.2|1248.8|1249.4|1249|1249|1248.6|4485
1643718650000|2022-02-01 12:30:50|1249|1248.6|1249|1248.6|1249.2|1248.8|1249|1248.6|8972
1643718660000|2022-02-01 12:31:00||1248.8||1248.6||1248.8||1248.6|0
1643718670000|2022-02-01 12:31:10|1248.8|1248.4|1248.8|1248.4|1249|1248.6|1248.6|1248.2|2471
1643718680000|2022-02-01 12:31:20|1248.6|1248.2|1248.4|1248|1248.8|1248.4|1248.4|1248|8965
1643718690000|2022-02-01 12:31:30||1248.2||1248||1248.2||1248|4481
1643718700000|2022-02-01 12:31:40|1248.6|1248.2|1249|1248.6|1249|1248.6|1248.6|1248.2|10
1643718720000|2022-02-01 12:32:00|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249|1248.8|0
1643718730000|2022-02-01 12:32:10|1249|1248.6|1248.6|1248.2|1249|1248.6|1248.6|1248.2|2377
1643718740000|2022-02-01 12:32:20|1248.8||1248.8||1248.8||1248.8||0
1643718750000|2022-02-01 12:32:30|1248.6|1248|1248.6|1248.2|1248.6|1248.2|1248.4|1248|500
1643718760000|2022-02-01 12:32:40|1248.4|1247.8|1248.2|1247.8|1248.4|1247.8|1248.2|1247.6|6070
1643718770000|2022-02-01 12:32:50|1248|1247.6|1248.2|1247.8|1248.2|1247.8|1247.8|1247.4|3317
1643718780000|2022-02-01 12:33:00|1248.4||1248.2||1248.4||1248.2||0
1643718790000|2022-02-01 12:33:10|||||||||100
1643718800000|2022-02-01 12:33:20|||||||||450
1643718810000|2022-02-01 12:33:30|1248.4|1248|1248.4|1248|1248.6|1248|1248.4|1248|378
1643718820000|2022-02-01 12:33:40|1248.6|1248.2|1248.6|1248.2|1248.8|1248.4|1248.6|1248.2|1793
1643718830000|2022-02-01 12:33:50|1248.8|1248.4|1248.6|1248.2|1248.8|1248.4|1248.6|1248.2|5255
1643718840000|2022-02-01 12:34:00|1248.8|1248.4|1248.6|1248.2|1248.8|1248.4|1248.6|1248.2|3673
1643718850000|2022-02-01 12:34:10|1248.8|1248.4|1248.6|1248.2|1248.8|1248.4|1248.6|1248.2|4025
1643718860000|2022-02-01 12:34:20|1248.8|1248.4|1248.6|1248.2|1248.8|1248.4|1248.6|1248.2|6391
1643718870000|2022-02-01 12:34:30|1248.4|1248|1248.4|1248|1248.4|1248|1248.2|1247.8|5414
1643718880000|2022-02-01 12:34:40|1248.6|1248.2|1249.4|1249|1249.6|1249|1248.6|1248.2|7595
1643718890000|2022-02-01 12:34:50|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|0
1643718900000|2022-02-01 12:35:00|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.4|1249.2|200
1643718910000|2022-02-01 12:35:10|||||||||40
1643718930000|2022-02-01 12:35:30|1249.4|1249|1249.4|1248.8|1249.4|1249|1249.2|1248.8|301
1643718940000|2022-02-01 12:35:40|1249.2|1249|1249.2|1248.8|1249.2|1249|1249.2|1248.6|210
1643718950000|2022-02-01 12:35:50|1249|1248.6|1249.2|1248.8|1249.2|1248.8|1249|1248.6|0
1643718960000|2022-02-01 12:36:00|1249|1248.6|1249|1248.6|1249.2|1248.6|1248.6|1248.2|988
1643718990000|2022-02-01 12:36:30|1249.2|1248.8|1249.2|1248.6|1249.2|1248.8|1249|1248.6|1599
1643719000000|2022-02-01 12:36:40|1249|1248.8|1249|1248.6|1249.2|1248.8|1248.8|1248.6|767
1643719020000|2022-02-01 12:37:00|1248.8||1248.8||1248.8||1248.8||4528
1643719040000|2022-02-01 12:37:20|1249|1248.8|1249.4|1248.8|1249.4|1248.8|1249|1248.6|595
1643719050000|2022-02-01 12:37:30|1249.2|1249|1249.6|1249.2|1249.6|1249.2|1249.2|1249|100
1643719060000|2022-02-01 12:37:40|1249.4|1249|1249.4|1249|1249.6|1249|1249.4|1249|15
1643719070000|2022-02-01 12:37:50|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.4|1249.2|0
1643719090000|2022-02-01 12:38:10|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|0
1643719100000|2022-02-01 12:38:20|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.2|1249|2729
1643719110000|2022-02-01 12:38:30|1249.6|1249.2|1249.4|1249|1249.6|1249.2|1249.4|1249|1670
1643719120000|2022-02-01 12:38:40|1249.2||1249.2||1249.2||1249.2||0
1643719130000|2022-02-01 12:38:50|1249.4|1248.8|1249.6|1249.2|1249.6|1249.2|1249.4|1248.8|8
1643719140000|2022-02-01 12:39:00|1249.4|1249|1249.4|1249|1249.4|1249|1249.4|1249|0
1643719150000|2022-02-01 12:39:10|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.4|1249|0
1643719160000|2022-02-01 12:39:20|1249.4|1249|1249.6|1249|1249.6|1249|1249.4|1249|0
1643719180000|2022-02-01 12:39:40|1249.4|1248.8|1249.4|1249|1249.4|1249|1249.2|1248.8|500
1643719190000|2022-02-01 12:39:50|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.4|1249|1000
1643719200000|2022-02-01 12:40:00|1249.8||1249.6||1249.8||1249.6||0
1643719210000|2022-02-01 12:40:10|1249.8|1249.4|1249.8|1249.4|1249.8|1249.6|1249.8|1249.4|0
1643719220000|2022-02-01 12:40:20|1249.6|1249.6|1249.8|1249.4|1250|1249.6|1249.6|1249.4|7229
1643719230000|2022-02-01 12:40:30|1249.6|1249.2|1249.6|1249.2|1249.8|1249.2|1249.4|1249.2|6455
1643719240000|2022-02-01 12:40:40|1249.2|1249|1249.2|1248.8|1249.2|1249|1249|1248.6|4333
1643719260000|2022-02-01 12:41:00|1249|1249|1249|1248.6|1249.2|1249|1248.8|1248.6|9607
1643719270000|2022-02-01 12:41:10|1249.2||1249||1249.2||1249||0
1643719280000|2022-02-01 12:41:20|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|0
1643719290000|2022-02-01 12:41:30|1249|1248.6|1249|1248.6|1249|1248.6|1249|1248.6|0
1643719310000|2022-02-01 12:41:50|1248.8||1249||1249||1248.8||800
1643719320000|2022-02-01 12:42:00|1248.8||1249||1249||1248.8||4973
1643719340000|2022-02-01 12:42:20|1249.2|1248.8|1249|1248.8|1249.2|1248.8|1249|1248.6|5580
1643719350000|2022-02-01 12:42:30|1248.8|1248.6|1249|1248.6|1249|1248.6|1248.8|1248.6|2617
1643719380000|2022-02-01 12:43:00|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249|1248.6|2002
1643719400000|2022-02-01 12:43:20|1249.4|1249|1249.4|1249|1249.6|1249.2|1249.2|1249|6586
1643719410000|2022-02-01 12:43:30||1249.2||1249.2||1249.2||1249.2|100
1643719420000|2022-02-01 12:43:40|1249.2|1249|1249.4|1249|1249.4|1249.2|1249.2|1249|1596
1643719430000|2022-02-01 12:43:50|1249.2|1249.2|1249.4|1249|1249.4|1249.2|1249.2|1248.8|1863
1643719440000|2022-02-01 12:44:00||1249.2||1249||1249.2||1249|3196
1643719450000|2022-02-01 12:44:10||1249.2||1249.2||1249.2||1249|600
1643719460000|2022-02-01 12:44:20|1249.6|1249.4|1250|1249.8|1250|1249.8|1249.6|1249.4|30036
1643719470000|2022-02-01 12:44:30|1249.8|1249.6|1250|1249.6|1250|1249.8|1249.8|1249.6|16034
1643719500000|2022-02-01 12:45:00|1249.8|1249.4|1250|1249.6|1250|1249.8|1249.4|1249|44544
1643719510000|2022-02-01 12:45:10|||||||||1000
1643719520000|2022-02-01 12:45:20|1249.8||1250||1250||1249.8||0
1643719530000|2022-02-01 12:45:30|1249.8||1250||1250||1249.8||0
1643719540000|2022-02-01 12:45:40|1249.8|1249.4|1249.8|1249.4|1249.8|1249.6|1249.6|1249.2|8551
1643719560000|2022-02-01 12:46:00|1250|1249.6|1250|1249.8|1250|1249.8|1249.8|1249.6|54076
1643719570000|2022-02-01 12:46:10|1250.2|1250|1250|1249.8|1250.2|1250|1250|1249.6|12464
1643719580000|2022-02-01 12:46:20|||||||||5141
1643719590000|2022-02-01 12:46:30|||||||||2900
1643719600000|2022-02-01 12:46:40|||||||||1450
1643719620000|2022-02-01 12:47:00|||||||||1861
1643719640000|2022-02-01 12:47:20|1249.8|1249.6|1250|1249.8|1250|1249.8|1249.8|1249.6|7494
1643719650000|2022-02-01 12:47:30|||||||||5585
1643719680000|2022-02-01 12:48:00|||||||||1499
1643719690000|2022-02-01 12:48:10|||||||||1125
1643719700000|2022-02-01 12:48:20|||||||||2316
1643719730000|2022-02-01 12:48:50|1250.2|1250|1250|1249.6|1250.4|1250.2|1249.8|1249.6|42666
1643719740000|2022-02-01 12:49:00|1249.8|1249.8|1249.8|1249.6|1250|1249.8|1249.8|1249.6|1130
1643719760000|2022-02-01 12:49:20|1250||1250||1250||1250||690
1643719780000|2022-02-01 12:49:40|1249.8|1249.8|1250|1249.6|1250|1249.8|1249.8|1249.6|6086
1643719790000|2022-02-01 12:49:50|1249.8|1249.8|1250|1249.6|1250|1249.8|1249.8|1249.6|6011
1643719810000|2022-02-01 12:50:10|1249.8||1249.8||1250||1249.8||500
1643719820000|2022-02-01 12:50:20|1250|1249.4|1249.8|1249.4|1250|1249.4|1249.8|1249.4|6961
1643719830000|2022-02-01 12:50:30|1249.6|1249.2|1249.4|1249|1249.6|1249.4|1249.2|1249|1753
1643719840000|2022-02-01 12:50:40|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249|1248.8|0
1643719860000|2022-02-01 12:51:00||1249||1249||1249||1249|0
1643719870000|2022-02-01 12:51:10|1249.4|1249.2|1249.6|1249.2|1249.6|1249.2|1249.2|1249.2|1868
1643719890000|2022-02-01 12:51:30|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|2289
1643719900000|2022-02-01 12:51:40|1250|1249.6|1250|1249.6|1250|1249.8|1249.8|1249.6|885
1643719910000|2022-02-01 12:51:50|1249.8|1249.8|1250|1249.6|1250|1249.8|1249.8|1249.6|3134
1643719950000|2022-02-01 12:52:30|1249.8|1249.4|1249.4|1249|1249.8|1249.4|1249.4|1249|5199
1643719960000|2022-02-01 12:52:40|1249.6|1249.4|1249.4|1249|1249.6|1249.4|1249.4|1249|5606
1643719970000|2022-02-01 12:52:50||1249.2||1249.2||1249.2||1249.2|2189
1643719980000|2022-02-01 12:53:00|1249.6||1249.6||1249.6||1249.6||1770
1643720010000|2022-02-01 12:53:30|1249.4|1249.4|1249.4|1249.2|1249.6|1249.4|1249.4|1249.2|3439
1643720020000|2022-02-01 12:53:40|1249.6||1249.6||1249.6||1249.6||0
1643720030000|2022-02-01 12:53:50|1249.8|1249.4|1249.8|1249.4|1249.8|1249.6|1249.8|1249.4|1248
1643720060000|2022-02-01 12:54:20|||||||||150
1643720070000|2022-02-01 12:54:30|1249.6|1249.2|1249.6|1249.2|1249.6|1249.4|1249.6|1249.2|2417
1643720100000|2022-02-01 12:55:00|||||||||100
1643720110000|2022-02-01 12:55:10|1249.8|1249.4|1250|1249.6|1250|1249.6|1249.8|1249.4|1420
1643720140000|2022-02-01 12:55:40||1249.8||1249.6||1249.8||1249.6|4188
1643720160000|2022-02-01 12:56:00|||||||||8
1643720170000|2022-02-01 12:56:10|||||||||300
1643720180000|2022-02-01 12:56:20||1249.8||1249.8||1249.8||1249.8|2892
1643720210000|2022-02-01 12:56:50|1249.8|1249.6|1250|1249.6|1250|1249.6|1249.8|1249.6|5266
1643720230000|2022-02-01 12:57:10|||||||||500
1643720370000|2022-02-01 12:59:30||1249.8||1249.6||1249.8||1249.6|10461
1643720380000|2022-02-01 12:59:40|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.6|1249.2|6415
1643720410000|2022-02-01 13:00:10|1250|1249.6|1250|1249.6|1250|1249.6|1249.8|1249.6|1463
1643720450000|2022-02-01 13:00:50||1249.8||1249.6||1249.8||1249.6|3691
1643720460000|2022-02-01 13:01:00||1249.8||1249.6||1249.8||1249.6|439
1643720470000|2022-02-01 13:01:10|1249.8|1249.4|1249.4|1249|1249.8|1249.4|1249.2|1249|8266
1643720480000|2022-02-01 13:01:20|1249.6|1249.2|1249.8|1249.4|1249.8|1249.4|1249.6|1249.2|1301
1643720490000|2022-02-01 13:01:30|1250||1250||1250||1250||0
1643720500000|2022-02-01 13:01:40|1249.8||1249.8||1249.8||1249.8||0
1643720510000|2022-02-01 13:01:50|1250|1249.6|1250|1249.8|1250|1249.8|1250|1249.6|2370
1643720520000|2022-02-01 13:02:00||1249.6||1249.6||1249.8||1249.6|6829
1643720530000|2022-02-01 13:02:10||1249.8||1249.6||1249.8||1249.6|378
1643720540000|2022-02-01 13:02:20||1249.8||1249.6||1249.8||1249.6|500
1643720560000|2022-02-01 13:02:40||1249.8||1249.8||1249.8||1249.8|608
1643720580000|2022-02-01 13:03:00|||||||||948
1643720590000|2022-02-01 13:03:10|1249.8|1249.6|1250|1249.8|1250|1249.8|1249.8|1249.4|4577
1643720600000|2022-02-01 13:03:20|1249.8|1249.6|1250|1249.6|1250|1249.6|1249.8|1249.6|3232
1643720640000|2022-02-01 13:04:00|1249.8|1249.4|1249.8|1249.4|1250|1249.6|1249.8|1249.4|4000
1643720650000|2022-02-01 13:04:10|1249.6||1249.6||1249.6||1249.6||700
1643720660000|2022-02-01 13:04:20|1249.8|1249.6|1250|1249.6|1250|1249.6|1249.8|1249.6|508
1643720670000|2022-02-01 13:04:30|1249.8||1249.8||1249.8||1249.8||0
1643720680000|2022-02-01 13:04:40|1249.6|1249.4|1249.6|1249.4|1249.8|1249.6|1249.6|1249.2|3228
1643720690000|2022-02-01 13:04:50|1249.8|1249.6|1249.8|1249.2|1249.8|1249.6|1249.8|1249.2|160
1643720700000|2022-02-01 13:05:00||1249.4||1249.4||1249.4||1249.4|50
1643720710000|2022-02-01 13:05:10|1250|1249.6|1249.8|1249.6|1250|1249.6|1249.8|1249.6|3623
1643720720000|2022-02-01 13:05:20|1250|1249.8|1250|1249.8|1250|1249.8|1250|1249.4|6115
1643720730000|2022-02-01 13:05:30|||||||||1514
1643720740000|2022-02-01 13:05:40|||||||||2075
1643720750000|2022-02-01 13:05:50|||||||||1598
1643720760000|2022-02-01 13:06:00|1249.8|1249.6|1250|1249.6|1250|1249.6|1249.8|1249.4|4083
1643720770000|2022-02-01 13:06:10|1250.2|1249.8|1250|1249.6|1250.2|1249.8|1250|1249.6|4705
1643720780000|2022-02-01 13:06:20|1249.8|1249.4|1249.6|1249.2|1249.8|1249.4|1249.6|1249.2|4012
1643720790000|2022-02-01 13:06:30|1249.8|1249.4|1250|1249.6|1250|1249.6|1249.8|1249.4|900
1643720800000|2022-02-01 13:06:40|||||||||4722
1643720820000|2022-02-01 13:07:00||1249.8||1249.8||1249.8||1249.8|4899
1643720830000|2022-02-01 13:07:10|||||||||1900
1643720850000|2022-02-01 13:07:30|||||||||4899
1643720860000|2022-02-01 13:07:40|||||||||14222
1643720880000|2022-02-01 13:08:00|1250.2|1250|1250|1249.8|1250.4|1250|1250|1249.6|39927
1643720890000|2022-02-01 13:08:10||1249.6||1249.8||1249.8||1249.6|6097
1643720920000|2022-02-01 13:08:40|1249.8|1249.6|1250|1249.8|1250|1249.8|1249.8|1249.4|20827
1643720930000|2022-02-01 13:08:50|||||||||200
1643720940000|2022-02-01 13:09:00|||||||||61
1643720960000|2022-02-01 13:09:20|||||||||5799
1643720980000|2022-02-01 13:09:40|||||||||1450
1643721020000|2022-02-01 13:10:20|||||||||3433
1643721030000|2022-02-01 13:10:30|1250.2|1250|1250.4|1250.2|1250.4|1250.2|1250.2|1250|15830
1643721040000|2022-02-01 13:10:40|1250.2|1249.8|1250|1249.8|1250.4|1250.2|1250|1249.8|33854
1643721050000|2022-02-01 13:10:50|1250.2|1250|1250.4|1250.2|1250.4|1250.2|1250.2|1250|9809
1643721060000|2022-02-01 13:11:00|1250.6|1250.4|1250.8|1250.6|1250.8|1250.6|1250.6|1250.4|23987
1643721070000|2022-02-01 13:11:10|1251|1250.8|1250|1249.6|1252|1251.6|1249.8|1249.6|106360
1643721080000|2022-02-01 13:11:20|1249.8|1249.4|1250|1249.6|1250|1249.8|1249.8|1249.4|397
1643721090000|2022-02-01 13:11:30|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.6|1249.2|2653
1643721100000|2022-02-01 13:11:40|1250|1249.6|1249.8|1249.6|1250|1249.6|1249.8|1249.6|6799
1643721110000|2022-02-01 13:11:50|1249.6|1249.4|1249.8|1249.6|1249.8|1249.6|1249.4|1249.2|24896
1643721120000|2022-02-01 13:12:00|1250|1249.8|1250.6|1250.4|1250.8|1250.4|1250|1249.8|4136
1643721130000|2022-02-01 13:12:10|1250.4|1250.2|1250.2|1249.8|1250.4|1250.2|1250.2|1249.8|1096
1643721140000|2022-02-01 13:12:20|1250.4|1250|1250.2|1249.8|1250.4|1250|1250.2|1249.8|1069
1643721160000|2022-02-01 13:12:40|1250|1249.6|1249.8|1249.6|1250|1249.6|1249.8|1249.6|0
1643721170000|2022-02-01 13:12:50|1250|1249.8|1249.6|1249.2|1250|1249.8|1249.6|1249.2|4494
1643721180000|2022-02-01 13:13:00|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|0
1643721190000|2022-02-01 13:13:10|1249.6|1249.6|1249.8|1249.6|1249.8|1249.6|1249.6|1249.6|500
1643721200000|2022-02-01 13:13:20|1250||1250||1250||1250||0
1643721210000|2022-02-01 13:13:30|1249.8|1249.4|1249.6|1249.2|1249.8|1249.6|1249.4|1249|3857
1643721220000|2022-02-01 13:13:40||1249.4||1249.2||1249.4||1249.2|0
1643721230000|2022-02-01 13:13:50|1249.4|1249.4|1249.4|1249.2|1249.6|1249.4|1249.4|1249|196
1643721240000|2022-02-01 13:14:00|1249.2|1249|1249.8|1249.4|1250|1249.6|1249.2|1249|9984
1643721250000|2022-02-01 13:14:10|1249.6|1249.2|1250|1249.6|1250|1249.6|1249.6|1249.2|0
1643721260000|2022-02-01 13:14:20|1249.8||1249.8||1249.8||1249.8||0
1643721280000|2022-02-01 13:14:40|1249.6|1249.4|1249.6|1249.2|1249.6|1249.4|1249.4|1249|1900
1643721290000|2022-02-01 13:14:50|1249.4|1249|1249.6|1249.2|1249.6|1249.2|1249.4|1249|0
1643721300000|2022-02-01 13:15:00|1249.8|1249|1249.6|1249.4|1249.8|1249.4|1249.6|1249|2756
1643721310000|2022-02-01 13:15:10|1249.8|1249.6|1250|1249.8|1250|1249.8|1249.6|1249.6|3291
1643721320000|2022-02-01 13:15:20|1249.8|1249.6|1249.8|1249.6|1250.2|1249.8|1249.8|1249.6|4262
1643721330000|2022-02-01 13:15:30|1250||1250||1250||1249.8||2327
1643721340000|2022-02-01 13:15:40||1249.8||1249.8||1249.8||1249.8|1712
1643721350000|2022-02-01 13:15:50|||||||||4946
1643721360000|2022-02-01 13:16:00|||||||||390
1643721370000|2022-02-01 13:16:10|1249.8|1249.6|1249.8|1249.6|1249.8|1249.6|1249.8|1249.6|1422
1643721380000|2022-02-01 13:16:20|1250||1250||1250||1250||0
1643721400000|2022-02-01 13:16:40||1249.8||1249.8||1249.8||1249.8|0
1643721410000|2022-02-01 13:16:50|1249.8|1249.6|1250|1249.6|1250|1249.6|1249.6|1249.2|19995
1643721420000|2022-02-01 13:17:00|1249.8|1249.4|1250|1249.6|1250|1249.6|1249.8|1249.4|2713
1643721430000|2022-02-01 13:17:10|1249.8||1249.8||1249.8||1249.8||0
1643721460000|2022-02-01 13:17:40||1249.4||1249.4||1249.4||1249.4|3247
1643721490000|2022-02-01 13:18:10|1250|1249.6|1250|1249.8|1250|1249.8|1250|1249.6|3937
1643721500000|2022-02-01 13:18:20|1249.8|1249.6|1249.8|1249.6|1250|1249.6|1249.8|1249.6|3760
1643721510000|2022-02-01 13:18:30|1250||1250||1250||1249.8||0
1643721520000|2022-02-01 13:18:40|1249.8||1250||1250||1249.8||223
1643721530000|2022-02-01 13:18:50|1249.8||1249.8||1249.8||1249.8||0
1643721540000|2022-02-01 13:19:00|1250|1249.8|1250|1249.6|1250|1249.8|1250|1249.6|1140
1643721550000|2022-02-01 13:19:10||1249.8||1249.6||1249.8||1249.6|0
1643721560000|2022-02-01 13:19:20||1249.8||1249.6||1249.8||1249.6|0
1643721570000|2022-02-01 13:19:30|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.6|1249.4|0
1643721600000|2022-02-01 13:20:00|1250|1249.6|1250|1249.6|1250|1249.8|1250|1249.6|5236
1643721610000|2022-02-01 13:20:10|1249.8|1249.4|1250|1249.8|1250|1249.8|1249.8|1249.4|1866
1643721620000|2022-02-01 13:20:20||1249.6||1249.6||1249.8||1249.6|6121
1643721630000|2022-02-01 13:20:30||1249.8||1249.6||1249.8||1249.6|0
1643721640000|2022-02-01 13:20:40||1249.8||1249.8||1249.8||1249.6|8560
1643721650000|2022-02-01 13:20:50||1249.6||1249.6||1249.8||1249.6|2098
1643721670000|2022-02-01 13:21:10||1249.8||1249.8||1249.8||1249.8|5018
1643721680000|2022-02-01 13:21:20||1249.6||1249.8||1249.8||1249.6|4863
1643721700000|2022-02-01 13:21:40|1250.2||1250||1250.2||1250||5053
1643721710000|2022-02-01 13:21:50|||||||||1712
1643721720000|2022-02-01 13:22:00|||||||||2121
1643721730000|2022-02-01 13:22:10|||||||||5136
1643721750000|2022-02-01 13:22:30|||||||||4754
1643721760000|2022-02-01 13:22:40|||||||||5737
1643721770000|2022-02-01 13:22:50|||||||||4997
1643721790000|2022-02-01 13:23:10|||||||||6663
1643721820000|2022-02-01 13:23:40|||||||||40
1643721830000|2022-02-01 13:23:50|||||||||1135
1643721840000|2022-02-01 13:24:00|||||||||679
1643721850000|2022-02-01 13:24:10|1250.2|1250|1249.8|1249.4|1250.4|1250.2|1249.8|1249.4|31932
1643721860000|2022-02-01 13:24:20|1249.6||1249.6||1249.8||1249.6||500
1643721870000|2022-02-01 13:24:30|1249.8|1249.6|1250|1249.6|1250|1249.8|1249.8|1249.6|2766
1643721880000|2022-02-01 13:24:40|1249.8||1249.8||1249.8||1249.8||0
1643721890000|2022-02-01 13:24:50|1250||1250||1250||1249.8||1387
1643721900000|2022-02-01 13:25:00|1249.8|1249.4|1249.6|1249.4|1249.8|1249.4|1249.6|1249.4|7064
1643721910000|2022-02-01 13:25:10|1249.4|1249.2|1249.6|1249.2|1249.6|1249.4|1249.4|1249|3164
1643721920000|2022-02-01 13:25:20|1249.4|1249|1249.4|1249|1249.4|1249|1249.4|1249|1936
1643721930000|2022-02-01 13:25:30|1249.6|1249.2|1250|1249.6|1250|1249.6|1249.6|1249.2|4015
1643721940000|2022-02-01 13:25:40|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|1249.8|1249.4|0
1643721950000|2022-02-01 13:25:50|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|1249.6|1249.2|0
1643721960000|2022-02-01 13:26:00|1249.8|1249.4|1249.6|1249.2|1249.8|1249.4|1249.4|1249.2|460
1643721970000|2022-02-01 13:26:10||1249.4||1249.2||1249.4||1249.2|500
1643721980000|2022-02-01 13:26:20|1249.4|1249.4|1249.4|1249|1249.6|1249.4|1249.2|1249|1928
1643721990000|2022-02-01 13:26:30|1249.2|1249.2|1249.4|1249|1249.4|1249.2|1249.2|1249|1079
1643722010000|2022-02-01 13:26:50|1249.2||1249.4||1249.4||1249.2||1165
1643722020000|2022-02-01 13:27:00|1249.6|1249.2|1249.4|1249|1249.6|1249.4|1249.4|1249|441
1643722030000|2022-02-01 13:27:10|1249.2|1248.8|1249|1248.6|1249.2|1248.8|1249|1248.6|3322
1643722040000|2022-02-01 13:27:20|1248.8|1248.4|1248.6|1248.2|1248.8|1248.6|1248.6|1248.2|5064
1643722050000|2022-02-01 13:27:30|1248.8|1248.4|1248.6|1248.2|1248.8|1248.4|1248.6|1248.2|13753
1643722060000|2022-02-01 13:27:40|1248.4|1248|1248.4|1248|1248.4|1248|1248.2|1247.8|2536
1643722070000|2022-02-01 13:27:50|1248.6|1248.2|1248.8|1248.4|1248.8|1248.4|1248.6|1248.2|0
1643722080000|2022-02-01 13:28:00|1249||1248.8||1249||1248.8||0
1643722090000|2022-02-01 13:28:10|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|0
1643722100000|2022-02-01 13:28:20|1248.4|1248|1248.4|1248|1248.6|1248.2|1248.4|1248|1478
1643722110000|2022-02-01 13:28:30|1248.2|1247.8|1248.2|1248|1248.2|1248|1248|1247.8|11199
1643722120000|2022-02-01 13:28:40|1248.4||1248.4||1248.4||1248.4||0
1643722140000|2022-02-01 13:29:00|1248.6|1248.2|1249.2|1248.8|1249.2|1248.8|1248.6|1248.2|1184
1643722150000|2022-02-01 13:29:10|1249|1248.6|1249|1248.6|1249.2|1248.8|1249|1248.6|200
1643722160000|2022-02-01 13:29:20|1248.8||1249||1249||1248.8||940
1643722170000|2022-02-01 13:29:30|1248.8|1248.4|1249|1248.6|1249.2|1248.8|1248.8|1248.4|6545
1643722180000|2022-02-01 13:29:40|1249.2|1248.8|1249.4|1249|1249.4|1249|1249.2|1248.8|700
1643722190000|2022-02-01 13:29:50|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249|1248.8|1910
1643722200000|2022-02-01 13:30:00|1249|1249|1249.2|1248.8|1249.2|1249|1249|1248.8|500
1643722210000|2022-02-01 13:30:10|1249|1248.6|1249|1248.6|1249.2|1248.6|1249|1248.6|2860
1643722220000|2022-02-01 13:30:20|1249.2|1248.8|1249.2|1248.8|1249.2|1248.8|1249.2|1248.6|0
1643722240000|2022-02-01 13:30:40|1249.4|1249|1249|1248.4|1249.4|1249.2|1248.4|1248.2|23301
1643722250000|2022-02-01 13:30:50|1248.8|1248.6|1249|1248.6|1249|1248.6|1248.8|1248.6|301
1643722260000|2022-02-01 13:31:00|1248.8|1248.8|1249|1248.6|1249|1248.8|1248.8|1248.6|0
1643722270000|2022-02-01 13:31:10|1248.8|1248.4|1248.2|1247.8|1248.8|1248.4|1248.2|1247.8|8556
1643722310000|2022-02-01 13:31:50|1248|1247.6|1248|1247.6|1248.2|1247.8|1247.8|1247.4|14719
1643722320000|2022-02-01 13:32:00|1247.8|1247.8|1247.8|1247.6|1248|1247.8|1247.8|1247.6|500
1643722330000|2022-02-01 13:32:10|1247.6|1247.4|1247.2|1246.8|1247.8|1247.6|1247.2|1246.8|10519
1643722350000|2022-02-01 13:32:30|1247.4||1247.2||1247.4||1247.2||0
1643722360000|2022-02-01 13:32:40|1247|1246.6|1247|1246.6|1247.2|1246.6|1247|1246.6|0
1643722370000|2022-02-01 13:32:50|1246.8|1246.4|1247|1246.4|1247|1246.6|1246.6|1246.2|7650
1643722380000|2022-02-01 13:33:00||1246.6||1246.6||1246.6||1246.6|0
1643722390000|2022-02-01 13:33:10|1247.2|1246.8|1247|1246.6|1247.2|1246.8|1247|1246.6|3973
1643722400000|2022-02-01 13:33:20||1246.8||1246.8||1246.8||1246.8|0
1643722410000|2022-02-01 13:33:30|1247.2|1247|1247.2|1247|1247.6|1247.2|1247.2|1246.8|15781
1643722420000|2022-02-01 13:33:40|1247|1246.8|1246.8|1246.4|1247.2|1247|1246.8|1246.4|9522
1643722430000|2022-02-01 13:33:50|1246.6|1246.2|1246.6|1246.2|1246.6|1246.2|1246.4|1246|300
1643722440000|2022-02-01 13:34:00|1246.8|1246.4|1247|1246.6|1247|1246.6|1246.8|1246.4|451
1643722450000|2022-02-01 13:34:10|1246.8|1246.8|1247|1246.6|1247|1246.8|1246.8|1246.6|0
1643722470000|2022-02-01 13:34:30|1246.8|1247|1247.6|1247.2|1247.6|1247.2|1246.8|1246.8|6086
1643722480000|2022-02-01 13:34:40||1247||1247.2||1247.4||1247|0
1643722490000|2022-02-01 13:34:50|1247.4|1247|1247.4|1247|1247.4|1247|1247.4|1247|0
1643722500000|2022-02-01 13:35:00|1247.6|1247.2|1246.8|1246.4|1247.6|1247.2|1246.8|1246.4|1688
1643722510000|2022-02-01 13:35:10|1247|1246.6|1246.8|1246.4|1247|1246.6|1246.8|1246.4|479
1643722520000|2022-02-01 13:35:20|1247|1246.6|1247|1246.6|1247|1246.8|1247|1246.6|0
1643722530000|2022-02-01 13:35:30|1246.8|1246.4|1247|1246.6|1247|1246.6|1246.8|1246.4|603
1643722540000|2022-02-01 13:35:40|1247.2|1246.8|1247.8|1247.4|1248|1247.4|1247.2|1246.6|12892
1643722550000|2022-02-01 13:35:50|1248||1248||1248||1248||0
1643722560000|2022-02-01 13:36:00|1247.8||1247.8||1248||1247.6||673
1643722570000|2022-02-01 13:36:10|1247.6|1247.2|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|0
1643722580000|2022-02-01 13:36:20|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.4|4
1643722590000|2022-02-01 13:36:30|1247.8|1247.4|1247.8|1247.4|1247.8|1247.6|1247.6|1247.2|3274
1643722610000|2022-02-01 13:36:50|1248|1247.6|1248|1247.8|1248.2|1247.8|1248|1247.6|427
1643722620000|2022-02-01 13:37:00|1248.2|1248|1248.4|1248|1248.4|1248|1248.2|1248|0
1643722630000|2022-02-01 13:37:10|1248.6|1248.2|1248.4|1248.2|1248.8|1248.4|1248.4|1248.2|674
1643722640000|2022-02-01 13:37:20|1248.2|1248|1248.2|1247.8|1248.2|1248|1248|1247.6|6150
1643722650000|2022-02-01 13:37:30|1248.4|1248|1248.2|1247.8|1248.4|1248|1248.2|1247.8|1373
1643722660000|2022-02-01 13:37:40|1248|1247.6|1248.4|1248|1248.4|1248|1248|1247.6|2237
1643722670000|2022-02-01 13:37:50|1248.2||1248.2||1248.2||1248.2||0
1643722700000|2022-02-01 13:38:20|1248.4||1248.4||1248.4||1248.4||2
1643722720000|2022-02-01 13:38:40|1248.2|1248.2|1248.2|1247.6|1248.2|1248.2|1248.2|1247.6|6666
1643722730000|2022-02-01 13:38:50||1247.8||1247.8||1247.8||1247.8|11969
1643722740000|2022-02-01 13:39:00|1248|1247.6|1248|1247.6|1248|1247.6|1247.8|1247.4|484
1643722770000|2022-02-01 13:39:30|1247.8|1247.2|1247.4|1247|1247.8|1247.2|1247.2|1246.8|18850
1643722780000|2022-02-01 13:39:40|1247.2|1246.8|1247.4|1247|1247.4|1247|1247.2|1246.8|0
1643722800000|2022-02-01 13:40:00|1247.6|1247.2|1247.8|1247.6|1248|1247.6|1247.6|1247.2|3081
1643722810000|2022-02-01 13:40:10|1248|1247.8|1248|1247.6|1248|1247.8|1247.8|1247.6|891
1643722820000|2022-02-01 13:40:20|1247.8|1247.8|1248|1247.8|1248|1247.8|1247.8|1247.6|25
1643722830000|2022-02-01 13:40:30|1248.2|1248|1248.2|1247.8|1248.4|1248|1248.2|1247.8|12150
1643722840000|2022-02-01 13:40:40|1248||1248||1248.2||1248||150
1643722850000|2022-02-01 13:40:50|1247.8|1247.6|1248|1247.6|1248|1247.6|1247.8|1247.6|2702
1643722860000|2022-02-01 13:41:00|1247.8|1247.8|1247.8|1247.6|1248|1247.8|1247.8|1247.6|1071
1643722870000|2022-02-01 13:41:10|1247.6|1247.4|1247.6|1247.4|1248|1247.6|1247.6|1247.4|2348
1643722880000|2022-02-01 13:41:20|1247.8|1247.6|1247.8|1247.4|1248|1247.6|1247.8|1247.4|5
1643722890000|2022-02-01 13:41:30|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1247.4|1247|2060
1643722900000|2022-02-01 13:41:40|1247.4|1247|1247.4|1247|1247.4|1247.2|1247.4|1247|2500
1643722910000|2022-02-01 13:41:50|1247.6|1247.2|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|1500
1643722930000|2022-02-01 13:42:10||1247.6||1247.4||1247.6||1247.4|500
1643722940000|2022-02-01 13:42:20|1248|1247.6|1248|1247.8|1248.2|1247.8|1248|1247.6|94
1643722950000|2022-02-01 13:42:30|1248.2|1247.6|1247.4|1247|1248.4|1247.6|1247.4|1247|4484
1643722960000|2022-02-01 13:42:40|1247.2|1246.8|1247.6|1247.2|1247.6|1247.2|1247.2|1246.8|222
1643722970000|2022-02-01 13:42:50|1247.4|1247|1247|1246.6|1247.4|1247|1247|1246.6|2032
1643722980000|2022-02-01 13:43:00|1247.2|1246.8|1247.2|1246.6|1247.2|1246.8|1247.2|1246.6|485
1643722990000|2022-02-01 13:43:10|1247|1246.8|1247.2|1246.8|1247.4|1247|1247|1246.6|8935
1643723000000|2022-02-01 13:43:20|1247.4|1247|1247.4|1247|1247.4|1247|1247.4|1247|0
1643723010000|2022-02-01 13:43:30|1247.6|1247.2|1247.6|1247.4|1247.6|1247.4|1247.6|1247.2|5
1643723020000|2022-02-01 13:43:40|1247.8|1247.6|1248.2|1247.8|1248.2|1247.8|1247.8|1247.6|1
1643723030000|2022-02-01 13:43:50|1248||1248||1248||1248||0
1643723040000|2022-02-01 13:44:00|1247.8|1247.6|1247.8|1247.6|1248|1247.8|1247.8|1247.4|3249
1643723050000|2022-02-01 13:44:10|1247.6|1247.4|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|1383
1643723090000|2022-02-01 13:44:50|1247.6|1247.2|1247.6|1247.4|1247.8|1247.4|1247.6|1247.2|1456
1643723100000|2022-02-01 13:45:00||1247.2||1247.2||1247.4||1247.2|0
1643723110000|2022-02-01 13:45:10|1247.4|1247|1247.6|1247.2|1247.6|1247.2|1247.4|1247|0
1643723150000|2022-02-01 13:45:50|1247.4|1247|1247.4|1247|1247.6|1247.2|1247.2|1247|1559
1643723160000|2022-02-01 13:46:00|1247.2|1247.2|1247.4|1247|1247.4|1247.2|1247.2|1247|500
1643723170000|2022-02-01 13:46:10|1247.2|1246.8|1247|1246.6|1247.2|1246.8|1246.8|1246.4|4206
1643723180000|2022-02-01 13:46:20|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|0
1643723190000|2022-02-01 13:46:30|1246.6|1246.2|1246.8|1246.4|1246.8|1246.4|1246.6|1246.2|0
1643723220000|2022-02-01 13:47:00|1247|1246.6|1247.2|1247|1247.4|1247|1247|1246.6|10825
1643723240000|2022-02-01 13:47:20|1247.4||1247.4||1247.4||1247.2||334
1643723250000|2022-02-01 13:47:30|1247.2|1246.8|1246.8|1246.6|1247.2|1246.8|1246.8|1246.6|2450
1643723260000|2022-02-01 13:47:40|1247|1246.8|1247|1246.8|1247|1246.8|1247|1246.6|1103
1643723270000|2022-02-01 13:47:50|1247.2|1246.6|1247.2|1246.8|1247.4|1247|1247.2|1246.6|13818
1643723280000|2022-02-01 13:48:00|1247.4|1247|1247.2|1246.8|1247.6|1247.2|1247.2|1246.8|1992
1643723290000|2022-02-01 13:48:10|1247.4|1247|1247.4|1247|1247.4|1247|1247.4|1247|2000
1643723300000|2022-02-01 13:48:20|1247.2||1247.2||1247.2||1247.2||0
1643723310000|2022-02-01 13:48:30|1247.4|1247.2|1247.6|1247.4|1247.6|1247.4|1247.4|1247.2|383
1643723320000|2022-02-01 13:48:40|1247.8|1247.6|1247.6|1247.4|1247.8|1247.6|1247.6|1247.4|3250
1643723330000|2022-02-01 13:48:50|1247.8|1247.6|1247.6|1247.4|1247.8|1247.6|1247.6|1247.4|2640
1643723340000|2022-02-01 13:49:00|1247.8|1247.6|1248|1247.6|1248|1247.6|1247.6|1247.4|2716
1643723350000|2022-02-01 13:49:10|1248.2|1247.8|1248.4|1248|1248.6|1248.2|1248.2|1247.8|2275
1643723360000|2022-02-01 13:49:20|1248.2|1248.2|1248.4|1248.2|1248.4|1248.2|1248.2|1248.2|1180
1643723370000|2022-02-01 13:49:30|1248.6||1248.6||1248.6||1248.6||0
1643723380000|2022-02-01 13:49:40|1248.4|1248.4|1248.4|1248.2|1248.4|1248.4|1248.4|1248.2|1662
1643723390000|2022-02-01 13:49:50|1248.2|1248|1248|1247.6|1248.4|1248|1248|1247.6|7854
1643723400000|2022-02-01 13:50:00|1248.2|1247.8|1248|1247.6|1248.2|1247.8|1248|1247.6|0
1643723410000|2022-02-01 13:50:10|1247.8|1247.4|1247.8|1247.4|1247.8|1247.4|1247.8|1247.4|1609
1643723420000|2022-02-01 13:50:20||1247.6||1247.4||1247.6||1247.4|0
1643723430000|2022-02-01 13:50:30|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.6|939
1643723440000|2022-02-01 13:50:40|1247.8|1247.4|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|1656
1643723450000|2022-02-01 13:50:50|1248|1247.6|1248.2|1247.8|1248.2|1247.8|1248|1247.4|582
1643723460000|2022-02-01 13:51:00|1248.4|1248|1248.4|1248|1248.4|1248|1248.4|1248|0
1643723470000|2022-02-01 13:51:10|1248.6|1248.2|1248.6|1248.2|1248.6|1248.4|1248.6|1248.2|1896
1643723480000|2022-02-01 13:51:20|1248.4|1248|1248.4|1248|1248.4|1248.2|1248.2|1247.8|10239
1643723490000|2022-02-01 13:51:30|1248.6|1248.2|1248.2|1247.8|1248.6|1248.2|1248.2|1247.8|1391
1643723500000|2022-02-01 13:51:40|1248.4|1248|1248.4|1248|1248.4|1248|1248.2|1247.8|1918
1643723510000|2022-02-01 13:51:50|1248.2|1247.8|1248.2|1247.8|1248.4|1248|1248.2|1247.8|0
1643723520000|2022-02-01 13:52:00|1248||1248||1248.2||1248||0
1643723530000|2022-02-01 13:52:10|1248.2|1248|1248.2|1247.8|1248.2|1248|1248.2|1247.8|1
1643723540000|2022-02-01 13:52:20|1248||1248||1248.2||1248||409
1643723550000|2022-02-01 13:52:30|1248.2||1248.2||1248.2||1248||605
1643723560000|2022-02-01 13:52:40||1248||1248||1248||1247.8|0
1643723570000|2022-02-01 13:52:50|1248|1247.8|1248|1247.6|1248|1247.8|1247.8|1247.4|7046
1643723580000|2022-02-01 13:53:00|1248.2|1247.8|1248|1247.6|1248.2|1247.8|1248|1247.6|878
1643723590000|2022-02-01 13:53:10|1248.2|1247.8|1247.8|1247.4|1248.2|1247.8|1247.8|1247.4|2090
1643723600000|2022-02-01 13:53:20|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.4|730
1643723610000|2022-02-01 13:53:30|1247.8|1247.4|1247.6|1247.2|1247.8|1247.6|1247.6|1247.2|695
1643723620000|2022-02-01 13:53:40|1247.4||1247.6||1247.6||1247.4||394
1643723630000|2022-02-01 13:53:50|1247.4||1247.6||1247.6||1247.4||805
1643723640000|2022-02-01 13:54:00||1247.4||1247.4||1247.4||1247.2|0
1643723650000|2022-02-01 13:54:10|1247.8|1247.6|1248|1247.6|1248|1247.6|1247.8|1247.6|305
1643723660000|2022-02-01 13:54:20|1247.8|1247.4|1247.8|1247.4|1248|1247.4|1247.8|1247.4|0
1643723680000|2022-02-01 13:54:40|1247.6|1247.2|1247.6|1247.2|1247.6|1247.2|1247.4|1247.2|2485
1643723700000|2022-02-01 13:55:00||1247.4||1247.2||1247.4||1247.2|0
1643723720000|2022-02-01 13:55:20|1247.4||1247.6||1247.6||1247.4||0
1643723730000|2022-02-01 13:55:30|1247.4|1247|1247.2|1247|1247.6|1247|1247.2|1247|5883
1643723740000|2022-02-01 13:55:40|1247.4|1247.2|1247.6|1247.2|1247.6|1247.2|1247.4|1247|1068
1643723750000|2022-02-01 13:55:50|1247.8|1247.4|1247.8|1247.4|1248|1247.6|1247.8|1247.2|0
1643723760000|2022-02-01 13:56:00|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.6|0
1643723780000|2022-02-01 13:56:20|1248.2|1247.8|1248.2|1247.8|1248.2|1248|1248|1247.8|7896
1643723800000|2022-02-01 13:56:40|1248||1248.2||1248.2||1248||1175
1643723810000|2022-02-01 13:56:50|1248|1248|1248.2|1247.8|1248.2|1248|1248|1247.8|4109
1643723820000|2022-02-01 13:57:00|1248||1248.2||1248.2||1248||1311
1643723830000|2022-02-01 13:57:10|1248|1248|1248.2|1248|1248.2|1248|1248|1247.8|3446
1643723840000|2022-02-01 13:57:20|1248.4|1248.2|1248.4|1248.2|1248.4|1248.2|1248.4|1248|287
1643723850000|2022-02-01 13:57:30|1248.6|1248.4|1248.8|1248.6|1249|1248.6|1248.6|1248.4|548
1643723860000|2022-02-01 13:57:40|1249|1248.8|1249|1248.6|1249|1248.8|1249|1248.6|2
1643723870000|2022-02-01 13:57:50|1248.8|1248.4|1248.6|1248.2|1249|1248.4|1248.6|1248.2|6439
1643723880000|2022-02-01 13:58:00|1248.4|1248|1248.4|1248|1248.4|1248|1248.2|1248|2572
1643723890000|2022-02-01 13:58:10|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248|1247.6|1612
1643723900000|2022-02-01 13:58:20|1248.4|1248|1248|1247.8|1248.4|1248|1248|1247.6|500
1643723910000|2022-02-01 13:58:30|1247.8|1247.6|1247.8|1247.6|1247.8|1247.8|1247.8|1247.6|1687
1643723930000|2022-02-01 13:58:50||1247.4||1247.6||1247.6||1247.4|0
1643723940000|2022-02-01 13:59:00|1247.6|1247.4|1247.6|1247.2|1247.8|1247.4|1247.6|1247.2|2467
1643723960000|2022-02-01 13:59:20|1247.4||1247.6||1247.6||1247.4||756
1643723990000|2022-02-01 13:59:50|1247.4|1247|1247.4|1247.2|1247.6|1247.2|1247.4|1247|2198
1643724000000|2022-02-01 14:00:00|1247.6|1247.4|1248.2|1248|1248.4|1248|1247.6|1247.2|1604
1643724010000|2022-02-01 14:00:10|1248|1247.8|1248.2|1247.8|1248.2|1247.8|1247.8|1247.6|3512
1643724020000|2022-02-01 14:00:20|1248.4|1248|1248.2|1248|1248.4|1248|1248.2|1248|0
1643724040000|2022-02-01 14:00:40|1248.4|1248.2|1248.4|1248.2|1248.4|1248.2|1248.4|1248.2|757
1643724050000|2022-02-01 14:00:50|1248.6|1248|1248.4|1248|1248.6|1248.2|1248.2|1248|6333
1643724060000|2022-02-01 14:01:00|1248.2||1248.2||1248.4||1248.2||1000
1643724070000|2022-02-01 14:01:10|1248.4|1248.2|1248.2|1248|1248.4|1248.2|1248.2|1247.8|4051
1643724080000|2022-02-01 14:01:20|1248|1247.8|1247.8|1247.6|1248|1247.8|1247.8|1247.6|0
1643724090000|2022-02-01 14:01:30|1248|1247.8|1248.2|1247.8|1248.4|1247.8|1248|1247.8|1030
1643724100000|2022-02-01 14:01:40|1248|1248|1248.2|1247.8|1248.2|1248|1248|1247.6|13306
1643724110000|2022-02-01 14:01:50||1248||1248||1248||1247.8|0
1643724120000|2022-02-01 14:02:00|1248|1247.8|1248.2|1247.8|1248.2|1247.8|1247.8|1247.4|2475
1643724140000|2022-02-01 14:02:20|1248|1247.6|1248|1247.6|1248|1247.8|1248|1247.6|2461
1643724160000|2022-02-01 14:02:40|1247.8|1247.4|1247.6|1247.4|1247.8|1247.4|1247.6|1247.2|388
1643724180000|2022-02-01 14:03:00|1247.8|1247.6|1247.8|1247.6|1248|1247.6|1247.8|1247.6|96
1643724190000|2022-02-01 14:03:10|1248|1247.4|1247.8|1247.4|1248|1247.6|1247.6|1247.2|1180
1643724200000|2022-02-01 14:03:20|1247.6|1247.2|1247.6|1247.4|1247.8|1247.4|1247.6|1247.2|682
1643724210000|2022-02-01 14:03:30|1247.8|1247.6|1247.6|1247.4|1248|1247.6|1247.6|1247.4|2186
1643724220000|2022-02-01 14:03:40|1247.4|1247.2|1247.6|1247.2|1247.6|1247.2|1247.4|1247|979
1643724230000|2022-02-01 14:03:50|1247.8|1247.4|1247.6|1247.4|1247.8|1247.4|1247.6|1247.2|4000
1643724240000|2022-02-01 14:04:00|1247.4|1247.2|1247.6|1247|1247.6|1247.2|1247.2|1247|379
1643724250000|2022-02-01 14:04:10|1247.4|1247.2|1247|1246.8|1247.6|1247.2|1247|1246.8|3891
1643724260000|2022-02-01 14:04:20|1247.2|1246.6|1247.4|1247|1247.6|1247.2|1247|1246.6|2912
1643724270000|2022-02-01 14:04:30|1247.6|1247.2|1247.2|1246.8|1247.6|1247.2|1247|1246.6|2402
1643724280000|2022-02-01 14:04:40|1247.4|1247|1247.2|1247|1247.4|1247|1247.2|1247|0
1643724290000|2022-02-01 14:04:50|1247|1246.8|1247|1246.6|1247.2|1246.8|1247|1246.6|2447
1643724300000|2022-02-01 14:05:00|1247.2|1246.8|1246.8|1246.4|1247.2|1246.8|1246.6|1246.2|1194
1643724320000|2022-02-01 14:05:20|1247|1246.6|1247|1246.8|1247|1246.8|1247|1246.6|6181
1643724330000|2022-02-01 14:05:30|1247.2|1247|1247.4|1247|1247.4|1247|1247.2|1246.8|1207
1643724340000|2022-02-01 14:05:40|1247.2|1247.2|1247.6|1247.2|1247.8|1247.4|1247.2|1247|7089
1643724350000|2022-02-01 14:05:50|1247.8|1247.4|1247.8|1247.2|1247.8|1247.4|1247.6|1247.2|832
1643724360000|2022-02-01 14:06:00|1247.6|1247.4|1247.8|1247.4|1247.8|1247.4|1247.6|1247.4|361
1643724370000|2022-02-01 14:06:10|1248|1247.6|1247.8|1247.4|1248|1247.6|1247.6|1247.4|1870
1643724380000|2022-02-01 14:06:20|1247.6|1247.2|1247.6|1247.2|1247.8|1247.4|1247.6|1247.2|2046
1643724390000|2022-02-01 14:06:30||1247.4||1247.2||1247.4||1247.2|373
1643724400000|2022-02-01 14:06:40|1247.8|1247.4|1247.8|1247.4|1247.8|1247.6|1247.8|1247.2|2548
1643724420000|2022-02-01 14:07:00|1248|1247.6|1248|1247.6|1248|1247.8|1248|1247.6|486
1643724430000|2022-02-01 14:07:10|1248.2|1247.8|1248.2|1247.8|1248.4|1248|1248|1247.6|5707
1643724440000|2022-02-01 14:07:20|1248|1247.6|1247.6|1247.4|1248.2|1247.8|1247.6|1247.4|2903
1643724450000|2022-02-01 14:07:30|1247.8|1247.2|1247.6|1247.2|1247.8|1247.4|1247.4|1247.2|1272
1643724460000|2022-02-01 14:07:40|1247.4|1247|1247.6|1247.2|1247.6|1247.2|1247.4|1247|565
1643724470000|2022-02-01 14:07:50|1247.4|1247|1247.2|1246.8|1247.6|1247|1247|1246.6|2973
1643724480000|2022-02-01 14:08:00|1247.4|1247|1247.6|1247.2|1247.6|1247.2|1247.4|1246.8|0
1643724490000|2022-02-01 14:08:10|1247.8|1247.4|1247.8|1247.6|1248|1247.6|1247.8|1247.4|0
1643724500000|2022-02-01 14:08:20|1248||1248||1248.2||1247.8||0
1643724510000|2022-02-01 14:08:30|1248.2|1247.8|1248.2|1247.8|1248.4|1248|1248.2|1247.8|1562
1643724520000|2022-02-01 14:08:40|1248|1248|1248.2|1248|1248.4|1248|1248|1247.8|2303
1643724570000|2022-02-01 14:09:30|1248.4|1248.2|1248.4|1248|1248.4|1248.2|1248.2|1247.8|4699
1643724580000|2022-02-01 14:09:40|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|0
1643724590000|2022-02-01 14:09:50|1248|1247.6|1248|1247.6|1248|1247.6|1248|1247.6|1669
1643724600000|2022-02-01 14:10:00|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|0
1643724610000|2022-02-01 14:10:10|1248|1247.6|1248|1247.8|1248|1247.8|1248|1247.6|0
1643724620000|2022-02-01 14:10:20|1247.8|1247.6|1248|1247.8|1248|1247.8|1247.8|1247.6|2915
1643724630000|2022-02-01 14:10:30|1248.2|1248|1248.4|1248|1248.4|1248|1248.2|1248|388
1643724640000|2022-02-01 14:10:40|1248.2|1248.2|1248.2|1247.8|1248.4|1248.2|1248|1247.8|8190
1643724650000|2022-02-01 14:10:50|1248.4|1248|1248.4|1248.2|1248.6|1248.2|1248.4|1248|1959
1643724660000|2022-02-01 14:11:00|1248.2|1248|1248.2|1247.8|1248.2|1248.2|1248.2|1247.8|0
1643724670000|2022-02-01 14:11:10|1248.4|1248|1248.4|1248|1248.4|1248.2|1248.4|1248|799
1643724680000|2022-02-01 14:11:20|1248.2|1247.8|1248.4|1248|1248.4|1248.2|1248.2|1247.8|1108
1643724690000|2022-02-01 14:11:30||1248.2||1248.2||1248.2||1248|908
1643724710000|2022-02-01 14:11:50||1248||1248||1248.2||1248|3832
1643724720000|2022-02-01 14:12:00|1248.6|1248.2|1248.6|1248.2|1248.6|1248.2|1248.6|1248|0
1643724740000|2022-02-01 14:12:20|1248.4|1248|1248.8|1248.6|1249|1248.6|1248.4|1248|3013
1643724750000|2022-02-01 14:12:30|1249|1248.4|1249|1248.6|1249|1248.8|1248.8|1248.4|1287
1643724760000|2022-02-01 14:12:40|1248.8|1248.8|1249.2|1248.8|1249.4|1249|1248.8|1248.6|6481
1643724770000|2022-02-01 14:12:50|1249.4|1249|1249.2|1248.8|1249.4|1249|1249.2|1248.8|1395
1643724780000|2022-02-01 14:13:00|1249|1248.6|1249|1248.8|1249.2|1248.8|1249|1248.4|617
1643724790000|2022-02-01 14:13:10|1248.8|1248.6|1249.2|1248.6|1249.2|1248.6|1248.8|1248.4|2001
1643724800000|2022-02-01 14:13:20|1249|1248.4|1248.8|1248.4|1249|1248.4|1248.8|1248.4|0
1643724810000|2022-02-01 14:13:30|1248.6|1248.2|1248.4|1248.2|1248.6|1248.4|1248.4|1248.2|3369
1643724820000|2022-02-01 14:13:40|1248.2|1248|1248.4|1248|1248.4|1248.2|1248.2|1247.8|1935
1643724830000|2022-02-01 14:13:50|1248.6|1248.4|1248.6|1248.4|1248.8|1248.4|1248.6|1248.2|4616
1643724840000|2022-02-01 14:14:00|1248.8|1248.8|1249.2|1248.8|1249.4|1249|1248.8|1248.8|7656
1643724850000|2022-02-01 14:14:10|1249|1248.6|1249|1248.6|1249|1248.8|1248.8|1248.6|1686
1643724860000|2022-02-01 14:14:20|1249.2|1248.8|1249.4|1249|1249.4|1249|1249.2|1248.8|66
1643724870000|2022-02-01 14:14:30|1249.2||1249.4||1249.4||1249.2||500
1643724880000|2022-02-01 14:14:40|1249.2|1248.8|1249|1248.6|1249.2|1248.8|1248.8|1248.6|3089
1643724890000|2022-02-01 14:14:50|1248.8|1248.4|1248.6|1248.2|1248.8|1248.4|1248.4|1248|1782
1643724900000|2022-02-01 14:15:00|1248.4|1248|1248.4|1248|1248.4|1248|1248.2|1247.8|1271
1643724910000|2022-02-01 14:15:10||1248.2||1248||1248.2||1248|0
1643724920000|2022-02-01 14:15:20|1248.2|1247.8|1248|1247.6|1248.4|1248|1247.8|1247.6|2633
1643724930000|2022-02-01 14:15:30|1247.8|1247.8|1248|1247.6|1248|1247.8|1247.8|1247.4|409
1643724950000|2022-02-01 14:15:50|1247.8|1247.4|1247.6|1247.4|1247.8|1247.4|1247.6|1247.2|0
1643724970000|2022-02-01 14:16:10||1247.2||1247.2||1247.4||1247.2|1406
1643724990000|2022-02-01 14:16:30||1247.4||1247.4||1247.4||1247.2|0
1643725000000|2022-02-01 14:16:40||1247.2||1247.2||1247.4||1247.2|0
1643725010000|2022-02-01 14:16:50|1247.8|1247.4|1248|1247.6|1248.2|1247.8|1247.8|1247.4|1466
1643725020000|2022-02-01 14:17:00|1248.2|1247.8|1247.6|1247.2|1248.2|1247.8|1247.6|1247.2|8206
1643725030000|2022-02-01 14:17:10|1247.8|1247.4|1247.6|1247.4|1247.8|1247.4|1247.6|1247.2|0
1643725040000|2022-02-01 14:17:20|1247.8|1247.2|1247.8|1247.6|1248|1247.6|1247.6|1247.2|618
1643725050000|2022-02-01 14:17:30|1248|1247.4|1248|1247.6|1248.2|1247.6|1248|1247.4|1017
1643725060000|2022-02-01 14:17:40|1248.2|1247.8|1248.2|1247.8|1248.2|1247.8|1248|1247.8|0
1643725070000|2022-02-01 14:17:50|1248||1248||1248||1248||0
1643725080000|2022-02-01 14:18:00|1247.8|1247.6|1247.6|1247.2|1248|1247.8|1247.6|1247.2|4164
1643725090000|2022-02-01 14:18:10||1247.4||1247.2||1247.4||1247.2|0
1643725100000|2022-02-01 14:18:20|1247.4|1247.4|1247.6|1247.4|1247.6|1247.4|1247.4|1247.4|1588
1643725110000|2022-02-01 14:18:30|1247.8|1247.2|1248|1247.6|1248.2|1247.6|1247.8|1247.2|740
1643725120000|2022-02-01 14:18:40|1247.8|1247.4|1247.4|1247|1247.8|1247.6|1247|1246.8|30158
1643725130000|2022-02-01 14:18:50|1247.6|1247.2|1247.4|1247.2|1247.6|1247.2|1247.4|1247|22
1643725140000|2022-02-01 14:19:00|||||||||30
1643725150000|2022-02-01 14:19:10|1247.6|1247.4|1247.6|1247.2|1247.6|1247.4|1247.6|1247.2|7
1643725160000|2022-02-01 14:19:20|1247.8|1247.4|1247.8|1247.4|1248.2|1247.8|1247.8|1247.4|6153
1643725170000|2022-02-01 14:19:30|1247.6|1247.2|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|2416
1643725180000|2022-02-01 14:19:40||1247.2||1247.4||1247.6||1247.2|0
1643725190000|2022-02-01 14:19:50||1247.6||1247.4||1247.6||1247.2|0
1643725200000|2022-02-01 14:20:00|1247.6|1247.6|1247.8|1247.4|1247.8|1247.6|1247.6|1247.4|180
1643725210000|2022-02-01 14:20:10|1248|1247.6|1247.8|1247.4|1248|1247.6|1247.4|1247|13325
1643725220000|2022-02-01 14:20:20|1247.6|1247.6|1247.8|1247.4|1248|1247.6|1247.6|1247.4|1966
1643725230000|2022-02-01 14:20:30|1247.6|1247.6|1247.4|1247|1247.8|1247.6|1247.4|1247|3557
1643725240000|2022-02-01 14:20:40|1247.6|1247.2|1248|1247.6|1248|1247.6|1247.6|1247.2|1355
1643725250000|2022-02-01 14:20:50|1248.2|1247.8|1248|1247.6|1248.2|1247.8|1248|1247.6|0
1643725260000|2022-02-01 14:21:00|1247.8|1247.4|1248|1247.4|1248|1247.6|1247.8|1247.4|1209
1643725270000|2022-02-01 14:21:10|1248.2|1247.6|1248.2|1247.8|1248.2|1247.8|1247.8|1247.6|12544
1643725280000|2022-02-01 14:21:20|1248|1247.6|1247.8|1247.4|1248.2|1247.8|1247.8|1247.4|3100
1643725290000|2022-02-01 14:21:30|1248|1247.6|1247.8|1247.4|1248|1247.8|1247.8|1247.4|2567
1643725300000|2022-02-01 14:21:40|1247.6|1247.2|1247.8|1247.4|1247.8|1247.4|1247.6|1247.2|1087
1643725330000|2022-02-01 14:22:10|1247.6|1247.6|1248.2|1247.8|1248.2|1247.8|1247.6|1247.6|1274
1643725340000|2022-02-01 14:22:20|1248|1247.6|1247.8|1247.4|1248|1247.6|1247.8|1247.4|0
1643725350000|2022-02-01 14:22:30|1247.6|1247.2|1247.4|1247|1247.6|1247.2|1247.2|1246.8|9300
1643725360000|2022-02-01 14:22:40|1247.2|1246.8|1247.4|1247|1247.4|1247.2|1247.2|1246.8|0
1643725370000|2022-02-01 14:22:50||1247.2||1247||1247.2||1247|0
1643725380000|2022-02-01 14:23:00|1247.2|1247.2|1247.2|1246.8|1247.4|1247.2|1247.2|1246.8|2313
1643725390000|2022-02-01 14:23:10|1247|1246.6|1247.4|1247|1247.8|1247.4|1246.8|1246.4|8031
1643725410000|2022-02-01 14:23:30|1247.2|1246.8|1247|1246.4|1247.2|1246.8|1247|1246.4|0
1643725420000|2022-02-01 14:23:40||1246.6||1246.6||1246.8||1246.6|1625
1643725430000|2022-02-01 14:23:50|1246.8|1246.4|1246.6|1246.2|1247|1246.6|1246.6|1246.2|3324
1643725440000|2022-02-01 14:24:00||1246||1246.2||1246.2||1246|0
1643725450000|2022-02-01 14:24:10|1246.8|1246.4|1247.2|1246.8|1247.4|1247|1246.8|1246.4|602
1643725460000|2022-02-01 14:24:20|1247|1246.6|1247|1246.6|1247|1246.6|1247|1246.6|0
1643725470000|2022-02-01 14:24:30|1247.2|1246.8|1247|1246.6|1247.2|1247|1247|1246.6|0
1643725480000|2022-02-01 14:24:40|1247.2|1246.8|1247|1246.6|1247.2|1246.8|1247|1246.6|0
1643725490000|2022-02-01 14:24:50|1246.8|1246.4|1246.6|1246.2|1246.8|1246.6|1246.6|1246.2|539
1643725500000|2022-02-01 14:25:00|1246.8|1246|1246.8|1246.4|1246.8|1246.4|1246.8|1246|0
1643725510000|2022-02-01 14:25:10|1247|1246.6|1246.6|1246.2|1247|1246.6|1246.4|1246|3345
1643725520000|2022-02-01 14:25:20|1246.4|1246|1246.6|1246.2|1246.6|1246.2|1246.4|1246|100
1643725530000|2022-02-01 14:25:30|1246.8|1246.4|1246.8|1246.6|1246.8|1246.6|1246.8|1246.4|0
1643725540000|2022-02-01 14:25:40|1247|1246.8|1246.8|1246.4|1247.2|1246.8|1246.6|1246.2|1382
1643725550000|2022-02-01 14:25:50|1247|1246.6|1247|1246.6|1247.2|1246.6|1247|1246.6|302
1643725560000|2022-02-01 14:26:00|1247.2||1247||1247.2||1247||0
1643725570000|2022-02-01 14:26:10|1246.8|1246.8|1247|1246.6|1247|1246.8|1246.8|1246.6|3900
1643725580000|2022-02-01 14:26:20|1247.2|1246.8|1247.2|1246.8|1247.4|1247|1247|1246.8|538
1643725590000|2022-02-01 14:26:30|1247|1247|1247.2|1246.8|1247.4|1247|1247|1246.8|2739
1643725600000|2022-02-01 14:26:40|1247|1246.6|1247|1246.6|1247.2|1246.6|1247|1246.4|3675
1643725610000|2022-02-01 14:26:50|1246.8|1246.4|1246.8|1246.4|1246.8|1246.4|1246.6|1246.2|3602
1643725620000|2022-02-01 14:27:00|1247|1246.6|1246.8|1246.4|1247|1246.6|1246.8|1246.4|977
1643725630000|2022-02-01 14:27:10||1246.2||1246.6||1246.6||1246.2|0
1643725640000|2022-02-01 14:27:20|1247|1246.8|1247.2|1246.8|1247.4|1247|1247|1246.8|6
1643725650000|2022-02-01 14:27:30|1247.4|1247|1247.2|1247|1247.4|1247|1247.2|1246.8|550
1643725660000|2022-02-01 14:27:40|1247|1246.8|1247|1246.6|1247|1246.8|1246.8|1246.4|4388
1643725670000|2022-02-01 14:27:50|1246.8|1246.4|1247|1246.6|1247.2|1246.6|1246.8|1246.4|0
1643725680000|2022-02-01 14:28:00||1246.8||1246.6||1246.8||1246.6|1931
1643725710000|2022-02-01 14:28:30|1247.2|1246.8|1247.2|1246.6|1247.2|1246.8|1247|1246.6|10066
1643725720000|2022-02-01 14:28:40|1247|1246.8|1247.2|1246.8|1247.2|1246.8|1247|1246.6|3
1643725730000|2022-02-01 14:28:50|1247|1246.6|1247.2|1246.8|1247.2|1246.8|1247|1246.6|1414
1643725740000|2022-02-01 14:29:00|1247|1247|1247.2|1246.8|1247.2|1247|1247|1246.8|1416
1643725750000|2022-02-01 14:29:10|1247|1247|1247|1246.8|1247|1247|1247|1246.8|11150
1643725760000|2022-02-01 14:29:20|1247.2||1247.2||1247.2||1247||973
1643725770000|2022-02-01 14:29:30|1247|1246.6|1246.8|1246.4|1247.2|1246.6|1246.8|1246.4|906
1643725780000|2022-02-01 14:29:40|1247|1246.6|1246.8|1246.4|1247|1246.6|1246.8|1246.4|0
1643725790000|2022-02-01 14:29:50|1247|1246.6|1246.8|1246.4|1247|1246.6|1246.4|1246|1438
1643725800000|2022-02-01 14:30:00|1246.6|1246.2|1245.6|1245.4|1246.6|1246.2|1244.6|1244.4|53496
1643725810000|2022-02-01 14:30:10|1245.4|1245|1245.2|1244.8|1245.4|1245|1245|1244.8|9526
1643725820000|2022-02-01 14:30:20|1245.4|1245|1245.4|1245|1245.4|1245.2|1245|1244.8|1371
1643725830000|2022-02-01 14:30:30|1245.6|1245.2|1246.6|1246.2|1246.6|1246.2|1245.6|1245.2|12429
1643725840000|2022-02-01 14:30:40|1246.4|1246|1246.8|1246.4|1247.2|1246.8|1246.4|1246|5642
1643725850000|2022-02-01 14:30:50|1246.6|1246.2|1246.6|1246.2|1246.8|1246.4|1246.4|1246|3393
1643725860000|2022-02-01 14:31:00|1246.8|1246.4|1245.6|1245.2|1246.8|1246.4|1245.6|1245.2|3000
1643725870000|2022-02-01 14:31:10|1245.4|1245.4|1245.2|1244.8|1245.4|1245.4|1244.6|1244.2|29011
1643725880000|2022-02-01 14:31:20|1245.4|1245|1245.4|1245|1245.4|1245.2|1244.8|1244.4|4090
1643725890000|2022-02-01 14:31:30|1245.6|1245.2|1245|1244.6|1245.6|1245.2|1244.4|1244.2|43927
1643725900000|2022-02-01 14:31:40|1245.2|1244.8|1246.4|1246|1246.6|1246.2|1245|1244.6|10391
1643725910000|2022-02-01 14:31:50|1246.2|1245.8|1245.6|1245|1246.8|1246.4|1245.4|1245|28594
1643725920000|2022-02-01 14:32:00|1245.4|1244.8|1246|1245.6|1246|1245.8|1245|1244.8|0
1643725930000|2022-02-01 14:32:10|1246.2|1245.8|1245.8|1245.4|1246.2|1245.8|1245.6|1245.2|3179
1643725940000|2022-02-01 14:32:20|1246|1245.6|1245.6|1245.2|1246.2|1245.8|1245|1244.6|4058
1643725950000|2022-02-01 14:32:30|1245.4|1245.4|1245.4|1245.2|1245.6|1245.4|1245.2|1244.8|4161
1643725960000|2022-02-01 14:32:40|1245.6|1245.4|1245.6|1245.2|1246|1245.6|1245.4|1245|3421
1643725970000|2022-02-01 14:32:50|1245.8|1245.4|1246|1245.6|1246.4|1246|1245.8|1245.4|10929
1643725980000|2022-02-01 14:33:00|1245.8|1245.4|1245.6|1245.4|1245.8|1245.4|1245|1244.8|13508
1643725990000|2022-02-01 14:33:10|1245.4|1245.2|1244.2|1243.8|1245.6|1245.4|1244|1243.6|34711
1643726000000|2022-02-01 14:33:20|1244.4|1243.6|1243.6|1243.2|1244.4|1243.8|1243.4|1243|28004
1643726010000|2022-02-01 14:33:30|1243.8|1243.4|1243.6|1243.2|1243.8|1243.6|1243.4|1243|6492
1643726020000|2022-02-01 14:33:40|1243.4|1243|1243.4|1243|1243.6|1243.2|1243.4|1243|0
1643726030000|2022-02-01 14:33:50|1243.6|1243.2|1243.8|1243.4|1243.8|1243.6|1243.4|1243|2614
1643726040000|2022-02-01 14:34:00|1244|1243.6|1243.4|1243|1244|1243.8|1243.4|1243|2746
1643726050000|2022-02-01 14:34:10|1243.2|1243.2|1243.6|1243.4|1243.8|1243.4|1243.2|1243|7742
1643726060000|2022-02-01 14:34:20|1243.8|1243.6|1244.2|1243.6|1244.2|1244|1243.8|1243.4|1
1643726070000|2022-02-01 14:34:30|1244|1243.8|1244|1243.6|1244.4|1244.2|1244|1243.6|1441
1643726080000|2022-02-01 14:34:40|1244.2|1243.8|1245.6|1245|1245.6|1245.2|1244.2|1243.6|11295
1643726090000|2022-02-01 14:34:50|1245.4|1245.2|1245.8|1245.4|1246|1245.6|1245.2|1245|2787
1643726100000|2022-02-01 14:35:00|1245.6|1245.2|1245.2|1244.8|1245.8|1245.4|1245|1244.6|2329
1643726110000|2022-02-01 14:35:10|1245.4|1245|1246.4|1246|1246.4|1246|1245.4|1245|4199
1643726120000|2022-02-01 14:35:20|1246.6|1246.2|1247.2|1246.8|1247.2|1247|1246.6|1246.2|11132
1643726130000|2022-02-01 14:35:30|1247|1247|1247.2|1247|1247.2|1247|1247|1246.8|12421
1643726140000|2022-02-01 14:35:40|1247.4|1247.2|1247.8|1247.4|1248.2|1247.6|1247.4|1247.2|6146
1643726150000|2022-02-01 14:35:50|1248|1247.6|1247.6|1247.2|1248|1247.6|1247.2|1247|5671
1643726160000|2022-02-01 14:36:00|1247.4|1247|1248.4|1248.2|1248.6|1248.2|1247.4|1247|4972
1643726170000|2022-02-01 14:36:10|1248.6|1248.4|1248.8|1248.4|1249|1248.6|1248.4|1248.2|7458
1643726180000|2022-02-01 14:36:20|1248.6|1248.6|1247.6|1247.2|1248.6|1248.6|1247.4|1247.2|16498
1643726190000|2022-02-01 14:36:30|1247.4|1247.4|1247.6|1247.2|1247.6|1247.4|1247.4|1247.2|7
1643726200000|2022-02-01 14:36:40|1247.4|1247.4|1248.2|1247.8|1248.4|1247.8|1247.4|1247.2|44418
1643726210000|2022-02-01 14:36:50|1248|1247.6|1248|1247.8|1248.2|1247.8|1247.8|1247.6|500
1643726220000|2022-02-01 14:37:00|1247.8|1247.6|1248.6|1248.2|1248.6|1248.2|1247.8|1247.6|4264
1643726230000|2022-02-01 14:37:10|1248.8|1248.4|1248|1247.8|1248.8|1248.4|1248|1247.6|5083
1643726240000|2022-02-01 14:37:20|1248.2|1248|1248.4|1248.2|1248.6|1248.2|1248.2|1248|12
1643726250000|2022-02-01 14:37:30|1248.6|1248.4|1248.4|1248.2|1249|1248.6|1248|1247.8|4558
1643726260000|2022-02-01 14:37:40|1248.2|1248|1248.4|1248.2|1248.4|1248.2|1248|1247.8|2231
1643726270000|2022-02-01 14:37:50|1248.6|1248|1249.2|1248.8|1249.4|1249|1248.4|1248|2772
1643726280000|2022-02-01 14:38:00|1249.4|1249|1250|1249.6|1250|1249.8|1249.2|1248.8|10436
1643726290000|2022-02-01 14:38:10|1249.8|1249.8|1249.8|1249.4|1249.8|1249.8|1249.4|1249|22774
1643726300000|2022-02-01 14:38:20|1250|1249.6|1250|1249.6|1250|1249.8|1249.4|1249|35532
1643726310000|2022-02-01 14:38:30||1249.8||1249.8||1249.8||1249.8|0
1643726320000|2022-02-01 14:38:40|1249.8|1249.6|1250|1249.6|1250|1249.8|1249.8|1249.4|4487
1643726330000|2022-02-01 14:38:50|1249.8|1249.8|1250|1249.6|1250|1249.8|1249.8|1249.6|3264
1643726340000|2022-02-01 14:39:00|1249.8|1249.4|1249|1248.8|1249.8|1249.4|1249|1248.6|14978
1643726350000|2022-02-01 14:39:10|1249.2|1249|1249.4|1249.2|1249.4|1249.2|1249.2|1248.8|316
1643726360000|2022-02-01 14:39:20|1249.6|1249.4|1249.6|1249.4|1250|1249.6|1249.6|1249.4|3382
1643726370000|2022-02-01 14:39:30|1249.8|1249.6|1250|1249.8|1250.2|1249.8|1249.8|1249.6|5775
1643726380000|2022-02-01 14:39:40|1249.8|1249.6|1249.8|1249.4|1250|1249.8|1249.8|1249.4|16160
1643726390000|2022-02-01 14:39:50|1250|1249.6|1249.6|1249.4|1250|1249.6|1249.6|1249.4|100
1643726400000|2022-02-01 14:40:00|1249.8|1249.6|1250|1249.8|1250.4|1250|1249.6|1249.4|21965
1643726410000|2022-02-01 14:40:10|1249.8|1249.6|1250|1249.8|1250|1249.8|1249.6|1249.4|6062
1643726420000|2022-02-01 14:40:20|1249.8|1249.4|1250|1249.6|1250|1249.8|1249.8|1249.4|23887
1643726430000|2022-02-01 14:40:30|1249.8|1249.8|1250|1249.8|1250|1249.8|1249.8|1249.6|0
1643726440000|2022-02-01 14:40:40|1249.8|1249.6|1250|1249.8|1250|1249.8|1249.8|1249.6|8602
1643726450000|2022-02-01 14:40:50|||||||||5411
1643726460000|2022-02-01 14:41:00|1250.2||1250||1250.2||1250||20544
1643726470000|2022-02-01 14:41:10|||||||||10836
1643726480000|2022-02-01 14:41:20|||||||||2860
1643726490000|2022-02-01 14:41:30|||||||||10272
1643726500000|2022-02-01 14:41:40|1249.8|1249.6|1249.8|1249.4|1250|1249.6|1249.6|1249.2|7722
1643726510000|2022-02-01 14:41:50|1250|1249.6|1249.6|1249.2|1250|1249.6|1249.4|1249.2|2221
1643726520000|2022-02-01 14:42:00|1249.8|1249.4|1249.8|1249.4|1249.8|1249.6|1249.4|1249|8596
1643726530000|2022-02-01 14:42:10|1249.6|1249.6|1249.4|1249|1249.8|1249.6|1249.2|1248.8|12725
1643726540000|2022-02-01 14:42:20|1249.6|1249.2|1249|1248.6|1249.6|1249.2|1249|1248.4|4068
1643726550000|2022-02-01 14:42:30|1249.2|1248.8|1249.2|1248.8|1249.2|1249|1249|1248.8|8
1643726560000|2022-02-01 14:42:40|1249.4|1249|1249.4|1249|1249.6|1249.4|1249.4|1249|12409
1643726570000|2022-02-01 14:42:50|1249.2|1249.2|1249.4|1249|1249.6|1249.2|1249.2|1249|1230
1643726580000|2022-02-01 14:43:00|1249.2|1248.8|1249|1248.8|1249.2|1248.8|1248.2|1248|21570
1643726590000|2022-02-01 14:43:10|1248.8|1248.6|1249.2|1248.8|1249.2|1248.8|1248.8|1248.4|6656
1643726600000|2022-02-01 14:43:20|1249|1248.6|1249.4|1249|1249.4|1249|1249|1248.6|5344
1643726610000|2022-02-01 14:43:30|1249.2|1248.8|1248.6|1248.2|1249.2|1249|1248.6|1248.2|7851
1643726620000|2022-02-01 14:43:40|1248.4|1248|1248.8|1248.4|1248.8|1248.4|1248|1247.6|4029
1643726630000|2022-02-01 14:43:50|1248.6|1248.2|1248.2|1247.8|1248.6|1248.2|1248|1247.6|2743
1643726640000|2022-02-01 14:44:00|1248.4|1248|1248.8|1248.4|1248.8|1248.4|1248.2|1248|409
1643726650000|2022-02-01 14:44:10|1249|1248.8|1249|1248.6|1249.2|1248.8|1249|1248.6|2301
1643726660000|2022-02-01 14:44:20|1248.8|1248.4|1249.2|1248.8|1249.2|1248.8|1248.8|1248.4|2000
1643726670000|2022-02-01 14:44:30|1249.4|1249|1249.2|1248.8|1249.6|1249.2|1249.2|1248.8|4337
1643726680000|2022-02-01 14:44:40|1249|1249|1249.2|1248.8|1249.2|1249|1249|1248.8|1140
1643726690000|2022-02-01 14:44:50|1249|1248.6|1248.8|1248.4|1249.2|1248.8|1248.4|1248|13688
1643726700000|2022-02-01 14:45:00|1248.6|1248.2|1248.6|1248.2|1249|1248.6|1248.6|1248.2|0
1643726710000|2022-02-01 14:45:10|1248.8|1248.4|1249.2|1248.8|1249.4|1248.8|1248.6|1248.2|3399
1643726720000|2022-02-01 14:45:20|1249|1248.6|1249.6|1249.4|1249.8|1249.4|1249|1248.4|409
1643726730000|2022-02-01 14:45:30|1249.8|1249.2|1249.6|1249.2|1249.8|1249.4|1249.6|1249.2|250
1643726740000|2022-02-01 14:45:40|1249.4|1249|1249.8|1249.4|1249.8|1249.4|1249.2|1248.8|3645
1643726750000|2022-02-01 14:45:50|1250|1249.6|1250|1249.6|1250|1249.8|1249.8|1249.4|1301
1643726760000|2022-02-01 14:46:00|1250.2|1249.8|1250|1249.8|1250.2|1249.8|1250|1249.8|7741
1643726770000|2022-02-01 14:46:10|1249.8|1249.6|1250|1249.6|1250|1249.8|1249.8|1249.6|8167
1643726780000|2022-02-01 14:46:20||1249.8||1249.8||1249.8||1249.8|4151
1643726790000|2022-02-01 14:46:30|1249.8|1249.6|1250|1249.8|1250.4|1250|1249.8|1249.6|15725
1643726800000|2022-02-01 14:46:40|1250.2|1250|1250.6|1250.2|1250.8|1250.4|1250.2|1250|2810
1643726810000|2022-02-01 14:46:50|1250.4|1250|1249.6|1249.2|1250.4|1250|1249.6|1249.2|7728
1643726820000|2022-02-01 14:47:00|1249.4|1249|1249.4|1249|1249.4|1249|1249.4|1249|43
1643726830000|2022-02-01 14:47:10|1249.6|1249.2|1249.2|1249|1249.6|1249.2|1249.2|1249|0
1643726840000|2022-02-01 14:47:20|1249.4|1248.8|1249.2|1248.8|1249.4|1248.8|1248.8|1248.4|1660
1643726850000|2022-02-01 14:47:30|1249|1248.6|1249|1248.6|1249|1248.8|1248.8|1248.4|1503
1643726860000|2022-02-01 14:47:40|1249.2|1248.8|1249.6|1249.2|1249.6|1249.2|1249.2|1248.8|934
1643726870000|2022-02-01 14:47:50|1249.4|1249|1249.4|1249|1249.4|1249.2|1249.2|1248.8|3486
1643726880000|2022-02-01 14:48:00|1249.6|1249.2|1249.6|1249.2|1249.6|1249.4|1249|1248.8|18239
1643726890000|2022-02-01 14:48:10|1249.4|1249|1249.4|1249|1249.6|1249.4|1249.2|1249|270
1643726900000|2022-02-01 14:48:20|1249.2|1249.2|1249.8|1249.4|1249.8|1249.6|1249.2|1249.2|1008
1643726910000|2022-02-01 14:48:30|1250|1249.6|1250.6|1250|1250.6|1250|1249.8|1249.6|19434
1643726920000|2022-02-01 14:48:40|1250.4|1249.8|1250|1249.6|1250.4|1250|1250|1249.6|5315
1643726930000|2022-02-01 14:48:50|1249.8|1249.8|1250|1249.6|1250|1249.8|1249.8|1249.6|3600
1643726940000|2022-02-01 14:49:00|1249.8|1249.4|1250.8|1250.6|1250.8|1250.6|1249.8|1249.4|5369
1643726950000|2022-02-01 14:49:10|1251|1250.8|1251.4|1251|1251.6|1251.2|1251|1250.8|7038
1643726960000|2022-02-01 14:49:20|1251|1250.8|1251.2|1250.8|1251.4|1251|1251|1250.6|17385
1643726970000|2022-02-01 14:49:30|1251.4|1251|1251.2|1250.8|1251.4|1251|1251|1250.8|3870
1643726980000|2022-02-01 14:49:40|1251|1250.6|1250.6|1250.2|1251|1250.8|1250.6|1250.2|3005
1643726990000|2022-02-01 14:49:50|1250.4|1250|1250.4|1250|1250.4|1250.2|1250.4|1249.8|0
1643727000000|2022-02-01 14:50:00|1250.6|1250.2|1250.6|1250.2|1250.6|1250.4|1250.6|1250.2|1127
1643727010000|2022-02-01 14:50:10||1250.4||1250.4||1250.4||1250.2|0
1643727020000|2022-02-01 14:50:20||1250.2||1250.4||1250.4||1250.2|14659
1643727030000|2022-02-01 14:50:30|1250.8|1250.6|1251.2|1251|1251.4|1251|1250.8|1250.6|2959
1643727040000|2022-02-01 14:50:40|1251.4|1250.8|1251.8|1251.6|1251.8|1251.6|1251.2|1250.8|2910
1643727050000|2022-02-01 14:50:50|1252|1251.8|1252.8|1252.4|1252.8|1252.4|1252|1251.6|13308
1643727060000|2022-02-01 14:51:00|1252.4|1252.2|1252.2|1251.8|1253.2|1252.8|1252.2|1251.8|18181
1643727070000|2022-02-01 14:51:10|1252.4|1252|1252|1251.6|1252.6|1252.4|1251.8|1251.4|23533
1643727080000|2022-02-01 14:51:20|1252.2|1251.8|1252|1251.8|1252.4|1252|1252|1251.6|6574
1643727090000|2022-02-01 14:51:30|1251.8|1251.6|1252|1251.6|1252.2|1252|1251.8|1251.4|1557
1643727100000|2022-02-01 14:51:40|1252.2|1251.8|1252.4|1252.2|1252.4|1252.2|1252|1251.6|5416
1643727110000|2022-02-01 14:51:50|1252.6|1252|1252.6|1252.2|1252.8|1252.4|1252.4|1252|0
1643727120000|2022-02-01 14:52:00|1252.4|1252|1253.4|1253|1253.6|1253.2|1252.4|1252|8666
1643727130000|2022-02-01 14:52:10|1253.2|1253.2|1253|1252.6|1253.6|1253.4|1252.8|1252.4|17710
1643727140000|2022-02-01 14:52:20|1252.8|1252.4|1253|1252.6|1253|1252.6|1252.6|1252.2|4347
1643727150000|2022-02-01 14:52:30|1253.2|1252.8|1253.8|1253.4|1254|1253.8|1253.2|1252.8|9708
1643727160000|2022-02-01 14:52:40|1253.6|1253.2|1253.6|1253.2|1253.8|1253.4|1253.6|1253.2|0
1643727170000|2022-02-01 14:52:50|1253.4|1253|1253.6|1253.4|1253.6|1253.4|1253.4|1253|976
1643727180000|2022-02-01 14:53:00|1253.8|1253.6|1253.8|1253.4|1253.8|1253.6|1253.8|1253.4|5077
1643727190000|2022-02-01 14:53:10|1253.6|1253.2|1253.8|1253.4|1253.8|1253.4|1253.2|1253|2527
1643727200000|2022-02-01 14:53:20|1254|1253.6|1254|1253.6|1254|1253.8|1253.8|1253.4|2794
1643727210000|2022-02-01 14:53:30|1253.8|1253.4|1254.2|1253.8|1254.2|1254|1253.6|1253.2|5587
1643727220000|2022-02-01 14:53:40|1254.4|1254|1254.2|1254|1254.6|1254.2|1254|1253.6|12045
1643727230000|2022-02-01 14:53:50|1254.4|1254.2|1254.6|1254.2|1254.6|1254.4|1254.4|1254.2|1965
1643727240000|2022-02-01 14:54:00|1254.4|1254|1254.2|1253.8|1254.4|1254|1254|1253.8|2750
1643727250000|2022-02-01 14:54:10|1254.4|1254|1254.6|1254.2|1254.6|1254.4|1254.4|1253.8|3
1643727260000|2022-02-01 14:54:20|1254.4|1254|1254.4|1254.2|1254.4|1254.2|1254|1253.6|2970
1643727270000|2022-02-01 14:54:30|1254.6|1254.4|1253.8|1253.4|1254.6|1254.4|1253.6|1253.2|6697
1643727280000|2022-02-01 14:54:40|1253.6|1253.2|1253.4|1253|1253.8|1253.4|1253.2|1252.8|500
1643727290000|2022-02-01 14:54:50|1253.2|1252.8|1253.2|1252.8|1253.4|1253|1252.8|1252.4|2744
1643727300000|2022-02-01 14:55:00|1253.4|1253|1253.6|1253.2|1254|1253.8|1253.4|1253|14744
1643727310000|2022-02-01 14:55:10|1253.4|1253|1253.6|1253.2|1253.8|1253.4|1252.8|1252.4|2803
1643727320000|2022-02-01 14:55:20|1253.8|1253.4|1253.6|1253.2|1253.8|1253.4|1253.2|1252.8|2644
1643727330000|2022-02-01 14:55:30|1253.8|1253.4|1254|1253.6|1254|1253.8|1253.8|1253.4|0
1643727340000|2022-02-01 14:55:40|1254.2|1253.8|1254.8|1254.4|1254.8|1254.6|1254.2|1253.6|8003
1643727350000|2022-02-01 14:55:50|1254.6|1254.2|1254.6|1254.2|1254.6|1254.2|1254.4|1254|7742
1643727360000|2022-02-01 14:56:00|1254.4|1254|1254.8|1254.6|1254.8|1254.6|1254.2|1254|1681
1643727370000|2022-02-01 14:56:10|1255|1254.8|1254.8|1254.6|1255|1254.8|1254.8|1254.4|9046
1643727380000|2022-02-01 14:56:20|1255|1254.8|1255|1254.8|1255|1254.8|1255|1254.8|6
1643727390000|2022-02-01 14:56:30|1254.8|1254.6|1255|1254.6|1255|1254.6|1254.6|1254.4|4767
1643727400000|2022-02-01 14:56:40|1254.8|1254.8|1254.8|1254.4|1254.8|1254.8|1254.8|1254.4|4431
1643727410000|2022-02-01 14:56:50|1255|1254.6|1254.8|1254.6|1255|1254.8|1254.8|1254.4|42160
1643727420000|2022-02-01 14:57:00|1255|1254.8|1255|1254.8|1255|1254.8|1255|1254.6|772
1643727430000|2022-02-01 14:57:10|1254.8|1254.6|1255|1254.8|1255|1254.8|1254.8|1254.6|5905
1643727440000|2022-02-01 14:57:20|1255.2|1255|1255.4|1255.2|1255.4|1255.2|1255.2|1255|23369
1643727450000|2022-02-01 14:57:30|1255.2|1255|1254.6|1254.2|1255.2|1255|1254.6|1254.2|9975
1643727460000|2022-02-01 14:57:40|1254.8|1254.4|1254.8|1254.4|1254.8|1254.6|1254.6|1254.2|500
1643727480000|2022-02-01 14:58:00||1254.6||1254.6||1254.6||1254.4|0
1643727490000|2022-02-01 14:58:10|1254.6|1254.4|1254.6|1254.2|1254.6|1254.4|1254.2|1254|7048
1643727500000|2022-02-01 14:58:20|1254.4|1254.4|1254.8|1254.4|1254.8|1254.6|1254.4|1254.2|2
1643727510000|2022-02-01 14:58:30|1254.6|1254.2|1254.4|1254|1254.8|1254.2|1254.4|1254|3731
1643727520000|2022-02-01 14:58:40|1254.2|1253.8|1254.4|1254|1254.4|1254|1254.2|1253.6|3029
1643727530000|2022-02-01 14:58:50|1254.2|1253.8|1254.6|1254.2|1254.6|1254.2|1254|1253.8|18669
1643727540000|2022-02-01 14:59:00|1254.8|1254.4|1254.6|1254.2|1254.8|1254.6|1254.6|1254.2|5000
1643727550000|2022-02-01 14:59:10|1254.4|1254|1254.4|1254.2|1254.6|1254.2|1254.2|1253.8|3857
1643727570000|2022-02-01 14:59:30|1255|1254.4|1254.4|1254.2|1255|1254.6|1254.4|1254.2|10130
1643727580000|2022-02-01 14:59:40|1254.2|1254|1254.4|1254|1254.4|1254|1254.2|1253.8|1146
1643727590000|2022-02-01 14:59:50|1254.2|1254.2|1254.2|1253.8|1254.4|1254.2|1254.2|1253.6|7247
1643727600000|2022-02-01 15:00:00|1254|1253.6|1252.8|1252.4|1254|1253.8|1252.8|1252.2|5638
1643727610000|2022-02-01 15:00:10|1253|1252.6|1252.8|1252.2|1253.4|1253|1252.6|1252.2|14043
1643727620000|2022-02-01 15:00:20|1252.6|1252.4|1252.6|1252|1253.4|1253|1252.4|1252|4276
1643727630000|2022-02-01 15:00:30|1252.8|1252.2|1254|1253.6|1254.6|1254|1252.8|1252|1474
1643727640000|2022-02-01 15:00:40|1253.8|1253.4|1253.8|1253.4|1254|1253.6|1253.4|1253|5415
1643727650000|2022-02-01 15:00:50|1254|1253.6|1253.6|1253.2|1254.2|1253.8|1253.2|1252.8|0
1643727660000|2022-02-01 15:01:00|1253.8|1253.4|1254.2|1253.8|1254.4|1254|1253.8|1253.4|7356
1643727670000|2022-02-01 15:01:10|1254|1253.6|1254.6|1254.2|1254.6|1254.2|1253.8|1253.2|4846
1643727680000|2022-02-01 15:01:20|1254.4|1254|1253.8|1253.2|1254.6|1254.2|1253.6|1253.2|985
1643727690000|2022-02-01 15:01:30|1254|1253.4|1253.4|1253|1254|1253.4|1253.2|1252.8|6502
1643727700000|2022-02-01 15:01:40|1253.6|1253.2|1253.6|1253|1254|1253.6|1253.4|1253|8010
1643727710000|2022-02-01 15:01:50|1253.8|1253.2|1253.6|1253.2|1254.2|1253.8|1253.6|1253.2|4667
1643727720000|2022-02-01 15:02:00|1253.4|1253|1253.6|1253.2|1254.4|1254|1253.2|1252.6|9351
1643727730000|2022-02-01 15:02:10|1253.8|1253.4|1253.6|1253.2|1254.2|1253.8|1253.6|1253.2|4300
1643727740000|2022-02-01 15:02:20|1253.4|1253.4|1253.4|1253|1253.6|1253.4|1253.2|1252.8|6810
1643727750000|2022-02-01 15:02:30|1253.2|1252.8|1253.6|1253.2|1253.6|1253.4|1253.2|1252.8|2007
1643727760000|2022-02-01 15:02:40|1253.8|1253.4|1253.4|1253|1253.8|1253.6|1253.2|1252.8|333
1643727770000|2022-02-01 15:02:50|1253.2|1252.8|1252.6|1252.2|1253.2|1252.8|1252.4|1252|7383
1643727780000|2022-02-01 15:03:00|1252.8|1252|1253.2|1252.8|1253.2|1252.8|1252.8|1252|627
1643727790000|2022-02-01 15:03:10|1253|1252.6|1253.2|1252.8|1253.4|1253|1252.6|1252.2|257
1643727800000|2022-02-01 15:03:20|1253|1252.6|1253.2|1252.8|1253.6|1253.2|1252.8|1252.4|3121
1643727810000|2022-02-01 15:03:30|1253|1252.6|1253.2|1252.8|1253.4|1253|1253|1252.6|3732
1643727820000|2022-02-01 15:03:40|1253|1252.6|1252.6|1252.2|1253|1252.6|1252.4|1252|2623
1643727830000|2022-02-01 15:03:50|1252.4|1252|1252.4|1252|1252.8|1252.2|1252.2|1251.8|911
1643727840000|2022-02-01 15:04:00|1252.6|1252.2|1252.2|1251.8|1252.6|1252.2|1252.2|1251.8|0
1643727850000|2022-02-01 15:04:10|1252.4|1252|1252.2|1251.8|1252.6|1252.4|1252.2|1251.8|8
1643727860000|2022-02-01 15:04:20|1252.4|1252|1252.4|1252|1252.6|1252.2|1252.4|1251.8|1339
1643727870000|2022-02-01 15:04:30|1252.6|1252.2|1252|1251.8|1252.6|1252.2|1252|1251.8|1012
1643727880000|2022-02-01 15:04:40|1251.8|1251.6|1252|1251.6|1252.2|1251.6|1251.8|1251.4|1530
1643727890000|2022-02-01 15:04:50|1252.2|1251.8|1251.8|1251.4|1252.2|1252|1251.8|1251.4|4006
1643727900000|2022-02-01 15:05:00|1251.6|1251.6|1252|1251.6|1252.2|1251.8|1251.6|1251.2|8077
1643727910000|2022-02-01 15:05:10|1251.8|1251.4|1252|1251.6|1252|1251.6|1251.6|1251.2|0
1643727920000|2022-02-01 15:05:20|1252.2|1251.8|1251.8|1251.4|1252.2|1251.8|1251.6|1251.2|5731
1643727930000|2022-02-01 15:05:30|1252|1251.6|1252.4|1252|1252.6|1252.4|1251.8|1251.6|2920
1643727940000|2022-02-01 15:05:40|1252.6|1252.2|1252.4|1252|1253|1252.6|1252.2|1251.8|8464
1643727950000|2022-02-01 15:05:50|1252.2|1251.8|1251.8|1251.4|1252.4|1251.8|1251.6|1251.4|1688
1643727960000|2022-02-01 15:06:00|1251.6|1251.6|1251.6|1251.2|1252|1251.6|1251.6|1251.2|1640
1643727970000|2022-02-01 15:06:10|1251.4|1251|1250.8|1250.4|1251.6|1251|1250.6|1250.4|14271
1643727980000|2022-02-01 15:06:20|1251|1250.6|1251.6|1251.2|1252|1251.4|1251|1250.4|6707
1643727990000|2022-02-01 15:06:30|1251.4|1251|1251.8|1251.6|1252|1251.6|1251.4|1251|450
1643728000000|2022-02-01 15:06:40|1251.6|1251.4|1251.8|1251.4|1251.8|1251.4|1251.6|1251|1812
1643728010000|2022-02-01 15:06:50|1252|1251.6|1253.2|1252.6|1253.2|1252.8|1252|1251.6|3000
1643728020000|2022-02-01 15:07:00|1253|1252.8|1253.6|1253.2|1253.6|1253.4|1253|1252.6|2859
1643728030000|2022-02-01 15:07:10|1253.4|1253|1254|1253.6|1254|1253.6|1253.4|1253|3886
1643728040000|2022-02-01 15:07:20|1254.2|1253.8|1253.8|1253.2|1254.2|1254|1253.6|1253.2|56497
1643728050000|2022-02-01 15:07:30|1254|1253.4|1253.8|1253.4|1254|1253.8|1253.6|1253.4|4795
1643728060000|2022-02-01 15:07:40|1254|1253.6|1254.4|1254.2|1254.6|1254.2|1254|1253.6|9220
1643728070000|2022-02-01 15:07:50|1254.2|1254|1253.6|1253.2|1254.4|1254|1253.6|1253.2|11860
1643728080000|2022-02-01 15:08:00|1253.4|1253|1253|1252.6|1253.4|1253.2|1253|1252.6|3029
1643728090000|2022-02-01 15:08:10|1252.8|1252.4|1252.4|1252|1252.8|1252.4|1252|1251.6|23986
1643728100000|2022-02-01 15:08:20|1252.2|1252.2|1252.4|1252|1252.4|1252.2|1252.2|1251.8|6303
1643728110000|2022-02-01 15:08:30|1252.2|1251.8|1252.4|1252|1252.4|1252|1252.2|1251.8|0
1643728120000|2022-02-01 15:08:40|1252.6|1252.2|1252.6|1252.4|1252.8|1252.6|1252.4|1252.2|8113
1643728130000|2022-02-01 15:08:50|1252.4|1252.2|1252.8|1252.6|1252.8|1252.6|1252.4|1252|7185
1643728140000|2022-02-01 15:09:00|1253|1252.8|1253|1252.8|1253.2|1252.8|1253|1252.8|3875
1643728150000|2022-02-01 15:09:10|1253.2|1253|1253.4|1252.8|1253.4|1253|1253|1252.8|2440
1643728160000|2022-02-01 15:09:20|1253.2|1252.6|1253|1252.6|1253.4|1253|1252.8|1252.4|8086
1643728170000|2022-02-01 15:09:30|1252.8|1252.4|1252.4|1252|1252.8|1252.4|1252.2|1251.8|4324
1643728190000|2022-02-01 15:09:50|1252.2|1252.2|1251.8|1251.4|1252.2|1252.2|1251.6|1251.2|9778
1643728200000|2022-02-01 15:10:00|1252|1251.6|1253|1252.6|1253|1252.6|1252|1251.6|17319
1643728210000|2022-02-01 15:10:10|1252.6|1252.2|1252.6|1252.2|1252.8|1252.4|1252.4|1252.2|8560
1643728220000|2022-02-01 15:10:20|1252.4|1252|1251.6|1251.2|1252.6|1252|1251.6|1251|3515
1643728230000|2022-02-01 15:10:30|1251.8|1251.4|1251.8|1251.4|1251.8|1251.4|1251.8|1251.2|0
1643728240000|2022-02-01 15:10:40|1252|1251.2|1252|1251.8|1252.2|1251.8|1251.8|1251.2|3111
1643728250000|2022-02-01 15:10:50|1252.2|1251.6|1251.6|1251|1252.2|1251.6|1251.6|1251|4092
1643728260000|2022-02-01 15:11:00|1251.4|1251.2|1252|1251.6|1252|1251.8|1251.2|1250.8|8958
1643728270000|2022-02-01 15:11:10|1252.2|1251.8|1252.2|1251.8|1252.2|1251.8|1252|1251.6|4253
1643728280000|2022-02-01 15:11:20|1252|1251.6|1251.8|1251.4|1252|1251.6|1251.8|1251.4|2473
1643728290000|2022-02-01 15:11:30|1251.6|1251.2|1251.8|1251.4|1251.8|1251.6|1251.4|1251|14725
1643728300000|2022-02-01 15:11:40|1251.6|1251.2|1251.6|1251.2|1251.6|1251.4|1251.4|1251|4655
1643728310000|2022-02-01 15:11:50|1251.4|1251|1250.6|1250.2|1251.4|1251|1250.6|1250.2|11282
1643728320000|2022-02-01 15:12:00|1250.8|1250.4|1250.6|1250.2|1250.8|1250.6|1250.6|1250.2|9439
1643728330000|2022-02-01 15:12:10|1250.8|1250.4|1251|1250.6|1251|1250.8|1250.8|1250.4|6542
1643728340000|2022-02-01 15:12:20|1251.2|1251|1252|1251.6|1252|1251.8|1251.2|1250.8|3462
1643728350000|2022-02-01 15:12:30|1251.8|1251.8|1252.8|1252.4|1252.8|1252.6|1251.8|1251.8|5678
1643728360000|2022-02-01 15:12:40|1253|1252.6|1252.8|1252.4|1253|1252.6|1252.8|1252.4|7704
1643728370000|2022-02-01 15:12:50|1253|1252.2|1252.8|1252.4|1253|1252.4|1252.6|1252.2|30
1643728380000|2022-02-01 15:13:00|1252.6|1252.2|1253.6|1253.2|1253.6|1253.4|1252.4|1252.2|10458
1643728390000|2022-02-01 15:13:10|1253.8|1253.4|1254|1253.4|1254.2|1253.8|1253.8|1253.4|5374
1643728400000|2022-02-01 15:13:20|1253.8|1253.2|1254|1253.8|1254.2|1253.8|1253.4|1253.2|7792
1643728410000|2022-02-01 15:13:30|1254.2|1254|1254.2|1253.8|1254.8|1254.4|1254.2|1253.8|8496
1643728420000|2022-02-01 15:13:40|1253.8|1253.6|1254.4|1254|1254.6|1254.4|1253.8|1253.4|20889
1643728430000|2022-02-01 15:13:50|1254.6|1254.2|1254.8|1254.4|1254.8|1254.4|1254.2|1253.8|7512
1643728440000|2022-02-01 15:14:00|1254.6|1254.2|1254|1253.8|1254.6|1254.2|1254|1253.6|8643
1643728450000|2022-02-01 15:14:10|1254.2|1253.4|1254.2|1254|1254.2|1254|1254|1253.4|9371
1643728460000|2022-02-01 15:14:20|1254|1253.8|1254.2|1253.6|1254.4|1254|1254|1253.4|1710
1643728470000|2022-02-01 15:14:30|1254.4|1253.8|1254|1253.6|1254.4|1254|1253.6|1253.2|5870
1643728480000|2022-02-01 15:14:40|1253.8|1253.8|1254.2|1253.8|1254.2|1254|1253.8|1253.4|5531
1643728490000|2022-02-01 15:14:50|1254.4|1254|1254.6|1254.2|1254.6|1254.4|1254.4|1253.8|1531
1643728500000|2022-02-01 15:15:00|1254.8|1254.4|1254.6|1254.2|1254.8|1254.6|1254.4|1254|10135
1643728510000|2022-02-01 15:15:10|1254.8|1254.4|1254.4|1253.8|1254.8|1254.4|1254.2|1253.8|8580
1643728520000|2022-02-01 15:15:20|1254.2|1253.6|1254.2|1253.8|1254.2|1253.8|1253.8|1253.4|0
1643728530000|2022-02-01 15:15:30|1254.4|1254|1254.4|1253.8|1254.6|1254.2|1254.2|1253.8|0
1643728540000|2022-02-01 15:15:40|1254.2|1253.6|1254.2|1253.8|1254.4|1253.8|1254|1253.6|0
1643728550000|2022-02-01 15:15:50|1254|1253.6|1254.2|1253.8|1254.2|1254|1253.4|1253|16460
1643728560000|2022-02-01 15:16:00|1254|1253.6|1254|1253.6|1254|1253.8|1253.6|1253.4|2317
1643728570000|2022-02-01 15:16:10|1253.8|1253.4|1254.4|1253.8|1254.4|1254|1253.8|1253.4|1669
1643728580000|2022-02-01 15:16:20|1254.2|1253.6|1253.8|1253.4|1254.2|1253.6|1253.8|1253.4|0
1643728590000|2022-02-01 15:16:30|1253.6|1253.2|1253.4|1253|1253.8|1253.2|1253.4|1253|0
1643728600000|2022-02-01 15:16:40|1253.6|1253.4|1253.4|1253|1253.6|1253.4|1253.4|1253|1645
1643728610000|2022-02-01 15:16:50|1253.6|1253.2|1253.6|1253|1253.6|1253.4|1253.4|1253|1143
1643728620000|2022-02-01 15:17:00|1253.4|1253.2|1253.6|1253|1253.6|1253.2|1253.2|1253|399
1643728630000|2022-02-01 15:17:10|1253.8|1253.2|1254|1253.6|1254.2|1253.8|1253.8|1253.2|2863
1643728640000|2022-02-01 15:17:20|1254.2|1253.8|1254.2|1253.8|1254.4|1253.8|1254.2|1253.8|0
1643728650000|2022-02-01 15:17:30|1254|1254|1254.6|1254.2|1254.6|1254.2|1254|1253.8|5
1643728660000|2022-02-01 15:17:40|1254.8|1254.4|1254.8|1254.4|1254.8|1254.4|1254.4|1254.2|0
1643728670000|2022-02-01 15:17:50|1255|1254.2|1255|1254.6|1255|1254.6|1254.6|1254.2|2733
1643728680000|2022-02-01 15:18:00|1254.8|1254.8|1255|1254.6|1255|1254.8|1254.6|1254.4|17012
1643728690000|2022-02-01 15:18:10|1254.8|1254.8|1255|1254.8|1255|1254.8|1254.8|1254.6|2009
1643728700000|2022-02-01 15:18:20|1255.2|1254.6|1255|1254.6|1255.4|1254.8|1255|1254.6|19603
1643728710000|2022-02-01 15:18:30|1254.8||1255||1255||1254.8||1000
1643728720000|2022-02-01 15:18:40||1254.8||1254.6||1254.8||1254.6|0
1643728730000|2022-02-01 15:18:50|1255.2|1254.8|1255.4|1255|1255.8|1255.6|1255.2|1254.8|1687
1643728740000|2022-02-01 15:19:00|1255.2|1254.8|1255.2|1255|1255.2|1255|1255|1254.6|1708
1643728750000|2022-02-01 15:19:10|1255|1254.8|1255|1254.6|1255.2|1255|1254.8|1254.4|8803
1643728760000|2022-02-01 15:19:20|1255.2|1254.8|1255|1254.6|1255.4|1255.2|1254.8|1254.6|9748
1643728770000|2022-02-01 15:19:30|1255.2|1254.8|1255|1254.6|1255.4|1255.2|1254.8|1254.6|1821
1643728780000|2022-02-01 15:19:40|1254.6|1254.4|1254.4|1254.2|1255|1254.6|1254.4|1254.2|31714
1643728790000|2022-02-01 15:19:50|1254.6|1254.4|1254.8|1254.4|1255.2|1254.8|1254.6|1254.2|3168
1643728800000|2022-02-01 15:20:00|1254.6|1254.2|1255.2|1254.6|1255.4|1255|1254.6|1254.2|6573
1643728810000|2022-02-01 15:20:10|1255|1254.8|1255.4|1255|1255.4|1255.2|1255|1254.8|0
1643728820000|2022-02-01 15:20:20|1255|1254.8|1256|1255.6|1256|1255.8|1255|1254.6|20705
1643728830000|2022-02-01 15:20:30|1255.8|1255.4|1255.4|1255.2|1255.8|1255.6|1255.4|1255|9590
1643728840000|2022-02-01 15:20:40|1255.6|1255.4|1255.8|1255.2|1255.8|1255.4|1255.4|1255|2794
1643728850000|2022-02-01 15:20:50|1256|1255.4|1256.4|1256|1256.6|1256.2|1256|1255.4|16158
1643728860000|2022-02-01 15:21:00|1256.6|1256.2|1256.2|1256|1256.6|1256.2|1256.2|1255.8|7297
1643728870000|2022-02-01 15:21:10|1256|1255.8|1256.2|1255.8|1256.2|1255.8|1256|1255.8|905
1643728880000|2022-02-01 15:21:20|1256.4|1256|1256.4|1256|1256.4|1256.2|1256|1255.8|19177
1643728890000|2022-02-01 15:21:30|1256.6|1256.2|1256.4|1256|1256.6|1256.2|1256.2|1255.8|1737
1643728900000|2022-02-01 15:21:40|1256.8|1256.2|1256.6|1256.2|1257|1256.8|1256.4|1256.2|17714
1643728910000|2022-02-01 15:21:50|1256.8|1256.4|1256.6|1256|1256.8|1256.4|1256.4|1256|4254
1643728920000|2022-02-01 15:22:00|1256.8|1256.2|1256.6|1256.2|1256.8|1256.4|1256.4|1256|2104
1643728930000|2022-02-01 15:22:10|1256.8|1256.4|1257|1256.6|1257|1256.8|1256.8|1256.4|3070
1643728940000|2022-02-01 15:22:20|1257.2|1256.8|1257.2|1256.6|1257.2|1257|1257|1256.6|9315
1643728950000|2022-02-01 15:22:30|1257|1256.8|1256.8|1256.6|1257|1256.8|1256.8|1256.4|7973
1643728960000|2022-02-01 15:22:40|1257|1256.8|1257|1256.6|1257|1256.8|1256.8|1256.4|1173
1643728970000|2022-02-01 15:22:50|1257.2|1256.8|1257.4|1257|1257.6|1257.2|1257.2|1256.6|6262
1643728980000|2022-02-01 15:23:00|1257.2|1256.8|1256.8|1256.6|1257.2|1256.8|1256.8|1256.6|0
1643728990000|2022-02-01 15:23:10|1257||1257||1257||1257||0
1643729000000|2022-02-01 15:23:20|1257.2|1256.8|1257|1256.6|1257.6|1257.2|1257|1256.6|11587
1643729010000|2022-02-01 15:23:30|1256.8|1256.8|1257|1256.6|1257|1256.8|1256.8|1256.6|1755
1643729020000|2022-02-01 15:23:40|1257.2|1256.8|1257.4|1257|1257.4|1257|1257.2|1256.6|9379
1643729030000|2022-02-01 15:23:50|1257.6|1256.8|1257.4|1257|1257.6|1257.2|1257|1256.8|6463
1643729040000|2022-02-01 15:24:00|1257.2|1256.8|1256.8|1256.6|1257.2|1256.8|1256.8|1256.4|10123
1643729050000|2022-02-01 15:24:10|1257|1256.8|1257.6|1257.2|1257.6|1257.2|1257|1256.8|554
1643729060000|2022-02-01 15:24:20|1257.8|1257.4|1257.8|1257.4|1258|1257.4|1257.6|1257.4|2285
1643729070000|2022-02-01 15:24:30|1257.6|1257.6|1257.8|1257.4|1258|1257.6|1257.6|1257.4|2512
1643729080000|2022-02-01 15:24:40|1257.6|1257.2|1257.6|1257|1257.6|1257.2|1257.2|1256.8|3949
1643729090000|2022-02-01 15:24:50|1257.4|1257.2|1257.6|1257.2|1257.6|1257.2|1257.4|1257|2300
1643729100000|2022-02-01 15:25:00|1257.4|1257|1257|1256.6|1257.4|1257|1256.8|1256.4|7613
1643729110000|2022-02-01 15:25:10|1257.2|1256.8|1257.2|1256.8|1257.4|1257|1257|1256.8|0
1643729120000|2022-02-01 15:25:20|1257.4|1257|1257.4|1257|1257.4|1257|1257.4|1257|62
1643729130000|2022-02-01 15:25:30|1257.6|1257.2|1257.4|1257|1257.6|1257.2|1257.4|1256.8|0
1643729140000|2022-02-01 15:25:40|1257.2|1257.2|1257.4|1257|1257.6|1257.2|1257.2|1257|0
1643729150000|2022-02-01 15:25:50|1257.6|1257.2|1257.6|1257.2|1257.8|1257.4|1257.6|1257.2|905
1643729160000|2022-02-01 15:26:00|1257.4|1256.8|1257.2|1256.8|1257.6|1257|1257.2|1256.8|9263
1643729170000|2022-02-01 15:26:10|1257.4|1257|1256.6|1256.2|1257.4|1257|1256.4|1256.2|3881
1643729180000|2022-02-01 15:26:20|1256.4|1256.4|1256.6|1256.2|1256.8|1256.4|1256.4|1256|1587
1643729190000|2022-02-01 15:26:30|1256.4|1256|1256.2|1255.6|1256.6|1256.2|1256|1255.6|8200
1643729200000|2022-02-01 15:26:40|1256|1255.8|1256.2|1255.8|1256.4|1256|1256|1255.6|3899
1643729210000|2022-02-01 15:26:50||1256||1255.8||1256||1255.8|1627
1643729220000|2022-02-01 15:27:00||1256||1256||1256||1256|0
1643729230000|2022-02-01 15:27:10|1256.4|1256.2|1256.2|1255.8|1256.4|1256.2|1255.8|1255.4|4488
1643729240000|2022-02-01 15:27:20|1256|1255.6|1256.8|1256.6|1256.8|1256.6|1256|1255.6|5615
1643729250000|2022-02-01 15:27:30|1257|1256.4|1257|1256.6|1257|1256.6|1257|1256.4|600
1643729260000|2022-02-01 15:27:40|1257.2|1256.8|1257|1256.6|1257.2|1256.8|1256.8|1256.6|1218
1643729270000|2022-02-01 15:27:50|1257.2|1256.8|1257.6|1257.2|1257.6|1257.2|1257.2|1256.8|1675
1643729280000|2022-02-01 15:28:00|1257.4|1257.4|1257.8|1257.4|1257.8|1257.4|1257.4|1257.4|0
1643729290000|2022-02-01 15:28:10|1257.6|1257.2|1257.2|1256.8|1257.6|1257.2|1257|1256.8|4513
1643729300000|2022-02-01 15:28:20|1257|1257|1257.6|1257|1257.6|1257|1257|1257|0
1643729310000|2022-02-01 15:28:30|1257.4|1257.2|1257.8|1257.4|1258|1257.6|1257.4|1257|2115
1643729330000|2022-02-01 15:28:50|1258|1257.6|1258|1257.6|1258|1257.8|1257.8|1257.6|400
1643729340000|2022-02-01 15:29:00|1257.8|1257.4|1257.8|1257.6|1258|1257.6|1257.8|1257.2|2132
1643729350000|2022-02-01 15:29:10|1258|1257.8|1257.8|1257.6|1258|1257.8|1257.8|1257.6|800
1643729360000|2022-02-01 15:29:20|1257.6|1257.4|1257.8|1257.4|1257.8|1257.4|1257.6|1257.4|3527
1643729370000|2022-02-01 15:29:30|1257.6|1257.2|1257.4|1257|1257.6|1257.2|1257|1256.8|11561
1643729380000|2022-02-01 15:29:40|1257.2|1256.8|1257.2|1256.8|1257.4|1257|1257|1256.8|0
1643729390000|2022-02-01 15:29:50|1257|1256.6|1256.8|1256.6|1257|1256.8|1256.8|1256.4|2175
1643729400000|2022-02-01 15:30:00|1257|1256.8|1257.6|1257.2|1257.8|1257.4|1257|1256.8|722
1643729410000|2022-02-01 15:30:10|1257.4|1257.4|1258.4|1257.8|1258.4|1258|1257.4|1257.4|13629
1643729420000|2022-02-01 15:30:20|1258.6|1258|1258.6|1258.2|1258.8|1258.4|1258.2|1258|4120
1643729430000|2022-02-01 15:30:30|1258.8|1258.4|1258.8|1258.4|1258.8|1258.6|1258.8|1258.4|2606
1643729440000|2022-02-01 15:30:40|1258.6|1258.2|1258.6|1258.4|1258.6|1258.4|1258.4|1258.2|905
1643729450000|2022-02-01 15:30:50|1258.8|1258.6|1258|1257.8|1258.8|1258.6|1258|1257.6|27593
1643729460000|2022-02-01 15:31:00|1258.2|1258|1258.8|1258.4|1258.8|1258.6|1258.2|1257.8|2272
1643729470000|2022-02-01 15:31:10|1259|1258.6|1259.2|1258.8|1259.2|1259|1259|1258.6|3179
1643729490000|2022-02-01 15:31:30|1259.4|1259|1259.6|1259.2|1259.8|1259.6|1259.2|1258.8|9750
1643729500000|2022-02-01 15:31:40|1259.2|1259|1259.6|1259.4|1259.8|1259.6|1259.2|1259|19601
1643729510000|2022-02-01 15:31:50|1259.8|1259.6|1260|1259.8|1260|1259.8|1259.8|1259.6|2461
1643729520000|2022-02-01 15:32:00|1259.8|1259.6|1260|1259.8|1260|1259.8|1259.8|1259.4|62144
1643729530000|2022-02-01 15:32:10|1260.2|1260|1260.2|1259.8|1260.8|1260.4|1260|1259.6|12200
1643729540000|2022-02-01 15:32:20|1260|1259.6|1260.4|1260|1260.4|1260|1259.8|1259.6|351
1643729550000|2022-02-01 15:32:30|1260.2|1259.8|1260.6|1260|1260.6|1260|1260|1259.8|8708
1643729560000|2022-02-01 15:32:40|1260.4|1260.2|1260.6|1260.2|1260.8|1260.4|1260.4|1260.2|4
1643729570000|2022-02-01 15:32:50|1260.8|1260.4|1260.8|1260.2|1260.8|1260.4|1260.4|1260.2|4080
1643729580000|2022-02-01 15:33:00|1260.6|1260.4|1260.2|1259.8|1260.6|1260.4|1260.2|1259.8|14814
1643729590000|2022-02-01 15:33:10|1260.4|1260|1260.4|1260|1260.6|1260.2|1260.4|1260|466
1643729600000|2022-02-01 15:33:20|1260|1259.8|1260|1259.6|1260.2|1259.8|1259.8|1259.6|14902
1643729610000|2022-02-01 15:33:30|1259.8|1259.8|1260.2|1259.8|1260.2|1259.8|1259.8|1259.8|1945
1643729620000|2022-02-01 15:33:40|1260.4|1260|1260.2|1259.8|1260.6|1260.2|1260.2|1259.8|3720
1643729630000|2022-02-01 15:33:50|1260|1259.6|1259.8|1259.2|1260.2|1259.6|1259.6|1259.2|4872
1643729640000|2022-02-01 15:34:00||1259.4||1259.4||1259.6||1259.4|0
1643729650000|2022-02-01 15:34:10|1259.6|1259.6|1260|1259.6|1260|1259.8|1259.6|1259.2|3651
1643729660000|2022-02-01 15:34:20|1259.8|1259.4|1260|1259.6|1260|1259.6|1259.6|1259.2|1111
1643729670000|2022-02-01 15:34:30|1259.8|1259.4|1259.4|1259.2|1260|1259.6|1259.4|1259.2|14032
1643729680000|2022-02-01 15:34:40|1259.2|1259|1259.6|1259.2|1259.6|1259.2|1259.2|1258.8|5672
1643729690000|2022-02-01 15:34:50|1259.4|1259|1259.8|1259.4|1259.8|1259.4|1259.2|1258.8|1785
1643729700000|2022-02-01 15:35:00|1260|1259.6|1260|1259.6|1260|1259.8|1259.8|1259.4|2506
1643729710000|2022-02-01 15:35:10|1260.2|1259.8|1260.4|1260|1260.6|1260.2|1260.2|1259.6|3336
1643729720000|2022-02-01 15:35:20|1260.6|1259.8|1260|1259.6|1260.6|1259.8|1259.6|1259.4|16993
1643729730000|2022-02-01 15:35:30|1259.8|1259.4|1260|1259.6|1260|1259.8|1259.8|1259.4|1842
1643729740000|2022-02-01 15:35:40|1259.8|1259.4|1260|1259.8|1260|1259.8|1259.8|1259.4|577
1643729750000|2022-02-01 15:35:50|1260.2|1259.6|1260.2|1259.8|1260.4|1260|1260|1259.6|13270
1643729760000|2022-02-01 15:36:00|1260.4|1260|1260.8|1260.4|1261|1260.6|1260.4|1260|4910
1643729770000|2022-02-01 15:36:10|1261|1260.6|1261.4|1261|1261.4|1261|1260.8|1260.6|1889
1643729780000|2022-02-01 15:36:20|1261.2|1260.8|1261.6|1261.2|1261.6|1261.4|1261.2|1260.8|2646
1643729790000|2022-02-01 15:36:30|1261.8|1261.4|1262|1261.6|1262|1261.6|1261.6|1261.2|4308
1643729800000|2022-02-01 15:36:40|1261.8|1261.8|1262.6|1262.2|1262.6|1262.2|1261.8|1261.8|4650
1643729810000|2022-02-01 15:36:50|1262.4|1262|1262|1261.8|1262.4|1262.2|1261.8|1261.6|29286
1643729820000|2022-02-01 15:37:00|1262.2|1261.6|1262.2|1261.8|1262.4|1262|1261.8|1261.6|17521
1643729830000|2022-02-01 15:37:10|1262.4|1262|1262.8|1262.4|1262.8|1262.6|1262|1261.8|24935
1643729840000|2022-02-01 15:37:20|1262.2|1262|1262.8|1262.4|1263|1262.6|1262.2|1262|12805
1643729850000|2022-02-01 15:37:30|1262.6|1262.2|1262.8|1262.4|1262.8|1262.4|1262.6|1262.2|3937
1643729860000|2022-02-01 15:37:40|1262.6|1262.2|1262.8|1262.2|1262.8|1262.4|1262.4|1262.2|13779
1643729870000|2022-02-01 15:37:50|1263|1262.4|1263|1262.6|1263|1262.6|1263|1262.2|573
1643729880000|2022-02-01 15:38:00|1262.8|1262.4|1262.8|1262.4|1262.8|1262.6|1262.6|1262.2|11722
1643729890000|2022-02-01 15:38:10|1263|1262.6|1263|1262.8|1263|1262.8|1263|1262.6|2131
1643729900000|2022-02-01 15:38:20|1263.2|1263|1263.4|1263.2|1263.6|1263.4|1263.2|1263|16025
1643729910000|2022-02-01 15:38:30|1263.6||1263.6||1263.6||1263.4||1204
1643729920000|2022-02-01 15:38:40|1263.4|1263|1263.4|1263|1263.4|1263.2|1263|1262.8|11384
1643729930000|2022-02-01 15:38:50|1263.2|1262.8|1263|1262.6|1263.2|1263|1263|1262.6|11447
1643729940000|2022-02-01 15:39:00|1262.8|1262.4|1263|1262.6|1263|1262.6|1262.6|1262.2|4540
1643729950000|2022-02-01 15:39:10|1263.2|1262.8|1263.4|1262.8|1263.4|1263|1263.2|1262.8|70
1643729960000|2022-02-01 15:39:20|1263.6|1263|1263.6|1263.2|1263.6|1263.4|1263.4|1263|2932
1643729970000|2022-02-01 15:39:30|1263.8|1263.4|1263.6|1263.4|1263.8|1263.4|1263.4|1263.2|7178
1643729980000|2022-02-01 15:39:40|1263.4|1263.2|1263.4|1263|1263.6|1263.2|1263.4|1263|6376
1643729990000|2022-02-01 15:39:50|1263.6|1263.4|1263.4|1263|1263.6|1263.4|1263.2|1262.8|5542
1643730000000|2022-02-01 15:40:00|1263.6|1263.2|1263.8|1263.2|1263.8|1263.4|1263.4|1263|3760
1643730010000|2022-02-01 15:40:10|1264|1263.4|1263.8|1263.6|1264|1263.6|1263.8|1263.4|3531
1643730020000|2022-02-01 15:40:20|1264|1263.4|1263.8|1263.6|1264|1263.6|1263.8|1263.4|4524
1643730030000|2022-02-01 15:40:30|1264|1263.8|1264|1263.6|1264|1263.8|1263.8|1263.4|6947
1643730040000|2022-02-01 15:40:40|1263.8|1263.4|1264|1263.6|1264|1263.6|1263.6|1263.4|2063
1643730050000|2022-02-01 15:40:50|1263.8|1263.4|1264|1263.6|1264|1263.8|1263.8|1263.4|4328
1643730060000|2022-02-01 15:41:00|1263.8|1263.4|1263.6|1263.2|1263.8|1263.6|1263.4|1263.2|8530
1643730070000|2022-02-01 15:41:10|1263.4|1263.4|1263.6|1263.2|1263.8|1263.4|1263.4|1263.2|3061
1643730080000|2022-02-01 15:41:20|1263.4|1263.4|1263.6|1263.2|1263.6|1263.4|1263.2|1262.6|9841
1643730090000|2022-02-01 15:41:30|1263.8|1263.4|1263.8|1263.4|1264|1263.6|1263.6|1263.2|7224
1643730100000|2022-02-01 15:41:40|1263.6|1263.2|1263.6|1263.2|1263.6|1263.4|1263.4|1263|7842
1643730110000|2022-02-01 15:41:50|1263.4|1263.4|1262.6|1262.2|1263.6|1263.4|1262.6|1262.2|8635
1643730120000|2022-02-01 15:42:00|1262.4|1262|1261.8|1261.4|1262.4|1262|1261.8|1261.4|25033
1643730130000|2022-02-01 15:42:10|1262|1261.6|1262|1261.6|1262|1261.8|1261.8|1261.6|1100
1643730140000|2022-02-01 15:42:20|1261.8|1261.8|1261.8|1261.4|1262|1261.8|1261.8|1261.4|4985
1643730150000|2022-02-01 15:42:30|1261.6|1261.2|1262.4|1262.2|1262.6|1262.2|1261.2|1261|2368
1643730160000|2022-02-01 15:42:40|1262.6|1262.4|1262.8|1262.4|1262.8|1262.4|1262.4|1262.2|3719
1643730170000|2022-02-01 15:42:50|1262.6|1262.6|1263|1262.6|1263|1262.6|1262.6|1262.6|423
1643730180000|2022-02-01 15:43:00|1262.8|1262.8|1262.4|1262|1263|1262.8|1262.2|1262|11296
1643730190000|2022-02-01 15:43:10|1262.6|1262.2|1262.4|1262|1262.6|1262.2|1262.2|1261.8|254
1643730200000|2022-02-01 15:43:20|1262.2|1261.8|1262.2|1261.8|1262.2|1262|1262|1261.6|5092
1643730210000|2022-02-01 15:43:30|1262.4|1261.6|1262.4|1262|1262.4|1262|1262.2|1261.6|1410
1643730220000|2022-02-01 15:43:40|1262.6|1262.2|1262.6|1262.4|1262.6|1262.4|1262.4|1262|3190
1643730230000|2022-02-01 15:43:50|1262.4|1262.2|1262.8|1262.4|1262.8|1262.6|1262.4|1262|3182
1643730240000|2022-02-01 15:44:00|1263|1262.6|1263.2|1262.8|1263.2|1263|1263|1262.4|7000
1643730250000|2022-02-01 15:44:10|1263|1263|1263|1262.8|1263|1263|1262.8|1262.6|5896
1643730260000|2022-02-01 15:44:20|1263.2|1262.6|1263.2|1262.8|1263.2|1263|1263|1262.6|1467
1643730270000|2022-02-01 15:44:30|1263|1263|1263.2|1262.8|1263.2|1263|1263|1262.8|0
1643730280000|2022-02-01 15:44:40|1263.4|1263|1263.8|1263.4|1263.8|1263.4|1263.2|1262.8|7268
1643730290000|2022-02-01 15:44:50|1263.6|1263.6|1263.6|1263|1263.8|1263.6|1263.2|1263|18118
1643730300000|2022-02-01 15:45:00|1263.4|1263.2|1263.4|1263.2|1263.4|1263.2|1263|1262.8|1663
1643730310000|2022-02-01 15:45:10|1263.6|1263|1263.4|1263|1263.8|1263.6|1263.4|1263|34146
1643730320000|2022-02-01 15:45:20|1263.2|1262.8|1263|1262.8|1263.2|1263|1263|1262.6|7843
1643730330000|2022-02-01 15:45:30|1263.2|1263|1263.4|1263.2|1263.6|1263.2|1263.2|1262.8|217
1643730340000|2022-02-01 15:45:40|1263.6|1263.4|1264|1263.6|1264|1263.6|1263.4|1263.2|470
1643730350000|2022-02-01 15:45:50|1263.8|1264|1263.8|1263.6|1264.2|1264|1263.8|1263.6|33000
1643730360000|2022-02-01 15:46:00|1263.6|1263.4|1263.6|1263.2|1264|1263.8|1263.4|1263.2|10335
1643730370000|2022-02-01 15:46:10|1263.4|1263|1263|1262.8|1263.6|1263.2|1263|1262.8|12734
1643730380000|2022-02-01 15:46:20|1263.2|1263|1263.2|1262.8|1263.2|1263|1263|1262.8|5764
1643730390000|2022-02-01 15:46:30|1263|1262.6|1262.8|1262.6|1263|1262.6|1262.8|1262.4|10796
1643730400000|2022-02-01 15:46:40|1262.6|1262.4|1262|1261.8|1262.8|1262.6|1262|1261.8|13276
1643730410000|2022-02-01 15:46:50||1261.6||1261.8||1261.8||1261.6|700
1643730420000|2022-02-01 15:47:00|1262.2|1262|1263|1262.6|1263|1262.6|1262.2|1262|4910
1643730430000|2022-02-01 15:47:10|1263.2|1262.8|1263.4|1263|1263.6|1263.2|1263|1262.8|12292
1643730440000|2022-02-01 15:47:20|1263.2|1262.8|1262.6|1262.2|1263.6|1263.2|1262.4|1262|15304
1643730450000|2022-02-01 15:47:30|1262.4|1262.4|1262.6|1262.2|1262.6|1262.4|1262.4|1262.2|466
1643730460000|2022-02-01 15:47:40|1262.8|1262.4|1262.6|1262.4|1263|1262.8|1262.6|1262.2|14483
1643730470000|2022-02-01 15:47:50|1262.4|1262.2|1262.4|1262.2|1262.4|1262.2|1262.4|1262.2|2228
1643730480000|2022-02-01 15:48:00|1262.2|1262|1262.6|1262.2|1262.6|1262.2|1262|1261.6|7161
1643730490000|2022-02-01 15:48:10|1262.4|1262.4|1262.2|1261.8|1262.8|1262.4|1262.2|1261.8|17893
1643730500000|2022-02-01 15:48:20|1262.4|1262|1262.4|1262.2|1262.8|1262.4|1262.2|1261.8|5522
1643730510000|2022-02-01 15:48:30|1262.6||1262.6||1262.6||1262.4||300
1643730520000|2022-02-01 15:48:40|1262.4|1262|1262|1261.6|1262.6|1262.2|1261.8|1261.6|9371
1643730530000|2022-02-01 15:48:50|1261.8|1261.4|1262|1261.6|1262|1261.8|1261.2|1261|6644
1643730540000|2022-02-01 15:49:00|1262.2|1261.8|1262|1261.6|1262.4|1262|1261.8|1261.6|5918
1643730550000|2022-02-01 15:49:10|1262.2|1261.8|1262|1261.8|1262.4|1262|1262|1261.6|12523
1643730560000|2022-02-01 15:49:20|1262.2|1261.6|1261.8|1261.6|1262.2|1261.8|1261.8|1261.6|3410
1643730570000|2022-02-01 15:49:30|1261.6|1261.4|1261.8|1261.6|1262.2|1261.8|1261.6|1261.4|7401
1643730580000|2022-02-01 15:49:40|1262|1261.4|1262|1261.6|1262|1261.8|1261.6|1261.4|15000
1643730590000|2022-02-01 15:49:50|1262.2|1261.8|1262|1261.6|1262.4|1262|1262|1261.6|1124
1643730600000|2022-02-01 15:50:00|1261.8|1261.8|1262|1261.6|1262|1261.8|1261.8|1261.4|7290
1643730610000|2022-02-01 15:50:10|1262.2|1261.8|1262.2|1262|1262.4|1262|1261.8|1261.4|8777
1643730620000|2022-02-01 15:50:20|1262|1261.8|1261.8|1261.6|1262|1262|1261.8|1261.4|6179
1643730630000|2022-02-01 15:50:30|1261.6|1261.4|1262|1261.6|1262|1261.6|1261.6|1261.2|4511
1643730640000|2022-02-01 15:50:40|1262.2|1261.8|1262.6|1262.2|1262.6|1262.2|1262.2|1261.8|0
1643730650000|2022-02-01 15:50:50|1262.4||1262.6||1262.6||1262.4||0
1643730660000|2022-02-01 15:51:00|1262.8|1262.4|1262.4|1262.2|1263|1262.6|1262.4|1262|15529
1643730670000|2022-02-01 15:51:10|1262.6|1262.4|1263|1262.6|1263|1262.6|1262.6|1262.2|82
1643730680000|2022-02-01 15:51:20|1263.2|1262.8|1263.2|1263|1263.4|1263|1263.2|1262.6|4353
1643730690000|2022-02-01 15:51:30|1263.4|1263.2|1263.4|1263.2|1263.4|1263.2|1263.4|1263.2|1420
1643730700000|2022-02-01 15:51:40|1263.6|1263.4|1264.2|1263.8|1264.2|1264|1263.6|1263.4|12997
1643730710000|2022-02-01 15:51:50|1264|1263.6|1264|1263.8|1264|1263.8|1263.8|1263.4|10387
1643730720000|2022-02-01 15:52:00|1263.8|1263.6|1264.4|1264|1264.4|1264|1263.8|1263.6|11509
1643730730000|2022-02-01 15:52:10|1264|1263.8|1264|1263.6|1264.4|1264|1263.6|1263.2|21333
1643730740000|2022-02-01 15:52:20|1264.2|1263.8|1264|1263.8|1264.2|1263.8|1264|1263.8|0
1643730750000|2022-02-01 15:52:30|1263.8|1263.6|1264.2|1263.8|1264.2|1264|1263.6|1263.4|22062
1643730760000|2022-02-01 15:52:40|1264|1264|1264.2|1264|1264.4|1264|1264|1264|10000
1643730770000|2022-02-01 15:52:50|1264.4|1263.8|1263.8|1263.4|1264.4|1263.8|1263.6|1263.4|6088
1643730780000|2022-02-01 15:53:00|1263.6|1263.6|1264.2|1263.8|1264.2|1263.8|1263.6|1263.6|0
1643730790000|2022-02-01 15:53:10|1264|1263.6|1264.2|1264|1264.2|1264|1263.6|1263.4|6660
1643730800000|2022-02-01 15:53:20|1264.4|1264.2|1264.4|1264.2|1264.6|1264.2|1264.4|1264|2750
1643730810000|2022-02-01 15:53:30|1264.2|1264|1264.2|1264|1264.4|1264.2|1264|1263.8|10844
1643730820000|2022-02-01 15:53:40|1264.4|1263.8|1264|1263.8|1264.4|1263.8|1263.8|1263.6|4300
1643730830000|2022-02-01 15:53:50||1263.6||1263.8||1263.8||1263.6|806
1643730840000|2022-02-01 15:54:00|1263.8|1263.6|1264|1263.8|1264|1263.8|1263.8|1263.6|3721
1643730850000|2022-02-01 15:54:10|1263.8|1263.6|1263.6|1263.4|1264|1263.8|1263.6|1263.2|3428
1643730860000|2022-02-01 15:54:20|1263.8|1263.6|1264|1263.6|1264|1263.8|1263.8|1263.4|7163
1643730870000|2022-02-01 15:54:30|1263.8|1263.4|1264|1263.6|1264|1263.8|1263.8|1263.4|2291
1643730880000|2022-02-01 15:54:40||1263.8||1263.8||1263.8||1263.8|0
1643730890000|2022-02-01 15:54:50|1263.8|1263.6|1264|1263.8|1264|1263.8|1263.8|1263.6|5370
1643730900000|2022-02-01 15:55:00|1264.2|1264|1264.8|1264.4|1264.8|1264.4|1264.2|1264|5140
1643730910000|2022-02-01 15:55:10|1264.6||1264.6||1264.6||1264.6||0
1643730920000|2022-02-01 15:55:20|1264.8|1264.6|1264.8|1264.6|1264.8|1264.6|1264.8|1264.6|13
1643730930000|2022-02-01 15:55:30||1264.4||1264.6||1264.6||1264.4|1442
1643730940000|2022-02-01 15:55:40|1264.6|1264.4|1264.8|1264.6|1264.8|1264.6|1264.6|1264.2|10996
1643730950000|2022-02-01 15:55:50|1265|1264.8|1265|1264.8|1265|1264.8|1265|1264.6|1095
1643730960000|2022-02-01 15:56:00|1264.8|1264.6|1265|1264.8|1265|1264.8|1264.8|1264.4|92857
1643730970000|2022-02-01 15:56:10|1264.8|1264.6|1265|1264.6|1265|1264.6|1264.6|1264.4|4074
1643730980000|2022-02-01 15:56:20|1264.8||1265||1265||1264.8||0
1643730990000|2022-02-01 15:56:30|1264.8|1264.4|1265|1264.6|1265|1264.8|1264.6|1264.4|11579
1643731000000|2022-02-01 15:56:40|1265.2|1264.8|1265.2|1265|1265.4|1265.2|1265.2|1264.8|53342
1643731010000|2022-02-01 15:56:50|1265.4|1265.2|1265.6|1265.2|1265.6|1265.4|1265|1264.8|6021
1643731020000|2022-02-01 15:57:00|1265.4|1265.4|1265.6|1265.4|1265.6|1265.4|1265.4|1265.2|3118
1643731030000|2022-02-01 15:57:10|1265.4|1265.2|1265.6|1265.2|1265.6|1265.4|1265.4|1265.2|16293
1643731040000|2022-02-01 15:57:20||1265.4||1265.4||1265.4||1265.2|1664
1643731050000|2022-02-01 15:57:30|1265.4|1265.2|1265.6|1265.2|1265.6|1265.4|1265.2|1265|10057
1643731060000|2022-02-01 15:57:40||1265.4||1265.4||1265.4||1265.2|500
1643731070000|2022-02-01 15:57:50|1265.8|1265.6|1266|1265.8|1266|1265.8|1265.8|1265.4|7940
1643731080000|2022-02-01 15:58:00|1265.8|1265.6|1266|1265.8|1266|1265.8|1265.8|1265.6|14104
1643731090000|2022-02-01 15:58:10|1266.2|1266|1266.2|1266|1266.2|1266|1266.2|1266|4128
1643731100000|2022-02-01 15:58:20|1266.4|1266.2|1266.8|1266.4|1266.8|1266.4|1266.4|1266.2|2100
1643731110000|2022-02-01 15:58:30|1267|1266.6|1266.8|1266.6|1267|1266.6|1266.6|1266.4|5055
1643731120000|2022-02-01 15:58:40|1266.6|1266.4|1266.8|1266.6|1266.8|1266.6|1266.6|1266.2|16325
1643731130000|2022-02-01 15:58:50|1267|1266.8|1267|1266.6|1267.4|1267|1266.8|1266.6|17014
1643731140000|2022-02-01 15:59:00|1266.8|1266.4|1266.8|1266.4|1267|1266.8|1266.6|1266.2|14287
1643731150000|2022-02-01 15:59:10|1266.6|1266.6|1267|1266.6|1267|1266.8|1266.6|1266.6|7049
1643731160000|2022-02-01 15:59:20|1267.2|1266.8|1267.4|1267|1267.4|1267.2|1267.2|1266.6|3269
1643731170000|2022-02-01 15:59:30|1267.2|1267.2|1267.8|1267.4|1267.8|1267.6|1267.2|1267|6521
1643731180000|2022-02-01 15:59:40|1267.6|1267.2|1267.6|1267.2|1267.8|1267.4|1267.4|1267|3027
1643731190000|2022-02-01 15:59:50|1267.4|1267.4|1267.4|1267.2|1267.4|1267.4|1267.4|1267.2|3108
1643731200000|2022-02-01 16:00:00|1267.2|1267|1267.2|1266.8|1267.4|1267|1266.8|1266.6|37241
1643731210000|2022-02-01 16:00:10|1267|1266.6|1266.6|1266.4|1267|1266.6|1266.6|1266.4|6077
1643731220000|2022-02-01 16:00:20|1266.8|1266.2|1266.6|1266.2|1266.8|1266.4|1266.4|1266|3322
1643731230000|2022-02-01 16:00:30|1266.2|1266|1266.2|1265.8|1266.6|1266.2|1266.2|1265.8|8549
1643731240000|2022-02-01 16:00:40|1266|1266|1266.4|1266|1266.4|1266.2|1266|1265.8|999
1643731250000|2022-02-01 16:00:50|1266.2|1266.2|1266.6|1266.2|1267|1266.8|1266.2|1266.2|38748
1643731260000|2022-02-01 16:01:00|1266.4|1266|1266.4|1266.2|1266.6|1266.4|1266|1265.8|5708
1643731270000|2022-02-01 16:01:10|1266.6|1266.4|1266.6|1266.2|1266.6|1266.4|1266.4|1266.2|441
1643731280000|2022-02-01 16:01:20|1266.8|1266.4|1266.6|1266.4|1266.8|1266.4|1266.6|1266.2|1666
1643731290000|2022-02-01 16:01:30|1266.4|1266.2|1266.4|1266.2|1266.8|1266.4|1266.2|1266|11376
1643731300000|2022-02-01 16:01:40|1266.2|1266|1266|1265.6|1266.4|1266.2|1265.4|1265.2|8321
1643731310000|2022-02-01 16:01:50|1265.8|1265.4|1265.8|1265.6|1266|1265.6|1265.4|1265|7466
1643731320000|2022-02-01 16:02:00|1266|1265.8|1265.6|1265.4|1266.2|1265.8|1265.6|1265.4|7556
1643731330000|2022-02-01 16:02:10|1265.8|1265.2|1266|1265.6|1266|1265.8|1265.8|1265.2|2155
1643731340000|2022-02-01 16:02:20|1266.2|1265.8|1266|1265.6|1266.2|1265.8|1266|1265.6|0
1643731350000|2022-02-01 16:02:30|1265.8||1265.8||1265.8||1265.8||0
1643731360000|2022-02-01 16:02:40|1265.6|1265.4|1266|1265.6|1266|1265.6|1265.6|1265.4|6392
1643731370000|2022-02-01 16:02:50|1265.8|1265.4|1265.2|1264.8|1265.8|1265.4|1265|1264.6|22070
1643731380000|2022-02-01 16:03:00|1265|1264.6|1264.8|1264.6|1265|1264.6|1264.6|1264.4|3542
1643731390000|2022-02-01 16:03:10|1264.6|1264.4|1264.8|1264.6|1264.8|1264.6|1264.6|1264.4|2630
1643731400000|2022-02-01 16:03:20|1264.6|1264.4|1264.8|1264.4|1264.8|1264.6|1264.4|1264.2|26833
1643731410000|2022-02-01 16:03:30|1265|1264.6|1265.2|1265|1265.2|1265|1265|1264.6|47
1643731420000|2022-02-01 16:03:40|1265.4|1265.2|1265.4|1265|1265.4|1265.2|1265.2|1265|2355
1643731430000|2022-02-01 16:03:50|1265.2|1264.8|1265.2|1265|1265.4|1265|1265|1264.6|12900
1643731440000|2022-02-01 16:04:00|1265|1264.8|1265.2|1265|1265.2|1265|1265|1264.6|9231
1643731450000|2022-02-01 16:04:10|1265|1264.8|1264.6|1264.2|1265.4|1265.2|1264.4|1264.2|20144
1643731460000|2022-02-01 16:04:20|1264.8|1264.4|1264.6|1264.2|1264.8|1264.4|1264.4|1264|5693
1643731470000|2022-02-01 16:04:30|1264.8|1264.4|1264.8|1264.4|1264.8|1264.4|1264.8|1264.2|1485
1643731480000|2022-02-01 16:04:40||1264.6||1264.6||1264.6||1264.4|0
1643731490000|2022-02-01 16:04:50|1265|1264.8|1264.6|1264.4|1265|1264.8|1264.6|1264.4|10176
1643731500000|2022-02-01 16:05:00|1264.8|1264.6|1265|1264.6|1265|1264.8|1264.6|1264.4|3972
1643731510000|2022-02-01 16:05:10|1264.8|1264.4|1265|1264.6|1265|1264.6|1264.4|1264.2|5645
1643731520000|2022-02-01 16:05:20|1265.2|1264.8|1264.6|1264.4|1265.2|1265|1264.6|1264.2|12096
1643731530000|2022-02-01 16:05:30|1264.4|1264.2|1264.8|1264.4|1264.8|1264.4|1264.4|1264.2|1776
1643731540000|2022-02-01 16:05:40|1265|1264.6|1265|1264.6|1265|1264.8|1265|1264.4|2179
1643731550000|2022-02-01 16:05:50||1264.8||1264.8||1264.8||1264.6|317
1643731570000|2022-02-01 16:06:10|1265.2|1265|1265|1264.8|1265.6|1265.2|1264.8|1264.6|24655
1643731580000|2022-02-01 16:06:20|1264.8|1264.6|1265|1264.8|1265|1264.8|1264.8|1264.6|1584
1643731590000|2022-02-01 16:06:30|1265.2|1265|1265|1264.8|1265.4|1265|1265|1264.6|6611
1643731600000|2022-02-01 16:06:40|1265.2|1265|1265.2|1265|1265.2|1265|1265|1264.8|3968
1643731610000|2022-02-01 16:06:50|1265|1264.8|1265|1264.8|1265.2|1265|1265|1264.8|2973
1643731620000|2022-02-01 16:07:00|1265.2|1265|1265.2|1264.8|1265.2|1265|1265|1264.8|9181
1643731630000|2022-02-01 16:07:10|1265|1265|1265|1264.8|1265|1265|1265|1264.8|0
1643731640000|2022-02-01 16:07:20|1265.2|1265|1265.2|1264.8|1265.4|1265.2|1265.2|1264.8|14035
1643731650000|2022-02-01 16:07:30|1265|1265|1265|1264.8|1265.2|1265|1265|1264.6|5298
1643731670000|2022-02-01 16:07:50|1265.2|1265|1265|1264.8|1265.2|1265|1265|1264.8|9330
1643731680000|2022-02-01 16:08:00|1265.2|1264.6|1264.6|1264.2|1265.2|1264.8|1264.6|1264.2|16696
1643731690000|2022-02-01 16:08:10|1264.4|1264|1265.2|1264.8|1265.4|1265|1264.2|1263.8|13613
1643731700000|2022-02-01 16:08:20|1265|1264.6|1265.2|1265|1265.4|1265.2|1264.8|1264.4|6189
1643731740000|2022-02-01 16:09:00|1265|1264.8|1265.4|1265.2|1265.4|1265.2|1265|1264.8|7925
1643731750000|2022-02-01 16:09:10|1265.6|1265.4|1265.8|1265.6|1265.8|1265.6|1265.6|1265.4|2000
1643731760000|2022-02-01 16:09:20|1265.6|1265.4|1266|1265.8|1266|1265.8|1265.4|1265.2|17637
1643731770000|2022-02-01 16:09:30|1266.2|1266|1266.2|1266|1266.4|1266|1266.2|1266|3439
1643731780000|2022-02-01 16:09:40|1266|1265.8|1266.2|1266|1266.2|1266|1265.8|1265.4|21088
1643731790000|2022-02-01 16:09:50|1266.4|1266.2|1266.4|1266.2|1266.4|1266.2|1266.4|1266|1814
1643731800000|2022-02-01 16:10:00|1266.2|1266|1265.8|1265.6|1266.4|1266.2|1265.8|1265.4|14385
1643731810000|2022-02-01 16:10:10|1266|1265.8|1266.2|1266|1266.4|1266.2|1266|1265.8|2957
1643731830000|2022-02-01 16:10:30|1266.4|1266.2|1266.6|1266.4|1266.6|1266.4|1266.4|1266.2|560
1643731840000|2022-02-01 16:10:40|1266.4|1266.2|1266.4|1266.2|1266.6|1266.4|1266.4|1266|9813
1643731850000|2022-02-01 16:10:50|1266.6|1266.4|1266.6|1266.4|1266.6|1266.4|1266.6|1266.2|1565
1643731870000|2022-02-01 16:11:10|1266.8|1266.6|1267|1266.6|1267|1266.8|1266.8|1266.6|1520
1643731880000|2022-02-01 16:11:20|1266.8|1266.8|1266.8|1266.6|1266.8|1266.8|1266.8|1266.4|13474
1643731890000|2022-02-01 16:11:30|1267|1266.8|1267.2|1267|1267.2|1267|1266.8|1266.6|4390
1643731900000|2022-02-01 16:11:40|1267.4|1267.2|1267.4|1267.2|1267.4|1267.2|1267.4|1267|0
1643731910000|2022-02-01 16:11:50||1267||1267.2||1267.2||1267|2161
1643731920000|2022-02-01 16:12:00|1267.6|1267|1267.6|1267.4|1267.6|1267.4|1267.6|1267|7297
1643731940000|2022-02-01 16:12:20|1267.4|1267.2|1267.6|1267.2|1267.6|1267.4|1267.4|1267.2|12989
1643731950000|2022-02-01 16:12:30|1267.4|1267.4|1267.6|1267.4|1267.6|1267.4|1267.4|1267.2|436
1643731960000|2022-02-01 16:12:40|1267.8|1267.6|1268.2|1268|1268.4|1268|1267.8|1267.6|14690
1643731990000|2022-02-01 16:13:10|1268|1267.8|1268.4|1268.2|1268.4|1268.2|1268|1267.6|17765
1643732000000|2022-02-01 16:13:20|1268.6|1268.4|1268.6|1268.2|1268.6|1268.4|1268.6|1268.2|0
1643732010000|2022-02-01 16:13:30|1268.8|1268.4|1268.6|1268.4|1268.8|1268.4|1268.6|1268.4|6477
1643732020000|2022-02-01 16:13:40|1268.4|1268.2|1268.6|1268.4|1268.6|1268.4|1268.4|1268.2|10454
1643732040000|2022-02-01 16:14:00|1268.4|1268.2|1268.4|1268.2|1268.6|1268.4|1268.2|1268|8854
1643732050000|2022-02-01 16:14:10|1268.6|1268.4|1268.6|1268.4|1268.6|1268.4|1268.6|1268.4|1308
1643732060000|2022-02-01 16:14:20|||||||||2580
1643732070000|2022-02-01 16:14:30|1268.8|1268.6|1269|1268.6|1269|1268.6|1268.8|1268.6|3613
1643732080000|2022-02-01 16:14:40|1268.8|1268.4|1269|1268.6|1269|1268.6|1268.8|1268.4|5831
1643732090000|2022-02-01 16:14:50||1268.8||1268.8||1268.8||1268.8|4
1643732100000|2022-02-01 16:15:00|1268.8|1268.6|1268.2|1268|1269|1268.8|1268.2|1267.8|33177
1643732110000|2022-02-01 16:15:10|1268.4|1268.2|1267.8|1267.4|1268.4|1268.2|1267.8|1267.4|10197
1643732120000|2022-02-01 16:15:20||1267.6||1267.6||1267.6||1267.6|0
1643732130000|2022-02-01 16:15:30|1267.6|1267.4|1267.2|1267|1267.8|1267.6|1267.2|1266.8|8744
1643732140000|2022-02-01 16:15:40|1267.4|1267.2|1267.4|1267.2|1267.4|1267.2|1267.2|1266.8|9790
1643732150000|2022-02-01 16:15:50|1267.2|1267|1267.2|1266.8|1267.4|1267|1266.6|1266.4|12632
1643732160000|2022-02-01 16:16:00|1267|1267|1267.2|1266.8|1267.2|1267|1266.6|1266.2|4399
1643732170000|2022-02-01 16:16:10|1267|1267|1267.2|1266.8|1267.2|1267|1267|1266.6|6743
1643732180000|2022-02-01 16:16:20|1267|1267|1267.2|1267|1267.4|1267|1267|1266.8|337
1643732190000|2022-02-01 16:16:30|1267.4|1267.2|1267.8|1267.4|1268|1267.6|1267.4|1267|7990
1643732200000|2022-02-01 16:16:40|1268|1267.6|1268|1267.8|1268|1267.8|1267.8|1267.6|5090
1643732210000|2022-02-01 16:16:50|1267.8|1267.6|1267.8|1267.6|1267.8|1267.6|1267.8|1267.4|7051
1643732220000|2022-02-01 16:17:00||1267.4||1267.6||1267.6||1267.4|2000
1643732230000|2022-02-01 16:17:10|1267.6|1267.4|1267.4|1267.2|1267.8|1267.6|1267.4|1267|18960
1643732240000|2022-02-01 16:17:20|1267.6|1267.4|1268|1267.6|1268|1267.6|1267.6|1267.4|455
1643732250000|2022-02-01 16:17:30||1267.8||1267.6||1267.8||1267.6|1411
1643732260000|2022-02-01 16:17:40|1268.2|1267.8|1268|1267.8|1268.2|1268|1268|1267.8|9830
1643732270000|2022-02-01 16:17:50||1267.6||1267.8||1267.8||1267.6|4133
1643732280000|2022-02-01 16:18:00|1267.8|1267.6|1268|1267.8|1268|1267.8|1267.8|1267.6|2421
1643732290000|2022-02-01 16:18:10|1267.8|1267.2|1267.6|1267.2|1268|1267.8|1267.2|1267|26907
1643732300000|2022-02-01 16:18:20|1267.4|1267|1267.2|1267|1267.4|1267|1267|1266.8|7653
1643732310000|2022-02-01 16:18:30|1267.4|1267.2|1267.8|1267.4|1267.8|1267.4|1267.4|1267|496
1643732320000|2022-02-01 16:18:40|1268|1267.6|1267.6|1267.2|1268|1267.6|1267.4|1267|7435
1643732330000|2022-02-01 16:18:50|1267.8|1267.4|1267.6|1267.2|1267.8|1267.4|1267.2|1267|12133
1643732340000|2022-02-01 16:19:00|1267.8|1267.4|1267.6|1267.4|1267.8|1267.4|1267.6|1267.2|1887
1643732350000|2022-02-01 16:19:10|1267.8|1267.2|1267.8|1267.4|1267.8|1267.4|1267.6|1267.2|6987
1643732360000|2022-02-01 16:19:20|1268|1267.6|1267.8|1267.6|1268|1267.6|1267.8|1267.4|0
1643732370000|2022-02-01 16:19:30|1268|1267.4|1267.8|1267.4|1268|1267.6|1267.6|1267.2|10163
1643732380000|2022-02-01 16:19:40|1268|1267.6|1268.2|1267.8|1268.2|1267.8|1268|1267.4|5240
1643732390000|2022-02-01 16:19:50|1268|1267.6|1267.8|1267.4|1268|1267.6|1267.8|1267.4|3422
1643732400000|2022-02-01 16:20:00|1268|1267.6|1268.2|1267.8|1268.2|1268|1267.8|1267.4|12215
1643732410000|2022-02-01 16:20:10|1268.4|1268|1268.4|1268|1268.4|1268.2|1268.2|1267.8|9596
1643732420000|2022-02-01 16:20:20|1268.2|1267.8|1268.4|1268|1268.4|1268.2|1268|1267.6|16799
1643732430000|2022-02-01 16:20:30|1268.2|1268.2|1268.2|1267.8|1268.4|1268.2|1268.2|1267.8|7110
1643732440000|2022-02-01 16:20:40|1268|1268|1268.2|1267.8|1268.2|1268|1267.6|1267.4|15105
1643732450000|2022-02-01 16:20:50|1268.4|1268|1268.2|1267.8|1268.6|1268.2|1268.2|1267.8|19000
1643732460000|2022-02-01 16:21:00|1268.4|1267.6|1267.6|1267.4|1268.4|1267.8|1267.6|1267.2|7789
1643732470000|2022-02-01 16:21:10|1267.8|1267.6|1267.8|1267.6|1268|1267.8|1267.8|1267.4|12742
1643732480000|2022-02-01 16:21:20|1268.2|1268|1267.6|1267.4|1268.2|1268|1267.4|1267.2|29096
1643732490000|2022-02-01 16:21:30|1267.8|1267.6|1267.2|1267|1268|1267.6|1267.2|1267|5317
1643732500000|2022-02-01 16:21:40|1267.4|1266.8|1267.2|1267|1267.4|1267|1267|1266.8|3109
1643732510000|2022-02-01 16:21:50|1267|1266.8|1267.2|1267|1267.2|1267|1267|1266.8|1930
1643732520000|2022-02-01 16:22:00|1267|1266.8|1266.8|1266.6|1267.2|1267|1266.8|1266.6|6545
1643732530000|2022-02-01 16:22:10|1267.2|1266.8|1266.6|1266.2|1267.2|1266.8|1266.4|1266|16902
1643732540000|2022-02-01 16:22:20|1266.4|1265.8|1266.2|1266|1266.4|1266|1266|1265.6|15325
1643732550000|2022-02-01 16:22:30|1266.4|1266.2|1266.4|1266|1266.4|1266.2|1266.4|1266|1338
1643732560000|2022-02-01 16:22:40|1266.2|1265.8|1266|1265.8|1266.2|1266|1266|1265.6|7096
1643732570000|2022-02-01 16:22:50|1266.2|1266|1266|1265.6|1266.4|1266|1266|1265.6|5673
1643732580000|2022-02-01 16:23:00|1266.2|1265.8|1265.8|1265.4|1266.2|1265.8|1265.6|1265.2|3126
1643732590000|2022-02-01 16:23:10|1265.6|1265.2|1265.8|1265.6|1266|1265.6|1265.6|1265.2|7166
1643732600000|2022-02-01 16:23:20|1265.6|1265.4|1265.4|1265.2|1265.8|1265.6|1265.4|1265.2|1702
1643732610000|2022-02-01 16:23:30|1265.2|1265|1265|1264.8|1265.4|1265.2|1265|1264.8|12317
1643732620000|2022-02-01 16:23:40|1265.2|1265|1265|1264.6|1265.4|1265|1264.8|1264.6|5007
1643732630000|2022-02-01 16:23:50|||||||||149
1643732640000|2022-02-01 16:24:00|1265.2|1264.8|1264.6|1264.4|1265.2|1264.8|1264.6|1264.2|8536
1643732650000|2022-02-01 16:24:10|1264.4|1264.2|1264.4|1264|1264.6|1264.4|1264.2|1264|3964
1643732660000|2022-02-01 16:24:20|1264.6|1264.2|1264.6|1264.2|1264.8|1264.4|1264.4|1264.2|6987
1643732670000|2022-02-01 16:24:30||1264.4||1264.4||1264.4||1264.2|1031
1643732700000|2022-02-01 16:25:00|1264.4|1264.2|1264.6|1264.4|1264.6|1264.4|1264.4|1264.2|5239
1643732710000|2022-02-01 16:25:10|1264.4|1264.2|1264.8|1264.6|1265|1264.6|1264.4|1264.2|10604
1643732720000|2022-02-01 16:25:20|1264.6|1264.4|1263.6|1263.2|1264.8|1264.6|1263.6|1263.2|16022
1643732730000|2022-02-01 16:25:30|1263.4|1263.4|1263.6|1263.4|1263.6|1263.4|1263.2|1262.8|6635
1643732740000|2022-02-01 16:25:40|1263.8|1263.2|1264|1263.8|1264.2|1263.8|1263.2|1263|36980
1643732750000|2022-02-01 16:25:50|1263.8|1263.6|1264.2|1264|1264.4|1264|1263.8|1263.6|3526
1643732760000|2022-02-01 16:26:00|1264.4|1264.2|1264.8|1264.2|1264.8|1264.4|1264.4|1264|5842
1643732770000|2022-02-01 16:26:10|1264.6|1264.4|1264.2|1264|1264.8|1264.4|1264.2|1264|6238
1643732780000|2022-02-01 16:26:20||1263.8||1264||1264||1263.8|2290
1643732790000|2022-02-01 16:26:30|1264|1263.8|1264|1263.8|1264.2|1264|1264|1263.6|3932
1643732800000|2022-02-01 16:26:40|1264.2|1263.6|1263.8|1263.4|1264.2|1264|1263.8|1263.4|12783
1643732810000|2022-02-01 16:26:50|1264|1263.6|1264.2|1264|1264.2|1264|1264|1263.6|24576
1643732820000|2022-02-01 16:27:00|1264.4|1264.2|1264.6|1264.4|1264.8|1264.6|1264.2|1264.2|1324
1643732830000|2022-02-01 16:27:10|1264.8|1264.6|1264.6|1264.4|1264.8|1264.6|1264.4|1264.2|9073
1643732840000|2022-02-01 16:27:20|1264.8|1264.6|1265|1264.8|1265|1264.8|1264.8|1264.4|5662
1643732860000|2022-02-01 16:27:40|1264.8|1264.6|1265.2|1264.8|1265.2|1265|1264.8|1264.6|9304
1643732870000|2022-02-01 16:27:50|1265||1265||1265||1265||0
1643732880000|2022-02-01 16:28:00|1264.8|1264.6|1263.8|1263.4|1265|1264.8|1263.8|1263.4|19048
1643732890000|2022-02-01 16:28:10|1263.6|1263.6|1263.4|1263.2|1263.8|1263.6|1263.2|1262.8|10200
1643732900000|2022-02-01 16:28:20|1263.2|1263|1263.2|1262.8|1263.2|1263|1263.2|1262.6|1300
1643732910000|2022-02-01 16:28:30|1263.4|1263|1264.8|1264.4|1264.8|1264.4|1263.4|1263|4737
1643732920000|2022-02-01 16:28:40|1264.6|1264.2|1264.4|1264.2|1264.6|1264.4|1264.4|1264|4397
1643732930000|2022-02-01 16:28:50|1264.2|1264|1264.2|1264|1264.4|1264|1263.8|1263.4|19014
1643732940000|2022-02-01 16:29:00|1264|1263.8|1262.8|1262.4|1264.2|1263.8|1262.8|1262.4|17074
1643732950000|2022-02-01 16:29:10|1263|1262.6|1262.8|1262.4|1263|1262.8|1262.8|1262.4|3081
1643732960000|2022-02-01 16:29:20|1262.6|1262.2|1261.8|1261.6|1262.6|1262.2|1261.8|1261.6|2910
1643732970000|2022-02-01 16:29:30|1261.6|1261.4|1261.4|1261.2|1261.6|1261.4|1260.8|1260.4|18642
1643732980000|2022-02-01 16:29:40|1261.6|1261|1261.2|1260.8|1261.8|1261.2|1261|1260.6|10611
1643732990000|2022-02-01 16:29:50|1261|1260.6|1260.4|1259.8|1261.2|1260.8|1260.4|1259.6|21628
1643788820000|2022-02-02 08:00:20|1270.6|1270|1273.2|1272|1275|1272.4|1269.4|1269|62281
1643788830000|2022-02-02 08:00:30|1273|1271.6|1269.4|1268.6|1273|1272|1268.8|1268.2|22730
1643788840000|2022-02-02 08:00:40|1269.6|1268.8|1270.2|1269.4|1270.2|1269.4|1268.6|1267.4|11566
1643788850000|2022-02-02 08:00:50|1270.6|1269.6|1270.6|1269.8|1271.4|1270.6|1269.6|1269|2469
1643788860000|2022-02-02 08:01:00|1271|1270.2|1271.2|1270.6|1272.2|1271.6|1270|1269.4|12922
1643788870000|2022-02-02 08:01:10|1270.8|1270.4|1270.6|1269.6|1271.2|1270.6|1270.2|1269.4|21679
1643788880000|2022-02-02 08:01:20|1269.6|1269.8|1271.2|1270.6|1271.4|1270.8|1269.6|1269.4|2407
1643788890000|2022-02-02 08:01:30|1271.4|1270.8|1270.6|1270|1271.6|1270.8|1270.6|1270|3717
1643788900000|2022-02-02 08:01:40|1270.8|1270.2|1270.8|1270|1271.2|1270.6|1270.6|1270|1392
1643788910000|2022-02-02 08:01:50|1271|1270.2|1270.4|1270|1271|1270.6|1270.2|1269.4|5859
1643788920000|2022-02-02 08:02:00|1270.2|1269.6|1269.6|1269|1270.2|1269.6|1269|1268.4|2579
1643788930000|2022-02-02 08:02:10|1269.4|1269.4|1271|1270.2|1271.2|1270.6|1269.4|1269.4|1149
1643788940000|2022-02-02 08:02:20|1270.8|1270|1270.8|1270.2|1270.8|1270.2|1269.8|1269.6|5430
1643788950000|2022-02-02 08:02:30|1271|1270|1270|1269|1271.4|1270.6|1269.6|1268.8|8129
1643788960000|2022-02-02 08:02:40|1270.2|1269.4|1271.6|1271.2|1272|1271.2|1270.2|1269|2208
1643788970000|2022-02-02 08:02:50|1271.8|1271|1269.8|1269|1271.8|1271|1269.8|1269|5628
1643788980000|2022-02-02 08:03:00|1269.2|1268.8|1268.6|1267.8|1270.4|1270|1267.6|1266.2|47868
1643788990000|2022-02-02 08:03:10|1268.8|1268|1269.4|1268.4|1270|1269.2|1268|1267.8|20919
1643789000000|2022-02-02 08:03:20|1269.2|1268.6|1268.4|1267.8|1269.6|1269|1268.4|1267.8|7059
1643789010000|2022-02-02 08:03:30|1268|1268|1270|1269|1270|1269|1268|1268|2919
1643789020000|2022-02-02 08:03:40|1270.2|1269.2|1270.4|1269.6|1270.4|1269.6|1269.2|1268.6|7286
1643789030000|2022-02-02 08:03:50|1270.2|1269.8|1269.2|1268.4|1270.8|1269.8|1269|1268.4|4066
1643789040000|2022-02-02 08:04:00|1268.8|1268|1269.8|1269|1270|1269.4|1268.6|1268|3448
1643789050000|2022-02-02 08:04:10|1269.6|1268.8|1270.4|1269.4|1270.4|1269.8|1268.6|1268|4783
1643789060000|2022-02-02 08:04:20|1270.6|1269.8|1269.2|1268.6|1270.8|1270|1269.2|1268.6|1804
1643789070000|2022-02-02 08:04:30|1269|1268.2|1269.6|1268.8|1269.6|1269|1269|1268|1261
1643789080000|2022-02-02 08:04:40|1269.2|1268.4|1269.6|1268.8|1269.6|1268.8|1269.2|1268.4|2500
1643789090000|2022-02-02 08:04:50|1269.2|1268.4|1269.6|1269|1270|1269.4|1269.2|1268.4|3191
1643789100000|2022-02-02 08:05:00|1269.8|1269.2|1271|1270.2|1271.2|1270.6|1269.4|1269|4636
1643789110000|2022-02-02 08:05:10|1270.8|1269.8|1269.8|1269|1270.8|1270|1269.4|1268.6|21427
1643789120000|2022-02-02 08:05:20|1269.6|1269.2|1269.8|1269.2|1270|1269.6|1269.4|1269|4047
1643789130000|2022-02-02 08:05:30|1269.6|1269|1268.8|1268.4|1269.8|1269.2|1268.4|1268|15281
1643789140000|2022-02-02 08:05:40|1268.6|1268.2|1269.2|1268.4|1269.6|1268.8|1268.2|1267.8|2661
1643789150000|2022-02-02 08:05:50|1269|1268.8|1269.6|1269.2|1270.2|1269.4|1268.6|1268.2|5036
1643789160000|2022-02-02 08:06:00|1269.4|1269|1270|1269.6|1270|1269.6|1269.2|1268.8|7039
1643789170000|2022-02-02 08:06:10|1270.2|1269.8|1270.2|1269.8|1270.4|1270|1270|1269.6|4463
1643789180000|2022-02-02 08:06:20|1270.6|1270|1271.4|1271|1271.8|1271|1270.6|1270|4021
1643789190000|2022-02-02 08:06:30|1271.2|1270.8|1271.2|1270.8|1271.2|1271|1271|1270.4|3842
1643789200000|2022-02-02 08:06:40|1271|1270.6|1271.2|1271|1271.2|1271|1271|1270.6|0
1643789210000|2022-02-02 08:06:50|1271|1270.6|1271|1270.6|1271.2|1270.6|1270.6|1270.4|8451
1643789220000|2022-02-02 08:07:00|1270.8|1270.4|1271.4|1270.8|1271.4|1270.8|1270.8|1270.4|527
1643789230000|2022-02-02 08:07:10|1271.6|1271|1271.2|1270.6|1272|1271.4|1271|1270.4|5418
1643789240000|2022-02-02 08:07:20|1271|1270.8|1271|1270.4|1271.4|1270.8|1271|1270.4|523
1643789250000|2022-02-02 08:07:30|1270.8|1270.6|1270.6|1270|1271|1270.6|1270.4|1270|3250
1643789260000|2022-02-02 08:07:40|1270.4|1270.2|1270|1269.4|1270.6|1270.2|1269.6|1269.2|3665
1643789270000|2022-02-02 08:07:50|1270.4|1269.6|1270.8|1270.2|1271|1270.4|1270.4|1269.6|1735
1643789280000|2022-02-02 08:08:00|1271|1270.4|1271|1270.4|1271|1270.4|1270.8|1270.2|0
1643789290000|2022-02-02 08:08:10|1270.8|1270.2|1270.6|1270|1270.8|1270.2|1270.2|1269.8|3549
1643789300000|2022-02-02 08:08:20|1270.4|1269.8|1268.2|1267.6|1270.4|1269.8|1268.2|1267.6|16758
1643789310000|2022-02-02 08:08:30|1268.6|1267.8|1269.4|1268.8|1269.6|1269.2|1268.4|1267.8|2077
1643789320000|2022-02-02 08:08:40|1269.2|1268.6|1269.2|1268.6|1269.2|1268.8|1268.8|1268.4|1896
1643789330000|2022-02-02 08:08:50|1269|1268.8|1269.4|1268.8|1269.4|1269|1269|1268.6|395
1643789340000|2022-02-02 08:09:00|1269.6|1269|1270|1269.4|1270.2|1269.6|1269.6|1269|1284
1643789350000|2022-02-02 08:09:10|1270.2|1269.6|1270.6|1270|1270.8|1270.2|1270|1269.6|2873
1643789360000|2022-02-02 08:09:20|1271|1269.8|1271.4|1271|1271.6|1271|1270.6|1269.8|4606
1643789370000|2022-02-02 08:09:30|1271.2|1270.8|1271|1270.4|1271.2|1271|1270.8|1270.2|2835
1643789380000|2022-02-02 08:09:40|1270.8|1270.2|1270.2|1269.6|1271|1270.6|1270.2|1269.4|3489
1643789390000|2022-02-02 08:09:50|1270.4|1269.8|1270.2|1269.6|1270.6|1270|1270|1269.6|3199
1643789400000|2022-02-02 08:10:00|1270.4|1269.8|1271.4|1271|1271.4|1271|1270.4|1269.6|10106
1643789410000|2022-02-02 08:10:10|1271.2|1270.8|1270.2|1269.6|1271.2|1270.8|1269.4|1269|40039
1643789420000|2022-02-02 08:10:20|1270|1269.4|1268.8|1268|1270.2|1269.6|1268.6|1268|6522
1643789430000|2022-02-02 08:10:30|1268.6|1267.6|1268|1267.6|1268.6|1267.6|1268|1267.4|1317
1643789440000|2022-02-02 08:10:40|1267.8|1267.2|1267.8|1267.2|1268|1267.6|1267.8|1267.2|692
1643789460000|2022-02-02 08:11:00|1267.6|1267|1267.8|1267.4|1268|1267.8|1267.4|1267|2369
1643789470000|2022-02-02 08:11:10|1268|1267.6|1268.6|1268.2|1268.6|1268.2|1267.8|1267.4|1454
1643789480000|2022-02-02 08:11:20|1268.4|1268.4|1266.8|1266.2|1268.6|1268.4|1266.4|1266|34461
1643789490000|2022-02-02 08:11:30|1266.4|1266|1266.2|1265.6|1266.8|1266.2|1265.8|1265.4|8130
1643789500000|2022-02-02 08:11:40|1266|1265.4|1265.2|1264.6|1266|1265.4|1264.8|1264.4|34055
1643789510000|2022-02-02 08:11:50|1265|1265|1265|1264.6|1265.4|1265|1264.8|1264.4|20144
1643789520000|2022-02-02 08:12:00|1264.8|1264.4|1264.6|1264|1265|1264.8|1264.4|1264|17628
1643789530000|2022-02-02 08:12:10|1264.2|1263.8|1263.8|1263.4|1264.4|1263.8|1263.8|1263.4|8192
1643789540000|2022-02-02 08:12:20|1264|1263.6|1264.6|1264|1264.6|1264.2|1263.8|1263.6|14617
1643789550000|2022-02-02 08:12:30|1264.2|1263.8|1265.6|1265|1265.8|1265|1264|1263.4|11597
1643789560000|2022-02-02 08:12:40|1265.8|1265.2|1265.8|1265.4|1266|1265.4|1265.8|1265.2|791
1643789570000|2022-02-02 08:12:50|1265.6|1265.2|1265.6|1265.2|1265.8|1265.2|1265.4|1265|1450
1643789580000|2022-02-02 08:13:00|1265.8|1265.4|1266|1265.6|1266.2|1265.6|1265.8|1265.4|1016
1643789590000|2022-02-02 08:13:10|1265.8|1265.4|1266.4|1265.8|1266.4|1266|1265.8|1265.4|6972
1643789600000|2022-02-02 08:13:20|1266.6|1266|1266.4|1265.8|1266.8|1266.2|1266.2|1265.8|4950
1643789610000|2022-02-02 08:13:30|1266.2|1266|1266.4|1265.8|1266.4|1266|1266.2|1265.6|470
1643789630000|2022-02-02 08:13:50|1266.6|1266|1268.2|1267.6|1268.4|1267.6|1266.4|1266|6082
1643789640000|2022-02-02 08:14:00|1268.4|1267.8|1268.2|1267.6|1268.8|1268|1267.8|1267.4|5126
1643789650000|2022-02-02 08:14:10|1268|1267.4|1267.6|1267|1268|1267.4|1267.4|1266.8|2394
1643789660000|2022-02-02 08:14:20|1267.8|1267.2|1268.6|1268|1268.6|1268|1267.8|1267.2|200
1643789670000|2022-02-02 08:14:30|1268.2|1267.8|1268.2|1267.6|1268.4|1268|1267.8|1267.2|2207
1643789680000|2022-02-02 08:14:40|1268.4|1267.4|1268.2|1267.8|1268.4|1267.8|1268|1267.2|2868
1643789690000|2022-02-02 08:14:50|1268.4|1268|1269.2|1268.4|1269.2|1268.4|1268.4|1268|1130
1643789700000|2022-02-02 08:15:00|1269.4|1269|1269.4|1268.8|1269.4|1269.2|1269|1268.4|8219
1643789710000|2022-02-02 08:15:10|1269.6|1269|1270.2|1269.6|1270.2|1269.6|1269.6|1269|383
1643789730000|2022-02-02 08:15:30|1270|1269.4|1269.8|1269.2|1270|1269.4|1269.6|1269.2|5600
1643789740000|2022-02-02 08:15:40|1269.6|1269|1268.6|1268|1269.6|1269|1268|1267.4|4455
1643789750000|2022-02-02 08:15:50|1268.8|1268.2|1267.6|1267.2|1269|1268.6|1267.6|1267.2|6451
1643789760000|2022-02-02 08:16:00|1267.4|1267|1267.4|1266.6|1267.4|1267|1266.6|1266.2|1647
1643789770000|2022-02-02 08:16:10|1267.2|1266.4|1265.6|1265|1267.2|1266.4|1265.4|1265|7520
1643789780000|2022-02-02 08:16:20|1265.4|1265.2|1266|1265.6|1266.4|1265.8|1265.4|1265|9968
1643789790000|2022-02-02 08:16:30|1265.8|1265.8|1265.8|1265.4|1266|1265.8|1265.6|1265|5434
1643789800000|2022-02-02 08:16:40|1266|1265.6|1266|1265.6|1266|1265.6|1265.6|1265.2|1024
1643789810000|2022-02-02 08:16:50|1265.8|1265.4|1265.6|1265.2|1265.8|1265.4|1265.4|1265.2|649
1643789820000|2022-02-02 08:17:00|1265.4|1265|1265.2|1264.6|1265.6|1265.2|1265.2|1264.6|3710
1643789830000|2022-02-02 08:17:10||1264.8||1264.8||1264.8||1264.8|0
1643789840000|2022-02-02 08:17:20|1265|1264.6|1264.2|1263.8|1265.2|1264.8|1264|1263.6|38375
1643789850000|2022-02-02 08:17:30|1264.4|1264|1262.8|1262.2|1264.4|1264.2|1262.8|1262|54388
1643789860000|2022-02-02 08:17:40|1263|1262.4|1262.6|1262.2|1263.8|1263.4|1262.6|1262|17250
1643789870000|2022-02-02 08:17:50|1262.4|1262|1263.6|1263|1263.8|1263|1262.2|1262|10367
1643789880000|2022-02-02 08:18:00|1263.4|1262.8|1262.6|1262.2|1263.4|1262.8|1262.2|1262|5480
1643789890000|2022-02-02 08:18:10|1262.8|1262.4|1263|1262.4|1263.2|1263|1262.6|1262.4|8068
1643789900000|2022-02-02 08:18:20|1263.2|1262.6|1263|1262.6|1263.6|1263|1262.8|1262.4|3356
1643789910000|2022-02-02 08:18:30|1262.8|1262.4|1262.6|1262|1263|1262.6|1262.6|1262|3241
1643789920000|2022-02-02 08:18:40|1262.8|1262.2|1262.4|1262|1262.8|1262.4|1262.2|1262|6155
1643789930000|2022-02-02 08:18:50|1262.2|1261.8|1261.8|1261.4|1262.4|1262|1261.6|1261.2|10413
1643789940000|2022-02-02 08:19:00|1261.6|1261.2|1261.4|1261|1261.6|1261.2|1261|1260.6|2326
1643789950000|2022-02-02 08:19:10|1261.2|1260.8|1261.2|1260.6|1261.4|1261|1261.2|1260.6|2095
1643789960000|2022-02-02 08:19:20|1261|1260.8|1261.2|1260.6|1261.2|1260.8|1261|1260.6|0
1643789970000|2022-02-02 08:19:30|1261|1260.8|1261.2|1260.8|1261.2|1260.8|1261|1260.6|0
1643789980000|2022-02-02 08:19:40|1261.4|1261|1262.2|1261.8|1262.4|1262|1261.2|1260.8|4722
1643789990000|2022-02-02 08:19:50|1262.4|1262|1263.4|1262.6|1263.4|1262.6|1262.4|1261.8|1586
1643790000000|2022-02-02 08:20:00|1263.6|1263.4|1263.6|1263|1263.8|1263.4|1263.4|1262.6|2375
1643790010000|2022-02-02 08:20:10|1263.8|1263.2|1264|1263.8|1264.4|1263.8|1263.8|1263.2|3505
1643790020000|2022-02-02 08:20:20|1263.8|1263.6|1264|1263.6|1264.4|1264.2|1263.8|1263.6|14508
1643790030000|2022-02-02 08:20:30|1264.2|1263.8|1264|1263.4|1264.2|1263.8|1263.4|1263.2|8317
1643790040000|2022-02-02 08:20:40|1264.2|1263.6|1264.2|1263.6|1264.4|1264.2|1264|1263.6|14127
1643790050000|2022-02-02 08:20:50|1264.4|1263.8|1264.2|1263.6|1264.4|1264|1264.2|1263.6|0
1643790060000|2022-02-02 08:21:00|1264|1263.4|1263|1262.6|1264|1263.6|1262.8|1262.2|13558
1643790070000|2022-02-02 08:21:10|1262.8|1262.8|1263.2|1262.8|1263.6|1263|1262.8|1262.4|8419
1643790080000|2022-02-02 08:21:20|1263.4|1263|1262.6|1262.4|1263.8|1263.4|1262.6|1262.4|7512
1643790090000|2022-02-02 08:21:30|1262.8|1262.2|1263.4|1262.8|1263.4|1262.8|1262.6|1262.2|16037
1643790100000|2022-02-02 08:21:40|1263.6|1263|1263.4|1262.8|1263.8|1263.2|1263.2|1262.8|1020
1643790110000|2022-02-02 08:21:50|1263.6|1263|1263.8|1263.4|1264|1263.6|1263.6|1262.8|2177
1643790120000|2022-02-02 08:22:00|1263.6|1263.2|1264.8|1264.6|1264.8|1264.6|1263.2|1262.8|16577
1643790130000|2022-02-02 08:22:10|1264.6|1264.4|1263.8|1263.2|1264.6|1264.4|1263.6|1262.8|11042
1643790140000|2022-02-02 08:22:20|1263.6|1263|1263.2|1262.8|1263.6|1263|1262.8|1262.4|1687
1643790150000|2022-02-02 08:22:30|1263.4|1263|1263.8|1263.2|1263.8|1263.2|1263.2|1263|0
1643790160000|2022-02-02 08:22:40|1264|1263|1263.4|1263|1264|1263.2|1263.4|1263|470
1643790170000|2022-02-02 08:22:50|1263.2|1263.2|1263.6|1263|1263.6|1263.2|1263.2|1263|2787
1643790180000|2022-02-02 08:23:00|1263.4|1263.2|1264|1263.4|1264|1263.6|1263.4|1263|11
1643790190000|2022-02-02 08:23:10|1263.8|1263.6|1263.8|1263.2|1264.2|1263.6|1263.2|1262.8|9197
1643790200000|2022-02-02 08:23:20|1264|1263.4|1264.2|1263.6|1264.2|1264|1263.8|1263.4|0
1643790210000|2022-02-02 08:23:30|1264|1264|1264.4|1263.8|1264.4|1264|1264|1263.6|1357
1643790220000|2022-02-02 08:23:40|1264.6|1264|1264.6|1264|1264.6|1264|1264.6|1264|0
1643790230000|2022-02-02 08:23:50|1264.8|1264.2|1266.8|1266.2|1266.8|1266.4|1264.8|1264.2|10937
1643790240000|2022-02-02 08:24:00|1267|1266.4|1266.8|1266.2|1267|1266.6|1266.4|1266|2363
1643790250000|2022-02-02 08:24:10|1267|1266.4|1266.8|1266.2|1267|1266.8|1266.8|1266.2|1809
1643790260000|2022-02-02 08:24:20|1266.6|1265.8|1266.8|1266.4|1267|1266.4|1266.4|1265.8|4965
1643790270000|2022-02-02 08:24:30|1266.4|1266.2|1265.8|1265.2|1266.6|1266.2|1265.4|1265|4303
1643790280000|2022-02-02 08:24:40|1266|1265.4|1265.6|1265.2|1266|1265.4|1265.6|1265|565
1643790290000|2022-02-02 08:24:50|1265.4|1265|1265.8|1265.4|1265.8|1265.4|1265.2|1265|5114
1643790300000|2022-02-02 08:25:00|1266|1265.2|1264.4|1264|1266|1265.2|1264.4|1263.8|2304
1643790310000|2022-02-02 08:25:10|1264.2|1263.8|1264|1263.4|1264.2|1263.8|1263.6|1263|1885
1643790320000|2022-02-02 08:25:20|1263.8|1263.2|1263.4|1262.8|1263.8|1263.2|1263.4|1262.6|500
1643790330000|2022-02-02 08:25:30|1263.2|1263|1263.6|1263|1263.6|1263|1262.8|1262.4|722
1643790340000|2022-02-02 08:25:40|1263.4|1263.2|1264.2|1263.8|1264.4|1264|1263.4|1263|8710
1643790350000|2022-02-02 08:25:50|1264.4|1264|1264.6|1264|1264.6|1264.2|1264|1263.4|3819
1643790360000|2022-02-02 08:26:00|1264.4|1264.2|1264.6|1264|1264.8|1264.2|1264.4|1264|0
1643790370000|2022-02-02 08:26:10|1264.8|1264.2|1264.8|1264.6|1264.8|1264.6|1264.8|1264|639
1643790380000|2022-02-02 08:26:20|1265|1264.8|1266.2|1265.8|1266.2|1265.8|1265|1264.8|5502
1643790390000|2022-02-02 08:26:30|1266.4|1266|1267|1266.4|1267.2|1266.4|1266.4|1266|10976
1643790400000|2022-02-02 08:26:40|1266.8|1266.6|1267|1266.6|1267|1266.6|1266.6|1266.2|2455
1643790410000|2022-02-02 08:26:50|1267.2|1266.8|1267|1266.6|1267.2|1266.8|1267|1266.6|2709
1643790420000|2022-02-02 08:27:00|1267.2|1266.8|1267.8|1267.2|1267.8|1267.4|1267.2|1266.8|4913
1643790430000|2022-02-02 08:27:10|1267.6|1267|1267.6|1267.2|1267.6|1267.2|1267|1266.6|2672
1643790440000|2022-02-02 08:27:20|1267.8|1267|1267.4|1266.8|1267.8|1267.4|1267.2|1266.6|1730
1643790450000|2022-02-02 08:27:30|1267.2|1266.6|1266.8|1266.4|1267.2|1266.6|1266.6|1266.2|5013
1643790460000|2022-02-02 08:27:40|1267|1266.6|1267.4|1266.8|1267.8|1267.2|1267|1266.4|19866
1643790470000|2022-02-02 08:27:50|1267.2|1267|1266.4|1265.6|1267.4|1267|1266.4|1265.6|1269
1643790480000|2022-02-02 08:28:00|1266.2|1265.4|1265.2|1264.6|1266.2|1265.6|1265.2|1264.6|974
1643790490000|2022-02-02 08:28:10|1265.4|1264.8|1265|1264.6|1265.4|1265|1265|1264.4|480
1643790500000|2022-02-02 08:28:20|1265.2|1264.8|1264.6|1264|1265.2|1264.8|1264.6|1264|858
1643790510000|2022-02-02 08:28:30|1264.8|1264.2|1265.2|1264.8|1265.4|1264.8|1264.6|1264.2|4669
1643790520000|2022-02-02 08:28:40|1265.4|1264.6|1266.4|1266|1266.4|1266|1265.4|1264.6|396
1643790530000|2022-02-02 08:28:50|1266.2|1265.8|1266.6|1266|1266.6|1266|1265.8|1265.6|4561
1643790540000|2022-02-02 08:29:00|1266.8|1266.2|1265.8|1265.4|1266.8|1266.2|1265.8|1265.4|2514
1643790550000|2022-02-02 08:29:10|1265.6|1265.2|1265|1264.4|1265.6|1265.2|1264.6|1264.2|1572
1643790560000|2022-02-02 08:29:20|1265.2|1264.6|1265.6|1265.2|1265.8|1265.2|1265.2|1264.4|1306
1643790570000|2022-02-02 08:29:30|1265.8|1265|1265.6|1265.2|1265.8|1265.4|1265.4|1265|0
1643790580000|2022-02-02 08:29:40|1266|1265.4|1266|1265.6|1266.4|1265.8|1266|1265.4|1632
1643790590000|2022-02-02 08:29:50|1265.6|1265.8|1264.4|1263.8|1266|1265.8|1264.2|1263.8|26796
1643790600000|2022-02-02 08:30:00|1264.6|1263.6|1264.4|1263.8|1264.6|1264.2|1264.2|1263.6|6928
1643790610000|2022-02-02 08:30:10|1264|1263.6|1262.8|1262.2|1264.2|1263.6|1262.8|1262.2|8950
1643790620000|2022-02-02 08:30:20|1263|1262.4|1261.6|1261.2|1263|1262.6|1261.6|1261.2|6118
1643790630000|2022-02-02 08:30:30|1262|1261.4|1263|1262.4|1263|1262.4|1262|1261.2|8
1643790640000|2022-02-02 08:30:40|1263.2|1262.6|1263.2|1262.8|1263.2|1262.8|1262.8|1262.4|0
1643790650000|2022-02-02 08:30:50|1263.4|1263|1263.4|1262.8|1263.6|1263.2|1262.8|1262.4|9998
1643790660000|2022-02-02 08:31:00|1263.2|1263|1263.8|1263.4|1264|1263.4|1263.2|1263|3867
1643790670000|2022-02-02 08:31:10|1264|1263.2|1264.4|1263.8|1264.6|1264|1263.8|1263.2|1210
1643790680000|2022-02-02 08:31:20|1264.6|1264|1265|1264.6|1265.2|1264.6|1264.6|1264|0
1643790690000|2022-02-02 08:31:30|1265.2|1264.8|1265|1264.6|1265.2|1264.8|1265|1264.6|0
1643790700000|2022-02-02 08:31:40|1265.2|1264.8|1264.4|1264.2|1265.2|1264.8|1264.4|1264|8196
1643790710000|2022-02-02 08:31:50|1264.6|1264.4|1266.2|1265.8|1266.4|1266|1264.6|1264.4|5270
1643790720000|2022-02-02 08:32:00|1266|1265.6|1265.8|1265.4|1266.2|1265.6|1265.8|1265.4|157
1643790730000|2022-02-02 08:32:10|1266|1265.6|1266|1265.6|1266|1265.8|1265.8|1265.4|220
1643790740000|2022-02-02 08:32:20|1266.4|1265.8|1266.4|1266|1266.6|1266|1266|1265.6|630
1643790750000|2022-02-02 08:32:30|1266.2|1265.8|1266.2|1265.6|1266.2|1266|1265.8|1265.4|3170
1643790760000|2022-02-02 08:32:40|1265.8|1265.4|1266.6|1266|1266.6|1266|1265.8|1265.4|2111
1643790780000|2022-02-02 08:33:00|1266.8|1266.2|1267.6|1267.2|1267.8|1267.4|1266.8|1266.2|2702
1643790790000|2022-02-02 08:33:10|1267.8|1267.4|1267.2|1266.8|1267.8|1267.4|1267.2|1266.8|2006
1643790800000|2022-02-02 08:33:20|1267|1266.6|1266|1265.6|1267|1266.8|1265.8|1265.6|2081
1643790810000|2022-02-02 08:33:30|1266.2|1265.8|1266.8|1266.2|1266.8|1266.2|1266.2|1265.6|2989
1643790820000|2022-02-02 08:33:40|1267|1266.4|1267|1266.6|1267.2|1266.8|1267|1266.4|0
1643790830000|2022-02-02 08:33:50|1266.8|1266.4|1266.8|1266.4|1267|1266.6|1266.6|1266|653
1643790840000|2022-02-02 08:34:00|1266.4|1266.2|1266.2|1265.8|1266.6|1266.2|1266.2|1265.6|724
1643790850000|2022-02-02 08:34:10|1266|1265.6|1266.4|1266|1266.4|1266|1266|1265.6|222
1643790860000|2022-02-02 08:34:20|1266.6|1266.2|1266.6|1266.2|1267|1266.6|1266.4|1266|6102
1643790870000|2022-02-02 08:34:30|1266.8|1266.4|1267.6|1267|1267.8|1267.2|1266.6|1266.2|1598
1643790880000|2022-02-02 08:34:40|1267.4|1267.2|1267.4|1267|1267.4|1267.2|1267.4|1267|2330
1643790890000|2022-02-02 08:34:50|1267.2|1266.8|1267.4|1267|1267.4|1267|1267|1266.4|4551
1643790900000|2022-02-02 08:35:00|1267.6|1266.8|1266.8|1266.2|1267.6|1267|1266.6|1266.2|6066
1643790910000|2022-02-02 08:35:10|1266.6|1266.4|1267|1266.6|1267.6|1267|1266.6|1266.2|7064
1643790920000|2022-02-02 08:35:20|1266.8|1266.4|1267|1266.4|1267|1266.6|1266.6|1266.2|2541
1643790930000|2022-02-02 08:35:30|1266.8|1266.6|1268|1267.6|1268|1267.8|1266.8|1266.4|21976
1643790940000|2022-02-02 08:35:40|1267.8|1267.2|1268.6|1268|1268.6|1268.2|1267.6|1267.2|11541
1643790950000|2022-02-02 08:35:50|1268.4|1267.8|1268.4|1267.8|1268.6|1268.2|1268.2|1267.8|634
1643790960000|2022-02-02 08:36:00|1268.2|1267.6|1268.6|1268.2|1268.6|1268.2|1268|1267.6|2460
1643790970000|2022-02-02 08:36:10|1268.8|1268.4|1269|1268.4|1269.4|1268.8|1268.8|1268.2|2326
1643790980000|2022-02-02 08:36:20|1268.8|1268.6|1269.6|1269|1269.8|1269.2|1268.8|1268.6|3400
1643790990000|2022-02-02 08:36:30|1269.8|1269.2|1269.8|1269.2|1270|1269.4|1269.6|1269.2|7611
1643791000000|2022-02-02 08:36:40|1269.6|1269|1269.8|1269.4|1269.8|1269.4|1269.2|1268.8|5421
1643791010000|2022-02-02 08:36:50|1270|1269.6|1269.8|1269.4|1270|1269.6|1269.6|1269.2|3420
1643791020000|2022-02-02 08:37:00|1270|1269.6|1269.6|1268.8|1270|1269.6|1269|1268.8|3492
1643791030000|2022-02-02 08:37:10|1269.4|1268.4|1268.8|1268.4|1269.4|1268.4|1268.6|1268.2|192
1643791040000|2022-02-02 08:37:20|1269|1268.6|1268.8|1268.4|1269|1268.6|1268.8|1268.4|0
1643791050000|2022-02-02 08:37:30|1269|1268.6|1269|1268.6|1269|1268.6|1269|1268.6|308
1643791060000|2022-02-02 08:37:40|1268.8|1268.8|1269|1268.6|1269|1268.8|1268.8|1268.4|316
1643791070000|2022-02-02 08:37:50|1269.4|1268.8|1269|1268.6|1269.8|1269.2|1268.8|1268.4|8682
1643791080000|2022-02-02 08:38:00|1268.8|1268.4|1268.4|1268|1269|1268.4|1268.4|1268|4479
1643791090000|2022-02-02 08:38:10|1268.2|1267.8|1268.4|1267.8|1268.4|1268|1268|1267.8|1659
1643791100000|2022-02-02 08:38:20|1268.2|1267.6|1269.2|1268.8|1269.2|1269|1268|1267.6|1950
1643791110000|2022-02-02 08:38:30|1269.4|1269|1269.2|1268.8|1269.4|1269|1268.8|1268.4|3088
1643791120000|2022-02-02 08:38:40|1269.4|1269|1270|1269.6|1270|1269.6|1269.2|1269|2435
1643791130000|2022-02-02 08:38:50|1269.8|1269.4|1269.2|1268.6|1269.8|1269.4|1269.2|1268.6|750
1643791140000|2022-02-02 08:39:00|1269|1268.4|1269.6|1269|1269.6|1269|1269|1268.4|0
1643791150000|2022-02-02 08:39:10|1269.4|1269.2|1269.4|1269|1269.4|1269.2|1268.8|1268.2|13895
1643791160000|2022-02-02 08:39:20|1269.6|1268.8|1269.8|1269.2|1269.8|1269.2|1269|1268.8|15000
1643791170000|2022-02-02 08:39:30|1269.6|1269|1268.8|1268.4|1269.8|1269.2|1268.6|1268|3463
1643791180000|2022-02-02 08:39:40|1268.6|1268.2|1268.8|1268.2|1268.8|1268.2|1268.6|1268|0
1643791190000|2022-02-02 08:39:50|1268.6|1268|1268.8|1268.2|1268.8|1268.2|1268.6|1268|0
1643791200000|2022-02-02 08:40:00|1268.6|1268.4|1268.8|1268.4|1268.8|1268.6|1268.6|1268.2|0
1643791210000|2022-02-02 08:40:10|1268.6|1268.6|1269.2|1268.8|1269.4|1268.8|1268.6|1268.2|4566
1643791220000|2022-02-02 08:40:20|1269|1268.6|1269.4|1269|1269.4|1269|1268.8|1268.4|3838
1643791230000|2022-02-02 08:40:30|1269.6|1269.2|1269.2|1268.6|1269.8|1269.4|1269.2|1268.6|13498
1643791240000|2022-02-02 08:40:40|1269|1268.8|1268.4|1268|1269.2|1268.8|1268.4|1268|2487
1643791250000|2022-02-02 08:40:50|1268.2|1267.8|1267.8|1267.4|1268.2|1267.8|1267.4|1267|14531
1643791260000|2022-02-02 08:41:00|1268|1267.2|1268.2|1267.6|1268.4|1268|1268|1267.2|2332
1643791270000|2022-02-02 08:41:10|1268.4|1267.8|1268.2|1267.8|1268.4|1267.8|1267.8|1267.4|655
1643791280000|2022-02-02 08:41:20|1268.4|1267.6|1268.4|1267.8|1268.4|1267.8|1268.2|1267.6|0
1643791290000|2022-02-02 08:41:30||1268||1268||1268||1268|0
1643791300000|2022-02-02 08:41:40|1268.2|1267.8|1268.4|1268|1268.4|1268|1268.2|1267.8|646
1643791310000|2022-02-02 08:41:50|1268.2|1267.8|1268|1267.6|1268.4|1267.8|1267.8|1267.6|1665
1643791320000|2022-02-02 08:42:00|1268.2|1267.4|1267.2|1266.8|1268.2|1267.6|1267|1266.6|3783
1643791330000|2022-02-02 08:42:10|1267.4|1266.6|1267|1266.6|1267.4|1266.8|1267|1266.4|0
1643791340000|2022-02-02 08:42:20|1266.8|1266.8|1267.2|1266.8|1267.4|1267|1266.8|1266.6|3748
1643791350000|2022-02-02 08:42:30|1267.4|1267|1267.2|1266.6|1267.4|1267|1267.2|1266.6|0
1643791360000|2022-02-02 08:42:40|1267.6|1266.8|1267.6|1267.2|1267.8|1267.4|1267.6|1266.8|9841
1643791380000|2022-02-02 08:43:00|1267.8|1267.4|1267.8|1267.2|1267.8|1267.4|1267.6|1267.2|811
1643791390000|2022-02-02 08:43:10|1267.6|1267.4|1267.8|1267.4|1267.8|1267.4|1267.6|1267.2|0
1643791400000|2022-02-02 08:43:20|1268|1267.6|1268.2|1267.6|1268.2|1267.8|1267.8|1267.4|6428
1643791410000|2022-02-02 08:43:30|1267.8|1267.4|1268|1267.6|1268.2|1267.6|1267.4|1267|3324
1643791420000|2022-02-02 08:43:40|1267.8|1267.4|1267|1266.4|1267.8|1267.4|1267|1266.2|20522
1643791430000|2022-02-02 08:43:50|1266.8|1266.2|1267|1266.4|1267|1266.6|1266.6|1266|1
1643791440000|2022-02-02 08:44:00|1266.8|1266.2|1266.8|1266.4|1267|1266.4|1266.6|1266.2|250
1643791450000|2022-02-02 08:44:10|1267|1266.6|1266.8|1266.4|1267|1266.6|1266.8|1266.4|787
1643791460000|2022-02-02 08:44:20|1266.6|1266.2|1266.2|1265.8|1266.8|1266.2|1266|1265.8|2918
1643791470000|2022-02-02 08:44:30|1266.4||1266.2||1266.4||1266||0
1643791480000|2022-02-02 08:44:40|1266||1266||1266.2||1266||500
1643791490000|2022-02-02 08:44:50|1266.2||1266.2||1266.2||1266.2||250
1643791500000|2022-02-02 08:45:00|1266|1265.6|1266|1265.6|1266.2|1265.6|1265.8|1265.4|7686
1643791510000|2022-02-02 08:45:10|1266.2|1265.8|1267|1266.2|1267|1266.2|1266.2|1265.8|2400
1643791520000|2022-02-02 08:45:20|1267.2|1266.4|1267.4|1266.6|1267.4|1266.6|1267.2|1266.4|0
1643791530000|2022-02-02 08:45:30|1267.6|1266.8|1268.4|1268|1268.4|1268.2|1267.4|1266.8|1917
1643791540000|2022-02-02 08:45:40|1268.2|1267.8|1268.4|1267.8|1268.8|1268.2|1268.2|1267.8|5509
1643791550000|2022-02-02 08:45:50|1268.6|1268|1268.8|1268.4|1268.8|1268.6|1268.6|1268|1900
1643791560000|2022-02-02 08:46:00|1268.6|1268.2|1268.6|1268.2|1269.2|1268.6|1268.4|1268.2|8394
1643791570000|2022-02-02 08:46:10|1268.8|1268|1268.6|1268.2|1268.8|1268.4|1268.4|1267.8|4028
1643791580000|2022-02-02 08:46:20|1268.4|1268|1268.4|1267.8|1268.8|1268.2|1268.2|1267.6|1260
1643791590000|2022-02-02 08:46:30|1268.2|1267.6|1267.8|1267.2|1268.2|1267.6|1267.6|1267|2364
1643791600000|2022-02-02 08:46:40|1267.6|1267.4|1267.6|1267.2|1268|1267.6|1267.4|1267|3589
1643791610000|2022-02-02 08:46:50|1267.8|1267.4|1267.8|1267.2|1267.8|1267.6|1267.8|1267.2|1532
1643791620000|2022-02-02 08:47:00|1267.2|1267|1267.6|1267|1267.8|1267.4|1267.2|1266.6|5600
1643791630000|2022-02-02 08:47:10|1267.8|1267.2|1268|1267.4|1268|1267.6|1267.8|1267.2|2
1643791640000|2022-02-02 08:47:20|1268.2|1267.6|1268|1267.6|1268.2|1267.6|1268|1267.4|0
1643791650000|2022-02-02 08:47:30|1268.2|1267.8|1268.4|1268|1268.8|1268.4|1268|1267.6|1586
1643791660000|2022-02-02 08:47:40|1268.6|1268.2|1268.8|1268.2|1268.8|1268.2|1268.4|1268.2|0
1643791670000|2022-02-02 08:47:50|1269|1268.4|1269.2|1268.6|1269.2|1268.6|1269|1268.4|0
1643791680000|2022-02-02 08:48:00|1269|1268.4|1268.8|1268.4|1269|1268.4|1268.4|1268|0
1643791690000|2022-02-02 08:48:10|1269|1268.6|1269.4|1268.8|1269.4|1269|1268.4|1268|1377
1643791700000|2022-02-02 08:48:20|1269.2|1269|1269.6|1269|1269.6|1269.4|1269|1268.4|2715
1643791710000|2022-02-02 08:48:30|1269.4|1268.8|1269|1268.6|1269.4|1268.8|1269|1268.6|4701
1643791720000|2022-02-02 08:48:40|1268.8|1268.4|1268.8|1268.4|1269|1268.6|1268.8|1268.2|5670
1643791730000|2022-02-02 08:48:50|1268.6|1268.2|1269|1268.4|1269|1268.6|1268.6|1268|4568
1643791740000|2022-02-02 08:49:00|1269.2|1268.6|1269.6|1269|1269.6|1269.2|1269.2|1268.6|1457
1643791750000|2022-02-02 08:49:10|1269.4|1268.8|1269.4|1269|1269.4|1269|1269|1268.6|7600
1643791760000|2022-02-02 08:49:20|1269.2|1268.8|1269|1268.6|1269.2|1268.8|1268.8|1268.4|7718
1643791770000|2022-02-02 08:49:30|1269.2|1268.8|1269.6|1269.2|1269.8|1269.4|1269|1268.6|5905
1643791780000|2022-02-02 08:49:40|1269.4|1269|1269.6|1269|1269.8|1269.2|1269.4|1269|8395
1643791790000|2022-02-02 08:49:50|1269.4|1268.8|1269.8|1269.2|1269.8|1269.4|1269.2|1268.8|3031
1643791800000|2022-02-02 08:50:00|1269.6|1269|1269.6|1269.2|1269.8|1269.2|1269.4|1269|1790
1643791810000|2022-02-02 08:50:10|1269.8|1269|1269.8|1269.2|1269.8|1269.2|1269.4|1269|637
1643791820000|2022-02-02 08:50:20|1269.6|1269|1269.2|1268.8|1269.8|1269|1269.2|1268.8|1448
1643791830000|2022-02-02 08:50:30|1269|1268.6|1269.4|1268.8|1269.4|1268.8|1269|1268.6|0
1643791840000|2022-02-02 08:50:40|1269.6|1269|1269.6|1269.2|1270|1269.4|1269.6|1269|2402
1643791850000|2022-02-02 08:50:50|1269.8|1269.4|1269.8|1269.4|1270|1269.4|1269.6|1269.2|402
1643791860000|2022-02-02 08:51:00|1270|1269.6|1269.4|1268.8|1270|1269.6|1269.2|1268.6|3135
1643791870000|2022-02-02 08:51:10|1269.2||1269.2||1269.4||1269.2||0
1643791880000|2022-02-02 08:51:20|1269.4|1268.6|1269|1268.4|1269.4|1268.6|1268.8|1268.4|2817
1643791890000|2022-02-02 08:51:30|1268.8|1268.6|1269|1268.8|1269.2|1268.8|1268.8|1268.6|8999
1643791900000|2022-02-02 08:51:40|1269.2||1269.2||1269.2||1269.2||1268
1643791910000|2022-02-02 08:51:50|1269||1269.2||1269.2||1269||840
1643791920000|2022-02-02 08:52:00|1269||1269.2||1269.2||1269||1523
1643791930000|2022-02-02 08:52:10|1269.4|1269|1270|1269.4|1270|1269.4|1269.4|1269|17714
1643791940000|2022-02-02 08:52:20|1269.8|1269.6|1269.6|1269.2|1269.8|1269.6|1269.6|1269.2|0
1643791950000|2022-02-02 08:52:30|1269.8|1269.4|1269.4|1268.8|1269.8|1269.4|1269|1268.6|1215
1643791960000|2022-02-02 08:52:40|1269.6|1269|1269.4|1268.8|1269.8|1269.2|1269.2|1268.8|2334
1643791970000|2022-02-02 08:52:50|1269.2|1269|1269.6|1269.2|1269.6|1269.2|1269.2|1268.8|50
1643791990000|2022-02-02 08:53:10|1269.4|1269|1269|1268.8|1269.4|1269|1269|1268.6|3103
1643792000000|2022-02-02 08:53:20|1269.2|1269|1269.4|1269|1269.6|1269|1269.2|1268.8|602
1643792010000|2022-02-02 08:53:30||1268.8||1268.8||1269||1268.8|0
1643792020000|2022-02-02 08:53:40||1269||1269||1269||1269|0
1643792030000|2022-02-02 08:53:50|1269.2|1268.8|1269|1268.6|1269.2|1268.8|1268.8|1268.4|2747
1643792040000|2022-02-02 08:54:00|1268.8|1268.8|1269.2|1268.6|1269.2|1268.8|1268.8|1268.4|1398
1643792050000|2022-02-02 08:54:10|1269|1268.8|1269.8|1269.4|1269.8|1269.4|1269|1268.8|4500
1643792060000|2022-02-02 08:54:20|1269.6|1269.2|1269.8|1269.2|1269.8|1269.2|1269.4|1269|2074
1643792070000|2022-02-02 08:54:30|1270|1269.4|1270.2|1269.8|1270.2|1269.8|1270|1269.4|9434
1643792080000|2022-02-02 08:54:40||1269.6||1269.8||1269.8||1269.6|0
1643792090000|2022-02-02 08:54:50||1270||1269.8||1270||1269.8|0
1643792100000|2022-02-02 08:55:00|1270|1269.6|1270.2|1269.8|1270.2|1270|1269.8|1269.4|2902
1643792110000|2022-02-02 08:55:10|1270|1270|1269.8|1269.4|1270.2|1270|1269.8|1269.4|2816
1643792120000|2022-02-02 08:55:20|1270||1269.8||1270||1269.8||0
1643792130000|2022-02-02 08:55:30|1270|1269.6|1269.8|1269.4|1270|1269.6|1269.8|1269.4|2606
1643792140000|2022-02-02 08:55:40|1269.6|1269.2|1269.4|1268.8|1269.6|1269.4|1269.2|1268.8|3312
1643792150000|2022-02-02 08:55:50|1269.2|1269|1268.6|1268.4|1269.2|1269|1268.6|1268|4070
1643792160000|2022-02-02 08:56:00|1268.8|1268.6|1269.6|1269.2|1269.6|1269.2|1268.8|1268.4|2400
1643792170000|2022-02-02 08:56:10|1269.8|1269.4|1269.6|1269.2|1270|1269.4|1269.6|1269|0
1643792180000|2022-02-02 08:56:20|1269.8|1269.4|1269.6|1269|1269.8|1269.4|1269.6|1269|1422
1643792190000|2022-02-02 08:56:30|1269.4|1268.8|1269.4|1268.8|1269.4|1268.8|1269|1268.6|0
1643792200000|2022-02-02 08:56:40|1269.6|1269|1269.6|1269.2|1269.6|1269.2|1269.6|1269|378
1643792210000|2022-02-02 08:56:50|1269.4|1269|1269.6|1269.2|1269.6|1269.2|1269.4|1268.8|2880
1643792220000|2022-02-02 08:57:00|1269.8|1269.4|1269.8|1269.4|1269.8|1269.4|1269.6|1269.2|400
1643792230000|2022-02-02 08:57:10|1269.6|1269.2|1269|1268.6|1269.6|1269.2|1269|1268.6|2150
1643792240000|2022-02-02 08:57:20|1268.8|1268.4|1268.8|1268.2|1268.8|1268.6|1268.8|1268.2|950
1643792250000|2022-02-02 08:57:30|1268.6|1268|1268.8|1268.2|1268.8|1268.4|1268.6|1268|0
1643792260000|2022-02-02 08:57:40|1268.6|1268.4|1268.6|1268|1268.8|1268.4|1268.4|1268|0
1643792270000|2022-02-02 08:57:50|1268.8|1268.2|1268.6|1268.2|1268.8|1268.2|1268.6|1268.2|100
1643792280000|2022-02-02 08:58:00||1268.4||1268.2||1268.4||1268.2|0
1643792290000|2022-02-02 08:58:10|1268.8|1268.4|1268.8|1268.4|1268.8|1268.4|1268.6|1268.4|3000
1643792300000|2022-02-02 08:58:20|1268.6|1268.2|1268.4|1268|1268.6|1268.2|1268.4|1268|1530
1643792310000|2022-02-02 08:58:30|1268.2|1267.8|1268.2|1268|1268.4|1268|1268|1267.6|13289
1643792320000|2022-02-02 08:58:40|1268|1267.8|1268|1267.8|1268|1267.8|1268|1267.8|1111
1643792330000|2022-02-02 08:58:50|1268.2|1268|1268.6|1268|1268.6|1268.2|1268.2|1268|1132
1643792340000|2022-02-02 08:59:00|1268.8|1268.2|1268.8|1268.2|1268.8|1268.4|1268.6|1268.2|1905
1643792350000|2022-02-02 08:59:10|1268.6|1268.4|1268.8|1268.4|1268.8|1268.4|1268.6|1268.4|0
1643792360000|2022-02-02 08:59:20|1268.6|1268.2|1268.2|1267.8|1268.6|1268.2|1268|1267.4|1862
1643792370000|2022-02-02 08:59:30||1267.6||1267.8||1267.8||1267.6|0
1643792380000|2022-02-02 08:59:40|1268|1268|1268.6|1268.2|1268.6|1268.2|1268|1268|1070
1643792390000|2022-02-02 08:59:50|1268.4|1268.4|1268.4|1267.8|1268.4|1268.4|1268.2|1267.6|2448
1643792400000|2022-02-02 09:00:00|1268.2|1268|1268.4|1268|1268.4|1268|1268.2|1267.8|0
1643792410000|2022-02-02 09:00:10|1268.2|1267.8|1268.2|1267.6|1268.2|1268|1268|1267.6|2338
1643792420000|2022-02-02 09:00:20|1268.4|1267.8|1268.2|1267.6|1268.4|1268|1268|1267.6|414
1643792430000|2022-02-02 09:00:30|1268|1267.8|1268|1267.4|1268.2|1267.8|1267.8|1267.4|1922
1643792440000|2022-02-02 09:00:40|1267.8|1267.6|1267.8|1267.4|1267.8|1267.6|1267.6|1267|967
1643792450000|2022-02-02 09:00:50||1267.6||1267.4||1267.6||1267.4|0
1643792460000|2022-02-02 09:01:00|1268|1267.6|1268.8|1268.4|1269|1268.4|1267.8|1267.6|654
1643792470000|2022-02-02 09:01:10|1269|1268.2|1268.6|1268|1269|1268.2|1268.4|1268|1426
1643792480000|2022-02-02 09:01:20|1268.4|1268.2|1269.2|1268.6|1269.2|1268.6|1268.4|1268.2|433
1643792490000|2022-02-02 09:01:30|1269|1268.4|1268.8|1268.2|1269|1268.4|1268.6|1268.2|0
1643792500000|2022-02-02 09:01:40|1268.6|1268|1268.6|1268.2|1268.6|1268.2|1268.4|1268|1896
1643792510000|2022-02-02 09:01:50|1268.4|1268|1268.8|1268.2|1268.8|1268.4|1268.4|1268|0
1643792520000|2022-02-02 09:02:00|1269|1268.6|1269.4|1268.8|1269.4|1269|1269|1268.4|0
1643792530000|2022-02-02 09:02:10|1269.2|1269|1269.4|1268.8|1269.4|1269|1269.2|1268.8|0
1643792540000|2022-02-02 09:02:20|1269.2|1269|1269.4|1269.2|1269.4|1269.2|1269.2|1269|5187
1643792550000|2022-02-02 09:02:30|1269.2|1269|1269.4|1268.8|1269.4|1269|1269.2|1268.8|1243
1643792560000|2022-02-02 09:02:40|1269.2|1269|1269.4|1269|1269.4|1269|1269.2|1268.8|331
1643792570000|2022-02-02 09:02:50|1269.6|1269.2|1269.8|1269.6|1269.8|1269.6|1269.6|1269|949
1643792580000|2022-02-02 09:03:00|1270|1269.8|1270.8|1270.4|1270.8|1270.4|1270|1269.8|12840
1643792590000|2022-02-02 09:03:10|1270.6|1270.2|1270.6|1270.2|1270.8|1270.2|1270.4|1270.2|2669
1643792600000|2022-02-02 09:03:20|1270.4|1270|1270.8|1270.2|1270.8|1270.2|1270.2|1269.8|1769
1643792610000|2022-02-02 09:03:30|1270.6|1270.4|1271|1270.6|1271|1270.6|1270.6|1270.4|18647
1643792620000|2022-02-02 09:03:40|1270.8|1270.4|1270.6|1270|1270.8|1270.4|1270.4|1269.8|7287
1643792630000|2022-02-02 09:03:50||1270.2||1270.2||1270.2||1270.2|0
1643792640000|2022-02-02 09:04:00|1270.8|1270.4|1270.4|1270|1271|1270.4|1270.4|1270|16443
1643792650000|2022-02-02 09:04:10|1270.2|1269.8|1269.8|1269.4|1270.2|1269.8|1269.8|1269.4|1781
1643792660000|2022-02-02 09:04:20|1269.6|1269.2|1269.8|1269.4|1270|1269.6|1269.6|1269.2|414
1643792670000|2022-02-02 09:04:30|1269.6|1269.2|1269.6|1269.2|1269.6|1269.4|1269.4|1269|434
1643792680000|2022-02-02 09:04:40|1269.4|1269|1269.6|1269.2|1269.6|1269.2|1269.4|1269|1614
1643792690000|2022-02-02 09:04:50|1269.8|1269|1269.8|1269.2|1269.8|1269.2|1269.8|1269|0
1643792700000|2022-02-02 09:05:00|1269.6|1269.4|1270|1269.6|1270|1269.8|1269.6|1269.4|425
1643792710000|2022-02-02 09:05:10|1269.8|1269.4|1270|1269.6|1270|1269.6|1269.8|1269.4|496
1643792720000|2022-02-02 09:05:20|1270.2|1269.8|1270.6|1270.2|1270.8|1270.2|1270.2|1269.8|551
1643792730000|2022-02-02 09:05:30|1270.8|1270.4|1270.8|1270.4|1270.8|1270.4|1270.8|1270.4|0
1643792740000|2022-02-02 09:05:40|1271|1270.2|1270.6|1270.2|1271|1270.4|1270.4|1270.2|6146
1643792750000|2022-02-02 09:05:50|1270.8|1270.4|1270.8|1270.4|1270.8|1270.4|1270.6|1270.4|1000
1643792760000|2022-02-02 09:06:00|1270.6|1270.2|1270.8|1270.4|1270.8|1270.4|1270.6|1270.2|0
1643792770000|2022-02-02 09:06:10|1271|1270.6|1270.8|1270.4|1271|1270.6|1270.8|1270.4|1836
1643792780000|2022-02-02 09:06:20|1270.6|1270.2|1270.8|1270.4|1270.8|1270.4|1270.4|1270.2|2077
1643792790000|2022-02-02 09:06:30|1270.6|1270.2|1270.6|1270|1270.8|1270.4|1270.4|1270|6275
1643792800000|2022-02-02 09:06:40|1270.8|1270.2|1270.6|1270.2|1270.8|1270.2|1270.4|1270.2|1967
1643792810000|2022-02-02 09:06:50|1270.8|1270.6|1271.2|1270.8|1271.6|1271.2|1270.8|1270.4|39414
1643792820000|2022-02-02 09:07:00|1271|1270.6|1271.4|1271|1271.4|1271|1271|1270.6|0
1643792830000|2022-02-02 09:07:10|1271.2|1271.2|1271.4|1271|1271.4|1271.2|1271.2|1271|3142
1643792840000|2022-02-02 09:07:20|1271.2|1270.8|1271|1270.8|1271.4|1270.8|1271|1270.8|1966
1643792850000|2022-02-02 09:07:30|1270.8|1270.6|1271|1270.4|1271|1270.6|1270.8|1270.4|1832
1643792860000|2022-02-02 09:07:40||1270.6||1270.6||1270.6||1270.6|0
1643792870000|2022-02-02 09:07:50|1271.2|1270.8|1271.2|1271|1271.4|1271|1271.2|1270.8|2467
1643792880000|2022-02-02 09:08:00|1271.4|1271.2|1271.6|1271.2|1271.6|1271.2|1271.4|1271|3024
1643792890000|2022-02-02 09:08:10|1271.4|1271|1271.8|1271.4|1271.8|1271.4|1271.4|1271|0
1643792900000|2022-02-02 09:08:20|1271.6||1271.6||1271.6||1271.6||0
1643792910000|2022-02-02 09:08:30|1271.4|1271.2|1271.6|1271|1271.6|1271.2|1271.4|1271|4105
1643792920000|2022-02-02 09:08:40|1271.4|1271.2|1271.4|1271.2|1271.4|1271.2|1271.4|1271.2|0
1643792930000|2022-02-02 09:08:50|1271.6|1271.4|1272|1271.6|1272|1271.8|1271.6|1271.4|4481
1643792960000|2022-02-02 09:09:20|1271.8|1271.4|1272|1271.6|1272|1271.6|1271.6|1271.2|8654
1643792970000|2022-02-02 09:09:30|1272.2|1271.8|1273|1272.6|1273.4|1272.8|1272.2|1271.8|37015
1643792980000|2022-02-02 09:09:40|1273.2|1272.4|1272.8|1272.4|1273.2|1272.4|1272.4|1272.2|23608
1643792990000|2022-02-02 09:09:50|1272.6|1272.2|1272.6|1272.2|1272.8|1272.2|1272.6|1272.2|7471
1643793000000|2022-02-02 09:10:00|1272.4|1272|1272.6|1272.2|1272.6|1272.2|1272|1271.8|8186
1643793010000|2022-02-02 09:10:10|1272.4|1272|1272.4|1272|1272.6|1272.2|1272|1271.8|10500
1643793020000|2022-02-02 09:10:20|1272.6|1272.2|1273.4|1272.8|1273.4|1272.8|1272.6|1272.2|825
1643793030000|2022-02-02 09:10:30|1273.2|1273|1273.4|1272.8|1273.4|1273|1273.2|1272.8|1719
1643793040000|2022-02-02 09:10:40|1273.6|1273|1273.6|1273.2|1273.8|1273.4|1273.6|1273|6348
1643793050000|2022-02-02 09:10:50|1273.2|1273|1273.2|1272.8|1273.4|1273|1272.8|1272.4|35396
1643793060000|2022-02-02 09:11:00|1273.4|1273|1273.8|1273.4|1273.8|1273.4|1273.4|1273|521
1643793070000|2022-02-02 09:11:10|1273.6|1273.2|1273.6|1273.2|1273.6|1273.4|1273.4|1273|6413
1643793080000|2022-02-02 09:11:20|1273.4|1273|1273.2|1272.8|1273.6|1273|1273|1272.8|4386
1643793090000|2022-02-02 09:11:30|1273|1273|1273.2|1273|1273.6|1273|1273|1273|500
1643793100000|2022-02-02 09:11:40|1273|1272.8|1273|1272.6|1273.2|1273|1273|1272.4|3229
1643793110000|2022-02-02 09:11:50|1272.8|1272.8|1273.2|1272.8|1273.2|1272.8|1272.8|1272.8|1773
1643793120000|2022-02-02 09:12:00|1273.4|1273.2|1272.8|1272.4|1273.6|1273.2|1272.6|1272.4|12544
1643793130000|2022-02-02 09:12:10|1272.6|1272.2|1271.6|1271.2|1272.8|1272.4|1271.6|1271.2|6968
1643793140000|2022-02-02 09:12:20|1271.4|1271|1272|1271.4|1272|1271.4|1271.2|1271|513
1643793150000|2022-02-02 09:12:30|1271.8|1272|1272|1271.6|1272.2|1272|1271.8|1271.4|12320
1643793160000|2022-02-02 09:12:40|1272.2|1271.8|1272.8|1272.2|1272.8|1272.2|1272.2|1271.8|2624
1643793170000|2022-02-02 09:12:50|1272.6|1272.4|1274|1273.4|1274|1273.4|1272.6|1272.4|1381
1643793180000|2022-02-02 09:13:00|1273.8|1273.2|1273.8|1273.4|1274|1273.4|1273.6|1273.2|4902
1643793190000|2022-02-02 09:13:10|1274|1273.2|1273|1272.4|1274|1273.4|1272.8|1272.4|10872
1643793200000|2022-02-02 09:13:20|1273.2|1272.6|1273.4|1272.8|1273.4|1272.8|1273.2|1272.6|0
1643793210000|2022-02-02 09:13:30|1273.2|1273|1273.4|1273|1273.6|1273.2|1273.2|1273|2384
1643793220000|2022-02-02 09:13:40|1273.6|1273.2|1273|1272.6|1273.6|1273.2|1273|1272.6|1506
1643793230000|2022-02-02 09:13:50|1273.2|1272.8|1273.4|1273|1273.4|1273|1273.2|1272.8|0
1643793240000|2022-02-02 09:14:00|1273.6|1273.2|1273.6|1273.2|1273.6|1273.2|1273.4|1273|0
1643793250000|2022-02-02 09:14:10|1273.8|1273.4|1274|1273.4|1274|1273.4|1273.8|1273.4|450
1643793260000|2022-02-02 09:14:20|1274.4|1274|1274|1273.8|1274.4|1274|1274|1273.6|10549
1643793270000|2022-02-02 09:14:30|1273.8|1273.6|1273.6|1273.2|1274|1273.6|1273.6|1273.2|3
1643793280000|2022-02-02 09:14:40|1273.8|1273.4|1273.8|1273.4|1274|1273.6|1273.8|1273.2|465
1643793290000|2022-02-02 09:14:50|1273.6|1273.2|1273.8|1273.4|1273.8|1273.4|1273.6|1273.2|1369
1643793300000|2022-02-02 09:15:00|1273.6||1273.8||1273.8||1273.6||0
1643793310000|2022-02-02 09:15:10|1273.6|1273.2|1273.8|1273.4|1273.8|1273.4|1273.4|1273|5121
1643793320000|2022-02-02 09:15:20|1273.6|1273.6|1274|1273.8|1274|1273.8|1273.6|1273.6|2612
1643793330000|2022-02-02 09:15:30|1273.8|1273.6|1274.4|1274|1274.4|1274.2|1273.6|1273.2|35250
1643793340000|2022-02-02 09:15:40|1274.2|1273.8|1274|1273.6|1274.6|1274|1273.8|1273.6|2119
1643793350000|2022-02-02 09:15:50|1273.8|1273.4|1273.8|1273.4|1274|1273.4|1273.6|1273.4|1514
1643793360000|2022-02-02 09:16:00|1273.6|1273.2|1273.4|1273|1273.6|1273.2|1273.4|1273|2117
1643793370000|2022-02-02 09:16:10|1273.2|1273.2|1273.8|1273.2|1273.8|1273.4|1273.2|1273.2|960
1643793380000|2022-02-02 09:16:20||1273.4||1273.4||1273.4||1273.4|0
1643793390000|2022-02-02 09:16:30|1273.6|1273.2|1273.2|1272.8|1273.6|1273.2|1273.2|1272.8|2392
1643793400000|2022-02-02 09:16:40|1273.4|1273|1273.6|1273|1273.6|1273|1273.2|1272.8|0
1643793410000|2022-02-02 09:16:50||1273.2||1273.4||1273.4||1273.2|0
1643793420000|2022-02-02 09:17:00|1273.4|1273.2|1273.6|1273|1273.6|1273.2|1273.2|1272.8|4137
1643793430000|2022-02-02 09:17:10|1273.4|1273.2|1273.2|1272.8|1273.6|1273.2|1273.2|1272.8|1253
1643793440000|2022-02-02 09:17:20|1273||1273.2||1273.2||1273||0
1643793450000|2022-02-02 09:17:30|1273|1272.6|1273|1272.8|1273.2|1272.8|1272.6|1272.2|16184
1643793460000|2022-02-02 09:17:40|1273.2|1273|1273.6|1273|1273.8|1273.4|1273.2|1272.8|14280
1643793470000|2022-02-02 09:17:50|1273.8|1273.2|1274|1273.6|1274.2|1273.6|1273.8|1273.2|1100
1643793480000|2022-02-02 09:18:00|1273.8|1273.4|1273.6|1273|1273.8|1273.4|1273.4|1273|2063
1643793490000|2022-02-02 09:18:10|1273.8|1273.2|1274|1273.6|1274|1273.6|1273.8|1273.2|229
1643793500000|2022-02-02 09:18:20|1274.2|1273.8|1274.2|1273.6|1274.2|1273.8|1274.2|1273.6|950
1643793510000|2022-02-02 09:18:30|1274|1273.8|1274.4|1274|1274.6|1274|1274|1273.6|3491
1643793520000|2022-02-02 09:18:40|1274.6|1273.8|1274.4|1274|1274.6|1274|1274|1273.8|1421
1643793530000|2022-02-02 09:18:50|1274.2||1274.4||1274.4||1274.2||0
1643793540000|2022-02-02 09:19:00|1274.6|1274.2|1274.8|1274.2|1274.8|1274.4|1274.6|1274.2|1259
1643793550000|2022-02-02 09:19:10|1274.6|1274.4|1274.4|1274|1274.8|1274.4|1274.4|1274|0
1643793570000|2022-02-02 09:19:30|1274.6|1274.2|1274.8|1274.4|1275|1274.6|1274.6|1274|5803
1643793580000|2022-02-02 09:19:40|1275|1274.6|1275|1274.8|1275|1274.8|1274.8|1274.6|500
1643793590000|2022-02-02 09:19:50|1274.8|1274.6|1275.8|1275.4|1275.8|1275.4|1274.8|1274.6|27611
1643793600000|2022-02-02 09:20:00|1276|1275.6|1275.4|1275.2|1276.4|1276|1275.4|1275.2|10638
1643793610000|2022-02-02 09:20:10|1275.2|1275|1275.2|1274.6|1275.2|1275.2|1274.8|1274.6|10148
1643793620000|2022-02-02 09:20:20|1275.4|1274.8|1275.6|1275|1275.6|1275.2|1275.4|1274.8|500
1643793630000|2022-02-02 09:20:30|1275.4|1274.8|1274.6|1274.2|1275.4|1274.8|1274.4|1274.2|3733
1643793640000|2022-02-02 09:20:40|1274.8|1274.4|1275.2|1274.8|1275.2|1274.8|1274.8|1274.4|152
1643793650000|2022-02-02 09:20:50|1275.4|1275|1275.2|1274.8|1275.6|1275|1275.2|1274.8|0
1643793670000|2022-02-02 09:21:10|1275|1274.6|1274.8|1274.2|1275|1274.6|1274.6|1274.2|4413
1643793680000|2022-02-02 09:21:20|1274.6|1274|1274.2|1273.6|1274.6|1274|1274.2|1273.6|3281
1643793690000|2022-02-02 09:21:30||1273.8||1273.8||1273.8||1273.8|0
1643793700000|2022-02-02 09:21:40|1274.4|1274|1274.4|1274|1274.4|1274|1274.4|1273.8|283
1643793710000|2022-02-02 09:21:50|1274.6||1274.6||1274.6||1274.4||0
1643793720000|2022-02-02 09:22:00|1274.4|1274.2|1274.4|1274|1274.6|1274.2|1274.2|1274|2374
1643793730000|2022-02-02 09:22:10|1274.6|1274.2|1274|1273.8|1274.6|1274.2|1274|1273.6|5495
1643793740000|2022-02-02 09:22:20|1273.8|1273.6|1274|1273.6|1274.2|1274|1273.6|1273.2|7270
1643793750000|2022-02-02 09:22:30|1274.2|1273.8|1274.2|1273.8|1274.2|1273.8|1274.2|1273.6|0
1643793760000|2022-02-02 09:22:40|1274.4|1274|1274.4|1274|1274.4|1274|1274.2|1273.8|721
1643793770000|2022-02-02 09:22:50|1274.6|1274.2|1274.6|1274|1274.6|1274.2|1274.6|1274|0
1643793780000|2022-02-02 09:23:00|1274.8|1274.2|1274.8|1274.4|1275|1274.6|1274.8|1274|0
1643793790000|2022-02-02 09:23:10|1275|1274.6|1275|1274.6|1275|1274.6|1275|1274.6|1039
1643793800000|2022-02-02 09:23:20|1274.8||1275||1275||1274.8||0
1643793820000|2022-02-02 09:23:40||1274.8||1274.8||1274.8||1274.6|8500
1643793830000|2022-02-02 09:23:50|1275.2|1275|1275.6|1275.2|1275.6|1275.2|1275.2|1275|11398
1643793850000|2022-02-02 09:24:10|1275.8|1275.4|1276.6|1276|1276.6|1276|1275.8|1275.4|23152
1643793860000|2022-02-02 09:24:20|1276.4|1276.2|1276.2|1275.6|1276.6|1276.2|1276|1275.6|9681
1643793870000|2022-02-02 09:24:30|1276||1276||1276.2||1276||0
1643793880000|2022-02-02 09:24:40|1276.2||1276||1276.2||1276||0
1643793890000|2022-02-02 09:24:50|1276.2|1275.8|1276.4|1276|1276.4|1276|1276.2|1275.8|4391
1643793900000|2022-02-02 09:25:00||1275.8||1276||1276||1275.8|0
1643793910000|2022-02-02 09:25:10|1276.6|1276.2|1276.6|1276.2|1276.6|1276.4|1276.6|1276.2|0
1643793920000|2022-02-02 09:25:20||1276.4||1276.2||1276.4||1276.2|10
1643793930000|2022-02-02 09:25:30||1276.4||1276.4||1276.4||1276.2|0
1643793940000|2022-02-02 09:25:40|1276.4|1276.2|1276.2|1275.6|1276.4|1276.2|1276|1275.6|3284
1643793950000|2022-02-02 09:25:50|1276.4|1275.8|1276.4|1275.8|1276.8|1276.2|1276.2|1275.8|4759
1643793960000|2022-02-02 09:26:00|1276.2|1276|1276|1275.6|1276.2|1276|1275.8|1275.6|220
1643793970000|2022-02-02 09:26:10|1275.8|1275.4|1276.2|1275.8|1276.2|1275.8|1275.8|1275.4|3652
1643793980000|2022-02-02 09:26:20|1276|1276|1276|1275.4|1276|1276|1276|1275.4|2011
1643793990000|2022-02-02 09:26:30|1276.2|1275.6|1276.2|1275.8|1276.2|1276|1276.2|1275.6|653
1643794010000|2022-02-02 09:26:50|1276|1276|1275.8|1275.6|1276|1276|1275.8|1275.4|7500
1643794020000|2022-02-02 09:27:00|1275.6|1275.4|1275.6|1275.4|1275.8|1275.4|1275.4|1275.2|4033
1643794030000|2022-02-02 09:27:10|1275.4|1275.2|1275.2|1274.6|1275.4|1275.2|1275|1274.6|2785
1643794040000|2022-02-02 09:27:20||1274.8||1274.8||1274.8||1274.6|0
1643794050000|2022-02-02 09:27:30|1275|1274.6|1274.8|1274.2|1275|1274.6|1274.6|1274.2|428
1643794060000|2022-02-02 09:27:40|1274.6|1274.4|1274.8|1274.2|1274.8|1274.4|1274.6|1274.2|0
1643794070000|2022-02-02 09:27:50|1274.6|1274|1274.4|1274|1274.6|1274|1274.4|1274|0
1643794080000|2022-02-02 09:28:00|1274.6|1274.2|1274.6|1274.4|1275|1274.6|1274.4|1274.2|3892
1643794090000|2022-02-02 09:28:10||1274.2||1274.4||1274.4||1274.2|0
1643794100000|2022-02-02 09:28:20|1274.4|1274.2|1274.8|1274.4|1274.8|1274.4|1274.4|1274.2|4674
1643794110000|2022-02-02 09:28:30|1275|1274.2|1274.8|1274.2|1275|1274.2|1274.6|1274.2|0
1643794120000|2022-02-02 09:28:40|1274.6|1274|1274.2|1273.8|1274.6|1274|1274|1273.6|1412
1643794130000|2022-02-02 09:28:50|1274.4|1273.6|1274.6|1274|1274.6|1274|1274.4|1273.6|0
1643794140000|2022-02-02 09:29:00|1274.8|1274.2|1275|1274.4|1275|1274.6|1274.6|1274.2|0
1643794150000|2022-02-02 09:29:10|1274.8|1274.2|1274.8|1274.2|1274.8|1274.2|1274.6|1274.2|0
1643794160000|2022-02-02 09:29:20|1275|1274.4|1274.8|1274.6|1275|1274.6|1274.8|1274.4|522
1643794170000|2022-02-02 09:29:30|1275|1274.8|1275|1274.6|1275.2|1274.8|1274.8|1274.4|4904
1643794180000|2022-02-02 09:29:40|1274.8|1274.4|1274.6|1274.2|1274.8|1274.6|1274.4|1274|3648
1643794190000|2022-02-02 09:29:50|1274.8|1274.4|1274.8|1274.4|1274.8|1274.4|1274.6|1274.4|0
1643794200000|2022-02-02 09:30:00|1275|1274.6|1275.6|1275|1275.6|1275|1275|1274.6|373
1643794210000|2022-02-02 09:30:10|1275.4|1274.8|1275|1274.6|1275.4|1274.8|1274.8|1274.4|3162
1643794220000|2022-02-02 09:30:20|1275.2|1274.8|1275.4|1275|1275.8|1275.4|1275.2|1274.8|1412
1643794230000|2022-02-02 09:30:30|1275.2|1274.8|1275.4|1274.8|1275.6|1275.2|1275.2|1274.8|0
1643794240000|2022-02-02 09:30:40|1275.2||1275.2||1275.4||1275.2||0
1643794250000|2022-02-02 09:30:50|1275|1274.6|1275.2|1274.8|1275.2|1274.8|1275|1274.6|1000
1643794260000|2022-02-02 09:31:00|1275|1275|1275.4|1275|1275.4|1275|1275|1274.8|1962
1643794270000|2022-02-02 09:31:10|1275.2|1274.8|1275.4|1274.8|1275.4|1274.8|1275.2|1274.8|0
1643794280000|2022-02-02 09:31:20|1275.2||1275.2||1275.2||1275||602
1643794300000|2022-02-02 09:31:40|1275|1274.6|1275|1274.6|1275|1274.6|1274.8|1274.4|1858
1643794310000|2022-02-02 09:31:50|1275.2|1274.8|1275.6|1275.2|1275.6|1275.2|1275.2|1274.8|2138
1643794320000|2022-02-02 09:32:00|1275.8|1275.4|1275.8|1275.4|1275.8|1275.4|1275.8|1275.4|0
1643794330000|2022-02-02 09:32:10|1276|1275.6|1276|1275.8|1276.2|1275.8|1276|1275.6|1102
1643794340000|2022-02-02 09:32:20|1276.2|1276|1276.2|1276|1276.2|1276|1276|1275.6|6502
1643794350000|2022-02-02 09:32:30|1276.4|1276.2|1276.4|1276|1276.8|1276.2|1276.4|1276|1000
1643794360000|2022-02-02 09:32:40|1276.2|1275.8|1276.4|1276|1276.4|1276|1276.2|1275.6|1685
1643794370000|2022-02-02 09:32:50|1276.2|1275.8|1276.2|1275.8|1276.2|1275.8|1276|1275.8|1929
1643794380000|2022-02-02 09:33:00|1276|1276|1276.6|1276.2|1276.6|1276.2|1276|1275.8|2544
1643794390000|2022-02-02 09:33:10|1276.8|1276.4|1276.8|1276.4|1276.8|1276.4|1276.8|1276.4|0
1643794400000|2022-02-02 09:33:20|1276.6|1276.2|1276.4|1276|1276.6|1276.4|1276.2|1276|1848
1643794410000|2022-02-02 09:33:30|1276.2|1275.8|1275.6|1275.4|1276.2|1276|1275.6|1275.2|6492
1643794420000|2022-02-02 09:33:40|1275.4|1275.2|1275.8|1275.6|1275.8|1275.6|1275.4|1275|3131
1643794430000|2022-02-02 09:33:50|1275.6|1275.4|1276|1275.6|1276|1275.6|1275.6|1275|1535
1643794440000|2022-02-02 09:34:00|1276.2|1275.4|1275.6|1275.4|1276.2|1275.4|1275.6|1275|2306
1643794450000|2022-02-02 09:34:10|1275.8||1275.8||1275.8||1275.6||0
1643794460000|2022-02-02 09:34:20|1276|1275.6|1276.4|1276|1276.4|1276.2|1276|1275.4|1204
1643794470000|2022-02-02 09:34:30|1276.2|1276.2|1276.2|1275.8|1276.2|1276.2|1276.2|1275.8|7403
1643794480000|2022-02-02 09:34:40|1276||1276||1276||1276||0
1643794490000|2022-02-02 09:34:50|1275.8|1275.6|1275.6|1275.4|1275.8|1275.6|1275.6|1275.4|592
1643794500000|2022-02-02 09:35:00|1275.8|1275.2|1275.2|1274.8|1275.8|1275.2|1275.2|1274.8|1368
1643794510000|2022-02-02 09:35:10|1275.4|1275|1275.2|1274.8|1275.4|1275|1275.2|1274.8|2000
1643794520000|2022-02-02 09:35:20|1275|1274.6|1275.2|1274.8|1275.2|1275|1274.8|1274.6|3224
1643794530000|2022-02-02 09:35:30|1275|1274.6|1275|1274.8|1275|1274.8|1275|1274.6|0
1643794550000|2022-02-02 09:35:50|1274.8|1274.6|1274.8|1274.4|1275|1274.6|1274.6|1274.2|2180
1643794560000|2022-02-02 09:36:00|1274.6|1274.6|1275|1274.6|1275|1274.8|1274.6|1274.6|842
1643794570000|2022-02-02 09:36:10|1274.8|1274.8|1274.8|1274.4|1274.8|1274.8|1274.6|1274.4|0
1643794580000|2022-02-02 09:36:20|1274.6|1274.2|1274|1273.6|1274.6|1274.2|1274|1273.6|3566
1643794590000|2022-02-02 09:36:30|1274.2|1273.8|1274.2|1273.8|1274.2|1273.8|1274|1273.6|1494
1643794600000|2022-02-02 09:36:40|1274.4|1274|1274.8|1274.4|1274.8|1274.4|1274.4|1274|926
1643794610000|2022-02-02 09:36:50||1274.2||1274.4||1274.6||1274.2|0
1643794630000|2022-02-02 09:37:10||1274.2||1274.2||1274.4||1274.2|0
1643794640000|2022-02-02 09:37:20|1275|1274.4|1275|1274.6|1275|1274.6|1275|1274.4|367
1643794650000|2022-02-02 09:37:30|1274.8||1274.8||1274.8||1274.8||0
1643794660000|2022-02-02 09:37:40|1275||1275||1275||1275||5
1643794670000|2022-02-02 09:37:50|1274.8|1274.8|1274.8|1274.4|1274.8|1274.8|1274.6|1274.2|2027
1643794680000|2022-02-02 09:38:00|1274.6|1274.2|1275|1274.6|1275.2|1274.8|1274.4|1274|19804
1643794700000|2022-02-02 09:38:20|1275.2|1274.8|1275|1274.8|1275.4|1275|1275|1274.8|2178
1643794710000|2022-02-02 09:38:30|1274.8|1274.6|1274.8|1274.4|1274.8|1274.6|1274.8|1274.4|1827
1643794720000|2022-02-02 09:38:40|1274.6|1274.2|1274.8|1274.4|1274.8|1274.4|1274.6|1274.2|2000
1643794730000|2022-02-02 09:38:50|1275|1274.6|1275|1274.6|1275.2|1274.8|1274.8|1274.6|1537
1643794740000|2022-02-02 09:39:00|1274.8|1274.8|1274.6|1274.2|1274.8|1274.8|1274.6|1274.2|1259
1643794750000|2022-02-02 09:39:10|1274.4|1274.4|1274.8|1274.6|1274.8|1274.6|1274.4|1274.4|2264
1643794760000|2022-02-02 09:39:20|1275|1274.8|1275|1274.6|1275|1274.8|1275|1274.6|238
1643794770000|2022-02-02 09:39:30|1274.8|1274.8|1275.2|1274.8|1275.2|1274.8|1274.8|1274.6|750
1643794780000|2022-02-02 09:39:40||1275||1274.8||1275||1274.8|0
1643794790000|2022-02-02 09:39:50|1275.4|1275|1275.4|1275.2|1275.6|1275.2|1275.2|1274.8|1632
1643794800000|2022-02-02 09:40:00|1275.6|1275.4|1275.8|1275.4|1275.8|1275.6|1275.4|1275|4273
1643794810000|2022-02-02 09:40:10|1275.6|1275.2|1275.8|1275.4|1275.8|1275.4|1275.6|1275.2|0
1643794820000|2022-02-02 09:40:20|1276|1275.6|1275.6|1275.2|1276|1275.6|1275.4|1275.2|5006
1643794830000|2022-02-02 09:40:30|1275.4|1275|1274.4|1274.2|1275.4|1275|1274.4|1274.2|5253
1643794840000|2022-02-02 09:40:40|1274.2|1274|1274|1273.6|1274.2|1274|1274|1273.6|2680
1643794850000|2022-02-02 09:40:50|1273.8|1273.8|1274.6|1274.2|1274.8|1274.2|1273.8|1273.8|5250
1643794860000|2022-02-02 09:41:00|1274.4|1274|1274.2|1273.8|1274.6|1274|1274|1273.8|0
1643794890000|2022-02-02 09:41:30||1274||1274||1274||1274|98
1643794910000|2022-02-02 09:41:50|1274.4|1274.2|1274.2|1274|1274.8|1274.2|1274.2|1274|1890
1643794920000|2022-02-02 09:42:00|1274|1273.8|1273.6|1273.2|1274.2|1274|1273.4|1273.2|10178
1643794930000|2022-02-02 09:42:10|1273.8|1273.4|1274|1273.6|1274|1273.8|1273.8|1273.4|2490
1643794940000|2022-02-02 09:42:20|1274.2|1273.8|1274.6|1274.2|1274.8|1274.4|1274.2|1273.8|6492
1643794950000|2022-02-02 09:42:30||1274.4||1274.2||1274.4||1274.2|232
1643794960000|2022-02-02 09:42:40||1274.4||1274.4||1274.4||1274.4|500
1643794970000|2022-02-02 09:42:50|1274.8|1274.6|1275|1274.6|1275.4|1275|1274.6|1274.4|9356
1643794980000|2022-02-02 09:43:00|1275.2|1274.8|1275.2|1274.8|1275.2|1274.8|1275|1274.8|0
1643794990000|2022-02-02 09:43:10|1275|1274.6|1275.2|1275|1275.2|1275|1274.8|1274.4|3268
1643795000000|2022-02-02 09:43:20|||||||||76
1643795010000|2022-02-02 09:43:30|1275|1274.8|1274.8|1274.4|1275|1274.8|1274.8|1274.4|1789
1643795020000|2022-02-02 09:43:40|1275|1274.6|1275.6|1275.2|1275.6|1275.2|1275|1274.6|9687
1643795030000|2022-02-02 09:43:50|1275.4|1275|1275.4|1274.8|1275.4|1275|1275.2|1274.8|0
1643795040000|2022-02-02 09:44:00|1275.6|1275|1275.8|1275.4|1276|1275.6|1275.6|1275|779
1643795050000|2022-02-02 09:44:10|1275.6|1275.2|1275.8|1275.2|1275.8|1275.4|1275.4|1275.2|1899
1643795060000|2022-02-02 09:44:20|1275.6|1275.4|1275.4|1275|1276|1275.6|1275.4|1275|4455
1643795070000|2022-02-02 09:44:30|1275.6|1275.2|1276.4|1276|1276.4|1276|1275.6|1275.2|1150
1643795080000|2022-02-02 09:44:40|1276.2|1276.2|1276|1275.6|1276.4|1276.2|1275.8|1275.6|6610
1643795090000|2022-02-02 09:44:50|1276.2|1275.8|1276.2|1276|1276.2|1276|1276|1275.6|0
1643795100000|2022-02-02 09:45:00|1276.4|1276.2|1276.4|1276|1276.4|1276.2|1276.4|1276|197
1643795110000|2022-02-02 09:45:10|1276.2|1276.2|1276.4|1276.2|1276.4|1276.2|1276.2|1276|0
1643795120000|2022-02-02 09:45:20|1276.6|1276.4|1276.8|1276.4|1277|1276.6|1276.6|1276.2|18810
1643795130000|2022-02-02 09:45:30|1276.6|1276.2|1276.8|1276.4|1277|1276.4|1276.4|1276.2|2581
1643795140000|2022-02-02 09:45:40|1276.6|1276.2|1276.4|1276|1276.6|1276.2|1276.2|1276|3328
1643795150000|2022-02-02 09:45:50|1276.2|1275.8|1276.2|1275.8|1276.2|1276|1276|1275.8|1476
1643795160000|2022-02-02 09:46:00|1276||1276.2||1276.2||1276||158
1643795170000|2022-02-02 09:46:10|1276|1275.6|1276|1275.8|1276.2|1275.8|1275.8|1275.6|1473
1643795180000|2022-02-02 09:46:20||1275.6||1275.8||1275.8||1275.6|0
1643795190000|2022-02-02 09:46:30|1276.2|1275.6|1275.8|1275.6|1276.2|1275.8|1275.8|1275.6|963
1643795200000|2022-02-02 09:46:40|1276|1275.8|1276.2|1275.8|1276.2|1275.8|1276|1275.6|850
1643795210000|2022-02-02 09:46:50|1276|1276|1276.2|1275.8|1276.2|1276|1276|1275.6|2864
1643795220000|2022-02-02 09:47:00|1276.4|1276|1277.2|1276.8|1277.2|1277|1276.4|1276|36482
1643795230000|2022-02-02 09:47:10|1277.4|1277|1277.2|1277|1277.4|1277|1277.2|1276.8|1300
1643795240000|2022-02-02 09:47:20|1277.4|1277.2|1278.2|1277.8|1278.4|1278|1277.4|1277.2|4299
1643795250000|2022-02-02 09:47:30|1278|1277.6|1277.4|1277|1278.2|1277.6|1277.4|1277|1428
1643795260000|2022-02-02 09:47:40|1277.6|1277.2|1277.2|1277|1277.6|1277.2|1277.2|1277|1400
1643795270000|2022-02-02 09:47:50|1277|1276.8|1277|1276.4|1277.2|1277|1276.8|1276.4|1635
1643795280000|2022-02-02 09:48:00|1276.8|1276.6|1277|1276.6|1277|1276.8|1276.8|1276.6|1866
1643795290000|2022-02-02 09:48:10|1277.2|1276.8|1277.2|1276.8|1277.4|1277|1277|1276.6|0
1643795300000|2022-02-02 09:48:20|1277.4|1277|1277.4|1276.8|1277.6|1277.2|1277.2|1276.8|2490
1643795310000|2022-02-02 09:48:30|1277.2|1277|1277.8|1277.6|1278.2|1277.8|1277.2|1277|10483
1643795320000|2022-02-02 09:48:40|1278|1277.4|1277.6|1277.4|1278|1277.4|1277.6|1277.4|3
1643795330000|2022-02-02 09:48:50|1277.8|1277.2|1277.8|1277.4|1277.8|1277.4|1277.4|1277.2|2997
1643795340000|2022-02-02 09:49:00|1278|1277.6|1278|1277.4|1278.2|1277.6|1277.8|1277.4|2018
1643795350000|2022-02-02 09:49:10|1278.2|1277.6|1278.6|1278.2|1278.6|1278.2|1278.2|1277.6|7144
1643795360000|2022-02-02 09:49:20|1278.4|1278|1279|1278.6|1279|1278.6|1278.4|1278|6565
1643795370000|2022-02-02 09:49:30|1279.2|1278.8|1279.2|1278.8|1279.2|1279|1278.8|1278.4|13088
1643795380000|2022-02-02 09:49:40|1279.4|1279|1279|1278.6|1279.4|1279|1278.6|1278.4|7894
1643795390000|2022-02-02 09:49:50|1278.8|1278.4|1279.2|1278.8|1279.2|1278.8|1278.8|1278.4|0
1643795400000|2022-02-02 09:50:00|1279|1278.6|1279.2|1278.8|1279.2|1278.8|1279|1278.6|20
1643795410000|2022-02-02 09:50:10|1279.4|1279|1279.4|1278.8|1279.6|1279.2|1279.2|1278.8|0
1643795420000|2022-02-02 09:50:20|1279.2|1279|1278.8|1278.4|1279.4|1279|1278.6|1278.4|2353
1643795430000|2022-02-02 09:50:30|1279|1278.6|1278.8|1278.4|1279|1278.6|1278.8|1278.4|0
1643795440000|2022-02-02 09:50:40|1279|1278.6|1278.6|1278.2|1279|1278.6|1278.4|1278|4940
1643795450000|2022-02-02 09:50:50|1278.8||1278.6||1278.8||1278.4||0
1643795460000|2022-02-02 09:51:00|1278.4|1278|1278.4|1278|1278.6|1278.2|1278.4|1278|0
1643795470000|2022-02-02 09:51:10|1278.2|1278.2|1278.6|1278.2|1278.6|1278.2|1278.2|1278|1778
1643795480000|2022-02-02 09:51:20|1278.8|1278.4|1278.8|1278.6|1279|1278.6|1278.8|1278.4|798
1643795490000|2022-02-02 09:51:30|1279|1278.4|1278.4|1278.2|1279|1278.4|1278.4|1278.2|4061
1643795500000|2022-02-02 09:51:40|1278.6||1278.6||1278.6||1278.6||0
1643795510000|2022-02-02 09:51:50|1278.4|1278|1278.6|1278.2|1278.8|1278.4|1278.2|1277.8|2005
1643795520000|2022-02-02 09:52:00|1278.8|1278.4|1279.2|1279|1279.2|1279|1278.4|1277.6|56947
1643795530000|2022-02-02 09:52:10|1279|1278.8|1279.2|1278.8|1279.2|1279|1279|1278.6|1656
1643795540000|2022-02-02 09:52:20|1279.4|1279|1279.4|1279|1279.8|1279.6|1279.4|1279|12994
1643795550000|2022-02-02 09:52:30|1279.2|1278.8|1278.8|1278.4|1279.4|1278.8|1278.6|1278.4|3925
1643795560000|2022-02-02 09:52:40|1278.6|1278.6|1278.8|1278.4|1278.8|1278.6|1278.6|1278.4|1967
1643795570000|2022-02-02 09:52:50|1278.6||1278.6||1278.8||1278.6||787
1643795580000|2022-02-02 09:53:00|1278.4|1278.2|1278.4|1278.2|1278.4|1278.2|1278.4|1278.2|29
1643795590000|2022-02-02 09:53:10|1278.6|1278.4|1278.6|1278.2|1278.6|1278.4|1278.6|1278.2|229
1643795610000|2022-02-02 09:53:30|1278.4|1278|1278.2|1278|1278.4|1278|1278.2|1278|0
1643795620000|2022-02-02 09:53:40|1278|1277.8|1278.2|1277.8|1278.2|1278|1278|1277.6|1514
1643795630000|2022-02-02 09:53:50|1278|1277.6|1277.8|1277.4|1278.2|1277.6|1277.8|1277.4|3
1643795640000|2022-02-02 09:54:00|1278|1277.6|1278|1277.8|1278|1277.8|1277.8|1277.4|2
1643795650000|2022-02-02 09:54:10|1278.2|1278|1278.6|1278.2|1278.6|1278.2|1278.2|1278|1020
1643795660000|2022-02-02 09:54:20|1278.4|1278.4|1278.6|1278.4|1278.8|1278.4|1278.4|1278.4|0
1643795670000|2022-02-02 09:54:30|1278.8|1278.2|1278.4|1278|1278.8|1278.2|1278.4|1278|1257
1643795680000|2022-02-02 09:54:40|1278.2|1277.8|1278.6|1278|1278.6|1278.2|1278.2|1277.8|0
1643795690000|2022-02-02 09:54:50|1278.4|1278.2|1278.8|1278.4|1278.8|1278.4|1278.4|1278|0
1643795700000|2022-02-02 09:55:00|1279|1278.6|1279|1278.6|1279|1278.6|1278.6|1278.4|900
1643795710000|2022-02-02 09:55:10|1279.2|1278.4|1279.4|1279.2|1279.4|1279.2|1279|1278.4|5971
1643795720000|2022-02-02 09:55:20|1279.2|1279|1279.4|1279|1279.4|1279|1279.2|1278.8|3091
1643795730000|2022-02-02 09:55:30|1279.2|1278.8|1279|1278.8|1279.2|1278.8|1278.8|1278.6|3143
1643795740000|2022-02-02 09:55:40||1278.6||1278.8||1278.8||1278.6|0
1643795750000|2022-02-02 09:55:50|1278.8|1278.6|1278.8|1278.6|1278.8|1278.6|1278.8|1278.6|0
1643795760000|2022-02-02 09:56:00|1278.6|1278.4|1278.8|1278.6|1279|1278.8|1278.6|1278.4|1021
1643795770000|2022-02-02 09:56:10|1279|1278.8|1279|1278.6|1279|1278.8|1279|1278.6|344
1643795780000|2022-02-02 09:56:20|1278.8|1278.4|1278.6|1278.4|1278.8|1278.4|1278.6|1278.4|0
1643795790000|2022-02-02 09:56:30|1278.8||1278.8||1278.8||1278.6||4000
1643795800000|2022-02-02 09:56:40|1279|1278.6|1278.8|1278.4|1279|1278.6|1278.6|1278.4|546
1643795810000|2022-02-02 09:56:50|1279|1278.6|1279|1278.6|1279.2|1278.8|1278.8|1278.6|663
1643795820000|2022-02-02 09:57:00|1279.2|1278.8|1278.8|1278.6|1279.2|1278.8|1278.8|1278.4|1281
1643795830000|2022-02-02 09:57:10|1278.6|1278.2|1279|1278.8|1279.2|1279|1278.6|1278.2|11755
1643795840000|2022-02-02 09:57:20|1279.2|1278.6|1278.8|1278.6|1279.2|1278.6|1278.8|1278.6|2067
1643795850000|2022-02-02 09:57:30|1279|1278.4|1279|1278.6|1279|1278.6|1278.8|1278.4|1848
1643795860000|2022-02-02 09:57:40|1279.2|1278.8|1279|1278.6|1279.2|1278.8|1279|1278.6|0
1643795870000|2022-02-02 09:57:50|1278.8|1278.4|1278.8|1278.4|1279|1278.4|1278.6|1278.2|1947
1643795880000|2022-02-02 09:58:00|1279|1278.6|1279.4|1279|1279.4|1279|1279|1278.4|1135
1643795890000|2022-02-02 09:58:10|1279.2|1278.8|1279.4|1279|1279.6|1279|1279|1278.6|0
1643795900000|2022-02-02 09:58:20|1279.6|1279.2|1279.6|1279.2|1279.6|1279.2|1279.6|1279.2|759
1643795910000|2022-02-02 09:58:30|1279.8|1279.4|1281.2|1281|1281.4|1281|1279.8|1279.4|126133
1643795920000|2022-02-02 09:58:40|1281.4|1280.8|1281|1280.6|1281.4|1280.8|1280.8|1280.6|5060
1643795930000|2022-02-02 09:58:50|1281.2|1280.8|1280.8|1280.4|1281.4|1281|1280.6|1280.4|19453
1643795940000|2022-02-02 09:59:00|1280.6|1280.6|1281|1280.6|1281|1280.6|1280.6|1280.4|1654
1643795950000|2022-02-02 09:59:10|1281.2|1280.8|1281|1280.6|1281.2|1280.8|1281|1280.6|2418
1643795960000|2022-02-02 09:59:20|1281.2|1280.8|1281.2|1280.8|1281.2|1280.8|1281|1280.6|0
1643795970000|2022-02-02 09:59:30|1281|1280.6|1281|1280.6|1281|1280.8|1280.6|1280.4|1404
1643795980000|2022-02-02 09:59:40|1280.8|1280.8|1280.8|1280.4|1281|1280.8|1280.8|1280.4|2138
1643795990000|2022-02-02 09:59:50|1280.6||1280.8||1280.8||1280.6||0
1643796000000|2022-02-02 10:00:00|1280.6|1280.2|1280.8|1280.6|1281.2|1280.6|1280.2|1279.8|13516
1643796010000|2022-02-02 10:00:10|1280.6|1280.4|1281.4|1281|1281.6|1281.2|1280.6|1280.2|14664
1643796020000|2022-02-02 10:00:20|1281.2|1280.8|1281|1280.6|1281.4|1281|1280.8|1280.6|2017
1643796030000|2022-02-02 10:00:30|1281.2|1280.8|1281.4|1281.2|1281.6|1281.2|1280.6|1280.4|16283
1643796040000|2022-02-02 10:00:40|1281.6|1281|1281|1280.6|1281.6|1281|1280.8|1280.6|7789
1643796050000|2022-02-02 10:00:50|1280.8|1280.4|1280.6|1280.2|1281|1280.6|1280.2|1280|1937
1643796060000|2022-02-02 10:01:00|1280.4|1280|1280.4|1280|1280.6|1280.2|1280.2|1280|377
1643796070000|2022-02-02 10:01:10|1280.2|1279.8|1280.2|1279.8|1280.4|1279.8|1280|1279.6|4041
1643796080000|2022-02-02 10:01:20|1280.4|1279.6|1280.4|1280|1280.4|1280|1279.8|1279.6|9620
1643796090000|2022-02-02 10:01:30|1280.6|1280.2|1280.8|1280.2|1280.8|1280.4|1280.4|1280|500
1643796100000|2022-02-02 10:01:40|1281|1280.4|1281|1280.4|1281|1280.4|1281|1280.4|0
1643796110000|2022-02-02 10:01:50|1280.8|1280.2|1280.4|1280|1280.8|1280.2|1280.4|1280|2869
1643796120000|2022-02-02 10:02:00|1280.6|1280.2|1280.2|1280|1280.8|1280.4|1280|1279.8|1589
1643796130000|2022-02-02 10:02:10|1280.4|1280.2|1280.6|1280.2|1281|1280.6|1280.4|1280|3485
1643796140000|2022-02-02 10:02:20|1280.8|1280.4|1281|1280.6|1281.2|1280.6|1280.8|1280.2|0
1643796150000|2022-02-02 10:02:30|1281.2|1280.8|1281|1280.6|1281.2|1280.8|1280.6|1280.2|10232
1643796160000|2022-02-02 10:02:40|1280.8|1280.4|1280.8|1280.6|1281|1280.8|1280.8|1280.2|3868
1643796170000|2022-02-02 10:02:50|1281|1280.8|1281.4|1280.8|1281.6|1281.2|1281|1280.8|1547
1643796180000|2022-02-02 10:03:00|1281.6|1281|1281|1280.6|1281.6|1281|1281|1280.6|280
1643796190000|2022-02-02 10:03:10|1280.6|1280.4|1281|1280.6|1281|1280.8|1280.6|1280.4|5546
1643796200000|2022-02-02 10:03:20|1280.8|1280.4|1281.4|1281.2|1281.4|1281.2|1280.8|1280.4|520
1643796220000|2022-02-02 10:03:40|1281.6|1281.4|1282.2|1281.8|1282.4|1282|1281.6|1281.4|16125
1643796230000|2022-02-02 10:03:50|1282|1281.6|1281.8|1281.4|1282.2|1281.8|1281.6|1281.2|3060
1643796240000|2022-02-02 10:04:00|1282|1281.6|1282|1281.6|1282|1281.6|1281.8|1281.6|1450
1643796250000|2022-02-02 10:04:10|1281.8|1281.4|1281.4|1281.2|1281.8|1281.6|1281.4|1281.2|1466
1643796260000|2022-02-02 10:04:20|1281.2|1281|1281.2|1280.8|1281.4|1281.2|1281.2|1280.8|1322
1643796270000|2022-02-02 10:04:30|1281.4|1281|1281.4|1281|1281.8|1281.4|1281.2|1280.8|7049
1643796280000|2022-02-02 10:04:40|1281.6|1281.2|1281.2|1281|1281.6|1281.2|1281.2|1281|1904
1643796290000|2022-02-02 10:04:50|1281|1280.8|1280.8|1280.4|1281.2|1280.8|1280.6|1280.4|1815
1643796300000|2022-02-02 10:05:00|1281|1280.6|1281.2|1281|1281.4|1281|1281|1280.4|0
1643796310000|2022-02-02 10:05:10|1281.4|1280.8|1281.2|1281|1281.4|1281|1281.2|1280.8|9
1643796320000|2022-02-02 10:05:20|1281|1280.8|1281|1280.6|1281|1280.8|1280.8|1280.6|358
1643796330000|2022-02-02 10:05:30|1280.8|1280.8|1281|1280.6|1281|1280.8|1280.8|1280.4|3993
1643796340000|2022-02-02 10:05:40|1280.8|1280.8|1281|1280.6|1281.2|1280.8|1280.6|1280.4|7313
1643796350000|2022-02-02 10:05:50|1281.6|1280.8|1282.4|1282|1282.4|1282.2|1281.6|1280.6|33894
1643796360000|2022-02-02 10:06:00|1282.2|1281.8|1281.2|1280.8|1282.2|1281.8|1280.8|1280.4|8922
1643796370000|2022-02-02 10:06:10|1281|1280.6|1279.4|1279|1281|1280.6|1279.2|1278.8|4427
1643796380000|2022-02-02 10:06:20|1279.6|1279.2|1279|1278.6|1279.6|1279.2|1278.8|1278.4|0
1643796390000|2022-02-02 10:06:30|1279.2|1278.8|1279.4|1279|1279.6|1279.2|1279|1278.8|3870
1643796400000|2022-02-02 10:06:40|1279.6|1279.2|1279.4|1279.2|1279.6|1279.2|1279.4|1279|0
1643796410000|2022-02-02 10:06:50|1279.2|1279|1280.4|1280|1280.6|1280.2|1279.2|1279|16486
1643796420000|2022-02-02 10:07:00|1280.6|1280.2|1280.6|1280|1280.6|1280.2|1280.6|1280|1059
1643796430000|2022-02-02 10:07:10|1280.4|1280.2|1280.4|1280.2|1280.6|1280.2|1280.2|1280|1308
1643796440000|2022-02-02 10:07:20|1280.2|1280|1279.6|1279.4|1280.4|1280|1279.4|1279.2|23826
1643796450000|2022-02-02 10:07:30|1279.8|1279.6|1280.6|1280.2|1280.8|1280.6|1279.8|1279.6|6964
1643796460000|2022-02-02 10:07:40|1280.4|1280|1280.6|1280.4|1280.6|1280.4|1280.4|1280|0
1643796470000|2022-02-02 10:07:50|1280.8|1280.6|1281|1280.8|1281.2|1281|1280.8|1280.6|4221
1643796480000|2022-02-02 10:08:00|1280.8|1280.6|1280|1279.6|1280.8|1280.6|1280|1279.6|5743
1643796490000|2022-02-02 10:08:10|1279.8|1279.4|1279.8|1279.4|1280|1279.4|1279.6|1279.4|1088
1643796500000|2022-02-02 10:08:20|1279.4|1279.2|1279.8|1279.4|1279.8|1279.6|1279.4|1279.2|6500
1643796510000|2022-02-02 10:08:30|1279.6|1279.6|1279.6|1279.4|1279.8|1279.6|1279.4|1279.2|2289
1643796520000|2022-02-02 10:08:40|1279.4|1279.2|1279.4|1279|1279.4|1279.4|1278.8|1278.4|15314
1643796530000|2022-02-02 10:08:50|1279.2|1278.8|1278.6|1278.2|1279.2|1278.8|1278.4|1278.2|3486
1643796540000|2022-02-02 10:09:00|1278.4|1278.4|1278.8|1278.4|1279|1278.6|1278.4|1278.2|4973
1643796550000|2022-02-02 10:09:10|1278.6|1278.2|1278.8|1278.4|1279.2|1278.8|1278.6|1278.2|221
1643796560000|2022-02-02 10:09:20|1278.6|1278.6|1278.8|1278.4|1278.8|1278.6|1278.6|1278.4|0
1643796570000|2022-02-02 10:09:30|1279|1278.6|1278.8|1278.4|1279|1278.6|1278.8|1278.4|1827
1643796580000|2022-02-02 10:09:40|1279|1278.6|1278.6|1278.2|1279|1278.6|1278.6|1278.2|1531
1643796590000|2022-02-02 10:09:50|1278.4|1278|1278.4|1278|1278.6|1278.2|1278.2|1277.8|4304
1643796600000|2022-02-02 10:10:00|1278.2|1277.8|1278|1277.6|1278.4|1278|1277.8|1277.6|1043
1643796610000|2022-02-02 10:10:10|1277.8|1277.8|1278.2|1277.8|1278.2|1278|1277.8|1277.6|912
1643796620000|2022-02-02 10:10:20|1278.4|1278|1278|1277.8|1278.8|1278.4|1278|1277.6|3403
1643796630000|2022-02-02 10:10:30|1278.2|1278|1278.4|1278|1278.4|1278|1278.2|1278|0
1643796640000|2022-02-02 10:10:40|1278.6|1278.2|1279.2|1278.6|1279.4|1279|1278.6|1278.2|813
1643796650000|2022-02-02 10:10:50|1279|1278.2|1278.6|1278|1279|1278.2|1278.4|1277.8|7939
1643796660000|2022-02-02 10:11:00|1278.8|1278.2|1278.2|1278|1279.2|1278.8|1278|1277.8|15580
1643796670000|2022-02-02 10:11:10|1278.4|1278.2|1279.6|1279.2|1279.6|1279.2|1278.4|1278.2|7801
1643796680000|2022-02-02 10:11:20|1279.4|1279.4|1279.8|1279.6|1279.8|1279.6|1279.4|1279|843
1643796690000|2022-02-02 10:11:30|1280|1279.4|1280|1279.6|1280|1279.6|1279.8|1279.2|1176
1643796700000|2022-02-02 10:11:40|1279.8|1279.4|1280|1279.6|1280|1279.6|1279.8|1279.4|200
1643796710000|2022-02-02 10:11:50|1279.8|1279.4|1279.8|1279.4|1280|1279.6|1279.6|1279.2|2250
1643796720000|2022-02-02 10:12:00|1279.6|1279.2|1279.8|1279.4|1280|1279.4|1279.6|1279.2|1000
1643796730000|2022-02-02 10:12:10|1280|1279.6|1280|1279.6|1280|1279.8|1279.8|1279.4|1169
1643796740000|2022-02-02 10:12:20|1280.2|1279.8|1280.2|1280|1280.4|1280|1280.2|1279.6|700
1643796750000|2022-02-02 10:12:30|1280|1279.8|1280|1279.6|1280.2|1280|1279.8|1279.6|13017
1643796760000|2022-02-02 10:12:40|1279.8|1279.4|1279.6|1279.2|1279.8|1279.6|1279.4|1279.2|3381
1643796770000|2022-02-02 10:12:50|1279.8|1279.4|1280.2|1280|1280.2|1280|1279.8|1279.2|20500
1643796780000|2022-02-02 10:13:00|1280|1279.8|1280|1279.6|1280.2|1280|1279.8|1279.4|3222
1643796790000|2022-02-02 10:13:10|1279.8|1279.8|1280|1279.6|1280|1279.8|1279.4|1279|25207
1643796800000|2022-02-02 10:13:20|1279.8|1279.4|1279.8|1279.4|1280|1279.6|1279.8|1279.4|1172
1643796810000|2022-02-02 10:13:30|1280|1279.6|1280|1279.6|1280|1279.8|1280|1279.4|1882
1643796820000|2022-02-02 10:13:40|1279.8|1279.8|1279.8|1279.4|1280|1279.8|1279.8|1279.4|1594
1643796830000|2022-02-02 10:13:50|1280|1279.6|1280|1279.4|1280|1279.6|1279.8|1279.4|499
1643796840000|2022-02-02 10:14:00|1279.8|1279.6|1280|1279.4|1280|1279.6|1279.6|1279.4|559
1643796850000|2022-02-02 10:14:10||1279.6||1279.8||1279.8||1279.4|450
1643796860000|2022-02-02 10:14:20|1279.8|1279.6|1279.6|1279.4|1280|1279.6|1279.6|1279.4|3349
1643796870000|2022-02-02 10:14:30|1279.4|1279.2|1279.4|1279.2|1279.6|1279.2|1279.4|1279|1495
1643796880000|2022-02-02 10:14:40|1279.2|1279|1280|1279.6|1280|1279.6|1279.2|1278.8|1653
1643796890000|2022-02-02 10:14:50||1279.8||1279.8||1279.8||1279.6|952
1643796900000|2022-02-02 10:15:00|1279.8|1279.6|1279.8|1279.6|1280.4|1280|1279.8|1279.6|4445
1643796910000|2022-02-02 10:15:10|1280|1279.4|1279.6|1279.2|1280|1279.4|1279.6|1279.2|1125
1643796920000|2022-02-02 10:15:20|1279.4|1279.4|1279.8|1279.6|1280|1279.6|1279.4|1279.4|0
1643796930000|2022-02-02 10:15:30|1280|1279.4|1280.2|1280|1280.2|1280|1280|1279.4|2875
1643796940000|2022-02-02 10:15:40|1280.4|1280.2|1280.2|1279.8|1280.4|1280.2|1280.2|1279.8|1957
1643796950000|2022-02-02 10:15:50|1280.4|1280|1280|1279.6|1280.4|1280|1280|1279.6|1103
1643796960000|2022-02-02 10:16:00|1279.8|1279.4|1279.6|1279.2|1280|1279.8|1279.4|1279.2|3971
1643796970000|2022-02-02 10:16:10|1279.8|1279.4|1280|1279.6|1280.2|1280|1279.8|1279.4|4371
1643796980000|2022-02-02 10:16:20|1280.2|1279.8|1280.2|1279.8|1280.2|1280|1279.8|1279.6|1744
1643796990000|2022-02-02 10:16:30|1280|1279.6|1280.2|1280|1280.4|1280|1280|1279.6|0
1643797000000|2022-02-02 10:16:40|1280|1279.8|1280.4|1280|1280.4|1280|1279.8|1279.6|10226
1643797010000|2022-02-02 10:16:50|1280.6|1280.2|1280.6|1280.2|1280.8|1280.4|1280.4|1280.2|9418
1643797020000|2022-02-02 10:17:00|1280.8|1280.4|1280.6|1280.2|1280.8|1280.4|1280.4|1280.2|2727
1643797030000|2022-02-02 10:17:10|1280.4|1280|1280.2|1279.8|1280.6|1280.2|1280.2|1279.8|1728
1643797040000|2022-02-02 10:17:20|1280.4|1280|1280|1279.6|1280.4|1280|1279.8|1279.6|4426
1643797050000|2022-02-02 10:17:30|1280.2|1279.8|1280.2|1280|1280.4|1280|1279.8|1279.6|6340
1643797060000|2022-02-02 10:17:40|1280.4|1280.2|1281|1280.4|1281|1280.6|1280.4|1280.2|3058
1643797070000|2022-02-02 10:17:50|1280.8|1280.6|1281.4|1281.2|1281.8|1281.6|1280.8|1280.6|20427
1643797080000|2022-02-02 10:18:00|1281.6|1281|1281.8|1281.6|1282|1281.6|1281.4|1281|1400
1643797090000|2022-02-02 10:18:10|1282|1281.8|1282.8|1282.4|1282.8|1282.6|1281.8|1281.6|16753
1643797100000|2022-02-02 10:18:20|1282.6|1282.2|1282.4|1282|1282.8|1282.2|1282.2|1281.8|2988
1643797110000|2022-02-02 10:18:30|1282.2|1282.2|1283.2|1282.8|1283.4|1283|1282.2|1282.2|10256
1643797120000|2022-02-02 10:18:40|1283.4|1283|1283.2|1282.8|1283.6|1283.2|1282.6|1282.4|13203
1643797130000|2022-02-02 10:18:50|1283|1282.6|1283|1282.6|1283.2|1282.8|1282.8|1282.4|4550
1643797140000|2022-02-02 10:19:00|1282.8|1282.4|1283|1282.6|1283|1282.6|1282.8|1282.4|0
1643797150000|2022-02-02 10:19:10|1283.2|1282.8|1283.8|1283.6|1284|1283.6|1283.2|1282.6|9875
1643797160000|2022-02-02 10:19:20|1284|1283.8|1284.4|1284|1284.6|1284.2|1284|1283.8|11928
1643797170000|2022-02-02 10:19:30|1284.6|1284.2|1284.4|1284|1284.6|1284.2|1284.4|1284|400
1643797180000|2022-02-02 10:19:40|1284.2|1283.8|1284.2|1283.6|1284.4|1284|1284|1283.6|6355
1643797190000|2022-02-02 10:19:50|1284|1283.4|1284|1283.4|1284|1283.8|1283.6|1283.4|1410
1643797200000|2022-02-02 10:20:00|1283.8|1283.2|1283.4|1283|1283.8|1283.2|1283.2|1283|1927
1643797210000|2022-02-02 10:20:10|1283.2|1283.2|1282.6|1282.4|1283.4|1283.2|1282.4|1282|3806
1643797220000|2022-02-02 10:20:20|1282.8|1282.6|1283.8|1283.6|1284|1283.6|1282.8|1282.6|17586
1643797230000|2022-02-02 10:20:30|1284|1283.8|1283.6|1283.2|1284.2|1283.8|1283.4|1283|3012
1643797240000|2022-02-02 10:20:40|1283.4|1283|1284|1283.4|1284|1283.6|1283.4|1283|860
1643797250000|2022-02-02 10:20:50|1284.6|1283.6|1284.4|1284|1284.8|1284.6|1284|1283.6|30928
1643797260000|2022-02-02 10:21:00|1284.2|1283.8|1284|1283.6|1284.4|1283.8|1283.8|1283.6|822
1643797270000|2022-02-02 10:21:10|1283.8|1283.4|1284.2|1283.8|1284.4|1283.8|1283.6|1283.4|5424
1643797280000|2022-02-02 10:21:20|1284.4|1284|1284.4|1284|1284.4|1284|1284.4|1284|0
1643797290000|2022-02-02 10:21:30|1284.6|1284.2|1284.4|1284|1284.6|1284.2|1284.4|1284|5598
1643797300000|2022-02-02 10:21:40|1284.2|1283.8|1284|1283.6|1284.2|1283.8|1284|1283.4|1073
1643797310000|2022-02-02 10:21:50|1283.8|1283.8|1283.8|1283.4|1284|1283.8|1283.8|1283.4|738
1643797320000|2022-02-02 10:22:00|1283.6|1283.2|1283.4|1282.8|1283.6|1283.2|1283.2|1282.8|1544
1643797330000|2022-02-02 10:22:10|1283.2|1282.6|1283.4|1283|1283.4|1283|1282.8|1282.4|1546
1643797340000|2022-02-02 10:22:20|1283.6|1283.2|1283.6|1283.2|1283.8|1283.4|1283.2|1282.8|1070
1643797350000|2022-02-02 10:22:30|1283.8|1283.4|1284.2|1283.8|1284.2|1284|1283.6|1283.2|800
1643797360000|2022-02-02 10:22:40|1284|1283.6|1283.8|1283.2|1284.2|1283.8|1283.6|1283.2|11850
1643797370000|2022-02-02 10:22:50|1283.4|1283.4|1283.8|1283.2|1284|1283.6|1283.4|1283|22738
1643797380000|2022-02-02 10:23:00|1283.6|1283.4|1283.4|1282.8|1283.8|1283.4|1283.2|1282.8|1264
1643797390000|2022-02-02 10:23:10|1283.2|1283|1283.2|1282.6|1283.4|1283|1283|1282.6|200
1643797400000|2022-02-02 10:23:20|1283.4|1282.8|1283.2|1282.6|1283.4|1283|1283|1282.6|80
1643797410000|2022-02-02 10:23:30|1283|1282.8|1283.2|1283|1283.8|1283.4|1283|1282.8|4313
1643797420000|2022-02-02 10:23:40|1283.4|1283.2|1283.8|1283.4|1283.8|1283.4|1283.2|1283|730
1643797430000|2022-02-02 10:23:50|1284|1283.6|1284|1283.6|1284.2|1283.8|1283.8|1283.4|5693
1643797440000|2022-02-02 10:24:00|1284.2|1283.8|1284|1283.4|1284.2|1283.8|1283.8|1283.4|200
1643797450000|2022-02-02 10:24:10|1283.8|1283.6|1283.8|1283.4|1284|1283.6|1283.6|1283.4|0
1643797460000|2022-02-02 10:24:20|1283.6|1283.2|1283.2|1282.8|1283.6|1283.2|1283.2|1282.8|2824
1643797470000|2022-02-02 10:24:30|1283.4|1283|1283.6|1283|1283.6|1283|1283.2|1282.8|693
1643797480000|2022-02-02 10:24:40|1283.4|1283.2|1283.4|1283.2|1283.6|1283.2|1283.4|1283|1524
1643797490000|2022-02-02 10:24:50|1283.6|1283.4|1284|1283.6|1284.2|1284|1283.6|1283.4|4362
1643797500000|2022-02-02 10:25:00|1284.2|1283.8|1284|1283.6|1284.4|1283.8|1283.8|1283.4|4615
1643797520000|2022-02-02 10:25:20|1284.2|1283.8|1284.2|1284|1284.4|1284|1284|1283.6|0
1643797530000|2022-02-02 10:25:30|1284.4||1284.4||1284.4||1284.4||0
1643797540000|2022-02-02 10:25:40|1284.2|1283.8|1284.4|1283.8|1284.6|1284.2|1284|1283.8|2432
1643797550000|2022-02-02 10:25:50|1284.2|1283.6|1284|1283.6|1284.2|1283.6|1284|1283.6|1210
1643797560000|2022-02-02 10:26:00|1284.2|1283.8|1284.4|1284|1284.4|1284|1284|1283.6|2326
1643797570000|2022-02-02 10:26:10|1284.6|1284.2|1284.8|1284.4|1284.8|1284.4|1284.4|1284|924
1643797580000|2022-02-02 10:26:20|1285|1284.6|1285|1284.8|1285|1284.8|1285|1284.6|1227
1643797600000|2022-02-02 10:26:40|1285.2|1285|1285.8|1285.4|1285.8|1285.6|1285.2|1285|38869
1643797610000|2022-02-02 10:26:50|1285.6|1285.2|1285.4|1285|1285.6|1285.2|1285|1284.6|2535
1643797620000|2022-02-02 10:27:00|1285.6|1285.2|1285.4|1285|1285.6|1285.2|1285.2|1285|0
1643797630000|2022-02-02 10:27:10|1285.6|1285.2|1285.6|1285.2|1285.8|1285.4|1285.4|1285.2|0
1643797640000|2022-02-02 10:27:20|1285.4|1285.4|1285.4|1285|1285.6|1285.4|1285.4|1285|1933
1643797650000|2022-02-02 10:27:30|1285.2|1284.8|1285|1284.6|1285.2|1284.8|1285|1284.6|1502
1643797660000|2022-02-02 10:27:40|1284.8|1284.4|1285|1284.6|1285|1284.6|1284.6|1284.4|1501
1643797670000|2022-02-02 10:27:50|1284.8||1284.8||1284.8||1284.8||0
1643797690000|2022-02-02 10:28:10|1284.6|1284.4|1284.6|1284.2|1284.8|1284.6|1284.4|1284.2|3636
1643797700000|2022-02-02 10:28:20|1284.8|1284.4|1284.6|1284.2|1284.8|1284.4|1284.4|1284.2|863
1643797710000|2022-02-02 10:28:30|1284.8|1284.4|1285|1284.6|1285|1284.8|1284.6|1284.2|0
1643797720000|2022-02-02 10:28:40|1285.2|1284.8|1285.8|1285.4|1286|1285.6|1285|1284.8|2320
1643797730000|2022-02-02 10:28:50|1286|1285.6|1286.2|1285.8|1286.2|1286|1285.8|1285.6|6100
1643797740000|2022-02-02 10:29:00|1286|1285.6|1285.4|1285|1286|1285.6|1285.2|1284.8|5311
1643797750000|2022-02-02 10:29:10|1285.2|1284.8|1285|1284.6|1285.2|1285|1284.8|1284.6|3096
1643797760000|2022-02-02 10:29:20|1284.8|1284.8|1285.4|1285|1285.6|1285.2|1284.6|1284.4|10763
1643797770000|2022-02-02 10:29:30|1285.2|1285.2|1285.4|1285.2|1285.6|1285.2|1285.2|1285|1589
1643797780000|2022-02-02 10:29:40|1285.6|1285.4|1285.6|1285.4|1285.8|1285.4|1285.4|1285.2|613
1643797790000|2022-02-02 10:29:50|1285.8|1285.6|1286.2|1286|1286.2|1286|1285.8|1285.4|8
1643797800000|2022-02-02 10:30:00|1286.4|1286.2|1286.4|1286|1286.6|1286.2|1286.2|1285.8|2000
1643797810000|2022-02-02 10:30:10|1286.6|1286.2|1286.2|1285.8|1286.6|1286.2|1286|1285.8|982
1643797820000|2022-02-02 10:30:20|1286|1285.6|1286.2|1285.8|1286.2|1285.8|1285.8|1285.4|3398
1643797830000|2022-02-02 10:30:30|1286|1285.6|1285.8|1285.4|1286|1285.6|1285.4|1285.2|6882
1643797840000|2022-02-02 10:30:40|1285.6|1285.2|1285.8|1285.4|1285.8|1285.4|1285.6|1285.2|0
1643797850000|2022-02-02 10:30:50|1286|1285.2|1287|1286.6|1287|1286.6|1286|1285.2|3941
1643797860000|2022-02-02 10:31:00|1287.2|1286.8|1287|1286.8|1287.6|1287|1287|1286.6|8824
1643797870000|2022-02-02 10:31:10|1287.2|1286.6|1286.6|1286.2|1287.2|1286.6|1286.2|1286|6726
1643797880000|2022-02-02 10:31:20|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|0
1643797890000|2022-02-02 10:31:30|1287|1286.6|1287.6|1287.2|1287.6|1287.2|1287|1286.6|8743
1643797900000|2022-02-02 10:31:40|1287.8|1287.6|1287.6|1287.2|1287.8|1287.6|1287.6|1287.2|500
1643797910000|2022-02-02 10:31:50|1287.8|1287.4|1287.8|1287.4|1288|1287.6|1287.8|1287.2|101
1643797920000|2022-02-02 10:32:00|1287.4|1287.2|1287.6|1287.2|1287.8|1287.4|1287.2|1287|3957
1643797930000|2022-02-02 10:32:10|1287.4|1287|1287.2|1286.8|1287.6|1287.2|1287.2|1286.8|6478
1643797940000|2022-02-02 10:32:20|1287|1287|1287.2|1286.8|1287.2|1287|1287|1286.8|1471
1643797950000|2022-02-02 10:32:30|1287|1286.6|1287|1286.8|1287|1286.8|1286.8|1286.4|2904
1643797960000|2022-02-02 10:32:40|1286.8|1286.6|1286.4|1286|1286.8|1286.6|1286|1285.6|2685
1643797970000|2022-02-02 10:32:50|1286.6||1286.4||1286.6||1286.4||0
1643797980000|2022-02-02 10:33:00|1286.6|1286.2|1286.6|1286|1286.8|1286.4|1286.4|1286|1889
1643797990000|2022-02-02 10:33:10|1286.4|1285.8|1286.2|1285.8|1286.4|1286|1286|1285.8|1616
1643798000000|2022-02-02 10:33:20|1286.4|1286|1287|1286.6|1287|1286.6|1286.2|1285.8|14315
1643798010000|2022-02-02 10:33:30|1287.2|1286.8|1287.4|1287|1287.6|1287.2|1287.2|1286.6|3504
1643798020000|2022-02-02 10:33:40|1287.6|1287.2|1287.6|1287.2|1287.6|1287.4|1287.4|1287|3772
1643798030000|2022-02-02 10:33:50|1287.4|1287|1287.6|1287|1287.6|1287.2|1287.4|1287|477
1643798040000|2022-02-02 10:34:00|1287.8|1287.2|1287.8|1287.4|1288|1287.6|1287.6|1287.2|2698
1643798050000|2022-02-02 10:34:10|1288|1287.6|1287.8|1287.4|1288|1287.6|1287.6|1287.4|608
1643798060000|2022-02-02 10:34:20|1288|1287.6|1288|1287.8|1288|1287.8|1287.6|1287.4|32767
1643798070000|2022-02-02 10:34:30|||||||||39
1643798080000|2022-02-02 10:34:40|1288.2|1288|1288.4|1288|1288.6|1288.2|1288.2|1287.8|24
1643798090000|2022-02-02 10:34:50|1288.2|1287.8|1288.2|1287.8|1288.2|1288|1288|1287.6|7437
1643798100000|2022-02-02 10:35:00|1288|1287.6|1288|1287.8|1288|1287.8|1287.6|1287.4|2174
1643798110000|2022-02-02 10:35:10|1288.2|1287.6|1288.2|1287.8|1288.2|1287.8|1288.2|1287.6|160
1643798120000|2022-02-02 10:35:20|1288.4|1288|1288.6|1288.2|1288.6|1288.2|1288.4|1288|3939
1643798130000|2022-02-02 10:35:30|1288.4|1288|1288.2|1287.6|1288.4|1288|1288|1287.4|3173
1643798140000|2022-02-02 10:35:40|1288.4|1287.8|1288.2|1287.8|1288.4|1288|1288.2|1287.8|2182
1643798150000|2022-02-02 10:35:50|1288|1287.6|1288|1287.8|1288.2|1287.8|1288|1287.6|3025
1643798160000|2022-02-02 10:36:00|1288.2|1287.6|1287.8|1287.6|1288.2|1287.8|1287.8|1287.6|609
1643798170000|2022-02-02 10:36:10|1288|1287.8|1288.2|1287.8|1288.2|1287.8|1288|1287.6|1086
1643798180000|2022-02-02 10:36:20|1288.4|1288|1288.4|1288|1288.6|1288.2|1288.4|1287.8|0
1643798190000|2022-02-02 10:36:30|1288.2|1287.8|1288|1287.6|1288.2|1287.8|1287.8|1287.4|922
1643798200000|2022-02-02 10:36:40|1287.8|1287.4|1287.6|1287.2|1288|1287.6|1287.6|1287.2|9837
1643798210000|2022-02-02 10:36:50|1287.8|1287.4|1288|1287.6|1288.2|1287.8|1287.6|1287.2|3629
1643798220000|2022-02-02 10:37:00|1287.8|1287.4|1287.8|1287.4|1288|1287.6|1287.6|1287.4|569
1643798230000|2022-02-02 10:37:10|1287.6|1287.6|1287.8|1287.2|1288|1287.8|1287.4|1287.2|4905
1643798240000|2022-02-02 10:37:20|1287.6|1287.4|1288.2|1287.8|1288.2|1287.8|1287.6|1287.2|27
1643798250000|2022-02-02 10:37:30|1288.4|1288|1288.2|1288|1288.4|1288|1288.2|1287.8|3798
1643798260000|2022-02-02 10:37:40|1288|1287.8|1288.4|1288|1288.4|1288|1288|1287.8|1230
1643798270000|2022-02-02 10:37:50|1288.6|1288.2|1288.4|1288.2|1288.6|1288.2|1288.2|1287.8|1359
1643798280000|2022-02-02 10:38:00|1288.6|1288.4|1288.8|1288.4|1288.8|1288.4|1288.6|1288.4|211
1643798290000|2022-02-02 10:38:10|1289|1288.6|1288.6|1288.2|1289|1288.6|1288.4|1288.2|17260
1643798300000|2022-02-02 10:38:20|1288.8|1288.4|1288.8|1288.4|1288.8|1288.4|1288.8|1288.2|250
1643798310000|2022-02-02 10:38:30|1288.6|1288.2|1288.8|1288.2|1288.8|1288.4|1288.4|1288.2|1144
1643798320000|2022-02-02 10:38:40|1289|1288.4|1289|1288.6|1289|1288.8|1289|1288.4|952
1643798330000|2022-02-02 10:38:50||1288.8||1288.8||1288.8||1288.8|0
1643798340000|2022-02-02 10:39:00|1289.2|1289|1289.4|1289|1289.6|1289.4|1289.2|1289|9798
1643798350000|2022-02-02 10:39:10|1289.6|1289.2|1289.4|1289|1289.6|1289.2|1289.4|1289|560
1643798360000|2022-02-02 10:39:20|1289.2|1288.8|1289|1288.6|1289.4|1288.8|1289|1288.6|2112
1643798370000|2022-02-02 10:39:30|1289.2|1288.8|1289.2|1288.8|1289.4|1289|1289.2|1288.8|7200
1643798380000|2022-02-02 10:39:40|1289|1288.6|1289.2|1288.6|1289.4|1289|1289|1288.6|2146
1643798390000|2022-02-02 10:39:50|1289|1288.8|1289|1288.6|1289.2|1288.8|1288.8|1288.6|1428
1643798400000|2022-02-02 10:40:00|1288.8|1288.4|1289|1288.4|1289|1288.4|1288.8|1288.4|3593
1643798410000|2022-02-02 10:40:10|1289.2|1288.6|1289|1288.8|1289.2|1288.8|1289|1288.6|0
1643798420000|2022-02-02 10:40:20|1289.2||1289.2||1289.2||1289.2||1000
1643798430000|2022-02-02 10:40:30|1289.4|1289|1289.4|1289|1289.6|1289.2|1289.2|1288.8|1668
1643798440000|2022-02-02 10:40:40|1289.2|1288.8|1289.2|1288.8|1289.4|1289|1289|1288.8|16062
1643798450000|2022-02-02 10:40:50|1289|1289|1289.2|1288.8|1289.2|1289|1289|1288.8|1243
1643798460000|2022-02-02 10:41:00|1289||1289.2||1289.2||1289||0
1643798470000|2022-02-02 10:41:10|1289|1288.6|1289.2|1288.6|1289.2|1288.8|1289|1288.6|1939
1643798480000|2022-02-02 10:41:20|1289|1288.8|1289.2|1288.8|1289.4|1288.8|1288.8|1288.6|1170
1643798490000|2022-02-02 10:41:30|1289|1288.6|1289.4|1289|1289.4|1289|1289|1288.4|2304
1643798500000|2022-02-02 10:41:40|1289.2|1288.8|1289.2|1288.8|1289.4|1288.8|1289|1288.6|10666
1643798510000|2022-02-02 10:41:50|1289|1289|1289.4|1289|1289.6|1289.2|1289|1289|10764
1643798520000|2022-02-02 10:42:00|1289.6|1289.2|1289.6|1289.2|1289.6|1289.2|1289.4|1289|500
1643798530000|2022-02-02 10:42:10|1289.4|1289|1289.2|1289|1289.4|1289.2|1289|1288.8|15589
1643798540000|2022-02-02 10:42:20|1289.4|1288.8|1288.8|1288.4|1289.4|1289|1286.8|1286|137580
1643798550000|2022-02-02 10:42:30|1289|1288.6|1288.8|1288.6|1289.4|1289|1288.6|1288.4|8197
1643798560000|2022-02-02 10:42:40|1288.6|1288.4|1288.6|1288.4|1288.8|1288.4|1288.6|1288.4|404
1643798570000|2022-02-02 10:42:50|1288.8||1288.6||1288.8||1288.6||0
1643798580000|2022-02-02 10:43:00|1288.8|1288.2|1289|1288.6|1289.8|1289.4|1288.8|1288.2|12932
1643798590000|2022-02-02 10:43:10|1289.2|1288.8|1288.6|1288.4|1289.2|1288.8|1288.6|1288.2|21295
1643798600000|2022-02-02 10:43:20|1288.8|1288.6|1288.8|1288.6|1288.8|1288.6|1288.8|1288.6|0
1643798610000|2022-02-02 10:43:30|1289|1288.8|1289.4|1289|1289.4|1289|1289|1288.8|5582
1643798620000|2022-02-02 10:43:40|1289.6|1289.2|1289.2|1289|1289.6|1289.2|1289.2|1289|1772
1643798630000|2022-02-02 10:43:50|1289.4||1289.4||1289.4||1289.2||458
1643798640000|2022-02-02 10:44:00|1289.2|1288.8|1289.2|1288.8|1289.2|1289|1289.2|1288.6|2237
1643798650000|2022-02-02 10:44:10||1289||1288.8||1289||1288.8|0
1643798660000|2022-02-02 10:44:20|1289|1289|1288.8|1288.6|1289.2|1289|1288.8|1288.6|2962
1643798670000|2022-02-02 10:44:30|1289|1288.8|1289|1288.6|1289.6|1289|1289|1288.6|6011
1643798680000|2022-02-02 10:44:40|1289.2|1288.8|1289.2|1289|1289.2|1289|1288.8|1288.6|1950
1643798700000|2022-02-02 10:45:00|1289|1288.8|1288.2|1287.8|1289.2|1288.8|1288|1287.6|8682
1643798710000|2022-02-02 10:45:10|1288|1288|1288.8|1288.6|1288.8|1288.6|1288|1287.8|25
1643798720000|2022-02-02 10:45:20|1289|1288.4|1288.8|1288.6|1289|1288.6|1288.8|1288.4|0
1643798730000|2022-02-02 10:45:30|1289|1288.8|1289.8|1289.4|1289.8|1289.4|1289|1288.8|17994
1643798740000|2022-02-02 10:45:40|1289.6|1289.2|1289.8|1289.4|1289.8|1289.4|1289.4|1289|7120
1643798750000|2022-02-02 10:45:50|1289.6||1289.8||1289.8||1289.6||31
1643798760000|2022-02-02 10:46:00|1289.6|1289.6|1290|1289.6|1290|1289.6|1289.4|1289|23840
1643798770000|2022-02-02 10:46:10|1289.8|1289.4|1289.2|1288.8|1289.8|1289.4|1289|1288.8|3371
1643798780000|2022-02-02 10:46:20|1289.4|1289|1289.4|1289|1289.4|1289.2|1289.2|1288.6|11890
1643798790000|2022-02-02 10:46:30|1289.2|1288.8|1289.4|1289|1289.4|1289.2|1289.2|1288.8|0
1643798800000|2022-02-02 10:46:40|1289.6|1289.2|1289.4|1289|1289.6|1289.2|1289.4|1288.8|5500
1643798810000|2022-02-02 10:46:50|1289.6|1289.2|1289.4|1289|1289.8|1289.4|1289.2|1289|3227
1643798820000|2022-02-02 10:47:00|1289.2|1289.2|1289.6|1289.2|1289.8|1289.4|1289.2|1289.2|7891
1643798830000|2022-02-02 10:47:10|1289.8|1289.4|1289.8|1289.6|1290|1289.6|1289.6|1289.4|3347
1643798840000|2022-02-02 10:47:20|1290|1289.8|1290|1289.6|1290|1289.8|1290|1289.6|1000
1643798850000|2022-02-02 10:47:30|1290.2|1289.8|1290.2|1290|1291|1290.8|1290.2|1289.8|49932
1643798860000|2022-02-02 10:47:40|1290.4|1290.2|1290.2|1289.8|1290.6|1290.2|1290|1289.8|15200
1643798870000|2022-02-02 10:47:50|1290|1289.6|1289.8|1289.4|1290|1289.6|1289.6|1289.4|5065
1643798880000|2022-02-02 10:48:00|1289.6|1289.2|1289.4|1289.2|1289.6|1289.2|1289.2|1288.8|4926
1643798890000|2022-02-02 10:48:10|1289.2|1289|1288.6|1288.4|1289.2|1289|1288.6|1288.4|2687
1643798900000|2022-02-02 10:48:20|1288.4|1288.2|1288.4|1288|1288.6|1288.2|1288.4|1288|697
1643798910000|2022-02-02 10:48:30|1288.2|1288.2|1287|1286.8|1288.4|1288.2|1287|1286.8|3936
1643798920000|2022-02-02 10:48:40|1287.2|1286.6|1286.8|1286.6|1287.2|1286.6|1286.8|1286.6|263
1643798930000|2022-02-02 10:48:50|1286.6|1286.4|1287|1286.6|1287|1286.8|1286.6|1286.2|6681
1643798940000|2022-02-02 10:49:00|1287.2|1286.8|1287.6|1287.2|1287.6|1287.2|1287.2|1286.8|571
1643798950000|2022-02-02 10:49:10|1287.8|1287.4|1288.4|1288|1288.4|1288|1287.8|1287.2|1714
1643798960000|2022-02-02 10:49:20|1288.6|1288.2|1288.8|1288.4|1289|1288.6|1288.6|1288.2|1830
1643798970000|2022-02-02 10:49:30|1288.6|1288.2|1288.4|1288|1288.8|1288.4|1288.2|1288|3333
1643798980000|2022-02-02 10:49:40|1288.2|1287.8|1288|1287.6|1288.2|1288|1287.8|1287.6|4909
1643798990000|2022-02-02 10:49:50|1288.2|1287.8|1288.4|1288|1288.4|1288|1288|1287.6|0
1643799000000|2022-02-02 10:50:00|1288.6|1288.2|1288.2|1288|1288.6|1288.2|1288.2|1288|1732
1643799010000|2022-02-02 10:50:10|1288|1287.8|1287.8|1287.4|1288.2|1287.8|1287.6|1287.2|2208
1643799020000|2022-02-02 10:50:20|1288|1287.6|1287.8|1287.4|1288|1287.8|1287.8|1287.4|7746
1643799030000|2022-02-02 10:50:30|1287.6|1287.2|1287.8|1287.2|1287.8|1287.6|1287.4|1287.2|1340
1643799040000|2022-02-02 10:50:40|1287.6|1287.4|1287.6|1287.4|1287.8|1287.4|1287.6|1287.2|0
1643799050000|2022-02-02 10:50:50|1287.8|1287.2|1288|1287.4|1288|1287.6|1287.8|1287.2|2748
1643799060000|2022-02-02 10:51:00|1287.8|1287.6|1287.8|1287.4|1288.2|1287.8|1287.8|1287.4|664
1643799070000|2022-02-02 10:51:10|1288|1287.6|1287.8|1287.4|1288|1287.6|1287.8|1287.4|0
1643799080000|2022-02-02 10:51:20|1287.6|1287.2|1287.8|1287.2|1287.8|1287.4|1287.6|1287.2|0
1643799090000|2022-02-02 10:51:30|1287.6|1287.4|1287.6|1287.2|1287.8|1287.4|1287.4|1287.2|1818
1643799100000|2022-02-02 10:51:40|1287.8|1287.4|1287.8|1287.4|1287.8|1287.6|1287.6|1287.2|1175
1643799110000|2022-02-02 10:51:50|1288|1287.6|1288.2|1287.6|1288.2|1287.8|1288|1287.4|3041
1643799120000|2022-02-02 10:52:00|1288|1287.4|1287.6|1287.2|1288|1287.4|1287.6|1287.2|2240
1643799130000|2022-02-02 10:52:10|1287.4|1287.4|1287.6|1287.4|1287.6|1287.4|1287.4|1287.2|0
1643799140000|2022-02-02 10:52:20|1287.4|1287.2|1286.8|1286.6|1287.4|1287.2|1286.8|1286.4|3872
1643799150000|2022-02-02 10:52:30|1287|1286.4|1286.4|1286.2|1287|1286.8|1286.4|1286.2|1303
1643799160000|2022-02-02 10:52:40|1286.6|1286|1285.6|1285.2|1286.6|1286|1285.6|1285.2|2159
1643799170000|2022-02-02 10:52:50|1285.8|1285.4|1285.8|1285.4|1285.8|1285.6|1285.6|1285.4|906
1643799180000|2022-02-02 10:53:00|1286|1285.6|1285.6|1285.2|1286|1285.6|1285.4|1285.2|1524
1643799190000|2022-02-02 10:53:10|1285.8|1285.4|1285.4|1285|1285.8|1285.4|1285.2|1285|3523
1643799200000|2022-02-02 10:53:20|1285.2|1285.2|1285.4|1285|1285.8|1285.4|1285.2|1285|5165
1643799210000|2022-02-02 10:53:30|1285.6|1285.2|1286.4|1286|1286.4|1286|1285.4|1285|15294
1643799220000|2022-02-02 10:53:40|1286.2|1286.2|1286.4|1286|1286.4|1286.2|1286.2|1286|2762
1643799230000|2022-02-02 10:53:50|1286.8|1286.2|1288.2|1287.8|1288.2|1287.8|1286.6|1286.2|15228
1643799240000|2022-02-02 10:54:00|1288|1288|1287.8|1287.4|1288.4|1288|1287.6|1287.4|4466
1643799250000|2022-02-02 10:54:10|1287.6|1287.6|1287.8|1287.2|1288|1287.6|1287.6|1287.2|3155
1643799260000|2022-02-02 10:54:20|1287.6|1287.4|1288|1287.4|1288|1287.6|1287.6|1287.4|240
1643799270000|2022-02-02 10:54:30||1287.6||1287.8||1287.8||1287.6|0
1643799280000|2022-02-02 10:54:40|1287.8|1287.6|1287.6|1287.2|1287.8|1287.6|1287.6|1287.2|2776
1643799290000|2022-02-02 10:54:50|1287.8|1287.4|1287.6|1287.2|1287.8|1287.4|1287.6|1287.2|200
1643799300000|2022-02-02 10:55:00|1287.4|1287|1287.2|1286.6|1287.6|1287.2|1287.2|1286.6|3038
1643799310000|2022-02-02 10:55:10|1287|1286.4|1287|1286.6|1287.2|1286.8|1286.8|1286.4|6561
1643799320000|2022-02-02 10:55:20|1286.8||1287||1287||1286.8||1320
1643799330000|2022-02-02 10:55:30|1286.8|1286.4|1286.8|1286.4|1287|1286.6|1286.6|1286.4|1164
1643799340000|2022-02-02 10:55:40|1287|1286.6|1286.6|1286.2|1287|1286.6|1286.4|1286.2|791
1643799350000|2022-02-02 10:55:50|1286.4|1286|1285.6|1285|1286.4|1286|1285.6|1285|2443
1643799360000|2022-02-02 10:56:00|1285.4|1284.8|1284.8|1284.4|1285.6|1284.8|1284.8|1284.4|3945
1643799370000|2022-02-02 10:56:10|1285|1284.6|1285.6|1285.4|1285.6|1285.4|1284.6|1284.4|13324
1643799380000|2022-02-02 10:56:20|1285.4|1285.2|1285.2|1285|1285.8|1285.4|1285|1284.8|9221
1643799390000|2022-02-02 10:56:30|1285|1284.8|1285.6|1285|1285.6|1285|1285|1284.8|1313
1643799400000|2022-02-02 10:56:40|1285.8|1285.2|1286.2|1285.6|1286.2|1285.6|1285.8|1285.2|410
1643799410000|2022-02-02 10:56:50|1286|1285.4|1286|1285.6|1286.2|1285.8|1285.6|1285.4|1238
1643799420000|2022-02-02 10:57:00|1285.8|1285.4|1286|1285.4|1286|1285.4|1285.8|1285.4|0
1643799430000|2022-02-02 10:57:10|1285.8|1285.6|1285.8|1285.4|1286|1285.6|1285.8|1285.4|1251
1643799440000|2022-02-02 10:57:20|1286|1285.6|1285.4|1285|1286|1285.6|1285.4|1285|1703
1643799450000|2022-02-02 10:57:30|1285.2|1284.8|1284.6|1284.2|1285.2|1284.8|1284.6|1284.2|6088
1643799460000|2022-02-02 10:57:40|1284.8|1284.4|1284.8|1284.4|1284.8|1284.6|1284.6|1284.2|950
1643799470000|2022-02-02 10:57:50|1284.6|1284.2|1284.8|1284.4|1285.2|1284.8|1284.6|1284.2|7669
1643799480000|2022-02-02 10:58:00|1284.6|1284.2|1284.8|1284.4|1284.8|1284.4|1284.4|1284|1500
1643799490000|2022-02-02 10:58:10|1285|1284.6|1284.8|1284.4|1285|1284.8|1284.8|1284.4|776
1643799500000|2022-02-02 10:58:20|1285|1284.6|1285|1284.6|1285|1284.6|1285|1284.6|0
1643799510000|2022-02-02 10:58:30|1285.2|1284.8|1285.6|1285|1285.6|1285.2|1285.2|1284.8|6
1643799520000|2022-02-02 10:58:40|1285.8|1285.2|1285.4|1285|1285.8|1285.4|1285.4|1285|914
1643799530000|2022-02-02 10:58:50|1285.2|1285.2|1286.4|1285.8|1286.4|1286.2|1285.2|1285|5542
1643799540000|2022-02-02 10:59:00|1286.6|1286|1286.8|1286.4|1286.8|1286.4|1286.4|1286|0
1643799550000|2022-02-02 10:59:10|1287|1286.6|1287.2|1286.6|1287.2|1287|1287|1286.6|2333
1643799570000|2022-02-02 10:59:30|1287.4|1286.8|1287|1286.8|1287.6|1287.2|1287|1286.6|2190
1643799580000|2022-02-02 10:59:40|1286.8|1286.6|1286.6|1286.4|1286.8|1286.6|1286.6|1286.2|3068
1643799590000|2022-02-02 10:59:50|1286.8|1286.6|1286.8|1286.6|1286.8|1286.6|1286.8|1286.4|388
1643799600000|2022-02-02 11:00:00|1287|1286.8|1287|1286.8|1287.2|1286.8|1286.8|1286.6|1545
1643799610000|2022-02-02 11:00:10|1287.2|1287|1287.4|1287.2|1287.6|1287.2|1287.2|1286.8|1029
1643799620000|2022-02-02 11:00:20|1287.6|1287|1287.4|1287|1287.6|1287|1287|1286.6|4413
1643799630000|2022-02-02 11:00:30|1287.6||1287.6||1287.6||1287.6||0
1643799640000|2022-02-02 11:00:40|1287.4|1287.2|1287.6|1287.2|1287.8|1287.4|1287.4|1287.2|1216
1643799650000|2022-02-02 11:00:50|1287.4|1287|1287.2|1286.8|1287.4|1287|1287|1286.8|5782
1643799660000|2022-02-02 11:01:00|1287|1286.6|1286.8|1286.4|1287|1286.6|1286.8|1286.4|2302
1643799670000|2022-02-02 11:01:10|1287|1286.6|1287|1286.6|1287|1286.6|1286.8|1286.4|447
1643799680000|2022-02-02 11:01:20|1287.2|1286.8|1287|1286.4|1287.2|1286.8|1286.8|1286.4|625
1643799690000|2022-02-02 11:01:30|1287.2|1286.6|1287.2|1286.8|1287.2|1286.8|1287.2|1286.6|0
1643799700000|2022-02-02 11:01:40|1287.4|1287|1287.4|1287|1287.4|1287|1287.4|1286.8|8
1643799710000|2022-02-02 11:01:50|1287.6|1286.8|1287.2|1287|1287.6|1287.2|1287.2|1286.8|1621
1643799720000|2022-02-02 11:02:00|1287.4|1286.8|1286.6|1286.2|1287.4|1286.8|1286.4|1286|2726
1643799730000|2022-02-02 11:02:10|1286.4|1286|1287|1286.6|1287|1286.6|1286.4|1286|2098
1643799740000|2022-02-02 11:02:20|1286.8|1286.4|1287|1286.6|1287|1286.6|1286.4|1286|1378
1643799750000|2022-02-02 11:02:30|1287.2||1287||1287.2||1286.8||0
1643799760000|2022-02-02 11:02:40|1286.8|1286.8|1287|1286.6|1287.2|1286.8|1286.8|1286.6|0
1643799770000|2022-02-02 11:02:50|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|1595
1643799790000|2022-02-02 11:03:10|1286.6|1286.2|1286.8|1286.4|1286.8|1286.6|1286.4|1286.2|3446
1643799800000|2022-02-02 11:03:20|1287|1286.6|1287.4|1287|1287.6|1287.2|1287|1286.6|4812
1643799810000|2022-02-02 11:03:30|1287.6|1287.2|1287.6|1287.2|1287.6|1287.2|1287.4|1287|1698
1643799830000|2022-02-02 11:03:50|1287.4|1287.4|1287.6|1287.2|1287.8|1287.4|1287.4|1287.2|0
1643799840000|2022-02-02 11:04:00|1287.8|1287.4|1287.8|1287.6|1288|1287.8|1287.8|1287.4|5843
1643799850000|2022-02-02 11:04:10|1288|1287.8|1288.2|1287.8|1288.4|1288|1288|1287.6|1792
1643799860000|2022-02-02 11:04:20|1288|1288|1288.6|1288.2|1288.6|1288.2|1288|1287.6|2205
1643799870000|2022-02-02 11:04:30|1288.4|1288|1288.8|1288.4|1289.2|1288.8|1288.4|1288|5045
1643799880000|2022-02-02 11:04:40|1288.6|1288.2|1288.6|1288.2|1288.8|1288.2|1288.2|1287.8|4550
1643799890000|2022-02-02 11:04:50|1288.4|1288|1288|1287.6|1288.6|1288.2|1288|1287.6|3064
1643799900000|2022-02-02 11:05:00|1287.8||1287.8||1287.8||1287.8||0
1643799920000|2022-02-02 11:05:20|1287.6|1287.4|1288.4|1288|1288.6|1288.2|1287.6|1287.4|7132
1643799930000|2022-02-02 11:05:30|1288.6|1288.2|1288.8|1288.2|1288.8|1288.4|1288.4|1288|2370
1643799940000|2022-02-02 11:05:40|1288.6|1288.4|1289|1288.8|1289|1288.8|1288.6|1288.4|5095
1643799950000|2022-02-02 11:05:50|1289.2|1289|1289.2|1288.8|1289.4|1289|1289.2|1288.8|1743
1643799960000|2022-02-02 11:06:00|1289.4|1289|1288.4|1288|1289.4|1289.2|1288.2|1287.8|11766
1643799970000|2022-02-02 11:06:10|1288.2|1287.8|1288.2|1287.8|1288.4|1288|1288|1287.8|1160
1643799980000|2022-02-02 11:06:20|1288|1287.6|1288|1287.6|1288.2|1287.8|1287.8|1287.4|487
1643799990000|2022-02-02 11:06:30|1288.2|1287.8|1288.4|1288.2|1288.8|1288.4|1288|1287.6|800
1643800000000|2022-02-02 11:06:40|1288.6|1288|1288.4|1287.8|1288.6|1288|1288.2|1287.6|1810
1643800010000|2022-02-02 11:06:50|1288.6|1288|1288.8|1288.4|1289|1288.6|1288.6|1288|7903
1643800020000|2022-02-02 11:07:00|1289|1288.6|1289|1288.6|1289|1288.8|1288.8|1288.4|3118
1643800030000|2022-02-02 11:07:10|1288.8|1288.4|1288.8|1288.4|1289|1288.4|1288.6|1288.4|3278
1643800040000|2022-02-02 11:07:20|1288.6|1288.2|1288.6|1288.2|1288.8|1288.2|1288.4|1288|1639
1643800050000|2022-02-02 11:07:30|1288.8|1288.4|1288.4|1288.2|1288.8|1288.4|1288.4|1288.2|1820
1643800060000|2022-02-02 11:07:40|1288.6|1288.4|1288.4|1288|1288.6|1288.4|1288.2|1287.8|3810
1643800070000|2022-02-02 11:07:50|1288.2|1287.8|1288.2|1287.8|1288.2|1287.8|1288|1287.6|347
1643800080000|2022-02-02 11:08:00|1288.4|1288|1288.6|1288.2|1288.6|1288.4|1288.4|1287.8|392
1643800090000|2022-02-02 11:08:10|1288.4|1288|1288.6|1288.2|1288.6|1288.2|1288.2|1287.8|10950
1643800100000|2022-02-02 11:08:20|1289|1288.4|1288.8|1288.6|1289.2|1288.8|1288.8|1288.4|9991
1643800110000|2022-02-02 11:08:30|1288.6|1288.4|1288.8|1288.4|1288.8|1288.4|1288.6|1288.2|651
1643800120000|2022-02-02 11:08:40|1288.6|1288.6|1288.8|1288.2|1288.8|1288.6|1288.4|1288.2|1063
1643800130000|2022-02-02 11:08:50|1288.6|1288.4|1288.2|1288|1288.8|1288.6|1288.2|1288|1719
1643800140000|2022-02-02 11:09:00|1288.4|1288.2|1288.2|1287.8|1288.4|1288.2|1287.8|1287.4|1126
1643800150000|2022-02-02 11:09:10|1288.4|1288|1288.6|1288|1288.6|1288.2|1288.2|1288|1460
1643800160000|2022-02-02 11:09:20|1288.4|1288.2|1288.4|1288.2|1288.4|1288.2|1288.4|1288|11
1643800170000|2022-02-02 11:09:30|1288.6|1288.4|1288.6|1288.2|1288.6|1288.4|1288.4|1288|1213
1643800190000|2022-02-02 11:09:50|1288.8|1288.4|1288.8|1288.4|1288.8|1288.4|1288.4|1288|1465
1643800200000|2022-02-02 11:10:00|1288.6|1288.2|1287.8|1287.6|1288.6|1288.2|1287.8|1287.6|2692
1643800210000|2022-02-02 11:10:10|1287.6|1287.4|1287.2|1286.8|1287.6|1287.6|1287.2|1286.8|2270
1643800220000|2022-02-02 11:10:20|1287|1286.6|1287.2|1286.8|1287.4|1287|1287|1286.6|3000
1643800230000|2022-02-02 11:10:30|1287.4|1287|1287.6|1287.2|1287.6|1287.2|1287.4|1287|0
1643800240000|2022-02-02 11:10:40|1287.8|1287.4|1287.6|1287.2|1287.8|1287.4|1287.4|1287|110
1643800250000|2022-02-02 11:10:50|1287.8|1287.4|1287.6|1287.4|1287.8|1287.4|1287.6|1287.2|0
1643800260000|2022-02-02 11:11:00|1287.8||1287.8||1287.8||1287.6||0
1643800270000|2022-02-02 11:11:10|1287.6|1287.2|1286.8|1286.4|1287.6|1287.2|1286.6|1286.4|3701
1643800280000|2022-02-02 11:11:20|1286.6|1286.2|1286.6|1286|1286.8|1286.2|1286.4|1286|1000
1643800290000|2022-02-02 11:11:30|1286.8|1286.2|1286.8|1286.4|1286.8|1286.4|1286.6|1286.2|0
1643800300000|2022-02-02 11:11:40|1287|1286.6|1286.6|1286|1287|1286.6|1286.6|1286|0
1643800310000|2022-02-02 11:11:50|1286.8|1286.2|1287|1286.6|1287|1286.6|1286.8|1286.2|0
1643800320000|2022-02-02 11:12:00|1286.8|1286.8|1287.4|1287|1287.4|1287|1286.8|1286.6|942
1643800330000|2022-02-02 11:12:10|1287.2|1286.8|1287.2|1286.8|1287.4|1287|1287|1286.6|3321
1643800340000|2022-02-02 11:12:20|1287.4|1287|1287.4|1287|1287.6|1287.2|1287.2|1286.8|0
1643800350000|2022-02-02 11:12:30|1287.2|1286.8|1287.4|1287|1287.4|1287|1287.2|1286.8|0
1643800360000|2022-02-02 11:12:40|1287.2|1287.2|1287.2|1286.8|1287.2|1287.2|1286.8|1286.6|14321
1643800370000|2022-02-02 11:12:50|1287|1286.6|1287|1286.6|1287.2|1286.8|1286.6|1286.2|1404
1643800380000|2022-02-02 11:13:00|1287.2|1286.8|1286.4|1286|1287.4|1287|1286.4|1286|16901
1643800390000|2022-02-02 11:13:10|1286.2|1285.8|1285.6|1285.2|1286.2|1285.8|1285.6|1285.2|455
1643800400000|2022-02-02 11:13:20|1285.8|1285.4|1285.8|1285.2|1286|1285.6|1285.6|1285.2|2224
1643800410000|2022-02-02 11:13:30|1285.6|1285.4|1285.4|1285|1285.6|1285.6|1285.4|1285|8414
1643800420000|2022-02-02 11:13:40|1285.6|1285.2|1285.4|1285|1285.8|1285.4|1285.2|1285|3425
1643800430000|2022-02-02 11:13:50|1285.6|1285.2|1285.2|1284.8|1285.6|1285.2|1284.8|1284.6|3142
1643800440000|2022-02-02 11:14:00|1285.4|1284.6|1285.4|1285|1285.4|1285|1285.4|1284.6|0
1643800460000|2022-02-02 11:14:20|1285.6|1285.2|1285.8|1285.4|1286|1285.6|1285.6|1285.2|1299
1643800470000|2022-02-02 11:14:30|1286|1285.2|1285.8|1285.4|1286|1285.6|1285.8|1285.2|1476
1643800480000|2022-02-02 11:14:40|1285.6|1285.2|1285.8|1285.2|1286|1285.6|1285.6|1285.2|0
1643800490000|2022-02-02 11:14:50|1286|1285.4|1286.2|1285.8|1286.2|1285.8|1286|1285.4|0
1643800500000|2022-02-02 11:15:00|1286|1285.6|1286|1285.6|1286.2|1285.6|1286|1285.6|1415
1643800510000|2022-02-02 11:15:10|1285.8|1285.4|1286|1285.6|1286|1285.8|1285.8|1285.4|2770
1643800520000|2022-02-02 11:15:20|1285.8|1285.4|1285.4|1285|1286|1285.6|1285|1284.8|2688
1643800530000|2022-02-02 11:15:30|1285.6|1285.2|1285.6|1285.2|1285.8|1285.4|1285.4|1285|2300
1643800540000|2022-02-02 11:15:40|1285.4|1285|1285.2|1284.8|1285.6|1285.2|1285.2|1284.8|1122
1643800550000|2022-02-02 11:15:50|1285|1285|1285.2|1284.8|1285.2|1285|1284.8|1284.4|3840
1643800560000|2022-02-02 11:16:00|1285|1284.6|1284.8|1284.6|1285|1284.6|1284.8|1284.4|0
1643800570000|2022-02-02 11:16:10|1284.6|1284.4|1284.4|1284|1284.8|1284.4|1284.2|1284|3376
1643800580000|2022-02-02 11:16:20|1284.2|1284.2|1284.2|1284|1284.4|1284.2|1284.2|1284|0
1643800590000|2022-02-02 11:16:30|1284.4|1284.2|1284.4|1284|1284.4|1284.2|1284.4|1284|18
1643800600000|2022-02-02 11:16:40|1284.2|1283.8|1284.2|1284|1284.4|1284|1283.8|1283.6|18896
1643800610000|2022-02-02 11:16:50|1284.4|1284.2|1284.6|1284.2|1284.8|1284.4|1284.2|1284|446
1643800620000|2022-02-02 11:17:00|1284.4|1284|1284.4|1284|1284.6|1284.2|1284.2|1284|1779
1643800630000|2022-02-02 11:17:10|1284.6|1284.2|1284.6|1284.2|1284.6|1284.2|1284.6|1284|0
1643800640000|2022-02-02 11:17:20|1284.4|1284.4|1284.6|1284.4|1284.6|1284.4|1284.4|1284.2|117
1643800650000|2022-02-02 11:17:30||1284.2||1284.2||1284.4||1284.2|0
1643800660000|2022-02-02 11:17:40|1284.8|1284.4|1285|1284.6|1285|1284.6|1284.8|1284.2|9
1643800670000|2022-02-02 11:17:50|1284.8|1284.8|1284.8|1284.4|1285.2|1284.8|1284.4|1284|6217
1643800680000|2022-02-02 11:18:00|1285|1284.6|1284.6|1284.2|1285|1284.8|1284.6|1284.2|2948
1643800690000|2022-02-02 11:18:10|1284.4|1284.4|1284.6|1284.2|1284.6|1284.4|1284.4|1284|3120
1643800700000|2022-02-02 11:18:20|1284.4|1284.4|1284.4|1284.2|1285|1284.6|1284.4|1284.2|10610
1643800710000|2022-02-02 11:18:30|1284.2|1284|1284.4|1284|1284.4|1284|1284.2|1284|2869
1643800720000|2022-02-02 11:18:40|1284.2|1283.8|1284.4|1284|1284.6|1284.4|1284|1283.6|7235
1643800730000|2022-02-02 11:18:50|1284.6|1284.2|1284.6|1284.2|1284.6|1284.2|1284.4|1284.2|0
1643800740000|2022-02-02 11:19:00|1284.4|1284|1284.2|1283.8|1284.6|1284.2|1284.2|1283.8|5094
1643800750000|2022-02-02 11:19:10|1284|1283.6|1284.4|1284|1284.4|1284|1284|1283.6|0
1643800760000|2022-02-02 11:19:20|1284.2|1283.8|1284.6|1284|1284.6|1284|1284.2|1283.8|0
1643800770000|2022-02-02 11:19:30|1284.4|1283.8|1284.2|1283.8|1284.6|1284|1284.2|1283.8|0
1643800780000|2022-02-02 11:19:40|1284|1283.6|1284.2|1283.8|1284.2|1283.8|1284|1283.6|0
1643800790000|2022-02-02 11:19:50|1284||1284.2||1284.2||1284||0
1643800800000|2022-02-02 11:20:00|1284.4|1284|1284.2|1283.8|1284.4|1284|1284|1283.8|2563
1643800810000|2022-02-02 11:20:10||1284||1283.8||1284||1283.8|1153
1643800820000|2022-02-02 11:20:20|1284.4|1284|1284.2|1283.8|1284.4|1284|1284.2|1283.8|2142
1643800830000|2022-02-02 11:20:30|1284|1283.6|1284.4|1283.8|1284.4|1283.8|1284|1283.6|0
1643800840000|2022-02-02 11:20:40|1284.2|1284|1284.4|1283.8|1284.4|1284|1284|1283.8|819
1643800850000|2022-02-02 11:20:50|1284.2|1283.6|1284|1283.8|1284.4|1284|1283.4|1283.2|2126
1643800860000|2022-02-02 11:21:00|1284.2|1284|1284.4|1284|1284.4|1284.2|1284.2|1283.8|1919
1643800870000|2022-02-02 11:21:10|1284.2|1284.2|1284.4|1284|1284.6|1284.2|1284.2|1284|0
1643800900000|2022-02-02 11:21:40|1284.2|1283.8|1284|1283.6|1284.2|1283.8|1283.8|1283.4|4016
1643800910000|2022-02-02 11:21:50|1284.2|1283.8|1284.2|1283.8|1284.4|1284|1284.2|1283.8|2386
1643800920000|2022-02-02 11:22:00|1284|1283.6|1284|1283.6|1284.2|1283.6|1283.8|1283.6|1969
1643800930000|2022-02-02 11:22:10|1284.2|1283.8|1283.4|1283|1284.2|1283.8|1283.4|1283|5145
1643800940000|2022-02-02 11:22:20|1283.2|1282.8|1283.4|1282.8|1283.4|1283|1283|1282.8|302
1643800950000|2022-02-02 11:22:30|1283.2|1282.6|1282.6|1282.2|1283.2|1282.6|1282.4|1282|1640
1643800960000|2022-02-02 11:22:40|1282.8|1282.4|1281.6|1281.2|1282.8|1282.4|1281.6|1281.2|1668
1643800970000|2022-02-02 11:22:50|1281.4|1281|1281.8|1281.4|1282|1281.8|1281.4|1281|2923
1643800980000|2022-02-02 11:23:00|1282|1281.6|1281|1280.6|1282|1281.6|1280.8|1280.4|5136
1643800990000|2022-02-02 11:23:10|1281.2|1280.4|1280.6|1280.2|1281.2|1280.6|1280.4|1280|4052
1643801000000|2022-02-02 11:23:20|1280.4|1280|1280.6|1280.2|1280.6|1280.2|1280.4|1280|680
1643801010000|2022-02-02 11:23:30|1280.8|1280.4|1280.8|1280.6|1280.8|1280.6|1280.4|1280.2|2043
1643801020000|2022-02-02 11:23:40|1281|1280.8|1281|1280.6|1281.4|1280.8|1280.8|1280.6|2281
1643801030000|2022-02-02 11:23:50|1280.8|1280.4|1280.6|1280.2|1280.8|1280.6|1280.4|1280|1561
1643801040000|2022-02-02 11:24:00|1280.8|1280.4|1281|1280.6|1281.2|1280.6|1280.8|1280.2|2334
1643801050000|2022-02-02 11:24:10|1280.8|1280.8|1281|1280.6|1281|1280.8|1280.8|1280.6|4268
1643801060000|2022-02-02 11:24:20|1280.8|1280.4|1280|1279.6|1280.8|1280.4|1280|1279.6|6703
1643801070000|2022-02-02 11:24:30|1279.8|1279.4|1279.6|1279.2|1280|1279.6|1279.6|1279.2|0
1643801080000|2022-02-02 11:24:40|1280.2|1280|1280.4|1280|1280.4|1280|1280|1279.4|46276
1643801090000|2022-02-02 11:24:50|1280.2|1279.8|1280|1279.8|1280.4|1280|1280|1279.8|436
1643801100000|2022-02-02 11:25:00|1279.8|1279.6|1280|1279.4|1280|1279.8|1279.8|1279.4|3544
1643801110000|2022-02-02 11:25:10|1279.8|1279.2|1279.8|1279.6|1280|1279.6|1279.6|1279.2|2319
1643801120000|2022-02-02 11:25:20|1279.6|1279.4|1279.6|1279.2|1279.8|1279.4|1279.4|1279|3227
1643801130000|2022-02-02 11:25:30|1279.4|1279|1279|1278.6|1279.6|1279|1279|1278.6|1654
1643801140000|2022-02-02 11:25:40|1279.2|1278.8|1279.4|1278.8|1279.6|1279.2|1279.2|1278.8|2481
1643801150000|2022-02-02 11:25:50|1279.2|1278.6|1279|1278.6|1279.2|1278.8|1278.8|1278.4|3359
1643801160000|2022-02-02 11:26:00|1279.2|1278.8|1279.8|1279.2|1280|1279.6|1279.2|1278.8|7033
1643801170000|2022-02-02 11:26:10|1280|1279.4|1280.2|1279.8|1280.8|1280.4|1280|1279.4|7438
1643801180000|2022-02-02 11:26:20||1279.6||1279.6||1279.6||1279.6|0
1643801200000|2022-02-02 11:26:40|1280.4|1279.8|1280|1279.6|1280.4|1280|1279.8|1279.6|2394
1643801210000|2022-02-02 11:26:50|1279.8|1279.4|1279.6|1279.2|1280.2|1279.8|1279.6|1279.2|900
1643801220000|2022-02-02 11:27:00|1279.4|1279|1279.2|1278.8|1279.6|1279.2|1279|1278.6|0
1643801230000|2022-02-02 11:27:10|1279.4|1279|1279.6|1279.4|1279.8|1279.4|1279.4|1278.8|3422
1643801240000|2022-02-02 11:27:20|1279.8|1279.6|1280.8|1280.2|1281|1280.6|1279.8|1279.6|24078
1643801250000|2022-02-02 11:27:30|1280.6|1280|1280.4|1279.8|1280.6|1280|1280.2|1279.8|5748
1643801270000|2022-02-02 11:27:50|1280.2|1279.6|1280|1279.6|1280.2|1279.8|1279.6|1279.2|3497
1643801280000|2022-02-02 11:28:00|1280.2|1279.8|1280|1279.6|1280.2|1279.8|1280|1279.6|1148
1643801290000|2022-02-02 11:28:10|1279.8|1279.4|1279.6|1279.4|1279.8|1279.4|1279.6|1279.2|0
1643801300000|2022-02-02 11:28:20|1279.8|1279.6|1280.4|1279.8|1280.4|1280|1279.8|1279.6|1217
1643801310000|2022-02-02 11:28:30|1280.6|1280|1280.4|1280|1281|1280.4|1280.2|1279.8|10958
1643801320000|2022-02-02 11:28:40|1280.6||1280.6||1280.6||1280.4||423
1643801340000|2022-02-02 11:29:00|1280.4|1280.2|1280.4|1280|1280.4|1280.2|1280.2|1280|0
1643801350000|2022-02-02 11:29:10|1280.2||1280.4||1280.4||1280.2||500
1643801360000|2022-02-02 11:29:20||1280.2||1280.2||1280.2||1280|0
1643801370000|2022-02-02 11:29:30|1280|1279.8|1280|1279.8|1280.4|1280|1279.8|1279.4|19087
1643801380000|2022-02-02 11:29:40|1280.2|1280|1280.4|1280|1280.4|1280|1280.2|1279.8|1585
1643801390000|2022-02-02 11:29:50|1280.2|1279.8|1280|1279.8|1280.4|1280|1280|1279.8|0
1643801400000|2022-02-02 11:30:00|1279.8|1279.6|1280|1279.6|1280|1279.8|1279.8|1279.2|12273
1643801410000|2022-02-02 11:30:10||1279.8||1279.8||1279.8||1279.6|0
1643801420000|2022-02-02 11:30:20|1279.8|1279.6|1280|1279.6|1280|1279.6|1279.6|1279.2|13179
1643801430000|2022-02-02 11:30:30||1279.8||1279.6||1279.8||1279.6|1294
1643801440000|2022-02-02 11:30:40|1279.8|1279.8|1280|1279.6|1280|1279.8|1279.8|1279.6|8159
1643801450000|2022-02-02 11:30:50|1279.8|1279.4|1279.6|1279.2|1279.8|1279.4|1279.4|1279|1439
1643801460000|2022-02-02 11:31:00|1279.4|1279.4|1279.6|1279.2|1279.6|1279.4|1279.4|1279|0
1643801470000|2022-02-02 11:31:10|1279.4|1279|1279.6|1279|1279.6|1279.2|1279.4|1279|577
1643801480000|2022-02-02 11:31:20|1279.4|1279.2|1279.4|1279|1279.6|1279.4|1279.2|1279|2018
1643801490000|2022-02-02 11:31:30|1279.2|1278.8|1279.2|1278.8|1279.4|1278.8|1279|1278.6|1442
1643801500000|2022-02-02 11:31:40|1279.4|1279|1279.6|1279.2|1279.8|1279.4|1279.4|1279|7002
1643801510000|2022-02-02 11:31:50|1279.4|1279|1279.4|1279|1279.6|1279|1279.4|1279|0
1643801520000|2022-02-02 11:32:00|1279.6|1279.2|1279.8|1279.4|1279.8|1279.6|1279.6|1279.2|299
1643801530000|2022-02-02 11:32:10|1280|1279.6|1279.8|1279.6|1280|1279.8|1279.8|1279.4|900
1643801540000|2022-02-02 11:32:20|1279.6|1279.4|1279.8|1279.4|1279.8|1279.6|1279.6|1279.2|2
1643801550000|2022-02-02 11:32:30||1279.6||1279.6||1279.6||1279.6|0
1643801560000|2022-02-02 11:32:40|1279.6|1279.4|1279|1278.6|1279.8|1279.6|1279|1278.6|3016
1643801570000|2022-02-02 11:32:50||1278.8||1278.6||1278.8||1278.6|0
1643801580000|2022-02-02 11:33:00|1279.2|1278.8|1279.4|1279|1279.4|1279.2|1279.2|1278.8|2130
1643801590000|2022-02-02 11:33:10|1279.6|1279.2|1279.4|1279|1279.8|1279.4|1279.4|1278.8|450
1643801600000|2022-02-02 11:33:20||1278.8||1279||1279||1278.8|0
1643801620000|2022-02-02 11:33:40||1279.2||1279.2||1279.2||1279|87
1643801630000|2022-02-02 11:33:50|1279.6|1279.4|1279.6|1279.4|1279.8|1279.4|1279.6|1279.2|3248
1643801640000|2022-02-02 11:34:00|1279.4|1279.2|1279.6|1279.4|1279.6|1279.4|1279.4|1279|93
1643801650000|2022-02-02 11:34:10|1279.8|1279.6|1279.8|1279.4|1280|1279.6|1279.6|1279.2|1728
1643801660000|2022-02-02 11:34:20|1279.6|1279.6|1279.8|1279.4|1279.8|1279.6|1279.6|1279.2|950
1643801680000|2022-02-02 11:34:40||1279.6||1279.4||1279.6||1279.4|0
1643801690000|2022-02-02 11:34:50|1279.6|1279.2|1279.6|1279.4|1279.6|1279.4|1279.4|1279.2|0
1643801700000|2022-02-02 11:35:00|1279.4|1279.2|1279.6|1279.4|1279.8|1279.4|1279.4|1279.2|2316
1643801710000|2022-02-02 11:35:10|1279.8||1279.8||1279.8||1279.8||1593
1643801720000|2022-02-02 11:35:20|1279.6||1279.8||1279.8||1279.6||800
1643801730000|2022-02-02 11:35:30|1279.6|1279.2|1279.4|1279.2|1279.6|1279.2|1279.4|1279.2|1692
1643801740000|2022-02-02 11:35:40|1279.6|1279.4|1279.6|1279.2|1279.8|1279.4|1279.4|1279.2|7
1643801750000|2022-02-02 11:35:50|1279.4|1279|1279.4|1279|1279.4|1279|1279.2|1278.8|946
1643801760000|2022-02-02 11:36:00||1279.2||1279||1279.2||1279|0
1643801790000|2022-02-02 11:36:30|1279.2|1279.2|1279.4|1279|1279.4|1279.2|1279.2|1278.8|0
1643801810000|2022-02-02 11:36:50||1279.2||1279.2||1279.2||1279|0
1643801820000|2022-02-02 11:37:00|1279.6|1279.4|1279.8|1279.4|1280|1279.6|1279.6|1279.2|2191
1643801830000|2022-02-02 11:37:10|1280||1280||1280||1280||0
1643801840000|2022-02-02 11:37:20|1279.8|1279.2|1279.6|1279.4|1279.8|1279.4|1279.6|1279.2|803
1643801850000|2022-02-02 11:37:30|1279.8|1279.6|1279.6|1279.4|1279.8|1279.6|1279.6|1279.4|886
1643801860000|2022-02-02 11:37:40|1279.4|1279.2|1279.2|1278.8|1279.4|1279.2|1279|1278.8|1279
1643801880000|2022-02-02 11:38:00|1279|1278.6|1279|1278.6|1279|1278.6|1278.8|1278.6|1939
1643801890000|2022-02-02 11:38:10||1278.8||1278.6||1278.8||1278.6|0
1643801900000|2022-02-02 11:38:20||1278.8||1278.8||1278.8||1278.6|0
1643801910000|2022-02-02 11:38:30|1279.2|1279|1279.8|1279.4|1280|1279.6|1279.2|1279|7874
1643801920000|2022-02-02 11:38:40|1279.6|1279.6|1280|1279.6|1280|1279.6|1279.6|1279.4|494
1643801930000|2022-02-02 11:38:50|1279.8|1279.4|1280|1279.6|1280|1279.6|1279.6|1279.4|0
1643801940000|2022-02-02 11:39:00|1280.2|1279.8|1280|1279.6|1280.2|1280|1280|1279.6|13757
1643801950000|2022-02-02 11:39:10|1279.8|1279.4|1279.8|1279.4|1280|1279.6|1279.6|1279.4|8374
1643801960000|2022-02-02 11:39:20|1279.6|1279.2|1279.4|1279|1279.6|1279.2|1279.2|1278.8|1998
1643801970000|2022-02-02 11:39:30|1279.6|1279.2|1279.8|1279.4|1279.8|1279.4|1279.4|1279.2|500
1643801980000|2022-02-02 11:39:40|1279.6|1279.6|1279.6|1279.2|1280.2|1279.8|1279.6|1279.2|1558
1643801990000|2022-02-02 11:39:50|1279.8|1279.4|1279.8|1279.4|1279.8|1279.4|1279.6|1279.2|0
1643802000000|2022-02-02 11:40:00|1280|1279.6|1280|1279.4|1280|1279.6|1279.8|1279.4|0
1643802010000|2022-02-02 11:40:10|1279.8|1279.6|1279.8|1279.6|1280|1279.6|1279.8|1279.4|500
1643802030000|2022-02-02 11:40:30|1280|1279.8|1280.4|1280|1280.4|1280|1280|1279.6|424
1643802040000|2022-02-02 11:40:40|1280.2|1279.8|1280.2|1280|1280.4|1280|1280|1279.8|4926
1643802050000|2022-02-02 11:40:50|1280.4|1280.2|1280.6|1280.2|1280.6|1280.2|1280.4|1280.2|232
1643802060000|2022-02-02 11:41:00|1280.4|1280.4|1280.6|1280.2|1280.6|1280.4|1280.4|1280.2|699
1643802070000|2022-02-02 11:41:10|1280.4|1280|1280.4|1280|1280.6|1280.2|1280.2|1280|4908
1643802080000|2022-02-02 11:41:20|1280.2|1280.2|1280.4|1280.2|1280.4|1280.2|1280.2|1280.2|0
1643802090000|2022-02-02 11:41:30|1280.2|1280|1280.6|1280.2|1280.6|1280.2|1280.2|1280|1087
1643802100000|2022-02-02 11:41:40|1280.8|1280.4|1280.8|1280.4|1280.8|1280.4|1280.8|1280.4|8762
1643802120000|2022-02-02 11:42:00|1281|1280.6|1281.2|1280.8|1281.2|1280.8|1281|1280.6|500
1643802130000|2022-02-02 11:42:10|1281.4|1281|1280.8|1280.6|1281.4|1281|1280.8|1280.6|0
1643802140000|2022-02-02 11:42:20|1280.6|1280.4|1280.6|1280.2|1280.6|1280.4|1280.4|1280|7327
1643802150000|2022-02-02 11:42:30|1280.4|1280|1280.8|1280.4|1280.8|1280.4|1280.2|1280|3075
1643802160000|2022-02-02 11:42:40|1281|1280.6|1281|1280.6|1281|1280.8|1281|1280.6|558
1643802170000|2022-02-02 11:42:50|1280.8|1280.4|1280.2|1280|1280.8|1280.4|1280.2|1280|8115
1643802180000|2022-02-02 11:43:00|1280.4|1279.8|1280.2|1279.8|1280.4|1280|1280|1279.6|1246
1643802190000|2022-02-02 11:43:10|1280|1279.6|1279.8|1279.4|1280.2|1279.8|1279.6|1279.2|1634
1643802200000|2022-02-02 11:43:20|1279.6|1279.2|1279.8|1279.6|1279.8|1279.6|1279.6|1279.2|0
1643802210000|2022-02-02 11:43:30|1280|1279.8|1279.8|1279.4|1280.4|1280|1279.8|1279.4|3569
1643802220000|2022-02-02 11:43:40|1279.6|1279.2|1279.8|1279.4|1280|1279.6|1279.6|1279.2|502
1643802230000|2022-02-02 11:43:50|1280|1279.8|1280|1279.6|1280.2|1279.8|1279.8|1279.4|2308
1643802240000|2022-02-02 11:44:00|1280.2|1279.8|1280|1279.6|1280.2|1279.8|1279.8|1279.6|1822
1643802250000|2022-02-02 11:44:10|1279.8|1279.4|1280|1279.6|1280|1279.6|1279.8|1279.4|0
1643802260000|2022-02-02 11:44:20|1279.8||1279.8||1279.8||1279.8||0
1643802270000|2022-02-02 11:44:30|1280|1279.8|1279.8|1279.4|1280|1279.8|1279.8|1279.4|1770
1643802280000|2022-02-02 11:44:40|1279.6|1279.6|1279.6|1279.2|1279.8|1279.6|1279.4|1279|632
1643802290000|2022-02-02 11:44:50|1279.4|1279|1279.4|1279|1279.6|1279|1279.4|1279|60
1643802300000|2022-02-02 11:45:00|1279.6|1279.2|1279.8|1279.4|1279.8|1279.4|1279.6|1279.2|6
1643802310000|2022-02-02 11:45:10|1279.6|1279.6|1279.6|1279.4|1279.6|1279.6|1279.6|1279.4|0
1643802320000|2022-02-02 11:45:20|1279.8|1279.6|1280.2|1279.8|1280.2|1280|1279.8|1279.4|69462
1643802330000|2022-02-02 11:45:30|1280|1280|1280.8|1280.4|1280.8|1280.4|1280|1279.8|13061
1643802340000|2022-02-02 11:45:40|1281|1280.6|1281.4|1281|1281.4|1281|1281|1280.6|2067
1643802350000|2022-02-02 11:45:50|1281.2|1280.8|1281.2|1280.8|1281.4|1281|1281.2|1280.8|0
1643802360000|2022-02-02 11:46:00|1281|1280.6|1281.2|1280.8|1281.2|1280.8|1280.8|1280.4|5674
1643802370000|2022-02-02 11:46:10|1281.4|1281|1281.4|1281|1281.4|1281.2|1281.4|1281|0
1643802380000|2022-02-02 11:46:20|1281.2||1281.2||1281.2||1281.2||0
1643802390000|2022-02-02 11:46:30|||||||||341
1643802410000|2022-02-02 11:46:50|1281|1280.8|1281|1280.6|1281.2|1281|1280.8|1280.4|4957
1643802420000|2022-02-02 11:47:00|1280.8|1280.8|1281|1280.6|1281|1280.8|1280.8|1280.6|0
1643802430000|2022-02-02 11:47:10||1280.8||1280.8||1280.8||1280.6|0
1643802440000|2022-02-02 11:47:20|1281.2|1281|1281.4|1281.2|1281.6|1281.2|1281.2|1281|825
1643802450000|2022-02-02 11:47:30|1281.6|1281.4|1282|1281.6|1282|1281.6|1281.6|1281.4|502
1643802460000|2022-02-02 11:47:40|1281.8|1281.4|1281.4|1281|1281.8|1281.4|1281.2|1281|933
1643802470000|2022-02-02 11:47:50|1281.2|1280.8|1281|1280.8|1281.2|1281|1281|1280.8|900
1643802480000|2022-02-02 11:48:00|1280.8|1280.6|1281|1280.6|1281|1280.8|1280.8|1280.6|662
1643802490000|2022-02-02 11:48:10|1281.2|1280.8|1281.6|1281.2|1281.6|1281.2|1281.2|1280.6|311
1643802500000|2022-02-02 11:48:20|||||||||383
1643802520000|2022-02-02 11:48:40|1281.4|1281.4|1281.6|1281.4|1281.6|1281.4|1281.4|1281.4|1042
1643802530000|2022-02-02 11:48:50|1281.4|1281.2|1281.4|1281|1281.6|1281.2|1281.4|1281|1104
1643802540000|2022-02-02 11:49:00||1281.2||1281.2||1281.2||1281.2|0
1643802550000|2022-02-02 11:49:10|1281.6|1281.4|1281.8|1281.6|1282|1281.6|1281.6|1281.4|2
1643802560000|2022-02-02 11:49:20|1282|1281.8|1281.8|1281.4|1282.6|1282.2|1281.8|1281.4|2054
1643802570000|2022-02-02 11:49:30||1281.6||1281.6||1281.6||1281.4|0
1643802580000|2022-02-02 11:49:40|1282|1281.8|1282.2|1281.8|1282.4|1282|1282|1281.6|701
1643802590000|2022-02-02 11:49:50|1282.4|1282|1282.4|1282|1282.4|1282|1282.2|1281.8|0
1643802610000|2022-02-02 11:50:10|1282.6|1282.2|1282.6|1282.2|1282.6|1282.2|1282.4|1281.8|13982
1643802630000|2022-02-02 11:50:30|1282.4||1282.4||1282.6||1282.4||1498
1643802640000|2022-02-02 11:50:40|1282.2|1282|1282.2|1281.8|1282.2|1282|1281.8|1281.4|3084
1643802650000|2022-02-02 11:50:50||1282||1281.8||1282||1281.8|0
1643802660000|2022-02-02 11:51:00|1282.4|1282|1282.2|1281.8|1282.6|1282.2|1282.2|1281.8|3228
1643802670000|2022-02-02 11:51:10|1282|1281.6|1282|1281.6|1282.2|1281.8|1282|1281.6|0
1643802680000|2022-02-02 11:51:20|1281.8|1281.4|1281.8|1281.4|1282|1281.6|1281.6|1281.2|1566
1643802690000|2022-02-02 11:51:30|1282|1281.6|1282.2|1281.8|1282.2|1281.8|1282|1281.6|1375
1643802710000|2022-02-02 11:51:50|1282.4|1282|1282.4|1282|1282.4|1282|1282|1281.4|11725
1643802720000|2022-02-02 11:52:00|1282.6|1282.2|1283.2|1282.8|1283.2|1282.8|1282.6|1282.2|4223
1643802730000|2022-02-02 11:52:10|1283.4|1283|1284.2|1283.8|1284.6|1284|1283.4|1282.8|29568
1643802740000|2022-02-02 11:52:20|1284.4|1284|1284.4|1283.8|1284.4|1284|1284.2|1283.8|1203
1643802750000|2022-02-02 11:52:30|1284.2|1283.6|1283.6|1283.4|1284.2|1283.6|1283.6|1283.2|1831
1643802760000|2022-02-02 11:52:40|1283.8|1283.6|1284.4|1284|1284.8|1284.4|1283.8|1283.6|44653
1643802770000|2022-02-02 11:52:50|1284.6|1284.2|1284.8|1284.4|1284.8|1284.4|1284.6|1284|3064
1643802780000|2022-02-02 11:53:00|1284.6|1284.2|1283.8|1283.6|1284.8|1284.4|1283.8|1283.4|12936
1643802790000|2022-02-02 11:53:10|1284|1283.4|1284.2|1283.6|1284.4|1284|1284|1283.4|1930
1643802800000|2022-02-02 11:53:20|1284|1283.4|1283.8|1283.2|1284|1283.4|1283.4|1283|2608
1643802810000|2022-02-02 11:53:30|1283.6||1283.6||1283.6||1283.6||0
1643802820000|2022-02-02 11:53:40|1283.4||1283.6||1283.6||1283.4||0
1643802830000|2022-02-02 11:53:50|1283.4||1283.6||1283.6||1283.4||0
1643802850000|2022-02-02 11:54:10|1283.4||1283.6||1283.8||1283.4||1
1643802860000|2022-02-02 11:54:20|1283.4||1283.6||1283.6||1283.4||0
1643802870000|2022-02-02 11:54:30|1283.8||1283.6||1283.8||1283.4||0
1643802880000|2022-02-02 11:54:40|1283.8|1283.4|1283.6|1283.2|1284|1283.4|1283.6|1283.2|534
1643802890000|2022-02-02 11:54:50|1283.4|1283|1283.4|1283|1283.4|1283.2|1283.2|1282.8|5178
1643802900000|2022-02-02 11:55:00|1283.2|1282.8|1283.6|1283.2|1283.6|1283.2|1283.2|1282.8|503
1643802910000|2022-02-02 11:55:10|1283.8||1283.6||1283.8||1283.6||0
1643802920000|2022-02-02 11:55:20|1283.8||1283.8||1283.8||1283.8||0
1643802930000|2022-02-02 11:55:30|1283.6|1283.4|1283.6|1283.2|1283.6|1283.4|1283.6|1283.2|850
1643802950000|2022-02-02 11:55:50|1283.4||1283.8||1283.8||1283.4||0
1643802960000|2022-02-02 11:56:00|1283.6|1283.4|1284.4|1284.2|1284.6|1284.2|1283.6|1283.4|5130
1643802970000|2022-02-02 11:56:10|1284.2|1284|1284.4|1284|1284.6|1284|1284|1283.6|2135
1643802980000|2022-02-02 11:56:20|1284.6|1284.2|1284.6|1284|1284.6|1284.2|1284.4|1284|0
1643802990000|2022-02-02 11:56:30|1284.8|1284.2|1285|1284.8|1285.4|1284.8|1284.8|1284.2|2963
1643803000000|2022-02-02 11:56:40|1285.2|1285|1285.2|1284.8|1285.6|1285|1285.2|1284.8|2592
1643803010000|2022-02-02 11:56:50|1285.4|1285|1285.4|1285|1285.4|1285|1285.4|1285|1652
1643803020000|2022-02-02 11:57:00|1285.2|1285.2|1285|1284.6|1285.4|1285.2|1285|1284.6|1345
1643803030000|2022-02-02 11:57:10|1285.2|1284.8|1285|1284.6|1285.4|1285.2|1284.8|1284.6|2333
1643803040000|2022-02-02 11:57:20|1284.8|1284.4|1284.4|1284.2|1284.8|1284.4|1284.4|1284|910
1643803050000|2022-02-02 11:57:30||1284||1284.2||1284.2||1284|0
1643803060000|2022-02-02 11:57:40|1284.6|1284.4|1284.4|1284|1285|1284.6|1284.4|1284|4323
1643803070000|2022-02-02 11:57:50|1284.2|1283.8|1284.2|1283.8|1284.4|1284|1284.2|1283.8|0
1643803080000|2022-02-02 11:58:00|1284.4|1284|1284.4|1284|1284.4|1284.2|1284.2|1283.8|1911
1643803090000|2022-02-02 11:58:10|1284.2|1283.8|1283.8|1283.4|1284.4|1283.8|1283.8|1283.4|0
1643803100000|2022-02-02 11:58:20|1283.6|1283.2|1283.6|1283.2|1283.6|1283.4|1283.6|1283.2|0
1643803110000|2022-02-02 11:58:30|1283.4|1283|1283|1282.8|1283.4|1283.2|1283|1282.6|1253
1643803120000|2022-02-02 11:58:40|1282.8|1282.6|1283|1282.6|1283|1282.6|1282.8|1282.4|2169
1643803130000|2022-02-02 11:58:50|1283.2|1282.8|1283.2|1282.8|1283.2|1282.8|1283.2|1282.6|0
1643803140000|2022-02-02 11:59:00|1283.4|1283|1284|1283.6|1284|1283.6|1283.4|1283|1353
1643803150000|2022-02-02 11:59:10|1284.2|1283.8|1284.2|1283.8|1284.2|1283.8|1284.2|1283.8|0
1643803160000|2022-02-02 11:59:20|1284.4|1284|1284.2|1284|1284.4|1284|1284.2|1284|157
1643803170000|2022-02-02 11:59:30|1284.4|1283.8|1284|1283.8|1284.4|1284|1284|1283.8|1617
1643803180000|2022-02-02 11:59:40|1284.2|1283.6|1284.2|1283.8|1284.2|1283.8|1284|1283.6|3711
1643803190000|2022-02-02 11:59:50|1284|1284|1284.6|1284.2|1284.6|1284.2|1284|1284|573
1643803200000|2022-02-02 12:00:00|1284.4|1284|1284.2|1284|1284.4|1284|1284.2|1284|32
1643803320000|2022-02-02 12:02:00|1284.8|1284.4|1284.4|1284|1284.8|1284.4|1284.2|1283.8|5219
1643803330000|2022-02-02 12:02:10|1284.6|1284.2|1284.4|1283.8|1284.6|1284.4|1284|1283.6|5559
1643803340000|2022-02-02 12:02:20|1284.2|1283.6|1283.4|1283.2|1284.2|1284|1283.4|1283|785
1643803350000|2022-02-02 12:02:30|1283.6|1283|1283.4|1283|1283.6|1283.2|1283.4|1283|2340
1643803360000|2022-02-02 12:02:40|1283.2|1282.8|1283|1282.6|1283.4|1283|1283|1282.6|2272
1643803370000|2022-02-02 12:02:50|1282.8|1282.4|1282.8|1282.6|1282.8|1282.6|1282.6|1282.4|0
1643803380000|2022-02-02 12:03:00|1283|1282.8|1283.4|1283|1283.4|1283|1283|1282.6|3225
1643803390000|2022-02-02 12:03:10|1283.6|1283.2|1283.4|1283.2|1283.6|1283.2|1283.2|1282.8|2184
1643803400000|2022-02-02 12:03:20|1283.2|1283|1283.4|1283|1283.4|1283.2|1283.2|1283|2448
1643803410000|2022-02-02 12:03:30||1283.2||1283.2||1283.2||1283|0
1643803420000|2022-02-02 12:03:40|1283.6|1283.4|1283.8|1283.4|1284|1283.8|1283.6|1283.4|2793
1643803430000|2022-02-02 12:03:50|1284|1283.6|1284|1283.6|1284|1283.8|1284|1283.4|2065
1643803440000|2022-02-02 12:04:00|1283.8|1283.4|1283|1282.6|1283.8|1283.4|1282.6|1282.4|2157
1643803450000|2022-02-02 12:04:10|1282.8|1282.4|1283.2|1282.8|1283.2|1282.8|1282.8|1282.4|500
1643803460000|2022-02-02 12:04:20|1283||1283.2||1283.4||1283||0
1643803470000|2022-02-02 12:04:30|1283|1282.6|1283|1282.8|1283|1282.8|1283|1282.6|710
1643803480000|2022-02-02 12:04:40|1283.2|1283|1283.6|1283|1283.6|1283.2|1283.2|1283|600
1643803490000|2022-02-02 12:04:50|1283.4|1283.2|1283.6|1283.2|1283.6|1283.2|1283.4|1283.2|36
1643803500000|2022-02-02 12:05:00|1283.4|1283|1283.6|1283.4|1283.8|1283.4|1283.2|1283|2382
1643803510000|2022-02-02 12:05:10|1283.8|1283.6|1284.2|1283.8|1284.2|1283.8|1283.6|1283.4|573
1643803520000|2022-02-02 12:05:20|1284.4|1284|1284.6|1284.2|1284.6|1284.2|1284.2|1284|1462
1643803530000|2022-02-02 12:05:30|1284.4|1284.4|1284.6|1284.2|1284.8|1284.4|1284.4|1284.2|2157
1643803540000|2022-02-02 12:05:40|1284.8|1284.4|1284.4|1284.2|1285|1284.6|1284.4|1284.2|3045
1643803550000|2022-02-02 12:05:50|1284.2|1284|1284.4|1283.8|1284.4|1284|1284.2|1283.8|1843
1643803560000|2022-02-02 12:06:00|1284.2|1284|1284.2|1283.8|1284.4|1284|1284|1283.8|1049
1643803570000|2022-02-02 12:06:10|1284|1283.6|1284.2|1283.8|1284.2|1284|1284|1283.6|2250
1643803580000|2022-02-02 12:06:20|1284|1283.6|1283.8|1283.4|1284|1283.6|1283.8|1283.4|0
1643803590000|2022-02-02 12:06:30|1284|1283.6|1284|1283.6|1284|1283.6|1284|1283.6|2635
1643803600000|2022-02-02 12:06:40|1283.8|1283.8|1284|1283.6|1284.2|1283.8|1283.8|1283.4|7995
1643803620000|2022-02-02 12:07:00|1283.8|1283.4|1283.4|1283|1283.8|1283.4|1283.2|1282.8|6554
1643803630000|2022-02-02 12:07:10|1283.2|1282.8|1283.4|1283|1283.4|1283|1283|1282.8|1547
1643803640000|2022-02-02 12:07:20|1283.2|1282.8|1284.2|1283.8|1284.2|1283.8|1283.2|1282.8|917
1643803650000|2022-02-02 12:07:30|1284.4|1284|1284.4|1284|1284.4|1284|1284.4|1284|0
1643803660000|2022-02-02 12:07:40|1284.2|1284.2|1284.8|1284.6|1285|1284.6|1284.2|1284|548
1643803670000|2022-02-02 12:07:50|1285|1284.8|1285|1284.6|1285.4|1285|1285|1284.6|4179
1643803680000|2022-02-02 12:08:00|1284.6|1284.4|1285|1284.6|1285|1284.6|1284.6|1284.2|1450
1643803690000|2022-02-02 12:08:10|1284.8|1284.4|1284.6|1284.4|1284.8|1284.6|1284.2|1283.8|5759
1643803700000|2022-02-02 12:08:20|1284.8|1284.6|1285.2|1285|1285.4|1285|1284.8|1284.6|508
1643803710000|2022-02-02 12:08:30|1285|1284.8|1285|1284.6|1285.2|1284.8|1284.8|1284.4|6166
1643803720000|2022-02-02 12:08:40|1284.8|1284.4|1284.8|1284.4|1285.2|1284.8|1284.6|1284.4|3215
1643803740000|2022-02-02 12:09:00|1285|1284.6|1285.2|1284.8|1285.2|1284.8|1284.8|1284.4|501
1643803750000|2022-02-02 12:09:10|1285.4|1285|1285.6|1285.2|1285.6|1285.4|1285.2|1284.8|5570
1643803760000|2022-02-02 12:09:20|1285.8|1285.4|1285.6|1285.2|1285.8|1285.4|1285.4|1285.2|4735
1643803770000|2022-02-02 12:09:30|||||||||100
1643803780000|2022-02-02 12:09:40|1285.4|1285.4|1285.6|1285.2|1285.6|1285.4|1285.2|1284.8|4298
1643803790000|2022-02-02 12:09:50|1285.8|1285.4|1285.8|1285.4|1285.8|1285.4|1285.8|1285.4|0
1643803800000|2022-02-02 12:10:00|1285.6|1285.6|1286|1285.8|1286.2|1285.8|1285.6|1285.4|26574
1643803810000|2022-02-02 12:10:10|1285.8|1285.6|1285.6|1285.4|1285.8|1285.6|1285.6|1285.4|1749
1643803820000|2022-02-02 12:10:20|1285.4|1285.2|1284.6|1284.2|1285.4|1285.2|1284.6|1284.2|1425
1643803830000|2022-02-02 12:10:30|1284.8|1284.4|1284.8|1284.4|1284.8|1284.6|1284.8|1284.2|0
1643803840000|2022-02-02 12:10:40|||||||||500
1643803850000|2022-02-02 12:10:50|1285|1284.6|1284.8|1284.4|1285|1284.6|1284.8|1284.2|0
1643803870000|2022-02-02 12:11:10|1284.6|1284.2|1284.4|1284.2|1284.6|1284.4|1284.4|1283.8|2537
1643803880000|2022-02-02 12:11:20|1284.6|1284.4|1285|1284.6|1285.2|1284.8|1284.6|1284.4|5434
1643803890000|2022-02-02 12:11:30|1285.2|1284.8|1286|1285.6|1286|1285.6|1285.2|1284.8|8361
1643803900000|2022-02-02 12:11:40|1285.8|1285.4|1285.2|1284.8|1285.8|1285.4|1285.2|1284.8|3327
1643803910000|2022-02-02 12:11:50|1285.4|1285|1285.4|1285|1285.4|1285|1285.2|1284.8|0
1643803920000|2022-02-02 12:12:00|1285.2|1284.8|1285|1284.6|1285.2|1284.8|1285|1284.4|231
1643803930000|2022-02-02 12:12:10|1284.8|1284.4|1285|1284.6|1285.4|1285|1284.8|1284.4|1
1643803940000|2022-02-02 12:12:20|1285.2|1284.8|1285|1284.6|1285.2|1284.8|1284.8|1284.4|0
1643803950000|2022-02-02 12:12:30|1284.8|1284.4|1285|1284.6|1285|1284.6|1284.8|1284.4|13
1643803960000|2022-02-02 12:12:40|1285.2|1284.8|1285.4|1285|1285.4|1285|1285.2|1284.8|0
1643803970000|2022-02-02 12:12:50||1284.8||1285||1285||1284.8|0
1643803980000|2022-02-02 12:13:00|1285.6|1285.2|1285.2|1285|1285.6|1285.2|1285|1284.8|2082
1643803990000|2022-02-02 12:13:10|1285|1284.8|1285.4|1285|1285.4|1285|1285|1284.6|2000
1643804000000|2022-02-02 12:13:20|1285.6|1285.2|1285.4|1285.2|1285.8|1285.2|1285.4|1285|0
1643804010000|2022-02-02 12:13:30|1285.6|1285.4|1285.8|1285.4|1285.8|1285.4|1285.6|1285.4|0
1643804020000|2022-02-02 12:13:40|1286|1285.6|1286.4|1286|1286.4|1286|1285.8|1285.6|5824
1643804030000|2022-02-02 12:13:50|1286.2|1285.8|1286.4|1286|1286.4|1286|1286.2|1285.8|0
1643804040000|2022-02-02 12:14:00|1286.2|1285.8|1285.8|1285.4|1286.4|1285.8|1285.8|1285.4|2217
1643804050000|2022-02-02 12:14:10|1285.6|1285.2|1285.8|1285.4|1285.8|1285.4|1285.6|1285.2|0
1643804060000|2022-02-02 12:14:20|1285.6|1285.2|1285|1284.6|1285.6|1285.2|1285|1284.6|1005
1643804070000|2022-02-02 12:14:30|1285.2|1284.4|1285|1284.6|1285.2|1284.6|1284.8|1284.4|538
1643804080000|2022-02-02 12:14:40|1284.8|1284.4|1285|1284.6|1285|1284.6|1284.8|1284.4|1109
1643804090000|2022-02-02 12:14:50|1284.8|1284.4|1284.8|1284.4|1285|1284.6|1284.6|1284.2|500
1643804100000|2022-02-02 12:15:00|1284.6|1284.2|1284.4|1284.2|1284.8|1284.4|1284.4|1284|0
1643804110000|2022-02-02 12:15:10|1284.6|1284|1284.6|1284|1284.6|1284.2|1284.6|1283.8|8
1643804120000|2022-02-02 12:15:20|1284.4||1284.4||1284.4||1284.4||0
1643804130000|2022-02-02 12:15:30|1284.2|1283.8|1284.4|1283.8|1284.4|1284|1284|1283.6|1009
1643804140000|2022-02-02 12:15:40|1284.2|1284|1284.2|1284|1284.2|1284|1284.2|1284|2104
1643804160000|2022-02-02 12:16:00|||||||||1080
1643804190000|2022-02-02 12:16:30|1284.4|1284.2|1284.4|1284.2|1284.6|1284.2|1284.4|1284|426
1643804200000|2022-02-02 12:16:40|1284.8|1284.6|1285|1284.6|1285|1284.6|1284.8|1284.4|12000
1643804210000|2022-02-02 12:16:50|1285.2|1284.8|1286|1285.6|1286|1285.6|1285|1284.8|16271
1643804220000|2022-02-02 12:17:00|1286.2|1285.8|1286.8|1286.4|1286.8|1286.4|1286.2|1285.8|2953
1643804240000|2022-02-02 12:17:20|1286.6|1286.2|1286.8|1286.4|1287|1286.6|1286.6|1286.2|1131
1643804250000|2022-02-02 12:17:30|1287|1286.6|1287|1286.6|1287|1286.6|1286.8|1286.4|124
1643804260000|2022-02-02 12:17:40|1286.8|1286.8|1286.8|1286.4|1286.8|1286.8|1286.8|1286.4|2000
1643804270000|2022-02-02 12:17:50|1286.6|1286.2|1286.4|1286.2|1286.6|1286.2|1286.4|1286.2|852
1643804280000|2022-02-02 12:18:00|1286.6|1286.4|1286.8|1286.4|1286.8|1286.4|1286.6|1286.2|0
1643804290000|2022-02-02 12:18:10|1287|1286.6|1287|1286.6|1287|1286.6|1286.8|1286.4|1216
1643804300000|2022-02-02 12:18:20|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|0
1643804310000|2022-02-02 12:18:30|1287|1286.6|1286.8|1286.4|1287|1286.6|1286.8|1286.4|0
1643804320000|2022-02-02 12:18:40|1286.6|1286.2|1286.2|1285.8|1286.6|1286.2|1286|1285.6|3974
1643804330000|2022-02-02 12:18:50|1286.4|1286|1286.4|1286|1286.4|1286.2|1286.2|1285.8|12395
1643804340000|2022-02-02 12:19:00|1286.2|1285.8|1285.8|1285.4|1286.2|1285.8|1285.6|1285.2|657
1643804350000|2022-02-02 12:19:10|1285.6|1285.2|1285.4|1285.2|1285.6|1285.4|1285.4|1285.2|1578
1643804360000|2022-02-02 12:19:20|1285.2|1285|1285.4|1285|1285.4|1285.2|1285.2|1285|2122
1643804370000|2022-02-02 12:19:30||1285.2||1285.2||1285.2||1285|0
1643804390000|2022-02-02 12:19:50||1285||1285.2||1285.2||1285|0
1643804400000|2022-02-02 12:20:00|1285.6|1285.4|1285.6|1285.2|1285.8|1285.4|1285.4|1285|2388
1643804410000|2022-02-02 12:20:10|1285.8|1285.4|1286|1285.6|1286|1285.6|1285.6|1285.4|1996
1643804420000|2022-02-02 12:20:20|1286.2|1285.8|1285.6|1285.2|1286.2|1285.8|1285.6|1285.2|4000
1643804430000|2022-02-02 12:20:30|1285.4|1285|1285.8|1285.2|1285.8|1285.2|1285.4|1285|451
1643804440000|2022-02-02 12:20:40|1286|1285.4|1286|1285.6|1286|1285.6|1285.8|1285.4|22
1643804450000|2022-02-02 12:20:50|1286.2|1285.8|1286|1285.6|1286.2|1285.8|1285.8|1285.4|2441
1643804460000|2022-02-02 12:21:00|1285.8|1285.8|1285.8|1285.6|1286|1285.8|1285.8|1285.6|0
1643804470000|2022-02-02 12:21:10|1286|1285.8|1286.8|1286.4|1286.8|1286.4|1286|1285.6|7783
1643804480000|2022-02-02 12:21:20|1286.6|1286.2|1286.6|1286.2|1286.8|1286.2|1286.4|1286|953
1643804490000|2022-02-02 12:21:30|1286.4|1286.4|1286.6|1286.4|1286.8|1286.4|1286.4|1286.4|210
1643804500000|2022-02-02 12:21:40|1286.8|1286.2|1286.4|1286|1286.8|1286.4|1286.2|1285.8|1102
1643804510000|2022-02-02 12:21:50|1286.6|1286.2|1286.6|1286.2|1286.6|1286.2|1286.6|1286|0
1643804520000|2022-02-02 12:22:00|1286.4|1286|1286|1285.6|1286.6|1286.2|1286|1285.6|646
1643804530000|2022-02-02 12:22:10||1285.8||1285.6||1285.8||1285.6|0
1643804540000|2022-02-02 12:22:20|1286.2|1285.8|1286.2|1286|1286.2|1286|1286.2|1285.8|2385
1643804550000|2022-02-02 12:22:30||1285.8||1285.8||1285.8||1285.8|0
1643804560000|2022-02-02 12:22:40|1286.4|1286|1286.6|1286.2|1286.6|1286.4|1286.4|1286|1880
1643804570000|2022-02-02 12:22:50||1286.4||1286.2||1286.4||1286.2|0
1643804580000|2022-02-02 12:23:00|1286.4|1286|1286|1285.6|1286.6|1286|1286|1285.6|1168
1643804590000|2022-02-02 12:23:10|1285.8|1285.4|1285.8|1285.6|1285.8|1285.6|1285.8|1285.4|20
1643804610000|2022-02-02 12:23:30|1286|1285.8|1286.2|1285.8|1286.2|1285.8|1286|1285.8|386
1643804620000|2022-02-02 12:23:40|1286.4|1286|1286.4|1286|1286.4|1286|1286.4|1286|0
1643804640000|2022-02-02 12:24:00|1286.6|1286.2|1286.6|1286.4|1286.8|1286.6|1286.6|1286|1871
1643804650000|2022-02-02 12:24:10|1286.4|1286.2|1286.6|1286.4|1286.6|1286.4|1286.4|1286|1334
1643804660000|2022-02-02 12:24:20|1287.2|1286.2|1287.2|1286.8|1287.2|1287|1287|1286.2|10234
1643804670000|2022-02-02 12:24:30|1287|1286.6|1287|1286.6|1287.2|1286.8|1286.8|1286.6|523
1643804680000|2022-02-02 12:24:40|1287.2|1286.8|1287.4|1287|1287.4|1287|1286.6|1286.2|2548
1643804690000|2022-02-02 12:24:50|1287.2|1286.8|1287.2|1286.8|1287.4|1286.8|1286.8|1286.6|3699
1643804700000|2022-02-02 12:25:00|1287|1286.6|1287|1286.6|1287.2|1286.8|1286.6|1286.2|3697
1643804710000|2022-02-02 12:25:10|1287.2|1286.8|1287|1286.6|1287.2|1286.8|1287|1286.6|0
1643804720000|2022-02-02 12:25:20|1286.8|1286.4|1286.8|1286.4|1287|1286.4|1286.8|1286.4|0
1643804730000|2022-02-02 12:25:30|1286.6|1286.2|1286.8|1286.4|1286.8|1286.4|1286.6|1286.2|0
1643804740000|2022-02-02 12:25:40||1286.6||1286.6||1286.6||1286.6|0
1643804750000|2022-02-02 12:25:50|1286.6|1286.4|1286.8|1286.6|1286.8|1286.6|1286.6|1286.2|25
1643804760000|2022-02-02 12:26:00|1287|1286.8|1287|1286.8|1287.2|1286.8|1287|1286.6|2281
1643804770000|2022-02-02 12:26:10|1287.2|1287|1287.2|1287|1287.4|1287|1287.2|1286.8|853
1643804780000|2022-02-02 12:26:20|1287.4|1287.2|1287.6|1287.2|1287.6|1287.2|1287.2|1287|1202
1643804790000|2022-02-02 12:26:30|1287.8|1287.4|1287.6|1287.4|1287.8|1287.4|1287.6|1287.2|0
1643804800000|2022-02-02 12:26:40|1287.4|1287.2|1287.2|1286.8|1287.4|1287.2|1287.2|1286.8|2282
1643804810000|2022-02-02 12:26:50|1287.4|1287|1287.4|1287|1287.4|1287|1287.4|1287|0
1643804820000|2022-02-02 12:27:00|1287.6|1287.2|1287.8|1287.4|1287.8|1287.4|1287.6|1287.2|1686
1643804830000|2022-02-02 12:27:10|1288|1287.6|1287.8|1287.4|1288|1287.6|1287.6|1287.4|1563
1643804840000|2022-02-02 12:27:20|1287.6|1287.2|1287.4|1286.8|1287.8|1287.2|1287.2|1286.8|470
1643804870000|2022-02-02 12:27:50||1287||1287||1287||1287|0
1643804880000|2022-02-02 12:28:00||1287.2||1287||1287.2||1287|0
1643804890000|2022-02-02 12:28:10|1287.2|1286.8|1287.4|1287|1287.4|1287|1287.2|1286.8|320
1643804900000|2022-02-02 12:28:20||1287.2||1287.2||1287.2||1287.2|0
1643804910000|2022-02-02 12:28:30|1287.2|1287|1287.4|1287|1287.4|1287.2|1287|1286.6|5819
1643804920000|2022-02-02 12:28:40|1287.6|1287.2|1287.4|1287|1287.8|1287.4|1287.2|1286.8|4855
1643804930000|2022-02-02 12:28:50||1287.2||1287||1287.2||1287|0
1643804940000|2022-02-02 12:29:00|1287.2|1287.2|1287.6|1287.2|1287.6|1287.2|1287.2|1287|1375
1643804950000|2022-02-02 12:29:10|1287.4||1287.6||1287.6||1287.4||1047
1643804960000|2022-02-02 12:29:20|1287.8|1287.4|1287.6|1287.2|1287.8|1287.4|1287.6|1287.2|3029
1643804970000|2022-02-02 12:29:30|1287.8|1287.4|1287.6|1287.4|1287.8|1287.4|1287.6|1287.2|0
1643804980000|2022-02-02 12:29:40|1287.8|1287.6|1287.8|1287.4|1288|1287.6|1287.8|1287.4|4305
1643804990000|2022-02-02 12:29:50|1287.6|1287.6|1287.8|1287.4|1287.8|1287.6|1287.6|1287.2|0
1643805000000|2022-02-02 12:30:00||1287.6||1287.4||1287.6||1287.4|0
1643805010000|2022-02-02 12:30:10|1287.6|1287.2|1287.6|1287.2|1287.6|1287.4|1287.4|1287|1929
1643805020000|2022-02-02 12:30:20|1287.4|1287|1287.4|1287.2|1287.6|1287.2|1287.2|1286.8|1584
1643805030000|2022-02-02 12:30:30|1287.2|1287|1287.2|1286.8|1287.4|1287|1287.2|1286.8|717
1643805040000|2022-02-02 12:30:40|1287.4|1287|1287.4|1287|1287.4|1287|1287.2|1286.8|1017
1643805050000|2022-02-02 12:30:50|1287.6|1287.2|1287.6|1287.2|1287.8|1287.4|1287.4|1287|0
1643805060000|2022-02-02 12:31:00|1287.8|1287.4|1287|1286.6|1287.8|1287.4|1287|1286.6|10499
1643805070000|2022-02-02 12:31:10|1287.2|1286.8|1286.6|1286.4|1287.2|1286.8|1286.6|1286.2|3469
1643805080000|2022-02-02 12:31:20|1286.8|1286.6|1286.8|1286.4|1287|1286.8|1286.8|1286.4|915
1643805090000|2022-02-02 12:31:30|1286.6|1286.2|1286.4|1286|1286.6|1286.2|1286.2|1285.8|2310
1643805100000|2022-02-02 12:31:40|1286.6|1286.2|1286.4|1286.2|1286.6|1286.2|1286.4|1286|490
1643805110000|2022-02-02 12:31:50|1286.6|1286.4|1286.4|1286.2|1286.8|1286.6|1286.4|1286.2|3368
1643805120000|2022-02-02 12:32:00|1286.6|1286.4|1286.4|1286.2|1286.6|1286.4|1286.4|1286.2|515
1643805130000|2022-02-02 12:32:10|1286.6|1286.4|1286|1285.8|1286.6|1286.4|1286|1285.6|5309
1643805140000|2022-02-02 12:32:20|1286.2|1286|1286.6|1286.2|1286.6|1286.4|1286.2|1285.8|5580
1643805150000|2022-02-02 12:32:30|1286.8|1286.4|1286.8|1286.4|1286.8|1286.6|1286.4|1286.2|1497
1643805160000|2022-02-02 12:32:40|1286.6|1286.2|1286.6|1286.4|1286.8|1286.4|1286.6|1286.2|0
1643805170000|2022-02-02 12:32:50|1286.4|1286.2|1286.4|1286|1286.4|1286.2|1286.2|1285.8|4064
1643805180000|2022-02-02 12:33:00|1286.2|1285.8|1286.2|1285.8|1286.2|1285.8|1286.2|1285.8|0
1643805200000|2022-02-02 12:33:20|1286.4|1286|1286|1285.6|1286.4|1286.2|1286|1285.6|0
1643805210000|2022-02-02 12:33:30|1285.8|1285.4|1286|1285.6|1286|1285.8|1285.6|1285.2|7370
1643805220000|2022-02-02 12:33:40|1285.8|1285.4|1285|1284.8|1285.8|1285.4|1285|1284.6|85
1643805230000|2022-02-02 12:33:50||1284.6||1284.6||1284.6||1284.6|1120
1643805240000|2022-02-02 12:34:00|1285.2|1284.8|1284.6|1284.2|1285.2|1284.8|1284.6|1284.2|5739
1643805250000|2022-02-02 12:34:10|1284.4|1284|1284.6|1284.2|1285|1284.6|1284.4|1284|1870
1643805260000|2022-02-02 12:34:20|1284.8|1284.4|1284.8|1284.4|1284.8|1284.6|1284.6|1284.2|300
1643805270000|2022-02-02 12:34:30|1284.4|1284.2|1284.6|1284.4|1284.8|1284.6|1284.4|1284.2|11263
1643805280000|2022-02-02 12:34:40|1284.8|1284.6|1285|1284.8|1285|1284.8|1284.8|1284.4|53
1643805290000|2022-02-02 12:34:50|1285.2|1285|1285|1284.8|1285.4|1285|1284.8|1284.6|3584
1643805300000|2022-02-02 12:35:00|1285.2|1285|1285.4|1285|1285.4|1285|1285.2|1285|1817
1643805310000|2022-02-02 12:35:10|1285.2|1284.8|1285.4|1284.8|1285.4|1285|1285|1284.8|1589
1643805320000|2022-02-02 12:35:20|1285.2|1285|1285.4|1285|1285.4|1285|1285.2|1285|815
1643805330000|2022-02-02 12:35:30||1285.2||1285.2||1285.2||1285.2|0
1643805340000|2022-02-02 12:35:40|1285.6|1285.4|1285.6|1285.2|1285.8|1285.4|1285.6|1285.2|1168
1643805350000|2022-02-02 12:35:50|1285.8|1285.4|1285.6|1285.4|1286|1285.6|1285.6|1285.2|700
1643805360000|2022-02-02 12:36:00|1285.8|1285.2|1285.8|1285.4|1285.8|1285.6|1285.8|1285.2|927
1643805380000|2022-02-02 12:36:20|1286|1285.6|1286.2|1285.8|1286.2|1285.8|1285.8|1285.4|3520
1643805390000|2022-02-02 12:36:30|1286|1285.6|1285.8|1285.4|1286|1285.6|1285.4|1285.2|3883
1643805400000|2022-02-02 12:36:40|1286|1285.6|1285.6|1285.4|1286|1285.6|1285.6|1285.4|0
1643805410000|2022-02-02 12:36:50|1285.8|1285.6|1286|1285.6|1286.2|1285.8|1285.8|1285.6|410
1643805420000|2022-02-02 12:37:00|1286.2|1285.8|1286.2|1285.8|1286.4|1286|1286.2|1285.8|0
1643805430000|2022-02-02 12:37:10||1286||1285.8||1286||1285.8|132
1643805440000|2022-02-02 12:37:20|1286|1285.6|1286.2|1285.8|1286.2|1285.8|1286|1285.6|2631
1643805450000|2022-02-02 12:37:30|1286||1286||1286.2||1286||0
1643805460000|2022-02-02 12:37:40|1285.8|1285.6|1286|1285.8|1286.2|1286|1285.8|1285.6|3379
1643805470000|2022-02-02 12:37:50||1285.6||1285.6||1285.8||1285.6|1214
1643805480000|2022-02-02 12:38:00|1286.2|1285.8|1286.2|1286|1286.2|1286|1286.2|1285.8|1359
1643805490000|2022-02-02 12:38:10|1286|1285.8|1286|1285.6|1286.2|1285.8|1285.8|1285.6|1711
1643805500000|2022-02-02 12:38:20|1285.8|1285.4|1285.6|1285.4|1285.8|1285.6|1285.6|1285.2|6028
1643805520000|2022-02-02 12:38:40|1285.8|1285.6|1285.4|1285.2|1285.8|1285.6|1285.4|1285.2|2051
1643805530000|2022-02-02 12:38:50|1285.2|1285|1285.2|1284.8|1285.2|1285|1285|1284.6|769
1643805540000|2022-02-02 12:39:00|1285.4|1285|1285.4|1285|1285.4|1285|1285.2|1284.8|0
1643805550000|2022-02-02 12:39:10|1285.2|1284.8|1285.2|1284.8|1285.2|1285|1285.2|1284.8|0
1643805560000|2022-02-02 12:39:20||1285||1284.8||1285||1284.8|0
1643805570000|2022-02-02 12:39:30|1285|1284.6|1285|1284.6|1285|1284.6|1284.8|1284.4|100
1643805580000|2022-02-02 12:39:40|1284.8|1284.4|1284.4|1284.2|1284.8|1284.4|1284.4|1284|1930
1643805590000|2022-02-02 12:39:50|1284.6|1284|1285|1284.6|1285|1284.8|1284.6|1284|5444
1643805600000|2022-02-02 12:40:00|1284.8|1284.8|1284.8|1284.4|1285|1284.8|1284.6|1284.2|1426
1643805620000|2022-02-02 12:40:20|1284.6|1284.2|1284.4|1284|1284.6|1284.2|1284.2|1284|60
1643805630000|2022-02-02 12:40:30||1284.2||1284||1284.2||1284|1
1643805640000|2022-02-02 12:40:40|1284.2||1284.2||1284.2||1284.2||0
1643805650000|2022-02-02 12:40:50|1284.4|1284.2|1284.4|1284.2|1284.4|1284.2|1284.2|1284|1416
1643805660000|2022-02-02 12:41:00|1284.6|1284.4|1284.4|1284.2|1284.8|1284.4|1284.4|1284.2|482
1643805670000|2022-02-02 12:41:10|1284.6|1284|1284.4|1284|1284.6|1284|1284.2|1284|3729
1643805690000|2022-02-02 12:41:30|1284.2||1284.2||1284.2||1284.2||0
1643805700000|2022-02-02 12:41:40|1284|1283.8|1284.2|1284|1284.2|1284|1284|1283.6|4388
1643805710000|2022-02-02 12:41:50|1284.4|1283.8|1284.2|1284|1284.4|1284|1284.2|1283.8|320
1643805720000|2022-02-02 12:42:00|||||||||60
1643805730000|2022-02-02 12:42:10|||||||||200
1643805740000|2022-02-02 12:42:20|1284|1283.8|1284.4|1284|1284.4|1284|1284|1283.6|2948
1643805750000|2022-02-02 12:42:30|1284.6|1284.2|1284.8|1284.6|1284.8|1284.6|1284.6|1284.2|939
1643805760000|2022-02-02 12:42:40|1285|1284.8|1285.2|1284.8|1285.2|1284.8|1285|1284.6|0
1643805770000|2022-02-02 12:42:50|1285.4|1285|1285.8|1285.4|1285.8|1285.4|1285.4|1285|7
1643805780000|2022-02-02 12:43:00|1286|1285.6|1286|1285.6|1286|1285.8|1285.8|1285.4|1162
1643805790000|2022-02-02 12:43:10|1285.8|1285.8|1285.8|1285.4|1286|1285.8|1285.6|1285.2|550
1643805800000|2022-02-02 12:43:20|1286|1285.6|1286|1285.6|1286|1285.6|1286|1285.6|0
1643805810000|2022-02-02 12:43:30||1285.8||1285.6||1285.8||1285.6|1772
1643805820000|2022-02-02 12:43:40|1286.2|1285.8|1286.4|1286|1286.6|1286.2|1286.2|1285.8|1517
1643805830000|2022-02-02 12:43:50|1286.2|1286.2|1286.4|1286|1286.4|1286.2|1286.2|1286|0
1643805840000|2022-02-02 12:44:00|1286.6|1286.2|1286.6|1286.2|1286.8|1286.4|1286.4|1286|2816
1643805850000|2022-02-02 12:44:10|1286.4|1286|1285.8|1285.4|1286.4|1286|1285.8|1285.4|6590
1643805860000|2022-02-02 12:44:20||1285.6||1285.6||1285.6||1285.4|0
1643805870000|2022-02-02 12:44:30|1286|1285.4|1285.6|1285.2|1286.2|1285.8|1285.4|1285|26956
1643805880000|2022-02-02 12:44:40|1285.4|1285|1285.4|1285.2|1285.6|1285.2|1285|1284.6|1575
1643805890000|2022-02-02 12:44:50|1286|1285.4|1286.6|1286.2|1286.8|1286.4|1286|1285.4|15737
1643805900000|2022-02-02 12:45:00|1286.4|1286|1286|1285.6|1286.6|1286.2|1286|1285.6|1905
1643805910000|2022-02-02 12:45:10|1285.8|1285.8|1286|1285.8|1286|1285.8|1285.8|1285.6|1152
1643805920000|2022-02-02 12:45:20||1285.6||1285.6||1285.8||1285.6|40
1643805930000|2022-02-02 12:45:30|1285.8|1285.8|1286|1285.8|1286|1285.8|1285.8|1285.6|1000
1643805950000|2022-02-02 12:45:50|||||||||97
1643805960000|2022-02-02 12:46:00|1285.8|1285.6|1285.8|1285.4|1286|1285.8|1285.6|1285.4|7267
1643805970000|2022-02-02 12:46:10|1285.6|1285.2|1285.6|1285.4|1285.8|1285.4|1285.6|1285.2|0
1643805980000|2022-02-02 12:46:20|1285.4|1285.2|1285.6|1285.2|1285.8|1285.4|1285.2|1285|874
1643805990000|2022-02-02 12:46:30|1285.8|1285.4|1285.8|1285.4|1285.8|1285.4|1285.6|1285.2|796
1643806000000|2022-02-02 12:46:40|1285.6|1285.2|1285.8|1285.4|1285.8|1285.4|1285.4|1285|0
1643806010000|2022-02-02 12:46:50|1285.6|1285.2|1285.8|1285.2|1285.8|1285.2|1285.6|1285.2|0
1643806020000|2022-02-02 12:47:00|1285.6|1285|1285.8|1285.4|1285.8|1285.6|1285.4|1285|1425
1643806030000|2022-02-02 12:47:10|1286|1285.6|1286|1285.8|1286|1285.8|1286|1285.6|5037
1643806040000|2022-02-02 12:47:20|||||||||25
1643806050000|2022-02-02 12:47:30|1285.8|1285.6|1285.8|1285.4|1286|1285.6|1285.6|1285.4|16153
1643806060000|2022-02-02 12:47:40||1285.6||1285.6||1285.6||1285.6|0
1643806070000|2022-02-02 12:47:50|1286|1285.8|1286.2|1285.8|1286.6|1286.2|1286|1285.8|34738
1643806080000|2022-02-02 12:48:00|1286|1285.6|1286.4|1286|1286.8|1286.4|1285.8|1285.6|41417
1643806090000|2022-02-02 12:48:10|1286.2|1286.2|1286|1285.8|1286.2|1286.2|1286|1285.8|750
1643806100000|2022-02-02 12:48:20|1286.2|1286|1286.4|1286|1286.4|1286|1286.2|1285.8|1422
1643806110000|2022-02-02 12:48:30|1286.2|1285.8|1286|1285.8|1286.4|1286|1286|1285.8|1221
1643806120000|2022-02-02 12:48:40|1285.8|1285.6|1285.8|1285.4|1285.8|1285.6|1285.4|1285|1196
1643806130000|2022-02-02 12:48:50|1285.6|1285.2|1285|1284.6|1285.8|1285.2|1284.6|1284.2|23239
1643806140000|2022-02-02 12:49:00|1285.2|1284.8|1285|1284.6|1285.6|1285.2|1285|1284.6|2203
1643806150000|2022-02-02 12:49:10|1284.8|1284.4|1285|1284.6|1285|1284.6|1284.8|1284.4|0
1643806160000|2022-02-02 12:49:20|1284.8|1284.4|1285.2|1284.6|1285.2|1284.8|1284.8|1284.4|0
1643806170000|2022-02-02 12:49:30|1285||1285||1285||1285||0
1643806180000|2022-02-02 12:49:40|1284.8|1284.4|1285|1284.6|1285|1284.6|1284.6|1284.2|410
1643806190000|2022-02-02 12:49:50|1284.8|1284.4|1285|1284.6|1285|1284.8|1284.8|1284.4|100
1643806200000|2022-02-02 12:50:00|1285.2|1284.8|1285|1284.6|1285.2|1285|1284.4|1284|18176
1643806210000|2022-02-02 12:50:10|1284.8|1284.8|1285|1284.6|1285|1284.8|1284.8|1284.4|744
1643806220000|2022-02-02 12:50:20|||||||||350
1643806230000|2022-02-02 12:50:30|1284.8|1284.4|1284.4|1284.2|1285|1284.6|1284.4|1284|3407
1643806240000|2022-02-02 12:50:40|1284.6|1284|1284.2|1283.6|1284.6|1284|1283.8|1283.4|7642
1643806250000|2022-02-02 12:50:50|1284|1283.8|1284.4|1284|1284.4|1284|1284|1283.6|0
1643806260000|2022-02-02 12:51:00|1284|1283.8|1284.6|1284.2|1284.8|1284.4|1284|1283.8|10803
1643806270000|2022-02-02 12:51:10|1284.4|1283.8|1284|1283.6|1284.4|1283.8|1284|1283.6|4970
1643806280000|2022-02-02 12:51:20|1283.8|1283.4|1284|1283.6|1284|1283.8|1283.8|1283.4|100
1643806290000|2022-02-02 12:51:30||1283.8||1283.6||1283.8||1283.6|0
1643806300000|2022-02-02 12:51:40|1283.8|1283.8|1283.8|1283.4|1283.8|1283.8|1283.6|1283.2|968
1643806310000|2022-02-02 12:51:50|1284|1283.6|1284.4|1283.8|1284.4|1284|1284|1283.4|4669
1643806320000|2022-02-02 12:52:00|1284.2|1284|1283.6|1283.4|1284.2|1284|1283.6|1283.2|7005
1643806330000|2022-02-02 12:52:10|1283.8|1283.6|1283.8|1283.4|1284|1283.8|1283.8|1283.4|1518
1643806340000|2022-02-02 12:52:20|1283.6|1283.2|1283.4|1283|1283.8|1283.4|1283.4|1283|0
1643806350000|2022-02-02 12:52:30|1283.6|1283.2|1283.8|1283.2|1284|1283.4|1283.4|1283|5486
1643806360000|2022-02-02 12:52:40|1283.6|1283.4|1283.8|1283.2|1283.8|1283.4|1283.6|1283.2|500
1643806370000|2022-02-02 12:52:50|1284|1283.4|1284.4|1284|1284.4|1284|1284|1283.4|6679
1643806380000|2022-02-02 12:53:00|1284.6|1284.2|1284.6|1284.2|1284.6|1284.2|1284.4|1284.2|500
1643806390000|2022-02-02 12:53:10|1284.8|1284.4|1284.8|1284.4|1284.8|1284.4|1284.2|1284|14372
1643806400000|2022-02-02 12:53:20|1284.6|1284.6|1285|1284.6|1285|1284.6|1284.6|1284.6|921
1643806410000|2022-02-02 12:53:30|1285.2|1284.8|1285.2|1284.8|1285.4|1285|1285|1284.6|6419
1643806420000|2022-02-02 12:53:40|1285|1284.6|1285.2|1284.8|1285.4|1284.8|1285|1284.6|1162
1643806430000|2022-02-02 12:53:50|1285|1285|1285.2|1285|1285.2|1285|1285|1284.8|909
1643806440000|2022-02-02 12:54:00|1285|1284.8|1285|1284.8|1285|1284.8|1285|1284.8|1333
1643806450000|2022-02-02 12:54:10|1285.2|1285|1285.2|1285|1285.2|1285|1285.2|1284.8|1
1643806460000|2022-02-02 12:54:20|1285.4|1285.2|1285.8|1285.4|1285.8|1285.4|1285.4|1285.2|4721
1643806470000|2022-02-02 12:54:30|1286|1285.6|1286|1285.4|1286|1285.6|1285.6|1285.2|1472
1643806480000|2022-02-02 12:54:40|1285.8|1285.2|1285.8|1285.4|1286|1285.6|1285.6|1285.2|2301
1643806490000|2022-02-02 12:54:50|1286|1285.6|1285.8|1285.4|1286.2|1285.6|1285.6|1285.2|15336
1643806500000|2022-02-02 12:55:00|1285.6|1285.2|1286|1285.8|1286|1285.8|1285.6|1285.2|601
1643806510000|2022-02-02 12:55:10|1285.8|1285.6|1285.8|1285.4|1285.8|1285.6|1285.8|1285.4|2175
1643806520000|2022-02-02 12:55:20|1286|1285.6|1285.8|1285.6|1286|1285.6|1285.8|1285.6|0
1643806530000|2022-02-02 12:55:30|1286||1286||1286||1285.8||649
1643806540000|2022-02-02 12:55:40|1286.2|1285.8|1286.4|1286.2|1286.6|1286.2|1286.2|1285.6|951
1643806550000|2022-02-02 12:55:50|1286.6|1286.4|1286.8|1286.2|1286.8|1286.4|1286.4|1286.2|609
1643806560000|2022-02-02 12:56:00|1286.6|1286.4|1286|1285.6|1286.8|1286.4|1286|1285.6|6074
1643806570000|2022-02-02 12:56:10|1285.8|1285.4|1286|1285.6|1286.2|1285.8|1285.8|1285.4|0
1643806580000|2022-02-02 12:56:20|1286.2|1285.8|1286.2|1285.8|1286.2|1285.8|1286|1285.6|1934
1643806590000|2022-02-02 12:56:30|1286.4|1286|1286.4|1285.8|1286.4|1286|1286.4|1285.8|0
1643806600000|2022-02-02 12:56:40|1286.2|1286|1286.2|1286|1286.2|1286|1286.2|1285.8|0
1643806610000|2022-02-02 12:56:50|1286.4|1285.8|1286.4|1286|1286.6|1286.2|1286.4|1285.8|14334
1643806620000|2022-02-02 12:57:00|1286.2|1285.8|1286|1285.8|1286.2|1285.8|1286|1285.6|9095
1643806630000|2022-02-02 12:57:10|1285.8|1285.6|1285.8|1285.4|1286|1285.6|1285.4|1285.2|9619
1643806640000|2022-02-02 12:57:20|1286|1285.6|1285.6|1285.2|1286|1285.6|1285.4|1285|22000
1643806650000|2022-02-02 12:57:30|1285.8|1285.4|1285.6|1285.4|1285.8|1285.4|1285.6|1285.2|0
1643806660000|2022-02-02 12:57:40|1285.4|1285.2|1285.4|1285|1285.6|1285.2|1285.2|1284.8|2083
1643806670000|2022-02-02 12:57:50|1285.6|1285.2|1285.6|1285.4|1285.6|1285.4|1285.6|1285.2|0
1643806680000|2022-02-02 12:58:00|1285.8|1285.6|1286|1285.6|1286|1285.6|1285.8|1285.4|680
1643806690000|2022-02-02 12:58:10|1285.8|1285.8|1286.4|1286|1286.4|1286|1285.8|1285.8|2164
1643806700000|2022-02-02 12:58:20|1286.2|1285.8|1286.2|1285.8|1286.2|1285.8|1285.8|1285.4|6240
1643806710000|2022-02-02 12:58:30|1286|1285.4|1286.2|1285.8|1286.2|1285.8|1285.6|1285|8038
1643806730000|2022-02-02 12:58:50|1286.4|1286|1286.4|1286|1286.4|1286|1286.4|1285.8|0
1643806740000|2022-02-02 12:59:00|1286.2|1285.8|1286|1285.8|1286.4|1285.8|1286|1285.6|458
1643806750000|2022-02-02 12:59:10||1285.6||1285.6||1285.6||1285.6|0
1643806760000|2022-02-02 12:59:20||1285.8||1285.8||1285.8||1285.8|0
1643806770000|2022-02-02 12:59:30||1285.6||1285.6||1285.6||1285.6|120
1643806780000|2022-02-02 12:59:40||1285.8||1285.6||1285.8||1285.6|0
1643806790000|2022-02-02 12:59:50|1286.2|1285.8|1286.2|1286|1286.4|1286|1286.2|1285.8|4034
1643806800000|2022-02-02 13:00:00|1286.4||1286.4||1286.4||1286.4||0
1643806810000|2022-02-02 13:00:10|1286.6|1286.2|1286.6|1286.2|1286.6|1286.2|1286.6|1286.2|0
1643806820000|2022-02-02 13:00:20|1286.4|1286|1286|1285.8|1286.6|1286.2|1285.8|1285.4|2169
1643806830000|2022-02-02 13:00:30|1286.2||1286.2||1286.2||1286||500
1643806840000|2022-02-02 13:00:40|1286||1286||1286.2||1286||0
1643806850000|2022-02-02 13:00:50|1286.2|1286|1286.2|1286|1286.4|1286|1286.2|1286|1965
1643806860000|2022-02-02 13:01:00|1286|1285.8|1286.2|1285.8|1286.2|1285.8|1286|1285.8|2577
1643806870000|2022-02-02 13:01:10|1286|1285.6|1286|1285.6|1286|1285.6|1285.8|1285.6|525
1643806890000|2022-02-02 13:01:30|1286.2|1285.8|1286.2|1285.8|1286.2|1285.8|1286.2|1285.6|40
1643806900000|2022-02-02 13:01:40|1286|1285.6|1286|1285.6|1286.2|1285.8|1286|1285.6|0
1643806910000|2022-02-02 13:01:50|1285.8||1286||1286||1285.8||0
1643806920000|2022-02-02 13:02:00|1285.8|1285.4|1285.4|1285|1285.8|1285.4|1285.4|1285|2648
1643806930000|2022-02-02 13:02:10||1284.8||1285||1285.2||1284.8|0
1643806940000|2022-02-02 13:02:20|1285.6|1285.2|1286|1285.6|1286|1285.6|1285.6|1285.2|1241
1643806950000|2022-02-02 13:02:30|1285.8|1285.4|1285.8|1285.6|1286|1285.6|1285.6|1285.4|1366
1643806960000|2022-02-02 13:02:40|1286||1286||1286||1286||0
1643806970000|2022-02-02 13:02:50|1286.2|1285.8|1286.4|1286|1286.4|1286|1286|1285.8|2175
1643806980000|2022-02-02 13:03:00|1286.6|1286.2|1287|1286.6|1287|1286.6|1286.6|1286.2|1123
1643806990000|2022-02-02 13:03:10|1286.8|1286.4|1286.8|1286.4|1286.8|1286.6|1286.6|1286.4|9033
1643807000000|2022-02-02 13:03:20|1286.6|1286.6|1286.8|1286.4|1286.8|1286.6|1286.6|1286.4|2554
1643807010000|2022-02-02 13:03:30|1287|1286.6|1287|1286.6|1287.4|1287|1286.8|1286.4|23963
1643807020000|2022-02-02 13:03:40|1286.6|1286.4|1287.4|1286.8|1287.4|1286.8|1286.6|1286.4|6259
1643807030000|2022-02-02 13:03:50|1287.2|1286.6|1287|1286.6|1287.2|1286.6|1286.8|1286.6|1665
1643807040000|2022-02-02 13:04:00|1286.8|1286.4|1286.8|1286.4|1286.8|1286.6|1286.8|1286.4|0
1643807050000|2022-02-02 13:04:10|1286.6|1286.6|1287|1286.6|1287|1286.6|1286.6|1286.6|1000
1643807070000|2022-02-02 13:04:30|1287.2|1286.8|1286.8|1286.4|1287.2|1287|1286.8|1286.4|10907
1643807080000|2022-02-02 13:04:40|1286.6|1286.6|1287|1286.6|1287|1286.6|1286.6|1286.2|0
1643807100000|2022-02-02 13:05:00|1287.2|1286.8|1287.4|1287.2|1287.6|1287.2|1287.2|1286.8|384
1643807110000|2022-02-02 13:05:10|1287.6|1287|1287.2|1286.8|1287.6|1287|1287|1286.8|6385
1643807120000|2022-02-02 13:05:20|1287|1286.6|1286.8|1286.6|1287|1286.6|1286.8|1286.4|901
1643807130000|2022-02-02 13:05:30|1287||1287||1287||1287||0
1643807140000|2022-02-02 13:05:40|1287.2|1286.8|1287.2|1286.8|1287.6|1287.2|1287.2|1286.6|5267
1643807150000|2022-02-02 13:05:50|1287|1286.6|1286.8|1286.6|1287|1286.6|1286.8|1286.6|0
1643807160000|2022-02-02 13:06:00||1286.4||1286.4||1286.6||1286.4|1540
1643807170000|2022-02-02 13:06:10||1286.6||1286.4||1286.6||1286.4|200
1643807180000|2022-02-02 13:06:20|1287|1286.6|1287.2|1286.8|1287.2|1286.8|1287|1286.6|329
1643807190000|2022-02-02 13:06:30|1287.4|1287|1287.6|1287.2|1287.6|1287.2|1287.4|1287|0
1643807200000|2022-02-02 13:06:40|1287.8|1287.4|1287.8|1287.4|1287.8|1287.4|1287.6|1287.4|0
1643807210000|2022-02-02 13:06:50|1287.6|1287.2|1287.6|1287.2|1287.8|1287.2|1287.4|1287.2|2535
1643807220000|2022-02-02 13:07:00|1287.8|1287.4|1287.6|1287.4|1287.8|1287.4|1287.6|1287.2|0
1643807230000|2022-02-02 13:07:10||1287.2||1287.2||1287.2||1287.2|0
1643807240000|2022-02-02 13:07:20|1287.8|1287.4|1287.8|1287.4|1287.8|1287.4|1287.6|1287.2|1470
1643807250000|2022-02-02 13:07:30|1287.6|1287.2|1287.8|1287.6|1288|1287.6|1287.6|1287.2|0
1643807260000|2022-02-02 13:07:40||1287.4||1287.6||1287.6||1287.4|0
1643807290000|2022-02-02 13:08:10|1288|1287.8|1288|1287.8|1288.2|1288|1288|1287.8|6210
1643807300000|2022-02-02 13:08:20|1288.2|1288|1289|1288.6|1289|1288.6|1288.2|1288|11776
1643807310000|2022-02-02 13:08:30|1289.2|1288.8|1289.4|1289|1289.6|1289.2|1289|1288.8|15453
1643807320000|2022-02-02 13:08:40|1289.2|1288.8|1290.2|1290|1290.4|1290.2|1289.2|1288.8|44661
1643807330000|2022-02-02 13:08:50|1290|1289.8|1289.8|1289.6|1290.2|1290|1289.8|1289.4|4489
1643807340000|2022-02-02 13:09:00|1290|1289.8|1290|1289.8|1290.2|1289.8|1290|1289.8|2244
1643807350000|2022-02-02 13:09:10|1289.8|1289.6|1290|1289.6|1290|1289.6|1289.8|1289.6|0
1643807360000|2022-02-02 13:09:20|1289.6|1289.4|1289.6|1289.2|1289.6|1289.4|1289.6|1289.2|4495
1643807370000|2022-02-02 13:09:30|1289.4|1289.4|1289.6|1289.2|1289.6|1289.4|1289.4|1289|54
1643807380000|2022-02-02 13:09:40||1289.4||1289.2||1289.4||1289.2|0
1643807400000|2022-02-02 13:10:00|1289.4|1289|1289.2|1288.8|1289.4|1289|1289.2|1288.8|1054
1643807410000|2022-02-02 13:10:10|1289|1288.6|1288.8|1288.4|1289.2|1288.8|1288.6|1288.2|1610
1643807430000|2022-02-02 13:10:30|1289|1288.6|1288.8|1288.4|1289|1288.6|1288.6|1288.2|1864
1643807440000|2022-02-02 13:10:40|1288.6||1288.8||1288.8||1288.6||0
1643807450000|2022-02-02 13:10:50|1288.6|1288.6|1288.8|1288.4|1289|1288.6|1288.6|1288.4|0
1643807460000|2022-02-02 13:11:00|1288.6||1288.8||1289||1288.6||0
1643807470000|2022-02-02 13:11:10|1289||1288.8||1289||1288.8||0
1643807480000|2022-02-02 13:11:20|1289|1288.6|1289|1288.6|1289|1288.6|1288.8|1288.4|0
1643807500000|2022-02-02 13:11:40|1288.8||1288.8||1288.8||1288.8||0
1643807510000|2022-02-02 13:11:50|1289|1288.8|1289.6|1289|1289.6|1289|1289|1288.8|1664
1643807520000|2022-02-02 13:12:00|1289.4|1289.2|1289.4|1289|1289.6|1289.4|1289.4|1288.8|927
1643807530000|2022-02-02 13:12:10|1289.6|1289.2|1289.4|1289|1289.6|1289.2|1289.4|1289|0
1643807540000|2022-02-02 13:12:20|1289.6|1289.2|1289.4|1289|1289.6|1289.2|1289.4|1289|2441
1643807550000|2022-02-02 13:12:30|1289.6|1289.2|1289.6|1289.2|1289.6|1289.4|1289.4|1289.2|1483
1643807560000|2022-02-02 13:12:40|1289.4|1289|1290|1289.6|1290|1289.6|1289.4|1289|11369
1643807570000|2022-02-02 13:12:50|1289.8|1289.4|1289.8|1289.6|1290|1289.6|1289.8|1289.4|0
1643807580000|2022-02-02 13:13:00|1290|1289.8|1290|1289.6|1290|1289.8|1289.8|1289.6|2131
1643807590000|2022-02-02 13:13:10|1289.8|1289.8|1289.2|1289|1290|1289.8|1289.2|1289|7860
1643807600000|2022-02-02 13:13:20|1289|1288.8|1288.8|1288.4|1289.2|1288.8|1288.8|1288.4|4633
1643807610000|2022-02-02 13:13:30|1289.2|1288.6|1289.2|1288.8|1289.2|1289|1289.2|1288.4|6500
1643807620000|2022-02-02 13:13:40|1289|1288.6|1289|1288.6|1289.2|1288.8|1289|1288.6|550
1643807630000|2022-02-02 13:13:50|1289.2|1288.8|1289.2|1288.6|1289.2|1288.8|1289|1288.6|1
1643807640000|2022-02-02 13:14:00|1289|1288.8|1289|1288.4|1289.2|1288.8|1288.8|1288.4|1548
1643807660000|2022-02-02 13:14:20|1288.8|1288.2|1288.8|1288.4|1288.8|1288.4|1288.6|1288.2|2706
1643807700000|2022-02-02 13:15:00|1288.6|1288.2|1288.2|1288|1288.6|1288.2|1288.2|1287.8|3311
1643807710000|2022-02-02 13:15:10|1288.4|1287.8|1288.4|1288|1288.6|1288.2|1288.2|1287.4|15001
1643807720000|2022-02-02 13:15:20|1288.2|1287.8|1288.2|1287.8|1288.4|1288|1288|1287.8|2032
1643807730000|2022-02-02 13:15:30|1288.4|1288|1288.2|1287.8|1288.4|1288|1288.2|1287.8|0
1643807740000|2022-02-02 13:15:40||1288||1287.8||1288||1287.8|0
1643807750000|2022-02-02 13:15:50|1288|1288|1287.6|1287.2|1288|1288|1287.6|1287.2|639
1643807760000|2022-02-02 13:16:00|1287.8|1287.4|1287.8|1287.4|1287.8|1287.6|1287.8|1287.2|1132
1643807770000|2022-02-02 13:16:10||1287.6||1287.4||1287.6||1287.4|0
1643807780000|2022-02-02 13:16:20|1287.6|1287.2|1287.2|1286.8|1287.6|1287.2|1287|1286.6|2330
1643807790000|2022-02-02 13:16:30|1287|1286.6|1286.8|1286.4|1287|1286.6|1286.4|1286|1146
1643807800000|2022-02-02 13:16:40|1286|1286.2|1286.6|1286.4|1286.8|1286.4|1286|1285.8|17500
1643807810000|2022-02-02 13:16:50|1286.4|1286.2|1286.2|1285.8|1286.4|1286.2|1286|1285.6|5060
1643807820000|2022-02-02 13:17:00|1286|1286|1286.8|1286.6|1286.8|1286.6|1286|1285.8|3122
1643807830000|2022-02-02 13:17:10|1286.6|1286.4|1286.6|1286.2|1286.6|1286.4|1286.4|1286|666
1643807840000|2022-02-02 13:17:20|1286.4|1286|1286.4|1286|1286.6|1286|1286|1285.8|645
1643807850000|2022-02-02 13:17:30|1286.2|1285.8|1286.4|1286|1286.4|1286|1286.2|1285.8|0
1643807860000|2022-02-02 13:17:40|1286.2|1285.8|1286|1285.8|1286.2|1285.8|1286|1285.8|1812
1643807870000|2022-02-02 13:17:50|1286.2|1285.6|1286.6|1286.2|1286.6|1286.2|1286.2|1285.6|1918
1643807880000|2022-02-02 13:18:00|1286.4||1286.6||1286.6||1286.4||0
1643807890000|2022-02-02 13:18:10|1286.4|1286.4|1286.6|1286.2|1286.6|1286.4|1286.4|1286|1126
1643807900000|2022-02-02 13:18:20|1286.4|1286.4|1287|1286.4|1287|1286.6|1286.4|1286.4|38
1643807910000|2022-02-02 13:18:30|1286.8|1286.2|1286.4|1286|1286.8|1286.2|1286.2|1285.8|0
1643807920000|2022-02-02 13:18:40|1286.6|1286.2|1286.6|1286|1286.6|1286.2|1286.4|1286|0
1643807930000|2022-02-02 13:18:50|1286.4|1286.2|1286.8|1286.4|1286.8|1286.6|1286.4|1286|3128
1643807940000|2022-02-02 13:19:00|1287|1286.6|1286.8|1286.6|1287|1286.6|1286.6|1286.4|500
1643807950000|2022-02-02 13:19:10|1287|1286.4|1286.8|1286.4|1287.2|1286.6|1286.8|1286.4|3106
1643807960000|2022-02-02 13:19:20|1286.6|1286.6|1286.6|1286.4|1286.8|1286.6|1286.6|1286.4|0
1643807970000|2022-02-02 13:19:30|1286.4|1286.2|1286.4|1286|1286.6|1286.2|1286.2|1285.8|2342
1643807980000|2022-02-02 13:19:40|1286.6|1286.2|1286.8|1286.4|1287|1286.6|1286.6|1286.2|1390
1643807990000|2022-02-02 13:19:50|1287|1286.6|1286.8|1286.4|1287|1286.8|1286.8|1286.4|1184
1643808000000|2022-02-02 13:20:00|1287|1286.6|1286.8|1286.4|1287|1286.6|1286.8|1286.4|923
1643808010000|2022-02-02 13:20:10|1287|1286.6|1287|1286.6|1287|1286.6|1287|1286.4|0
1643808020000|2022-02-02 13:20:20|1286.6|1286.4|1286.6|1286.4|1286.8|1286.4|1286.6|1286.4|1187
1643808030000|2022-02-02 13:20:30|1286.4|1286.2|1286.6|1286.4|1286.6|1286.4|1286.4|1286|2121
1643808040000|2022-02-02 13:20:40||1286.2||1286.2||1286.2||1286.2|0
1643808060000|2022-02-02 13:21:00||1286.4||1286.2||1286.4||1286.2|0
1643808070000|2022-02-02 13:21:10||1286.4||1286.4||1286.4||1286.4|0
1643808080000|2022-02-02 13:21:20|1286.4|1286.2|1286.4|1286|1286.4|1286.4|1286.4|1286|2645
1643808090000|2022-02-02 13:21:30|1286.6|1286.2|1286.6|1286.4|1286.6|1286.4|1286.6|1286.2|1
1643808100000|2022-02-02 13:21:40|1286.4|1286.2|1286.6|1286.2|1286.6|1286.2|1286.4|1286|100
1643808110000|2022-02-02 13:21:50|1286.4|1286|1286.2|1285.8|1286.4|1286|1286|1285.6|50
1643808120000|2022-02-02 13:22:00|1286.4|1286|1286.4|1286|1286.6|1286.2|1286.4|1285.8|1919
1643808140000|2022-02-02 13:22:20|1286.2|1285.8|1286|1285.6|1286.2|1285.8|1286|1285.6|0
1643808150000|2022-02-02 13:22:30|1285.8|1285.4|1285.8|1285.4|1286|1285.6|1285.6|1285.4|450
1643808170000|2022-02-02 13:22:50|1286|1285.6|1286|1285.6|1286|1285.6|1285.8|1285.6|1082
1643808180000|2022-02-02 13:23:00||1285.8||1285.8||1285.8||1285.6|0
1643808190000|2022-02-02 13:23:10|1286.2|1286|1285|1284.6|1286.4|1286|1285|1284.6|36221
1643808200000|2022-02-02 13:23:20|1284.8|1284.4|1284.8|1284.4|1285|1284.6|1284.6|1284.2|4294
1643808210000|2022-02-02 13:23:30|1284.6|1284.2|1284.8|1284.4|1284.8|1284.4|1284.4|1284.2|978
1643808220000|2022-02-02 13:23:40|1284.6|1284.2|1284.6|1284.2|1284.6|1284.4|1284.6|1284.2|0
1643808230000|2022-02-02 13:23:50|1284.8|1284.4|1284.8|1284.4|1284.8|1284.4|1284.8|1284.4|0
1643808240000|2022-02-02 13:24:00|1284.6|1284.6|1285|1284.6|1285|1284.8|1284.6|1284.4|2152
1643808260000|2022-02-02 13:24:20|1285.2|1284.8|1285.4|1285|1285.4|1285|1285.2|1284.8|1869
1643808270000|2022-02-02 13:24:30|1285.6|1285.2|1285.4|1285|1285.6|1285.4|1285.2|1284.8|7063
1643808280000|2022-02-02 13:24:40|1285.2|1284.8|1285.6|1285.2|1285.6|1285.2|1285.2|1284.8|500
1643808300000|2022-02-02 13:25:00|1285.4|1285|1285.4|1285.2|1285.8|1285.4|1285.4|1285|3792
1643808310000|2022-02-02 13:25:10|1285.2|1285|1285.6|1285|1285.6|1285.2|1285|1284.8|4071
1643808330000|2022-02-02 13:25:30|1285.4|1285.2|1285.2|1285|1285.6|1285.2|1285.2|1284.8|0
1643808340000|2022-02-02 13:25:40||1284.8||1285||1285||1284.8|0
1643808350000|2022-02-02 13:25:50|1285.4|1285.2|1285.6|1285.2|1285.8|1285.4|1285.4|1285|6
1643808360000|2022-02-02 13:26:00|1285.8|1285.4|1285.8|1285.4|1285.8|1285.4|1285.6|1285.2|0
1643808370000|2022-02-02 13:26:10|1286|1285.6|1285.6|1285.4|1286|1285.6|1285.6|1285.4|1359
1643808380000|2022-02-02 13:26:20|||||||||31
1643808390000|2022-02-02 13:26:30|1285.4|1285.2|1285.4|1285|1285.6|1285.2|1285.2|1284.8|4083
1643808410000|2022-02-02 13:26:50|1285.2||1285.4||1285.4||1285.2||1678
1643808420000|2022-02-02 13:27:00|1285.2|1284.8|1284.8|1284.4|1285.4|1284.8|1284.6|1284.4|7822
1643808430000|2022-02-02 13:27:10|1284.6|1284.2|1284.8|1284.4|1284.8|1284.4|1284.6|1284.2|0
1643808440000|2022-02-02 13:27:20|1284.6|1284.2|1284.4|1284.2|1284.6|1284.2|1284|1283.6|3653
1643808450000|2022-02-02 13:27:30|1284.6|1284.4|1284.2|1284|1284.6|1284.4|1284|1283.4|31730
1643808460000|2022-02-02 13:27:40|1284.4|1284.2|1284.4|1284|1284.6|1284.2|1284.4|1284|500
1643808480000|2022-02-02 13:28:00|1284.2||1284.4||1284.4||1284.2||0
1643808490000|2022-02-02 13:28:10|1284.6|1284.2|1284.8|1284.4|1285|1284.6|1284.6|1284.2|2114
1643808500000|2022-02-02 13:28:20|1285|1284.6|1285.4|1285|1285.6|1285.2|1285|1284.6|23516
1643808520000|2022-02-02 13:28:40|1285.2|1285.2|1285.2|1285|1285.4|1285.2|1285.2|1284.8|450
1643808530000|2022-02-02 13:28:50|1285.4|1285.2|1285.6|1285.2|1285.8|1285.4|1285.4|1285.2|1015
1643808540000|2022-02-02 13:29:00|1285.4|1285|1285.6|1285.2|1285.8|1285.4|1285.4|1285|3336
1643808550000|2022-02-02 13:29:10|1285.8|1285.4|1285.6|1285.4|1285.8|1285.4|1285.6|1285.2|0
1643808560000|2022-02-02 13:29:20|1285.8||1285.8||1285.8||1285.6||0
1643808570000|2022-02-02 13:29:30|1286|1285.6|1285.8|1285.4|1286|1285.6|1285.8|1285.4|1845
1643808600000|2022-02-02 13:30:00|1285.6|1285.6|1286|1285.6|1286.2|1285.8|1285.6|1285.6|2613
1643808610000|2022-02-02 13:30:10|1286.2|1285.8|1286.2|1285.8|1286.2|1285.8|1286.2|1285.6|0
1643808630000|2022-02-02 13:30:30|1286|1285.6|1286.2|1285.8|1286.4|1286|1286|1285.6|1406
1643808640000|2022-02-02 13:30:40|1286|1286|1286|1285.8|1286.2|1286|1286|1285.8|1466
1643808650000|2022-02-02 13:30:50|1285.8|1285.6|1286|1285.8|1286|1285.8|1285.8|1285.6|2302
1643808660000|2022-02-02 13:31:00|1285.8|1285.6|1285.8|1285.4|1286|1285.6|1285.8|1285.2|3134
1643808670000|2022-02-02 13:31:10|1285.6|1285.2|1285.4|1285|1285.8|1285.2|1285.4|1285|985
1643808680000|2022-02-02 13:31:20|1285.6|1285.2|1285.8|1285.4|1285.8|1285.4|1285.6|1285.2|2
1643808690000|2022-02-02 13:31:30|1285.6|1285.2|1285.8|1285.2|1285.8|1285.4|1285.6|1285.2|0
1643808700000|2022-02-02 13:31:40|1285.6|1285.4|1285.8|1285.4|1285.8|1285.4|1285.6|1285.4|0
1643808710000|2022-02-02 13:31:50||1285.6||1285.6||1285.6||1285.6|0
1643808720000|2022-02-02 13:32:00|1286|1285.8|1286|1285.6|1286.2|1286|1286|1285.6|2963
1643808740000|2022-02-02 13:32:20|1285.8|1285.8|1286|1285.6|1286|1285.8|1285.8|1285.4|4016
1643808750000|2022-02-02 13:32:30|1286.2|1285.8|1286|1285.6|1286.2|1286|1286|1285.6|1345
1643808760000|2022-02-02 13:32:40|||||||||11
1643808770000|2022-02-02 13:32:50||1285.8||1285.6||1285.8||1285.6|1959
1643808780000|2022-02-02 13:33:00|1285.8|1285.4|1285.4|1285.2|1285.8|1285.4|1285.4|1284.8|2126
1643808790000|2022-02-02 13:33:10|1285.6|1285|1285.6|1285.2|1285.6|1285.4|1285.6|1285|283
1643808800000|2022-02-02 13:33:20|1285.8|1285.4|1285.2|1285|1285.8|1285.6|1285.2|1284.8|5350
1643808810000|2022-02-02 13:33:30|1285.4|1285.2|1285.6|1285.2|1285.6|1285.2|1285.4|1285.2|410
1643808820000|2022-02-02 13:33:40||1285.4||1285.2||1285.4||1285.2|0
1643808830000|2022-02-02 13:33:50|1285.2|1285.4|1285.2|1284.6|1285.4|1285.4|1284.8|1284.4|5460
1643808840000|2022-02-02 13:34:00|1285|1284.8|1285.2|1284.8|1285.4|1285|1284.6|1284.4|11980
1643808850000|2022-02-02 13:34:10|1285.4|1285|1286|1285.4|1286|1285.6|1285.4|1285|10747
1643808860000|2022-02-02 13:34:20|1286.4|1285.6|1286.4|1286|1286.6|1286.2|1286.4|1285.6|10515
1643808870000|2022-02-02 13:34:30|1286.8|1286.2|1287.4|1287|1287.4|1287|1286.8|1286.2|12496
1643808880000|2022-02-02 13:34:40|1287.6|1287.2|1287.6|1287|1287.6|1287.4|1287.2|1287|4156
1643808890000|2022-02-02 13:34:50|1287.4|1286.8|1287|1286.8|1287.4|1286.8|1287|1286.8|2261
1643808900000|2022-02-02 13:35:00|1287.2|1287|1286.8|1286.6|1287.2|1287|1286.8|1286.4|4728
1643808910000|2022-02-02 13:35:10|1287|1286.8|1286.6|1286.2|1287|1286.8|1286.6|1286.2|410
1643808920000|2022-02-02 13:35:20|1286.8|1286.4|1286.8|1286.4|1287|1286.6|1286.6|1286.2|2995
1643808930000|2022-02-02 13:35:30|1287|1286.6|1287|1286.6|1287|1286.6|1286.8|1286.4|1261
1643808940000|2022-02-02 13:35:40|1287.2|1286.8|1287|1286.6|1287.2|1286.8|1286.8|1286.6|2062
1643808950000|2022-02-02 13:35:50|1286.8|1286.4|1286.6|1286.2|1287|1286.4|1286.4|1286|2082
1643808960000|2022-02-02 13:36:00|1286.8|1286.4|1287|1286.6|1287|1286.6|1286.8|1286.4|0
1643808970000|2022-02-02 13:36:10|1286.8|1286.4|1286.6|1286.4|1287|1286.6|1286.6|1286.2|0
1643808980000|2022-02-02 13:36:20|1286.8|1286.6|1286.4|1286|1287|1286.6|1286.4|1286|206
1643808990000|2022-02-02 13:36:30|1286.6|1286.2|1286.2|1285.8|1286.6|1286.2|1286.2|1285.8|654
1643809000000|2022-02-02 13:36:40|1286|1285.6|1286.2|1285.8|1286.4|1286|1286|1285.6|1389
1643809010000|2022-02-02 13:36:50|1286|1286|1286|1285.6|1286.2|1286|1286|1285.6|641
1643809020000|2022-02-02 13:37:00|1286.2|1285.8|1286.2|1286|1286.2|1286|1286|1285.8|0
1643809030000|2022-02-02 13:37:10|1286|1285.8|1286.2|1285.8|1286.2|1286|1286|1285.6|756
1643809040000|2022-02-02 13:37:20|1286.4|1286|1286.4|1286|1286.6|1286.2|1286.4|1286|615
1643809050000|2022-02-02 13:37:30|1286.2|1285.8|1286.4|1286|1286.4|1286.2|1286.2|1285.8|931
1643809060000|2022-02-02 13:37:40|1286.6|1286.2|1286.4|1286|1286.6|1286.2|1286.4|1286|3965
1643809070000|2022-02-02 13:37:50|1286.2|1286.2|1286.4|1286.2|1286.4|1286.2|1286.2|1285.8|1513
1643809080000|2022-02-02 13:38:00||1286||1286.2||1286.2||1286|0
1643809090000|2022-02-02 13:38:10||1286||1286||1286||1286|2144
1643809100000|2022-02-02 13:38:20|1286.6|1286.2|1286.6|1286.2|1286.6|1286.4|1286.4|1286|5900
1643809110000|2022-02-02 13:38:30|1286.4|1286|1286.4|1286.2|1286.6|1286.2|1286.4|1286|965
1643809120000|2022-02-02 13:38:40|1286.6|1286|1286.6|1286.2|1286.6|1286.2|1286.6|1286|472
1643809130000|2022-02-02 13:38:50|1286.4|1286.4|1286.4|1286|1286.6|1286.4|1286.2|1285.8|4215
1643809140000|2022-02-02 13:39:00|1286.6|1286.2|1286.4|1286|1286.6|1286.2|1286.2|1285.8|910
1643809150000|2022-02-02 13:39:10|1286.2|1286.2|1286.6|1286.4|1286.6|1286.4|1286.2|1286|2741
1643809160000|2022-02-02 13:39:20|1286.8||1286.8||1286.8||1286.8||799
1643809170000|2022-02-02 13:39:30||1286.6||1286.4||1286.6||1286.4|0
1643809180000|2022-02-02 13:39:40|1286.6|1286.2|1286.6|1286.2|1286.8|1286.2|1286.6|1286.2|3762
1643809190000|2022-02-02 13:39:50|1286.8|1286.4|1286.8|1286.6|1286.8|1286.6|1286.8|1286.4|572
1643809200000|2022-02-02 13:40:00|1286.6|1286.4|1286.8|1286.4|1286.8|1286.4|1286.6|1286.4|825
1643809210000|2022-02-02 13:40:10|1286.6|1286.2|1286.4|1286|1286.8|1286.4|1286.4|1286|6428
1643809220000|2022-02-02 13:40:20|1286.2|1285.8|1286.2|1285.8|1286.2|1286|1286|1285.6|3200
1643809230000|2022-02-02 13:40:30|1286|1286|1286.2|1286|1286.2|1286|1286|1285.6|655
1643809240000|2022-02-02 13:40:40||1285.8||1285.8||1286||1285.8|0
1643809250000|2022-02-02 13:40:50|1286|1285.6|1286|1285.8|1286.2|1285.8|1286|1285.6|1164
1643809260000|2022-02-02 13:41:00|1286.2|1286|1286.2|1285.8|1286.4|1286|1286.2|1285.8|1834
1643809270000|2022-02-02 13:41:10|1286|1286|1286.2|1285.8|1286.2|1286|1286|1285.6|1264
1643809280000|2022-02-02 13:41:20|1286.4|1286|1286.4|1286|1286.4|1286|1286.2|1285.8|366
1643809290000|2022-02-02 13:41:30|1286.2|1286.2|1286.4|1286.2|1286.4|1286.2|1286.2|1286.2|0
1643809300000|2022-02-02 13:41:40|1286.6|1286.4|1285.8|1285.4|1286.6|1286.4|1285.6|1285.4|8209
1643809330000|2022-02-02 13:42:10|1286|1285.6|1286|1285.6|1286.2|1285.8|1285.8|1285.4|100
1643809340000|2022-02-02 13:42:20|1285.8|1285.4|1285.8|1285.4|1285.8|1285.6|1285.8|1285.4|369
1643809350000|2022-02-02 13:42:30|1286|1285.6|1286|1285.8|1286|1285.8|1286|1285.4|451
1643809360000|2022-02-02 13:42:40|1285.8|1285.6|1286|1285.6|1286|1285.6|1285.8|1285.4|3176
1643809370000|2022-02-02 13:42:50|1285.8|1285.4|1286|1285.6|1286|1285.6|1285.8|1285.4|786
1643809380000|2022-02-02 13:43:00|1285.8|1285.4|1285.4|1285.2|1285.8|1285.4|1285.4|1285.2|1745
1643809390000|2022-02-02 13:43:10|1285.2|1285|1285.4|1285|1285.4|1285|1285.2|1285|969
1643809400000|2022-02-02 13:43:20|1285.2|1284.8|1285.4|1285|1285.6|1285.2|1285.2|1284.8|4500
1643809410000|2022-02-02 13:43:30|1285.6|1285.2|1285.6|1285|1285.6|1285.2|1285.4|1285|1420
1643809420000|2022-02-02 13:43:40|1285.4|1285.2|1285.6|1285.2|1285.6|1285.2|1285.4|1285|371
1643809430000|2022-02-02 13:43:50|1285.4||1285.4||1285.6||1285.4||925
1643809440000|2022-02-02 13:44:00|1285.6|1285.4|1285.8|1285.4|1286|1285.6|1285.6|1285.2|814
1643809450000|2022-02-02 13:44:10|1285.6||1285.8||1285.8||1285.6||1323
1643809460000|2022-02-02 13:44:20|1286||1285.8||1286||1285.8||0
1643809470000|2022-02-02 13:44:30|1285.6||1285.8||1285.8||1285.6||1596
1643809480000|2022-02-02 13:44:40|1285.6||1285.8||1285.8||1285.6||950
1643809490000|2022-02-02 13:44:50|1285.6|1285.2|1285.2|1284.8|1285.8|1285.2|1285.2|1284.8|9567
1643809500000|2022-02-02 13:45:00|1285|1284.6|1285.2|1284.8|1285.2|1284.8|1285|1284.6|0
1643809510000|2022-02-02 13:45:10|1285|1285|1285.2|1284.8|1285.2|1285|1285|1284.8|500
1643809520000|2022-02-02 13:45:20|1285|1285|1285.2|1284.8|1285.2|1285|1285|1284.8|500
1643809530000|2022-02-02 13:45:30|1285.4|1285|1285.6|1285.2|1285.8|1285.4|1285.4|1284.8|5089
1643809540000|2022-02-02 13:45:40|1285.8|1285.4|1285.6|1285.2|1285.8|1285.4|1285.6|1285.2|0
1643809550000|2022-02-02 13:45:50||1285.4||1285.4||1285.4||1285.4|0
1643809560000|2022-02-02 13:46:00|1285.8|1285.2|1285|1284.6|1285.8|1285.2|1284.8|1284.4|4576
1643809570000|2022-02-02 13:46:10|1284.8|1284.4|1284.8|1284.6|1285|1284.6|1284.8|1284.4|33
1643809580000|2022-02-02 13:46:20||1284.4||1284.4||1284.6||1284.4|0
1643809590000|2022-02-02 13:46:30|1285|1284.6|1285.4|1284.8|1285.4|1285|1285|1284.6|3725
1643809600000|2022-02-02 13:46:40|1285.2|1284.6|1285.2|1284.8|1285.2|1284.8|1284.8|1284.4|3870
1643809610000|2022-02-02 13:46:50|1285|1284.6|1285.2|1284.8|1285.4|1285|1285|1284.6|0
1643809620000|2022-02-02 13:47:00|1285.4|1285|1285.4|1285.2|1285.6|1285.2|1285.4|1285|270
1643809630000|2022-02-02 13:47:10|1285.6|1285|1285.6|1285.4|1285.8|1285.4|1285.4|1285|15495
1643809640000|2022-02-02 13:47:20|1285.4|1285.2|1285.6|1285.2|1285.6|1285.2|1285.4|1285|1616
1643809660000|2022-02-02 13:47:40|1285.8|1285.4|1285.8|1285.4|1285.8|1285.4|1285.6|1285.2|0
1643809670000|2022-02-02 13:47:50|1285.6|1285.2|1285.8|1285.4|1285.8|1285.4|1285.6|1285.2|0
1643809680000|2022-02-02 13:48:00|1285.6|1285.2|1285.6|1285.2|1285.8|1285.4|1285.6|1285.2|0
1643809690000|2022-02-02 13:48:10|1285.8|1285.4|1285.8|1285.4|1285.8|1285.6|1285.6|1285.4|1931
1643809700000|2022-02-02 13:48:20||1285.6||1285.6||1285.6||1285.6|100
1643809710000|2022-02-02 13:48:30|1285.6|1285.4|1285.6|1285.4|1285.8|1285.4|1285.4|1285.2|3558
1643809720000|2022-02-02 13:48:40|1285.8||1285.8||1285.8||1285.8||384
1643809730000|2022-02-02 13:48:50|1285.6|1285.2|1285.8|1285.6|1285.8|1285.6|1285.6|1285.2|3709
1643809740000|2022-02-02 13:49:00|1286|1285.8|1286|1285.8|1286|1285.8|1286|1285.6|224
1643809760000|2022-02-02 13:49:20|1286.2|1286|1286|1285.8|1286.2|1286|1286|1285.8|4901
1643809770000|2022-02-02 13:49:30|1285.8|1285.6|1286|1285.6|1286|1285.6|1285.8|1285.4|1483
1643809780000|2022-02-02 13:49:40|1286.2|1285.8|1286.2|1285.8|1286.2|1286|1286.2|1285.8|4908
1643809790000|2022-02-02 13:49:50|1286|1286|1286.2|1285.8|1286.2|1286|1286|1285.8|1008
1643809800000|2022-02-02 13:50:00|1286|1286|1286.2|1286|1286.4|1286.2|1286|1285.8|14954
1643809810000|2022-02-02 13:50:10|1286.4|1285.8|1285.8|1285.4|1286.4|1285.8|1285.6|1285.2|1725
1643809820000|2022-02-02 13:50:20|1285.6||1285.8||1285.8||1285.6||0
1643809830000|2022-02-02 13:50:30|1285.6|1285.2|1285.6|1285.2|1285.6|1285.2|1285.6|1285.2|4708
1643809840000|2022-02-02 13:50:40|1285.8|1285.4|1285.4|1285|1285.8|1285.4|1285.4|1285|4107
1643809850000|2022-02-02 13:50:50|1285.6|1285.2|1286|1285.4|1286|1285.6|1285.6|1285|2659
1643809860000|2022-02-02 13:51:00|1286.2|1285.6|1286.2|1285.6|1286.4|1286|1286.2|1285.6|17197
1643809870000|2022-02-02 13:51:10|1286.4|1285.8|1286.4|1286.2|1286.6|1286.2|1286.4|1285.8|10608
1643809880000|2022-02-02 13:51:20|1286.2|1286|1285.8|1285.2|1286.4|1286|1285.6|1285.2|3042
1643809900000|2022-02-02 13:51:40||1285.4||1285.4||1285.6||1285.4|0
1643809910000|2022-02-02 13:51:50|1285.6|1285.6|1285.6|1285.2|1285.6|1285.6|1285.4|1285|4740
1643809920000|2022-02-02 13:52:00|1285.4|1285|1285.2|1284.8|1285.4|1285|1285|1284.8|6076
1643809930000|2022-02-02 13:52:10|1285|1284.6|1285|1284.6|1285.2|1284.8|1285|1284.6|0
1643809940000|2022-02-02 13:52:20|1285.2|1284.8|1285|1284.8|1285.2|1284.8|1285|1284.6|0
1643809950000|2022-02-02 13:52:30|1284.8|1284.6|1284.8|1284.6|1285.2|1284.8|1284.8|1284.4|8267
1643809960000|2022-02-02 13:52:40|1285|1284.4|1285|1284.6|1285|1284.8|1285|1284.4|690
1643809980000|2022-02-02 13:53:00|1285.2|1284.8|1284.2|1284|1285.2|1284.8|1284.2|1284|10095
1643809990000|2022-02-02 13:53:10||1283.8||1284||1284||1283.8|0
1643810000000|2022-02-02 13:53:20|1284.4|1283.8|1284.2|1283.8|1284.4|1283.8|1284.2|1283.8|724
1643810010000|2022-02-02 13:53:30|1284|1283.6|1284.2|1284|1284.2|1284|1284|1283.6|0
1643810020000|2022-02-02 13:53:40|1284.4|1284.2|1284.8|1284.4|1284.8|1284.4|1284.4|1284.2|124
1643810030000|2022-02-02 13:53:50|1285|1284.6|1285|1284.8|1285.2|1284.8|1285|1284.6|310
1643810040000|2022-02-02 13:54:00|1284.8|1284.6|1285.2|1284.8|1285.2|1284.8|1284.8|1284.4|3043
1643810050000|2022-02-02 13:54:10|1285|1284.6|1285|1284.8|1285|1284.8|1285|1284.6|4305
1643810060000|2022-02-02 13:54:20||1284.6||1284.8||1284.8||1284.6|2062
1643810070000|2022-02-02 13:54:30|1284.8|1284.6|1285.2|1284.8|1285.2|1285|1284.8|1284.6|1293
1643810080000|2022-02-02 13:54:40|1285.4|1285|1285.6|1285.2|1285.6|1285.2|1285.4|1285|594
1643810090000|2022-02-02 13:54:50|1285.8|1285.4|1285.6|1285.2|1285.8|1285.4|1285.6|1285.2|0
1643810100000|2022-02-02 13:55:00|1285.8|1285.4|1285.8|1285.4|1286|1285.6|1285.6|1285.2|0
1643810110000|2022-02-02 13:55:10|1285.6|1285.2|1285.2|1285|1285.8|1285.4|1285.2|1284.8|19308
1643810120000|2022-02-02 13:55:20|1285|1284.8|1285.2|1285|1285.2|1285|1285|1284.6|2786
1643810130000|2022-02-02 13:55:30|1285.4|1285.2|1285.4|1285.2|1285.4|1285.2|1285.4|1285|99
1643810140000|2022-02-02 13:55:40|1285.6|1285|1285.6|1285.2|1285.6|1285.2|1285.2|1285|1271
1643810150000|2022-02-02 13:55:50|1285.8|1285.4|1285.6|1285.2|1285.8|1285.4|1285.6|1285.2|0
1643810160000|2022-02-02 13:56:00|1285.4|1285|1285.4|1285.2|1285.4|1285.2|1285.2|1285|2989
1643810170000|2022-02-02 13:56:10|1285.6|1285.4|1285.6|1285.2|1285.8|1285.4|1285.6|1285.2|492
1643810190000|2022-02-02 13:56:30|1285.8|1285.4|1285.6|1285.4|1285.8|1285.4|1285.6|1285.4|0
1643810200000|2022-02-02 13:56:40|1285.8|1285.2|1285.4|1285|1285.8|1285.2|1285.4|1285|2624
1643810210000|2022-02-02 13:56:50|1285|1284.8|1285|1284.8|1285|1284.8|1285|1284.8|7759
1643810230000|2022-02-02 13:57:10|1285.2|1285|1285.2|1285|1285.4|1285|1285.2|1284.8|15026
1643810240000|2022-02-02 13:57:20|1285|1284.8|1285|1284.6|1285.2|1284.8|1284.8|1284.4|2589
1643810250000|2022-02-02 13:57:30||1284.8||1284.8||1284.8||1284.6|0
1643810270000|2022-02-02 13:57:50|1285.2|1285|1285.4|1285|1285.4|1285|1285.2|1284.8|379
1643810280000|2022-02-02 13:58:00|1285.2|1285.2|1285.2|1284.8|1285.2|1285.2|1285.2|1284.8|1208
1643810290000|2022-02-02 13:58:10|1285.4|1284.6|1284.8|1284.4|1285.4|1284.8|1284.8|1284.4|0
1643810300000|2022-02-02 13:58:20|1284.6|1284.2|1284.6|1284.2|1284.8|1284.4|1284.6|1284.2|500
1643810310000|2022-02-02 13:58:30|1284.4|1284|1284.8|1284.4|1284.8|1284.4|1284.4|1284|10748
1643810320000|2022-02-02 13:58:40|1284.6|1284.2|1284.6|1284|1284.8|1284.4|1284.4|1284|3564
1643810330000|2022-02-02 13:58:50|1284.4|1284.2|1284.4|1284|1284.6|1284.2|1284.2|1283.8|1645
1643810340000|2022-02-02 13:59:00|1284.6|1284.2|1284.4|1284.2|1284.6|1284.4|1284.4|1284.2|66
1643810360000|2022-02-02 13:59:20|1284.6|1284.4|1284.6|1284.4|1284.8|1284.4|1284.6|1284.4|8
1643810380000|2022-02-02 13:59:40|1284.4|1284.2|1284.4|1284|1284.6|1284.2|1284.4|1284|2458
1643810390000|2022-02-02 13:59:50|1284.2|1283.8|1284.2|1283.8|1284.2|1283.8|1283.8|1283.6|543
1643810400000|2022-02-02 14:00:00|1284.4|1284|1284.2|1283.6|1284.6|1284.2|1284|1283.6|1300
1643810410000|2022-02-02 14:00:10|1284|1283.4|1283.4|1283.2|1284|1283.4|1283.4|1283|1682
1643810420000|2022-02-02 14:00:20|1283.6|1283.4|1283.8|1283.4|1284|1283.6|1283.4|1283.2|518
1643810430000|2022-02-02 14:00:30|1284|1283.6|1283.8|1283.4|1284|1283.6|1283.8|1283.4|0
1643810440000|2022-02-02 14:00:40|1283.6|1283.6|1283.8|1283.4|1283.8|1283.6|1283.6|1283.4|875
1643810450000|2022-02-02 14:00:50|1284|1283.6|1284.2|1283.8|1284.2|1283.8|1284|1283.6|1293
1643810460000|2022-02-02 14:01:00|1284.4|1284|1284.2|1283.8|1284.4|1284|1284|1283.8|2337
1643810470000|2022-02-02 14:01:10|1284|1283.6|1283.6|1283.4|1284|1283.6|1283.6|1283.2|4280
1643810480000|2022-02-02 14:01:20||1283.2||1283.2||1283.4||1283.2|0
1643810490000|2022-02-02 14:01:30|1283.4|1283.4|1283.2|1283|1283.4|1283.4|1283.2|1283|3071
1643810500000|2022-02-02 14:01:40|1283|1282.8|1283.2|1282.8|1283.2|1283|1283|1282.6|3797
1643810510000|2022-02-02 14:01:50|1283.4|1283|1283.6|1283.2|1283.6|1283.2|1283.4|1283|3619
1643810520000|2022-02-02 14:02:00|1283.8|1283.4|1283.4|1283|1283.8|1283.4|1283.4|1283|5115
1643810530000|2022-02-02 14:02:10|1283.2|1282.8|1283.4|1283|1283.6|1283.2|1283.2|1282.8|2935
1643810540000|2022-02-02 14:02:20|1283.2|1282.8|1283.2|1283|1283.4|1283|1283.2|1282.8|0
1643810550000|2022-02-02 14:02:30|1283.4|1283.2|1283.8|1283.4|1283.8|1283.4|1283.4|1283.2|643
1643810560000|2022-02-02 14:02:40|1283.6|1283.2|1283.6|1283.4|1283.6|1283.4|1283.6|1283.2|3948
1643810570000|2022-02-02 14:02:50|1283.8|1283.2|1283.8|1283.4|1283.8|1283.4|1283.8|1283.2|0
1643810580000|2022-02-02 14:03:00|1283.6|1283.2|1283.6|1283.2|1283.6|1283.2|1283.6|1283.2|2593
1643810590000|2022-02-02 14:03:10||1283.4||1283.2||1283.4||1283.2|450
1643810630000|2022-02-02 14:03:50|1283.4|1283|1283.4|1283.2|1283.8|1283.4|1283.4|1283|13762
1643810640000|2022-02-02 14:04:00|1283.2|1283|1283.4|1283.2|1283.4|1283.2|1283.2|1282.8|3556
1643810650000|2022-02-02 14:04:10|1283.6|1283.4|1283.6|1283.2|1283.8|1283.4|1283.4|1283.2|597
1643810670000|2022-02-02 14:04:30|1283.8|1283.4|1283.8|1283.4|1283.8|1283.6|1283.8|1283.2|2451
1643810680000|2022-02-02 14:04:40|1284|1283.6|1284|1283.6|1284.2|1283.8|1284|1283.4|4399
1643810690000|2022-02-02 14:04:50|1284.2|1283.8|1284.4|1284|1284.4|1284|1284.2|1283.8|0
1643810700000|2022-02-02 14:05:00|1284.2|1283.8|1284.4|1284|1284.6|1284.2|1284.2|1283.8|6781
1643810710000|2022-02-02 14:05:10|1284.6|1284.2|1284.8|1284.4|1284.8|1284.4|1284.4|1284|4721
1643810720000|2022-02-02 14:05:20|1284.6|1284.6|1284.8|1284.4|1284.8|1284.6|1284.6|1284.4|231
1643810730000|2022-02-02 14:05:30|1285|1284.6|1285|1284.6|1285.2|1284.8|1284.8|1284.4|4591
1643810740000|2022-02-02 14:05:40|1284.8|1284.4|1284.8|1284.4|1284.8|1284.4|1284.2|1284|1783
1643810750000|2022-02-02 14:05:50|1284.6||1284.8||1284.8||1284.6||0
1643810760000|2022-02-02 14:06:00|1284.6|1284.2|1284.6|1284.2|1284.8|1284.4|1284.4|1284.2|609
1643810770000|2022-02-02 14:06:10|1284.4||1284.6||1284.6||1284.4||336
1643810780000|2022-02-02 14:06:20|1284.4||1284.6||1284.6||1284.4||855
1643810790000|2022-02-02 14:06:30|1284.4|1284.4|1284.4|1284|1284.6|1284.4|1284.4|1284|3385
1643810800000|2022-02-02 14:06:40|1284.2|1283.8|1284.4|1284|1284.4|1284|1284.2|1283.8|0
1643810810000|2022-02-02 14:06:50|1284.2|1284.2|1284.2|1283.8|1284.4|1284.2|1284.2|1283.8|2399
1643810820000|2022-02-02 14:07:00|1284.4|1284|1284.4|1284|1284.4|1284.2|1284.2|1284|0
1643810830000|2022-02-02 14:07:10|1284.2|1283.8|1284.2|1284|1284.2|1284|1284.2|1283.8|2389
1643810840000|2022-02-02 14:07:20||1283.8||1283.8||1283.8||1283.8|0
1643810860000|2022-02-02 14:07:40|1284.4|1284|1284.4|1284.2|1284.4|1284.2|1284.4|1284|770
1643810870000|2022-02-02 14:07:50|1284.6|1284.4|1284.6|1284.4|1284.6|1284.4|1284.4|1284.2|1107
1643810880000|2022-02-02 14:08:00|1284.8|1284.6|1285.2|1284.8|1285.2|1284.8|1284.8|1284.6|1736
1643810890000|2022-02-02 14:08:10|1285|1285|1285|1284.6|1285.2|1285|1285|1284.6|1397
1643810900000|2022-02-02 14:08:20|1285.2|1284.8|1285.6|1285.2|1285.6|1285.4|1285.2|1284.8|3699
1643810910000|2022-02-02 14:08:30|1285.4|1285.4|1285.6|1285.4|1285.6|1285.4|1285.4|1285|0
1643810920000|2022-02-02 14:08:40|1285.8|1285.6|1285.8|1285.6|1285.8|1285.6|1285.8|1285.4|19
1643810930000|2022-02-02 14:08:50|1285.6|1285.4|1285.8|1285.6|1286|1285.8|1285.6|1285.4|3355
1643810940000|2022-02-02 14:09:00|1286||1286||1286||1286||0
1643810950000|2022-02-02 14:09:10|1286.2|1285.8|1286.2|1285.8|1286.2|1286|1286.2|1285.8|2233
1643810960000|2022-02-02 14:09:20|1286|1285.6|1286.2|1285.8|1286.2|1286|1286|1285.6|881
1643810970000|2022-02-02 14:09:30|1286|1286|1286.4|1286.2|1286.4|1286.2|1286|1286|4998
1643810980000|2022-02-02 14:09:40|1286.2|1286|1286.4|1286|1286.4|1286|1286.2|1286|3049
1643810990000|2022-02-02 14:09:50|1286.6|1286.2|1286.6|1286.2|1286.6|1286.4|1286.6|1286.2|2174
1643811000000|2022-02-02 14:10:00|1286.4|1286|1286.6|1286.2|1286.8|1286.4|1286.4|1286|4244
1643811010000|2022-02-02 14:10:10|1286.4|1286.4|1286.2|1286|1286.6|1286.4|1286.2|1286|2795
1643811020000|2022-02-02 14:10:20|1286|1285.8|1285.8|1285.4|1286|1285.8|1285.8|1285.4|1000
1643811030000|2022-02-02 14:10:30|1285.6|1285.6|1286.2|1285.8|1286.2|1286|1285.6|1285.6|3793
1643811040000|2022-02-02 14:10:40||1286||1285.8||1286||1285.8|0
1643811050000|2022-02-02 14:10:50|1286|1286|1286.2|1285.8|1286.2|1286|1286|1285.8|2594
1643811060000|2022-02-02 14:11:00|1286|1286|1285.8|1285.4|1286|1286|1285.6|1285.4|7270
1643811070000|2022-02-02 14:11:10|1285.6|1285.2|1285.6|1285.2|1285.8|1285.4|1285.4|1285|2758
1643811080000|2022-02-02 14:11:20|1285.8|1285.4|1285.6|1285.4|1285.8|1285.4|1285.4|1285.2|5434
1643811100000|2022-02-02 14:11:40|1285.4|1285.2|1285.2|1284.8|1285.6|1285.2|1285|1284.6|4218
1643811110000|2022-02-02 14:11:50|1285|1284.4|1284.6|1284.2|1285|1284.6|1284.4|1284|19755
1643811120000|2022-02-02 14:12:00|1284.8|1284.4|1284.6|1284.2|1284.8|1284.4|1284.6|1284.2|2922
1643811130000|2022-02-02 14:12:10||1284.4||1284.2||1284.4||1284.2|400
1643811140000|2022-02-02 14:12:20||1284.4||1284.4||1284.4||1284.2|0
1643811160000|2022-02-02 14:12:40|1284.4|1284.2|1283.6|1283.2|1284.8|1284.4|1283.4|1283.2|23023
1643811170000|2022-02-02 14:12:50||1283.4||1283.4||1283.4||1283.2|0
1643811180000|2022-02-02 14:13:00|1283.8|1283.6|1283.8|1283.6|1283.8|1283.6|1283.8|1283.4|2146
1643811200000|2022-02-02 14:13:20|1283.6|1283.4|1283.4|1283.2|1283.6|1283.4|1283.4|1283|1557
1643811210000|2022-02-02 14:13:30|1283.6|1283|1283.4|1283.2|1283.6|1283.4|1283.4|1283|556
1643811220000|2022-02-02 14:13:40|1283.2|1283|1283.4|1283.2|1283.4|1283.2|1283.2|1282.8|2410
1643811230000|2022-02-02 14:13:50|1283.6|1283.4|1283.2|1283|1283.8|1283.4|1283.2|1283|1404
1643811250000|2022-02-02 14:14:10|1283|1282.8|1283|1282.6|1283.2|1282.8|1282.8|1282.6|0
1643811260000|2022-02-02 14:14:20|1282.8|1282.8|1282.8|1282.6|1283|1282.8|1282.8|1282.4|776
1643811290000|2022-02-02 14:14:50|1283|1282.8|1282.8|1282.4|1283|1282.8|1282.6|1282.2|2946
1643811300000|2022-02-02 14:15:00|1283|1282.6|1283.4|1283|1283.4|1283.2|1283|1282.6|1324
1643811310000|2022-02-02 14:15:10|1283.2|1282.8|1283|1282.6|1283.2|1283|1283|1282.6|0
1643811320000|2022-02-02 14:15:20|1283.2|1282.8|1283.2|1283|1283.2|1283|1283.2|1282.8|806
1643811340000|2022-02-02 14:15:40|1283|1282.8|1283|1282.6|1283.4|1282.8|1282.8|1282.4|9035
1643811350000|2022-02-02 14:15:50||1282.8||1282.8||1282.8||1282.6|100
1643811360000|2022-02-02 14:16:00|1283.2|1283|1283|1282.6|1283.4|1283|1282.8|1282.4|1962
1643811370000|2022-02-02 14:16:10|1282.8|1282.4|1282.8|1282.6|1283|1282.6|1282.8|1282.4|10
1643811390000|2022-02-02 14:16:30|1283|1282.8|1283|1282.6|1283|1282.8|1283|1282.6|66
1643811400000|2022-02-02 14:16:40||1282.8||1282.6||1282.8||1282.6|0
1643811410000|2022-02-02 14:16:50|1283.2|1282.8|1283|1282.8|1283.2|1283|1283|1282.6|4828
1643811420000|2022-02-02 14:17:00|1283.2|1283|1283.2|1282.8|1283.2|1283|1283|1282.8|1367
1643811430000|2022-02-02 14:17:10|1283|1283|1283.2|1282.8|1283.2|1283|1283|1282.8|1940
1643811440000|2022-02-02 14:17:20||1283||1283||1283||1283|0
1643811450000|2022-02-02 14:17:30|1283.4||1283.2||1283.4||1283.2||2295
1643811460000|2022-02-02 14:17:40|||||||||711
1643811470000|2022-02-02 14:17:50|1283|1282.8|1282.8|1282.6|1283.2|1282.8|1282.8|1282.4|4841
1643811480000|2022-02-02 14:18:00|1282.6|1282.4|1282.8|1282.4|1282.8|1282.4|1282.6|1282.2|966
1643811490000|2022-02-02 14:18:10|1282.6|1282.2|1282.6|1282.2|1282.6|1282.2|1282.4|1282.2|0
1643811500000|2022-02-02 14:18:20|1282.8|1282.4|1282.4|1282.2|1282.8|1282.4|1282.4|1282.2|0
1643811510000|2022-02-02 14:18:30|1282.6|1282.4|1282.4|1282|1282.6|1282.4|1282.2|1282|3817
1643811520000|2022-02-02 14:18:40|1282.2|1281.8|1282.2|1281.8|1282.4|1282|1282|1281.8|4622
1643811530000|2022-02-02 14:18:50||1282||1282||1282||1281.8|0
1643811540000|2022-02-02 14:19:00||1281.8||1281.8||1281.8||1281.8|0
1643811550000|2022-02-02 14:19:10|1282||1282||1282.2||1282||11
1643811560000|2022-02-02 14:19:20|1282.2|1282|1282.2|1281.8|1282.2|1282|1282.2|1281.8|8
1643811570000|2022-02-02 14:19:30|1282.4|1282|1282.2|1281.8|1282.4|1282.2|1282|1281.8|4719
1643811580000|2022-02-02 14:19:40|1282.4|1282|1282.8|1282.4|1283|1282.4|1282.4|1281.8|6727
1643811590000|2022-02-02 14:19:50|1282.6|1282.2|1283|1282.6|1283|1282.6|1282.6|1282.2|5265
1643811600000|2022-02-02 14:20:00|1282.8|1282.4|1282.8|1282.4|1283|1282.6|1282.8|1282.4|548
1643811610000|2022-02-02 14:20:10|1283|1282.6|1283|1282.6|1283.2|1282.8|1282.8|1282.4|391
1643811620000|2022-02-02 14:20:20|1282.8|1282.4|1282.4|1282|1282.8|1282.4|1282.2|1281.8|4188
1643811630000|2022-02-02 14:20:30|1282.6|1282.2|1282.4|1282.2|1282.6|1282.2|1282|1281.8|7273
1643811640000|2022-02-02 14:20:40|1282.6|1282.4|1282.6|1282.4|1282.8|1282.4|1282.6|1282.4|86
1643811650000|2022-02-02 14:20:50|1282.8|1282.2|1282.6|1282.4|1282.8|1282.4|1282.4|1282.2|1276
1643811660000|2022-02-02 14:21:00|1282.4|1282.2|1282.2|1281.8|1282.4|1282.2|1282.2|1281.8|4396
1643811670000|2022-02-02 14:21:10|1282.4|1282|1282.2|1281.8|1282.4|1282|1281.8|1281.6|5069
1643811680000|2022-02-02 14:21:20|1282.4|1282|1282|1281.6|1282.4|1282|1282|1281.6|1690
1643811690000|2022-02-02 14:21:30|1282.2|1281.8|1282.2|1281.8|1282.2|1282|1282|1281.6|410
1643811700000|2022-02-02 14:21:40|1282.4|1282|1282.4|1282|1282.4|1282|1282.2|1281.8|510
1643811710000|2022-02-02 14:21:50|1282.2|1281.8|1282|1281.8|1282.4|1281.8|1282|1281.8|6127
1643811720000|2022-02-02 14:22:00|1282.2|1282|1282.2|1281.8|1282.4|1282|1282|1281.8|10441
1643811730000|2022-02-02 14:22:10|1282|1282|1282|1281.8|1282|1282|1282|1281.8|3957
1643811740000|2022-02-02 14:22:20|1281.8|1281.6|1281.6|1281.2|1282|1281.6|1281.4|1281|9318
1643811760000|2022-02-02 14:22:40|1281.4|1281|1280.8|1280.4|1281.6|1281.2|1280.8|1280.4|112193
1643811770000|2022-02-02 14:22:50|1281|1280.6|1281|1280.8|1281.2|1280.8|1281|1280.6|4637
1643811780000|2022-02-02 14:23:00|1280.8|1280.6|1280.8|1280.4|1280.8|1280.8|1280.8|1280.4|804
1643811790000|2022-02-02 14:23:10|1280.6||1280.8||1280.8||1280.6||0
1643811800000|2022-02-02 14:23:20|1280.6|1280.6|1280.8|1280.4|1280.8|1280.6|1280.6|1280.4|4458
1643811810000|2022-02-02 14:23:30||1280.6||1280.4||1280.6||1280.4|0
1643811820000|2022-02-02 14:23:40|1280.6|1280.2|1280.6|1280.2|1280.6|1280.2|1280.4|1280.2|4045
1643811830000|2022-02-02 14:23:50|1280.4|1280|1280.2|1279.8|1280.4|1280|1280|1279.6|50393
1643811840000|2022-02-02 14:24:00|1280|1279.6|1280|1279.6|1280|1279.8|1280|1279.6|3100
1643811850000|2022-02-02 14:24:10|1279.8|1279.4|1279.8|1279.4|1280|1279.6|1279.6|1279.4|3353
1643811860000|2022-02-02 14:24:20|1280|1279.6|1280.6|1280.2|1280.6|1280.4|1280|1279.6|6849
1643811870000|2022-02-02 14:24:30|1280.4|1280|1279.8|1279.6|1280.4|1280|1279.8|1279.4|10008
1643811880000|2022-02-02 14:24:40|1279.6|1279.4|1279.8|1279.4|1280|1279.8|1279.6|1279.4|11398
1643811890000|2022-02-02 14:24:50|1279.6|1279.2|1279.8|1279.4|1279.8|1279.4|1279.6|1279.2|1400
1643811900000|2022-02-02 14:25:00|1279.6|1279.2|1279.6|1279.4|1279.8|1279.4|1279.6|1279.2|0
1643811920000|2022-02-02 14:25:20|1279.4|1279.2|1279.6|1279.2|1279.8|1279.6|1279.4|1279|7618
1643811930000|2022-02-02 14:25:30|1279.8|1279|1279.4|1279|1279.8|1279|1279.4|1279|0
1643811940000|2022-02-02 14:25:40|1279.6|1279.2|1279.4|1279.2|1279.6|1279.2|1279.4|1279|0
1643811950000|2022-02-02 14:25:50|1279.6|1279.4|1280|1279.6|1280.2|1279.8|1279.6|1279.2|1094
1643811960000|2022-02-02 14:26:00|1279.8|1279.4|1280|1279.6|1280|1279.6|1279.8|1279.4|0
1643811970000|2022-02-02 14:26:10|1279.8|1279.4|1279.8|1279.4|1280|1279.6|1279.2|1279|23694
1643811980000|2022-02-02 14:26:20|1279.6|1279.6|1279.8|1279.6|1280|1279.6|1279.6|1279.4|1290
1643811990000|2022-02-02 14:26:30|1279.6|1279.4|1279.6|1279.2|1279.6|1279.4|1279.6|1279.2|1300
1643812000000|2022-02-02 14:26:40|1279.4|1279|1279.2|1278.8|1279.4|1279|1279|1278.6|9127
1643812010000|2022-02-02 14:26:50|1279|1278.6|1279|1278.8|1279.2|1279|1279|1278.6|2000
1643812020000|2022-02-02 14:27:00||1278.6||1278.8||1278.8||1278.6|0
1643812030000|2022-02-02 14:27:10||1278.6||1278.8||1278.8||1278.6|0
1643812040000|2022-02-02 14:27:20|1279.2|1279|1279.8|1279.4|1279.8|1279.6|1279|1278.8|3137
1643812050000|2022-02-02 14:27:30|1279.6|1279.2|1279.6|1279.2|1279.8|1279.4|1279.4|1279|2635
1643812060000|2022-02-02 14:27:40|1279.4|1279|1279.4|1279.2|1279.6|1279.2|1279.2|1279|1784
1643812080000|2022-02-02 14:28:00|1279.6|1279|1279.4|1279.2|1279.6|1279.2|1279.4|1279|795
1643812090000|2022-02-02 14:28:10|1279.6|1279.4|1279.8|1279.6|1280|1279.6|1279.6|1279.4|1297
1643812100000|2022-02-02 14:28:20||1279.4||1279.6||1279.6||1279.4|0
1643812110000|2022-02-02 14:28:30|1280|1279.8|1279.8|1279.4|1280.4|1280|1279.8|1279.4|7433
1643812140000|2022-02-02 14:29:00||1279.6||1279.4||1279.6||1279.4|958
1643812150000|2022-02-02 14:29:10|1279.6|1279.6|1279.6|1279.4|1279.8|1279.6|1279.6|1279.2|1
1643812160000|2022-02-02 14:29:20|1279.4|1279.2|1279.8|1279.4|1279.8|1279.4|1279.4|1279.2|2523
1643812170000|2022-02-02 14:29:30|1279.6|1279.6|1280|1279.6|1280|1279.8|1279.6|1279.6|8762
1643812180000|2022-02-02 14:29:40|1280.2|1279.8|1280|1279.6|1280.2|1279.8|1280|1279.6|0
1643812190000|2022-02-02 14:29:50|1280.2|1279.8|1280|1279.6|1280.2|1279.8|1279.8|1279.6|1446
1643812200000|2022-02-02 14:30:00|1279.8|1279.4|1278.2|1278|1280|1279.4|1278.2|1278|8170
1643812210000|2022-02-02 14:30:10|1278.4|1278.2|1279.4|1279|1279.6|1279.2|1278.4|1278.2|2599
1643812220000|2022-02-02 14:30:20|1279.2|1278.8|1279.4|1279|1279.4|1279.2|1279|1278.8|0
1643812230000|2022-02-02 14:30:30|1279.2|1279.2|1280.2|1279.8|1280.2|1280|1279.2|1278.8|17584
1643812240000|2022-02-02 14:30:40|1280|1280|1280.2|1280|1280.6|1280.2|1280|1279.6|13673
1643812250000|2022-02-02 14:30:50|1280.4|1279.8|1280.2|1279.8|1280.4|1280|1279.8|1279.4|6785
1643812260000|2022-02-02 14:31:00|1280|1280|1280.4|1280.2|1280.4|1280.2|1280|1279.6|2201
1643812270000|2022-02-02 14:31:10|1280.6|1280.4|1280.8|1280.4|1281.2|1281|1280.6|1280.4|19062
1643812280000|2022-02-02 14:31:20|1280.6|1280.6|1280.8|1280.6|1280.8|1280.6|1280.4|1280|4354
1643812290000|2022-02-02 14:31:30|1280.6|1280.4|1280.2|1279.8|1280.6|1280.6|1279.8|1279.4|7683
1643812300000|2022-02-02 14:31:40|1280|1280|1279.6|1279.4|1280.2|1280|1279.6|1279.2|0
1643812310000|2022-02-02 14:31:50|1279.8|1279.2|1280|1279.6|1280.2|1279.8|1279.4|1279|6024
1643812320000|2022-02-02 14:32:00|1279.8|1279.4|1280.4|1280|1280.6|1280.2|1279.8|1279.4|2473
1643812330000|2022-02-02 14:32:10|1280.2|1279.8|1280.2|1279.8|1280.4|1279.8|1279.6|1279.4|20835
1643812340000|2022-02-02 14:32:20|1280|1280|1279.8|1279.4|1280|1280|1279.6|1279.2|6142
1643812350000|2022-02-02 14:32:30|1280|1279.2|1279.2|1278.8|1280|1279.4|1279|1278.6|6309
1643812360000|2022-02-02 14:32:40|1279|1279|1279|1278.6|1279|1279|1278.8|1278.4|1976
1643812370000|2022-02-02 14:32:50|1279.2|1278.8|1278.8|1278.4|1279.4|1279|1278.8|1278.4|4433
1643812380000|2022-02-02 14:33:00|1278.6|1278.2|1279|1278.4|1279.4|1279|1278.4|1278.2|2122
1643812390000|2022-02-02 14:33:10|1278.8|1278.6|1278.8|1278.4|1279.2|1278.8|1278.6|1278.2|15967
1643812400000|2022-02-02 14:33:20|1279|1278.6|1278.8|1278.4|1279|1278.6|1278.6|1278.4|5441
1643812410000|2022-02-02 14:33:30|1278.6|1278.2|1277.8|1277.6|1278.8|1278.2|1277.8|1277.4|22689
1643812420000|2022-02-02 14:33:40|1278|1277.8|1278.6|1278.2|1278.8|1278.6|1278|1277.8|19916
1643812430000|2022-02-02 14:33:50|1278.4|1278.4|1278.8|1278.4|1279.2|1278.8|1278.4|1278.2|8080
1643812440000|2022-02-02 14:34:00|1278.6|1278.2|1278.6|1278.2|1278.6|1278.4|1278.2|1278|15112
1643812450000|2022-02-02 14:34:10|1278.4|1278.4|1278.2|1278|1278.6|1278.4|1278.2|1278|10719
1643812460000|2022-02-02 14:34:20|1278.4|1278.2|1278.2|1278|1278.4|1278.2|1278.2|1278|5518
1643812470000|2022-02-02 14:34:30|1278|1277.8|1277.2|1277|1278|1277.8|1277.2|1277|26646
1643812480000|2022-02-02 14:34:40|1277.4|1277.2|1276.6|1276.2|1277.8|1277.4|1276.6|1276.2|16912
1643812490000|2022-02-02 14:34:50|1276.8|1276.4|1276.4|1276|1276.8|1276.4|1276.2|1275.8|4052
1643812500000|2022-02-02 14:35:00|1276.2|1275.8|1277|1276.6|1277|1276.8|1276|1275.8|6476
1643812510000|2022-02-02 14:35:10|1277.2|1276.8|1277.6|1277.2|1277.8|1277.4|1277|1276.8|9686
1643812520000|2022-02-02 14:35:20|1277.4|1277|1277.4|1277|1277.6|1277.2|1277.2|1276.8|950
1643812530000|2022-02-02 14:35:30|1277.2|1276.8|1277|1276.6|1277.2|1276.8|1277|1276.6|966
1643812540000|2022-02-02 14:35:40|1277.2|1276.8|1277.2|1276.8|1277.4|1277.2|1276.8|1276.4|20215
1643812550000|2022-02-02 14:35:50|1277|1276.6|1276.8|1276.2|1277.2|1276.8|1276.6|1276.2|9631
1643812560000|2022-02-02 14:36:00|1276.6|1276.4|1276.4|1276|1276.8|1276.4|1276|1275.6|5911
1643812570000|2022-02-02 14:36:10|1276.6|1276.2|1275.8|1275.4|1276.6|1276.2|1275.8|1275.4|4447
1643812580000|2022-02-02 14:36:20|1275.6|1275.2|1275.4|1275|1275.6|1275.2|1275.2|1275|3566
1643812590000|2022-02-02 14:36:30|1275.2|1275.2|1275|1274.8|1275.4|1275.2|1274.8|1274.4|8670
1643812600000|2022-02-02 14:36:40|1275.2|1275|1274|1273.8|1275.2|1275|1274|1273.6|3934
1643812610000|2022-02-02 14:36:50|1273.8|1273.6|1273.8|1273.4|1274|1273.8|1273.6|1273.2|0
1643812620000|2022-02-02 14:37:00|1273.6|1273.2|1274|1273.6|1274.2|1274|1273.6|1273.2|11648
1643812630000|2022-02-02 14:37:10|1274.2|1273.8|1273.8|1273.4|1274.4|1274|1273.8|1273.4|1506
1643812640000|2022-02-02 14:37:20|1274|1273.6|1273.2|1273|1274|1273.6|1273.2|1273|3386
1643812650000|2022-02-02 14:37:30|1273|1272.8|1273.6|1273.4|1273.6|1273.4|1273|1272.6|20950
1643812660000|2022-02-02 14:37:40|1273.8|1273.6|1273.8|1273.4|1274|1273.8|1273.6|1273.4|11983
1643812670000|2022-02-02 14:37:50|1273.6|1273.2|1273.4|1272.8|1273.6|1273.4|1273.2|1272.8|4331
1643812680000|2022-02-02 14:38:00|1273.2|1273|1272.6|1272.2|1273.4|1273|1272.6|1272.2|2551
1643812690000|2022-02-02 14:38:10|1272.8|1272.4|1272.4|1272.2|1272.8|1272.4|1272.4|1272|489
1643812700000|2022-02-02 14:38:20|1272.2|1272|1272|1271.8|1272.4|1272|1272|1271.8|0
1643812710000|2022-02-02 14:38:30|1272.2|1271.6|1271.8|1271.2|1272.2|1272|1271.6|1271.2|13142
1643812720000|2022-02-02 14:38:40|1272|1271.4|1271.8|1271.6|1272.6|1272.2|1271.8|1271.4|20194
1643812730000|2022-02-02 14:38:50|1271.6|1271.4|1271|1270.8|1271.8|1271.6|1271|1270.6|19740
1643812740000|2022-02-02 14:39:00|1270.8|1270.6|1270.4|1270.2|1270.8|1270.8|1270.4|1270|9192
1643812750000|2022-02-02 14:39:10|1270.6|1270.4|1271|1270.6|1271.2|1270.8|1270.6|1270.4|9527
1643812760000|2022-02-02 14:39:20|1270.8|1270.4|1270.4|1270|1270.8|1270.6|1270.4|1270|7908
1643812770000|2022-02-02 14:39:30|1270.2|1270.2|1270.8|1270.6|1270.8|1270.6|1270.2|1270|490
1643812780000|2022-02-02 14:39:40|1271|1270.4|1270.2|1270|1271|1270.6|1270.2|1270|15528
1643812790000|2022-02-02 14:39:50|1270|1269.8|1269.6|1269.2|1270|1269.8|1269.4|1269|11725
1643812800000|2022-02-02 14:40:00|1269.4|1269|1269.2|1269|1269.4|1269|1269.2|1269|148
1643812810000|2022-02-02 14:40:10|1269.4|1269.2|1269.8|1269.6|1270|1269.8|1269.4|1269.2|8293
1643812820000|2022-02-02 14:40:20|1270|1269.8|1270.4|1270|1270.4|1270.2|1269.8|1269.4|10038
1643812830000|2022-02-02 14:40:30|1270.6|1269.8|1270.8|1270.4|1271|1270.8|1270.6|1269.8|17503
1643812840000|2022-02-02 14:40:40|1270.6|1270.2|1270.4|1270|1270.8|1270.2|1270.2|1269.8|4121
1643812850000|2022-02-02 14:40:50|1270.6|1270.2|1270.6|1270.2|1271|1270.8|1270.6|1270|1000
1643812860000|2022-02-02 14:41:00|1270.4|1270|1270.2|1269.6|1270.6|1270.4|1270.2|1269.6|5570
1643812870000|2022-02-02 14:41:10|1270|1269.8|1269.8|1269.2|1270.2|1270|1269.6|1269.2|0
1643812880000|2022-02-02 14:41:20|1270|1269.4|1270.4|1269.8|1270.4|1269.8|1269.8|1269.4|2506
1643812890000|2022-02-02 14:41:30|1270.2|1269.6|1270|1269.4|1270.2|1269.8|1269.6|1269.2|178
1643812900000|2022-02-02 14:41:40|1269.8|1269.6|1269.6|1269.4|1270|1269.6|1269.6|1269.4|9602
1643812910000|2022-02-02 14:41:50|1269.4|1269.2|1269.2|1268.8|1269.4|1269.2|1269|1268.8|5841
1643812920000|2022-02-02 14:42:00|1269|1268.6|1268.4|1268|1269|1268.6|1268.2|1268|1731
1643812930000|2022-02-02 14:42:10|1268.2|1268.2|1268.6|1268.2|1268.8|1268.4|1268.2|1268.2|0
1643812940000|2022-02-02 14:42:20|1268.4|1268|1267.8|1267.4|1268.6|1268.2|1267.2|1266.8|13193
1643812950000|2022-02-02 14:42:30|1268|1267.6|1267.6|1267.2|1268.2|1267.8|1267.6|1267.2|500
1643812960000|2022-02-02 14:42:40|1267.4|1267|1267.4|1267|1267.8|1267.2|1267.4|1266.8|0
1643812970000|2022-02-02 14:42:50|1267.6|1267.2|1267.4|1267|1267.8|1267.4|1267.4|1267|6351
1643812980000|2022-02-02 14:43:00|1267.2|1266.8|1267|1266.4|1267.2|1266.8|1266.8|1266.4|2017
1643812990000|2022-02-02 14:43:10|1266.8|1266.6|1266.4|1266.2|1266.8|1266.8|1266.4|1266|4920
1643813000000|2022-02-02 14:43:20|1266.6|1266.4|1268|1267.8|1268.2|1267.8|1266.6|1266.2|5416
1643813010000|2022-02-02 14:43:30|1268.2|1267.6|1269.2|1268.8|1269.2|1268.8|1268.2|1267.6|537
1643813020000|2022-02-02 14:43:40|1269|1268.6|1269.4|1269.2|1269.4|1269.2|1269|1268.6|5289
1643813030000|2022-02-02 14:43:50|1269.6|1269.4|1270.4|1270.2|1270.4|1270.2|1269.6|1269.2|13824
1643813040000|2022-02-02 14:44:00|1270.6|1270.4|1271|1270.6|1271.2|1270.8|1270.6|1270|6630
1643813050000|2022-02-02 14:44:10|1271.2|1270.8|1270.6|1270.4|1271.2|1270.8|1270.6|1270.4|1196
1643813060000|2022-02-02 14:44:20|1270.8|1270.6|1271.2|1270.8|1271.4|1271.2|1270.6|1270.4|3357
1643813070000|2022-02-02 14:44:30|1271.4|1271|1271.4|1271|1271.4|1271.2|1271.2|1270.6|71
1643813080000|2022-02-02 14:44:40|1271.2|1270.8|1271.2|1270.8|1271.4|1271.2|1271|1270.8|4206
1643813090000|2022-02-02 14:44:50|1271|1270.6|1271|1270.6|1271.2|1271|1270.8|1270.6|3296
1643813100000|2022-02-02 14:45:00|1271.2|1270.8|1271.2|1270.8|1271.2|1270.8|1271|1270.6|0
1643813110000|2022-02-02 14:45:10|1271|1270.6|1271.2|1270.8|1271.2|1270.8|1271|1270.6|0
1643813120000|2022-02-02 14:45:20|1271|1270.6|1271|1270.6|1271.2|1270.8|1271|1270.6|0
1643813130000|2022-02-02 14:45:30|1271.2|1270.8|1271.2|1270.6|1272|1271.6|1271.2|1270.6|5566
1643813140000|2022-02-02 14:45:40|1271.4|1270.8|1271.4|1271.2|1271.4|1271.2|1271.2|1270.6|945
1643813150000|2022-02-02 14:45:50|1271.2|1271|1271.4|1271.2|1271.8|1271.4|1271.2|1271|2797
1643813160000|2022-02-02 14:46:00|1271.6|1271.4|1271.4|1271|1271.8|1271.4|1271.2|1271|15337
1643813170000|2022-02-02 14:46:10|1271.2|1271.2|1271.4|1271.2|1271.4|1271.2|1271.2|1271|410
1643813180000|2022-02-02 14:46:20|1271.6|1271.4|1272|1271.6|1272.2|1271.8|1271.6|1271.2|6191
1643813190000|2022-02-02 14:46:30|1272.2|1271.8|1272|1271.6|1272.2|1271.8|1272|1271.6|410
1643813200000|2022-02-02 14:46:40|1271.8|1271.8|1271.4|1271|1272.2|1271.8|1271.2|1271|6949
1643813210000|2022-02-02 14:46:50|1271.2|1270.8|1271|1270.8|1271.2|1270.8|1270.8|1270.6|5816
1643813220000|2022-02-02 14:47:00|1271.2|1271|1271|1270.8|1271.2|1271|1270.8|1270.6|3613
1643813230000|2022-02-02 14:47:10|1271.2|1270.6|1271|1270.6|1271.2|1270.8|1270.8|1270.6|402
1643813240000|2022-02-02 14:47:20|1270.8|1270.8|1271.2|1270.6|1271.4|1271|1270.8|1270.6|5052
1643813250000|2022-02-02 14:47:30|1271.4|1270.8|1271.2|1270.6|1271.4|1271|1271|1270.6|500
1643813260000|2022-02-02 14:47:40|1271|1270.8|1271|1270.6|1271.4|1271|1270.8|1270.6|3048
1643813270000|2022-02-02 14:47:50|1270.8|1270.8|1271|1270.8|1271.2|1270.8|1270.8|1270.6|0
1643813280000|2022-02-02 14:48:00|1271.2|1270.6|1271|1270.6|1271.2|1270.8|1271|1270.6|954
1643813290000|2022-02-02 14:48:10|1270.8||1271||1271||1270.8||0
1643813300000|2022-02-02 14:48:20|1270.8||1271||1271||1270.8||500
1643813310000|2022-02-02 14:48:30|1270.8|1270.8|1270.8|1270.2|1271.2|1270.8|1270.6|1270.2|3766
1643813320000|2022-02-02 14:48:40|1270.6|1270.4|1270.8|1270.4|1271|1270.6|1270.4|1270.2|0
1643813330000|2022-02-02 14:48:50||1270.6||1270.6||1270.6||1270.4|0
1643813340000|2022-02-02 14:49:00|1270.6|1270.4|1269.4|1269.2|1270.8|1270.4|1269.4|1269.2|6676
1643813350000|2022-02-02 14:49:10|1269.6|1269.4|1269.2|1268.6|1269.6|1269.4|1269|1268.6|3797
1643813360000|2022-02-02 14:49:20|1270|1268.8|1269.4|1269|1270|1269.6|1269.4|1268.8|30693
1643813370000|2022-02-02 14:49:30|1269.6|1269.2|1269.6|1269.4|1269.8|1269.4|1269.6|1269.2|583
1643813380000|2022-02-02 14:49:40|1269.8|1269.2|1269.6|1269.2|1269.8|1269.4|1269.6|1269.2|2005
1643813390000|2022-02-02 14:49:50|1269.4|1269.4|1268.8|1268.6|1269.4|1269.4|1268.8|1268.6|3074
1643813400000|2022-02-02 14:50:00|1269|1268.4|1268.8|1268.4|1269|1268.6|1268.4|1268|3589
1643813410000|2022-02-02 14:50:10||1268.6||1268.4||1268.6||1268.4|0
1643813420000|2022-02-02 14:50:20|1268.6|1268.2|1268.6|1268.2|1268.8|1268.4|1268.4|1268.2|2862
1643813430000|2022-02-02 14:50:30|1268.4|1268.4|1268.2|1267.8|1268.4|1268.4|1267.8|1267.4|13861
1643813440000|2022-02-02 14:50:40|1268|1267.6|1268|1267.6|1268.2|1267.6|1267.6|1267.4|2818
1643813450000|2022-02-02 14:50:50|1267.8|1267.4|1268|1267.6|1268|1267.6|1267.6|1267.4|2962
1643813460000|2022-02-02 14:51:00|1267.8|1267.4|1268.8|1268.4|1269|1268.6|1267.6|1267.4|12782
1643813470000|2022-02-02 14:51:10|1269|1268.6|1270|1269.6|1270|1269.8|1268.8|1268.4|13133
1643813480000|2022-02-02 14:51:20|1269.8|1269.4|1269.8|1269.2|1270|1269.4|1269.6|1269.2|4347
1643813490000|2022-02-02 14:51:30|1269.6|1269.4|1269.8|1269.4|1270|1269.6|1269.4|1269.2|1675
1643813500000|2022-02-02 14:51:40|1270|1269.6|1270|1269.6|1270|1269.8|1269.6|1269.4|84
1643813510000|2022-02-02 14:51:50|1269.8||1270||1270||1269.8||0
1643813520000|2022-02-02 14:52:00|1269.8|1269.4|1270.4|1270.2|1270.6|1270.2|1269.8|1269.2|8753
1643813530000|2022-02-02 14:52:10|1270.2|1270|1270.4|1270|1270.4|1270|1270|1269.6|1977
1643813540000|2022-02-02 14:52:20|1270.2|1269.8|1270.2|1269.8|1270.4|1269.8|1269.8|1269.6|5472
1643813550000|2022-02-02 14:52:30|1270.4|1270|1270|1269.6|1270.4|1270|1269.8|1269.4|2751
1643813560000|2022-02-02 14:52:40|1269.8|1269.8|1269.6|1269.4|1270|1269.8|1269.6|1269.2|2151
1643813570000|2022-02-02 14:52:50|1269.8|1269.2|1270|1269.6|1270.2|1269.6|1269.6|1269.2|8379
1643813580000|2022-02-02 14:53:00|1269.8|1269.4|1269.8|1269.2|1270|1269.6|1269.6|1269.2|500
1643813590000|2022-02-02 14:53:10|1269.6|1269.4|1270.2|1269.8|1270.2|1269.8|1269.6|1269.2|1205
1643813600000|2022-02-02 14:53:20|1270|1270|1270.8|1270.6|1271|1270.6|1270|1270|14554
1643813610000|2022-02-02 14:53:30||1270.4||1270.2||1270.6||1270.2|2526
1643813620000|2022-02-02 14:53:40|1270.6|1270.4|1270.4|1270|1270.8|1270.4|1270.2|1270|4555
1643813630000|2022-02-02 14:53:50|1270.2|1269.8|1270.2|1269.8|1270.2|1270|1270|1269.6|2956
1643813640000|2022-02-02 14:54:00|1270.4|1270|1270.4|1269.8|1270.4|1270.2|1270|1269.8|9849
1643813650000|2022-02-02 14:54:10|1270.2|1270|1270.8|1270.4|1270.8|1270.6|1270.2|1269.8|7157
1643813660000|2022-02-02 14:54:20|1270.6|1270.2|1270.6|1270.2|1270.8|1270.4|1270.4|1270|1068
1643813670000|2022-02-02 14:54:30|1270.4|1270.4|1270.4|1270.2|1270.4|1270.4|1270.4|1270.2|0
1643813680000|2022-02-02 14:54:40|1270.6|1270.4|1270.8|1270.4|1271.2|1270.8|1270.6|1270.2|12711
1643813690000|2022-02-02 14:54:50|1270.6|1270.2|1271.2|1271|1271.4|1271|1270.6|1270.2|2706
1643813700000|2022-02-02 14:55:00|1271|1270.8|1271|1270.8|1271.2|1271|1270.6|1270.2|2243
1643813710000|2022-02-02 14:55:10|1271.2|1271|1271.8|1271.6|1272|1271.8|1271.2|1271|8311
1643813720000|2022-02-02 14:55:20|1271.6|1271.4|1271.8|1271.4|1271.8|1271.6|1271.6|1271.2|3824
1643813730000|2022-02-02 14:55:30|1271.6|1271.2|1271.8|1271.4|1271.8|1271.4|1271.4|1271|2566
1643813740000|2022-02-02 14:55:40|1271.6|1271.2|1271.2|1270.8|1271.8|1271.4|1271.2|1270.8|3447
1643813750000|2022-02-02 14:55:50|1271.4|1271|1271.4|1271|1271.4|1271|1271.2|1270.8|2
1643813760000|2022-02-02 14:56:00|1271.2|1270.8|1270.8|1270.6|1271.2|1270.8|1270.6|1270.2|17472
1643813770000|2022-02-02 14:56:10|1270.6|1270.4|1270|1269.8|1270.6|1270.4|1269.8|1269.6|6857
1643813780000|2022-02-02 14:56:20|1270.2|1270|1270.2|1269.8|1270.2|1270|1269.8|1269.4|1980
1643813790000|2022-02-02 14:56:30|1270|1270|1270|1269.6|1270.2|1270|1269.8|1269.4|1200
1643813800000|2022-02-02 14:56:40|1269.8|1269.8|1270|1269.6|1270|1269.8|1269.8|1269.4|1868
1643813810000|2022-02-02 14:56:50|1269.8|1269.4|1269.2|1269|1269.8|1269.6|1269.2|1269|600
1643813820000|2022-02-02 14:57:00|1269|1268.8|1269.2|1268.8|1269.4|1269|1269|1268.4|2320
1643813830000|2022-02-02 14:57:10|1269|1269|1269.2|1268.8|1269.2|1269|1269|1268.6|1967
1643813840000|2022-02-02 14:57:20|1269|1268.6|1268.8|1268.4|1269.2|1268.8|1268.6|1268.2|5703
1643813850000|2022-02-02 14:57:30|1269|1268.6|1269.4|1269|1269.4|1269|1269|1268.4|1370
1643813860000|2022-02-02 14:57:40|1269.2|1268.8|1268.8|1268.4|1269.2|1268.8|1268.6|1268.4|1339
1643813870000|2022-02-02 14:57:50|1268.6|1268.6|1268.6|1268.4|1268.8|1268.6|1268.6|1268.4|13987
1643813880000|2022-02-02 14:58:00|1268.8|1268.6|1268.8|1268.6|1269.2|1269|1268.8|1268.4|6192
1643813890000|2022-02-02 14:58:10|1269|1268.8|1269.2|1268.8|1269.2|1269|1268.8|1268.8|510
1643813900000|2022-02-02 14:58:20|1269|1268.4|1268.6|1268.4|1269.2|1268.6|1268.6|1268.4|8806
1643813920000|2022-02-02 14:58:40|1268.8|1268.6|1268.8|1268.4|1268.8|1268.6|1268.6|1268.4|219
1643813930000|2022-02-02 14:58:50|1268.6||1268.6||1268.8||1268.6||6341
1643813940000|2022-02-02 14:59:00|1268.8|1268.2|1268.4|1268|1268.8|1268.2|1268.2|1267.8|13806
1643813950000|2022-02-02 14:59:10|1268.2|1267.8|1268|1267.8|1268.2|1267.8|1268|1267.8|1125
1643813960000|2022-02-02 14:59:20|1268.2|1268|1267.4|1267.2|1268.4|1268|1267.4|1267.2|1769
1643813970000|2022-02-02 14:59:30|1267.2|1267|1266.4|1266.2|1267.4|1267.2|1266.4|1266.2|12785
1643813980000|2022-02-02 14:59:40|1266.6|1266|1266.4|1265.8|1266.6|1266.2|1265.8|1265.4|18286
1643813990000|2022-02-02 14:59:50|1266.2|1265.6|1266|1265.6|1266.4|1266|1266|1265.4|440
1643814000000|2022-02-02 15:00:00|1266.2|1265.8|1266.8|1266.4|1266.8|1266.4|1266.2|1265.8|6519
1643814010000|2022-02-02 15:00:10|1267|1266.6|1268.2|1267.6|1268.2|1267.6|1267|1266.6|8800
1643814020000|2022-02-02 15:00:20|1268|1267.4|1267.4|1266.8|1268.2|1267.4|1267.2|1266.6|10544
1643814030000|2022-02-02 15:00:30|1267.6|1267|1268.2|1267.6|1268.4|1268|1267.6|1267|2969
1643814040000|2022-02-02 15:00:40|1268|1267.8|1268.8|1268.4|1269.2|1268.8|1268|1267.8|21183
1643814050000|2022-02-02 15:00:50|1268.6|1268.2|1269|1268.8|1269|1268.8|1268.4|1267.8|7571
1643814060000|2022-02-02 15:01:00|1268.8|1268.6|1268.8|1268.4|1268.8|1268.6|1268.6|1268.2|3562
1643814070000|2022-02-02 15:01:10|1268.6|1268.2|1268.8|1268.4|1269|1268.6|1268.6|1268.2|1585
1643814080000|2022-02-02 15:01:20|1269|1268.6|1268.4|1268|1269|1268.6|1268.2|1267.8|4285
1643814090000|2022-02-02 15:01:30|1268.6|1268.2|1268.6|1268.2|1268.8|1268.4|1268.4|1268|2971
1643814100000|2022-02-02 15:01:40|1268.4|1268|1268|1267.8|1268.6|1268.2|1268|1267.6|3580
1643814110000|2022-02-02 15:01:50|1267.8|1267.6|1267.8|1267.4|1268|1267.6|1267.6|1267.4|4120
1643814120000|2022-02-02 15:02:00|1267.6|1267.2|1267.4|1267|1267.8|1267.2|1267|1266.6|5797
1643814130000|2022-02-02 15:02:10|1267.6|1267.2|1267.6|1267.2|1267.8|1267.6|1267.4|1267.2|8672
1643814140000|2022-02-02 15:02:20|1267.4|1267|1267.2|1266.6|1267.6|1267.2|1267|1266.6|3698
1643814150000|2022-02-02 15:02:30|1267|1266.4|1266.8|1266.4|1267|1266.4|1266.6|1266.4|0
1643814160000|2022-02-02 15:02:40|1266.6|1266.6|1267.4|1267|1267.4|1267.2|1266.6|1266.4|12078
1643814170000|2022-02-02 15:02:50|1267.2|1267.2|1266.2|1265.6|1267.2|1267.2|1265.8|1265.4|38235
1643814180000|2022-02-02 15:03:00|1266|1265.4|1265.8|1265.4|1266.2|1265.4|1265.8|1265.4|0
1643814200000|2022-02-02 15:03:20|1266|1265.6|1266.4|1266|1266.4|1266.2|1266|1265.6|2858
1643814210000|2022-02-02 15:03:30|1266.6|1266.2|1267.6|1267.2|1267.6|1267.2|1266.6|1266.2|9176
1643814220000|2022-02-02 15:03:40|1267.8|1267.4|1267.8|1267.4|1267.8|1267.6|1267.6|1267.4|701
1643814230000|2022-02-02 15:03:50|1268.2|1267.6|1268.6|1268.4|1268.8|1268.4|1268.2|1267.6|4631
1643814240000|2022-02-02 15:04:00|1268.8|1268.6|1268.8|1268.4|1269|1268.6|1268.8|1268.4|1810
1643814250000|2022-02-02 15:04:10|1269|1268.6|1268|1267.6|1269|1268.6|1267.8|1267.4|27407
1643814260000|2022-02-02 15:04:20|1267.8||1267.8||1268||1267.8||0
1643814270000|2022-02-02 15:04:30|1268|1267.4|1267.6|1267|1268|1267.4|1267.4|1267|4507
1643814280000|2022-02-02 15:04:40|1267.8|1267.2|1267.8|1267.4|1267.8|1267.4|1267.6|1267.2|451
1643814290000|2022-02-02 15:04:50|1268|1267.6|1267.8|1267.4|1268|1267.6|1267.8|1267.2|0
1643814300000|2022-02-02 15:05:00|1267.6|1267.6|1268|1267.4|1268|1267.6|1267.6|1267.4|454
1643814310000|2022-02-02 15:05:10|1267.8||1267.6||1267.8||1267.6||674
1643814320000|2022-02-02 15:05:20|1267.4|1267.2|1267.8|1267.4|1268|1267.6|1267.4|1267|2207
1643814330000|2022-02-02 15:05:30|1267.6|1267.6|1267.8|1267.4|1267.8|1267.6|1267.6|1267.4|500
1643814340000|2022-02-02 15:05:40|1268|1267.6|1268|1267.6|1268|1267.8|1267.8|1267.4|3568
1643814350000|2022-02-02 15:05:50|1268.2|1267.8|1268.2|1268|1268.2|1268|1268.2|1267.6|2926
1643814360000|2022-02-02 15:06:00|1268.4|1268.2|1269|1268.8|1269.2|1268.8|1268.4|1268.2|6603
1643814370000|2022-02-02 15:06:10|1268.8|1268.6|1268.6|1268.4|1268.8|1268.6|1268.4|1268|3370
1643814380000|2022-02-02 15:06:20|1268.4|1267.8|1267.8|1267.4|1268.4|1267.8|1267.6|1267.4|26944
1643814390000|2022-02-02 15:06:30|1268|1267.6|1268|1267.6|1268|1267.8|1268|1267.4|3127
1643814400000|2022-02-02 15:06:40|1267.8|1267.4|1268|1267.8|1268|1267.8|1267.8|1267.4|0
1643814410000|2022-02-02 15:06:50|1267.8|1267.6|1268|1267.6|1268|1267.8|1267.8|1267.4|1364
1643814420000|2022-02-02 15:07:00|1268.2|1267.8|1268.6|1268.2|1268.6|1268.4|1268.2|1267.6|7888
1643814430000|2022-02-02 15:07:10|1268.4|1268|1268.8|1268.4|1269|1268.6|1268.4|1268|1469
1643814440000|2022-02-02 15:07:20|1268.6|1268.6|1268.8|1268.4|1268.8|1268.6|1268.6|1268.2|1789
1643814460000|2022-02-02 15:07:40|1268.6|1268.2|1268.6|1268.2|1268.6|1268.4|1268.4|1268.2|3605
1643814470000|2022-02-02 15:07:50|1268.4|1268.4|1269.6|1269|1269.8|1269.4|1268.4|1268.4|13370
1643814480000|2022-02-02 15:08:00|1269.8|1269.2|1269.6|1269.2|1270|1269.6|1269.6|1269.2|2252
1643814490000|2022-02-02 15:08:10|1269.4|1269|1269.8|1269.4|1269.8|1269.4|1269.2|1268.8|2847
1643814500000|2022-02-02 15:08:20|1269.6|1269.2|1269.2|1268.8|1269.6|1269.4|1269|1268.8|6050
1643814510000|2022-02-02 15:08:30|1269.4|1269|1269.4|1269.2|1269.8|1269.4|1269.4|1268.8|2339
1643814520000|2022-02-02 15:08:40|1269.6||1269.4||1269.6||1269.4||0
1643814530000|2022-02-02 15:08:50|1269.2|1269|1269.4|1269|1269.6|1269.2|1269.2|1269|4935
1643814540000|2022-02-02 15:09:00||1269.2||1269||1269.2||1269|175
1643814550000|2022-02-02 15:09:10|1269.6|1269.2|1269.6|1269.2|1269.6|1269.2|1269.4|1269|1003
1643814560000|2022-02-02 15:09:20|1269.8|1269.4|1269.6|1269.2|1269.8|1269.6|1269.4|1269.2|8998
1643814570000|2022-02-02 15:09:30|1269.4|1269|1269|1268.8|1269.6|1269|1268.8|1268.4|3335
1643814580000|2022-02-02 15:09:40|1269.2|1268.6|1269.2|1268.8|1269.2|1269|1269.2|1268.6|7589
1643814590000|2022-02-02 15:09:50|1269|1268.6|1269|1268.6|1269|1268.6|1269|1268.6|1208
1643814600000|2022-02-02 15:10:00|1268.8|1268.4|1268|1267.6|1268.8|1268.4|1267.8|1267.6|5399
1643814610000|2022-02-02 15:10:10|1268.2|1267.8|1267.8|1267.4|1268.2|1267.8|1267.6|1267.2|6292
1643814620000|2022-02-02 15:10:20|1267.6|1267.2|1267.6|1267.2|1267.8|1267.4|1267.6|1267.2|125
1643814630000|2022-02-02 15:10:30|1267.4|1267|1267|1266.6|1267.6|1267.2|1266.8|1266.6|1500
1643814640000|2022-02-02 15:10:40|1267.2|1266.8|1266.4|1266.2|1267.2|1266.8|1266.4|1266|4302
1643814650000|2022-02-02 15:10:50|1266.6|1266|1265.8|1265.2|1266.6|1266|1265.6|1265.2|17819
1643814660000|2022-02-02 15:11:00|1266|1265.4|1265.6|1265.4|1266|1265.8|1265.4|1265.2|3691
1643814670000|2022-02-02 15:11:10|1265.8|1265.2|1265.6|1265.2|1265.8|1265.6|1265.4|1265.2|10213
1643814680000|2022-02-02 15:11:20|1265.8|1265.4|1267|1266.6|1267|1266.6|1265.6|1265.4|24836
1643814690000|2022-02-02 15:11:30|1266.8|1266.8|1267|1266.6|1267.2|1267|1266.8|1266.6|3132
1643814700000|2022-02-02 15:11:40|1267.2|1266.8|1267.4|1267|1267.4|1267|1267|1266.8|7
1643814710000|2022-02-02 15:11:50|1267.6|1267.2|1267.8|1267.4|1268|1267.6|1267.6|1267.2|500
1643814720000|2022-02-02 15:12:00|1267.6|1267.2|1268|1267.6|1268.2|1268|1267.2|1266.8|2917
1643814730000|2022-02-02 15:12:10|1268.2|1267.8|1268.4|1268|1268.4|1268|1268|1267.6|0
1643814740000|2022-02-02 15:12:20|1268.2|1267.8|1268.4|1268.2|1268.4|1268.2|1268.2|1267.8|1425
1643814750000|2022-02-02 15:12:30|1268.6|1268|1268.8|1268.4|1269|1268.6|1268.6|1268|629
1643814760000|2022-02-02 15:12:40|1268.6|1268.2|1268.6|1268.2|1268.8|1268.6|1268.4|1268|13727
1643814770000|2022-02-02 15:12:50|1268.4|1268.4|1268.8|1268.4|1268.8|1268.4|1268.4|1268.2|636
1643814780000|2022-02-02 15:13:00|1268.6|1268.6|1268.4|1268.2|1268.8|1268.6|1268.4|1268.2|2002
1643814790000|2022-02-02 15:13:10|1268.6|1268.4|1268.8|1268.6|1268.8|1268.6|1268.4|1268.2|2176
1643814800000|2022-02-02 15:13:20|1269|1268.8|1268.8|1268.4|1269.2|1269|1268.6|1268.4|13701
1643814810000|2022-02-02 15:13:30|1269|1268.6|1268.6|1268.4|1269|1268.6|1268.6|1268.4|2705
1643814820000|2022-02-02 15:13:40|1268.4|1268.2|1268.4|1268|1268.6|1268.2|1268|1267.6|3370
1643814830000|2022-02-02 15:13:50|1268.2|1267.8|1268.4|1268.2|1268.4|1268.2|1268.2|1267.8|0
1643814840000|2022-02-02 15:14:00|1268.6|1268.4|1268.6|1268.2|1268.8|1268.4|1268.2|1268|2209
1643814850000|2022-02-02 15:14:10|1268.4|1268|1268.4|1268.2|1268.6|1268.2|1268.2|1268|2051
1643814860000|2022-02-02 15:14:20|1268.2|1268|1268.2|1268|1268.4|1268.2|1268.2|1268|0
1643814870000|2022-02-02 15:14:30|1268|1267.8|1267.4|1267|1268|1267.8|1267.2|1266.8|5950
1643814880000|2022-02-02 15:14:40|1267.2|1267.2|1267.2|1267|1267.2|1267.2|1267.2|1266.8|0
1643814890000|2022-02-02 15:14:50|1267|1266.8|1267.2|1266.8|1267.2|1267|1267|1266.6|4958
1643814900000|2022-02-02 15:15:00|1267|1267|1267.6|1267.2|1267.6|1267.4|1266.8|1266.4|6516
1643814910000|2022-02-02 15:15:10|1267.4|1267|1267.2|1266.8|1267.4|1267|1266.6|1266.2|6014
1643814920000|2022-02-02 15:15:20|1267.4|1267|1267.6|1267.4|1267.8|1267.4|1267.4|1267|4786
1643814930000|2022-02-02 15:15:30|1267.8|1266.8|1268|1267.6|1268.2|1267.8|1267.4|1266.8|15973
1643814940000|2022-02-02 15:15:40|1267.8|1267.4|1268|1267.8|1268|1267.8|1267.8|1267.4|403
1643814950000|2022-02-02 15:15:50|1268.2|1268|1268.2|1267.8|1268.4|1268|1268|1267.6|1393
1643814960000|2022-02-02 15:16:00|1268.4|1268|1268.8|1268.4|1268.8|1268.6|1268.4|1268|2638
1643814970000|2022-02-02 15:16:10|1268.6||1268.8||1268.8||1268.6||0
1643814980000|2022-02-02 15:16:20||1268.6||1268.6||1268.6||1268.4|0
1643814990000|2022-02-02 15:16:30|1269|1268.4|1269|1268.6|1269|1268.8|1268.8|1268.4|4611
1643815000000|2022-02-02 15:16:40|1268.8|1268.8|1269.4|1269|1269.4|1269.2|1268.8|1268.6|3272
1643815010000|2022-02-02 15:16:50|1269.6|1269.2|1269.6|1269.2|1269.6|1269.2|1269.4|1269|506
1643815020000|2022-02-02 15:17:00|1269.4|1269|1269|1268.6|1269.4|1269.2|1268.8|1268.4|3314
1643815030000|2022-02-02 15:17:10|1268.8|1268.4|1268.8|1268.4|1268.8|1268.6|1268.6|1268.2|2123
1643815040000|2022-02-02 15:17:20|1268.6|1268.6|1268.8|1268.4|1268.8|1268.6|1268.6|1268.2|8
1643815050000|2022-02-02 15:17:30|1268.6|1268.2|1269|1268.8|1269|1268.8|1268.6|1268|5503
1643815060000|2022-02-02 15:17:40|1269.2|1269|1269|1268.6|1269.4|1269|1268.8|1268.6|7365
1643815070000|2022-02-02 15:17:50|1268.8|1268.4|1269|1268.4|1269|1268.6|1268.4|1268.2|9856
1643815080000|2022-02-02 15:18:00|1268.8|1268.2|1268.6|1268.2|1269|1268.4|1268.2|1267.8|3829
1643815090000|2022-02-02 15:18:10|1268.8|1268.4|1269|1268.6|1269|1268.6|1268.8|1268.4|4180
1643815100000|2022-02-02 15:18:20|1268.8|1268.8|1269.4|1269.2|1269.4|1269.2|1268.8|1268.8|4056
1643815110000|2022-02-02 15:18:30|1269.2|1269|1269.6|1269.4|1269.8|1269.4|1269.2|1269|7511
1643815120000|2022-02-02 15:18:40|1269.8|1269.2|1269.8|1269.4|1269.8|1269.6|1269.6|1269.2|10074
1643815130000|2022-02-02 15:18:50|1270|1269.6|1270|1269.6|1270.4|1270|1270|1269.6|16909
1643815140000|2022-02-02 15:19:00|1270.2|1269.8|1270.2|1269.8|1270.2|1270|1270|1269.6|7578
1643815150000|2022-02-02 15:19:10|1270||1270||1270||1270||0
1643815160000|2022-02-02 15:19:20|1270.2|1270|1269.8|1269.6|1270.2|1270|1269.8|1269.6|4410
1643815170000|2022-02-02 15:19:30|1269.6|1269.4|1269.2|1269|1269.8|1269.4|1269.2|1268.8|3022
1643815180000|2022-02-02 15:19:40|1269.4|1268.8|1269.4|1269.2|1269.4|1269.2|1269.2|1268.8|951
1643815190000|2022-02-02 15:19:50|1269.2|1269|1269.4|1269|1269.4|1269.2|1269.2|1269|0
1643815200000|2022-02-02 15:20:00|1269|1269.2|1270.4|1270|1270.6|1270.2|1269|1268.8|35234
1643815210000|2022-02-02 15:20:10|1270.2|1269.8|1270.4|1270|1270.4|1270|1270.2|1269.8|0
1643815220000|2022-02-02 15:20:20|1270.6|1270.2|1270.2|1270|1270.6|1270.2|1270.2|1270|0
1643815230000|2022-02-02 15:20:30|1270.4|1270.2|1270.6|1270.2|1270.8|1270.4|1270.4|1270.2|2260
1643815240000|2022-02-02 15:20:40|1270.4|1270.4|1270.6|1270.2|1270.6|1270.4|1270.4|1270.2|1
1643815250000|2022-02-02 15:20:50|1270.4|1270.4|1270.6|1270.2|1270.6|1270.4|1270.4|1270.2|110
1643815260000|2022-02-02 15:21:00|1270.4|1270.4|1270.4|1270|1270.6|1270.4|1270.2|1270|2142
1643815270000|2022-02-02 15:21:10|1270.6|1270.2|1270.6|1270.2|1270.6|1270.2|1270.4|1270|500
1643815280000|2022-02-02 15:21:20|1270.4|1270|1270|1269.6|1270.6|1270|1269.8|1269.6|5914
1643815290000|2022-02-02 15:21:30|1270.2|1269.8|1270|1269.6|1270.2|1269.8|1270|1269.6|0
1643815300000|2022-02-02 15:21:40|1269.8|1269.8|1269.6|1269.2|1269.8|1269.8|1269.6|1269.2|5161
1643815310000|2022-02-02 15:21:50|1269.8|1269.4|1270|1269.8|1270|1269.8|1269.6|1269.2|11456
1643815320000|2022-02-02 15:22:00|1270.2|1269.6|1270.2|1270|1270.4|1270.2|1269.8|1269.6|12252
1643815330000|2022-02-02 15:22:10|1270.4|1270.2|1270.6|1270.2|1270.6|1270.4|1270.4|1270.2|1477
1643815340000|2022-02-02 15:22:20|1270.8|1270.4|1270|1269.8|1270.8|1270.6|1270|1269.8|11856
1643815350000|2022-02-02 15:22:30|1270.2|1270|1270.4|1270|1270.4|1270|1270.2|1269.8|363
1643815360000|2022-02-02 15:22:40|1270.2|1269.8|1270|1269.8|1270.4|1270|1270|1269.8|1763
1643815370000|2022-02-02 15:22:50|||||||||200
1643815380000|2022-02-02 15:23:00|1270.2|1270|1270.6|1270.2|1270.8|1270.6|1270|1269.8|32768
1643815390000|2022-02-02 15:23:10|1270.8|1270|1270.8|1270.4|1270.8|1270.4|1270.8|1270|0
1643815400000|2022-02-02 15:23:20|1270.6|1270.2|1270.6|1270.4|1270.6|1270.4|1270.2|1270|2943
1643815410000|2022-02-02 15:23:30|||||||||12
1643815420000|2022-02-02 15:23:40|1270.4|1270.2|1270.8|1270.4|1270.8|1270.4|1270.4|1270|3175
1643815430000|2022-02-02 15:23:50|1270.6|1270.2|1270.6|1270.2|1270.8|1270.4|1270.4|1270|1860
1643815440000|2022-02-02 15:24:00|1270.8|1270.4|1270.8|1270.6|1270.8|1270.6|1270.8|1270.2|971
1643815450000|2022-02-02 15:24:10|1270.6|1270.4|1270.8|1270.4|1270.8|1270.6|1270.6|1270.4|450
1643815460000|2022-02-02 15:24:20|1270.6|1270.2|1270.4|1270.2|1270.6|1270.4|1270.4|1270.2|2381
1643815470000|2022-02-02 15:24:30|1270.2|1270|1270.2|1270|1270.4|1270|1270.2|1270|936
1643815480000|2022-02-02 15:24:40|1270|1269.8|1270|1269.8|1270|1269.8|1270|1269.6|5379
1643815490000|2022-02-02 15:24:50|1269.8|1269.6|1269.8|1269.6|1270|1269.6|1269.8|1269.4|3503
1643815500000|2022-02-02 15:25:00|1270|1269.8|1270.2|1269.8|1270.4|1270.2|1270|1269.6|19361
1643815510000|2022-02-02 15:25:10|1270|1269.6|1269.6|1269.2|1270.2|1269.8|1269.6|1269.2|4000
1643815520000|2022-02-02 15:25:20|1269.4|1269|1269.4|1269|1269.6|1269.2|1269.4|1269|1674
1643815530000|2022-02-02 15:25:30|1269.2|1268.6|1269.4|1269|1269.6|1269.4|1269|1268.6|19377
1643815540000|2022-02-02 15:25:40|1269.2|1268.8|1269|1268.8|1269.4|1268.8|1268.8|1268.6|2851
1643815550000|2022-02-02 15:25:50|1268.8|1268.6|1268.4|1268|1269|1268.6|1268.2|1267.8|1972
1643815560000|2022-02-02 15:26:00|1268.2|1268.2|1268.4|1268|1268.4|1268.2|1268.2|1268|500
1643815570000|2022-02-02 15:26:10|1268.2||1268.2||1268.4||1268.2||920
1643815580000|2022-02-02 15:26:20|1268|1267.8|1268.2|1267.8|1268.2|1268|1268|1267.6|1466
1643815590000|2022-02-02 15:26:30|1268|1268|1268.2|1267.8|1268.2|1268|1268|1267.8|3101
1643815600000|2022-02-02 15:26:40|1268||1268.2||1268.2||1268||0
1643815610000|2022-02-02 15:26:50|1268|1268|1268.2|1268|1268.2|1268|1268|1267.8|0
1643815620000|2022-02-02 15:27:00|1268.4|1268.2|1268.2|1268|1268.4|1268.2|1268.2|1268|7693
1643815630000|2022-02-02 15:27:10|1268|1267.8|1267.8|1267.4|1268|1267.8|1267.6|1267.2|5174
1643815640000|2022-02-02 15:27:20|1267.6|1267.6|1268.8|1268.4|1268.8|1268.4|1267.6|1267.2|11750
1643815650000|2022-02-02 15:27:30|1268.6||1268.6||1268.6||1268.6||0
1643815660000|2022-02-02 15:27:40|1268.8|1268.6|1269|1268.8|1269|1268.8|1268.8|1268.4|5561
1643815670000|2022-02-02 15:27:50||1268.6||1268.8||1268.8||1268.6|3438
1643815680000|2022-02-02 15:28:00|1269.2|1269|1269.4|1269.2|1269.6|1269.2|1269.2|1269|12798
1643815690000|2022-02-02 15:28:10|1269.6||1269.6||1269.6||1269.6||0
1643815700000|2022-02-02 15:28:20|1269.8|1269.4|1269.8|1269.6|1270|1269.6|1269.4|1269|936
1643815710000|2022-02-02 15:28:30|1270|1269.8|1270|1269.6|1270|1269.8|1270|1269.6|506
1643815720000|2022-02-02 15:28:40|1270.2|1269.8|1270.2|1269.8|1270.4|1270|1270.2|1269.8|1137
1643815730000|2022-02-02 15:28:50||1270||1269.8||1270||1269.8|0
1643815740000|2022-02-02 15:29:00|1270|1269.6|1269.6|1269.4|1270.2|1269.6|1269.6|1269.2|2867
1643815750000|2022-02-02 15:29:10|1269.8|1269.6|1269.8|1269.6|1269.8|1269.6|1269.6|1269.4|3038
1643815760000|2022-02-02 15:29:20|1269.6|1269.4|1269.6|1269.2|1269.8|1269.4|1269.4|1269.2|2392
1643815770000|2022-02-02 15:29:30|1269.4|1269.4|1269.4|1269.2|1269.4|1269.4|1269.4|1269.2|0
1643815780000|2022-02-02 15:29:40|1269.2|1269|1269|1268.6|1269.2|1269|1268.8|1268.4|5031
1643815790000|2022-02-02 15:29:50|1268.8|1268.4|1268.8|1268.4|1268.8|1268.4|1268.6|1268.4|1236
1643815800000|2022-02-02 15:30:00|1269|1268.6|1269.6|1269.2|1269.8|1269.4|1269|1268.6|10410
1643815810000|2022-02-02 15:30:10|1269.4|1269.4|1269.4|1269.2|1269.6|1269.4|1269.4|1269.2|0
1643815820000|2022-02-02 15:30:20|1269.2|1269|1269.6|1269.2|1269.6|1269.4|1269.2|1269|3566
1643815830000|2022-02-02 15:30:30|1269.4|1269.4|1269.4|1269|1269.6|1269.4|1269.4|1269|2742
1643815840000|2022-02-02 15:30:40|1269.2|1269.2|1269.6|1269.2|1269.6|1269.4|1269.2|1269|0
1643815850000|2022-02-02 15:30:50|1269.8|1269.4|1270|1269.6|1270.2|1270|1269.8|1269.4|5630
1643815860000|2022-02-02 15:31:00|1270.2|1269.8|1269.6|1269.2|1270.2|1269.8|1269.4|1269|1928
1643815870000|2022-02-02 15:31:10|1269.8|1269.4|1269.4|1269|1269.8|1269.4|1269.2|1269|511
1643815880000|2022-02-02 15:31:20|1269.2||1269.4||1269.4||1269.2||100
1643815890000|2022-02-02 15:31:30|1269.2|1269.2|1269.4|1269.2|1269.4|1269.2|1269.2|1269|28
1643815900000|2022-02-02 15:31:40|1269.2|1269|1269.2|1269|1269.2|1269.2|1269.2|1269|2293
1643815910000|2022-02-02 15:31:50|1269.4|1269.2|1269.4|1269|1269.4|1269.2|1269.2|1269|0
1643815920000|2022-02-02 15:32:00|1269.6|1269.2|1269.6|1269.2|1269.6|1269.2|1269.6|1269|1066
1643815930000|2022-02-02 15:32:10|1269.4|1269|1269.2|1268.8|1269.6|1269.2|1269|1268.8|2732
1643815940000|2022-02-02 15:32:20|1269|1268.6|1269.2|1269|1269.2|1269|1268.8|1268.4|1112
1643815950000|2022-02-02 15:32:30|1269.4|1269.2|1269.4|1269.2|1269.6|1269.4|1269.4|1269.2|7009
1643815960000|2022-02-02 15:32:40|1269.2|1269|1269.2|1268.8|1269.2|1269|1268.8|1268.4|3392
1643815970000|2022-02-02 15:32:50|1269|1268.6|1268.8|1268.4|1269|1268.8|1268.8|1268.4|1110
1643815980000|2022-02-02 15:33:00|1268.6|1268.6|1268|1267.6|1268.6|1268.6|1268|1267.6|3637
1643815990000|2022-02-02 15:33:10|1268.2|1267.8|1267.8|1267.4|1268.2|1267.8|1267.8|1267.4|0
1643816000000|2022-02-02 15:33:20|1267.6||1267.6||1267.8||1267.6||0
1643816010000|2022-02-02 15:33:30|1267.4|1267.2|1267.4|1267.2|1267.4|1267.2|1267.2|1267|425
1643816020000|2022-02-02 15:33:40|1267.6|1267|1267.2|1266.8|1267.6|1267|1267|1266.6|657
1643816030000|2022-02-02 15:33:50|1267.4|1267|1268.2|1267.8|1268.4|1268|1267.4|1267|8078
1643816040000|2022-02-02 15:34:00|1268|1267.6|1267.4|1267.2|1268|1267.6|1267.4|1267.2|6967
1643816050000|2022-02-02 15:34:10|1267.2|1267|1267.2|1266.8|1267.4|1267.2|1267|1266.8|1437
1643816060000|2022-02-02 15:34:20|1267|1266.6|1266.6|1266.2|1267.2|1266.6|1266.4|1266.2|2239
1643816070000|2022-02-02 15:34:30|1266.4|1266.4|1266.2|1266|1266.6|1266.4|1266.2|1265.8|4371
1643816080000|2022-02-02 15:34:40|1266|1265.8|1265.8|1265.4|1266|1266|1265.8|1265.4|2881
1643816090000|2022-02-02 15:34:50|1265.6|1265.2|1266.2|1266|1266.2|1266|1265.4|1265|6857
1643816100000|2022-02-02 15:35:00|1266|1265.8|1266|1265.8|1266.2|1266|1266|1265.6|1423
1643816110000|2022-02-02 15:35:10|1266.2|1266|1266.8|1266.6|1267.2|1266.8|1266.2|1265.8|6588
1643816120000|2022-02-02 15:35:20|1267|1266.8|1267.2|1266.8|1267.6|1267.2|1267|1266.6|6053
1643816130000|2022-02-02 15:35:30|1267.4|1267|1267|1266.8|1267.6|1267.2|1267|1266.8|471
1643816140000|2022-02-02 15:35:40|1266.8|1266.6|1267.2|1266.8|1267.4|1267|1266.8|1266.4|4654
1643816150000|2022-02-02 15:35:50|1267.4|1267|1267.4|1267|1267.4|1267|1267.2|1266.8|0
1643816160000|2022-02-02 15:36:00|1267.6|1267.2|1267.8|1267.4|1268|1267.6|1267.6|1267.2|3338
1643816170000|2022-02-02 15:36:10|1267.6|1267.2|1266.8|1266.4|1267.8|1267.2|1266.8|1266.4|3694
1643816180000|2022-02-02 15:36:20|1266.6|1266.6|1266.2|1265.8|1266.8|1266.6|1266|1265.6|8205
1643816190000|2022-02-02 15:36:30|1266.4|1266|1266.6|1266.2|1266.8|1266.4|1266.4|1266|11961
1643816200000|2022-02-02 15:36:40|1266.8|1266.4|1267.2|1266.8|1267.4|1267|1266.6|1266.2|4921
1643816210000|2022-02-02 15:36:50|1267.4||1267.2||1267.4||1267.2||0
1643816220000|2022-02-02 15:37:00|1267|1267|1267.4|1267|1267.4|1267|1267|1266.8|0
1643816230000|2022-02-02 15:37:10|1267.2|1266.8|1266.8|1266.6|1267.2|1266.8|1266.8|1266.6|2760
1643816240000|2022-02-02 15:37:20|1266.6|1266.4|1267|1266.6|1267.2|1266.8|1266.6|1266.2|1226
1643816250000|2022-02-02 15:37:30|1267.2|1266.8|1267.6|1267.2|1268|1267.6|1267.2|1266.8|4219
1643816260000|2022-02-02 15:37:40|1267.4|1267|1267.2|1267|1267.6|1267.2|1267|1266.8|1631
1643816270000|2022-02-02 15:37:50||1266.8||1266.8||1267||1266.8|0
1643816280000|2022-02-02 15:38:00|1267|1267|1267.2|1266.8|1267.2|1267|1267|1266.8|1000
1643816290000|2022-02-02 15:38:10|1267|1267|1267.2|1266.8|1267.2|1267|1267|1266.8|199
1643816300000|2022-02-02 15:38:20|1267.4|1267|1267.6|1267.4|1267.6|1267.4|1267.4|1267|6191
1643816310000|2022-02-02 15:38:30|1267.4|1267.2|1267.6|1267.2|1267.6|1267.4|1267.2|1267|4050
1643816320000|2022-02-02 15:38:40|1267.4|1267|1267.2|1266.8|1267.6|1267|1267|1266.8|2546
1643816330000|2022-02-02 15:38:50|1267.4|1267|1267.6|1267.4|1267.6|1267.4|1267.4|1266.8|2535
1643816340000|2022-02-02 15:39:00|1267.4|1267.2|1266.8|1266.6|1267.4|1267.4|1266.8|1266.4|4005
1643816350000|2022-02-02 15:39:10|1267|1266.8|1268|1267.6|1268.4|1268|1267|1266.6|22946
1643816360000|2022-02-02 15:39:20|1268.2|1267.8|1267.6|1267|1268.2|1267.8|1267.4|1267|6837
1643816370000|2022-02-02 15:39:30|1267.4|1267.2|1267.6|1267.2|1267.8|1267.4|1267.4|1267|3111
1643816380000|2022-02-02 15:39:40|1267.4|1267.4|1267.6|1267.2|1267.8|1267.6|1267.4|1267|4590
1643816390000|2022-02-02 15:39:50|1267.8|1267.4|1267.6|1267.4|1268|1267.8|1267.6|1267.4|1570
1643816400000|2022-02-02 15:40:00|1267.8|1267.6|1268.6|1268.2|1268.6|1268.2|1267.8|1267.6|2659
1643816410000|2022-02-02 15:40:10|1268.4||1268.4||1268.4||1268.4||0
1643816420000|2022-02-02 15:40:20|1268.2|1268|1268.4|1268|1268.4|1268|1268.2|1268|5556
1643816430000|2022-02-02 15:40:30||1268.2||1268.2||1268.2||1268.2|0
1643816440000|2022-02-02 15:40:40|1268.6|1268.4|1268.4|1268|1268.8|1268.4|1268.2|1268|1998
1643816450000|2022-02-02 15:40:50|1268.6|1268.2|1268.6|1268.2|1268.6|1268.2|1268.4|1268.2|945
1643816460000|2022-02-02 15:41:00|1268.4|1268.4|1268.8|1268.4|1269|1268.6|1268.4|1268.2|11121
1643816470000|2022-02-02 15:41:10|1268.6|1268.6|1268.6|1268.4|1269|1268.6|1268.6|1268.4|2275
1643816480000|2022-02-02 15:41:20|1268.8|1268.6|1268.8|1268.6|1268.8|1268.6|1268.8|1268.6|76
1643816490000|2022-02-02 15:41:30|1268.6|1268.4|1268.6|1268.4|1268.8|1268.4|1268.4|1268|8216
1643816500000|2022-02-02 15:41:40|1268.8|1268.2|1268.8|1268.4|1268.8|1268.6|1268.8|1268.2|1761
1643816510000|2022-02-02 15:41:50|1268.6|1268.2|1268.8|1268.4|1268.8|1268.4|1268.6|1268.2|410
1643816520000|2022-02-02 15:42:00|1268.6|1268.6|1269.6|1269.4|1269.8|1269.4|1268.6|1268.6|16167
1643816530000|2022-02-02 15:42:10|1269.4|1269.2|1269.6|1269.2|1269.6|1269.4|1269.4|1269|2686
1643816540000|2022-02-02 15:42:20|1269.8|1269.4|1269.8|1269.6|1270|1269.6|1269.8|1269.2|1222
1643816550000|2022-02-02 15:42:30|1269.6|1269.4|1270|1269.8|1270.2|1270|1269.6|1269.4|4456
1643816560000|2022-02-02 15:42:40|1269.8|1269.6|1270|1269.6|1270|1269.6|1269.8|1269.6|1772
1643816570000|2022-02-02 15:42:50|1270.2|1269.8|1270.8|1270.2|1270.8|1270.4|1270|1269.6|20913
1643816580000|2022-02-02 15:43:00|1270.6|1270|1270.6|1270.2|1270.8|1270.6|1270.2|1269.8|24957
1643816590000|2022-02-02 15:43:10|1270.4|1270|1271|1270.6|1271|1270.6|1270.4|1270|3615
1643816600000|2022-02-02 15:43:20|1271.2|1270.8|1270.6|1270.4|1271.4|1271|1270.6|1270.2|13385
1643816610000|2022-02-02 15:43:30|1270.4|1270.2|1270.6|1270.4|1270.8|1270.4|1270.4|1270.2|666
1643816620000|2022-02-02 15:43:40|1270.8|1270.6|1271|1270.6|1271.2|1270.8|1270.8|1270.6|1240
1643816630000|2022-02-02 15:43:50|1271.2|1270.8|1271.4|1271|1271.4|1271|1271.2|1270.8|100
1643816640000|2022-02-02 15:44:00|1271.2|1270.8|1271.4|1271|1271.6|1271|1271.2|1270.8|1966
1643816650000|2022-02-02 15:44:10|1271.6|1271.2|1271.4|1271|1271.6|1271.2|1271.2|1271|6394
1643816660000|2022-02-02 15:44:20|1271.2|1271.2|1272|1271.8|1272|1271.8|1271.2|1271.2|14642
1643816670000|2022-02-02 15:44:30|1272.2|1272|1272.2|1272|1272.4|1272|1272|1271.8|6315
1643816680000|2022-02-02 15:44:40|1272.4|1272.2|1273|1272.6|1273|1272.6|1272.4|1272.2|3992
1643816690000|2022-02-02 15:44:50|1272.8|1272.4|1273|1272.8|1273|1272.8|1272.6|1272.2|190
1643816700000|2022-02-02 15:45:00|1273.2|1273|1273.2|1272.8|1273.2|1273|1272.8|1272.4|348
1643816710000|2022-02-02 15:45:10|1273.4|1273|1274.2|1273.8|1274.2|1273.8|1273.4|1273|11613
1643816720000|2022-02-02 15:45:20|1274.4|1274|1274.2|1273.8|1274.4|1274|1273.8|1273.4|3899
1643816730000|2022-02-02 15:45:30|1274|1273.6|1274|1273.6|1274.2|1273.8|1273.8|1273.6|5701
1643816740000|2022-02-02 15:45:40|1274.2|1273.8|1274|1273.8|1274.2|1273.8|1274|1273.6|0
1643816750000|2022-02-02 15:45:50|1274.2|1273.6|1274.2|1273.8|1274.2|1273.8|1274.2|1273.6|100
1643816760000|2022-02-02 15:46:00|1274|1274|1274|1273.8|1274.2|1274|1273.8|1273.6|3416
1643816770000|2022-02-02 15:46:10|1274.2|1273.6|1274.2|1273.8|1274.2|1273.8|1274.2|1273.6|1644
1643816780000|2022-02-02 15:46:20|1274||1274.2||1274.2||1274||100
1643816790000|2022-02-02 15:46:30|1274|1273.6|1273.8|1273.6|1274|1273.6|1273.8|1273.6|501
1643816800000|2022-02-02 15:46:40|1274|1273.8|1274.2|1273.8|1274.2|1273.8|1274|1273.6|1599
1643816810000|2022-02-02 15:46:50|1274|1273.6|1274|1273.6|1274.2|1273.8|1273.8|1273.6|1309
1643816820000|2022-02-02 15:47:00|1273.8|1273.8|1274|1273.6|1274|1273.8|1273.8|1273.6|0
1643816830000|2022-02-02 15:47:10|1273.8||1273.8||1273.8||1273.8||0
1643816840000|2022-02-02 15:47:20|1273.6|1273.4|1273.6|1273.4|1273.8|1273.4|1273.4|1273|27226
1643816850000|2022-02-02 15:47:30|1273.4|1273.2|1273.4|1273.2|1273.6|1273.2|1273.4|1273.2|1954
1643816860000|2022-02-02 15:47:40|1273.2|1273|1273.4|1273.2|1273.4|1273.2|1273.2|1273|3250
1643816870000|2022-02-02 15:47:50|1273.6|1273.4|1273.8|1273.4|1273.8|1273.6|1273.6|1273.4|8832
1643816880000|2022-02-02 15:48:00|1273.6|1273.2|1273.8|1273.4|1273.8|1273.6|1273.4|1273.2|3485
1643816890000|2022-02-02 15:48:10|1273.6|1273.6|1274.6|1274.2|1274.8|1274.4|1273.6|1273.6|7222
1643816900000|2022-02-02 15:48:20|1274.4|1274.4|1274.6|1274.2|1274.6|1274.4|1274.4|1274.2|234
1643816910000|2022-02-02 15:48:30|1274.8|1274.4|1274.6|1274.4|1274.8|1274.4|1274.4|1274.2|312
1643816920000|2022-02-02 15:48:40|1274.8|1274.6|1274.8|1274.4|1275|1274.6|1274.6|1274.2|3002
1643816930000|2022-02-02 15:48:50|1275|1274.6|1274.8|1274.4|1275.2|1274.8|1274.8|1274.4|178
1643816940000|2022-02-02 15:49:00||1274.6||1274.6||1274.6||1274.4|0
1643816950000|2022-02-02 15:49:10|1275|1274.8|1275|1274.6|1275|1274.8|1275|1274.6|0
1643816960000|2022-02-02 15:49:20|1274.8|1274.4|1274.8|1274.6|1275|1274.6|1274.6|1274.2|4226
1643816970000|2022-02-02 15:49:30||1274.4||1274.4||1274.4||1274.4|0
1643816980000|2022-02-02 15:49:40|1274.6|1274.6|1274.8|1274.4|1274.8|1274.6|1274.6|1274.2|9332
1643816990000|2022-02-02 15:49:50|1275|1274.6|1275|1274.8|1275|1274.8|1275|1274.6|3522
1643817000000|2022-02-02 15:50:00||1274.6||1274.8||1274.8||1274.6|3159
1643817010000|2022-02-02 15:50:10|1274.8|1274.6|1275.2|1274.8|1275.2|1274.8|1274.8|1274.6|3047
1643817020000|2022-02-02 15:50:20|1275|1275|1275.2|1274.8|1275.2|1275|1275|1274.8|2938
1643817030000|2022-02-02 15:50:30|1275|1275|1275.6|1275.2|1275.8|1275.4|1275|1275|4054
1643817040000|2022-02-02 15:50:40|1275.4|1275|1275.6|1275.2|1275.6|1275.4|1275|1274.6|11168
1643817050000|2022-02-02 15:50:50|1275.4|1275|1275|1274.8|1275.4|1275|1275|1274.8|900
1643817060000|2022-02-02 15:51:00|1275.2|1274.6|1274.8|1274.6|1275.2|1275|1274.8|1274.4|1992
1643817070000|2022-02-02 15:51:10|1274.6|1274.4|1275|1274.6|1275|1274.8|1274.4|1274.2|24566
1643817080000|2022-02-02 15:51:20|1274.8|1274.4|1274.8|1274.6|1275|1274.6|1274.8|1274.4|0
1643817100000|2022-02-02 15:51:40|1274.6|1274.4|1274.4|1274.2|1274.6|1274.4|1274.4|1274|4765
1643817110000|2022-02-02 15:51:50|1274.6|1274.4|1274.8|1274.4|1274.8|1274.6|1274.6|1274.4|1099
1643817120000|2022-02-02 15:52:00|1274.6|1274.6|1274.8|1274.4|1274.8|1274.6|1274.6|1274.4|0
1643817130000|2022-02-02 15:52:10|1274.6|1274.6|1274.8|1274.6|1274.8|1274.6|1274.6|1274.4|0
1643817140000|2022-02-02 15:52:20|1275|1274.4|1275|1274.6|1275.2|1274.8|1274.8|1274.4|2118
1643817150000|2022-02-02 15:52:30|1274.8|1274.4|1274.6|1274.4|1275|1274.4|1274.6|1274.4|2199
1643817160000|2022-02-02 15:52:40|1274.4|1274.2|1274.2|1274|1274.6|1274.2|1274.2|1273.8|5814
1643817170000|2022-02-02 15:52:50||1273.8||1274||1274||1273.8|10814
1643817180000|2022-02-02 15:53:00|1274|1273.8|1274.2|1274|1274.2|1274|1273.8|1273.4|28742
1643817190000|2022-02-02 15:53:10|1274|1273.8|1273.6|1273.2|1274.2|1273.8|1273.4|1273.2|17431
1643817200000|2022-02-02 15:53:20|1273.8|1273.4|1274|1273.6|1274|1273.8|1273.8|1273.4|4468
1643817210000|2022-02-02 15:53:30|1274.2||1273.8||1274.2||1273.8||0
1643817220000|2022-02-02 15:53:40|1273.6|1273.4|1273.4|1273.2|1273.6|1273.4|1273.4|1273.2|2688
1643817230000|2022-02-02 15:53:50|1273.2|1273|1273.6|1273.2|1273.6|1273.2|1273.2|1273|1785
1643817240000|2022-02-02 15:54:00|1273.8|1273.4|1273.6|1273.4|1273.8|1273.6|1273.6|1273.2|4928
1643817250000|2022-02-02 15:54:10|1273.4|1273.2|1273.6|1273.2|1273.6|1273.4|1273.4|1273.2|4382
1643817260000|2022-02-02 15:54:20|1273.4|1273|1273.2|1273|1273.4|1273.2|1273.2|1273|1028
1643817270000|2022-02-02 15:54:30|1273|1272.8|1273.4|1273|1273.4|1273.2|1273|1272.8|9986
1643817280000|2022-02-02 15:54:40|1273.2|1273.2|1273.2|1273|1273.2|1273.2|1273.2|1273|200
1643817290000|2022-02-02 15:54:50|1273.4|1273.2|1273.8|1273.6|1273.8|1273.6|1273.4|1273|4542
1643817300000|2022-02-02 15:55:00|1274|1273.8|1273.8|1273.4|1274|1273.8|1273.6|1273.2|2800
1643817310000|2022-02-02 15:55:10|1273.6|1273.6|1273.4|1273.2|1273.8|1273.6|1273.4|1273.2|1434
1643817320000|2022-02-02 15:55:20|1273.2|1273|1273.4|1273|1273.4|1273.2|1273.2|1273|7857
1643817330000|2022-02-02 15:55:30|1273.6|1273.2|1273.6|1273.2|1273.6|1273.4|1273.6|1273|3158
1643817340000|2022-02-02 15:55:40|1273.4|1273.4|1273.6|1273.4|1273.6|1273.4|1273.4|1273.2|0
1643817360000|2022-02-02 15:56:00|1273.8|1273.6|1273.8|1273.6|1273.8|1273.6|1273.6|1273.4|1568
1643817370000|2022-02-02 15:56:10|1274|1273.4|1274.4|1274.2|1274.6|1274.2|1274|1273.4|6951
1643817380000|2022-02-02 15:56:20|1274.6|1274.4|1274.6|1274.4|1274.6|1274.4|1274.6|1274.2|416
1643817390000|2022-02-02 15:56:30|1274.8|1274.6|1274.8|1274.6|1275|1274.6|1274.8|1274.6|10
1643817420000|2022-02-02 15:57:00|1274.6|1274.4|1274.8|1274.6|1274.8|1274.6|1274.6|1274.4|1194
1643817430000|2022-02-02 15:57:10|1274.6|1274.4|1274.8|1274.4|1274.8|1274.6|1274.6|1274.4|2154
1643817440000|2022-02-02 15:57:20|1274.6|1274.6|1274.6|1274.4|1274.6|1274.6|1274.6|1274.4|895
1643817450000|2022-02-02 15:57:30|1274.8|1274.6|1274.8|1274.6|1274.8|1274.6|1274.8|1274.4|147
1643817460000|2022-02-02 15:57:40|1275|1274.8|1274.8|1274.4|1275|1274.8|1274.6|1274.4|4223
1643817470000|2022-02-02 15:57:50|1275|1274.6|1275|1274.6|1275|1274.8|1274.8|1274.4|2080
1643817480000|2022-02-02 15:58:00|1275.2|1274.8|1275.2|1274.8|1275.2|1275|1275.2|1274.8|8723
1643817490000|2022-02-02 15:58:10|1275|1275|1275.2|1275|1275.2|1275|1275|1274.8|1732
1643817500000|2022-02-02 15:58:20|1275|1274.8|1274.8|1274.6|1275|1275|1274.6|1274.2|9381
1643817510000|2022-02-02 15:58:30|1274.6|1274.4|1274.8|1274.4|1274.8|1274.6|1274.6|1274.4|1547
1643817520000|2022-02-02 15:58:40|1275|1274.6|1275|1274.6|1275|1274.8|1274.8|1274.4|803
1643817530000|2022-02-02 15:58:50|1274.8|1274.4|1274.8|1274.4|1275|1274.4|1274.6|1274.4|3195
1643817540000|2022-02-02 15:59:00|1274.6|1274.2|1274.6|1274.2|1274.6|1274.2|1274.6|1274.2|6
1643817550000|2022-02-02 15:59:10|1274.4||1274.4||1274.4||1274.4||0
1643817560000|2022-02-02 15:59:20|1274.6|1274.4|1274.4|1274.2|1274.6|1274.4|1274.4|1274.2|3464
1643817570000|2022-02-02 15:59:30|1274.2|1274|1274|1273.6|1274.4|1274|1274|1273.6|11168
1643817580000|2022-02-02 15:59:40|1274.2|1273.8|1274|1273.8|1274.2|1274|1274|1273.6|9137
1643817590000|2022-02-02 15:59:50|1274.2||1274||1274.2||1274||1194
1643817600000|2022-02-02 16:00:00|1274.2|1274|1274.2|1273.8|1274.2|1274|1274|1273.8|810
1643817610000|2022-02-02 16:00:10|1274|1274|1273.6|1273.4|1274.2|1274|1273.6|1273.4|8749
1643817620000|2022-02-02 16:00:20|1273.8|1273.6|1273.8|1273.6|1274|1273.6|1273.6|1273.4|829
1643817630000|2022-02-02 16:00:30|||||||||578
1643817640000|2022-02-02 16:00:40|1273.6|1273.4|1273.6|1273.4|1273.6|1273.4|1273.6|1273.4|3989
1643817660000|2022-02-02 16:01:00|1273.4|1273.2|1273.2|1273|1273.6|1273.2|1273|1272.6|18058
1643817670000|2022-02-02 16:01:10|1273.4|1273.2|1273.4|1273|1273.4|1273.2|1273.2|1273|1037
1643817680000|2022-02-02 16:01:20|1273.6|1273.2|1273.8|1273.6|1273.8|1273.6|1273.4|1273.2|14252
1643817690000|2022-02-02 16:01:30|1274|1273.4|1273.8|1273.6|1274|1273.8|1273.8|1273.4|5865
1643817700000|2022-02-02 16:01:40|1274|1273.8|1274.6|1274.2|1274.6|1274.2|1273.8|1273.6|6096
1643817710000|2022-02-02 16:01:50|1274.8|1274.4|1274.8|1274.4|1275.2|1274.8|1274.8|1274.2|2163
1643817720000|2022-02-02 16:02:00|1274.6|1274.2|1274|1273.8|1274.6|1274.2|1274|1273.8|14780
1643817730000|2022-02-02 16:02:10|1273.8|1273.6|1274.6|1274.4|1274.8|1274.4|1273.8|1273.6|19461
1643817740000|2022-02-02 16:02:20|1274.4|1274.2|1274.6|1274.4|1274.8|1274.6|1274.4|1274.2|3544
1643817750000|2022-02-02 16:02:30|1274.8||1274.8||1274.8||1274.6||0
1643817760000|2022-02-02 16:02:40|1274.6|1274.2|1274.2|1274|1274.6|1274.2|1274.2|1274|8420
1643817770000|2022-02-02 16:02:50|1274|1273.8|1274.2|1273.8|1274.2|1274|1274|1273.8|2818
1643817780000|2022-02-02 16:03:00|1274|1273.6|1274|1273.6|1274|1273.8|1273.6|1273.4|8776
1643817790000|2022-02-02 16:03:10|1274.2|1273.8|1274|1273.6|1274.2|1274|1274|1273.6|4781
1643817810000|2022-02-02 16:03:30|1274.2|1273.8|1274.2|1273.8|1274.2|1274|1274|1273.6|3033
1643817820000|2022-02-02 16:03:40|1274.4|1274|1274.4|1274.2|1274.4|1274.2|1274.4|1273.8|1905
1643817830000|2022-02-02 16:03:50|1274.2|1274|1274.4|1274|1274.4|1274|1274.2|1274|0
1643817840000|2022-02-02 16:04:00|1274.2||1274.2||1274.2||1274.2||0
1643817850000|2022-02-02 16:04:10|1274.4|1273.8|1274.2|1273.8|1274.4|1274|1274.2|1273.8|4769
1643817860000|2022-02-02 16:04:20|1274.4|1274|1274.2|1273.8|1274.4|1274|1274|1273.8|3118
1643817870000|2022-02-02 16:04:30|1274|1273.6|1274.2|1273.8|1274.2|1273.8|1274|1273.6|11727
1643817880000|2022-02-02 16:04:40|1274|1273.6|1274.2|1273.8|1274.2|1273.8|1274|1273.6|0
1643817890000|2022-02-02 16:04:50|1274|1273.6|1274.2|1274|1274.2|1274|1274|1273.6|4773
1643817900000|2022-02-02 16:05:00|1274|1273.8|1273.8|1273.6|1274|1273.8|1273.6|1273.4|15676
1643817910000|2022-02-02 16:05:10|1274|1273.8|1274|1273.6|1274|1273.8|1273.8|1273.6|7128
1643817920000|2022-02-02 16:05:20|1274.2|1273.8|1274|1273.8|1274.2|1274|1274|1273.6|13928
1643817930000|2022-02-02 16:05:30|1273.8|1273.2|1273.8|1273.4|1273.8|1273.6|1273.6|1273.2|26009
1643817940000|2022-02-02 16:05:40|1273.6|1273.2|1273.6|1273.4|1273.6|1273.4|1273.6|1273.2|0
1643817950000|2022-02-02 16:05:50|1273.8|1273.6|1274.2|1274|1274.2|1274|1273.8|1273.6|2894
1643817960000|2022-02-02 16:06:00|1274.4|1273.8|1274|1273.6|1274.4|1273.8|1273.8|1273.4|3295
1643817970000|2022-02-02 16:06:10|1273.8|1273.4|1273.6|1273.4|1273.8|1273.4|1273.6|1273.4|0
1643817980000|2022-02-02 16:06:20|1273.8|1273.6|1273.8|1273.6|1274|1273.6|1273.8|1273.4|4459
1643817990000|2022-02-02 16:06:30|1273.6|1273.4|1273.8|1273.6|1273.8|1273.6|1273.6|1273.4|5913
1643818000000|2022-02-02 16:06:40|1274|1273.4|1274|1273.8|1274|1273.8|1274|1273.4|25
1643818020000|2022-02-02 16:07:00|1273.8|1273.6|1273.8|1273.6|1274|1273.6|1273.8|1273.4|2089
1643818030000|2022-02-02 16:07:10|1274|1273.8|1274|1273.8|1274|1273.8|1274|1273.6|39
1643818040000|2022-02-02 16:07:20|1273.8|1273.6|1274|1273.6|1274|1273.8|1273.8|1273.6|4644
1643818050000|2022-02-02 16:07:30|1273.8|1273.8|1273.8|1273.6|1273.8|1273.8|1273.8|1273.6|25
1643818060000|2022-02-02 16:07:40||1273.4||1273.6||1273.6||1273.4|2271
1643818070000|2022-02-02 16:07:50|1273.6|1273.4|1273.6|1273.4|1273.6|1273.4|1273.4|1273.2|17373
1643818080000|2022-02-02 16:08:00|1273.8|1273.6|1273.8|1273.4|1273.8|1273.6|1273.6|1273.4|1624
1643818090000|2022-02-02 16:08:10|1273.6|1273.2|1273.6|1273.2|1273.8|1273.4|1273.4|1273.2|1369
1643818100000|2022-02-02 16:08:20|1273.8|1273.4|1273.8|1273.4|1273.8|1273.6|1273.6|1273.2|3514
1643818120000|2022-02-02 16:08:40|1273.6|1273.2|1273.6|1273.2|1273.8|1273.4|1273.6|1273.2|5541
1643818130000|2022-02-02 16:08:50|1273.4||1273.4||1273.4||1273.4||0
1643818140000|2022-02-02 16:09:00|1273.2|1273|1273.2|1273|1273.4|1273|1273.2|1272.8|9578
1643818150000|2022-02-02 16:09:10||1272.8||1272.8||1273||1272.8|1286
1643818160000|2022-02-02 16:09:20||1273||1272.8||1273||1272.8|0
1643818170000|2022-02-02 16:09:30|1273|1272.6|1272.4|1272|1273|1272.6|1272.2|1272|1542
1643818180000|2022-02-02 16:09:40|1272.2|1271.8|1271.6|1271.4|1272.2|1271.8|1271.6|1271.2|2636
1643818190000|2022-02-02 16:09:50|1271.8|1271.2|1271.8|1271.4|1271.8|1271.6|1271.6|1271.2|4729
1643818200000|2022-02-02 16:10:00|1272|1271.6|1272|1271.6|1272.2|1271.8|1272|1271.6|10529
1643818210000|2022-02-02 16:10:10|1271.8||1271.8||1272||1271.8||0
1643818230000|2022-02-02 16:10:30|1271.6|1271.4|1271.8|1271.4|1271.8|1271.6|1271.6|1271.4|4145
1643818240000|2022-02-02 16:10:40|1271.4|1271.2|1271.6|1271.4|1271.8|1271.4|1271.4|1271.2|14656
1643818250000|2022-02-02 16:10:50|1271.4|1271.2|1271.6|1271.2|1271.6|1271.4|1271.4|1271.2|800
1643818260000|2022-02-02 16:11:00|1271.4|1271.4|1271|1270.6|1271.6|1271.4|1271|1270.6|3343
1643818270000|2022-02-02 16:11:10|1270.8|1270.8|1270.8|1270.4|1271.2|1271|1270.8|1270.4|13749
1643818280000|2022-02-02 16:11:20|1271|1270.6|1270.8|1270.6|1271.4|1271.2|1270.8|1270.4|28199
1643818290000|2022-02-02 16:11:30|1270.6|1270.4|1270.4|1270.2|1270.8|1270.4|1270.4|1270.2|2000
1643818300000|2022-02-02 16:11:40||1270||1270||1270.2||1270|0
1643818310000|2022-02-02 16:11:50||1270.2||1270.2||1270.2||1270|0
1643818320000|2022-02-02 16:12:00|1270.2|1270|1270.4|1270|1270.4|1270|1270.2|1270|2498
1643818330000|2022-02-02 16:12:10|1270.2|1269.8|1270|1269.8|1270.2|1269.8|1270|1269.6|2473
1643818340000|2022-02-02 16:12:20|1270.2|1269.6|1270|1269.8|1270.2|1269.8|1270|1269.6|1337
1643818350000|2022-02-02 16:12:30|1270.2|1270|1270.4|1270.2|1270.6|1270.4|1270.2|1270|8725
1643818360000|2022-02-02 16:12:40|1270.2|1270|1270|1269.6|1270.4|1270.2|1270|1269.6|4748
1643818370000|2022-02-02 16:12:50|1269.8|1269.4|1269.8|1269.6|1270|1269.6|1269.8|1269.4|1969
1643818380000|2022-02-02 16:13:00|1270|1269.4|1269.8|1269.4|1270|1269.4|1269.8|1269.4|1428
1643818390000|2022-02-02 16:13:10|1269.6|1269.2|1269.4|1269.2|1269.8|1269.2|1269.4|1269.2|1418
1643818400000|2022-02-02 16:13:20||1269||1269||1269.2||1269|2065
1643818410000|2022-02-02 16:13:30|1269.2|1269.2|1269|1268.8|1269.2|1269.2|1269|1268.8|2307
1643818420000|2022-02-02 16:13:40|1269.2||1269.2||1269.2||1269||625
1643818430000|2022-02-02 16:13:50|1269|1269|1270|1269.8|1270|1269.8|1269|1268.8|10171
1643818440000|2022-02-02 16:14:00|1270.2||1270.2||1270.2||1270||2270
1643818450000|2022-02-02 16:14:10|1270|1270|1270|1269.6|1270.2|1270|1269.8|1269.6|3739
1643818460000|2022-02-02 16:14:20|1269.8||1269.8||1270||1269.8||0
1643818470000|2022-02-02 16:14:30|1269.6|1269.4|1269.6|1269.2|1269.8|1269.6|1269.4|1269.2|5953
1643818480000|2022-02-02 16:14:40|1269.4|1269|1269.4|1269.2|1269.6|1269.2|1269.4|1269|2074
1643818490000|2022-02-02 16:14:50|1269.2|1269|1269.6|1269.2|1269.6|1269.4|1269.2|1269|8308
1643818500000|2022-02-02 16:15:00|1269.4|1269|1269.4|1269.2|1269.4|1269.2|1269.4|1269|2930
1643818510000|2022-02-02 16:15:10|1269.6|1269.4|1269.6|1269.2|1269.8|1269.6|1269.4|1269.2|8623
1643818520000|2022-02-02 16:15:20|1269.4|1269|1269.2|1269|1269.6|1269|1269.2|1269|2283
1643818530000|2022-02-02 16:15:30|1269|1268.8|1269|1268.8|1269.2|1268.8|1269|1268.8|2251
1643818540000|2022-02-02 16:15:40|1269.2||1269||1269.2||1269||2039
1643818550000|2022-02-02 16:15:50|||||||||1838
1643818560000|2022-02-02 16:16:00|1268.8|1268.6|1268.8|1268.6|1269|1268.8|1268.8|1268.4|9613
1643818570000|2022-02-02 16:16:10|1268.6|1268.4|1268.6|1268.4|1268.8|1268.6|1268.6|1268.4|4738
1643818580000|2022-02-02 16:16:20|1268.8|1268.6|1268.8|1268.4|1268.8|1268.6|1268.6|1268.4|2273
1643818590000|2022-02-02 16:16:30|1268.6|1268.2|1268.6|1268.2|1268.8|1268.2|1268.4|1268.2|2981
1643818600000|2022-02-02 16:16:40||1268.4||1268.4||1268.4||1268.4|0
1643818610000|2022-02-02 16:16:50|1268.8|1268.6|1269.2|1269|1269.2|1269|1268.8|1268.6|7661
1643818620000|2022-02-02 16:17:00|1269.4|1269.2|1269.4|1269.2|1269.4|1269.2|1269.2|1268.8|9754
1643818630000|2022-02-02 16:17:10|1269.6|1269.4|1269.8|1269.6|1270|1269.6|1269.6|1269.4|12444
1643818640000|2022-02-02 16:17:20|1270|1269.8|1270.2|1269.8|1270.2|1269.8|1269.8|1269.6|4188
1643818650000|2022-02-02 16:17:30|1270||1270||1270.2||1270||0
1643818660000|2022-02-02 16:17:40|1270.2|1269.6|1269.8|1269.6|1270.2|1269.8|1269.8|1269.6|11312
1643818670000|2022-02-02 16:17:50|1269.6|1269.4|1269.6|1269.4|1269.8|1269.4|1269.6|1269.4|2998
1643818680000|2022-02-02 16:18:00|1269.4|1269.2|1269.4|1269.2|1269.6|1269.2|1269.4|1269.2|6392
1643818690000|2022-02-02 16:18:10|1269.2|1269|1268.8|1268.4|1269.4|1269.2|1268.8|1268.4|21234
1643818700000|2022-02-02 16:18:20|1268.6|1268.6|1268.8|1268.6|1268.8|1268.6|1268.6|1268.6|0
1643818710000|2022-02-02 16:18:30|1269|1268.8|1268.8|1268.6|1269|1268.8|1268.8|1268.6|2309
1643818720000|2022-02-02 16:18:40|1269|1268.4|1268.4|1268.2|1269|1268.6|1268.4|1268.2|16019
1643818730000|2022-02-02 16:18:50|1268.6|1268.4|1268.4|1268.2|1268.6|1268.4|1268.4|1268.2|0
1643818740000|2022-02-02 16:19:00|1268.6|1268.4|1268.6|1268.4|1268.8|1268.4|1268.4|1268.2|4511
1643818750000|2022-02-02 16:19:10|1268.8|1268.6|1268.8|1268.4|1269|1268.8|1268.6|1268.4|7243
1643818760000|2022-02-02 16:19:20|1268.6|1268.6|1268.8|1268.4|1268.8|1268.6|1268.6|1268.4|3066
1643818770000|2022-02-02 16:19:30|1268.6|1268.6|1268.8|1268.4|1268.8|1268.6|1268.6|1268.4|1065
1643818780000|2022-02-02 16:19:40|1268.6|1268.6|1268.8|1268.4|1268.8|1268.6|1268.6|1268.4|5446
1643818790000|2022-02-02 16:19:50|||||||||4
1643818800000|2022-02-02 16:20:00|1268.6|1268.2|1268.4|1268.2|1268.8|1268.6|1268.4|1268.2|6479
1643818810000|2022-02-02 16:20:10|1268.6|1268|1269|1268.8|1269|1268.8|1268.6|1268|10028
1643818820000|2022-02-02 16:20:20|1269.2|1269|1269.6|1269.2|1269.8|1269.4|1269|1269|6186
1643818830000|2022-02-02 16:20:30|1269.8|1269.4|1269.4|1269.2|1269.8|1269.4|1269.4|1269.2|1278
1643818840000|2022-02-02 16:20:40|1269.2|1269|1269.2|1268.8|1269.2|1269|1269|1268.8|2148
1643818850000|2022-02-02 16:20:50|1269|1268.6|1269.2|1268.8|1269.2|1268.8|1269|1268.6|1880
1643818860000|2022-02-02 16:21:00|1269|1268.6|1268.8|1268.4|1269.2|1268.6|1268.8|1268.4|8675
1643818880000|2022-02-02 16:21:20|1268.6|1268.2|1268.6|1268.4|1268.8|1268.6|1268.6|1268.2|5743
1643818890000|2022-02-02 16:21:30|1268.8|1268.6|1268.6|1268.4|1268.8|1268.6|1268.6|1268.4|718
1643818900000|2022-02-02 16:21:40|1268.4|1268.2|1268.4|1268|1268.6|1268.4|1268.2|1267.8|8991
1643818910000|2022-02-02 16:21:50|1268.2|1267.8|1268|1267.6|1268.2|1267.8|1267.8|1267.6|1757
1643818920000|2022-02-02 16:22:00|1267.8|1267.4|1267.8|1267.4|1267.8|1267.6|1267.6|1267.2|5659
1643818930000|2022-02-02 16:22:10|1267.6|1267.6|1267.8|1267.4|1267.8|1267.6|1267.6|1267.4|829
1643818940000|2022-02-02 16:22:20|1267.6|1267.6|1267.8|1267.4|1267.8|1267.6|1267.6|1267.4|550
1643818950000|2022-02-02 16:22:30|1267.6|1267.6|1267.6|1267.4|1267.8|1267.6|1267.6|1267.4|0
1643818960000|2022-02-02 16:22:40|1267.4|1267.2|1267.2|1266.8|1267.6|1267.4|1267.2|1266.8|3372
1643818970000|2022-02-02 16:22:50|1267|1267|1267.2|1267|1267.2|1267|1267|1266.8|4548
1643818980000|2022-02-02 16:23:00|1267|1266.8|1268|1267.8|1268.2|1267.8|1267|1266.8|16616
1643818990000|2022-02-02 16:23:10|1267.8|1267.6|1268|1267.6|1268.2|1267.8|1267.8|1267.6|177
1643819000000|2022-02-02 16:23:20|1267.8|1267.4|1268|1267.6|1268.2|1267.6|1267.8|1267.4|1841
1643819010000|2022-02-02 16:23:30|1267.8|1267.4|1267.8|1267.4|1267.8|1267.4|1267.8|1267.4|1092
1643819020000|2022-02-02 16:23:40|1267.6|1267.2|1267.4|1267.2|1267.6|1267.2|1267.4|1267.2|410
1643819030000|2022-02-02 16:23:50||1267||1267||1267||1267|164
1643819040000|2022-02-02 16:24:00|1267.6|1267.2|1267.6|1267.2|1267.6|1267.4|1267.4|1267.2|2073
1643819050000|2022-02-02 16:24:10|1267.8|1267.4|1267.6|1267.2|1267.8|1267.4|1267.6|1267.2|625
1643819060000|2022-02-02 16:24:20|1267.4|1267|1267.2|1267|1267.6|1267.2|1267.2|1266.8|13271
1643819070000|2022-02-02 16:24:30|1267|1266.8|1266.8|1266.4|1267|1266.8|1266.8|1266.4|809
1643819080000|2022-02-02 16:24:40|1266.6||1266.8||1266.8||1266.6||623
1643819090000|2022-02-02 16:24:50|1266.6|1266.6|1266.6|1266.4|1267|1266.6|1266.6|1266.4|3689
1643819100000|2022-02-02 16:25:00|1266.8|1266.6|1267.2|1266.8|1267.2|1267|1266.8|1266.4|4511
1643819110000|2022-02-02 16:25:10|1267.4|1267|1267.4|1267|1267.6|1267.4|1267.2|1267|11462
1643819120000|2022-02-02 16:25:20|1267.2|1266.8|1266.8|1266.6|1267.2|1267|1266.8|1266.6|2601
1643819130000|2022-02-02 16:25:30|1267|1266.8|1267.2|1266.8|1267.4|1267|1267|1266.6|5923
1643819140000|2022-02-02 16:25:40|1267.4|1267|1267.4|1267|1267.4|1267.2|1267.4|1266.8|10464
1643819150000|2022-02-02 16:25:50|1267.2|1267.2|1267.4|1267|1267.4|1267.2|1267|1266.8|7726
1643819160000|2022-02-02 16:26:00|1267.2|1266.8|1267|1266.6|1267.4|1267|1267|1266.6|9287
1643819170000|2022-02-02 16:26:10|1266.8|1266.4|1266.4|1266.2|1266.8|1266.4|1266.2|1265.8|17867
1643819180000|2022-02-02 16:26:20|1266.6|1266.4|1266.6|1266.2|1266.8|1266.4|1266.4|1266.2|5851
1643819190000|2022-02-02 16:26:30|1266.8|1266.4|1266.6|1266.4|1266.8|1266.6|1266.6|1266.2|3222
1643819200000|2022-02-02 16:26:40|1266.8|1266.6|1266.6|1266.2|1266.8|1266.6|1266.6|1266.2|1193
1643819210000|2022-02-02 16:26:50|1266.4|1266.4|1266.4|1266|1266.6|1266.4|1266.4|1266|2094
1643819230000|2022-02-02 16:27:10|1266.2|1265.8|1266.4|1266|1266.4|1266.2|1266|1265.6|5930
1643819240000|2022-02-02 16:27:20|1266.2||1266.2||1266.2||1266.2||0
1643819250000|2022-02-02 16:27:30|1266.4|1266.2|1266.6|1266.4|1266.8|1266.4|1266.2|1266|4168
1643819260000|2022-02-02 16:27:40|1266.8|1266.2|1266.8|1266.6|1266.8|1266.6|1266.8|1266.2|3290
1643819270000|2022-02-02 16:27:50||1266.4||1266.6||1266.6||1266.4|1003
1643819280000|2022-02-02 16:28:00|1266.6|1266.4|1266.8|1266.4|1266.8|1266.6|1266.6|1266.2|2068
1643819290000|2022-02-02 16:28:10|1266.6|1266.6|1267.4|1267|1267.6|1267.4|1266.6|1266.6|8846
1643819300000|2022-02-02 16:28:20|1267.2|1266.8|1267.2|1267|1267.4|1267|1267|1266.8|16268
1643819310000|2022-02-02 16:28:30|1267|1266.8|1267|1266.8|1267|1266.8|1267|1266.8|1001
1643819320000|2022-02-02 16:28:40|1266.8|1266.6|1266.8|1266.4|1267|1266.6|1266.6|1266.2|3321
1643819330000|2022-02-02 16:28:50|1266.6|1266.6|1266.4|1266.2|1266.6|1266.6|1266.4|1266.2|1015
1643819340000|2022-02-02 16:29:00|1266.2|1266|1266.2|1266|1266.4|1266.2|1266.2|1266|1010
1643819350000|2022-02-02 16:29:10|1266|1265.8|1265.8|1265.6|1266.2|1266|1265.8|1265.4|12955
1643819360000|2022-02-02 16:29:20|1266|1265.4|1265.6|1265.2|1266|1265.6|1265.6|1265.2|1000
1643819370000|2022-02-02 16:29:30|1265.8|1265.4|1265.6|1265.4|1265.8|1265.6|1265.6|1265.2|1569
1643819380000|2022-02-02 16:29:40|1265.8|1265.6|1265.8|1265.6|1265.8|1265.6|1265.6|1265.4|1518
1643819390000|2022-02-02 16:29:50|1266|1265.8|1265.8|1265.4|1266.2|1265.8|1265.8|1265.4|7054
1643875220000|2022-02-03 08:00:20|1267.8|1264.2|1266.6|1265.2|1267.8|1266.4|1264.4|1262|121042
1643875230000|2022-02-03 08:00:30|1266.4|1265.8|1266|1265.2|1266.8|1266|1265.6|1264.4|12022
1643875240000|2022-02-03 08:00:40|1265.6|1264.8|1266.8|1265.8|1266.8|1266|1265.6|1264.8|4341
1643875250000|2022-02-03 08:00:50|1266.6|1266|1267|1266.2|1267.2|1266.4|1265.8|1265.2|7426
1643875260000|2022-02-03 08:01:00|1266.4|1266.4|1266.4|1265.4|1267|1266.6|1266|1264.8|12014
1643875270000|2022-02-03 08:01:10|1266|1265.8|1268|1267|1268|1267|1265.8|1265.4|26848
1643875280000|2022-02-03 08:01:20|1267.8|1266.8|1267.6|1267|1268|1267.6|1266.8|1266.4|11452
1643875290000|2022-02-03 08:01:30|1268|1267.2|1269.4|1268.6|1269.6|1269|1267.6|1266.6|3448
1643875300000|2022-02-03 08:01:40|1269.8|1268.8|1269.8|1269|1270.4|1269.4|1268.8|1268|19153
1643875310000|2022-02-03 08:01:50|1270|1269.4|1268.6|1267.8|1270|1269.4|1268.6|1267.6|2420
1643875320000|2022-02-03 08:02:00|1268.2|1267.6|1270|1269.2|1270|1269.2|1268.2|1267.2|6309
1643875330000|2022-02-03 08:02:10|1270.2|1269.4|1271.6|1270.8|1271.6|1270.8|1270.2|1269.2|3357
1643875340000|2022-02-03 08:02:20|1271.2|1270.6|1271.2|1270.4|1271.6|1270.6|1270.4|1270.2|1843
1643875350000|2022-02-03 08:02:30|1270.8|1270.6|1272|1271.4|1272.4|1271.8|1270.8|1270.4|8940
1643875360000|2022-02-03 08:02:40|1272.2|1271.6|1273.8|1272.6|1273.8|1272.6|1272.2|1271.6|2055
1643875370000|2022-02-03 08:02:50|1274|1272.8|1273.8|1273.2|1274.6|1273.8|1273|1272.4|8821
1643875380000|2022-02-03 08:03:00|1273.6|1273|1271.4|1270.2|1273.8|1273|1270.6|1270|8819
1643875390000|2022-02-03 08:03:10|1271|1270.4|1270.6|1269.8|1271.4|1270.6|1270.2|1269.2|5556
1643875400000|2022-02-03 08:03:20|1270.8|1270.2|1271.4|1270.6|1271.6|1271|1270|1269.8|3592
1643875410000|2022-02-03 08:03:30|1271|1270.4|1271.4|1270.8|1271.6|1270.8|1271|1270.4|0
1643875420000|2022-02-03 08:03:40|1271.6|1271|1271.6|1271|1271.6|1271.2|1271.2|1270.8|3474
1643875430000|2022-02-03 08:03:50|1272|1271.2|1272|1271.2|1272|1271.4|1271|1270.6|6382
1643875440000|2022-02-03 08:04:00|1271.6|1270.8|1270.6|1270|1271.6|1270.8|1270.4|1270|9091
1643875450000|2022-02-03 08:04:10|1270.2|1269.8|1270|1269.2|1271|1270|1269.4|1268.8|4832
1643875460000|2022-02-03 08:04:20|1270.4|1269.6|1270.4|1269.4|1270.4|1269.6|1269.6|1269|5379
1643875470000|2022-02-03 08:04:30|1269.8|1269.6|1270.2|1269.6|1271|1270.4|1269.8|1269.6|9912
1643875480000|2022-02-03 08:04:40|1270.6|1270|1271|1270.2|1271|1270.2|1270.2|1270|0
1643875490000|2022-02-03 08:04:50|1270.6|1270|1271|1270.4|1271|1270.4|1270.2|1269.6|5244
1643875500000|2022-02-03 08:05:00|1270.6|1270|1272.8|1272|1272.8|1272|1270.6|1270|8192
1643875510000|2022-02-03 08:05:10|1273|1272.2|1273.6|1273|1274.2|1273.2|1273|1272.2|1559
1643875520000|2022-02-03 08:05:20|1273.4|1272.8|1273.2|1272.6|1273.6|1273|1272.6|1272|1995
1643875530000|2022-02-03 08:05:30|1273.4|1272.4|1272.6|1271.6|1273.4|1272.4|1272.4|1271.6|822
1643875540000|2022-02-03 08:05:40|1272.4|1271.2|1270.8|1270.2|1272.4|1271.2|1270.8|1270.2|3709
1643875550000|2022-02-03 08:05:50|1270.6|1270.4|1270.6|1269.8|1271.8|1271|1270.6|1269.8|8488
1643875560000|2022-02-03 08:06:00|1270.8|1269.6|1270.6|1269.8|1270.8|1270.4|1270.4|1269.6|3680
1643875570000|2022-02-03 08:06:10|1270.4|1270|1270.8|1270.2|1270.8|1270.4|1270.4|1269.8|3939
1643875580000|2022-02-03 08:06:20|1271|1270.4|1271.2|1270.4|1271.6|1271|1270.8|1270|13138
1643875590000|2022-02-03 08:06:30|1270.8|1270.6|1270.2|1269.4|1271.2|1270.6|1270.2|1269.4|1221
1643875600000|2022-02-03 08:06:40|1270|1269.2|1270.4|1269.6|1270.8|1270.4|1269.8|1269.2|3411
1643875610000|2022-02-03 08:06:50|1270|1269.2|1270.4|1269.6|1270.8|1270.4|1269.8|1269.2|6020
1643875620000|2022-02-03 08:07:00|1270.2|1269.4|1270|1269.2|1270.2|1269.6|1269.6|1269.2|818
1643875630000|2022-02-03 08:07:10|1269.8|1269|1270.2|1269.8|1270.6|1270|1269.4|1268.8|12055
1643875640000|2022-02-03 08:07:20|1270.4|1270|1270|1269.2|1270.8|1270|1269.8|1269.2|5727
1643875650000|2022-02-03 08:07:30|1270.4|1269.4|1270.8|1270.2|1270.8|1270.4|1270|1269.4|6099
1643875660000|2022-02-03 08:07:40|1270.6|1270|1269.6|1268.8|1270.8|1270|1269.6|1268.8|2429
1643875670000|2022-02-03 08:07:50|1269.2|1269|1269.6|1268.8|1269.6|1269|1269.2|1268.8|0
1643875680000|2022-02-03 08:08:00|1269.4|1269|1268.8|1268.4|1269.4|1269|1268.6|1267.8|3313
1643875690000|2022-02-03 08:08:10|1268.4|1268|1269|1268.4|1269|1268.4|1268.4|1268|24
1643875700000|2022-02-03 08:08:20|1268.8|1268.6|1268.2|1267.4|1269|1268.6|1268.2|1267.2|837
1643875710000|2022-02-03 08:08:30|1268|1267.2|1268|1267.4|1268|1267.4|1267.2|1266.4|4063
1643875720000|2022-02-03 08:08:40|1267.8|1267.2|1268|1267.6|1268|1267.8|1267.8|1267.2|1397
1643875730000|2022-02-03 08:08:50|1267.8|1267.4|1268.4|1267.8|1268.6|1268.2|1267.8|1267.4|6521
1643875740000|2022-02-03 08:09:00|1268.6|1268|1268.4|1267.8|1268.6|1268.2|1268.2|1267.6|5796
1643875750000|2022-02-03 08:09:10|1268.6|1268|1270|1269.6|1270|1269.6|1268.6|1268|11695
1643875760000|2022-02-03 08:09:20|1270.2|1269.8|1270.6|1270|1270.6|1270.2|1270.2|1269.6|4663
1643875770000|2022-02-03 08:09:30|1270.4|1270.2|1271.2|1270.6|1272.2|1271.6|1270.4|1270.2|8857
1643875780000|2022-02-03 08:09:40|1271.6|1270.8|1270.4|1270|1271.6|1271|1270.4|1270|4190
1643875790000|2022-02-03 08:09:50|1270.2|1269.8|1269.6|1269|1270.2|1269.8|1269.6|1269|10311
1643875800000|2022-02-03 08:10:00|1269.4|1268.8|1268.4|1268|1269.4|1268.8|1268.4|1267.6|13546
1643875810000|2022-02-03 08:10:10|1268.6|1268.2|1269.6|1269.2|1269.6|1269.2|1268.6|1268|7127
1643875820000|2022-02-03 08:10:20|1269.4|1269|1270.8|1270.2|1270.8|1270.2|1269.4|1269|10058
1643875830000|2022-02-03 08:10:30|1270.6|1270|1271|1270.6|1271.6|1270.8|1270.2|1269.8|4074
1643875840000|2022-02-03 08:10:40|1271.2|1270.8|1271.2|1270.8|1271.8|1271.2|1271|1270.4|5026
1643875850000|2022-02-03 08:10:50|1271|1270.6|1270.8|1270.4|1271.4|1270.6|1270.6|1270.4|976
1643875860000|2022-02-03 08:11:00|1271|1270.6|1271.2|1270.6|1271.4|1270.8|1270.8|1270.4|819
1643875870000|2022-02-03 08:11:10|1271|1270.4|1271.4|1270.8|1271.6|1271|1271|1270.4|0
1643875880000|2022-02-03 08:11:20|1271.2|1270.6|1271.2|1270.4|1271.6|1271|1270.8|1270|8844
1643875890000|2022-02-03 08:11:30|1271|1270.8|1272|1271.6|1272|1271.6|1271|1270.4|760
1643875900000|2022-02-03 08:11:40|1271.6|1271.4|1270.8|1270.4|1272|1271.6|1270.4|1270|10881
1643875910000|2022-02-03 08:11:50|1271.2|1270.6|1273|1272.4|1273|1272.4|1271.2|1270.6|19984
1643875920000|2022-02-03 08:12:00|1272.8|1272.6|1275.4|1274.8|1275.4|1275|1272.8|1272.2|19119
1643875930000|2022-02-03 08:12:10|1275.2|1275|1276|1275.2|1276|1275.6|1275.2|1275|9291
1643875940000|2022-02-03 08:12:20|1276.2|1275.4|1276.6|1276.2|1276.6|1276.2|1276|1275.4|6894
1643875950000|2022-02-03 08:12:30|1276.4|1275.8|1276.8|1276.2|1277.8|1276.6|1276.4|1275.8|10191
1643875960000|2022-02-03 08:12:40|1277|1276.4|1277.6|1277|1278|1277.4|1277|1276.2|800
1643875970000|2022-02-03 08:12:50|1277.8|1277.2|1277.6|1277|1278|1277.4|1277.6|1277|0
1643875980000|2022-02-03 08:13:00|1277.4|1276.6|1275.4|1274.6|1277.4|1276.6|1275.2|1274.4|14339
1643875990000|2022-02-03 08:13:10|1275.6|1274.4|1276.4|1275.8|1276.8|1275.8|1275.6|1274.4|11051
1643876000000|2022-02-03 08:13:20|1276.2|1275.6|1276.4|1275.8|1276.4|1275.8|1276|1275.2|2680
1643876010000|2022-02-03 08:13:30|1276.2|1275.6|1276.2|1275.4|1276.4|1275.8|1275.4|1275.2|16474
1643876020000|2022-02-03 08:13:40|1276.4|1275.6|1275.6|1275.2|1276.4|1275.6|1275.4|1274.6|3514
1643876030000|2022-02-03 08:13:50|1275.8|1275.4|1276|1275.6|1276|1275.6|1275.8|1275|1037
1643876040000|2022-02-03 08:14:00|1275.8|1275.4|1276.8|1276|1276.8|1276|1275.8|1275.4|1815
1643876050000|2022-02-03 08:14:10|1276.6|1276.2|1276.4|1275.8|1276.6|1276.2|1275.6|1275|9287
1643876060000|2022-02-03 08:14:20|1276.6|1276|1276.6|1276.2|1277.2|1276.8|1276.4|1275.8|5830
1643876070000|2022-02-03 08:14:30|1276.8|1275.8|1277|1276.6|1277|1276.6|1276.8|1275.8|0
1643876080000|2022-02-03 08:14:40|1276.8|1276.4|1276.8|1276|1277|1276.4|1276.2|1275.8|0
1643876090000|2022-02-03 08:14:50|1276.4|1276.2|1276.8|1276.2|1276.8|1276.4|1276|1275.4|2550
1643876100000|2022-02-03 08:15:00|1276.6|1276|1277.8|1277.4|1278|1277.4|1276.2|1275.6|10716
1643876110000|2022-02-03 08:15:10|1278|1277.6|1278.6|1278.2|1279|1278.6|1278|1277.6|5503
1643876120000|2022-02-03 08:15:20|1278.8|1278.4|1280|1279.6|1280|1279.6|1278.8|1278.4|4346
1643876130000|2022-02-03 08:15:30|1280.4|1279.8|1279.4|1278.8|1281.2|1280.8|1279.2|1278.8|67699
1643876140000|2022-02-03 08:15:40|1279.2|1278.6|1279|1278|1279.4|1279|1278.6|1277.8|1010
1643876150000|2022-02-03 08:15:50|1278.8|1278.2|1277.8|1277.4|1278.8|1278.2|1277.6|1277.4|7599
1643876160000|2022-02-03 08:16:00|1277.6|1277.6|1277.6|1276.8|1278|1277.6|1277.2|1276.6|4033
1643876170000|2022-02-03 08:16:10|1277.2|1276.6|1277|1276.6|1277.6|1276.8|1276.4|1276.2|1698
1643876180000|2022-02-03 08:16:20|1277.2|1276.8|1277.6|1277|1278|1277.2|1277.2|1276.8|1570
1643876190000|2022-02-03 08:16:30|1277.4|1277.2|1278.6|1277.8|1278.6|1277.8|1277.4|1277|2233
1643876200000|2022-02-03 08:16:40|1278.8|1278|1279.8|1279.4|1280.4|1279.6|1278.8|1278|2168
1643876210000|2022-02-03 08:16:50|1280|1279.6|1281|1280.2|1281|1280.2|1279.8|1279.4|2295
1643876220000|2022-02-03 08:17:00|1280.6|1280.4|1281.2|1280.6|1281.6|1280.8|1280.6|1280.4|3958
1643876230000|2022-02-03 08:17:10|1281.4|1280.8|1281.4|1280.6|1281.4|1281|1280.6|1280.2|23809
1643876240000|2022-02-03 08:17:20|1281.2|1280.8|1281.8|1281.4|1281.8|1281.6|1281.2|1280.8|3512
1643876250000|2022-02-03 08:17:30|1281.6|1281.2|1281.6|1281|1282.4|1281.6|1281.2|1280.8|21426
1643876260000|2022-02-03 08:17:40|1281.4|1280.8|1282.8|1282|1283.2|1282.6|1281.4|1280.8|12382
1643876270000|2022-02-03 08:17:50|1282.6|1282.2|1284.2|1283.8|1284.4|1283.8|1282.6|1282.2|14338
1643876280000|2022-02-03 08:18:00|1284|1283.6|1283.2|1282.4|1284.4|1284|1283.2|1282.4|15567
1643876290000|2022-02-03 08:18:10|1282.8|1282.2|1284.4|1283.6|1284.4|1283.8|1282.6|1282|26346
1643876300000|2022-02-03 08:18:20|1284|1283.4|1284|1283.6|1284.4|1283.8|1283.2|1282.8|6311
1643876310000|2022-02-03 08:18:30|1283.8|1283.4|1283.4|1282.8|1284|1283.4|1283|1282.2|164
1643876320000|2022-02-03 08:18:40|1283.6|1283|1282.6|1281.8|1283.6|1283|1282.6|1281.6|1480
1643876330000|2022-02-03 08:18:50|1282.4|1281.6|1282.2|1281.6|1282.8|1281.8|1281.8|1281|2480
1643876340000|2022-02-03 08:19:00|1282|1281.8|1281.2|1280.6|1282.2|1281.8|1280.8|1280.4|6718
1643876350000|2022-02-03 08:19:10|1280.6|1280.4|1280.6|1280.2|1280.6|1280.4|1280.2|1280|12583
1643876360000|2022-02-03 08:19:20|1280.4|1279.8|1281.4|1280.6|1281.6|1280.8|1280|1279.8|31866
1643876370000|2022-02-03 08:19:30|1281|1280.8|1281.2|1280.2|1281.4|1280.8|1280.4|1280|4433
1643876380000|2022-02-03 08:19:40|1281|1280|1279.4|1278.8|1281|1280|1279.2|1278.6|6048
1643876390000|2022-02-03 08:19:50|1279.2|1279|1279.6|1279.2|1280|1279.4|1279.2|1278.4|5306
1643876400000|2022-02-03 08:20:00|1279.8|1279|1279.6|1279|1279.8|1279.2|1279.4|1279|6634
1643876410000|2022-02-03 08:20:10|1279.4|1278.6|1279.6|1279|1279.6|1279.2|1278.8|1278.2|5305
1643876420000|2022-02-03 08:20:20|1279.8|1279.2|1281|1280.4|1281|1280.4|1279.6|1279.2|12423
1643876430000|2022-02-03 08:20:30|1280.8|1280.2|1281.6|1281.2|1281.8|1281.4|1280.8|1280.2|4290
1643876440000|2022-02-03 08:20:40|1281.8|1281.4|1281.8|1281.2|1281.8|1281.4|1281.6|1281.2|3737
1643876450000|2022-02-03 08:20:50|1281.6|1281.4|1282.2|1281.8|1282.6|1281.8|1281.6|1281.2|5622
1643876460000|2022-02-03 08:21:00|1282.4|1282|1281.2|1280.4|1283|1282.4|1281.2|1280.4|9159
1643876470000|2022-02-03 08:21:10|1280.8|1280.2|1281.2|1280.4|1281.8|1281|1280.6|1280.2|7914
1643876480000|2022-02-03 08:21:20|1281.4|1280.6|1281.6|1280.8|1281.6|1280.8|1281.4|1280.6|0
1643876490000|2022-02-03 08:21:30|1281.4|1280.6|1282|1281.6|1282|1281.6|1280.8|1280.4|6985
1643876500000|2022-02-03 08:21:40|1282.4|1281.8|1282.8|1282.2|1282.8|1282.2|1282.2|1281.8|100
1643876510000|2022-02-03 08:21:50|1283||1282.8||1283||1282.6||0
1643876520000|2022-02-03 08:22:00|1283|1282|1283|1282.4|1283|1282.8|1282.2|1282|5121
1643876530000|2022-02-03 08:22:10|1282.8|1282.6|1283.8|1283.2|1283.8|1283.4|1282.8|1282.4|2983
1643876540000|2022-02-03 08:22:20|1284|1283.4|1282.6|1282.2|1284.4|1284.2|1282.6|1281.8|9896
1643876550000|2022-02-03 08:22:30|1282.8|1282.4|1282.6|1282|1282.8|1282.4|1282.4|1282|1639
1643876560000|2022-02-03 08:22:40|1282.4|1282.2|1282.6|1282|1282.8|1282.4|1282|1281.8|5269
1643876570000|2022-02-03 08:22:50|1282.4|1282.4|1281.6|1281|1282.6|1282.4|1281.2|1280.8|4711
1643876580000|2022-02-03 08:23:00|1281.8|1281.4|1282.6|1282|1283|1282.4|1281.8|1281.4|1433
1643876590000|2022-02-03 08:23:10|1282.4|1282.2|1282.4|1281.8|1282.6|1282.2|1282.2|1281.6|10384
1643876600000|2022-02-03 08:23:20|1282.6|1282.2|1282.8|1282.2|1283.2|1282.6|1282.4|1281.8|4553
1643876610000|2022-02-03 08:23:30|1282.6|1282|1282.4|1282|1282.6|1282|1282.4|1282|893
1643876620000|2022-02-03 08:23:40|1282.6|1282.2|1282.6|1282|1283|1282.2|1282.4|1282|7951
1643876630000|2022-02-03 08:23:50|1282.4|1282.2|1281.8|1281.2|1282.4|1282.2|1281.6|1280.8|8968
1643876640000|2022-02-03 08:24:00|1282|1281.4|1281.6|1281|1282|1281.6|1281.6|1280.8|7608
1643876650000|2022-02-03 08:24:10|1281.4|1281.2|1281.2|1281|1281.6|1281.4|1281.2|1281|1123
1643876660000|2022-02-03 08:24:20|1281.4|1281.2|1281.6|1281.2|1281.6|1281.4|1280.8|1280.2|24146
1643876670000|2022-02-03 08:24:30|1281.4|1281|1280.6|1280|1281.6|1281|1280.4|1279.8|3317
1643876680000|2022-02-03 08:24:40|1280.4|1280.2|1280|1279.4|1280.4|1280.2|1280|1279.4|2670
1643876690000|2022-02-03 08:24:50|1279.8|1279.6|1281|1280.6|1281|1280.6|1279.8|1279.4|6197
1643876700000|2022-02-03 08:25:00|1280.8|1280.4|1281.6|1281|1281.6|1281.2|1280.6|1280.2|5460
1643876710000|2022-02-03 08:25:10|1281.2|1280.8|1282.4|1281.8|1282.4|1281.8|1281.2|1280.8|2403
1643876720000|2022-02-03 08:25:20|1282.6|1282|1283.4|1282.8|1283.4|1282.8|1282.2|1281.8|155
1643876730000|2022-02-03 08:25:30|1283.6|1283.2|1283.4|1283|1284|1283.6|1283.4|1283|5818
1643876740000|2022-02-03 08:25:40|1283.2|1283.4|1283|1282.6|1283.8|1283.4|1282.6|1282|7781
1643876750000|2022-02-03 08:25:50|1283.2|1282.8|1283|1282.2|1283.8|1283.4|1283|1282.2|12019
1643876760000|2022-02-03 08:26:00|1283.2|1282.4|1283.2|1282.6|1283.4|1282.8|1282|1281.4|7495
1643876770000|2022-02-03 08:26:10|1282.8|1282.4|1283.2|1282.8|1283.2|1282.8|1282.8|1282.4|1328
1643876780000|2022-02-03 08:26:20|1283|1283|1283|1282.4|1283.2|1283|1282.8|1282.4|0
1643876790000|2022-02-03 08:26:30|1283.2|1282.6|1283.6|1283|1284|1283.2|1283.2|1282.6|2023
1643876800000|2022-02-03 08:26:40|1283.8|1283.2|1283.4|1283|1284|1283.6|1283.2|1282.6|3262
1643876810000|2022-02-03 08:26:50|1283|1282.8|1283|1282.6|1283|1282.8|1282.8|1282.4|8324
1643876820000|2022-02-03 08:27:00|1282.8|1282.4|1283|1282.6|1283|1282.6|1282.8|1282.4|1428
1643876830000|2022-02-03 08:27:10|1282.8|1282.4|1283|1282.4|1283|1282.4|1282.8|1282.4|0
1643876840000|2022-02-03 08:27:20|1283.2|1282.6|1283.8|1283|1284.2|1283.6|1283.2|1282.6|12316
1643876850000|2022-02-03 08:27:30|1283.6|1282.8|1284|1283.6|1284.2|1283.6|1283|1282.4|2
1643876860000|2022-02-03 08:27:40|1283.8||1284||1284||1283.8||0
1643876870000|2022-02-03 08:27:50|1284.2|1283.8|1284.2|1283.8|1284.2|1284|1283.8|1283.4|3715
1643876880000|2022-02-03 08:28:00|1284||1284.2||1284.2||1284||198
1643876890000|2022-02-03 08:28:10|1284.6|1284|1284.6|1284|1284.8|1284.4|1284.4|1283.8|4368
1643876900000|2022-02-03 08:28:20|1284.4|1283.8|1283.8|1283.4|1284.4|1284|1283.8|1283.2|3104
1643876910000|2022-02-03 08:28:30|1284.2|1283.6|1283.6|1283.2|1284.2|1283.6|1283.6|1283.2|9475
1643876920000|2022-02-03 08:28:40|1283.4|1283.4|1284|1283.4|1284.6|1284|1283.4|1283.2|7347
1643876930000|2022-02-03 08:28:50|1283.8|1283.2|1282.6|1282|1283.8|1283.4|1282.6|1282|14382
1643876940000|2022-02-03 08:29:00|1282.4|1281.8|1282.4|1282|1282.4|1282.2|1281.4|1281.2|4261
1643876950000|2022-02-03 08:29:10|1282.2|1281.8|1281.8|1281.2|1282.2|1281.8|1281.6|1281.2|9629
1643876960000|2022-02-03 08:29:20|1282|1281.4|1282|1281.2|1282.2|1281.8|1281.6|1281.2|1713
1643876970000|2022-02-03 08:29:30|1281.8|1281.4|1283|1282.4|1283|1282.4|1281.8|1281.4|8052
1643876980000|2022-02-03 08:29:40|1283.2|1282.8|1283|1282.8|1283.6|1283|1283|1282.4|1266
1643876990000|2022-02-03 08:29:50|1282.8|1282.6|1282.4|1282|1283|1282.6|1281|1280.6|52286
1643877000000|2022-02-03 08:30:00|1282.2|1282.2|1282.6|1282|1282.8|1282.4|1282.2|1282|1207
1643877010000|2022-02-03 08:30:10|1282.4|1282.2|1283|1282.4|1283|1282.6|1282.4|1282|5630
1643877020000|2022-02-03 08:30:20|1283.2|1282.6|1282.8|1282.2|1283.6|1282.8|1282.4|1282.2|15939
1643877030000|2022-02-03 08:30:30|1283.2|1282.4|1283.2|1282.6|1283.6|1283|1283|1282.2|1804
1643877040000|2022-02-03 08:30:40|1283.4|1282.8|1283|1282.4|1283.6|1283|1283|1282.4|1466
1643877050000|2022-02-03 08:30:50|1283.2|1282.6|1283.2|1282.8|1283.6|1282.8|1283|1282.4|0
1643877060000|2022-02-03 08:31:00|1283|1282.6|1283.6|1283|1283.6|1283|1283|1282.6|815
1643877070000|2022-02-03 08:31:10|1283.8|1283.2|1284|1283.4|1284|1283.4|1283.4|1283|2643
1643877080000|2022-02-03 08:31:20|1283.8|1283.2|1283.8|1283.4|1284|1283.6|1283.6|1283.2|685
1643877090000|2022-02-03 08:31:30|1283.6|1283.2|1284.2|1283.6|1284.6|1284|1283.2|1282.4|31950
1643877100000|2022-02-03 08:31:40|1284.4|1283.8|1284|1283.6|1284.4|1284|1283.8|1283.6|1397
1643877110000|2022-02-03 08:31:50|1283.8|1283.4|1283.6|1283.2|1283.8|1283.4|1283.4|1282.8|2882
1643877120000|2022-02-03 08:32:00|1283.8|1283.4|1283.6|1283.4|1284.2|1283.6|1283.6|1283.2|1538
1643877130000|2022-02-03 08:32:10|1283.4|1283.2|1283.4|1282.8|1283.6|1283.2|1283|1282.6|6537
1643877140000|2022-02-03 08:32:20|1283.6|1283|1283.8|1283|1284|1283.4|1283.6|1283|226
1643877150000|2022-02-03 08:32:30|1283.6|1282.8|1284.2|1283.6|1284.4|1283.8|1283.4|1282.6|755
1643877160000|2022-02-03 08:32:40|1284|1283.4|1284.2|1283.6|1284.2|1283.6|1283.4|1283.2|11527
1643877170000|2022-02-03 08:32:50|1284|1283.8|1284.8|1284.4|1284.8|1284.4|1284|1283.6|6272
1643877180000|2022-02-03 08:33:00|1284.6|1284|1284|1283.2|1285|1284|1283.6|1283.2|5309
1643877190000|2022-02-03 08:33:10|1283.8|1283.4|1284.8|1284.2|1285|1284.2|1283.8|1283.4|5026
1643877200000|2022-02-03 08:33:20|1285|1284.4|1285.6|1285.2|1285.6|1285.2|1284.8|1284.4|7833
1643877210000|2022-02-03 08:33:30|1285.8|1285.4|1286|1285.6|1286|1285.8|1285.8|1285.2|3028
1643877220000|2022-02-03 08:33:40|1285.6|1285.4|1286|1285.4|1286|1285.6|1285.6|1285.4|10609
1643877230000|2022-02-03 08:33:50|1286.2|1285.6|1285.8|1285.4|1286.2|1286|1285.6|1285.4|14222
1643877240000|2022-02-03 08:34:00|1285.6|1285.2|1284.4|1284|1286|1285.4|1284.2|1283.8|19382
1643877250000|2022-02-03 08:34:10|1284.2|1283.8|1283.8|1283.2|1284.2|1283.8|1283.6|1283.2|7705
1643877260000|2022-02-03 08:34:20|1284|1283.4|1283.6|1283.2|1284.2|1283.8|1283.4|1283.2|4811
1643877270000|2022-02-03 08:34:30|1283.4|1283.4|1283.2|1282.8|1283.6|1283.4|1283.2|1282.6|6427
1643877280000|2022-02-03 08:34:40|1283.4||1283.2||1283.4||1283||146
1643877290000|2022-02-03 08:34:50|1283.4|1283|1283.4|1283|1283.4|1283.2|1283.2|1282.8|3611
1643877300000|2022-02-03 08:35:00|1283.2|1282.8|1283.4|1282.8|1283.4|1283|1283.2|1282.8|2315
1643877320000|2022-02-03 08:35:20|1283.2|1283|1283.6|1283.2|1283.6|1283.2|1283.2|1282.8|2523
1643877330000|2022-02-03 08:35:30|1283.8|1283.4|1283.2|1282.8|1284|1283.4|1283.2|1282.8|5630
1643877340000|2022-02-03 08:35:40|1283.4|1283|1283.4|1283|1283.8|1283.2|1283.4|1282.8|3040
1643877350000|2022-02-03 08:35:50|1283.2|1282.8|1282|1281.4|1283.2|1282.8|1282|1281.2|7236
1643877360000|2022-02-03 08:36:00|1281.8|1281.6|1282.2|1281.6|1282.4|1281.8|1281.8|1281.6|0
1643877370000|2022-02-03 08:36:10|1282|1281.8|1282.2|1281.8|1282.2|1282|1282|1281.6|141
1643877380000|2022-02-03 08:36:20|1281.8|1282|1282|1281.6|1282.2|1282|1281.8|1281.6|5000
1643877390000|2022-02-03 08:36:30|1282.2|1281.8|1281|1280.6|1282.2|1281.8|1281|1280.4|6438
1643877400000|2022-02-03 08:36:40|1280.8|1280.4|1281|1280.4|1281|1280.6|1280.8|1280.4|443
1643877410000|2022-02-03 08:36:50||1280.8||1280.6||1280.8||1280.4|1630
1643877420000|2022-02-03 08:37:00|1281.2|1280.8|1281.4|1281|1282|1281.6|1281.2|1280.8|6673
1643877430000|2022-02-03 08:37:10|1281.2|1280.8|1280.8|1280.2|1281.2|1280.8|1280.4|1280|6157
1643877440000|2022-02-03 08:37:20|1281|1280.4|1281.4|1280.6|1281.4|1280.6|1281|1280.4|11
1643877450000|2022-02-03 08:37:30|1281.2|1280.2|1280.6|1280|1281.2|1280.2|1280.6|1280|11000
1643877460000|2022-02-03 08:37:40|1280.4|1280.4|1281.2|1280.6|1281.4|1280.8|1280.4|1280|300
1643877470000|2022-02-03 08:37:50|1281.4|1280.8|1282|1281.4|1282.2|1281.4|1281.4|1280.8|0
1643877480000|2022-02-03 08:38:00|1281.8|1282|1282|1281.4|1282.6|1282|1281.8|1281.4|1604
1643877490000|2022-02-03 08:38:10|1281.8|1281.6|1282.4|1282|1282.6|1282|1281.8|1281.6|2258
1643877500000|2022-02-03 08:38:20|1282.6|1282.2|1283.2|1282.6|1283.2|1282.6|1282.6|1282.2|3277
1643877510000|2022-02-03 08:38:30|1283.4|1282.8|1283.2|1282.6|1283.8|1283.2|1283.2|1282.6|3185
1643877520000|2022-02-03 08:38:40|1283.4|1282.8|1283.2|1282.6|1283.6|1283|1283|1282.6|4843
1643877530000|2022-02-03 08:38:50|1283|1282.4|1282.8|1282.4|1283.2|1282.4|1282.8|1282.4|1004
1643877540000|2022-02-03 08:39:00|1282.6|1282.2|1283.2|1283|1283.4|1283|1281.8|1281.2|11501
1643877550000|2022-02-03 08:39:10|1283.4|1282.8|1283.2|1282.6|1283.4|1282.8|1282.8|1282.2|5778
1643877560000|2022-02-03 08:39:20|1282.8|1282.4|1282.8|1282.4|1283.2|1282.8|1282.8|1282.4|0
1643877580000|2022-02-03 08:39:40|1283|1282.6|1282.8|1282.4|1283|1282.6|1282.8|1282.4|3268
1643877590000|2022-02-03 08:39:50|1282.6|1282.2|1283.4|1282.8|1283.6|1282.8|1282.2|1281.6|16040
1643877600000|2022-02-03 08:40:00|1283.2|1282.6|1283|1282.6|1283.4|1283|1282.8|1282.4|2365
1643877610000|2022-02-03 08:40:10|1283.2|1282.4|1282.6|1282|1283.2|1282.4|1282.4|1282|2434
1643877620000|2022-02-03 08:40:20|1282.4|1282.2|1282.4|1281.6|1282.6|1282.2|1282.4|1281.6|1607
1643877630000|2022-02-03 08:40:30|1282.6|1281.8|1282.8|1282.2|1282.8|1282.2|1282.6|1281.8|0
1643877640000|2022-02-03 08:40:40|1283|1282.4|1283|1282.6|1283.2|1282.8|1283|1282.4|0
1643877650000|2022-02-03 08:40:50|1282.8|1282.4|1282.6|1282|1283|1282.4|1282.4|1281.8|2556
1643877680000|2022-02-03 08:41:20|1283|1282.2|1283|1282.6|1283|1282.8|1282.8|1282.2|9828
1643877690000|2022-02-03 08:41:30|1282.8|1282.4|1282.4|1282|1282.8|1282.4|1282.4|1282|4888
1643877700000|2022-02-03 08:41:40|1282.6|1281.8|1282.6|1282|1282.6|1282|1282|1281.6|2143
1643877710000|2022-02-03 08:41:50|1282.8|1282.2|1282.6|1282.2|1283|1282.4|1282.6|1282.2|2033
1643877720000|2022-02-03 08:42:00|1282.8|1282.4|1282.4|1281.8|1282.8|1282.4|1282.2|1281.6|11480
1643877730000|2022-02-03 08:42:10|1282|1281.6|1282.2|1281.6|1282.2|1281.8|1282|1281.4|1418
1643877740000|2022-02-03 08:42:20|1282.4|1281.8|1282.6|1282|1282.8|1282.2|1282.4|1281.8|230
1643877750000|2022-02-03 08:42:30|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|1282.6|1282.2|0
1643877760000|2022-02-03 08:42:40|1283|1282.4|1282.8|1282.2|1283|1282.6|1282.8|1282.2|958
1643877770000|2022-02-03 08:42:50|1283|1282.4|1283|1282.6|1283|1282.6|1283|1282.4|0
1643877780000|2022-02-03 08:43:00|1282.8|1282.8|1283|1282.4|1283|1282.8|1282.6|1282.4|3711
1643877790000|2022-02-03 08:43:10|1282.8|1282.6|1283|1282.6|1283|1282.6|1282.8|1282.4|683
1643877800000|2022-02-03 08:43:20|1283.2|1282.8|1284.2|1283.6|1284.2|1283.8|1283.2|1282.8|4981
1643877810000|2022-02-03 08:43:30|1284|1283.8|1284|1283.6|1284.2|1283.8|1283.8|1283.4|2995
1643877820000|2022-02-03 08:43:40|1284.2|1283.4|1283.8|1283.4|1284.2|1283.6|1283.6|1283.2|2954
1643877830000|2022-02-03 08:43:50|1283.6|1283.2|1284.8|1284.2|1284.8|1284.4|1283.6|1283.2|14264
1643877840000|2022-02-03 08:44:00|1284.6|1284|1283.6|1283.2|1284.6|1284|1283.6|1283.2|2293
1643877850000|2022-02-03 08:44:10|1283.4|1283|1283.4|1282.8|1283.4|1283|1283.2|1282.8|3627
1643877860000|2022-02-03 08:44:20|1283.2|1283|1283.6|1283.2|1283.6|1283.2|1283.2|1282.8|396
1643877880000|2022-02-03 08:44:40|1283.4|1283|1283.4|1283|1283.4|1283|1283.2|1282.8|3370
1643877890000|2022-02-03 08:44:50|1283.2|1282.8|1283|1282.6|1283.4|1282.8|1283|1282.6|3135
1643877900000|2022-02-03 08:45:00|1283.2|1282.8|1283.4|1283|1283.4|1283|1283.2|1282.6|1146
1643877910000|2022-02-03 08:45:10|1283.6|1283.2|1283.2|1282.6|1283.8|1283.4|1283.2|1282.6|2907
1643877920000|2022-02-03 08:45:20|1283|1282.8|1283.2|1282.6|1283.2|1283|1282.8|1282.2|3344
1643877930000|2022-02-03 08:45:30|1282.8|1282.4|1283.2|1282.8|1283.2|1282.8|1282.8|1282.4|0
1643877940000|2022-02-03 08:45:40|1283||1283.2||1283.2||1283||0
1643877950000|2022-02-03 08:45:50|1283|1282.6|1282.8|1282.4|1283.2|1282.6|1282.6|1282.4|1870
1643877960000|2022-02-03 08:46:00|1282.6|1282.2|1282.6|1282|1282.8|1282.2|1282.4|1282|3705
1643877970000|2022-02-03 08:46:10|1282.4|1282.2|1283.2|1283|1283.2|1283|1282.2|1282|4506
1643877980000|2022-02-03 08:46:20|1283|1282.8|1283|1282.6|1283.2|1282.8|1283|1282.4|0
1643878000000|2022-02-03 08:46:40|1283.2|1282.8|1283.6|1283.2|1283.8|1283.2|1283.2|1282.8|300
1643878010000|2022-02-03 08:46:50|1283.4|1283|1283.6|1283|1283.6|1283|1283.4|1283|938
1643878020000|2022-02-03 08:47:00|1283.8|1283.2|1284.4|1284|1284.4|1284|1283.8|1283.2|14475
1643878030000|2022-02-03 08:47:10|1284.2|1283.8|1283.8|1283.4|1284.2|1283.8|1283.8|1283.4|7871
1643878040000|2022-02-03 08:47:20|1283.6|1283.2|1283.6|1283|1283.8|1283.2|1283.2|1282.8|11510
1643878050000|2022-02-03 08:47:30|1283.4|1283.2|1283.8|1283.2|1283.8|1283.4|1283.4|1283.2|974
1643878060000|2022-02-03 08:47:40|1283.6|1283.4|1283.8|1283.4|1283.8|1283.4|1283.4|1283.4|0
1643878070000|2022-02-03 08:47:50|1284|1283.6|1284.2|1283.8|1284.6|1284.2|1284|1283.6|1745
1643878080000|2022-02-03 08:48:00|1284|1283.6|1284.4|1284|1284.6|1284.2|1284|1283.4|2785
1643878090000|2022-02-03 08:48:10|1284.2|1284.2|1284.6|1284.4|1284.6|1284.4|1284.2|1284|2945
1643878100000|2022-02-03 08:48:20|1284.8|1284.6|1285|1284.4|1285|1284.6|1284.8|1284.4|855
1643878110000|2022-02-03 08:48:30|1284.8|1284.6|1285|1284.6|1285|1284.6|1284.8|1284.6|0
1643878120000|2022-02-03 08:48:40|1285.2|1284.8|1285|1284.6|1285.8|1285.2|1285|1284.4|17313
1643878130000|2022-02-03 08:48:50|1284.8|1284.4|1284|1283.6|1284.8|1284.4|1284|1283.6|4460
1643878140000|2022-02-03 08:49:00|1283.8|1283.4|1283.6|1283.2|1284.2|1283.6|1283.6|1283.2|3566
1643878150000|2022-02-03 08:49:10|1283.4|1283|1283.8|1283.4|1283.8|1283.4|1283.4|1283|6070
1643878160000|2022-02-03 08:49:20|1283.6|1283.6|1283.2|1283|1283.8|1283.6|1283.2|1283|7204
1643878170000|2022-02-03 08:49:30|1283.4|1283.2|1283.4|1283|1283.6|1283.2|1283.4|1283|2051
1643878180000|2022-02-03 08:49:40|1283.6|1283.2|1283.8|1283.4|1283.8|1283.4|1283.6|1283.2|2149
1643878190000|2022-02-03 08:49:50|1284|1283.6|1283.8|1283.2|1284|1283.6|1283.8|1283.2|5625
1643878200000|2022-02-03 08:50:00|1284|1283.4|1283.6|1283.2|1284|1283.4|1283.4|1283|2986
1643878210000|2022-02-03 08:50:10|1283.4|1283|1283.4|1283|1283.4|1283|1283.2|1282.8|2374
1643878220000|2022-02-03 08:50:20|1283.2|1282.8|1283.2|1282.8|1283.4|1283|1283.2|1282.8|1034
1643878230000|2022-02-03 08:50:30|1283.4|1283|1283.4|1283|1283.4|1283|1283.2|1282.8|0
1643878240000|2022-02-03 08:50:40|1283.6|1283.2|1283.4|1283|1283.6|1283.2|1283.4|1283|2639
1643878250000|2022-02-03 08:50:50|1283.6|1283.2|1283.6|1283.2|1283.6|1283.2|1283.6|1283.2|0
1643878260000|2022-02-03 08:51:00|1283.4|1283|1284|1283.4|1284|1283.4|1283.4|1282.8|945
1643878270000|2022-02-03 08:51:10||1283.6||1283.4||1283.6||1283.4|0
1643878280000|2022-02-03 08:51:20|1283.6|1283.6|1284.2|1283.8|1284.2|1284|1283.6|1283.4|5112
1643878290000|2022-02-03 08:51:30|1284|1283.6|1283.8|1283.4|1284.2|1283.6|1283.6|1283.4|2670
1643878300000|2022-02-03 08:51:40|1284|1283.6|1283.6|1283.4|1284|1283.6|1283.6|1283.2|5000
1643878310000|2022-02-03 08:51:50|1283.8|1283.2|1283.8|1283.4|1283.8|1283.4|1283.6|1283|3570
1643878320000|2022-02-03 08:52:00|1284|1283.6|1284|1283.6|1284|1283.6|1284|1283.6|649
1643878330000|2022-02-03 08:52:10|1284.2|1283.8|1284.8|1284.6|1285.4|1285|1284.2|1283.8|37064
1643878340000|2022-02-03 08:52:20|1285|1284.8|1285.2|1284.8|1285.2|1284.8|1285|1284.6|5000
1643878350000|2022-02-03 08:52:30||1285||1284.8||1285||1284.8|0
1643878360000|2022-02-03 08:52:40|1285.4|1285|1285.4|1285|1285.6|1285.2|1285.2|1284.8|180
1643878370000|2022-02-03 08:52:50|1285.6|1285.2|1285.2|1284.6|1286|1285.8|1285|1284.6|2357
1643878380000|2022-02-03 08:53:00|1285|1284.4|1284.6|1284.4|1285|1284.6|1284.6|1284|3493
1643878390000|2022-02-03 08:53:10|1284.8|1284.2|1284.6|1284.2|1284.8|1284.4|1284.6|1284|0
1643878400000|2022-02-03 08:53:20|1284.8|1284.4|1285|1284.6|1285.2|1284.6|1284.6|1284.4|2402
1643878420000|2022-02-03 08:53:40|1285.2||1285||1285.2||1284.8||0
1643878430000|2022-02-03 08:53:50|1285.2|1284.8|1285.6|1285.2|1285.8|1285.2|1285.2|1284.8|856
1643878440000|2022-02-03 08:54:00|1285.4|1285|1285|1284.6|1285.6|1285|1285|1284.6|4898
1643878450000|2022-02-03 08:54:10|1284.8|1284.4|1285.6|1285.2|1285.6|1285.4|1284.8|1284.2|20396
1643878460000|2022-02-03 08:54:20|1285.4|1285|1285.4|1284.8|1285.6|1285.2|1285.4|1284.8|1404
1643878470000|2022-02-03 08:54:30|1285.2|1284.6|1284.8|1284.4|1285.2|1284.6|1284.8|1284.4|0
1643878480000|2022-02-03 08:54:40|1285|1284.6|1284.8|1284.2|1285|1284.8|1284.8|1284.2|19534
1643878490000|2022-02-03 08:54:50|1284.6|1284|1284.6|1284|1284.6|1284.2|1284.6|1284|0
1643878500000|2022-02-03 08:55:00||1284.2||1284.2||1284.4||1284|0
1643878510000|2022-02-03 08:55:10|1284.8|1284.4|1285.4|1285|1285.4|1285|1284.8|1284.4|4412
1643878520000|2022-02-03 08:55:20|1285.2|1284.8|1285|1284.6|1285.2|1284.8|1284.8|1284.4|2447
1643878530000|2022-02-03 08:55:30|1285.2|1284.8|1285.8|1285.4|1286|1285.6|1285.2|1284.8|58730
1643878540000|2022-02-03 08:55:40|1285.6|1285.6|1285.6|1285|1285.8|1285.6|1285.4|1284.8|5828
1643878550000|2022-02-03 08:55:50|1285.4|1284.8|1285.2|1284.6|1285.4|1284.8|1285|1284.6|0
1643878560000|2022-02-03 08:56:00|1285||1285||1285||1285||0
1643878570000|2022-02-03 08:56:10|1285.2|1284.8|1285.4|1284.8|1285.4|1285|1285.2|1284.8|0
1643878580000|2022-02-03 08:56:20|1285.2|1284.6|1285|1284.6|1285.2|1284.8|1285|1284.6|3359
1643878590000|2022-02-03 08:56:30|1285.2|1284.8|1284.4|1284|1285.4|1285|1284.4|1284|26828
1643878600000|2022-02-03 08:56:40|1284.6|1284.2|1285|1284.4|1285.2|1284.8|1284.6|1284|1
1643878610000|2022-02-03 08:56:50|1285.2|1284.6|1284.8|1284.4|1285.2|1284.6|1284.8|1284.4|4689
1643878620000|2022-02-03 08:57:00|1285|1284.2|1284.8|1284.2|1285|1284.4|1284.6|1284.2|500
1643878630000|2022-02-03 08:57:10|1284.6|1284.4|1284.6|1284.2|1284.8|1284.4|1284.4|1283.8|2373
1643878640000|2022-02-03 08:57:20|1284.4|1284|1284|1283.6|1284.4|1284.2|1284|1283.6|2853
1643878650000|2022-02-03 08:57:30|1283.8|1283.4|1284|1283.6|1284.2|1283.8|1283.6|1283|5367
1643878660000|2022-02-03 08:57:40|1284.2|1283.8|1284.4|1284|1284.4|1284|1284|1283.6|2281
1643878670000|2022-02-03 08:57:50|1284.2|1284.2|1284.4|1284|1284.4|1284.2|1284.2|1284|0
1643878680000|2022-02-03 08:58:00|1284.6|1284.2|1285|1284.4|1285|1284.6|1284.6|1284.2|12955
1643878690000|2022-02-03 08:58:10|1285.2|1284.6|1285.2|1284.8|1285.2|1284.8|1285.2|1284.6|0
1643878700000|2022-02-03 08:58:20||1285||1284.8||1285||1284.8|0
1643878710000|2022-02-03 08:58:30|1285.4|1285|1286|1285.4|1286|1285.8|1285.4|1285|3652
1643878720000|2022-02-03 08:58:40|1285.8||1285.8||1286||1285.6||1086
1643878730000|2022-02-03 08:58:50|1286|1285.6|1285.6|1285.4|1286|1285.6|1285.6|1285.4|0
1643878740000|2022-02-03 08:59:00|1285.4|1285.2|1285.6|1285.2|1285.6|1285.2|1285.4|1285|4963
1643878750000|2022-02-03 08:59:10|1285.4|1285|1285.4|1285|1285.4|1285|1285|1284.6|4409
1643878760000|2022-02-03 08:59:20|1285.2|1284.8|1285.2|1284.8|1285.4|1285|1285.2|1284.8|6323
1643878770000|2022-02-03 08:59:30|1285|1285|1285.4|1285|1285.4|1285|1285|1284.8|4318
1643878780000|2022-02-03 08:59:40|1285.2|1284.8|1285.2|1284.8|1285.4|1284.8|1285.2|1284.8|0
1643878790000|2022-02-03 08:59:50|1285|1284.6|1284.8|1284.4|1285.2|1284.6|1284.8|1284.4|1959
1643878800000|2022-02-03 09:00:00|1285|1284.6|1285|1284.8|1285.4|1285|1285|1284.4|3522
1643878810000|2022-02-03 09:00:10|1285.2|1285|1285.4|1285|1285.6|1285.2|1285|1284.8|2430
1643878820000|2022-02-03 09:00:20|1285.6|1285.2|1286.4|1285.8|1286.4|1286|1285.6|1285|4218
1643878830000|2022-02-03 09:00:30|1286.6|1286|1286.4|1286.2|1286.8|1286.2|1286.4|1285.8|5695
1643878840000|2022-02-03 09:00:40|1286.6|1286.4|1286.6|1286.2|1286.6|1286.4|1286.4|1286.2|3265
1643878850000|2022-02-03 09:00:50|1286.8|1286.4|1287.4|1286.8|1287.4|1287.2|1286.8|1286.4|13356
1643878860000|2022-02-03 09:01:00|1287.2|1287|1286.4|1286|1287.4|1287|1286.2|1286|18025
1643878870000|2022-02-03 09:01:10|1286.6|1286.2|1286.4|1285.8|1286.6|1286.2|1286|1285.8|3670
1643878880000|2022-02-03 09:01:20|1286.6|1286|1286|1285.8|1286.6|1286.2|1286|1285.8|994
1643878890000|2022-02-03 09:01:30|1285.8|1285.6|1285.8|1285.4|1285.8|1285.8|1285.8|1285.4|1991
1643878900000|2022-02-03 09:01:40|1285.6|1285.2|1285.4|1285.2|1285.8|1285.2|1285.4|1285|5273
1643878910000|2022-02-03 09:01:50|1285.6|1285|1285.6|1285|1285.6|1285.2|1285.4|1285|1140
1643878920000|2022-02-03 09:02:00|1285.4|1285.2|1285.8|1285.4|1285.8|1285.6|1285.4|1285.2|1613
1643878930000|2022-02-03 09:02:10|1285.6|1285.2|1285.8|1285.6|1285.8|1285.6|1285.4|1285|1039
1643878940000|2022-02-03 09:02:20|1286|1285.8|1286.4|1286|1286.4|1286|1285.8|1285.6|12330
1643878950000|2022-02-03 09:02:30|1286.2|1286.2|1286.6|1286.2|1286.8|1286.4|1286.2|1286.2|5768
1643878960000|2022-02-03 09:02:40|1286.4|1286|1286.4|1286|1286.4|1286|1286.2|1286|2806
1643878970000|2022-02-03 09:02:50|1286.2|1286.2|1286.4|1286|1286.4|1286.2|1286|1285.6|17634
1643878980000|2022-02-03 09:03:00|1286.2|1285.8|1286.4|1286|1286.4|1286.2|1286|1285.6|8595
1643878990000|2022-02-03 09:03:10|1286.2|1285.8|1285.8|1285.4|1286.2|1285.8|1285.8|1285.2|4863
1643879000000|2022-02-03 09:03:20|1286|1285.6|1286|1285.6|1286.4|1286|1286|1285.6|2623
1643879010000|2022-02-03 09:03:30|1286.2|1285.4|1285.8|1285.4|1286.2|1285.6|1285.8|1285.4|2821
1643879020000|2022-02-03 09:03:40|1286|1285.6|1286|1285.6|1286|1285.8|1285.6|1285.2|2859
1643879030000|2022-02-03 09:03:50|1286.2|1285.8|1286.6|1286|1286.6|1286.4|1286.2|1285.8|7331
1643879040000|2022-02-03 09:04:00|1286.4|1285.8|1286.4|1286|1286.6|1286.2|1286|1285.8|2238
1643879050000|2022-02-03 09:04:10|1286.2|1285.8|1286.2|1285.8|1286.2|1285.8|1286.2|1285.8|1343
1643879060000|2022-02-03 09:04:20|1286.4|1286|1286.6|1286.2|1286.6|1286.2|1286.2|1285.8|450
1643879070000|2022-02-03 09:04:30|1286.8|1286.4|1286.8|1286.2|1286.8|1286.6|1286.6|1286|4818
1643879080000|2022-02-03 09:04:40|1286.6|1286.4|1287|1286.6|1287|1286.8|1286.6|1286.2|897
1643879090000|2022-02-03 09:04:50|1286.8|1286.4|1286.6|1286.4|1286.8|1286.6|1286.6|1286.2|1329
1643879100000|2022-02-03 09:05:00|1286.4|1286.2|1286.6|1286|1286.6|1286.4|1286.4|1286|5030
1643879110000|2022-02-03 09:05:10|1286.4|1286.4|1286.8|1286.4|1287|1286.6|1286.4|1286|3896
1643879120000|2022-02-03 09:05:20|1287|1286.2|1286.4|1286.2|1287|1286.2|1286.4|1286|3635
1643879130000|2022-02-03 09:05:30|1286.2|1286|1286.6|1286.2|1286.6|1286.4|1286|1285.8|17351
1643879140000|2022-02-03 09:05:40|1286.8|1286.4|1287|1286.4|1287|1286.6|1286.8|1286.2|4501
1643879150000|2022-02-03 09:05:50|1287.2|1286.6|1287.4|1287|1287.6|1287.4|1287.2|1286.6|18682
1643879160000|2022-02-03 09:06:00|1287.6|1287.2|1288|1287.6|1288|1287.6|1287.6|1287|304
1643879170000|2022-02-03 09:06:10|1287.8|1287.4|1287.8|1287.4|1287.8|1287.6|1287.8|1287.4|2122
1643879180000|2022-02-03 09:06:20|1288|1287.6|1288.2|1287.8|1288.6|1288|1288|1287.6|9410
1643879190000|2022-02-03 09:06:30|1288|1288|1288.6|1288.2|1288.8|1288.4|1288|1288|447
1643879200000|2022-02-03 09:06:40|1288.4|1288.4|1288.6|1288.2|1288.6|1288.4|1288.4|1288.2|12613
1643879210000|2022-02-03 09:06:50|1288.4|1288|1289|1288.6|1289|1288.8|1288.4|1288|17148
1643879220000|2022-02-03 09:07:00|1288.8|1288.8|1289|1288.8|1289|1288.8|1288.8|1288.6|4826
1643879230000|2022-02-03 09:07:10|1289.2|1289|1288.6|1288.2|1289.6|1289.2|1288.6|1288.2|13241
1643879240000|2022-02-03 09:07:20||1288||1288.2||1288.4||1288|0
1643879250000|2022-02-03 09:07:30|1288.8|1288.4|1288.8|1288.4|1288.8|1288.4|1288.6|1288.4|2465
1643879270000|2022-02-03 09:07:50|1289|1288.6|1289.2|1288.6|1289.2|1288.8|1289|1288.6|5040
1643879280000|2022-02-03 09:08:00|1289|1288.4|1289|1288.6|1289|1288.6|1288.8|1288.4|10510
1643879290000|2022-02-03 09:08:10|1289.2|1288.8|1289.4|1289.2|1289.4|1289.2|1289.2|1288.8|10855
1643879300000|2022-02-03 09:08:20|1289.6|1289.4|1290|1289.6|1290|1289.6|1289.6|1289.4|16485
1643879310000|2022-02-03 09:08:30|1290.2|1289.8|1290.4|1290|1290.8|1290.2|1290|1289.8|92639
1643879320000|2022-02-03 09:08:40|1290.6|1290.2|1290.6|1290.2|1290.8|1290.4|1290.2|1290|10787
1643879330000|2022-02-03 09:08:50|1290.8|1290.4|1290.4|1290.2|1291|1290.6|1290.4|1290|23416
1643879340000|2022-02-03 09:09:00|1290.2|1290|1290|1289.6|1290.4|1290|1289.8|1289.4|4497
1643879350000|2022-02-03 09:09:10|1290.2|1289.8|1290.4|1290|1290.4|1290|1290|1289.6|31256
1643879360000|2022-02-03 09:09:20|1290.2|1289.8|1290.6|1290|1290.6|1290.4|1290.2|1289.8|39277
1643879370000|2022-02-03 09:09:30|1290.4|1290.2|1291|1290.4|1291|1290.6|1290.4|1290.2|28199
1643879380000|2022-02-03 09:09:40|1290.8|1290.6|1290.8|1290.4|1291|1290.6|1290.6|1290.4|20934
1643879390000|2022-02-03 09:09:50|1291|1290.6|1290.8|1290.4|1291|1290.6|1290.8|1290.4|436
1643879400000|2022-02-03 09:10:00|1290.6|1290.6|1290.6|1290.4|1290.8|1290.6|1290.4|1290.2|4685
1643879410000|2022-02-03 09:10:10|1290.4|1290.2|1290.4|1289.8|1290.6|1290.2|1290|1289.8|4509
1643879420000|2022-02-03 09:10:20|1290.2|1290|1290.2|1289.8|1290.2|1290|1290|1289.8|4146
1643879440000|2022-02-03 09:10:40|1290.4|1290|1290.2|1289.8|1290.8|1290.2|1290|1289.6|17362
1643879450000|2022-02-03 09:10:50|1290|1289.6|1290|1289.6|1290.2|1289.6|1289.8|1289.6|1574
1643879460000|2022-02-03 09:11:00|1289.8|1289.8|1290|1289.6|1290|1289.8|1289.6|1289.2|13844
1643879470000|2022-02-03 09:11:10|1290.2|1289.8|1290.4|1290|1290.4|1290|1290.2|1289.8|931
1643879480000|2022-02-03 09:11:20|1290.6|1290.4|1290.6|1290|1291|1290.6|1290.6|1290|2276
1643879490000|2022-02-03 09:11:30|1290.4|1289.8|1290.2|1289.8|1290.4|1289.8|1290.2|1289.8|930
1643879500000|2022-02-03 09:11:40||1290||1290||1290||1290|0
1643879510000|2022-02-03 09:11:50|1290|1289.8|1290.6|1290|1290.8|1290.2|1290|1289.6|2058
1643879520000|2022-02-03 09:12:00|1290.8|1290.2|1290.8|1290.2|1291|1290.2|1290.8|1290.2|0
1643879530000|2022-02-03 09:12:10|1290.6|1290|1290.4|1290.2|1290.6|1290.2|1290.4|1290|2530
1643879540000|2022-02-03 09:12:20|1290.2|1290|1290|1289.6|1290.2|1290.2|1290|1289.6|3860
1643879550000|2022-02-03 09:12:30|1289.8|1289.4|1289.6|1289.4|1289.8|1289.6|1289.6|1289.2|5245
1643879560000|2022-02-03 09:12:40|1289.8|1289.2|1289.4|1288.8|1289.8|1289.2|1289.2|1288.8|1563
1643879570000|2022-02-03 09:12:50|1289.2|1289|1289.2|1289|1289.4|1289|1289|1289|5479
1643879580000|2022-02-03 09:13:00|1289.4|1289.2|1289.6|1289.2|1289.6|1289.4|1289.4|1289|2977
1643879590000|2022-02-03 09:13:10|1289.4|1289|1289|1288.6|1289.6|1289.2|1288.8|1288.6|5786
1643879600000|2022-02-03 09:13:20||1288.8||1288.6||1288.8||1288.6|2185
1643879610000|2022-02-03 09:13:30|1288.8|1288.4|1287.4|1287|1288.8|1288.4|1287.4|1286.8|13561
1643879620000|2022-02-03 09:13:40|1287.6|1287.2|1287.6|1287.2|1287.6|1287.2|1287.4|1287.2|0
1643879630000|2022-02-03 09:13:50|1287.8|1287.4|1288.6|1288.2|1288.6|1288.2|1287.8|1287.4|6221
1643879640000|2022-02-03 09:14:00|1289|1288.4|1289|1288.4|1289|1288.8|1288.8|1288.2|5135
1643879650000|2022-02-03 09:14:10|1288.8|1288.2|1288.6|1288|1288.8|1288.4|1288.2|1287.6|5128
1643879660000|2022-02-03 09:14:20|1288.8|1288.2|1288.6|1288|1288.8|1288.6|1288.6|1288|1239
1643879670000|2022-02-03 09:14:30|1288.4|1287.8|1288.4|1287.8|1288.4|1287.8|1288.4|1287.6|0
1643879680000|2022-02-03 09:14:40|1288.2|1287.6|1288.4|1288|1288.6|1288.2|1288|1287.6|494
1643879690000|2022-02-03 09:14:50|1288.2|1287.8|1288.2|1288|1288.2|1288|1288|1287.8|2352
1643879700000|2022-02-03 09:15:00|1288.4|1288.2|1289|1288.4|1289|1288.4|1288.4|1288.2|305
1643879710000|2022-02-03 09:15:10|1288.8|1288.6|1288.6|1288.4|1289|1288.6|1288.6|1288.4|2830
1643879720000|2022-02-03 09:15:20|1288.8|1288.6|1289|1288.4|1289|1288.6|1288.8|1288.4|265
1643879730000|2022-02-03 09:15:30|1288.8|1288.6|1288.4|1288|1289.4|1289.2|1288.2|1287.8|31021
1643879740000|2022-02-03 09:15:40|1288.6|1288.2|1288.6|1288.2|1288.8|1288.2|1288.4|1288.2|1552
1643879750000|2022-02-03 09:15:50|1288.8|1288.4|1288.8|1288.2|1288.8|1288.4|1288.8|1288.2|0
1643879760000|2022-02-03 09:16:00|1288.6|1288.4|1288.6|1288.2|1289|1288.6|1288.6|1288.2|3215
1643879770000|2022-02-03 09:16:10||1288.4||1288.2||1288.4||1288.2|0
1643879780000|2022-02-03 09:16:20|1288.8|1288.4|1289.2|1288.8|1289.2|1288.8|1288.8|1288.4|118
1643879790000|2022-02-03 09:16:30|1289.4|1289|1289.4|1289|1289.6|1289.2|1289.4|1289|676
1643879800000|2022-02-03 09:16:40|1289.2|1289.2|1289.4|1289.2|1289.4|1289.2|1289.2|1289.2|0
1643879810000|2022-02-03 09:16:50|1289.2|1289|1289.4|1289|1289.4|1289.2|1289.2|1289|2792
1643879820000|2022-02-03 09:17:00|1289.2|1289.2|1289.4|1289.2|1289.4|1289.2|1289|1288.6|7993
1643879830000|2022-02-03 09:17:10|1289.6|1289.4|1289.8|1289.2|1289.8|1289.4|1289.6|1289.2|1653
1643879840000|2022-02-03 09:17:20||1289.4||1289.2||1289.4||1289.2|0
1643879850000|2022-02-03 09:17:30||1289.4||1289.4||1289.4||1289.2|0
1643879860000|2022-02-03 09:17:40|1290|1289.6|1289.8|1289.2|1290|1289.6|1289.6|1289.2|5618
1643879870000|2022-02-03 09:17:50|1289.6|1289.4|1290.6|1290.4|1290.6|1290.4|1289.6|1289.4|8324
1643879880000|2022-02-03 09:18:00|1290.4|1290.2|1290.8|1290.6|1291|1290.6|1290.4|1290.2|1953
1643879890000|2022-02-03 09:18:10|1290.6|1290.4|1289.8|1289.4|1290.8|1290.4|1289.8|1289.4|16663
1643879900000|2022-02-03 09:18:20|1289.6|1289.2|1290.2|1289.8|1290.2|1290|1289.4|1289.2|878
1643879910000|2022-02-03 09:18:30|1290.6|1290|1290.6|1290|1290.6|1290.2|1290.4|1290|3324
1643879920000|2022-02-03 09:18:40|1290.4|1290.2|1290|1289.8|1290.4|1290.2|1290|1289.8|1604
1643879930000|2022-02-03 09:18:50|1290.2|1290|1290.6|1290.2|1290.6|1290.4|1290.2|1289.8|501
1643879940000|2022-02-03 09:19:00|1290.8|1290.4|1290.4|1290|1290.8|1290.4|1290.2|1289.8|8304
1643879950000|2022-02-03 09:19:10|1290.6|1290.2|1290.8|1290.4|1290.8|1290.4|1290.6|1290|120
1643879960000|2022-02-03 09:19:20||1290.6||1290.4||1290.6||1290.4|0
1643879970000|2022-02-03 09:19:30|1291|1290.8|1291.4|1290.8|1291.4|1291|1291|1290.4|18235
1643879980000|2022-02-03 09:19:40|1291.2|1291|1291.4|1291|1291.4|1291|1291|1290.8|5453
1643879990000|2022-02-03 09:19:50|1291.6|1291.2|1291.2|1290.8|1291.8|1291.2|1291|1290.8|11680
1643880000000|2022-02-03 09:20:00|1291.6|1291|1290.6|1290|1291.6|1291|1290.4|1290|12126
1643880010000|2022-02-03 09:20:10|1290.8|1290.2|1290.6|1290.2|1290.8|1290.6|1290.6|1290.2|2257
1643880020000|2022-02-03 09:20:20|1290.8||1290.8||1290.8||1290.8||0
1643880030000|2022-02-03 09:20:30|1290.6|1290.4|1290.8|1290.4|1290.8|1290.4|1290.6|1290.2|1000
1643880040000|2022-02-03 09:20:40|1291|1290.6|1291.4|1291|1291.4|1291|1291|1290.4|32097
1643880050000|2022-02-03 09:20:50|1291|1290.8|1291|1290.8|1291.4|1290.8|1291|1290.6|25896
1643880060000|2022-02-03 09:21:00|1290.8|1290.6|1291|1290.6|1291|1290.6|1290.6|1290.4|4301
1643880070000|2022-02-03 09:21:10|1290.8||1291||1291||1290.8||675
1643880080000|2022-02-03 09:21:20|1290.8|1290.4|1290.2|1290|1290.8|1290.4|1290.2|1290|7115
1643880090000|2022-02-03 09:21:30|1290|1289.8|1290.2|1290|1290.2|1290|1290|1289.6|5949
1643880100000|2022-02-03 09:21:40|1290.4|1290.2|1290.8|1290.6|1291|1290.6|1290.4|1290|6161
1643880110000|2022-02-03 09:21:50|1291|1290.4|1291|1290.6|1291|1290.6|1291|1290.4|716
1643880120000|2022-02-03 09:22:00|1291.2|1290.8|1291.4|1291.2|1291.4|1291.2|1291.2|1290.6|3596
1643880130000|2022-02-03 09:22:10|1291.2|1291|1291.2|1290.8|1291.4|1291|1291.2|1290.8|3754
1643880140000|2022-02-03 09:22:20|1291|1290.6|1291.2|1290.6|1291.2|1290.8|1291|1290.6|7836
1643880150000|2022-02-03 09:22:30|1291||1291||1291||1290.8||1
1643880160000|2022-02-03 09:22:40|1291.2|1290.8|1291|1290.6|1291.2|1291|1291|1290.6|396
1643880170000|2022-02-03 09:22:50|1290.8|1290.4|1290.8|1290.4|1290.8|1290.4|1290.8|1290.4|0
1643880180000|2022-02-03 09:23:00|1290.6|1290.6|1291.2|1290.8|1291.4|1290.8|1290.6|1290.6|3266
1643880190000|2022-02-03 09:23:10|1291.4|1291|1291.4|1291|1291.4|1291|1291.4|1291|0
1643880200000|2022-02-03 09:23:20|1291|1290.8|1291.2|1290.8|1291.4|1291|1290.8|1290.6|35320
1643880210000|2022-02-03 09:23:30|1291|1290.6|1291.2|1290.8|1291.2|1291|1290.8|1290.4|2326
1643880220000|2022-02-03 09:23:40|1291.4|1291|1291.4|1290.8|1291.8|1291.4|1291.4|1290.8|24145
1643880230000|2022-02-03 09:23:50|1291.2|1291|1291.2|1290.8|1291.4|1291|1291.2|1290.8|2332
1643880240000|2022-02-03 09:24:00|1291|1290.6|1290.6|1290.4|1291|1290.6|1290.6|1290|1364
1643880250000|2022-02-03 09:24:10|1290.8|1290.6|1291|1290.6|1291.2|1290.6|1290.8|1290.6|4300
1643880260000|2022-02-03 09:24:20|1291.2||1291||1291.2||1291||0
1643880270000|2022-02-03 09:24:30|1291.2|1290.8|1291|1290.6|1291.6|1291.2|1291|1290.6|23939
1643880280000|2022-02-03 09:24:40|1291.2|1290.8|1291.2|1291|1291.2|1291|1291.2|1290.6|700
1643880290000|2022-02-03 09:24:50|1291.4|1290.8|1291|1290.8|1291.4|1290.8|1291|1290.6|4181
1643880300000|2022-02-03 09:25:00|1290.8|1290.6|1291|1290.6|1291|1290.6|1290.8|1290.6|3277
1643880320000|2022-02-03 09:25:20|1291.2|1290.8|1291.8|1291.4|1291.8|1291.4|1291.2|1290.8|22718
1643880340000|2022-02-03 09:25:40|1292|1291.6|1291.8|1291.4|1292|1291.6|1291.6|1291.4|3616
1643880350000|2022-02-03 09:25:50|1291.6|1291.2|1291.2|1290.8|1291.6|1291.2|1291.2|1290.8|2737
1643880360000|2022-02-03 09:26:00|1291.4|1291|1291.2|1290.8|1291.6|1291.2|1291.2|1290.8|6295
1643880370000|2022-02-03 09:26:10|1291.4|1291|1291.2|1290.8|1291.4|1291|1291.2|1290.8|2048
1643880380000|2022-02-03 09:26:20|1291||1291.2||1291.2||1291||3600
1643880400000|2022-02-03 09:26:40|1291.4|1291|1291.2|1291|1291.4|1291.2|1291.2|1291|2060
1643880410000|2022-02-03 09:26:50|1291|1290.8|1291|1290.8|1291|1290.8|1291|1290.8|779
1643880420000|2022-02-03 09:27:00|1290.8|1290.6|1291|1290.8|1291|1290.8|1290.8|1290.6|897
1643880430000|2022-02-03 09:27:10|1290.8|1290.6|1290.8|1290.4|1290.8|1290.6|1290.6|1290.4|4172
1643880440000|2022-02-03 09:27:20|1291|1290.6|1290.6|1290.2|1291|1290.6|1290.4|1290.2|2794
1643880450000|2022-02-03 09:27:30|1290.4|1290|1290.4|1290|1290.4|1290|1290.2|1290|1473
1643880480000|2022-02-03 09:28:00|1290.2|1289.8|1290.4|1290|1290.4|1290|1290|1289.6|13975
1643880500000|2022-02-03 09:28:20|1290.6|1290.2|1290.6|1290|1290.8|1290.4|1290.4|1289.8|25144
1643880510000|2022-02-03 09:28:30|1290.8|1290.2|1290.8|1290.4|1290.8|1290.4|1290.8|1290.2|0
1643880520000|2022-02-03 09:28:40|1290.6|1290.6|1290.6|1290.2|1290.6|1290.6|1290.6|1290.2|1849
1643880530000|2022-02-03 09:28:50|1290.4|1290|1290.4|1290|1290.4|1290.2|1290.4|1290|2153
1643880540000|2022-02-03 09:29:00|1290.2|1289.8|1290.2|1289.8|1290.2|1289.8|1290|1289.4|1501
1643880550000|2022-02-03 09:29:10|1290.4|1290|1290.4|1289.8|1290.6|1290.4|1290.2|1289.8|3917
1643880560000|2022-02-03 09:29:20|1290.2|1290|1290.2|1289.8|1290.4|1290|1290.2|1289.8|0
1643880570000|2022-02-03 09:29:30|1290|1289.6|1289.8|1289.2|1290|1289.6|1289.6|1289|5035
1643880580000|2022-02-03 09:29:40|1289.6|1289.4|1290|1289.4|1290|1289.4|1289.6|1289.2|0
1643880590000|2022-02-03 09:29:50|1289.8|1289.6|1290|1289.6|1290|1289.8|1289.8|1289.4|2
1643880600000|2022-02-03 09:30:00|1290.2|1289.8|1290.6|1290.2|1290.6|1290.2|1290.2|1289.8|0
1643880610000|2022-02-03 09:30:10|1290.4|1290.4|1290.8|1290.4|1290.8|1290.6|1290.4|1290.4|9762
1643880620000|2022-02-03 09:30:20|1290.6|1290.2|1290.6|1290.2|1290.6|1290.4|1290.4|1290|1260
1643880630000|2022-02-03 09:30:30|1290.4|1290|1290.6|1290.2|1290.6|1290.4|1290.4|1289.8|2007
1643880640000|2022-02-03 09:30:40|1290.4|1290|1290.4|1290|1290.4|1290.2|1290.4|1290|1102
1643880650000|2022-02-03 09:30:50|1290.6|1290.2|1292|1291.6|1292|1291.8|1290.6|1290.2|58580
1643880660000|2022-02-03 09:31:00|1292.2|1291.8|1292.2|1291.8|1292.2|1291.8|1292|1291.6|6879
1643880670000|2022-02-03 09:31:10|1292||1292||1292||1292||0
1643880680000|2022-02-03 09:31:20|1292.2|1292|1293|1292.4|1293|1292.6|1292.2|1291.8|7405
1643880690000|2022-02-03 09:31:30|1292.8|1292.2|1292.2|1291.8|1292.8|1292.2|1292.2|1291.8|748
1643880700000|2022-02-03 09:31:40|1292|1291.6|1291.8|1291.4|1292|1291.6|1291.8|1291.4|4632
1643880710000|2022-02-03 09:31:50|1291.6||1291.8||1291.8||1291.6||0
1643880720000|2022-02-03 09:32:00|1291.6|1291.6|1291.2|1291|1291.8|1291.6|1291.2|1291|9730
1643880730000|2022-02-03 09:32:10|1291|1290.8|1290.4|1290.2|1291.4|1291|1290|1289.6|18761
1643880740000|2022-02-03 09:32:20|1290.6|1290|1290.4|1290.2|1291|1290.4|1290.4|1290|10832
1643880750000|2022-02-03 09:32:30|1290.6|1290.4|1290.4|1290.2|1291.2|1290.6|1290.4|1290|5384
1643880760000|2022-02-03 09:32:40|1290.2|1290|1290.2|1290|1290.4|1290.2|1290.2|1290|6288
1643880770000|2022-02-03 09:32:50|1290|1289.8|1289.8|1289.2|1290|1289.8|1289.6|1289.2|4966
1643880780000|2022-02-03 09:33:00||1289.4||1289.4||1289.6||1289.2|1165
1643880790000|2022-02-03 09:33:10|1289.4|1289.2|1289.8|1289.2|1289.8|1289.6|1289.4|1289.2|8607
1643880800000|2022-02-03 09:33:20|1289.6|1289.4|1290|1289.6|1290|1289.6|1289.6|1289.4|2546
1643880810000|2022-02-03 09:33:30||1289.8||1289.6||1289.8||1289.6|3200
1643880820000|2022-02-03 09:33:40|1290.2|1289.8|1290|1289.6|1290.4|1290.2|1290|1289.6|33135
1643880830000|2022-02-03 09:33:50|1290.2|1289.8|1290.6|1290.2|1290.6|1290.2|1290.2|1289.8|736
1643880840000|2022-02-03 09:34:00|1290.4|1290|1290.2|1289.8|1290.6|1290.2|1290|1289.8|14615
1643880850000|2022-02-03 09:34:10|1290.4|1290|1290.2|1289.8|1290.4|1290|1290|1289.8|2551
1643880860000|2022-02-03 09:34:20|1290||1290.2||1290.2||1290||10268
1643880870000|2022-02-03 09:34:30|1290|1289.6|1289.8|1289.2|1290|1289.8|1289.8|1289.2|12116
1643880880000|2022-02-03 09:34:40|1289.6|1289.4|1289.8|1289.4|1289.8|1289.4|1289.6|1289.4|448
1643880890000|2022-02-03 09:34:50||1289.6||1289.6||1289.6||1289.6|584
1643880900000|2022-02-03 09:35:00||1289.4||1289.4||1289.6||1289.4|2915
1643880910000|2022-02-03 09:35:10|1289.6|1289.2|1289.4|1289|1289.6|1289.2|1289.4|1289|5945
1643880920000|2022-02-03 09:35:20|1289.2|1288.8|1289.2|1289|1289.2|1289|1289.2|1288.8|2886
1643880930000|2022-02-03 09:35:30|1289|1288.8|1289|1288.6|1289.2|1289|1288.8|1288.4|7838
1643880940000|2022-02-03 09:35:40|1288.8|1288.8|1288.4|1288|1288.8|1288.8|1288.2|1287.8|8757
1643880950000|2022-02-03 09:35:50|1288.6|1288.2|1288.2|1288|1288.6|1288.4|1288.2|1287.8|9297
1643880960000|2022-02-03 09:36:00|1288.4|1288.2|1288.4|1288.2|1288.6|1288.2|1288.2|1288|291
1643880970000|2022-02-03 09:36:10|1288.2|1288|1288.2|1288|1288.2|1288|1288|1287.8|3216
1643880980000|2022-02-03 09:36:20|1288.4|1288.2|1289.2|1288.8|1289.4|1289|1288.4|1288|4313
1643880990000|2022-02-03 09:36:30|1289||1289.2||1289.2||1289||0
1643881000000|2022-02-03 09:36:40|1289.4|1289|1289.6|1289.2|1289.8|1289.6|1289.4|1288.8|7779
1643881010000|2022-02-03 09:36:50|1289.8|1289.4|1289.4|1289|1290|1289.8|1289.4|1289|9893
1643881020000|2022-02-03 09:37:00|1289.2|1288.8|1289.8|1289.4|1289.8|1289.4|1289.2|1288.8|610
1643881030000|2022-02-03 09:37:10|1289.6|1289.6|1289.6|1289|1289.6|1289.6|1289.6|1289|2873
1643881040000|2022-02-03 09:37:20|1289.4||1289.4||1289.4||1289.4||0
1643881050000|2022-02-03 09:37:30|1289.6|1289.2|1289.8|1289.4|1290|1289.4|1289.4|1289.2|1740
1643881060000|2022-02-03 09:37:40|1289.6|1289.2|1290|1289.6|1290|1289.8|1289.4|1289.2|2410
1643881070000|2022-02-03 09:37:50|1289.8|1289.4|1289.6|1289.4|1289.8|1289.6|1289.6|1289.2|4072
1643881080000|2022-02-03 09:38:00|1289.8|1289.6|1289.8|1289.6|1290|1289.6|1289.6|1289.6|1871
1643881090000|2022-02-03 09:38:10|1290|1289.4|1289.6|1289.4|1290|1289.8|1289.6|1289.4|2445
1643881100000|2022-02-03 09:38:20|1289.4|1289.2|1289.6|1289.2|1289.8|1289.4|1289.4|1289.2|8082
1643881110000|2022-02-03 09:38:30|1289.8|1289.4|1289.8|1289.6|1289.8|1289.6|1289.8|1289.4|1489
1643881120000|2022-02-03 09:38:40|1289.6|1289.4|1289.8|1289.6|1289.8|1289.6|1289.6|1289.4|163
1643881130000|2022-02-03 09:38:50|||||||||488
1643881140000|2022-02-03 09:39:00|1289.6|1289.4|1288.8|1288.4|1289.6|1289.4|1288.6|1288.2|12167
1643881150000|2022-02-03 09:39:10|1289|1288.6|1289.4|1289|1289.6|1289.2|1289|1288.4|12192
1643881160000|2022-02-03 09:39:20|1289.2|1288.6|1289.6|1289.2|1289.6|1289.2|1289|1288.6|10079
1643881170000|2022-02-03 09:39:30|1289.8|1289.4|1289.6|1289|1289.8|1289.4|1289.4|1289|2891
1643881180000|2022-02-03 09:39:40|1289.4|1289.2|1289.4|1289.2|1289.4|1289.2|1289.2|1288.8|3654
1643881190000|2022-02-03 09:39:50|1289.2|1289|1289.4|1289|1289.4|1289.2|1289|1288.6|3883
1643881200000|2022-02-03 09:40:00|1289.2|1289.2|1289.2|1288.8|1289.4|1289.2|1289.2|1288.8|2160
1643881210000|2022-02-03 09:40:10|1289.4|1289|1289.4|1289.2|1289.8|1289.2|1289.4|1288.8|3696
1643881220000|2022-02-03 09:40:20|1289.6|1289.4|1289.6|1289.4|1289.8|1289.4|1289.6|1289.2|265
1643881230000|2022-02-03 09:40:30|1289.4|1289.2|1289.2|1288.8|1289.4|1289.2|1289.2|1288.8|10864
1643881240000|2022-02-03 09:40:40|1289|1288.6|1289|1288.8|1289.2|1289|1288.8|1288.4|7731
1643881250000|2022-02-03 09:40:50|1288.8|1288.4|1288.6|1288.2|1288.8|1288.4|1288.4|1288.2|13978
1643881260000|2022-02-03 09:41:00|1288.4|1288.4|1288.6|1288.4|1288.6|1288.4|1288.4|1288.4|526
1643881270000|2022-02-03 09:41:10|1288.4|1288.2|1288.6|1288.2|1288.6|1288.2|1288.4|1288.2|0
1643881280000|2022-02-03 09:41:20|1288.4|1288|1287.8|1287.6|1288.4|1288|1287.6|1287.2|71886
1643881290000|2022-02-03 09:41:30|1288|1287.8|1288|1287.8|1288.2|1288|1287.8|1287.6|1899
1643881300000|2022-02-03 09:41:40|1287.8|1287.6|1287.8|1287.6|1287.8|1287.6|1287.8|1287.6|3040
1643881310000|2022-02-03 09:41:50|1288|1287.8|1288.6|1288.4|1288.6|1288.4|1288|1287.6|3697
1643881320000|2022-02-03 09:42:00|1288.8|1288.6|1288.8|1288.6|1289|1288.6|1288.8|1288.4|9559
1643881330000|2022-02-03 09:42:10|1288.6|1288.4|1289.2|1288.8|1289.4|1289|1288.6|1288.4|2723
1643881340000|2022-02-03 09:42:20|1289.4|1289|1289.2|1288.8|1289.4|1289|1289|1288.8|0
1643881350000|2022-02-03 09:42:30|1289|1288.6|1289|1288.6|1289.2|1288.8|1288.8|1288.4|1382
1643881360000|2022-02-03 09:42:40|1289.2|1288.8|1289.4|1289|1289.4|1289|1288.8|1288.6|3446
1643881370000|2022-02-03 09:42:50|1289|1288.8|1289.6|1289.2|1289.6|1289.2|1289|1288.8|3000
1643881380000|2022-02-03 09:43:00|1289.4|1289|1289.6|1289.4|1289.6|1289.4|1289.2|1288.6|4839
1643881390000|2022-02-03 09:43:10|1289.8|1289.2|1289.4|1289|1289.8|1289.2|1289|1288.6|13310
1643881400000|2022-02-03 09:43:20|1289.2|1288.8|1289.2|1288.8|1289.2|1289|1289.2|1288.8|1781
1643881410000|2022-02-03 09:43:30|1289.4|1289|1289.4|1289.2|1289.4|1289.2|1289.4|1288.8|5905
1643881420000|2022-02-03 09:43:40|1289.6|1289.4|1289.6|1289.2|1290|1289.8|1289.6|1289.2|1835
1643881430000|2022-02-03 09:43:50|1289.8|1289.4|1290.6|1290.4|1291|1290.4|1289.8|1289.4|7791
1643881440000|2022-02-03 09:44:00|1290.4|1290.2|1290.8|1290.6|1291.2|1290.6|1290.4|1290.2|9046
1643881450000|2022-02-03 09:44:10|1291|1290.4|1291.2|1290.6|1291.2|1290.8|1290.6|1290.2|2424
1643881460000|2022-02-03 09:44:20|1291.4|1290.8|1290.6|1290.2|1291.4|1290.8|1290.4|1290|11412
1643881470000|2022-02-03 09:44:30||1290.4||1290.4||1290.4||1290.2|0
1643881480000|2022-02-03 09:44:40|1290.8|1290.2|1290.8|1290.6|1290.8|1290.6|1290.8|1290.2|1380
1643881490000|2022-02-03 09:44:50|1291|1290.8|1291.2|1290.8|1291.2|1290.8|1291|1290.8|432
1643881500000|2022-02-03 09:45:00|1291|1291|1291|1290.8|1291.2|1291|1291|1290.6|850
1643881510000|2022-02-03 09:45:10|1290.8|1290.6|1290.8|1290.6|1291|1290.8|1290.8|1290.6|3088
1643881520000|2022-02-03 09:45:20|1290.6|1290.4|1290.8|1290.4|1291|1290.8|1290.6|1290.4|2034
1643881530000|2022-02-03 09:45:30|1291|1290.6|1290.8|1290.4|1291|1290.8|1290.8|1290.4|2260
1643881540000|2022-02-03 09:45:40|1291|1290.6|1291|1290.6|1291|1290.6|1290.4|1290|1793
1643881550000|2022-02-03 09:45:50|1291.2|1290.8|1291.4|1291|1291.4|1291|1291|1290.8|4797
1643881560000|2022-02-03 09:46:00|1291.6|1291.2|1291.4|1291|1291.6|1291.4|1291.2|1291|1707
1643881570000|2022-02-03 09:46:10|1291.2|1291.2|1291.8|1291.4|1292|1291.6|1291.2|1291|1917
1643881580000|2022-02-03 09:46:20|1291.6|1291.2|1291.6|1291.2|1291.8|1291.4|1291.4|1291|1940
1643881590000|2022-02-03 09:46:30|1291.8|1291|1291|1290.8|1291.8|1291|1291|1290.8|4475
1643881600000|2022-02-03 09:46:40|1291.2|1291|1291.6|1291.2|1291.8|1291.4|1291.2|1291|18113
1643881610000|2022-02-03 09:46:50|1291.4|1291.4|1291.4|1291|1291.6|1291.4|1291.4|1291|0
1643881620000|2022-02-03 09:47:00|1291.2|1290.8|1290.6|1290.4|1291.4|1291|1290.6|1290.4|4280
1643881630000|2022-02-03 09:47:10|1290.8|1290.6|1290.8|1290.6|1291|1290.6|1290.8|1290.4|8
1643881640000|2022-02-03 09:47:20|1290.6|1290.4|1290.4|1290|1290.6|1290.4|1290.4|1290|3269
1643881650000|2022-02-03 09:47:30|1290.6|1290.2|1291|1290.6|1291|1290.6|1290.6|1290.2|2529
1643881660000|2022-02-03 09:47:40|1290.8|1290.4|1290.8|1290.4|1290.8|1290.8|1290.4|1290|11593
1643881670000|2022-02-03 09:47:50|1290.6|1290.6|1290.8|1290.2|1291.2|1290.6|1290.6|1290.2|1052
1643881680000|2022-02-03 09:48:00|1291|1290.4|1291.2|1290.6|1291.2|1290.8|1290.8|1290.4|0
1643881690000|2022-02-03 09:48:10|1291.4|1290.8|1291.2|1290.8|1291.4|1291.2|1291.2|1290.8|0
1643881700000|2022-02-03 09:48:20|1291.4|1291|1291|1290.4|1291.6|1291.2|1290.8|1290.4|3550
1643881710000|2022-02-03 09:48:30|1290.8|1290.6|1290.8|1290.4|1290.8|1290.6|1290.8|1290.4|0
1643881720000|2022-02-03 09:48:40|1290.6|1290.6|1290.8|1290.6|1290.8|1290.6|1290.6|1290.4|590
1643881730000|2022-02-03 09:48:50||1290.4||1290.6||1290.6||1290.4|388
1643881740000|2022-02-03 09:49:00|1290.6|1290.4|1290.8|1290.4|1291|1290.6|1290.6|1290.4|3820
1643881750000|2022-02-03 09:49:10|1290.6|1290.2|1290.4|1290|1290.6|1290.2|1290.4|1290|5864
1643881760000|2022-02-03 09:49:20|1290.6|1290.2|1291|1290.4|1291|1290.6|1290.6|1290|509
1643881770000|2022-02-03 09:49:30|1290.8|1290.6|1291.2|1290.6|1291.2|1290.6|1290.8|1290.4|0
1643881780000|2022-02-03 09:49:40|1291|1290.4|1291|1290.6|1291.2|1290.8|1290.8|1290.4|2394
1643881790000|2022-02-03 09:49:50|1290.8|1290.4|1290.8|1290.2|1291|1290.6|1290.6|1290.2|0
1643881800000|2022-02-03 09:50:00|1290.6|1290.4|1290.6|1290.2|1290.8|1290.4|1290.4|1290|1188
1643881810000|2022-02-03 09:50:10|1290.4|1290|1290.6|1290|1290.6|1290.2|1290.4|1290|0
1643881820000|2022-02-03 09:50:20|1290.8|1290.2|1291.4|1291|1291.4|1291|1290.8|1290.2|6898
1643881830000|2022-02-03 09:50:30|1291.2|1290.8|1291.6|1291.2|1291.6|1291.4|1291.2|1290.8|4266
1643881840000|2022-02-03 09:50:40|1291.4|1291|1291.6|1291.2|1291.8|1291.4|1291.4|1291|2111
1643881850000|2022-02-03 09:50:50|1291.4|1291|1291.4|1291|1291.4|1291.2|1291.2|1290.8|0
1643881860000|2022-02-03 09:51:00|1291.2|1291.2|1291.4|1291.2|1291.4|1291.2|1291.2|1291|500
1643881870000|2022-02-03 09:51:10|1291.6|1291|1291.4|1291.2|1291.6|1291.2|1291.2|1291|4586
1643881900000|2022-02-03 09:51:40|1291.6|1291.4|1291.8|1291.2|1292|1291.6|1291.6|1291.2|2518
1643881910000|2022-02-03 09:51:50|1291.6|1291.4|1291.6|1291.2|1291.8|1291.4|1291.6|1291.2|1950
1643881920000|2022-02-03 09:52:00|1291.4|1291|1291.2|1290.8|1291.4|1291.2|1291|1290.4|4817
1643881930000|2022-02-03 09:52:10|1291|1290.6|1290.8|1290.4|1291.2|1290.6|1290.8|1290.2|2071
1643881940000|2022-02-03 09:52:20|1290.6|1290.6|1290.4|1290|1290.6|1290.6|1290.4|1290|3908
1643881950000|2022-02-03 09:52:30|1290.2||1290.4||1290.4||1290.2||0
1643881960000|2022-02-03 09:52:40|1290.2|1289.8|1289.4|1289|1290.2|1289.8|1289.4|1289|8847
1643881970000|2022-02-03 09:52:50|1289.6|1289.2|1289.4|1289|1289.6|1289.2|1289.2|1289|480
1643881980000|2022-02-03 09:53:00|1289.2|1288.8|1289.2|1288.8|1289.4|1288.8|1288.8|1288.6|9158
1643881990000|2022-02-03 09:53:10|1289.4|1289|1289.4|1289|1289.4|1289.2|1289|1288.8|3142
1643882000000|2022-02-03 09:53:20|1289.2|1288.8|1289.2|1288.8|1289.4|1289|1289|1288.8|0
1643882010000|2022-02-03 09:53:30|1289|1289|1289.2|1289|1289.2|1289|1289|1288.8|2135
1643882020000|2022-02-03 09:53:40|1289|1288.8|1289.2|1289|1289.2|1289|1289|1288.8|0
1643882030000|2022-02-03 09:53:50|1289|1288.8|1289.2|1289|1289.2|1289|1289|1288.8|7032
1643882040000|2022-02-03 09:54:00|1289.4|1289.2|1289.6|1289.2|1289.6|1289.2|1289.4|1289.2|242
1643882050000|2022-02-03 09:54:10|1289.8|1289.4|1289.8|1289.6|1289.8|1289.6|1289.6|1289.2|0
1643882060000|2022-02-03 09:54:20|1290|1289.8|1290|1289.6|1290.2|1289.8|1289.8|1289.6|1384
1643882070000|2022-02-03 09:54:30|1289.8|1289.4|1289.6|1289.4|1289.8|1289.4|1289.6|1289|3285
1643882080000|2022-02-03 09:54:40|1289.8|1289.2|1289.4|1289.2|1289.8|1289.2|1289.4|1289.2|1168
1643882090000|2022-02-03 09:54:50|1289.2|1289|1289.2|1288.8|1289.4|1289.2|1289|1288.6|2886
1643882100000|2022-02-03 09:55:00|1289|1288.6|1289.2|1288.8|1289.4|1289|1288.8|1288.6|6154
1643882110000|2022-02-03 09:55:10|1289.4|1289|1290|1289.6|1290|1289.6|1289.4|1288.8|2012
1643882120000|2022-02-03 09:55:20|1289.8|1289.4|1289.2|1288.8|1289.8|1289.4|1289.2|1288.8|0
1643882130000|2022-02-03 09:55:30|1289||1289.2||1289.2||1289||0
1643882140000|2022-02-03 09:55:40|1289|1288.6|1289|1288.6|1289.2|1288.8|1289|1288.6|183
1643882150000|2022-02-03 09:55:50|1289.2|1288.8|1289.2|1288.6|1289.2|1288.8|1289|1288.6|62
1643882160000|2022-02-03 09:56:00|1289|1288.8|1289.4|1289|1289.6|1289.2|1289|1288.8|2734
1643882170000|2022-02-03 09:56:10|1289.6|1289.2|1289.6|1289.2|1289.6|1289.2|1289.6|1289.2|0
1643882180000|2022-02-03 09:56:20|1289.4|1289|1289|1288.6|1289.6|1289|1289|1288.4|4506
1643882190000|2022-02-03 09:56:30|1288.8|1288.4|1288.8|1288.4|1288.8|1288.6|1288.6|1288.2|1791
1643882200000|2022-02-03 09:56:40|1288.6|1288.6|1288.8|1288.4|1288.8|1288.6|1288.6|1288.4|1100
1643882210000|2022-02-03 09:56:50|1288.6||1288.8||1288.8||1288.6||0
1643882220000|2022-02-03 09:57:00|1288.6|1288.2|1288|1287.6|1288.8|1288.2|1288|1287.6|3753
1643882230000|2022-02-03 09:57:10|1288.2|1287.8|1288.2|1287.8|1288.2|1287.8|1288|1287.8|423
1643882240000|2022-02-03 09:57:20|1288|1287.6|1288|1287.6|1288.2|1287.6|1288|1287.6|1932
1643882250000|2022-02-03 09:57:30|1288.2|1287.4|1286.8|1286.4|1288.2|1287.4|1286.6|1286.2|6335
1643882260000|2022-02-03 09:57:40|1286.6|1286.2|1287.4|1287|1287.4|1287|1286.6|1286.2|3740
1643882270000|2022-02-03 09:57:50|1287.2|1286.8|1287|1286.4|1287.2|1286.8|1286.8|1286.4|658
1643882280000|2022-02-03 09:58:00|1286.8|1286.6|1287.2|1286.8|1287.4|1287|1286.8|1286.6|4729
1643882290000|2022-02-03 09:58:10|1287|1286.6|1287|1286.6|1287|1286.6|1287|1286.6|1327
1643882300000|2022-02-03 09:58:20|1286.8|1286.4|1287|1286.6|1287|1286.6|1286.8|1286.4|1614
1643882310000|2022-02-03 09:58:30|1287.2|1286.8|1287.2|1286.8|1287.2|1287|1286.8|1286.6|3529
1643882320000|2022-02-03 09:58:40|1287|1286.4|1286.6|1286.2|1287.2|1286.6|1286.6|1286.2|12938
1643882340000|2022-02-03 09:59:00|1286.8|1286.4|1286.4|1285.8|1286.8|1286.4|1286.2|1285.8|8935
1643882350000|2022-02-03 09:59:10|1286.6|1286|1286.8|1286.6|1287|1286.6|1286.6|1286|992
1643882360000|2022-02-03 09:59:20|1287|1286.4|1287|1286.4|1287|1286.6|1287|1286.4|0
1643882370000|2022-02-03 09:59:30|1286.8|1286.2|1287|1286.6|1287|1286.6|1286.6|1286.2|2006
1643882380000|2022-02-03 09:59:40|1287.2|1286.8|1287.2|1286.8|1287.2|1286.8|1287|1286.6|1483
1643882390000|2022-02-03 09:59:50|1287.4|1287|1287.4|1287|1287.8|1287|1287.2|1287|399
1643882400000|2022-02-03 10:00:00|1287.2|1286.8|1287|1286.6|1287.2|1286.8|1286.8|1286.4|1366
1643882410000|2022-02-03 10:00:10|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|0
1643882420000|2022-02-03 10:00:20|1287|1286.6|1287.2|1286.6|1287.2|1286.6|1287|1286.4|552
1643882450000|2022-02-03 10:00:50|1287|1286.4|1286.4|1285.8|1287|1286.6|1286.4|1285.8|2924
1643882460000|2022-02-03 10:01:00|1286.2|1285.6|1286|1285.6|1286.4|1285.6|1286|1285.4|1314
1643882470000|2022-02-03 10:01:10|1286.2|1285.4|1286|1285.4|1286.2|1285.6|1286|1285.4|0
1643882480000|2022-02-03 10:01:20|1285.8|1285.6|1286|1285.6|1286|1285.6|1285.8|1285.4|499
1643882490000|2022-02-03 10:01:30|1286.2|1285.8|1286.6|1286.2|1286.8|1286.2|1286.2|1285.8|3027
1643882500000|2022-02-03 10:01:40||1286.4||1286.2||1286.4||1286.2|350
1643882510000|2022-02-03 10:01:50|1286.8|1286|1286.4|1286|1286.8|1286|1286.4|1286|1443
1643882520000|2022-02-03 10:02:00|1286.6|1286.2|1286.4|1286|1286.6|1286.2|1286.2|1286|1470
1643882530000|2022-02-03 10:02:10|1286.6|1286.2|1286.6|1286|1286.6|1286.2|1286.2|1286|20125
1643882540000|2022-02-03 10:02:20|1286.4||1286.4||1286.4||1286.4||0
1643882550000|2022-02-03 10:02:30|1286.6|1286.2|1286.6|1286.2|1286.6|1286.2|1286.4|1286|1726
1643882560000|2022-02-03 10:02:40|1286.4|1286|1286.4|1286|1286.6|1286.2|1286.4|1286|0
1643882570000|2022-02-03 10:02:50|1286.2|1286.2|1286.2|1285.8|1286.2|1286.2|1286.2|1285.8|3636
1643882580000|2022-02-03 10:03:00|1286.4|1285.6|1286.4|1286|1286.4|1286|1286|1285.6|100
1643882600000|2022-02-03 10:03:20|1286.2|1286.2|1286.4|1285.8|1286.4|1286.2|1286.2|1285.8|1991
1643882610000|2022-02-03 10:03:30|1286.2|1285.6|1286|1285.6|1286.2|1285.6|1286|1285.6|0
1643882620000|2022-02-03 10:03:40|1286.2|1285.8|1286.2|1285.6|1286.2|1285.8|1286|1285.6|1739
1643882630000|2022-02-03 10:03:50|1286||1285.8||1286||1285.8||0
1643882640000|2022-02-03 10:04:00|1285.6|1285.4|1285.8|1285.4|1285.8|1285.4|1285.6|1285.4|1055
1643882650000|2022-02-03 10:04:10|1285.6|1285.2|1285.6|1285.2|1285.8|1285.4|1285.6|1285.2|0
1643882660000|2022-02-03 10:04:20|1285.8|1285.4|1285.8|1285.4|1286|1285.6|1285.8|1285.4|2341
1643882670000|2022-02-03 10:04:30|1286|1285.6|1286|1285.6|1286|1285.6|1286|1285.6|15
1643882680000|2022-02-03 10:04:40|1285.8|1285.4|1285.6|1285.2|1285.8|1285.4|1285.4|1285.2|2995
1643882690000|2022-02-03 10:04:50|1285.8|1285.4|1285.8|1285.2|1285.8|1285.4|1285.4|1285.2|100
1643882700000|2022-02-03 10:05:00|1285.6|1285.4|1285.6|1285.2|1285.8|1285.4|1285.6|1285.2|1433
1643882710000|2022-02-03 10:05:10|1285.8|1285.4|1285.6|1285.2|1285.8|1285.4|1285.6|1285.2|0
1643882720000|2022-02-03 10:05:20|1285.4|1285|1285.6|1285|1285.6|1285.2|1285.4|1285|6882
1643882730000|2022-02-03 10:05:30|1285.4||1285.4||1285.6||1285.4||0
1643882740000|2022-02-03 10:05:40|1285.6|1285.2|1285.4|1285|1285.6|1285.2|1285.4|1285|500
1643882750000|2022-02-03 10:05:50|1285.2|1284.8|1285|1284.4|1285.4|1284.8|1285|1284.4|3604
1643882760000|2022-02-03 10:06:00|1284.8|1284.6|1285.4|1285|1285.4|1285|1284.8|1284.6|10230
1643882770000|2022-02-03 10:06:10|1285.2|1284.8|1285.4|1284.8|1285.4|1285|1285.2|1284.8|0
1643882780000|2022-02-03 10:06:20|1285.2|1285|1285.2|1285|1285.2|1285|1285.2|1284.8|0
1643882790000|2022-02-03 10:06:30|1285.4|1285.2|1285.8|1285.6|1285.8|1285.6|1285.4|1285.2|800
1643882800000|2022-02-03 10:06:40|1286|1285.8|1285.8|1285.2|1286|1285.8|1285.6|1285.2|8253
1643882810000|2022-02-03 10:06:50|1286|1285.4|1286|1285.6|1286|1285.6|1286|1285.4|763
1643882820000|2022-02-03 10:07:00|1285.8||1286||1286||1285.8||0
1643882830000|2022-02-03 10:07:10|1285.8||1286||1286||1285.8||10
1643882840000|2022-02-03 10:07:20|1285.8|1285.8|1285.2|1284.8|1285.8|1285.8|1285|1284.8|6794
1643882850000|2022-02-03 10:07:30|1285||1285||1285||1285||0
1643882860000|2022-02-03 10:07:40|1285.2|1285|1285.8|1285.2|1285.8|1285.4|1285.2|1285|7130
1643882880000|2022-02-03 10:08:00|1285.6|1285|1285.2|1284.8|1285.8|1285|1285|1284.8|2664
1643882890000|2022-02-03 10:08:10|1285.4|1285|1285.2|1284.8|1285.4|1285|1285.2|1284.8|0
1643882900000|2022-02-03 10:08:20|1285.4|1285|1285.2|1284.8|1285.4|1285|1285.2|1284.8|1374
1643882910000|2022-02-03 10:08:30||1285||1285||1285||1285|0
1643882920000|2022-02-03 10:08:40|1285|1284.8|1285|1284.6|1285.6|1285.2|1284.8|1284.4|21005
1643882930000|2022-02-03 10:08:50|1285.2|1284.8|1284.6|1284.2|1285.2|1284.8|1284.6|1284.2|657
1643882940000|2022-02-03 10:09:00|1284.8|1284.4|1284.6|1284|1284.8|1284.4|1284.4|1284|1326
1643882950000|2022-02-03 10:09:10|1284.4|1283.8|1284.4|1283.8|1284.6|1284.2|1284.2|1283.6|398
1643882960000|2022-02-03 10:09:20|1284.2|1284|1284.4|1284|1284.6|1284.2|1284.2|1284|1607
1643882970000|2022-02-03 10:09:30|1284.2|1283.8|1284.6|1284|1284.6|1284.2|1284.2|1283.8|0
1643882980000|2022-02-03 10:09:40|1284.4|1284.2|1284.6|1284.2|1284.6|1284.2|1284.4|1284.2|0
1643882990000|2022-02-03 10:09:50|1284.4|1284|1284.6|1284|1284.6|1284.2|1284.2|1283.8|834
1643883010000|2022-02-03 10:10:10|1284.4|1283.8|1284|1283.4|1284.4|1283.8|1283.8|1283.4|2107
1643883020000|2022-02-03 10:10:20|1283.8|1283.2|1283.8|1283.4|1283.8|1283.4|1283.6|1283.2|776
1643883030000|2022-02-03 10:10:30|1283.6|1283.6|1283.6|1283|1283.8|1283.6|1283.4|1283|1648
1643883040000|2022-02-03 10:10:40|1283.4|1283.2|1283.6|1283.2|1283.6|1283.2|1283.4|1283.2|0
1643883050000|2022-02-03 10:10:50|1283.4|1283|1283.4|1283|1283.4|1283|1283.2|1282.8|1798
1643883060000|2022-02-03 10:11:00|1283.2|1282.8|1283.4|1283|1283.4|1283|1283|1282.6|1386
1643883070000|2022-02-03 10:11:10|1283.6|1283.2|1283.8|1283.4|1283.8|1283.4|1283.6|1283|7831
1643883080000|2022-02-03 10:11:20|1283.6|1283.2|1283.4|1282.8|1283.8|1283.4|1283.2|1282.8|3059
1643883090000|2022-02-03 10:11:30|1283.2|1282.6|1283.6|1283|1283.6|1283|1283|1282.4|2101
1643883100000|2022-02-03 10:11:40|1283.8|1283.2|1283.6|1283.4|1283.8|1283.4|1283.6|1283|0
1643883110000|2022-02-03 10:11:50|1283.8|1283.6|1284.2|1283.6|1284.4|1284|1283.8|1283.6|16010
1643883120000|2022-02-03 10:12:00|1284|1283.8|1284.2|1283.8|1284.2|1283.8|1284|1283.8|0
1643883130000|2022-02-03 10:12:10|1284|1283.6|1284|1283.6|1284|1283.6|1283.8|1283.4|3579
1643883150000|2022-02-03 10:12:30|1284.2|1283.8|1284.4|1284.2|1284.4|1284.2|1284.2|1283.8|403
1643883160000|2022-02-03 10:12:40|1284.6|1284|1284.2|1283.6|1284.8|1284|1284|1283.6|3477
1643883170000|2022-02-03 10:12:50|1284|1283.8|1284.2|1283.8|1284.2|1283.8|1284|1283.8|0
1643883180000|2022-02-03 10:13:00|1284.4|1284|1284|1283.8|1284.4|1284|1284|1283.6|2240
1643883190000|2022-02-03 10:13:10|1284.2|1283.6|1284.2|1283.8|1284.2|1283.8|1283.8|1283.6|2559
1643883200000|2022-02-03 10:13:20|1284|1284|1284|1283.8|1284|1284|1284|1283.8|3139
1643883210000|2022-02-03 10:13:30|1284.2||1284.2||1284.2||1284||100
1643883220000|2022-02-03 10:13:40||1284||1283.8||1284||1283.8|0
1643883230000|2022-02-03 10:13:50|1284|1284|1284.2|1283.8|1284.2|1284|1284|1283.8|2400
1643883240000|2022-02-03 10:14:00|1284.4|1284|1284.6|1284.2|1284.6|1284.2|1284.4|1284|6321
1643883260000|2022-02-03 10:14:20|1284.4|1284|1284.6|1284|1284.6|1284.2|1284.2|1283.8|4041
1643883270000|2022-02-03 10:14:30|1284.4|1284.2|1284.2|1283.8|1284.6|1284.2|1284|1283.6|3614
1643883300000|2022-02-03 10:15:00|1284|1283.6|1284.2|1283.8|1284.2|1283.8|1283.8|1283.6|3514
1643883310000|2022-02-03 10:15:10|1284.4|1284|1284.4|1284|1284.6|1284.2|1284.2|1284|2834
1643883320000|2022-02-03 10:15:20|1284.2|1283.8|1284.4|1284|1284.4|1284|1284.2|1283.8|195
1643883330000|2022-02-03 10:15:30||1284.2||1284||1284.2||1284|10
1643883340000|2022-02-03 10:15:40|1284.6|1284.2|1284.6|1284.2|1284.6|1284.4|1284.6|1284.2|1519
1643883350000|2022-02-03 10:15:50|1284.4|1284|1284.4|1284|1284.4|1284|1284.4|1284|0
1643883370000|2022-02-03 10:16:10|1284.2||1284.2||1284.2||1284.2||0
1643883380000|2022-02-03 10:16:20|1284|1283.8|1284.2|1283.8|1284.2|1284|1284|1283.6|2305
1643883390000|2022-02-03 10:16:30|1284|1283.6|1284|1283.6|1284.2|1283.8|1284|1283.6|0
1643883400000|2022-02-03 10:16:40||1283.4||1283.6||1283.6||1283.4|0
1643883410000|2022-02-03 10:16:50|1284.2|1283.8|1284.2|1284|1284.2|1284|1284.2|1283.8|2061
1643883420000|2022-02-03 10:17:00|1284|1283.8|1283.8|1283.4|1284.2|1283.8|1283.8|1283.4|1531
1643883430000|2022-02-03 10:17:10|1284|1283.6|1283.8|1283.4|1284|1283.6|1283.8|1283.4|0
1643883440000|2022-02-03 10:17:20|1284|1283.6|1284|1283.6|1284|1283.6|1284|1283.4|0
1643883450000|2022-02-03 10:17:30|1283.8|1283.4|1283.8|1283.4|1283.8|1283.4|1283.8|1283.4|1093
1643883460000|2022-02-03 10:17:40|1283.6|1283.2|1283.4|1282.8|1283.6|1283.4|1283.4|1282.8|664
1643883470000|2022-02-03 10:17:50|1283.2|1282.6|1283.2|1282.8|1283.2|1282.8|1283|1282.6|0
1643883480000|2022-02-03 10:18:00|1283|1282.6|1283.4|1283|1283.4|1283|1283|1282.6|1891
1643883490000|2022-02-03 10:18:10|1283.6|1283.2|1283.8|1283.2|1283.8|1283.4|1283.6|1283.2|16
1643883500000|2022-02-03 10:18:20|1283.6|1283.4|1283.8|1283.4|1283.8|1283.4|1283.6|1283.2|0
1643883510000|2022-02-03 10:18:30||1283.6||1283.4||1283.6||1283.4|0
1643883520000|2022-02-03 10:18:40|1283.6||1283.6||1283.6||1283.6||0
1643883530000|2022-02-03 10:18:50|1283.8|1283.6|1283.8|1283.6|1283.8|1283.6|1283.8|1283.6|398
1643883540000|2022-02-03 10:19:00|1284|1283.8|1283.8|1283.2|1284.2|1283.8|1283.6|1283.2|3983
1643883550000|2022-02-03 10:19:10|1284|1283.4|1284|1283.6|1284|1283.6|1283.6|1283.4|0
1643883560000|2022-02-03 10:19:20|1283.8|1283.4|1283.8|1283.2|1284|1283.4|1283.8|1283.2|0
1643883570000|2022-02-03 10:19:30|1283.6|1283|1283.2|1282.8|1283.6|1283|1283|1282.8|3394
1643883580000|2022-02-03 10:19:40|1283||1283||1283||1283||0
1643883590000|2022-02-03 10:19:50|1283.2||1283.2||1283.2||1283.2||407
1643883610000|2022-02-03 10:20:10|1283|1282.6|1282.8|1282.4|1283.2|1282.6|1282.8|1282.4|1859
1643883620000|2022-02-03 10:20:20|1282.6|1282.2|1282.6|1282.2|1282.6|1282.2|1282.6|1282.2|1000
1643883630000|2022-02-03 10:20:30|1282.4|1282|1282.6|1282.2|1282.6|1282.2|1282.4|1282|892
1643883640000|2022-02-03 10:20:40|1282.4|1282|1282.2|1281.8|1282.6|1282.2|1282|1281.6|4942
1643883650000|2022-02-03 10:20:50|1282.4||1282.2||1282.4||1282.2||0
1643883660000|2022-02-03 10:21:00|1282.4|1282|1281.6|1281.2|1282.4|1282.2|1281.4|1280.8|23620
1643883670000|2022-02-03 10:21:10|1281.8|1281.4|1281.8|1281.4|1281.8|1281.6|1281.6|1281.2|6358
1643883680000|2022-02-03 10:21:20|1281.4|1281.2|1281.8|1281.4|1281.8|1281.4|1281.4|1281.2|15000
1643883690000|2022-02-03 10:21:30|1281.6|1281.2|1281.8|1281.6|1281.8|1281.6|1281.4|1281.2|2572
1643883710000|2022-02-03 10:21:50|1281.6|1281.4|1281.6|1281.4|1281.8|1281.4|1281.6|1281.4|2500
1643883720000|2022-02-03 10:22:00|1281.8|1281.6|1282.4|1282|1282.4|1282|1281.8|1281.6|3725
1643883730000|2022-02-03 10:22:10|1282.6|1282.2|1282.6|1282.4|1282.8|1282.4|1282.6|1282.2|1139
1643883740000|2022-02-03 10:22:20|1282.8|1282.6|1283.6|1283.2|1283.8|1283.4|1282.4|1282|50325
1643883750000|2022-02-03 10:22:30|1283.4|1283|1283.4|1283.2|1283.6|1283.2|1283.4|1283|0
1643883760000|2022-02-03 10:22:40|1283.2|1283|1283.4|1283|1283.4|1283|1283.2|1282.8|641
1643883770000|2022-02-03 10:22:50|1283.2|1282.8|1283.2|1282.8|1283.2|1282.8|1283|1282.8|3817
1643883780000|2022-02-03 10:23:00|1283|1282.6|1282.8|1282.4|1283|1282.6|1282.8|1282.4|3283
1643883790000|2022-02-03 10:23:10|1282.6|1282.2|1282.4|1282.2|1282.6|1282.4|1282.4|1282|2128
1643883810000|2022-02-03 10:23:30|1282.6|1282.4|1282.8|1282.4|1283|1282.6|1282.6|1282.4|3090
1643883820000|2022-02-03 10:23:40|1282.6|1282.2|1282.8|1282.2|1282.8|1282.4|1282.4|1282|4965
1643883830000|2022-02-03 10:23:50||1282.4||1282.6||1282.6||1282.4|0
1643883840000|2022-02-03 10:24:00||1282.4||1282.4||1282.4||1282.2|1986
1643883860000|2022-02-03 10:24:20||1282.6||1282.6||1282.6||1282.6|0
1643883870000|2022-02-03 10:24:30|1282.6|1282.4|1282.8|1282.4|1282.8|1282.6|1282.6|1282.4|1322
1643883880000|2022-02-03 10:24:40|1283|1282.6|1283.2|1282.8|1283.2|1282.8|1283|1282.6|1610
1643883890000|2022-02-03 10:24:50|1283||1283.2||1283.2||1283||0
1643883900000|2022-02-03 10:25:00|1283|1282.6|1283.2|1282.6|1283.2|1282.6|1283|1282.6|0
1643883910000|2022-02-03 10:25:10|1283||1283||1283||1283||0
1643883920000|2022-02-03 10:25:20|1283.2|1282.8|1283.8|1283.4|1284.2|1283.6|1283.2|1282.8|7366
1643883940000|2022-02-03 10:25:40|1283.6|1283.2|1283.6|1283.4|1283.6|1283.4|1283.4|1283.2|3870
1643883960000|2022-02-03 10:26:00|1283.2|1283.2|1283.2|1282.8|1283.2|1283.2|1283|1282.6|12718
1643883970000|2022-02-03 10:26:10||1283||1283||1283||1283|0
1643883980000|2022-02-03 10:26:20|1283|1282.8|1283|1282.6|1283|1282.8|1283|1282.6|0
1643883990000|2022-02-03 10:26:30|1283.2|1282.8|1283.2|1282.8|1283.2|1282.8|1282.8|1282.6|15398
1643884000000|2022-02-03 10:26:40|1283.4|1283|1283.4|1283|1283.4|1283|1283.2|1282.8|2216
1643884010000|2022-02-03 10:26:50|1283.6|1283.2|1283.8|1283.4|1283.8|1283.4|1283.6|1283.2|398
1643884020000|2022-02-03 10:27:00|1284|1283.6|1283.8|1283.6|1284|1283.6|1283.8|1283.6|0
1643884030000|2022-02-03 10:27:10|1283.6|1283.4|1283.8|1283.4|1283.8|1283.4|1283.6|1283.4|2084
1643884040000|2022-02-03 10:27:20|1284|1283.6|1283.8|1283.4|1284|1283.6|1283.8|1283.4|0
1643884050000|2022-02-03 10:27:30|1284||1283.8||1284||1283.8||0
1643884060000|2022-02-03 10:27:40|1284||1283.8||1284||1283.8||0
1643884070000|2022-02-03 10:27:50|1283.6|1283.2|1283.4|1283|1283.6|1283.2|1283.4|1283|3480
1643884080000|2022-02-03 10:28:00|1283.2|1282.8|1283.2|1282.8|1283.4|1283|1283.2|1282.8|7956
1643884090000|2022-02-03 10:28:10|1283|1282.6|1283|1282.6|1283|1282.8|1283|1282.6|1863
1643884100000|2022-02-03 10:28:20|||||||||300
1643884120000|2022-02-03 10:28:40||1282.8||1282.8||1282.8||1282.6|0
1643884130000|2022-02-03 10:28:50|1282.8|1282.6|1283|1282.6|1283|1282.6|1282.8|1282.6|1284
1643884140000|2022-02-03 10:29:00|1282.8|1282.4|1282.4|1282|1282.8|1282.4|1282.4|1282|5290
1643884150000|2022-02-03 10:29:10||1281.8||1281.8||1281.8||1281.8|0
1643884160000|2022-02-03 10:29:20|1282.2|1282|1282.2|1281.8|1282.4|1282|1282.2|1281.8|0
1643884170000|2022-02-03 10:29:30|1282.4|1282|1282.4|1282|1282.4|1282.2|1282.2|1282|3737
1643884180000|2022-02-03 10:29:40||1281.8||1282||1282||1281.8|0
1643884190000|2022-02-03 10:29:50|1282.2|1281.8|1282.2|1281.8|1282.2|1282|1282.2|1281.6|1044
1643884200000|2022-02-03 10:30:00|1282.4|1282|1282.4|1282|1282.4|1282|1282.4|1281.8|1095
1643884210000|2022-02-03 10:30:10||1282.2||1282||1282.2||1282|0
1643884220000|2022-02-03 10:30:20|1282.6|1282.2|1283|1282.6|1283|1282.6|1282.6|1282.2|5486
1643884230000|2022-02-03 10:30:30|1283.2|1282.8|1283.6|1283|1283.6|1283.2|1283|1282.8|4604
1643884240000|2022-02-03 10:30:40|1283.4|1283.2|1283.4|1283.2|1283.6|1283.2|1283.4|1283|3956
1643884250000|2022-02-03 10:30:50|1283.2|1283|1283.4|1283.2|1283.4|1283.2|1283.2|1283|10000
1643884260000|2022-02-03 10:31:00|1283.6|1283|1283.4|1283|1283.8|1283|1283.4|1283|398
1643884270000|2022-02-03 10:31:10|1283.2|1282.8|1283|1282.6|1283.2|1282.8|1282.8|1282.6|863
1643884280000|2022-02-03 10:31:20|1282.8|1282.8|1282.6|1282.2|1283|1282.8|1282.6|1282.2|3519
1643884300000|2022-02-03 10:31:40||1282.4||1282.4||1282.4||1282.2|0
1643884310000|2022-02-03 10:31:50||1282.2||1282.4||1282.4||1282.2|0
1643884330000|2022-02-03 10:32:10|1282.4|1282.2|1282.4|1282.2|1282.4|1282.2|1282.4|1282.2|1448
1643884340000|2022-02-03 10:32:20|1282.6|1282.4|1282.4|1282|1282.6|1282.4|1282.4|1282|398
1643884350000|2022-02-03 10:32:30|1282.6|1282.2|1282.6|1282.2|1282.6|1282.2|1282.4|1282.2|0
1643884360000|2022-02-03 10:32:40|1282.4|1282.4|1282.4|1282|1282.6|1282.4|1282.4|1282|5033
1643884390000|2022-02-03 10:33:10|1282.2|1282.2|1282.4|1282|1282.4|1282.2|1282.2|1282|4962
1643884400000|2022-02-03 10:33:20|1282.6|1282.2|1282.8|1282.6|1282.8|1282.6|1282.6|1282|2340
1643884410000|2022-02-03 10:33:30|1283|1282.4|1283|1282.6|1283|1282.6|1282.8|1282.4|0
1643884420000|2022-02-03 10:33:40|1283.2|1282.8|1283.2|1282.8|1283.2|1282.8|1283.2|1282.8|63
1643884430000|2022-02-03 10:33:50|1283.4|1283|1283.4|1283|1283.6|1283.2|1283.4|1283|10014
1643884440000|2022-02-03 10:34:00|1283.2|1283.2|1283.4|1283|1283.4|1283.2|1283.2|1282.8|3082
1643884450000|2022-02-03 10:34:10|1283.2|1282.8|1283|1282.6|1283.2|1282.8|1283|1282.6|6742
1643884460000|2022-02-03 10:34:20|1283.2|1282.8|1283.4|1283|1283.4|1283|1283.2|1282.8|398
1643884470000|2022-02-03 10:34:30|1283.2|1282.8|1283.4|1282.8|1283.4|1283|1283|1282.6|1834
1643884480000|2022-02-03 10:34:40|1283.2|1283|1283.2|1282.8|1283.4|1283|1283|1282.6|863
1643884490000|2022-02-03 10:34:50|1283|1282.6|1283|1282.6|1283|1282.6|1283|1282.6|2236
1643884500000|2022-02-03 10:35:00|1282.8|1282.8|1282.4|1282|1282.8|1282.8|1282.4|1282|7346
1643884510000|2022-02-03 10:35:10|1282.2|1282.2|1282.2|1281.8|1282.2|1282.2|1282.2|1281.8|2540
1643884520000|2022-02-03 10:35:20|1282.4|1282|1282.2|1281.8|1282.4|1282|1282.2|1281.6|0
1643884530000|2022-02-03 10:35:30|1282|1281.6|1282|1281.6|1282|1281.6|1281.8|1281.6|807
1643884540000|2022-02-03 10:35:40|1282.2||1282.2||1282.2||1282.2||0
1643884550000|2022-02-03 10:35:50||1281.8||1281.8||1281.8||1281.8|0
1643884560000|2022-02-03 10:36:00|1282|1281.6|1281.8|1281.2|1282.2|1281.6|1281.6|1281|4669
1643884570000|2022-02-03 10:36:10|1281.6||1281.6||1281.8||1281.6||0
1643884580000|2022-02-03 10:36:20|1281.8|1281.4|1281.8|1281.4|1281.8|1281.6|1281.8|1281.4|425
1643884600000|2022-02-03 10:36:40||1281.6||1281.2||1281.6||1281.2|0
1643884610000|2022-02-03 10:36:50|1281.6|1281.4|1281.8|1281.2|1281.8|1281.4|1281.6|1281.2|0
1643884620000|2022-02-03 10:37:00||1281.4||1281.2||1281.6||1281.2|1000
1643884630000|2022-02-03 10:37:10|1281.6||1281.8||1281.8||1281.6||5
1643884640000|2022-02-03 10:37:20|1282|1281.4|1282.4|1282|1282.4|1282|1281.8|1281.4|2759
1643884660000|2022-02-03 10:37:40|1282.6|1282.2|1282.6|1282.2|1282.8|1282.4|1282.4|1282.2|1922
1643884670000|2022-02-03 10:37:50|1282.4|1282|1282.4|1282|1282.4|1282.2|1282.4|1281.8|1701
1643884680000|2022-02-03 10:38:00|1282.6|1282.2|1282.6|1282.2|1282.6|1282.2|1282.6|1282.2|1134
1643884690000|2022-02-03 10:38:10|1282.8|1282.4|1283.6|1283|1283.6|1283.2|1282.8|1282.4|2855
1643884700000|2022-02-03 10:38:20|1283.8|1283.2|1284.2|1283.8|1284.2|1283.8|1283.8|1283.2|2480
1643884710000|2022-02-03 10:38:30|1284.4|1284|1284.4|1284|1284.4|1284|1284.2|1284|0
1643884720000|2022-02-03 10:38:40|1284.2|1283.8|1284.2|1283.6|1284.4|1284|1284|1283.6|1142
1643884730000|2022-02-03 10:38:50|1284|1283.8|1284|1283.6|1284|1283.8|1284|1283.6|500
1643884740000|2022-02-03 10:39:00|1283.8|1283.4|1283.6|1283.2|1283.8|1283.4|1283.6|1283.2|3546
1643884750000|2022-02-03 10:39:10|1283.8|1283.4|1284|1283.6|1284|1283.6|1283.8|1283.2|500
1643884760000|2022-02-03 10:39:20|1283.8|1283.4|1284|1283.6|1284|1283.6|1283.8|1283.4|3061
1643884790000|2022-02-03 10:39:50|1283.8|1283.4|1283.8|1283.4|1283.8|1283.4|1283.8|1283.4|1734
1643884800000|2022-02-03 10:40:00|1283.6|1283.2|1283.6|1283.2|1284|1283.4|1283.4|1283.2|2995
1643884810000|2022-02-03 10:40:10|1283.4|1283|1283.4|1283|1283.4|1283|1283.2|1282.8|2984
1643884820000|2022-02-03 10:40:20|1283.2|1282.8|1283.2|1282.8|1283.2|1282.8|1283.2|1282.8|44
1643884830000|2022-02-03 10:40:30|1283|1282.6|1283.4|1283|1283.4|1283|1283|1282.6|486
1643884840000|2022-02-03 10:40:40||1282.8||1282.8||1282.8||1282.8|0
1643884860000|2022-02-03 10:41:00|1283.6|1283|1283.4|1283|1283.8|1283.4|1283.2|1282.8|3899
1643884870000|2022-02-03 10:41:10|1283.6|1283.2|1283.6|1283|1283.6|1283.2|1283.6|1283|0
1643884880000|2022-02-03 10:41:20|1283.8|1283.2|1283.8|1283.2|1283.8|1283.4|1283.6|1283.2|0
1643884890000|2022-02-03 10:41:30|1283.6||1283.6||1283.8||1283.6||0
1643884900000|2022-02-03 10:41:40|1283.8|1283.4|1284.4|1284|1284.4|1284|1283.8|1283.2|4870
1643884920000|2022-02-03 10:42:00|1284.2|1283.8|1284|1283.4|1284.4|1283.8|1284|1283.4|5853
1643884930000|2022-02-03 10:42:10|1283.8|1283.6|1283.8|1283.6|1283.8|1283.6|1283.8|1283.4|2693
1643884940000|2022-02-03 10:42:20|1284|1283.4|1284.2|1283.6|1284.2|1283.6|1284|1283.4|4192
1643884950000|2022-02-03 10:42:30|1284|1284|1284.2|1283.8|1284.2|1284|1283.8|1283.6|1457
1643884960000|2022-02-03 10:42:40|1284|1283.6|1284|1283.6|1284.2|1283.6|1284|1283.6|0
1643884970000|2022-02-03 10:42:50|1283.8|1283.4|1284.2|1283.8|1284.2|1283.8|1283.8|1283.4|629
1643884980000|2022-02-03 10:43:00|1284.4|1284|1284.6|1284.2|1284.8|1284.4|1284.4|1284|11207
1643884990000|2022-02-03 10:43:10|1284.8|1284|1284.4|1283.8|1284.8|1284.2|1284.2|1283.8|8430
1643885000000|2022-02-03 10:43:20|1284.2|1283.6|1283.8|1283.4|1284.2|1283.8|1283.8|1283.4|963
1643885020000|2022-02-03 10:43:40|1284|1283.6|1284|1283.6|1284|1283.6|1283.8|1283.4|0
1643885030000|2022-02-03 10:43:50|1283.8|1283.4|1284|1283.4|1284|1283.6|1283.6|1283|4790
1643885040000|2022-02-03 10:44:00|1284.2|1283.6|1284|1283.6|1284.4|1283.8|1283.8|1283.4|4234
1643885050000|2022-02-03 10:44:10||1283.4||1283.6||1283.6||1283.4|0
1643885060000|2022-02-03 10:44:20|1283.8|1283.4|1284|1283.6|1284.2|1283.6|1283.6|1283.2|2983
1643885070000|2022-02-03 10:44:30|1284.2|1283.8|1284.2|1283.8|1284.2|1283.8|1284.2|1283.6|0
1643885080000|2022-02-03 10:44:40|1284.4|1284|1284.6|1284|1284.6|1284|1284.2|1283.8|1675
1643885090000|2022-02-03 10:44:50|1284.4||1284.4||1284.6||1284.4||0
1643885100000|2022-02-03 10:45:00|1284.2|1284.2|1284.4|1284|1284.6|1284.2|1284.2|1284|2025
1643885120000|2022-02-03 10:45:20|1284.6|1284.2|1285|1284.6|1285.6|1285.2|1284.6|1284.2|67992
1643885130000|2022-02-03 10:45:30|1284.8|1284.4|1284.4|1284|1285|1284.4|1284.4|1284|5665
1643885140000|2022-02-03 10:45:40|1284.2|1284.2|1284.2|1283.8|1284.4|1284.2|1284.2|1283.8|1741
1643885150000|2022-02-03 10:45:50|1284.4|1284|1284.4|1284|1284.4|1284|1284.2|1284|0
1643885170000|2022-02-03 10:46:10|1284.6|1284.2|1284.6|1284.2|1284.6|1284.2|1284.6|1284.2|0
1643885180000|2022-02-03 10:46:20|1284.4|1284|1284.2|1284|1284.4|1284|1284.2|1284|1929
1643885190000|2022-02-03 10:46:30|1284|1283.8|1284|1283.6|1284|1283.8|1283.8|1283.4|4204
1643885220000|2022-02-03 10:47:00|||||||||749
1643885240000|2022-02-03 10:47:20||1283.8||1283.6||1283.8||1283.6|500
1643885250000|2022-02-03 10:47:30|1283.8|1283.4|1283.6|1283.2|1283.8|1283.4|1283.4|1283.2|3584
1643885260000|2022-02-03 10:47:40|1283.8|1283.4|1284|1283.6|1284|1283.6|1283.8|1283.4|8757
1643885270000|2022-02-03 10:47:50||1283.8||1283.6||1283.8||1283.6|2000
1643885280000|2022-02-03 10:48:00|1284.2|1283.8|1284|1283.6|1284.4|1284|1283.8|1283.4|8013
1643885290000|2022-02-03 10:48:10|1284.2||1284.2||1284.2||1284||0
1643885300000|2022-02-03 10:48:20|1284.4|1283.8|1284.6|1284.2|1284.6|1284.2|1284.2|1283.8|0
1643885310000|2022-02-03 10:48:30|1284.4||1284.6||1284.6||1284.4||0
1643885320000|2022-02-03 10:48:40|1284.4|1284.4|1284.6|1284.4|1284.6|1284.4|1284.4|1284.2|0
1643885330000|2022-02-03 10:48:50|1284.4|1284.2|1284.4|1284.2|1284.6|1284.2|1284.4|1284.2|1938
1643885340000|2022-02-03 10:49:00|1284.6||1284.6||1284.6||1284.6||1200
1643885350000|2022-02-03 10:49:10|1284.4|1284|1284.2|1283.8|1284.4|1284|1284.2|1283.6|6826
1643885360000|2022-02-03 10:49:20|1284.4|1283.6|1284|1283.6|1284.4|1283.6|1284|1283.6|1325
1643885370000|2022-02-03 10:49:30|1283.8|1283.4|1284|1283.4|1284|1283.6|1283.6|1283.2|3289
1643885380000|2022-02-03 10:49:40|1283.8|1283.6|1283.6|1283.4|1283.8|1283.6|1283.6|1283.2|1245
1643885390000|2022-02-03 10:49:50|1283.8|1283.6|1283.6|1283.2|1283.8|1283.6|1283.6|1283.2|398
1643885400000|2022-02-03 10:50:00|1283.8|1283.4|1283.8|1283.4|1283.8|1283.4|1283.6|1283.4|0
1643885410000|2022-02-03 10:50:10|1284|1283.6|1284|1283.6|1284.2|1283.8|1284|1283.6|4969
1643885420000|2022-02-03 10:50:20|1283.8|1283.4|1284.2|1283.8|1284.2|1283.8|1283.6|1283.2|2818
1643885430000|2022-02-03 10:50:30|1284.4|1284|1284.8|1284.2|1284.8|1284.2|1284.4|1284|871
1643885440000|2022-02-03 10:50:40||1284.4||1284.2||1284.4||1284.2|0
1643885450000|2022-02-03 10:50:50|1284.6|1284.4|1284.8|1284.2|1285|1284.6|1284.6|1284.2|12606
1643885460000|2022-02-03 10:51:00||1284.4||1284.6||1284.6||1284.4|0
1643885480000|2022-02-03 10:51:20|1285|1284.8|1284.8|1284.4|1285|1284.8|1284.6|1284.2|6143
1643885500000|2022-02-03 10:51:40||1284.6||1284.4||1284.6||1284.4|0
1643885510000|2022-02-03 10:51:50|1284.6|1284.2|1284.6|1284.2|1284.6|1284.2|1284.6|1284.2|4670
1643885520000|2022-02-03 10:52:00|1284.4|1284.4|1284.6|1284.2|1284.6|1284.4|1284.4|1284|946
1643885530000|2022-02-03 10:52:10|1284.4|1284|1284.4|1284|1284.6|1284.2|1284.2|1284|1262
1643885540000|2022-02-03 10:52:20|1284.6|1284.2|1284.8|1284.4|1284.8|1284.4|1284.6|1284.2|0
1643885560000|2022-02-03 10:52:40||1284.6||1284.6||1284.6||1284.6|0
1643885580000|2022-02-03 10:53:00|1284.6|1284.4|1284.6|1284.2|1284.8|1284.6|1284.4|1284|2319
1643885590000|2022-02-03 10:53:10|||||||||100
1643885600000|2022-02-03 10:53:20|1284.4|1284|1284.2|1283.6|1284.4|1284.2|1284|1283.6|7206
1643885610000|2022-02-03 10:53:30|1284|1283.4|1284.2|1283.6|1284.2|1283.8|1283.8|1283.4|8748
1643885620000|2022-02-03 10:53:40|1284||1284||1284||1284||0
1643885630000|2022-02-03 10:53:50|1284.2|1283.8|1284.6|1284.4|1284.6|1284.4|1284.2|1283.8|4641
1643885640000|2022-02-03 10:54:00|1284.8|1284.6|1285|1284.6|1285.2|1284.8|1284.8|1284.6|10561
1643885650000|2022-02-03 10:54:10|1285.2|1284.8|1285|1284.6|1285.2|1284.8|1285|1284.6|376
1643885660000|2022-02-03 10:54:20|1285.2|1284.8|1285.2|1284.8|1285.2|1284.8|1285.2|1284.8|399
1643885680000|2022-02-03 10:54:40|1285.4|1285|1285.6|1285.2|1285.6|1285.2|1285.2|1284.8|2672
1643885690000|2022-02-03 10:54:50|1285.8|1285.4|1285.8|1285.4|1285.8|1285.4|1285.8|1285.4|0
1643885700000|2022-02-03 10:55:00|1286|1285.6|1286|1285.6|1286|1285.6|1286|1285.6|0
1643885710000|2022-02-03 10:55:10|1285.8|1285.8|1286.2|1285.8|1286.4|1285.8|1285.8|1285.8|4748
1643885720000|2022-02-03 10:55:20|1286||1286.2||1286.4||1286||1514
1643885730000|2022-02-03 10:55:30|1286.4|1286|1286|1285.6|1286.4|1286|1285.6|1285.4|5683
1643885750000|2022-02-03 10:55:50|1286.2|1285.8|1286.2|1285.8|1286.2|1285.8|1286.2|1285.8|0
1643885760000|2022-02-03 10:56:00|1286|1285.6|1286|1285.6|1286|1285.6|1285.8|1285.4|2363
1643885770000|2022-02-03 10:56:10|1286.2|1285.4|1285.8|1285.4|1286.2|1285.4|1285.6|1285.2|2084
1643885780000|2022-02-03 10:56:20|1286|1285.2|1285.6|1285.2|1286|1285.2|1285.6|1285|3330
1643885790000|2022-02-03 10:56:30|1285.8|1285.4|1285.2|1284.8|1285.8|1285.4|1285|1284.6|1700
1643885800000|2022-02-03 10:56:40|1285|1284.6|1285.2|1284.6|1285.2|1284.6|1285|1284.6|3643
1643885810000|2022-02-03 10:56:50|1285|1284.8|1285|1284.8|1285|1284.8|1285|1284.8|0
1643885820000|2022-02-03 10:57:00|1285.2|1285|1285.2|1284.8|1285.4|1285|1285.2|1284.8|2300
1643885860000|2022-02-03 10:57:40|1285.4|1285|1285.2|1285|1285.4|1285|1285.2|1284.8|2406
1643885870000|2022-02-03 10:57:50|1285.4|1285.2|1285.4|1285|1285.4|1285.2|1285.2|1285|1560
1643885880000|2022-02-03 10:58:00|1285.2|1284.8|1285.2|1284.8|1285.2|1285|1285|1284.8|2164
1643885890000|2022-02-03 10:58:10||1285||1285||1285||1285|0
1643885900000|2022-02-03 10:58:20|1285.4|1285.2|1285.6|1285.2|1285.6|1285.2|1285.4|1285|3110
1643885920000|2022-02-03 10:58:40|1285.8|1285.4|1285.8|1285.4|1285.8|1285.4|1285.8|1285.4|0
1643885950000|2022-02-03 10:59:10||1285.6||1285.4||1285.6||1285.4|0
1643885970000|2022-02-03 10:59:30||1285.6||1285.6||1285.6||1285.6|0
1643885980000|2022-02-03 10:59:40|1286|1285.8|1286.6|1286.2|1286.6|1286.2|1286|1285.8|2444
1643885990000|2022-02-03 10:59:50|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|1286.6|1286.2|1438
1643886000000|2022-02-03 11:00:00|1286.6|1286.2|1286.2|1285.8|1286.6|1286.2|1286.2|1285.8|9985
1643886010000|2022-02-03 11:00:10||1286||1285.8||1286||1285.8|0
1643886020000|2022-02-03 11:00:20|1286.4|1286|1286.4|1286|1286.4|1286|1286.4|1286|2177
1643886030000|2022-02-03 11:00:30|1286.6|1286.2|1286.6|1286.2|1286.6|1286.2|1286.6|1286|2853
1643886040000|2022-02-03 11:00:40|1286.8|1286.4|1286.6|1286.2|1286.8|1286.4|1286.6|1286.2|1017
1643886050000|2022-02-03 11:00:50|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|0
1643886090000|2022-02-03 11:01:30|1286.6||1286.6||1286.6||1286.6||0
1643886100000|2022-02-03 11:01:40|1286.4|1286.2|1286.8|1286.4|1286.8|1286.4|1286.4|1286.2|3232
1643886110000|2022-02-03 11:01:50|1287|1286.6|1287.2|1287|1287.2|1287|1287|1286.6|5367
1643886120000|2022-02-03 11:02:00|1287.4|1286.8|1286.8|1286.4|1287.4|1286.8|1286.6|1286.2|11069
1643886130000|2022-02-03 11:02:10|1287|1286.2|1286.8|1286.2|1287|1286.2|1286.6|1286.2|1603
1643886140000|2022-02-03 11:02:20|1286.6|1286|1286.6|1286|1286.8|1286|1286.4|1286|0
1643886150000|2022-02-03 11:02:30|1286.4|1285.8|1286|1285.6|1286.4|1286|1286|1285.4|1000
1643886160000|2022-02-03 11:02:40|1285.8|1285.4|1285.8|1285.4|1286|1285.4|1285.8|1285.4|0
1643886170000|2022-02-03 11:02:50|1286|1285.6|1286|1285.4|1286|1285.6|1285.8|1285.4|398
1643886180000|2022-02-03 11:03:00|1286.2|1285.6|1286.4|1286|1286.4|1286|1286.2|1285.6|1791
1643886210000|2022-02-03 11:03:30|1286.6|1286.2|1286.4|1286|1286.6|1286.2|1286.4|1286|0
1643886220000|2022-02-03 11:03:40|1286.2|1286.2|1286.4|1286.2|1286.4|1286.2|1286.2|1286.2|0
1643886230000|2022-02-03 11:03:50|1286.6||1286.6||1286.6||1286.6||0
1643886240000|2022-02-03 11:04:00|1286.8|1286.4|1286.8|1286.4|1287|1286.4|1286.6|1286.4|0
1643886260000|2022-02-03 11:04:20|1286.6|1286.2|1286.4|1286|1286.6|1286.4|1286.2|1286|7553
1643886280000|2022-02-03 11:04:40|1286.6|1286.2|1286.4|1286|1286.6|1286.2|1286.4|1286|0
1643886290000|2022-02-03 11:04:50|1286.2|1285.8|1286|1285.8|1286.2|1285.8|1285.8|1285.4|6237
1643886310000|2022-02-03 11:05:10|1286.2|1286|1286.2|1286|1286.2|1286|1286.2|1286|2135
1643886330000|2022-02-03 11:05:30|1286.4|1286.2|1286.4|1286|1286.8|1286.4|1286.4|1286|1921
1643886340000|2022-02-03 11:05:40|1286.6|1286.2|1286.6|1286.2|1286.6|1286.2|1286.4|1286|1563
1643886350000|2022-02-03 11:05:50|1286.4|1286|1286.2|1285.8|1286.6|1286.2|1286.2|1285.8|1460
1643886360000|2022-02-03 11:06:00|1286.4|1286|1286.6|1286.2|1286.6|1286.2|1286|1285.6|1678
1643886370000|2022-02-03 11:06:10|1286.8|1286.4|1286.6|1286.2|1286.8|1286.4|1286.6|1286.2|1681
1643886380000|2022-02-03 11:06:20|1286.8|1286.4|1287|1286.6|1287|1286.6|1286.6|1286.2|0
1643886390000|2022-02-03 11:06:30|1286.8|1286.8|1287.4|1287|1287.4|1287|1286.8|1286.8|7692
1643886400000|2022-02-03 11:06:40|1287.2|1286.8|1287.4|1287|1287.4|1287|1287.2|1286.8|2876
1643886410000|2022-02-03 11:06:50||1287.2||1287.2||1287.2||1287.2|0
1643886420000|2022-02-03 11:07:00|1287.6|1287.4|1288.6|1288|1288.6|1288.4|1287.6|1287.4|16705
1643886430000|2022-02-03 11:07:10|1288.4|1288.2|1288|1287.8|1289|1288.6|1288|1287.8|5545
1643886440000|2022-02-03 11:07:20|1288.2|1287.6|1288.2|1287.8|1288.2|1287.8|1288|1287.4|573
1643886450000|2022-02-03 11:07:30|1288|1288|1287.8|1287.4|1288|1288|1287.8|1287.4|4034
1643886460000|2022-02-03 11:07:40|1288|1287.6|1288|1287.6|1288|1287.6|1288|1287.4|0
1643886480000|2022-02-03 11:08:00|1288.2|1287.8|1288.4|1288|1288.4|1288|1288.2|1287.8|396
1643886490000|2022-02-03 11:08:10|1288.2|1287.8|1288.2|1287.6|1288.2|1287.8|1288|1287.6|1667
1643886500000|2022-02-03 11:08:20|1288|1287.8|1288|1287.6|1288|1287.8|1288|1287.6|0
1643886510000|2022-02-03 11:08:30|1287.8|1287.4|1287.6|1287.2|1287.8|1287.4|1287.4|1287|7324
1643886520000|2022-02-03 11:08:40||1287.4||1287.4||1287.4||1287.2|0
1643886530000|2022-02-03 11:08:50||1287.2||1287.2||1287.2||1287.2|0
1643886540000|2022-02-03 11:09:00|1287.8|1287.4|1287.8|1287.4|1287.8|1287.6|1287.6|1287.2|3528
1643886560000|2022-02-03 11:09:20||1287.2||1287.2||1287.2||1287.2|0
1643886570000|2022-02-03 11:09:30|1287.6||1287.6||1287.6||1287.6||650
1643886580000|2022-02-03 11:09:40||1287.4||1287.2||1287.4||1287.2|0
1643886590000|2022-02-03 11:09:50|1287.4|1287|1287.4|1287|1287.4|1287|1287.2|1286.8|1773
1643886620000|2022-02-03 11:10:20|1287.2|1286.8|1287.2|1286.8|1287.4|1287|1287|1286.6|5024
1643886630000|2022-02-03 11:10:30|1287|1286.6|1287|1286.8|1287|1286.8|1287|1286.6|2379
1643886640000|2022-02-03 11:10:40|1287.2|1287|1287.4|1287|1287.4|1287|1287.2|1287|397
1643886650000|2022-02-03 11:10:50|1287.2|1286.8|1287.2|1286.8|1287.4|1286.8|1287.2|1286.8|0
1643886660000|2022-02-03 11:11:00|1287|1286.6|1287|1286.6|1287.2|1287|1286.8|1286.4|9723
1643886670000|2022-02-03 11:11:10|1286.8|1286.4|1286.6|1286|1286.8|1286.6|1286.6|1286|0
1643886680000|2022-02-03 11:11:20|1286.4|1286.2|1286.8|1286.2|1286.8|1286.2|1286.4|1286|1009
1643886700000|2022-02-03 11:11:40|1286.6|1286|1286|1285.8|1286.6|1286|1286|1285.8|1371
1643886710000|2022-02-03 11:11:50|1286.2|1286|1286.2|1285.8|1286.4|1286|1286.2|1285.8|10627
1643886720000|2022-02-03 11:12:00|1286|1285.6|1286.2|1286|1286.4|1286|1286|1285.6|397
1643886730000|2022-02-03 11:12:10|1286.4||1286.4||1286.4||1286.4||3
1643886740000|2022-02-03 11:12:20|1286.6|1286.2|1286.6|1286.2|1286.6|1286.2|1286.6|1286.2|1659
1643886750000|2022-02-03 11:12:30|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|0
1643886760000|2022-02-03 11:12:40|1286.6||1286.8||1286.8||1286.6||0
1643886770000|2022-02-03 11:12:50|1287|1286.6|1287.2|1286.8|1287.2|1286.8|1287|1286.6|1750
1643886780000|2022-02-03 11:13:00|1287|1286.6|1287|1286.6|1287.2|1286.6|1286.8|1286.6|1828
1643886790000|2022-02-03 11:13:10|1286.8|1286.4|1287|1286.8|1287|1286.8|1286.8|1286.4|7158
1643886800000|2022-02-03 11:13:20||1286.6||1286.6||1286.6||1286.6|1642
1643886810000|2022-02-03 11:13:30|1287.2|1286.8|1287.2|1286.8|1287.2|1286.8|1287|1286.8|0
1643886820000|2022-02-03 11:13:40|1287|1286.6|1287.2|1287|1287.2|1287|1286.8|1286.6|2025
1643886830000|2022-02-03 11:13:50||1286.8||1286.8||1286.8||1286.6|1857
1643886840000|2022-02-03 11:14:00|1287|1286.6|1287|1286.6|1287|1286.6|1287|1286.6|1762
1643886860000|2022-02-03 11:14:20|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|1286.6|1286.4|2138
1643886870000|2022-02-03 11:14:30|1287|1286.6|1287|1286.4|1287|1286.6|1286.8|1286.4|2692
1643886880000|2022-02-03 11:14:40|1286.8||1286.8||1286.8||1286.8||100
1643886890000|2022-02-03 11:14:50|1287|1286.6|1287|1286.6|1287|1286.6|1287|1286.6|0
1643886900000|2022-02-03 11:15:00|1286.8||1287||1287||1286.8||0
1643886910000|2022-02-03 11:15:10|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|1286.6|1286.2|1986
1643886920000|2022-02-03 11:15:20|1287|1286.6|1287|1286.6|1287|1286.6|1287|1286.6|842
1643886930000|2022-02-03 11:15:30|||||||||1000
1643886940000|2022-02-03 11:15:40|1287.2|1286.8|1287.6|1287.4|1287.6|1287.4|1287.2|1286.6|3629
1643886950000|2022-02-03 11:15:50|1287.8|1287.6|1288|1287.8|1288|1287.8|1287.8|1287.4|5435
1643886960000|2022-02-03 11:16:00|1287.8|1287.6|1288|1287.8|1288|1287.8|1287.8|1287.4|1262
1643886970000|2022-02-03 11:16:10|1288.2|1288|1288.6|1288|1288.8|1288.2|1288.2|1288|207
1643886980000|2022-02-03 11:16:20|1288.8|1288.2|1289|1288.6|1289|1288.6|1288.6|1288.2|2091
1643886990000|2022-02-03 11:16:30|1289.2|1288.8|1289.2|1288.6|1289.2|1288.8|1289|1288.6|0
1643887000000|2022-02-03 11:16:40|1289|1288.8|1289.2|1288.8|1289.2|1288.8|1289|1288.6|5000
1643887010000|2022-02-03 11:16:50|1289||1289.2||1289.2||1289||0
1643887020000|2022-02-03 11:17:00|1289||1289||1289||1289||0
1643887030000|2022-02-03 11:17:10|1289.2|1289|1289.2|1288.8|1289.2|1289|1289.2|1288.8|4050
1643887040000|2022-02-03 11:17:20||1289||1289||1289||1289|0
1643887060000|2022-02-03 11:17:40|1289.4|1289.2|1289.6|1289.4|1289.6|1289.4|1289.4|1289|1949
1643887070000|2022-02-03 11:17:50|1289.8|1289.6|1289.8|1289.4|1290|1289.6|1289.8|1289.4|1746
1643887080000|2022-02-03 11:18:00|1290|1289.6|1290|1289.6|1290|1289.6|1289.6|1289.4|2331
1643887100000|2022-02-03 11:18:20|1289.8|1289.4|1289.8|1289.4|1289.8|1289.4|1289.8|1289.4|2256
1643887110000|2022-02-03 11:18:30|1289.6|1289.2|1289.4|1289|1289.6|1289.4|1289.4|1289|1304
1643887120000|2022-02-03 11:18:40|1289.6|1288.8|1289.2|1288.6|1289.6|1289|1289|1288.6|9428
1643887130000|2022-02-03 11:18:50|1289|1288.4|1289.4|1289|1289.4|1289|1289|1288.4|0
1643887140000|2022-02-03 11:19:00|1289.6|1288.6|1289|1288.6|1289.6|1288.6|1288.8|1288.4|14901
1643887150000|2022-02-03 11:19:10|1289.2|1288.8|1289.2|1288.6|1289.2|1289|1289.2|1288.6|500
1643887160000|2022-02-03 11:19:20|1289|1288.4|1289|1288.4|1289|1288.4|1288.8|1288.4|0
1643887170000|2022-02-03 11:19:30|1288.8|1288.6|1288.8|1288.6|1288.8|1288.6|1288.8|1288.6|0
1643887180000|2022-02-03 11:19:40|1289|1288.8|1289|1288.6|1289|1288.8|1288.8|1288.6|1231
1643887200000|2022-02-03 11:20:00|1288.8|1288.4|1288.8|1288.6|1288.8|1288.6|1288.6|1288.2|3242
1643887210000|2022-02-03 11:20:10|1289|1288.4|1289|1288.6|1289|1288.6|1289|1288.4|8059
1643887220000|2022-02-03 11:20:20|1288.8|1288.4|1289.4|1289.2|1289.4|1289.2|1288.8|1288.4|3654
1643887230000|2022-02-03 11:20:30|1289.6|1289|1289.6|1289.2|1289.6|1289.4|1289.6|1289|300
1643887240000|2022-02-03 11:20:40|1289.4|1289|1289.4|1289|1289.4|1289|1289.4|1289|1000
1643887250000|2022-02-03 11:20:50|1289.6|1289.2|1289.8|1289.4|1290|1289.6|1289.6|1289.2|1820
1643887260000|2022-02-03 11:21:00|1289.6|1289.2|1289.6|1289.2|1289.8|1289.4|1289.6|1289.2|4118
1643887270000|2022-02-03 11:21:10|1289.8|1289.4|1289.8|1289.4|1289.8|1289.4|1289.8|1289.2|798
1643887280000|2022-02-03 11:21:20|1290|1289.6|1289.8|1289.4|1290|1289.6|1289.6|1289.4|3117
1643887300000|2022-02-03 11:21:40|1290|1289.6|1290|1289.8|1290|1289.8|1289.8|1289.6|4182
1643887320000|2022-02-03 11:22:00|1289.8|1289.6|1289.8|1289.4|1289.8|1289.6|1289.8|1289.2|968
1643887350000|2022-02-03 11:22:30||1289.2||1289.4||1289.4||1289.2|608
1643887360000|2022-02-03 11:22:40||1289.2||1289.4||1289.4||1289.2|0
1643887380000|2022-02-03 11:23:00|1289.6|1289.2|1289.6|1289.2|1289.6|1289.2|1289.4|1289.2|0
1643887390000|2022-02-03 11:23:10|1289.4|1289|1289.6|1289.2|1289.6|1289.2|1289.4|1289|9214
1643887400000|2022-02-03 11:23:20|1289.8|1289.4|1290|1289.6|1290|1289.6|1289.8|1289.4|628
1643887410000|2022-02-03 11:23:30|1289.8|1289.4|1289.8|1289.4|1289.8|1289.4|1289.8|1289.4|603
1643887420000|2022-02-03 11:23:40|1289.6|1289.2|1289.4|1289|1289.8|1289.4|1289.4|1289|4142
1643887430000|2022-02-03 11:23:50|1289.6|1289.2|1289.4|1289|1289.6|1289.2|1289.4|1289|617
1643887440000|2022-02-03 11:24:00|1289.6|1289.2|1289.8|1289.4|1289.8|1289.4|1289.6|1289.2|4145
1643887450000|2022-02-03 11:24:10|||||||||250
1643887470000|2022-02-03 11:24:30|1290|1289.6|1290|1289.6|1290|1289.6|1290|1289.4|3323
1643887480000|2022-02-03 11:24:40|||||||||500
1643887500000|2022-02-03 11:25:00|1289.8|1289.4|1289.8|1289.4|1289.8|1289.6|1289.6|1289.4|2761
1643887510000|2022-02-03 11:25:10|1289.6|1289.2|1289.4|1289|1289.6|1289.2|1289.2|1289|5458
1643887520000|2022-02-03 11:25:20|1289.2||1289.4||1289.4||1289.2||0
1643887530000|2022-02-03 11:25:30|1288.4|1287.6|1288.8|1288.4|1289.4|1288.4|1288.2|1287.6|45630
1643887540000|2022-02-03 11:25:40|1289|1288.6|1289.4|1288.8|1289.4|1288.8|1289|1288.6|396
1643887560000|2022-02-03 11:26:00|1289.6|1289|1289.8|1289.2|1290|1289.6|1289.6|1289|8314
1643887570000|2022-02-03 11:26:10|1290|1289.4|1289.6|1289|1290|1289.4|1289.4|1289|0
1643887600000|2022-02-03 11:26:40|1289.8|1289.2|1290.2|1289.6|1290.4|1290|1289.8|1289.2|4400
1643887610000|2022-02-03 11:26:50|1290|1289.8|1289.8|1289.4|1290|1289.8|1289.8|1289.4|4720
1643887620000|2022-02-03 11:27:00|1289.6||1289.6||1289.6||1289.6||0
1643887640000|2022-02-03 11:27:20|1289.8||1289.6||1289.8||1289.6||1090
1643887650000|2022-02-03 11:27:30|1289.8|1289.6|1290.2|1290|1290.2|1290|1289.8|1289.6|2639
1643887690000|2022-02-03 11:28:10|1290.4|1290.2|1290.8|1290.4|1290.8|1290.4|1290.4|1290.2|396
1643887700000|2022-02-03 11:28:20|1290.6|1290.2|1290.4|1290.2|1290.6|1290.2|1290.4|1290.2|2051
1643887710000|2022-02-03 11:28:30|1290.6|1290.4|1290.6|1290.2|1291|1290.4|1290.6|1290.2|425
1643887730000|2022-02-03 11:28:50|1290.8|1290.4|1291.6|1291|1291.6|1291|1290.8|1290.4|6424
1643887740000|2022-02-03 11:29:00||1291.2||1291.2||1291.2||1291.2|0
1643887750000|2022-02-03 11:29:10|1291.4|1291|1291.4|1291|1291.4|1291|1291.2|1290.8|8300
1643887760000|2022-02-03 11:29:20|1291.6||1291.6||1291.6||1291.6||0
1643887770000|2022-02-03 11:29:30|1291.4|1291.2|1291.4|1291|1291.4|1291.4|1291.4|1291|220
1643887780000|2022-02-03 11:29:40|1291.2|1291.2|1291.4|1291|1291.6|1291.2|1291.2|1291|9683
1643887790000|2022-02-03 11:29:50|1291.2|1290.8|1291.6|1291|1291.6|1291|1291.2|1290.8|1365
1643887800000|2022-02-03 11:30:00|1291.4|1291.2|1291.4|1291.2|1291.6|1291.2|1291|1290.8|29318
1643887810000|2022-02-03 11:30:10|1291.2|1291|1291.4|1291|1291.4|1291|1291.2|1290.8|1397
1643887820000|2022-02-03 11:30:20|1291.2|1291.2|1291.8|1291.4|1291.8|1291.4|1291.2|1291.2|9030
1643887830000|2022-02-03 11:30:30|1292.2|1291.8|1292|1291.6|1292.6|1292.4|1292|1291.6|36233
1643887840000|2022-02-03 11:30:40|1291.6|1291.4|1291.8|1291.6|1291.8|1291.6|1291.6|1291.4|5900
1643887850000|2022-02-03 11:30:50|1292|1291.8|1292|1291.6|1292.2|1291.8|1291.8|1291.6|395
1643887860000|2022-02-03 11:31:00|1291.8|1291.4|1291.2|1290.8|1292|1291.4|1291.2|1290.8|8308
1643887870000|2022-02-03 11:31:10|1291.4|1291|1291.4|1291.2|1291.6|1291.2|1291.4|1290.8|396
1643887880000|2022-02-03 11:31:20|1291.6||1291.6||1291.6||1291.6||0
1643887890000|2022-02-03 11:31:30||1291.4||1291.4||1291.4||1291.4|0
1643887930000|2022-02-03 11:32:10|1291.8|1291.6|1292.2|1291.8|1292.2|1291.8|1291.8|1291.6|2082
1643887940000|2022-02-03 11:32:20|1292||1292.2||1292.2||1292||0
1643887960000|2022-02-03 11:32:40||1292||1291.8||1292||1291.8|780
1643887970000|2022-02-03 11:32:50|1292||1292||1292||1292||0
1643887980000|2022-02-03 11:33:00|1292.2|1292|1292.2|1292|1292.2|1292|1292.2|1292|560
1643887990000|2022-02-03 11:33:10|1292.4||1292.4||1292.4||1292.4||0
1643888000000|2022-02-03 11:33:20|1292.2|1292.2|1292.4|1292|1292.4|1292.2|1292.2|1292|2916
1643888010000|2022-02-03 11:33:30|1292.6|1292.2|1292.6|1292.4|1292.6|1292.4|1292.6|1292.2|395
1643888020000|2022-02-03 11:33:40|1292.8|1292.6|1292.8|1292.4|1293|1292.6|1292.6|1292.4|2858
1643888030000|2022-02-03 11:33:50|1292.6||1292.6||1292.8||1292.6||310
1643888040000|2022-02-03 11:34:00|1292.4|1292.2|1292.4|1292|1292.4|1292.2|1292.4|1292|1845
1643888050000|2022-02-03 11:34:10|1292.2|1291.8|1292.4|1292|1292.4|1292|1292.2|1291.8|1706
1643888060000|2022-02-03 11:34:20|1292.2|1291.8|1292.2|1291.8|1292.2|1292|1292|1291.8|22840
1643888070000|2022-02-03 11:34:30|1292|1291.6|1291.8|1291.6|1292|1291.6|1291.8|1291.4|10018
1643888080000|2022-02-03 11:34:40|1292|1291.4|1291.8|1291.4|1292.2|1291.8|1291.8|1291.4|4030
1643888090000|2022-02-03 11:34:50|1291.6|1291.2|1291|1290.6|1291.8|1291.4|1291|1290.6|10424
1643888100000|2022-02-03 11:35:00|1290.8|1290.4|1291|1290.6|1291.2|1290.6|1290.8|1290.2|484
1643888110000|2022-02-03 11:35:10|1290.8|1290.4|1290.6|1290.2|1291|1290.8|1290.6|1290.2|8853
1643888120000|2022-02-03 11:35:20|1290.8|1290.4|1290.6|1290.2|1290.8|1290.4|1290.6|1290.2|2205
1643888130000|2022-02-03 11:35:30|1290.8|1290.4|1290.8|1290.4|1290.8|1290.6|1290.8|1290.2|1823
1643888140000|2022-02-03 11:35:40|1291|1290.6|1291.4|1290.8|1291.4|1291|1291|1290.6|1165
1643888150000|2022-02-03 11:35:50||1291||1291||1291||1291|0
1643888160000|2022-02-03 11:36:00|1291.6|1291.2|1291.6|1291|1291.8|1291.4|1291.4|1291|6966
1643888170000|2022-02-03 11:36:10|1291.4|1291.2|1291.4|1291|1291.4|1291.2|1291.4|1291|0
1643888180000|2022-02-03 11:36:20|1291.2|1291.2|1291.2|1291|1291.2|1291.2|1291.2|1291|1716
1643888190000|2022-02-03 11:36:30|1291|1290.8|1291|1290.6|1291.2|1290.8|1291|1290.6|1492
1643888200000|2022-02-03 11:36:40|1291.2|1290.8|1291.2|1291|1291.2|1291|1291.2|1290.8|608
1643888210000|2022-02-03 11:36:50|1291.4|1291.2|1291.6|1291.2|1291.6|1291.4|1291.4|1291.2|1254
1643888220000|2022-02-03 11:37:00|1291.4|1291|1291.4|1291|1291.4|1291.2|1291.4|1291|1230
1643888230000|2022-02-03 11:37:10|||||||||400
1643888240000|2022-02-03 11:37:20|1291.2|1290.8|1291|1290.8|1291.2|1291|1291|1290.8|2709
1643888250000|2022-02-03 11:37:30|1291.2|1291|1291.2|1290.8|1291.4|1291|1291.2|1290.8|437
1643888260000|2022-02-03 11:37:40|1291||1291.2||1291.2||1291||0
1643888270000|2022-02-03 11:37:50|1291||1291.2||1291.2||1291||1000
1643888280000|2022-02-03 11:38:00|1291|1290.6|1291|1290.6|1291|1290.6|1291|1290.6|1259
1643888290000|2022-02-03 11:38:10||1290.8||1290.6||1290.8||1290.6|0
1643888300000|2022-02-03 11:38:20|1290.8|1290.4|1291|1290.6|1291|1290.6|1290.8|1290.4|0
1643888310000|2022-02-03 11:38:30|1290.8|1290.4|1290.6|1290.2|1290.8|1290.4|1290.6|1290|4055
1643888320000|2022-02-03 11:38:40|1290.4|1290.4|1290.2|1289.8|1290.4|1290.4|1290|1289.6|4695
1643888330000|2022-02-03 11:38:50|1290|1289.6|1290.2|1289.8|1290.2|1290|1289.8|1289.4|1512
1643888340000|2022-02-03 11:39:00|1290|1289.6|1289.6|1289.2|1290.2|1289.6|1289.4|1289|4751
1643888350000|2022-02-03 11:39:10|1289.4||1289.6||1289.6||1289.4||250
1643888370000|2022-02-03 11:39:30||1289.4||1289.4||1289.4||1289.4|0
1643888380000|2022-02-03 11:39:40|||||||||99
1643888390000|2022-02-03 11:39:50|1289.4|1289.2|1289.4|1289|1289.6|1289.2|1289.4|1289|1610
1643888400000|2022-02-03 11:40:00|1289.6|1289.2|1289.2|1289|1289.6|1289.2|1289.2|1289|4653
1643888410000|2022-02-03 11:40:10|1289|1288.8|1289|1288.8|1289.2|1289|1289|1288.8|1378
1643888450000|2022-02-03 11:40:50|1288.8|1288.6|1288.8|1288.4|1289|1288.6|1288.8|1288.4|3187
1643888460000|2022-02-03 11:41:00|1288.6|1288.2|1288.6|1288.2|1288.6|1288.2|1288.6|1288.2|0
1643888480000|2022-02-03 11:41:20|1288.4|1288|1288.6|1288.2|1288.6|1288.4|1288.4|1288|0
1643888510000|2022-02-03 11:41:50|1288.4||1288.4||1288.4||1288.4||0
1643888520000|2022-02-03 11:42:00|1288.6|1288|1288.4|1288|1288.6|1288.2|1288.2|1287.8|4192
1643888530000|2022-02-03 11:42:10||1287.8||1287.8||1287.8||1287.8|0
1643888540000|2022-02-03 11:42:20|1288.2|1287.6|1288|1287.6|1288.2|1287.8|1287.8|1287.4|2225
1643888550000|2022-02-03 11:42:30|1288.2||1288.2||1288.2||1288.2||0
1643888560000|2022-02-03 11:42:40||1287.8||1287.8||1287.8||1287.8|0
1643888570000|2022-02-03 11:42:50|1288.4|1288|1288.6|1288.2|1288.8|1288.2|1288.4|1288|1670
1643888580000|2022-02-03 11:43:00|1288.8|1288.4|1288.8|1288.4|1288.8|1288.4|1288.6|1288.4|0
1643888590000|2022-02-03 11:43:10|1289|1288.6|1288.6|1288.4|1289.2|1288.8|1288.6|1288.4|12078
1643888630000|2022-02-03 11:43:50|1288.8|1288.6|1289|1288.6|1289|1288.6|1288.8|1288.6|4
1643888640000|2022-02-03 11:44:00|1289.2|1288.4|1288.8|1288.4|1289.2|1288.4|1288.8|1288.4|2295
1643888670000|2022-02-03 11:44:30|||||||||425
1643888680000|2022-02-03 11:44:40|1288.6|1288.2|1288.6|1288.2|1288.8|1288.2|1288.4|1288.2|2039
1643888690000|2022-02-03 11:44:50|1288.8|1288.4|1288.6|1288.2|1288.8|1288.4|1288.6|1288.2|0
1643888700000|2022-02-03 11:45:00|1288.8||1288.8||1288.8||1288.6||0
1643888710000|2022-02-03 11:45:10|1288.6|1288.4|1289|1288.4|1289|1288.4|1288.6|1288.4|0
1643888730000|2022-02-03 11:45:30|1289.2|1288.6|1289|1288.6|1289.4|1289|1289|1288.6|2417
1643888740000|2022-02-03 11:45:40|1288.8|1288.4|1288.8|1288.4|1288.8|1288.6|1288.6|1288.2|396
1643888750000|2022-02-03 11:45:50|1289.2|1288.6|1289.6|1289.2|1289.6|1289.4|1289.2|1288.6|21351
1643888760000|2022-02-03 11:46:00|1289.4|1289|1289|1288.6|1289.4|1289|1289|1288.6|155
1643888770000|2022-02-03 11:46:10|1288.8|1288.4|1289|1288.4|1289|1288.4|1288.8|1288.4|0
1643888780000|2022-02-03 11:46:20|1288.8||1288.8||1288.8||1288.8||0
1643888790000|2022-02-03 11:46:30||1288.2||1288.2||1288.2||1288.2|0
1643888800000|2022-02-03 11:46:40|1288.6|1288|1288.8|1288.2|1288.8|1288.2|1288.4|1288|0
1643888810000|2022-02-03 11:46:50|1288.6|1288|1288.4|1288|1288.6|1288|1288.4|1288|634
1643888820000|2022-02-03 11:47:00||1288.2||1288.2||1288.2||1288.2|0
1643888830000|2022-02-03 11:47:10|1288.6|1288.4|1288.8|1288.4|1288.8|1288.4|1288.6|1288.4|1131
1643888840000|2022-02-03 11:47:20||1288.6||1288.4||1288.6||1288.4|0
1643888850000|2022-02-03 11:47:30||1288.6||1288.6||1288.6||1288.6|0
1643888870000|2022-02-03 11:47:50|1289|1288.4|1288.8|1288.4|1289.2|1288.4|1288.6|1288.2|1731
1643888890000|2022-02-03 11:48:10|1289|1288.6|1289|1288.6|1289|1288.8|1289|1288.6|1000
1643888900000|2022-02-03 11:48:20|1289.2|1288.8|1289.2|1288.8|1289.2|1288.8|1289.2|1288.8|0
1643888940000|2022-02-03 11:49:00|1288.8|1288.6|1288.8|1288.4|1288.8|1288.6|1288.6|1288.4|1006
1643888950000|2022-02-03 11:49:10||1288.6||1288.4||1288.6||1288.4|0
1643888960000|2022-02-03 11:49:20||1288.6||1288.6||1288.6||1288.6|0
1643888970000|2022-02-03 11:49:30|1289|1288.4|1288.8|1288.4|1289|1288.6|1288.6|1288.4|4087
1643888980000|2022-02-03 11:49:40|1288.6||1288.6||1288.6||1288.6||0
1643888990000|2022-02-03 11:49:50|1288.8|1288.6|1288.8|1288.6|1288.8|1288.6|1288.8|1288.6|10
1643889000000|2022-02-03 11:50:00|1288.6|1288.4|1288.6|1288.2|1288.6|1288.4|1288.4|1288.2|3865
1643889030000|2022-02-03 11:50:30|1288.8|1288|1289|1288.6|1289|1288.6|1288.8|1288|1167
1643889040000|2022-02-03 11:50:40|1288.8|1288.8|1288.8|1288.4|1288.8|1288.8|1288.8|1288.4|1923
1643889050000|2022-02-03 11:50:50||1288.2||1288.4||1288.4||1288.2|0
1643889070000|2022-02-03 11:51:10|1289|1288.6|1288.8|1288.4|1289|1288.6|1288.8|1288.4|1786
1643889080000|2022-02-03 11:51:20|1289|1288.6|1288.6|1288|1289|1288.6|1288.4|1288|2020
1643889090000|2022-02-03 11:51:30|1288.4|1287.8|1288|1287.8|1288.4|1287.8|1288|1287.6|6119
1643889100000|2022-02-03 11:51:40|1288.2|1287.6|1288.4|1288|1288.4|1288|1288.2|1287.6|5
1643889110000|2022-02-03 11:51:50|1288.6|1288.2|1288|1287.6|1288.6|1288.2|1288|1287.6|5780
1643889120000|2022-02-03 11:52:00|1287.8|1287.4|1287.8|1287.4|1287.8|1287.4|1287.8|1287.4|1293
1643889150000|2022-02-03 11:52:30|1288|1287.6|1288|1287.6|1288|1287.8|1288|1287.6|2321
1643889160000|2022-02-03 11:52:40|1288.2|1287.8|1288.2|1287.8|1288.4|1288|1288.2|1287.8|743
1643889170000|2022-02-03 11:52:50|1288.4|1287.6|1288.4|1288|1288.4|1288|1288.4|1287.6|1117
1643889190000|2022-02-03 11:53:10|1288.6|1288.2|1288.6|1288.2|1288.8|1288.4|1288.6|1288.2|2435
1643889200000|2022-02-03 11:53:20|1288.4|1288|1288.6|1288.2|1288.8|1288.2|1288.2|1288|7383
1643889210000|2022-02-03 11:53:30||1288||1288.2||1288.2||1288|0
1643889230000|2022-02-03 11:53:50||1288||1288||1288||1288|0
1643889240000|2022-02-03 11:54:00|1288.4|1287.8|1288.6|1288|1288.6|1288.2|1288.4|1287.8|0
1643889250000|2022-02-03 11:54:10|1288.4|1288.2|1288.6|1288.2|1288.6|1288.2|1288.4|1288.2|0
1643889270000|2022-02-03 11:54:30|1288.8|1288|1288.8|1288.4|1289|1288.6|1288.6|1288|5602
1643889280000|2022-02-03 11:54:40|1288.6|1288.2|1288.8|1288.2|1288.8|1288.2|1288.6|1288.2|0
1643889290000|2022-02-03 11:54:50|1288.6||1288.6||1288.6||1288.4||0
1643889310000|2022-02-03 11:55:10|1288.4|1288|1288.6|1288.2|1288.6|1288.2|1288.2|1287.8|1728
1643889320000|2022-02-03 11:55:20|1288.8|1288.4|1288.8|1288.4|1288.8|1288.4|1288.8|1288.2|290
1643889330000|2022-02-03 11:55:30|1288.6|1288.2|1289|1288.4|1289|1288.4|1288.6|1288.2|1830
1643889340000|2022-02-03 11:55:40|1289.2|1288.6|1289|1288.6|1289.2|1288.8|1289|1288.6|730
1643889360000|2022-02-03 11:56:00|1289.2|1288.8|1289.2|1288.8|1289.2|1288.8|1289.2|1288.8|2034
1643889370000|2022-02-03 11:56:10|1289.4|1289|1289.2|1288.8|1289.4|1289|1289|1288.8|2784
1643889380000|2022-02-03 11:56:20|1289|1288.6|1289|1288.6|1289|1288.8|1288.8|1288.4|4095
1643889390000|2022-02-03 11:56:30|1288.8|1288.4|1288.8|1288.4|1288.8|1288.4|1288.8|1288.4|0
1643889400000|2022-02-03 11:56:40|1289|1288.6|1289|1288.6|1289|1288.6|1289|1288.6|0
1643889420000|2022-02-03 11:57:00|1288.8|1288.4|1288.8|1288.4|1288.8|1288.4|1288.6|1288.2|2483
1643889430000|2022-02-03 11:57:10|1288.6|1288.2|1288.8|1288.4|1288.8|1288.4|1288.6|1288.2|0
1643889450000|2022-02-03 11:57:30|1288.6|1288.2|1288.6|1288.2|1288.6|1288.2|1288.4|1288.2|1724
1643889460000|2022-02-03 11:57:40|1288.4|1288|1288.6|1288|1288.6|1288|1288.2|1287.8|2283
1643889470000|2022-02-03 11:57:50||1288.2||1288.2||1288.4||1288.2|0
1643889480000|2022-02-03 11:58:00|1288.4|1288|1289|1288.4|1289|1288.6|1288.4|1288|1135
1643889490000|2022-02-03 11:58:10|1288.8|1288.6|1289|1288.6|1289|1288.6|1288.8|1288.6|0
1643889530000|2022-02-03 11:58:50|1288.8|1288.4|1289|1288.6|1289|1288.6|1288.8|1288.4|4507
1643889540000|2022-02-03 11:59:00||1288.8||1288.6||1288.8||1288.6|1500
1643889550000|2022-02-03 11:59:10|1288.8||1289||1289||1288.8||396
1643889560000|2022-02-03 11:59:20|1289.2|1288.8|1289.2|1288.8|1289.4|1288.8|1289.2|1288.6|5409
1643889570000|2022-02-03 11:59:30|1289.4|1289|1289.6|1289.2|1289.6|1289.2|1289.4|1289|422
1643889580000|2022-02-03 11:59:40|1289.4||1289.6||1289.6||1289.4||0
1643889590000|2022-02-03 11:59:50|1289.2|1289|1289.2|1288.6|1289.2|1289|1289|1288.6|2134
1643889730000|2022-02-03 12:02:10|1288.4|1287.8|1290.2|1289.8|1291.2|1290.2|1288.4|1287.8|26003
1643889740000|2022-02-03 12:02:20|1290|1289.6|1290.2|1289.8|1290.4|1290|1289.6|1289.2|8051
1643889750000|2022-02-03 12:02:30|1290.4|1289.6|1290.6|1290.2|1290.8|1290.4|1290.4|1289.6|6396
1643889760000|2022-02-03 12:02:40|1290.4|1290|1293|1292.6|1293.2|1293|1290.4|1290|59063
1643889770000|2022-02-03 12:02:50|1292.8|1292.4|1292.4|1291.8|1292.8|1292.4|1292.4|1291.8|0
1643889780000|2022-02-03 12:03:00|1292.2|1292|1292|1291.6|1292.4|1292|1292|1291.4|5379
1643889790000|2022-02-03 12:03:10|1292.2|1291.8|1292|1291.6|1292.4|1292|1291.8|1291.4|1561
1643889800000|2022-02-03 12:03:20|1292.2|1291.8|1292.4|1291.8|1292.4|1292.2|1292.2|1291.8|3173
1643889810000|2022-02-03 12:03:30||1292||1292||1292.2||1291.8|0
1643889820000|2022-02-03 12:03:40|1292.6|1291.8|1292.6|1292|1293|1292.4|1292|1291.6|1999
1643889830000|2022-02-03 12:03:50|1292.8|1292.2|1292.4|1292|1293|1292.4|1292.4|1292|1011
1643889840000|2022-02-03 12:04:00|1292.6|1292.2|1292.6|1292|1292.6|1292.2|1292.4|1292|395
1643889850000|2022-02-03 12:04:10|1292.4|1291.8|1292.2|1291.6|1292.6|1291.8|1292|1291.6|2003
1643889860000|2022-02-03 12:04:20|1292|1291.8|1292|1291.6|1292.2|1291.8|1292|1291.6|500
1643889870000|2022-02-03 12:04:30|1292.2|1291.8|1291.6|1291|1292.2|1291.8|1291.2|1290.8|3187
1643889880000|2022-02-03 12:04:40|1291.4|1290.8|1291.6|1291.2|1291.6|1291.2|1291.2|1290.8|1510
1643889890000|2022-02-03 12:04:50|1291.4||1291.4||1291.4||1291.4||0
1643889900000|2022-02-03 12:05:00|1291.2|1291|1291.8|1291.4|1292|1291.6|1291.2|1290.8|3924
1643889910000|2022-02-03 12:05:10|1291.6|1291.2|1291.4|1291|1291.8|1291.2|1291|1290.8|0
1643889920000|2022-02-03 12:05:20|1291.6|1291.2|1291.6|1291.2|1291.6|1291.2|1291.4|1291.2|0
1643889930000|2022-02-03 12:05:30|1291.4|1291|1292.6|1292|1292.8|1292.2|1291.4|1291|2695
1643889940000|2022-02-03 12:05:40|1292.4|1292.2|1292.8|1292.2|1292.8|1292.4|1292.4|1292|7273
1643889950000|2022-02-03 12:05:50|1293|1292.4|1292|1291.6|1293|1292.4|1291.8|1291.6|4937
1643889960000|2022-02-03 12:06:00|1291.8|1291.4|1291.8|1291.4|1291.8|1291.4|1291.4|1291|4406
1643889970000|2022-02-03 12:06:10|1291.6|1291.2|1292.2|1291.8|1292.4|1291.8|1291.4|1290.8|11544
1643889980000|2022-02-03 12:06:20|1292.4|1292|1292.2|1292|1292.4|1292|1292.2|1291.8|1131
1643889990000|2022-02-03 12:06:30|1292.4||1292.2||1292.4||1292.2||0
1643890000000|2022-02-03 12:06:40|1292|1291.8|1292.2|1291.8|1292.4|1292|1291.8|1291.4|4185
1643890020000|2022-02-03 12:07:00|1292.4|1292|1291.6|1291|1292.4|1292|1291.4|1291|2990
1643890030000|2022-02-03 12:07:10|1291.4|1290.8|1291.8|1291.4|1291.8|1291.4|1291.2|1290.8|1661
1643890040000|2022-02-03 12:07:20|1291.6|1291.2|1291.8|1291.4|1291.8|1291.6|1291.6|1291.2|1335
1643890050000|2022-02-03 12:07:30|1291.6|1291.2|1291.6|1291.2|1291.8|1291.4|1291.6|1291.2|900
1643890060000|2022-02-03 12:07:40|1291.8|1291.4|1292.4|1292|1292.6|1292|1291.8|1291.4|5141
1643890070000|2022-02-03 12:07:50|1292.6|1292.2|1292.4|1291.8|1292.8|1292.4|1292.2|1291.8|4481
1643890080000|2022-02-03 12:08:00|1292.2|1292|1291.2|1290.8|1292.2|1292|1291|1290.6|34999
1643890090000|2022-02-03 12:08:10|1291.4|1291|1291.6|1291|1292|1291.6|1291.4|1291|2504
1643890100000|2022-02-03 12:08:20|1291.8|1291.2|1291.8|1291.2|1291.8|1291.4|1291.6|1291|0
1643890110000|2022-02-03 12:08:30|1291.6|1291.4|1291.4|1291.2|1291.8|1291.4|1291.4|1291.2|1292
1643890120000|2022-02-03 12:08:40|1291.6|1291|1291.4|1291|1291.6|1291|1291.2|1291|0
1643890130000|2022-02-03 12:08:50|1291.6||1291.6||1291.6||1291.4||2000
1643890140000|2022-02-03 12:09:00|1291.4|1290.8|1291.4|1290.8|1291.4|1291|1291.2|1290.8|1515
1643890150000|2022-02-03 12:09:10|1291.2|1290.6|1291.4|1290.8|1291.4|1291|1290.8|1290.4|1406
1643890160000|2022-02-03 12:09:20|1291.2|1291|1291.2|1290.6|1291.2|1291|1291|1290.6|0
1643890170000|2022-02-03 12:09:30|1291.4|1290.8|1291.6|1291.2|1291.8|1291.2|1291.4|1290.8|1946
1643890180000|2022-02-03 12:09:40|1291.4|1291|1291.4|1291.2|1291.4|1291.2|1291.4|1291|873
1643890190000|2022-02-03 12:09:50|1291.6|1291.4|1292|1291.8|1292.4|1292|1291.6|1291.4|1084
1643890200000|2022-02-03 12:10:00||1291.6||1291.6||1291.6||1291.6|0
1643890210000|2022-02-03 12:10:10|1292.2|1291.8|1292.2|1291.6|1292.4|1292|1292.2|1291.6|3221
1643890220000|2022-02-03 12:10:20|1292.4|1291.8|1292.4|1291.8|1292.6|1292.2|1292.2|1291.8|2522
1643890230000|2022-02-03 12:10:30|1292.2|1292|1292.4|1292|1292.4|1292|1292.2|1292|0
1643890240000|2022-02-03 12:10:40|1292.2|1291.8|1292.6|1292.4|1292.6|1292.4|1292.2|1291.8|0
1643890260000|2022-02-03 12:11:00|1292.4|1292.2|1292.6|1292.2|1292.6|1292.2|1292.4|1292|1235
1643890270000|2022-02-03 12:11:10|1292.8|1292.4|1292.6|1292.2|1293|1292.6|1292.6|1292.2|2
1643890280000|2022-02-03 12:11:20|1292.8|1292.4|1292.8|1292.2|1293|1292.4|1292.8|1292.2|0
1643890290000|2022-02-03 12:11:30||1292.4||1292.4||1292.6||1292.4|1937
1643890300000|2022-02-03 12:11:40|1293|1292.6|1293.2|1292.8|1293.2|1292.8|1293|1292.4|2941
1643890310000|2022-02-03 12:11:50|1293.4|1293|1293.4|1293|1293.6|1293.2|1293.4|1293|445
1643890320000|2022-02-03 12:12:00|1293.6|1293.2|1293.8|1293.6|1293.8|1293.6|1293.2|1293|20525
1643890330000|2022-02-03 12:12:10|1294|1293.4|1294|1293.4|1294.2|1293.8|1293.8|1293.4|102889
1643890340000|2022-02-03 12:12:20|1293.8|1293.6|1294.4|1294|1294.6|1294.2|1293.8|1293.2|18494
1643890350000|2022-02-03 12:12:30|1294.2|1293.8|1294|1293.6|1294.2|1293.8|1294|1293.6|1359
1643890360000|2022-02-03 12:12:40|1293.8|1293.4|1293.2|1293|1293.8|1293.4|1293.2|1293|5821
1643890370000|2022-02-03 12:12:50|1293.4|1293.2|1293.8|1293.4|1293.8|1293.4|1293.4|1293.2|2210
1643890380000|2022-02-03 12:13:00|1293.6|1293.2|1293.8|1293.6|1293.8|1293.6|1293.6|1293.2|1523
1643890390000|2022-02-03 12:13:10|1294|1293.8|1294.2|1293.8|1294.4|1294|1294|1293.8|14120
1643890400000|2022-02-03 12:13:20|1294.4|1293.6|1294.4|1293.8|1294.6|1294|1294|1293.6|2369
1643890410000|2022-02-03 12:13:30|1294.6|1294|1295|1294.6|1295.2|1295|1294.6|1294|64178
1643890420000|2022-02-03 12:13:40|1294.8|1294.4|1294.4|1293.8|1294.8|1294.4|1294.2|1293.8|2671
1643890430000|2022-02-03 12:13:50|1294.2|1294|1294|1293.6|1294.2|1294|1293.8|1293.4|3781
1643890440000|2022-02-03 12:14:00|1294.2|1293.8|1294.2|1293.8|1294.2|1293.8|1294.2|1293.8|2
1643890450000|2022-02-03 12:14:10|1294.4|1294|1294.6|1294.2|1294.6|1294.2|1294.4|1293.8|2672
1643890470000|2022-02-03 12:14:30|1294.4|1294|1294.4|1294|1294.8|1294.2|1294.2|1293.8|4410
1643890480000|2022-02-03 12:14:40||1293.8||1293.8||1293.8||1293.8|0
1643890490000|2022-02-03 12:14:50|1294.2|1294|1294.8|1294.2|1294.8|1294.4|1294.2|1294|395
1643890500000|2022-02-03 12:15:00|1294.6|1294.4|1295|1294.6|1295|1294.8|1294.6|1294.4|3473
1643890510000|2022-02-03 12:15:10|1295.2|1294.8|1295.2|1294.8|1295.8|1295.2|1295|1294.8|13927
1643890520000|2022-02-03 12:15:20|1295.4|1295|1295.6|1295.2|1295.6|1295.2|1295.2|1295|647
1643890530000|2022-02-03 12:15:30|1295.4|1295.4|1296|1295.4|1296|1295.8|1295.4|1295.4|9999
1643890540000|2022-02-03 12:15:40|1295.8||1296||1296||1295.8||0
1643890550000|2022-02-03 12:15:50|1295.8|1295.6|1295.6|1295.2|1295.8|1295.8|1295.2|1295|15077
1643890560000|2022-02-03 12:16:00|1295.4|1295|1295.2|1294.8|1295.4|1295|1295|1294.6|6314
1643890570000|2022-02-03 12:16:10|1295.4|1295|1295.4|1295|1295.4|1295|1295.4|1295|844
1643890580000|2022-02-03 12:16:20|1295.2|1294.8|1295.2|1294.8|1295.2|1294.8|1295.2|1294.8|466
1643890590000|2022-02-03 12:16:30|1295.4|1295|1295.4|1295.2|1295.8|1295.2|1295.4|1295|4000
1643890600000|2022-02-03 12:16:40|1295.2|1295|1295.2|1294.8|1295.4|1295|1295.2|1294.6|1700
1643890610000|2022-02-03 12:16:50|1295|1294.6|1295.2|1294.8|1295.2|1295|1295|1294.6|0
1643890620000|2022-02-03 12:17:00|1295|1295|1295.2|1295|1295.2|1295|1295|1295|0
1643890630000|2022-02-03 12:17:10|1295.4|1295.2|1295.6|1295.2|1295.6|1295.2|1295.4|1295.2|1
1643890640000|2022-02-03 12:17:20|1295.4|1295|1295.4|1295|1295.4|1295|1295.2|1294.8|4578
1643890650000|2022-02-03 12:17:30|1295|1294.8|1295.4|1295|1295.4|1295|1295|1294.8|16896
1643890660000|2022-02-03 12:17:40|1295.6|1295.2|1295.6|1295.2|1295.6|1295.2|1295.6|1295.2|1332
1643890670000|2022-02-03 12:17:50|||||||||205
1643890680000|2022-02-03 12:18:00|1295.4|1295|1295.4|1295|1295.6|1295|1295.2|1295|0
1643890690000|2022-02-03 12:18:10|1295.2|1294.8|1295.8|1295.2|1295.8|1295.2|1295.2|1294.8|12265
1643890700000|2022-02-03 12:18:20|1295.6|1295.4|1295.8|1295.4|1295.8|1295.4|1295.6|1295.4|0
1643890710000|2022-02-03 12:18:30||1295.6||1295.6||1295.6||1295.6|415
1643890720000|2022-02-03 12:18:40|1296|1295.4|1296|1295.8|1296|1295.8|1296|1295.4|8428
1643890730000|2022-02-03 12:18:50|1296.2|1296|1296.2|1295.8|1296.4|1296|1296.2|1295.8|25982
1643890740000|2022-02-03 12:19:00|1296|1295.6|1296|1295.6|1296|1295.6|1295.6|1295.2|9590
1643890750000|2022-02-03 12:19:10|1296.2|1295.8|1296.2|1295.8|1296.2|1295.8|1296|1295.8|0
1643890760000|2022-02-03 12:19:20|1296|1295.6|1295.8|1295.4|1296|1295.6|1295.6|1295.4|1898
1643890770000|2022-02-03 12:19:30||1295.6||1295.6||1295.6||1295.4|0
1643890790000|2022-02-03 12:19:50|1296|1295.8|1296.2|1296|1296.2|1296|1296|1295.8|1813
1643890800000|2022-02-03 12:20:00|1296|1295.8|1296|1295.6|1296.2|1295.8|1295.6|1295.4|1764
1643890810000|2022-02-03 12:20:10|1295.8||1296||1296||1295.8||0
1643890820000|2022-02-03 12:20:20|1295.6|1295.4|1295.4|1295|1295.8|1295.4|1295.2|1295|4277
1643890830000|2022-02-03 12:20:30||1295.2||1295.2||1295.2||1295.2|300
1643890840000|2022-02-03 12:20:40||1295||1295||1295||1294.8|0
1643890850000|2022-02-03 12:20:50|1295|1294.8|1295|1294.8|1295|1294.8|1295|1294.8|3842
1643890860000|2022-02-03 12:21:00|1295.2|1295|1295.4|1295|1295.4|1295.2|1295.2|1295|2109
1643890870000|2022-02-03 12:21:10|1295.2|1294.8|1295.4|1295.2|1295.4|1295.2|1295.2|1294.8|5678
1643890880000|2022-02-03 12:21:20|1295.2|1295|1295.8|1295.4|1296|1295.6|1295.2|1294.8|3191
1643890890000|2022-02-03 12:21:30|1296|1295.6|1296.2|1295.8|1296.4|1296|1296|1295.4|3772
1643890900000|2022-02-03 12:21:40|1296|1295.6|1295.4|1295.2|1296|1295.6|1295.4|1295.2|5053
1643890910000|2022-02-03 12:21:50|1295.6|1295.4|1295.8|1295.4|1295.8|1295.4|1295.6|1295.4|998
1643890920000|2022-02-03 12:22:00|1296|1295.6|1295.6|1295.4|1296.2|1295.8|1295.6|1295.4|9384
1643890930000|2022-02-03 12:22:10|1295.8|1295.6|1296.6|1296.2|1296.8|1296.2|1295.8|1295.6|3899
1643890940000|2022-02-03 12:22:20|1296.4|1296|1296.2|1296|1296.4|1296|1296.2|1296|0
1643890950000|2022-02-03 12:22:30|1296.4|1296.2|1296.6|1296|1296.6|1296.2|1296.4|1296|2
1643890960000|2022-02-03 12:22:40|1296.8|1296.2|1296.8|1296.4|1296.8|1296.4|1296.8|1296.2|0
1643890970000|2022-02-03 12:22:50|1296|1295.8|1296.6|1296.2|1296.8|1296.2|1296|1295.8|18000
1643890980000|2022-02-03 12:23:00|1296.4|1296|1296.2|1295.8|1296.6|1296.2|1296.2|1295.6|2305
1643890990000|2022-02-03 12:23:10|1296.4|1296|1296.4|1296|1296.4|1296|1296.2|1296|0
1643891000000|2022-02-03 12:23:20|1296.2|1296.2|1296.2|1295.8|1296.4|1296.2|1296|1295.8|3872
1643891020000|2022-02-03 12:23:40|1296|1295|1295.8|1295.4|1296|1295.6|1295.4|1294.8|35141
1643891030000|2022-02-03 12:23:50|1295.4|1295.2|1295.8|1295.4|1295.8|1295.4|1295.4|1295.2|5835
1643891040000|2022-02-03 12:24:00|1295.6|1295.2|1295.6|1295.2|1295.8|1295.4|1295.6|1295|5769
1643891050000|2022-02-03 12:24:10|1295.8|1295.4|1295.6|1295.2|1295.8|1295.4|1295.6|1295|0
1643891060000|2022-02-03 12:24:20|1295.8|1295.4|1295.8|1295.4|1296|1295.6|1295.6|1295.2|3061
1643891070000|2022-02-03 12:24:30|1295.6|1295.2|1295.2|1295|1295.6|1295.2|1295.2|1294.8|136
1643891080000|2022-02-03 12:24:40|1295.4|1295.2|1295.4|1295|1295.6|1295.2|1295.4|1295|1873
1643891090000|2022-02-03 12:24:50|1295.2|1294.8|1295.2|1294.8|1295.2|1295|1295|1294.4|1958
1643891100000|2022-02-03 12:25:00|1295|1294.6|1295.2|1294.8|1295.2|1294.8|1294.6|1294.2|5691
1643891110000|2022-02-03 12:25:10|1295.4|1295|1295.2|1294.6|1295.6|1295.2|1295|1294.6|3774
1643891130000|2022-02-03 12:25:30|1295.4|1294.8|1295.4|1295|1295.4|1295|1295.4|1294.8|2764
1643891140000|2022-02-03 12:25:40|1295.2|1294.8|1295.6|1295|1295.6|1295|1295.2|1294.8|0
1643891150000|2022-02-03 12:25:50|1295.4|1294.8|1295.4|1295|1295.4|1295|1295.2|1294.8|573
1643891170000|2022-02-03 12:26:10|1295.2|1294.8|1295.2|1295|1295.2|1295|1295.2|1294.8|2871
1643891180000|2022-02-03 12:26:20|1295.4|1295.2|1295.6|1295.2|1295.6|1295.2|1295.4|1295|1692
1643891190000|2022-02-03 12:26:30|1295.4|1295.4|1295.6|1295.4|1295.6|1295.4|1295.4|1295.2|1047
1643891200000|2022-02-03 12:26:40|1295.8|1295.6|1296.2|1295.8|1296.2|1295.8|1295.8|1295.4|3575
1643891210000|2022-02-03 12:26:50|1296.4|1296|1296.2|1295.8|1296.4|1296|1296.2|1295.8|3864
1643891220000|2022-02-03 12:27:00|1296|1296|1296.4|1295.8|1296.4|1296|1296|1295.8|2510
1643891230000|2022-02-03 12:27:10|1296.2|1296|1296.2|1296|1296.4|1296|1296.2|1295.8|500
1643891240000|2022-02-03 12:27:20||1295.8||1296||1296||1295.8|3753
1643891260000|2022-02-03 12:27:40|1296.4|1296.2|1296.6|1296.4|1296.6|1296.4|1296.4|1296.2|1037
1643891280000|2022-02-03 12:28:00|1296.4|1296.2|1296.8|1296.6|1296.8|1296.6|1296.4|1296.2|3094
1643891300000|2022-02-03 12:28:20|1297||1297||1297||1296.8||845
1643891310000|2022-02-03 12:28:30|1296.8|1296.8|1297|1296.6|1297|1296.8|1296.8|1296.6|3351
1643891320000|2022-02-03 12:28:40||1296.8||1296.6||1296.8||1296.6|0
1643891330000|2022-02-03 12:28:50||1296.8||1296.6||1296.8||1296.6|3519
1643891350000|2022-02-03 12:29:10|1296.8|1296.4|1296.6|1296.2|1296.8|1296.4|1296.6|1296.2|4267
1643891360000|2022-02-03 12:29:20|1296.4||1296.6||1296.6||1296.4||1000
1643891370000|2022-02-03 12:29:30|1296.2|1296|1296.6|1296|1296.6|1296|1296.2|1296|4463
1643891380000|2022-02-03 12:29:40|1296.8|1296.2|1296.8|1296.6|1296.8|1296.6|1296.8|1296.2|1386
1643891390000|2022-02-03 12:29:50|1297|1296.8|1297|1296.8|1297|1296.8|1297|1296.6|2550
1643891400000|2022-02-03 12:30:00|1296.8|1296.6|1296.6|1296.4|1296.8|1296.8|1296.6|1296.4|2147
1643891410000|2022-02-03 12:30:10|1296.4|1296.2|1296|1295.8|1296.4|1296.4|1296|1295.8|3840
1643891420000|2022-02-03 12:30:20|1296.2||1296.2||1296.4||1296.2||0
1643891430000|2022-02-03 12:30:30|1296.4|1296|1296.2|1295.8|1296.4|1296|1296|1295.6|7430
1643891440000|2022-02-03 12:30:40|||||||||100
1643891450000|2022-02-03 12:30:50|1296|1296|1296.4|1296|1296.4|1296|1296|1296|394
1643891460000|2022-02-03 12:31:00|1296.6|1296.2|1296.6|1296.2|1296.8|1296.4|1296.6|1296|2079
1643891470000|2022-02-03 12:31:10|1296.4|1296|1296.6|1296.2|1296.6|1296.2|1296.2|1295.8|3843
1643891480000|2022-02-03 12:31:20|1296.8|1296.4|1297|1296.4|1297|1296.4|1296.8|1296.4|394
1643891490000|2022-02-03 12:31:30||1296.6||1296.8||1296.8||1296.6|1623
1643891500000|2022-02-03 12:31:40|1296.8|1296.6|1296.8|1296.6|1297|1296.8|1296.8|1296.4|4274
1643891510000|2022-02-03 12:31:50||1296.4||1296.4||1296.4||1296.4|1282
1643891520000|2022-02-03 12:32:00|1296.6|1296.2|1296.8|1296.4|1296.8|1296.4|1296.4|1296|18996
1643891530000|2022-02-03 12:32:10||1296.6||1296.6||1296.6||1296.6|0
1643891540000|2022-02-03 12:32:20|1297|1296.8|1297.2|1297|1297.4|1297|1297|1296.8|22622
1643891550000|2022-02-03 12:32:30|1297|1296.8|1297|1296.6|1297|1296.8|1297|1296.6|2154
1643891560000|2022-02-03 12:32:40||1296.8||1296.6||1296.8||1296.6|379
1643891580000|2022-02-03 12:33:00|1296.8||1297||1297||1296.8||0
1643891600000|2022-02-03 12:33:20|1297.2|1296.8|1297.4|1297|1297.4|1297|1297.2|1296.8|10540
1643891610000|2022-02-03 12:33:30|1297.6|1297.2|1298|1297.6|1298.6|1298.2|1297.6|1297.2|26255
1643891620000|2022-02-03 12:33:40|1297.8|1297.4|1297.8|1297.6|1297.8|1297.6|1297.6|1297.4|1326
1643891630000|2022-02-03 12:33:50|1298|1297.8|1298.2|1298|1298.2|1298|1298|1297.6|8
1643891640000|2022-02-03 12:34:00|1298.4||1298.4||1298.6||1298.4||392
1643891650000|2022-02-03 12:34:10|1298.6|1298.2|1298.6|1298.2|1298.6|1298.4|1298.6|1298.2|500
1643891660000|2022-02-03 12:34:20|1298.8|1298.4|1297.6|1297.2|1298.8|1298.4|1297.4|1297|47378
1643891670000|2022-02-03 12:34:30|1297.8|1297.4|1297.8|1297.4|1297.8|1297.4|1297.6|1297.2|0
1643891680000|2022-02-03 12:34:40|1297.6|1297.2|1297|1296.6|1297.6|1297.2|1297|1296.4|7648
1643891690000|2022-02-03 12:34:50|1297.2|1296.8|1297.4|1297|1297.4|1297|1297.2|1296.8|14063
1643891700000|2022-02-03 12:35:00|1297.2|1296.8|1297.2|1296.8|1297.2|1296.8|1297|1296.8|1367
1643891710000|2022-02-03 12:35:10||1297||1297||1297||1297|0
1643891720000|2022-02-03 12:35:20|1297.4|1297.2|1297.2|1296.8|1297.6|1297.2|1297|1296.6|7637
1643891730000|2022-02-03 12:35:30|1297|1297|1297|1296.8|1297.2|1297|1297|1296.8|1976
1643891740000|2022-02-03 12:35:40|1296.8|1296.6|1296.8|1296.4|1296.8|1296.6|1296.6|1296|3444
1643891750000|2022-02-03 12:35:50|1296.6|1296.2|1296|1295.4|1296.6|1296.2|1295.6|1295.2|5283
1643891760000|2022-02-03 12:36:00|1296.2|1295.6|1296|1295.6|1296.4|1295.8|1296|1295.6|27
1643891770000|2022-02-03 12:36:10|1296.2|1295.8|1296.2|1295.8|1296.2|1296|1296.2|1295.8|1906
1643891780000|2022-02-03 12:36:20|1296||1296.2||1296.2||1296||0
1643891790000|2022-02-03 12:36:30|1295.8|1295.6|1296.6|1296.2|1296.6|1296.2|1295.8|1295.6|7517
1643891810000|2022-02-03 12:36:50|1296.4|1296|1296.6|1296.2|1297|1296.6|1296.2|1295.8|27692
1643891820000|2022-02-03 12:37:00|1296.4|1296|1296.6|1296.2|1297|1296.8|1296.2|1295.8|6705
1643891830000|2022-02-03 12:37:10|1296.8|1296.4|1296.6|1296.2|1296.8|1296.4|1296.4|1296.2|573
1643891840000|2022-02-03 12:37:20|1296.8|1296.4|1296.4|1296|1296.8|1296.4|1296.4|1295.8|2830
1643891850000|2022-02-03 12:37:30|1296.6|1296.2|1296.8|1296.4|1296.8|1296.4|1296.6|1296.2|394
1643891860000|2022-02-03 12:37:40|1296.6|1296.2|1296.6|1296.2|1296.8|1296.4|1296.4|1296|3856
1643891870000|2022-02-03 12:37:50||1296.4||1296.4||1296.4||1296.2|0
1643891880000|2022-02-03 12:38:00|1296.8|1296.6|1297|1296.8|1297|1296.8|1296.8|1296.4|2966
1643891890000|2022-02-03 12:38:10||1296.6||1296.8||1296.8||1296.6|1346
1643891900000|2022-02-03 12:38:20|1296.8|1296.6|1297|1296.6|1297|1296.6|1296.8|1296.4|180
1643891920000|2022-02-03 12:38:40||1296.8||1296.8||1296.8||1296.8|3803
1643891930000|2022-02-03 12:38:50|||||||||5500
1643891940000|2022-02-03 12:39:00|1297.2|1297|1297.6|1297.2|1297.6|1297.2|1297.2|1297|500
1643891950000|2022-02-03 12:39:10|1297.8|1297.4|1298|1297.6|1298|1297.6|1297.8|1297.2|0
1643891960000|2022-02-03 12:39:20|1297.8|1297.4|1297.6|1297.2|1297.8|1297.6|1297.6|1297.2|3934
1643891970000|2022-02-03 12:39:30|1297.8|1297.4|1297.8|1297.4|1297.8|1297.4|1297.8|1297.4|1887
1643891980000|2022-02-03 12:39:40|1298|1297.6|1298.2|1298|1298.2|1298|1298|1297.6|1166
1643891990000|2022-02-03 12:39:50|1298.4|1298.2|1298.6|1298.2|1298.6|1298.4|1298.2|1298.2|1650
1643892000000|2022-02-03 12:40:00|1298.8|1298.4|1298.6|1298.4|1299|1298.4|1298.6|1298.4|522
1643892010000|2022-02-03 12:40:10|1298.8|1298.6|1298.8|1298.4|1298.8|1298.6|1298.8|1298.4|3014
1643892030000|2022-02-03 12:40:30|1298.6|1298.2|1298.8|1298.4|1298.8|1298.4|1298.4|1298.2|5428
1643892040000|2022-02-03 12:40:40|1298.6|1298.2|1298.6|1298.2|1298.8|1298.4|1298.4|1297.8|14798
1643892050000|2022-02-03 12:40:50|1298.8|1298.4|1299.2|1298.8|1299.2|1298.8|1298.8|1298.4|13617
1643892060000|2022-02-03 12:41:00|1299|1298.6|1299.2|1299|1299.4|1299|1299|1298.6|4260
1643892070000|2022-02-03 12:41:10|1299.4|1299.2|1299.2|1298.8|1299.4|1299.2|1299|1298.8|5075
1643892080000|2022-02-03 12:41:20|1299|1299|1299.6|1299.4|1299.6|1299.4|1299|1298.8|11144
1643892090000|2022-02-03 12:41:30|1299.4|1299.2|1299.6|1299.2|1299.6|1299.4|1299.4|1299|3046
1643892100000|2022-02-03 12:41:40|1299.4|1299.4|1299.4|1299|1299.6|1299.4|1299.4|1299|9396
1643892110000|2022-02-03 12:41:50|1299.2|1298.8|1299.4|1298.8|1299.4|1298.8|1299|1298.8|1702
1643892120000|2022-02-03 12:42:00|1299|1299|1297.8|1297.4|1299|1299|1297.8|1297.4|20630
1643892140000|2022-02-03 12:42:20|1298|1297.6|1297.8|1297.6|1298|1297.8|1297.8|1297.6|3493
1643892150000|2022-02-03 12:42:30|1297.6|1297.4|1297.8|1297.4|1297.8|1297.6|1297.6|1297.4|4140
1643892160000|2022-02-03 12:42:40||1297.6||1297.6||1297.6||1297.4|0
1643892170000|2022-02-03 12:42:50|1298||1298||1298||1298||152
1643892180000|2022-02-03 12:43:00|1298.2|1297.8|1298|1297.4|1298.2|1298|1297.8|1297.2|6160
1643892190000|2022-02-03 12:43:10||1297.6||1297.6||1297.6||1297.6|0
1643892200000|2022-02-03 12:43:20|1297.8|1297.8|1298.2|1297.8|1298.2|1297.8|1297.8|1297.4|6192
1643892220000|2022-02-03 12:43:40||1298||1298||1298||1298|1389
1643892230000|2022-02-03 12:43:50|1298.4|1297.8|1298.4|1298|1298.4|1298|1298.2|1297.8|3337
1643892240000|2022-02-03 12:44:00|1298.6||1298.4||1298.6||1298.4||0
1643892250000|2022-02-03 12:44:10|||||||||83
1643892270000|2022-02-03 12:44:30|1298.6|1298.2|1298.4|1298|1298.6|1298.4|1298.4|1298|2437
1643892300000|2022-02-03 12:45:00|1298.2|1297.8|1297.6|1297.2|1298.4|1298|1297.6|1297.2|33854
1643892310000|2022-02-03 12:45:10|1297.8|1297.4|1298|1297.4|1298.2|1297.8|1297.8|1297.2|4437
1643892320000|2022-02-03 12:45:20||1297.6||1297.6||1297.6||1297.4|0
1643892330000|2022-02-03 12:45:30|1298.2|1297.8|1298.8|1298.4|1299|1298.4|1298.2|1297.8|3883
1643892340000|2022-02-03 12:45:40|1299|1298.6|1299|1298.6|1299.4|1298.8|1299|1298.6|7670
1643892350000|2022-02-03 12:45:50|1298.8|1298.4|1298.4|1298.2|1298.8|1298.6|1298.4|1298|5735
1643892360000|2022-02-03 12:46:00|1298.2|1298|1298.6|1298|1298.6|1298|1297.8|1297.2|4090
1643892370000|2022-02-03 12:46:10|1298.4|1297.8|1297.6|1297.4|1298.4|1298|1296.6|1296.4|17549
1643892380000|2022-02-03 12:46:20|1297.4|1297.2|1297.4|1297|1297.6|1297.4|1297.2|1297|2550
1643892390000|2022-02-03 12:46:30|1297.2|1297.2|1297.4|1297.2|1297.8|1297.2|1297.2|1297.2|1945
1643892400000|2022-02-03 12:46:40|1297.6|1297|1297.6|1297|1297.6|1297.2|1297|1296.8|5698
1643892410000|2022-02-03 12:46:50|1297.4|1297.2|1297.8|1297.2|1297.8|1297.4|1297.4|1297|1415
1643892420000|2022-02-03 12:47:00|1298|1297.4|1297.8|1297.4|1298|1297.8|1297.6|1297.2|5505
1643892430000|2022-02-03 12:47:10|1297.6|1297.6|1297.6|1297|1297.8|1297.6|1297.6|1297|2204
1643892440000|2022-02-03 12:47:20|1297.4|1297.2|1297.6|1297.2|1297.6|1297.2|1297.4|1296.8|558
1643892450000|2022-02-03 12:47:30|1297.4|1297|1297.4|1297|1297.6|1297.2|1297.2|1296.8|8712
1643892460000|2022-02-03 12:47:40|1297.6|1297.2|1298|1297.6|1298|1297.6|1297.6|1297.2|3130
1643892470000|2022-02-03 12:47:50|1297.8|1297.4|1297.6|1297|1298|1297.6|1297.4|1297|3435
1643892480000|2022-02-03 12:48:00|1297.8|1297.2|1298|1297.6|1298|1297.8|1297.8|1297.2|0
1643892490000|2022-02-03 12:48:10|1298.2|1298|1298|1297.6|1298.4|1298|1298|1297.6|3194
1643892500000|2022-02-03 12:48:20|1297.8|1297.4|1297.6|1297.2|1297.8|1297.4|1297.6|1297.2|3810
1643892510000|2022-02-03 12:48:30|1297|1296.8|1297.8|1297.4|1297.8|1297.4|1297|1296.8|9532
1643892520000|2022-02-03 12:48:40|1297.6|1297.6|1297.2|1296.8|1297.6|1297.6|1297.2|1296.8|4950
1643892530000|2022-02-03 12:48:50|1297|1296.6|1297.4|1296.8|1297.4|1297|1297|1296.4|2538
1643892540000|2022-02-03 12:49:00|1297.2|1296.6|1297.2|1296.8|1297.2|1296.8|1296.8|1296.4|1000
1643892550000|2022-02-03 12:49:10|1297.4|1297|1297.2|1296.6|1297.4|1297.2|1296.8|1296.4|10345
1643892560000|2022-02-03 12:49:20|1297.4|1296.8|1297.6|1297.2|1297.8|1297.2|1297.4|1296.8|0
1643892570000|2022-02-03 12:49:30|1297.8|1297|1297.4|1297|1297.8|1297|1297.2|1296.8|1239
1643892580000|2022-02-03 12:49:40|1297.2|1296.8|1296.2|1295.8|1297.2|1296.8|1296.2|1295.8|15628
1643892590000|2022-02-03 12:49:50|1296.4|1296|1295.8|1295.4|1296.6|1296.2|1295.4|1295|12762
1643892600000|2022-02-03 12:50:00|1296|1295.6|1296|1295.4|1296.4|1296|1295.8|1295.4|5642
1643892610000|2022-02-03 12:50:10|1296.2|1295.6|1296|1295.6|1296.4|1296.2|1295.8|1295.4|24931
1643892620000|2022-02-03 12:50:20|1296.2|1295.4|1295.2|1294.8|1296.2|1295.4|1295|1294.6|7392
1643892630000|2022-02-03 12:50:30|1295.4|1295|1295.4|1295|1295.4|1295.2|1295.2|1294.6|3225
1643892640000|2022-02-03 12:50:40|1295.6|1295.2|1295.6|1295.2|1296|1295.4|1295.6|1295.2|0
1643892650000|2022-02-03 12:50:50|1295.8|1295.4|1295.4|1295|1296|1295.6|1295.4|1295|1091
1643892660000|2022-02-03 12:51:00|1295.6|1295.2|1295|1294.6|1295.6|1295.2|1295|1294.6|2746
1643892670000|2022-02-03 12:51:10|1295.2|1294.8|1296.4|1296|1296.8|1296.4|1295.2|1294.8|28091
1643892680000|2022-02-03 12:51:20|1296.2|1296.2|1296.6|1296.2|1296.6|1296.2|1296.2|1296.2|394
1643892690000|2022-02-03 12:51:30|1296.8||1296.6||1296.8||1296.4||265
1643892700000|2022-02-03 12:51:40|1296.2|1296|1296|1295.6|1296.4|1296|1295.8|1295.4|16385
1643892710000|2022-02-03 12:51:50|1296.2|1295.8|1296.6|1296.4|1296.6|1296.4|1296.2|1295.6|1030
1643892720000|2022-02-03 12:52:00|1296.4|1296.2|1296|1295.6|1296.8|1296.2|1296|1295.4|10468
1643892730000|2022-02-03 12:52:10|1295.8|1295.4|1295.8|1295.4|1296.2|1295.6|1295|1294.8|12604
1643892740000|2022-02-03 12:52:20|1296|1295.6|1296|1295.8|1296.2|1295.8|1296|1295.6|1264
1643892750000|2022-02-03 12:52:30|1296.2||1296.2||1296.4||1296.2||156
1643892760000|2022-02-03 12:52:40|1296.4|1296.2|1297|1296.6|1297|1296.6|1296.4|1296|3692
1643892770000|2022-02-03 12:52:50|1296.8|1296.4|1296.6|1296.2|1296.8|1296.4|1296.6|1296.2|3605
1643892780000|2022-02-03 12:53:00|1296.4|1296.4|1296.6|1296.2|1296.6|1296.4|1296.2|1295.6|7053
1643892790000|2022-02-03 12:53:10|1296.4|1296|1296.6|1296.2|1296.6|1296.2|1296.4|1296|500
1643892800000|2022-02-03 12:53:20|1296.4|1296|1295.6|1295|1296.6|1296|1295.4|1295|10745
1643892810000|2022-02-03 12:53:30|1295.4|1294.8|1294.6|1294.2|1295.4|1295|1294.6|1294.2|14182
1643892820000|2022-02-03 12:53:40|1294.8|1294.4|1295.4|1295|1295.6|1295.4|1294.8|1294.4|3963
1643892830000|2022-02-03 12:53:50|1295.2|1294.8|1294.8|1294.2|1295.4|1295|1294.6|1294.2|12985
1643892840000|2022-02-03 12:54:00||1294.4||1294.4||1294.4||1294.4|0
1643892850000|2022-02-03 12:54:10|1295|1294.6|1294.8|1294.4|1295|1294.6|1294.6|1294.2|5310
1643892860000|2022-02-03 12:54:20|1294.6|1294.2|1294.6|1294.2|1294.8|1294.2|1294|1293.6|9500
1643892870000|2022-02-03 12:54:30|1294.4|1294|1293.2|1292.8|1294.4|1294|1293.2|1292.4|2249
1643892880000|2022-02-03 12:54:40|1293|1292.6|1293|1292.4|1293.4|1293|1292.8|1292.4|4340
1643892890000|2022-02-03 12:54:50|1292.8|1292.6|1292.6|1292|1293|1292.8|1292.4|1291.8|1171
1643892900000|2022-02-03 12:55:00|1292.8|1292.2|1293|1292.8|1293.4|1293|1292.4|1292|19639
1643892910000|2022-02-03 12:55:10|1293.2|1293|1293.2|1292.8|1293.4|1293|1293|1292.8|880
1643892920000|2022-02-03 12:55:20|1293.4|1293|1293.8|1293.4|1294|1293.8|1293.4|1292.8|29066
1643892930000|2022-02-03 12:55:30|1294|1293.6|1293.4|1292.8|1294|1293.6|1293.4|1292.8|12140
1643892940000|2022-02-03 12:55:40|1293.2|1293|1293.2|1292.8|1293.4|1293|1293.2|1292.8|5345
1643892950000|2022-02-03 12:55:50|1293.4|1293|1293.4|1293|1293.4|1293|1293.2|1292.8|1129
1643892960000|2022-02-03 12:56:00|1293.2|1293.2|1293.4|1292.8|1293.4|1293.2|1293.2|1292.8|23410
1643892970000|2022-02-03 12:56:10|1293.2|1293|1292.2|1291.6|1293.2|1293|1291.8|1291.2|9184
1643892980000|2022-02-03 12:56:20|1292|1291.8|1290.8|1290.4|1292|1291.8|1290.6|1290.2|6993
1643892990000|2022-02-03 12:56:30|1291|1290.8|1290.6|1290|1291|1290.8|1290.4|1289.8|10462
1643893000000|2022-02-03 12:56:40|1290.8|1290.2|1290.6|1290.2|1290.8|1290.2|1290.6|1290|700
1643893010000|2022-02-03 12:56:50|1290.4|1290|1290|1289.4|1290.4|1290|1289.2|1289|19580
1643893020000|2022-02-03 12:57:00|1289.8|1289.6|1290.4|1290|1290.4|1290|1289.4|1288.8|56656
1643893030000|2022-02-03 12:57:10|1290.2|1289.8|1290.2|1289.8|1290.2|1289.8|1290.2|1289.8|2881
1643893040000|2022-02-03 12:57:20|1290.4|1290|1291.6|1291|1291.6|1291|1290.4|1290|3303
1643893050000|2022-02-03 12:57:30|1291.8|1291.2|1292.6|1292|1292.6|1292.2|1291.8|1291.2|4
1643893060000|2022-02-03 12:57:40|1292.4|1292.2|1293|1292.6|1293.4|1293|1292.4|1292|10006
1643893070000|2022-02-03 12:57:50|1293.2|1292.4|1292.6|1292.2|1293.2|1292.4|1292.6|1292|3606
1643893080000|2022-02-03 12:58:00|1292.8|1292.4|1293.2|1292.8|1293.2|1293|1292.8|1292.4|651
1643893090000|2022-02-03 12:58:10|1293|1292.6|1293|1292.6|1293.2|1292.8|1292.8|1292.2|2354
1643893100000|2022-02-03 12:58:20|1292.8|1292.4|1292.8|1292.2|1293|1292.6|1292.8|1292.2|1292
1643893110000|2022-02-03 12:58:30|1292.6|1292.4|1293|1292.4|1293|1292.6|1292.6|1292.2|895
1643893120000|2022-02-03 12:58:40|1292.8|1292.6|1293.2|1292.6|1293.2|1292.8|1292.8|1292.6|1355
1643893130000|2022-02-03 12:58:50|1293|1292.4|1292.6|1292.2|1293|1292.4|1292.6|1292.2|3604
1643893140000|2022-02-03 12:59:00|1292.4|1292|1292.6|1292|1292.6|1292.2|1292.2|1291.6|16875
1643893150000|2022-02-03 12:59:10|1292.4|1292.2|1292.8|1292.6|1292.8|1292.6|1292.4|1292.2|1076
1643893160000|2022-02-03 12:59:20|1293|1293|1293.4|1293|1293.4|1293|1292.8|1293|1296
1643893170000|2022-02-03 12:59:30|1293.6|1293.2|1293.6|1293.2|1293.6|1293.2|1293.4|1293|3026
1643893180000|2022-02-03 12:59:40|1293.4|1293|1293.2|1292.8|1293.4|1293|1293|1292.8|2209
1643893190000|2022-02-03 12:59:50|1293|1292.6|1292.8|1292.4|1293|1292.6|1292.6|1292.2|9746
1643893200000|2022-02-03 13:00:00|1292.6|1292.2|1293|1292.6|1293|1292.8|1292.4|1292|7103
1643893210000|2022-02-03 13:00:10|1293.2|1292.8|1292.4|1292|1293.4|1293|1292.2|1291.8|876
1643893220000|2022-02-03 13:00:20|1292.2|1291.8|1292.2|1291.8|1292.2|1292|1292.2|1291.6|175
1643893230000|2022-02-03 13:00:30|1292.4|1292|1292.4|1292.2|1292.6|1292.2|1292.4|1292|1301
1643893240000|2022-02-03 13:00:40|1292.6||1292.6||1292.6||1292.6||0
1643893250000|2022-02-03 13:00:50|1292.4|1292.4|1292.6|1292.2|1292.6|1292.4|1292.4|1292.2|398
1643893260000|2022-02-03 13:01:00|1292.2|1291.6|1291.2|1290.8|1292.2|1291.6|1291.2|1290.6|42745
1643893270000|2022-02-03 13:01:10|1291.4|1291|1291.4|1290.8|1291.8|1291.4|1291.4|1290.8|13511
1643893280000|2022-02-03 13:01:20|1291.2|1290.6|1291|1290.8|1291.2|1290.8|1290.8|1290.4|2800
1643893290000|2022-02-03 13:01:30|1291.2|1290.6|1290|1289.6|1291.2|1290.6|1290|1289.4|8418
1643893300000|2022-02-03 13:01:40||1289.8||1289.6||1289.8||1289.6|0
1643893310000|2022-02-03 13:01:50||1289.8||1289.8||1289.8||1289.8|0
1643893320000|2022-02-03 13:02:00|1290.2|1290|1290.2|1289.6|1290.2|1290|1290.2|1289.6|4241
1643893330000|2022-02-03 13:02:10|1290|1289.8|1290|1289.6|1290|1289.8|1290|1289.6|397
1643893340000|2022-02-03 13:02:20|1290.2|1289.8|1290.6|1290|1290.8|1290.4|1290|1289.6|8657
1643893350000|2022-02-03 13:02:30|1290.8|1290.2|1290.4|1289.8|1290.8|1290.4|1290.4|1289.8|6788
1643893360000|2022-02-03 13:02:40|1290.2|1289.6|1290|1289.6|1290.2|1289.6|1289.8|1289.2|6583
1643893370000|2022-02-03 13:02:50|1289.8|1289.4|1289.8|1289.4|1290|1289.4|1289.8|1289.4|1213
1643893380000|2022-02-03 13:03:00|1290|1289.8|1290|1289.6|1290|1289.8|1289.8|1289.6|11535
1643893400000|2022-02-03 13:03:20|1289.8|1289.2|1290|1289.6|1290|1289.6|1289.6|1289.2|10505
1643893410000|2022-02-03 13:03:30|1290.2|1289.8|1290.2|1289.8|1290.2|1289.8|1290.2|1289.8|2246
1643893420000|2022-02-03 13:03:40|1290.4|1290|1290.6|1290.4|1290.8|1290.4|1290.4|1290|3622
1643893430000|2022-02-03 13:03:50|1290.8||1290.8||1291||1290.8||1111
1643893440000|2022-02-03 13:04:00|1291|1290.6|1291|1290.8|1291.2|1290.8|1291|1290.6|792
1643893450000|2022-02-03 13:04:10|1290.8|1290.6|1291.2|1290.6|1291.2|1290.6|1290.8|1290.2|4673
1643893460000|2022-02-03 13:04:20|1291.4|1290.8|1291.6|1291.2|1291.6|1291.2|1291.4|1290.8|1576
1643893470000|2022-02-03 13:04:30|1291.8||1291.8||1291.8||1291.6||0
1643893480000|2022-02-03 13:04:40|1292|1291.4|1292|1291.6|1292|1291.6|1291.8|1291.4|0
1643893490000|2022-02-03 13:04:50|1292.2|1291.8|1292.2|1292|1292.2|1292|1292.2|1291.8|1412
1643893500000|2022-02-03 13:05:00|1292|1291.8|1292.2|1291.8|1292.2|1291.8|1291.6|1291|9609
1643893510000|2022-02-03 13:05:10||1291.6||1291.8||1291.8||1291.6|0
1643893520000|2022-02-03 13:05:20|1292|1291.6|1292|1291.6|1292.2|1292|1291.6|1291.4|10991
1643893540000|2022-02-03 13:05:40|1291.8|1291.8|1292|1291.6|1292|1291.8|1291.8|1291.4|7000
1643893550000|2022-02-03 13:05:50|1292.2|1291.8|1292.2|1292|1292.2|1292|1292.2|1291.8|1822
1643893560000|2022-02-03 13:06:00|1292|1291.8|1292|1291.4|1292.2|1291.8|1291.8|1291.2|11229
1643893570000|2022-02-03 13:06:10|1291.8|1291.6|1292.2|1291.8|1292.2|1291.8|1291.8|1291.6|4
1643893580000|2022-02-03 13:06:20|1292|1291.6|1291.8|1291.6|1292|1291.6|1291.8|1291.6|1718
1643893590000|2022-02-03 13:06:30|1291.6|1291.4|1292|1291.4|1292|1291.4|1291.6|1291.2|4940
1643893600000|2022-02-03 13:06:40|1291.8|1291.6|1291.8|1291.2|1291.8|1291.6|1291.4|1291|4666
1643893610000|2022-02-03 13:06:50|1292|1291.4|1292|1291.6|1292|1291.6|1292|1291.4|0
1643893620000|2022-02-03 13:07:00|1292.2|1291.8|1292.6|1292|1292.6|1292|1292.2|1291.8|3356
1643893630000|2022-02-03 13:07:10|1292.4||1292.4||1292.4||1292.4||0
1643893640000|2022-02-03 13:07:20|1292.6|1292.2|1292.8|1292.4|1292.8|1292.4|1292.6|1292.2|8
1643893650000|2022-02-03 13:07:30|1292.6|1292.2|1292.6|1292.2|1292.6|1292.2|1292.4|1292.2|1500
1643893660000|2022-02-03 13:07:40|1292.8|1292.4|1292.8|1292.4|1292.8|1292.4|1292.4|1292.2|2158
1643893670000|2022-02-03 13:07:50|1293|1292.6|1293.4|1293|1293.4|1293|1293|1292.6|1376
1643893680000|2022-02-03 13:08:00|1293.6|1293.2|1293.8|1293.4|1294|1293.4|1293.6|1293.2|0
1643893690000|2022-02-03 13:08:10|1293.6|1293.6|1293.8|1293.4|1293.8|1293.6|1293.6|1293.4|3019
1643893700000|2022-02-03 13:08:20|1293.6|1293.6|1293.8|1293.6|1293.8|1293.6|1293.6|1293.4|900
1643893710000|2022-02-03 13:08:30|1293.6|1293.4|1293.8|1293.4|1293.8|1293.4|1293.6|1293.4|2415
1643893730000|2022-02-03 13:08:50|1293.2|1293|1293.8|1293.4|1293.8|1293.4|1293.2|1293|25442
1643893740000|2022-02-03 13:09:00|1294|1293.6|1294.2|1294|1294.2|1294|1294|1293.6|3023
1643893750000|2022-02-03 13:09:10|1294.4|1293.8|1294.4|1294|1294.4|1294|1294.2|1293.8|3492
1643893760000|2022-02-03 13:09:20|1294.2||1294.2||1294.2||1294.2||0
1643893770000|2022-02-03 13:09:30|1294.4|1294.2|1294.6|1294.2|1294.6|1294.2|1294.4|1294.2|882
1643893780000|2022-02-03 13:09:40|1294.4|1294|1294.4|1294.2|1294.4|1294.2|1294.2|1294|3576
1643893790000|2022-02-03 13:09:50|1294.2|1294|1294.4|1294.2|1294.6|1294.2|1294.2|1293.6|4739
1643893800000|2022-02-03 13:10:00|1294.6|1294.4|1295|1294.8|1295|1294.8|1294.6|1294.4|5501
1643893810000|2022-02-03 13:10:10|1294.8|1294.6|1294.8|1294.4|1294.8|1294.6|1294.8|1294.4|1899
1643893820000|2022-02-03 13:10:20|1295|1294.6|1295.2|1295|1295.4|1295|1295|1294.6|5715
1643893830000|2022-02-03 13:10:30|1295.4|1295.2|1295.4|1295|1295.4|1295.2|1295.4|1295|3955
1643893840000|2022-02-03 13:10:40|1295.2|1294.8|1295|1294.6|1295.2|1295|1294.6|1294.2|16170
1643893850000|2022-02-03 13:10:50||1294.8||1294.8||1294.8||1294.8|0
1643893880000|2022-02-03 13:11:20|1294.8|1294.6|1294.4|1294.2|1294.8|1294.6|1294.4|1294|7988
1643893890000|2022-02-03 13:11:30|1294.6|1294.4|1294.6|1294.2|1295|1294.4|1294.6|1294.2|2018
1643893900000|2022-02-03 13:11:40|1294.8|1294.4|1294.4|1294.2|1295|1294.6|1294.4|1294|5118
1643893910000|2022-02-03 13:11:50|1294|1293.8|1294.4|1294.2|1294.6|1294.2|1294|1293.8|21257
1643893920000|2022-02-03 13:12:00|1294.6|1294.4|1294.6|1294.4|1294.6|1294.4|1294.6|1294.2|805
1643893930000|2022-02-03 13:12:10|1294.8|1294.2|1294.4|1294.2|1294.8|1294.4|1294.4|1293.8|11108
1643893940000|2022-02-03 13:12:20|1294.2|1294|1294|1293.8|1294.2|1294.2|1294|1293.8|3037
1643893950000|2022-02-03 13:12:30|1294.2|1294|1294.2|1293.8|1294.2|1294|1294.2|1293.8|2232
1643893960000|2022-02-03 13:12:40|||||||||55
1643893970000|2022-02-03 13:12:50|1294.4|1294|1294.8|1294.4|1295|1294.6|1294.4|1294|4195
1643893980000|2022-02-03 13:13:00||1294.6||1294.4||1294.6||1294.4|0
1643893990000|2022-02-03 13:13:10||1294.6||1294.4||1294.6||1294.4|499
1643894000000|2022-02-03 13:13:20|1294.6|1294.6|1294.6|1294.4|1294.6|1294.6|1294.6|1294.4|1867
1643894010000|2022-02-03 13:13:30|1294.4|1294.2|1294|1293.6|1294.6|1294.2|1293.8|1293.2|10836
1643894020000|2022-02-03 13:13:40|1293.8||1294||1294||1293.8||0
1643894030000|2022-02-03 13:13:50||1293.8||1293.6||1293.8||1293.6|0
1643894040000|2022-02-03 13:14:00|1293.8|1293.8|1294|1293.8|1294|1293.8|1293.8|1293.8|442
1643894050000|2022-02-03 13:14:10|1294.2|1294|1294.8|1294.4|1294.8|1294.4|1294.2|1293.8|2508
1643894060000|2022-02-03 13:14:20|1295|1294.6|1294.8|1294.6|1295|1294.8|1294.8|1294.4|2679
1643894070000|2022-02-03 13:14:30|1294.6|1294.4|1294.8|1294.6|1294.8|1294.6|1294.6|1294.4|1796
1643894080000|2022-02-03 13:14:40|1294.6|1294.2|1295.4|1295|1295.4|1295|1294.6|1294.2|5536
1643894090000|2022-02-03 13:14:50|1295|1294.8|1295.6|1295.4|1295.8|1295.4|1295|1294.8|10820
1643894100000|2022-02-03 13:15:00|1295.8|1295.2|1296|1295.6|1296|1295.6|1295.8|1295.2|1008
1643894110000|2022-02-03 13:15:10|1296.2|1295.8|1296.2|1296|1296.4|1296|1296.2|1295.8|1406
1643894120000|2022-02-03 13:15:20|1296|1295.8|1296.2|1295.8|1296.2|1296|1296|1295.8|6076
1643894140000|2022-02-03 13:15:40|1296|1295.6|1296|1295.6|1296|1295.8|1295.8|1295.6|2002
1643894150000|2022-02-03 13:15:50|1295.8|1295.4|1295.4|1295|1296|1295.6|1295.4|1294.8|4035
1643894160000|2022-02-03 13:16:00|1295.6|1295.2|1295.2|1294.6|1295.6|1295.2|1295|1294.4|1759
1643894170000|2022-02-03 13:16:10|1295|1294.8|1295|1294.6|1295|1294.8|1295|1294.6|3000
1643894190000|2022-02-03 13:16:30|1294.8|1294.4|1294.8|1294.4|1295|1294.6|1294.8|1294.4|2829
1643894200000|2022-02-03 13:16:40|1295|1294.6|1295|1294.6|1295|1294.8|1295|1294.6|415
1643894210000|2022-02-03 13:16:50||1294.8||1294.6||1294.8||1294.6|1014
1643894220000|2022-02-03 13:17:00||1294.8||1294.8||1294.8||1294.8|0
1643894230000|2022-02-03 13:17:10|1295.2|1295|1294.8|1294.6|1295.4|1295|1294.8|1294.6|5186
1643894240000|2022-02-03 13:17:20|1295|1294.4|1294.6|1294.2|1295|1294.4|1294.6|1294.2|937
1643894260000|2022-02-03 13:17:40|1294.8|1294.4|1294.6|1294.2|1295|1294.6|1294.4|1294|1877
1643894270000|2022-02-03 13:17:50|1294.4|1294|1294.4|1294.2|1294.4|1294.2|1294.2|1293.8|701
1643894280000|2022-02-03 13:18:00|1294.6|1294|1293.8|1293.4|1294.6|1294.2|1293.8|1293.4|614
1643894290000|2022-02-03 13:18:10|1293.6|1293.2|1293.8|1293.4|1294|1293.6|1293.6|1293.2|958
1643894300000|2022-02-03 13:18:20|1293.6|1293.2|1293.8|1293.4|1293.8|1293.4|1293.6|1293.2|0
1643894310000|2022-02-03 13:18:30|1293.6|1293.6|1294|1293.8|1294.2|1293.8|1293.6|1293.6|2714
1643894320000|2022-02-03 13:18:40|1294.2|1294|1294.4|1293.8|1294.4|1294|1294.2|1293.8|8
1643894330000|2022-02-03 13:18:50|1294.2|1294|1294.4|1294|1294.6|1294|1294.2|1294|0
1643894340000|2022-02-03 13:19:00|1294.2|1293.8|1294.4|1294|1294.4|1294|1294.2|1293.8|500
1643894350000|2022-02-03 13:19:10|1294.6|1294.2|1294.4|1294|1294.6|1294.2|1294.4|1294|737
1643894370000|2022-02-03 13:19:30|1294.6|1294.2|1294.6|1294.2|1294.6|1294.2|1294.4|1294.2|2090
1643894380000|2022-02-03 13:19:40|1294.8|1294.4|1294.4|1294|1294.8|1294.4|1294.2|1293.8|5087
1643894400000|2022-02-03 13:20:00||1294.2||1294||1294.2||1294|570
1643894420000|2022-02-03 13:20:20|1294.6|1294.2|1294.8|1294.4|1295|1294.4|1294.6|1294.2|0
1643894440000|2022-02-03 13:20:40|1294.6|1294.2|1294.4|1294|1294.6|1294.2|1294.2|1294|4119
1643894450000|2022-02-03 13:20:50|1294.2|1293.8|1294|1293.6|1294.2|1293.8|1294|1293.6|550
1643894460000|2022-02-03 13:21:00|1293.8|1293.4|1294|1293.4|1294.2|1293.6|1293.6|1293.2|750
1643894470000|2022-02-03 13:21:10|1293.8|1293.6|1293.8|1293.6|1293.8|1293.6|1293.8|1293.6|529
1643894480000|2022-02-03 13:21:20|1294|1293.8|1294.4|1294|1294.4|1294|1294|1293.6|2147
1643894490000|2022-02-03 13:21:30|1294.2||1294.2||1294.2||1294.2||0
1643894500000|2022-02-03 13:21:40|1294.4|1294.2|1294.4|1294.2|1294.4|1294.2|1294.2|1294|4246
1643894510000|2022-02-03 13:21:50|1294.6|1294.4|1294.8|1294.4|1294.8|1294.4|1294.6|1294.4|2392
1643894520000|2022-02-03 13:22:00|1294.6||1294.6||1294.6||1294.6||0
1643894530000|2022-02-03 13:22:10|1294.4|1294.2|1294.2|1293.8|1294.4|1294.2|1294.2|1293.8|3208
1643894540000|2022-02-03 13:22:20|1294|1293.6|1294.2|1293.8|1294.2|1293.8|1294|1293.6|2682
1643894550000|2022-02-03 13:22:30|1294|1293.6|1294.4|1294|1294.4|1294|1294|1293.6|3716
1643894560000|2022-02-03 13:22:40|1294.6|1294.2|1295|1294.6|1295|1294.6|1294.6|1294.2|4274
1643894570000|2022-02-03 13:22:50|1294.8|1294.8|1295.4|1295|1295.4|1295|1294.8|1294.6|17225
1643894580000|2022-02-03 13:23:00|1295.6|1295.2|1295.6|1295.4|1295.8|1295.4|1295.4|1295|7672
1643894590000|2022-02-03 13:23:10|1295.4|1295.2|1295.6|1295.2|1295.6|1295.4|1295.4|1295|5811
1643894600000|2022-02-03 13:23:20||1295.4||1295.4||1295.4||1295.4|0
1643894610000|2022-02-03 13:23:30|1295.4|1295.2|1295.6|1295.2|1295.8|1295.4|1295.4|1295.2|1799
1643894620000|2022-02-03 13:23:40|1295.4|1295|1295.2|1294.8|1295.4|1295|1295|1294.8|2706
1643894630000|2022-02-03 13:23:50|1295|1294.4|1295|1294.8|1295|1294.8|1294.8|1294.4|10000
1643894640000|2022-02-03 13:24:00|1294.8|1294.6|1294.8|1294.4|1294.8|1294.6|1294.8|1294.4|2417
1643894650000|2022-02-03 13:24:10|1294.6|1294.2|1294.2|1293.8|1294.6|1294.2|1294.2|1293.8|604
1643894660000|2022-02-03 13:24:20|1294|1293.6|1293.8|1293.4|1294|1293.6|1293.8|1293.4|905
1643894670000|2022-02-03 13:24:30|1294|1293.6|1294|1293.6|1294|1293.6|1293.8|1293.6|0
1643894680000|2022-02-03 13:24:40|1294.2|1293.8|1294.2|1293.8|1294.2|1293.8|1294.2|1293.8|0
1643894690000|2022-02-03 13:24:50|1294||1294.2||1294.2||1294||0
1643894700000|2022-02-03 13:25:00|1294|1293.6|1293.8|1293.2|1294.2|1293.6|1293.8|1293.2|1209
1643894710000|2022-02-03 13:25:10|1293.6|1293|1293.4|1293|1293.6|1293|1293|1292.6|11656
1643894720000|2022-02-03 13:25:20|||||||||300
1643894730000|2022-02-03 13:25:30|1293.2||1293.2||1293.2||1293.2||0
1643894740000|2022-02-03 13:25:40|1293.4|1293.2|1293.4|1293.2|1293.4|1293.2|1293.4|1293.2|2025
1643894750000|2022-02-03 13:25:50|||||||||468
1643894760000|2022-02-03 13:26:00|1293.2|1293|1294.6|1294.2|1294.6|1294.2|1293.2|1292.8|45450
1643894770000|2022-02-03 13:26:10|1294.4|1294|1294.4|1294.2|1294.6|1294.2|1294.4|1294|5665
1643894790000|2022-02-03 13:26:30|1294.2|1294|1294.4|1294.2|1294.4|1294.2|1294.2|1293.8|4240
1643894800000|2022-02-03 13:26:40|1294.2|1294|1294|1293.4|1294.4|1294|1293.8|1293.4|3953
1643894810000|2022-02-03 13:26:50|1293.8|1293.6|1293.4|1293|1293.8|1293.6|1293.4|1293|1853
1643894820000|2022-02-03 13:27:00|1293.2|1292.8|1293.2|1292.8|1293.2|1292.8|1293.2|1292.8|212
1643894830000|2022-02-03 13:27:10|1293|1292.6|1293.2|1292.8|1293.2|1293|1293|1292.4|2758
1643894840000|2022-02-03 13:27:20|1293|1292.6|1293|1292.6|1293|1292.6|1293|1292.6|0
1643894850000|2022-02-03 13:27:30|1293.2||1293||1293.2||1292.8||0
1643894860000|2022-02-03 13:27:40|1292.8|1292.4|1292.4|1292|1293|1292.4|1292.4|1292|4390
1643894870000|2022-02-03 13:27:50|1292.6|1292.2|1292.4|1292.2|1292.6|1292.2|1292.2|1292.2|0
1643894880000|2022-02-03 13:28:00|1292.2|1292|1292.4|1292.2|1292.4|1292.2|1291.8|1291.4|11934
1643894900000|2022-02-03 13:28:20|1292.6|1292.4|1293|1292.6|1293|1292.6|1292.6|1292.2|11521
1643894910000|2022-02-03 13:28:30|||||||||150
1643894920000|2022-02-03 13:28:40|1292.8||1293||1293||1292.8||2
1643894940000|2022-02-03 13:29:00|1292.8||1292.8||1292.8||1292.8||0
1643894950000|2022-02-03 13:29:10|1293|1292.4|1293.2|1292.8|1293.2|1292.8|1292.8|1292.2|5299
1643894960000|2022-02-03 13:29:20|1293.4|1293|1293.4|1293|1293.6|1293|1293.4|1293|8322
1643894970000|2022-02-03 13:29:30|1293.2|1292.8|1293.4|1293|1293.4|1293|1293|1292.6|2960
1643894980000|2022-02-03 13:29:40|1293.6|1293.2|1293.6|1293.2|1293.8|1293.2|1293.6|1293.2|0
1643894990000|2022-02-03 13:29:50|1293.4|1293|1293.8|1293.4|1294|1293.6|1293.4|1293|6235
1643895000000|2022-02-03 13:30:00|1294|1293.6|1294.2|1293.8|1294.4|1293.8|1294|1293.6|0
1643895010000|2022-02-03 13:30:10|1294.4|1294|1293.8|1293.4|1294.4|1294|1293.6|1293.2|8120
1643895020000|2022-02-03 13:30:20|1294|1293.6|1294|1293.6|1294.4|1293.8|1294|1293.6|0
1643895030000|2022-02-03 13:30:30|1294.2|1293.8|1294|1293.6|1294.4|1294|1294|1293.6|2746
1643895040000|2022-02-03 13:30:40|1293.8|1293.4|1293.8|1293.4|1293.8|1293.6|1293.6|1293.2|2250
1643895050000|2022-02-03 13:30:50|1293.6|1293.2|1293.6|1293.2|1293.6|1293.4|1293.2|1292.8|4653
1643895060000|2022-02-03 13:31:00|1293.4||1293.6||1293.6||1293.4||3
1643895070000|2022-02-03 13:31:10|1293.8|1293.4|1293.6|1293.4|1293.8|1293.4|1293.6|1293.2|10194
1643895080000|2022-02-03 13:31:20|1293.8||1293.8||1293.8||1293.8||0
1643895090000|2022-02-03 13:31:30|||||||||8
1643895100000|2022-02-03 13:31:40|1294|1293.6|1293.8|1293.4|1294|1293.6|1293.8|1293.4|400
1643895130000|2022-02-03 13:32:10|1294|1293.6|1294.4|1294|1294.4|1294|1294|1293.6|3
1643895140000|2022-02-03 13:32:20||1294.2||1294||1294.2||1294|483
1643895150000|2022-02-03 13:32:30|1294.6|1294.2|1294.8|1294.4|1294.8|1294.4|1294.6|1294.2|446
1643895170000|2022-02-03 13:32:50|1295|1294.6|1295.2|1294.8|1295.2|1295|1294.8|1294.6|7122
1643895180000|2022-02-03 13:33:00|1295.4|1295|1295.6|1295.4|1295.6|1295.4|1295.4|1295|4452
1643895190000|2022-02-03 13:33:10||1295.2||1295.4||1295.4||1295.2|8600
1643895200000|2022-02-03 13:33:20|1295.8|1295.6|1295.8|1295.6|1295.8|1295.6|1295.6|1295.2|4889
1643895210000|2022-02-03 13:33:30|1296|1295.4|1295.8|1295.4|1296|1295.8|1295.8|1295.2|7226
1643895220000|2022-02-03 13:33:40|1295.6|1295.2|1296.2|1295.8|1296.2|1296|1295.6|1295.2|14622
1643895240000|2022-02-03 13:34:00|1296|1295.6|1295.2|1295|1296|1295.6|1295.2|1295|6521
1643895250000|2022-02-03 13:34:10||1294.8||1295||1295||1294.8|0
1643895260000|2022-02-03 13:34:20|1295.4|1295.2|1295.4|1295|1295.4|1295.2|1295.4|1295|3
1643895270000|2022-02-03 13:34:30|1295.2||1295.2||1295.2||1295.2||0
1643895290000|2022-02-03 13:34:50||1294.8||1294.8||1294.8||1294.6|94
1643895300000|2022-02-03 13:35:00|1295|1294.6|1295|1294.6|1295|1294.8|1294.8|1294.4|4486
1643895310000|2022-02-03 13:35:10|1294.8|1294.4|1294.8|1294.4|1295|1294.6|1294.8|1294.4|7401
1643895320000|2022-02-03 13:35:20|1295|1294.6|1295|1294.6|1295|1294.8|1295|1294.6|183
1643895340000|2022-02-03 13:35:40|1294.8|1294.4|1294.8|1294.4|1294.8|1294.4|1294.6|1294.4|0
1643895350000|2022-02-03 13:35:50|1294.6|1294.2|1294.4|1294|1294.6|1294.4|1294.4|1294|3580
1643895360000|2022-02-03 13:36:00|1294.2|1293.8|1294|1293.4|1294.2|1294|1293.6|1293.2|6371
1643895370000|2022-02-03 13:36:10||1293.6||1293.6||1293.6||1293.6|0
1643895380000|2022-02-03 13:36:20|1294.2|1293.8|1294.2|1293.8|1294.4|1293.8|1294.2|1293.8|1903
1643895390000|2022-02-03 13:36:30|1294|1293.6|1294.8|1294.4|1294.8|1294.4|1293.8|1293.4|25513
1643895400000|2022-02-03 13:36:40|1295|1294.6|1295|1294.6|1295|1294.6|1294.8|1294.6|0
1643895410000|2022-02-03 13:36:50|1294.8|1294.4|1294.6|1294.2|1294.8|1294.4|1294.6|1294.2|8237
1643895420000|2022-02-03 13:37:00|1294.8|1294.4|1294.2|1293.8|1294.8|1294.4|1294.2|1293.8|1297
1643895430000|2022-02-03 13:37:10|1294.4|1294|1294|1293.6|1294.6|1294|1294|1293.4|247
1643895440000|2022-02-03 13:37:20||1293.8||1293.6||1293.8||1293.6|395
1643895450000|2022-02-03 13:37:30|1293.8|1293.8|1294.4|1293.8|1294.4|1293.8|1293.8|1293.6|500
1643895460000|2022-02-03 13:37:40|1294.6|1294|1294.8|1294.4|1294.8|1294.4|1294.6|1294|65
1643895470000|2022-02-03 13:37:50|1294.6|1294.2|1294.2|1293.8|1294.6|1294.2|1294.2|1293.8|3537
1643895480000|2022-02-03 13:38:00|1294.4|1294|1294.6|1294.4|1294.6|1294.4|1294.4|1294|1189
1643895490000|2022-02-03 13:38:10|1294.8|1294.6|1295.6|1295.2|1295.6|1295.2|1294.8|1294.4|23130
1643895500000|2022-02-03 13:38:20|1295.8|1295.4|1295.6|1295.2|1295.8|1295.6|1295.4|1295.2|5147
1643895510000|2022-02-03 13:38:30|1295.4|1295|1295.4|1295|1295.6|1295|1295|1294.6|3027
1643895520000|2022-02-03 13:38:40|1295.2||1295.2||1295.2||1295.2||0
1643895530000|2022-02-03 13:38:50|1295.4|1294.8|1295.6|1295.2|1295.6|1295.2|1294.8|1294.4|30800
1643895540000|2022-02-03 13:39:00|1295.4|1295|1295|1294.6|1295.6|1295.2|1294.6|1294.4|8162
1643895550000|2022-02-03 13:39:10|1294.8|1294.4|1294|1293.4|1294.8|1294.4|1293.6|1293.4|41129
1643895560000|2022-02-03 13:39:20|1293.8|1293.6|1293.8|1293.4|1293.8|1293.6|1293.8|1293.4|395
1643895580000|2022-02-03 13:39:40|1293.6|1293.6|1293.6|1293.4|1293.6|1293.6|1293.6|1293.4|14874
1643895590000|2022-02-03 13:39:50|1293.8|1293.6|1293.8|1293.4|1293.8|1293.6|1293.8|1293.4|1490
1643895600000|2022-02-03 13:40:00|1293.6|1293.6|1294.6|1294.2|1294.6|1294.2|1293.6|1293.6|4585
1643895610000|2022-02-03 13:40:10|1294.8|1294.4|1294.6|1294.2|1294.8|1294.4|1294.6|1294.2|0
1643895620000|2022-02-03 13:40:20|1294.8|1294.6|1294.2|1294|1294.8|1294.6|1294|1293.6|11879
1643895630000|2022-02-03 13:40:30|1294|1293.8|1294.8|1294.4|1294.8|1294.6|1294|1293.8|10175
1643895640000|2022-02-03 13:40:40|1294.6|1294.2|1294.8|1294.4|1294.8|1294.4|1294|1293.6|51975
1643895650000|2022-02-03 13:40:50|1294.6|1294.2|1295|1294.4|1295|1294.6|1294|1293.6|20886
1643895660000|2022-02-03 13:41:00|1294.8|1294.2|1295.2|1294.6|1295.2|1294.8|1294|1293.6|24539
1643895670000|2022-02-03 13:41:10|1295||1295||1295.2||1295||0
1643895680000|2022-02-03 13:41:20|1294.8|1294.4|1295.4|1295|1295.4|1295|1294.6|1294.2|4402
1643895690000|2022-02-03 13:41:30|1295.6|1295.2|1295.6|1295.2|1295.8|1295.4|1295.4|1295.2|1616
1643895700000|2022-02-03 13:41:40|1295.4|1295|1295.6|1295.2|1295.8|1295.4|1295.4|1295|8270
1643895710000|2022-02-03 13:41:50|1295.4|1295.4|1296|1295.8|1296.2|1295.8|1295.4|1295.2|14913
1643895720000|2022-02-03 13:42:00|1295.8|1295.6|1296|1295.6|1296.2|1295.8|1295.6|1295.2|8001
1643895730000|2022-02-03 13:42:10|1295.8|1295.4|1295.6|1295.2|1296|1295.6|1295.4|1295|9022
1643895740000|2022-02-03 13:42:20|1295.8|1295.4|1294.8|1294.6|1295.8|1295.4|1294.8|1294.6|2798
1643895750000|2022-02-03 13:42:30|1294.6|1294.4|1293.4|1292.8|1294.8|1294.6|1293.4|1292.8|6381
1643895760000|2022-02-03 13:42:40|1293.2|1292.6|1293.4|1292.8|1293.4|1293|1293|1292.6|0
1643895770000|2022-02-03 13:42:50|1293.2|1292.6|1292.8|1292.4|1293.4|1293|1292.8|1292.4|2
1643895780000|2022-02-03 13:43:00|1293|1292.6|1293|1292.4|1293.2|1292.6|1292.8|1292.4|790
1643895790000|2022-02-03 13:43:10|1292.8|1292.6|1293|1292.6|1293|1292.8|1292.8|1292.6|940
1643895800000|2022-02-03 13:43:20|1293.2|1292.8|1292.8|1292.4|1293.2|1292.8|1292.6|1292.2|5357
1643895810000|2022-02-03 13:43:30|1293|1292.6|1293.2|1292.8|1293.2|1292.8|1292.8|1292.4|0
1643895820000|2022-02-03 13:43:40|1293.4|1293|1293|1292.6|1293.6|1293|1292.8|1292.6|0
1643895830000|2022-02-03 13:43:50|1292.8|1292.4|1293|1292.6|1293.2|1292.8|1292.6|1292.2|16376
1643895840000|2022-02-03 13:44:00|1292.8|1292.4|1293.6|1293.2|1293.6|1293.2|1292.6|1292.4|5810
1643895850000|2022-02-03 13:44:10|1293.4|1293|1293.2|1292.8|1293.8|1293.4|1293|1292.8|4765
1643895860000|2022-02-03 13:44:20|1293|1292.6|1292.8|1292.4|1293.2|1292.8|1292.4|1292|2077
1643895870000|2022-02-03 13:44:30|1292.6|1292|1292|1291.6|1292.8|1292.2|1292|1291.6|13887
1643895880000|2022-02-03 13:44:40|1291.8|1291.4|1292.6|1292|1292.8|1292.2|1291.8|1291.2|1300
1643895890000|2022-02-03 13:44:50|1292.8|1292.2|1293.4|1292.8|1293.6|1293|1292.8|1292.2|8446
1643895900000|2022-02-03 13:45:00|1293.2|1292.6|1293.2|1292.8|1293.6|1293.2|1292.8|1292.4|4410
1643895910000|2022-02-03 13:45:10|1293.4|1293|1293.2|1292.8|1293.8|1293.4|1293|1292.8|3549
1643895920000|2022-02-03 13:45:20|1293.4|1293|1292.8|1292.2|1293.6|1293|1292.6|1292|3711
1643895930000|2022-02-03 13:45:30|1293|1292.4|1293|1292.6|1293.2|1292.6|1292.6|1292.2|14501
1643895940000|2022-02-03 13:45:40|1293.2|1292.8|1293.8|1293.4|1294|1293.4|1292.8|1292.2|44911
1643895950000|2022-02-03 13:45:50|1293.6|1293.6|1294.2|1293.8|1294.2|1294|1293.6|1293.2|11966
1643895960000|2022-02-03 13:46:00|1294|1294|1294.2|1293.8|1294.6|1294.2|1293.6|1293.4|27321
1643895970000|2022-02-03 13:46:10|1294|1293.6|1294.8|1294.4|1294.8|1294.6|1294|1293.6|7678
1643895980000|2022-02-03 13:46:20|1294.6|1294.2|1294.4|1294.2|1294.8|1294.4|1294.2|1294|6205
1643895990000|2022-02-03 13:46:30|1294.2|1294|1294.2|1293.8|1294.2|1294.2|1293.8|1293.4|16550
1643896000000|2022-02-03 13:46:40|1294.4|1294|1295|1294.6|1295|1294.6|1294.4|1293.8|7649
1643896010000|2022-02-03 13:46:50|1294.6|1294.4|1295.2|1294.8|1295.4|1295|1294.6|1294.4|13812
1643896020000|2022-02-03 13:47:00|1295|1294.6|1295|1294.4|1295.4|1294.8|1294.4|1293.8|2252
1643896030000|2022-02-03 13:47:10|1295.2|1294.6|1295.4|1295|1295.4|1295|1295|1294.6|0
1643896040000|2022-02-03 13:47:20|1295.2|1294.8|1295|1294.6|1295.2|1295|1295|1294.4|2003
1643896050000|2022-02-03 13:47:30|1295.2|1294.8|1294|1293.6|1295.2|1294.8|1294|1293.6|47149
1643896060000|2022-02-03 13:47:40|1293.8|1293.4|1294|1293.6|1294|1293.6|1293.6|1293|5817
1643896070000|2022-02-03 13:47:50|1293.8|1293.4|1294.4|1293.8|1294.4|1294|1293.8|1293.2|5067
1643896080000|2022-02-03 13:48:00|1294.2|1293.6|1293.6|1293.4|1294.2|1294|1293.6|1293.2|3183
1643896090000|2022-02-03 13:48:10|1293.8|1293.6|1293.8|1293.4|1294|1293.6|1293.6|1293.4|7046
1643896100000|2022-02-03 13:48:20|1293.6|1293.2|1293.4|1292.8|1293.8|1293.4|1293|1292.8|3852
1643896110000|2022-02-03 13:48:30|1293.6|1293|1293.8|1293.4|1293.8|1293.4|1293.6|1293|3441
1643896120000|2022-02-03 13:48:40|1293.6|1293.2|1293.2|1292.8|1293.6|1293.2|1293|1292.6|3073
1643896130000|2022-02-03 13:48:50|1293.4|1293|1293.4|1293|1293.6|1293.2|1293.4|1293|2231
1643896140000|2022-02-03 13:49:00|1293.2|1292.8|1293.2|1292.8|1293.2|1292.8|1293|1292.8|1879
1643896150000|2022-02-03 13:49:10|1293|1292.6|1292.2|1291.6|1293|1292.8|1292|1291.4|9898
1643896160000|2022-02-03 13:49:20|1292.4|1291.8|1292.6|1292.2|1292.8|1292.2|1292.4|1291.8|1101
1643896170000|2022-02-03 13:49:30|1292.8|1292.4|1292.6|1292.2|1292.8|1292.4|1292.2|1291.8|15121
1643896180000|2022-02-03 13:49:40|1292.8|1292.4|1293|1292.6|1293|1292.6|1292.6|1292.2|20313
1643896190000|2022-02-03 13:49:50|1292.8|1292.4|1293.4|1293|1293.4|1293|1292.8|1292.4|10466
1643896200000|2022-02-03 13:50:00|1293.6|1293.2|1293.4|1293|1293.6|1293.2|1292.8|1292.4|7308
1643896210000|2022-02-03 13:50:10|1293.2|1293.2|1293.8|1293.6|1293.8|1293.6|1293.2|1293|14784
1643896220000|2022-02-03 13:50:20|1293.6|1293.4|1292.8|1292.4|1293.6|1293.6|1292.8|1292.4|13058
1643896230000|2022-02-03 13:50:30|1293|1292.6|1292.8|1292.4|1293|1292.6|1292.8|1292.4|550
1643896240000|2022-02-03 13:50:40|1292.6|1292.2|1292.8|1292.4|1292.8|1292.6|1292.6|1292.2|11933
1643896250000|2022-02-03 13:50:50|1293|1292.6|1292.6|1292.2|1293.2|1292.6|1292.6|1292.2|442
1643896260000|2022-02-03 13:51:00|1292.8|1292.4|1293.2|1292.8|1293.4|1293|1292.8|1292.4|62344
1643896270000|2022-02-03 13:51:10|1293.4|1293|1293.6|1293.2|1293.6|1293.2|1292.8|1292.4|19293
1643896280000|2022-02-03 13:51:20|1293.4|1293.4|1293.8|1293.6|1294|1293.6|1293.4|1293.2|35417
1643896290000|2022-02-03 13:51:30|1294|1293.4|1294.4|1294|1294.4|1294|1294|1293.4|8254
1643896300000|2022-02-03 13:51:40|1294.2|1293.8|1293.6|1293.2|1294.2|1293.8|1293.6|1293|10619
1643896310000|2022-02-03 13:51:50|1293.8|1293.4|1293.4|1293|1293.8|1293.4|1293.2|1293|13331
1643896320000|2022-02-03 13:52:00|1293.6|1293.2|1292.8|1292.4|1293.8|1293.2|1292.6|1292.2|7060
1643896330000|2022-02-03 13:52:10|1293|1292.6|1292.8|1292.6|1293.2|1292.8|1292.8|1292.6|1915
1643896340000|2022-02-03 13:52:20|1293|1292.8|1293|1292.6|1293|1292.8|1292.8|1292.2|2777
1643896350000|2022-02-03 13:52:30|1292.8|1292.4|1292.6|1292.2|1292.8|1292.4|1291.6|1291|50297
1643896360000|2022-02-03 13:52:40|1292.8|1292.4|1293|1292.6|1293.2|1293|1292.4|1292|55796
1643896370000|2022-02-03 13:52:50|1293.2|1293|1293.8|1293.4|1293.8|1293.4|1293.2|1292.6|7915
1643896380000|2022-02-03 13:53:00|1293.6|1293.2|1293.6|1293.2|1293.6|1293.4|1293.4|1292.8|4891
1643896390000|2022-02-03 13:53:10|1293.8|1293.4|1293.6|1293.4|1293.8|1293.6|1293.4|1293|15018
1643896400000|2022-02-03 13:53:20|1293.8|1293.6|1294.4|1294|1294.6|1294.2|1293.8|1293.6|16201
1643896410000|2022-02-03 13:53:30|1294.2|1293.8|1294.8|1294.4|1295|1294.4|1294|1293.6|33121
1643896420000|2022-02-03 13:53:40|1295|1294.6|1295|1294.6|1295|1294.6|1294.6|1294.2|9890
1643896430000|2022-02-03 13:53:50|1294.8|1294.4|1294.2|1294|1294.8|1294.4|1294.2|1294|2410
1643896440000|2022-02-03 13:54:00|1294.4|1294.2|1294.6|1294.2|1294.6|1294.2|1294.4|1294.2|2424
1643896450000|2022-02-03 13:54:10|1294.8|1294.4|1294.6|1294.2|1295|1294.6|1294.6|1294.2|9016
1643896460000|2022-02-03 13:54:20|1294.4|1294|1294.4|1294|1294.4|1294.2|1294.2|1294|3235
1643896470000|2022-02-03 13:54:30|1294.6|1294.2|1294.6|1294.2|1294.6|1294.2|1294.6|1294|883
1643896480000|2022-02-03 13:54:40|1294.4|1294|1294.8|1294.4|1295|1294.6|1294.4|1294|9557
1643896490000|2022-02-03 13:54:50|1294.4|1294.2|1294.6|1294.4|1294.6|1294.4|1294.2|1293.8|19224
1643896500000|2022-02-03 13:55:00|1295|1294.6|1295.4|1294.8|1295.4|1295|1294.8|1294.4|17815
1643896510000|2022-02-03 13:55:10|1295.6|1295|1296|1295.6|1296.2|1295.6|1295.6|1295|1155
1643896520000|2022-02-03 13:55:20|1296.2|1295.8|1296.2|1295.8|1296.2|1295.8|1296|1295.8|50
1643896530000|2022-02-03 13:55:30|1296|1295.6|1296|1295.6|1296|1295.6|1296|1295.6|865
1643896540000|2022-02-03 13:55:40|1295.8|1295.4|1296|1295.4|1296.2|1295.6|1295.4|1295|2136
1643896550000|2022-02-03 13:55:50|1295.8|1295.2|1296|1295.4|1296|1295.4|1295.6|1295.2|1478
1643896560000|2022-02-03 13:56:00|1295.8|1295.2|1295.6|1295|1295.8|1295.2|1295.2|1295|3529
1643896570000|2022-02-03 13:56:10|1295.8|1295.2|1295.6|1295.4|1295.8|1295.4|1295.4|1295|19217
1643896580000|2022-02-03 13:56:20|1295.8|1295.2|1295.4|1295|1295.8|1295.4|1295.4|1295|2101
1643896590000|2022-02-03 13:56:30|1295.2|1294.8|1295.4|1295|1295.4|1295|1295|1294.8|548
1643896600000|2022-02-03 13:56:40|1295.2|1294.8|1295.6|1295|1295.6|1295|1295.2|1294.8|0
1643896610000|2022-02-03 13:56:50|1295.8|1295.2|1295.8|1295.4|1295.8|1295.4|1295.8|1295.2|0
1643896620000|2022-02-03 13:57:00|1295.6|1295.2|1295.6|1295.2|1295.6|1295.4|1295.6|1295|3556
1643896630000|2022-02-03 13:57:10|1295.8|1295.4|1296.2|1295.8|1296.6|1296.2|1295.8|1295.2|19063
1643896640000|2022-02-03 13:57:20|1296|1296|1296.4|1296|1296.4|1296|1295.8|1295.4|6133
1643896650000|2022-02-03 13:57:30|1296.2|1295.8|1296.4|1296.2|1296.4|1296.2|1296|1295.6|8825
1643896660000|2022-02-03 13:57:40|1296.6|1296|1298|1297.6|1298|1297.6|1296.2|1296|56618
1643896670000|2022-02-03 13:57:50|1298.2|1298|1298.4|1298|1298.4|1298|1298|1297.6|29551
1643896680000|2022-02-03 13:58:00|1298.6|1298.2|1298.4|1298|1298.6|1298.2|1298.2|1297.8|3843
1643896690000|2022-02-03 13:58:10|1298.2|1297.8|1298.4|1298|1298.4|1298|1298|1297.8|12519
1643896700000|2022-02-03 13:58:20|1298.6|1298.2|1299|1298.4|1299|1298.6|1298.6|1298.2|3550
1643896710000|2022-02-03 13:58:30|1298.8|1298.6|1299.2|1298.8|1299.2|1298.8|1298.6|1298.2|20365
1643896720000|2022-02-03 13:58:40|1299|1298.6|1299|1298.8|1299.2|1298.8|1298.8|1298.4|9919
1643896730000|2022-02-03 13:58:50|1298.8|1298.6|1299.2|1298.8|1299.2|1298.8|1298.8|1298.2|10874
1643896740000|2022-02-03 13:59:00|1299|1299|1299.4|1299|1299.6|1299.2|1299|1298.8|14804
1643896750000|2022-02-03 13:59:10|1299.2|1298.8|1299.2|1298.8|1299.4|1299.2|1299|1298.8|9357
1643896760000|2022-02-03 13:59:20|1299|1298.6|1298.6|1298|1299|1298.8|1298.2|1298|4463
1643896770000|2022-02-03 13:59:30|1298.4|1297.8|1298.6|1298.2|1298.6|1298.4|1298|1297.6|18239
1643896780000|2022-02-03 13:59:40|1298.4|1298|1298.4|1298|1298.4|1298.2|1298.4|1297.8|5500
1643896790000|2022-02-03 13:59:50|1298.6|1298.2|1298.6|1298.2|1298.6|1298.2|1298.2|1297.6|8465
1643896800000|2022-02-03 14:00:00|1298.4|1298|1298|1297.6|1298.6|1298.2|1297.4|1296.8|11175
1643896810000|2022-02-03 14:00:10|1298.2|1297.8|1297.6|1297.2|1298.2|1297.8|1297.2|1296.8|13990
1643896820000|2022-02-03 14:00:20|1297.8|1297.4|1297.8|1297.4|1298|1297.6|1297.6|1297.2|1498
1643896830000|2022-02-03 14:00:30|1298|1297.6|1297.6|1297.4|1298|1297.6|1297.6|1297.4|1196
1643896840000|2022-02-03 14:00:40|1297.8|1297.6|1297.8|1297.4|1297.8|1297.6|1297.6|1297.2|5628
1643896850000|2022-02-03 14:00:50|1297.6|1297.2|1298.4|1297.8|1298.4|1298|1297.6|1297.2|5259
1643896860000|2022-02-03 14:01:00|1298.2|1297.6|1298|1297.6|1298.2|1297.8|1298|1297.6|4423
1643896870000|2022-02-03 14:01:10|1298.2|1297.8|1298|1297.6|1298.2|1297.8|1297.8|1297.4|6075
1643896880000|2022-02-03 14:01:20|1298.2|1297.4|1298|1297.6|1298.2|1297.8|1297.6|1297.4|8457
1643896890000|2022-02-03 14:01:30|1297.8|1297.4|1298.2|1298|1298.6|1298|1297.8|1297.4|37358
1643896900000|2022-02-03 14:01:40|1298.4|1297.8|1298.2|1298|1298.4|1298|1297.6|1297.2|6172
1643896910000|2022-02-03 14:01:50|1298|1297.8|1298.6|1298.2|1298.6|1298.2|1297|1296.6|41349
1643896920000|2022-02-03 14:02:00|1298.4|1298|1298.8|1298.2|1299|1298.6|1298.4|1298|24648
1643896930000|2022-02-03 14:02:10|1298.6|1298.4|1299.2|1298.6|1299.2|1298.6|1298.4|1298|12962
1643896940000|2022-02-03 14:02:20|1299|1298.8|1299|1298.4|1299.2|1298.8|1298.4|1298|19500
1643896950000|2022-02-03 14:02:30|1298.8|1298.6|1299|1298.4|1299|1298.6|1298.8|1298.4|3000
1643896960000|2022-02-03 14:02:40|1299.2|1298.6|1299.2|1298.6|1299.2|1298.8|1298.8|1298.4|17750
1643896970000|2022-02-03 14:02:50|1299.4|1298.8|1299.4|1299|1299.6|1299.2|1299.2|1298.8|6026
1643896980000|2022-02-03 14:03:00|1299.6|1299.2|1299|1298.6|1299.6|1299.4|1298.8|1298.4|31200
1643896990000|2022-02-03 14:03:10|1299.2|1298.8|1299.2|1298.8|1299.2|1298.8|1299|1298.8|393
1643897000000|2022-02-03 14:03:20|1299|1298.6|1299|1298.6|1299.2|1298.8|1299|1298.6|14082
1643897010000|2022-02-03 14:03:30|1298.8|1298.4|1299|1298.4|1299.2|1298.8|1298.6|1298.2|10492
1643897020000|2022-02-03 14:03:40|1298.8|1298.6|1299.4|1299.2|1299.6|1299.2|1298.8|1298.6|14071
1643897030000|2022-02-03 14:03:50|1299.6|1299|1301.4|1300.8|1301.4|1301|1299.4|1299|284564
1643897040000|2022-02-03 14:04:00|1301.2|1301|1302.4|1301.8|1302.4|1302|1300.4|1299.8|74661
1643897050000|2022-02-03 14:04:10|1302.2|1302|1302|1301.8|1302.4|1302|1301.8|1301.4|44531
1643897060000|2022-02-03 14:04:20|1302.2|1302|1302.8|1302.2|1302.8|1302.6|1302.2|1302|29709
1643897070000|2022-02-03 14:04:30|1302.6|1302.4|1301.6|1301.2|1302.6|1302.4|1301.6|1301.2|16988
1643897080000|2022-02-03 14:04:40|1301.4|1301|1301|1300.6|1301.4|1301|1301|1300.4|4642
1643897090000|2022-02-03 14:04:50|1301.2|1300.8|1301.2|1300.6|1301.6|1301.4|1301.2|1300.6|3856
1643897100000|2022-02-03 14:05:00|1301|1301|1301|1300.6|1301|1301|1300.2|1300|3880
1643897110000|2022-02-03 14:05:10|1300.8|1300.4|1301.8|1301.2|1301.8|1301.4|1300.8|1300.4|3990
1643897120000|2022-02-03 14:05:20|1302|1301.4|1301.4|1301|1302|1301.6|1301|1300.6|8126
1643897130000|2022-02-03 14:05:30|1301.2|1300.8|1301|1300.6|1301.6|1301.2|1300.8|1300.4|15009
1643897140000|2022-02-03 14:05:40|1301.2|1300.4|1301.6|1301.2|1301.6|1301.4|1300.8|1300.4|14672
1643897150000|2022-02-03 14:05:50|1301.8|1301.4|1303.8|1303.2|1303.8|1303.2|1301.8|1301.4|76630
1643897160000|2022-02-03 14:06:00|1303.6|1303.4|1302.8|1302.2|1303.8|1303.4|1302.6|1302|16398
1643897170000|2022-02-03 14:06:10|1302.4|1302|1302|1301.6|1302.6|1302.2|1302|1301.6|2804
1643897180000|2022-02-03 14:06:20|1301.8|1301.4|1301.6|1301|1301.8|1301.4|1300.8|1300.4|27233
1643897190000|2022-02-03 14:06:30|1301.4|1300.8|1300.8|1300.4|1301.6|1300.8|1300.4|1300|4083
1643897200000|2022-02-03 14:06:40|1301|1300.6|1301.2|1300.6|1301.4|1300.8|1300.8|1300.6|9067
1643897210000|2022-02-03 14:06:50|1301|1300.8|1301.6|1300.8|1301.6|1301.2|1301|1300.6|5126
1643897220000|2022-02-03 14:07:00|1301.2|1301|1301|1300.6|1301.2|1301|1300.2|1300|22173
1643897230000|2022-02-03 14:07:10|1301.2|1300.4|1301|1300.6|1301.8|1301.4|1300.8|1300.4|27665
1643897240000|2022-02-03 14:07:20|1300.8|1300.4|1300.8|1300.4|1301.2|1300.6|1300.4|1300|2139
1643897250000|2022-02-03 14:07:30|1300.6|1300.2|1301|1300.6|1301|1300.6|1300.2|1300|24339
1643897260000|2022-02-03 14:07:40|1300.8|1300.4|1300.6|1299.8|1300.8|1300.4|1300|1299.4|41807
1643897270000|2022-02-03 14:07:50|1300.4|1300|1299.4|1299|1300.4|1300.2|1299.4|1298.8|4267
1643897280000|2022-02-03 14:08:00|1299.2|1298.8|1298.2|1298|1299.2|1298.8|1298.2|1298|10804
1643897290000|2022-02-03 14:08:10|1298|1297.8|1299|1298.6|1299|1298.6|1298|1297.4|14301
1643897300000|2022-02-03 14:08:20|1299.2|1298.8|1299.8|1299.6|1300|1299.6|1299.2|1298.8|2665
1643897310000|2022-02-03 14:08:30|1299.6|1299.4|1300.6|1300.2|1300.8|1300.2|1299.4|1299|17990
1643897320000|2022-02-03 14:08:40|1300.8|1300.4|1302|1301.6|1302|1301.6|1300.8|1300.4|993
1643897330000|2022-02-03 14:08:50|1301.8|1301.4|1302.4|1302|1303|1302.6|1301.8|1301.2|27516
1643897340000|2022-02-03 14:09:00|1302.2|1302.2|1302.6|1302|1302.8|1302.4|1302.2|1302|1356
1643897350000|2022-02-03 14:09:10|1302.2|1302.2|1302.8|1302.4|1303|1302.8|1302.2|1302|32900
1643897360000|2022-02-03 14:09:20|1302.6|1302.2|1302.2|1301.8|1303|1302.8|1302|1301.4|13433
1643897370000|2022-02-03 14:09:30|1302.4|1302|1302.8|1302.4|1302.8|1302.4|1302.4|1302|1192
1643897380000|2022-02-03 14:09:40|1303|1302.6|1303.2|1302.8|1303.4|1303|1303|1302.4|1936
1643897390000|2022-02-03 14:09:50|1303.4|1302.6|1302.6|1302.2|1303.4|1302.6|1302.2|1301.8|18720
1643897400000|2022-02-03 14:10:00|1302.8|1302.4|1304|1303.2|1304.2|1303.8|1302.8|1302.2|13060
1643897410000|2022-02-03 14:10:10|1303.8|1303.4|1304|1303.4|1304|1303.6|1303.6|1303|14786
1643897420000|2022-02-03 14:10:20|1303.8|1303.8|1304|1303.4|1304.2|1304|1303.8|1303.2|10926
1643897430000|2022-02-03 14:10:30|1303.8|1303.6|1304.2|1303.8|1304.4|1304|1303.8|1303.6|5547
1643897440000|2022-02-03 14:10:40|1304|1303.6|1304|1303.6|1304|1303.8|1303.6|1303.4|8587
1643897450000|2022-02-03 14:10:50|1303.8|1303.4|1304.4|1303.8|1304.6|1304|1303.8|1303.4|2600
1643897460000|2022-02-03 14:11:00|1304.2|1303.6|1304.8|1304.2|1305|1304.4|1304|1303.6|10467
1643897470000|2022-02-03 14:11:10|1304.6|1304|1304.8|1304.2|1304.8|1304.4|1304.4|1304|500
1643897480000|2022-02-03 14:11:20|1305|1304.4|1305.6|1305.2|1305.8|1305.2|1304.8|1304.4|19951
1643897490000|2022-02-03 14:11:30|1305.8|1305|1305.2|1304.8|1305.8|1305|1305.2|1304.8|5342
1643897500000|2022-02-03 14:11:40|1305.4|1305|1306|1305.4|1306|1305.4|1305.4|1304.8|1184
1643897510000|2022-02-03 14:11:50|1305.8|1305.2|1305.4|1304.8|1306|1305.4|1305.2|1304.8|4776
1643897520000|2022-02-03 14:12:00|1305.2|1305|1305.6|1305.2|1305.8|1305.2|1305.2|1304.8|12642
1643897530000|2022-02-03 14:12:10|1305.8|1305.4|1305.2|1304.6|1305.8|1305.4|1305|1304.4|6696
1643897540000|2022-02-03 14:12:20|1305|1304.4|1304.4|1304|1305|1304.6|1303.8|1303.4|33674
1643897550000|2022-02-03 14:12:30|1304.2|1303.8|1304.8|1304.4|1305|1304.6|1304|1303.8|9394
1643897560000|2022-02-03 14:12:40|1304.4|1304.2|1304.8|1304.2|1305|1304.4|1304|1303.8|12130
1643897570000|2022-02-03 14:12:50|1305|1304.4|1305.8|1305.4|1306|1305.6|1305|1304.4|5149
1643897580000|2022-02-03 14:13:00|1306|1305.6|1306.2|1306|1306.4|1306|1306|1305.6|18213
1643897590000|2022-02-03 14:13:10|1306.6|1306.2|1306|1305.8|1307|1306.4|1306|1305.8|9978
1643897600000|2022-02-03 14:13:20|1306.2|1306|1306.8|1306.2|1306.8|1306.2|1306.2|1305.8|2954
1643897610000|2022-02-03 14:13:30|1306.6|1306.4|1306.8|1306.2|1307.4|1307|1306.6|1306.2|19038
1643897620000|2022-02-03 14:13:40|1306.6|1306|1305.8|1305.4|1306.6|1306|1305.8|1305.2|11930
1643897630000|2022-02-03 14:13:50|1305.6|1305.2|1305.8|1305.4|1305.8|1305.6|1305.4|1304.8|24
1643897640000|2022-02-03 14:14:00|1305.6|1305.2|1305.8|1305.4|1305.8|1305.4|1305.4|1305.2|1768
1643897650000|2022-02-03 14:14:10|1306|1305.6|1305.8|1305.4|1306.2|1305.8|1305.6|1305.4|3200
1643897660000|2022-02-03 14:14:20|1306|1305.6|1306.2|1305.6|1306.4|1305.8|1306|1305.6|818
1643897670000|2022-02-03 14:14:30|1306|1305.8|1307.8|1307.4|1308|1307.4|1306|1305.6|7974
1643897680000|2022-02-03 14:14:40|1308|1307.2|1308.4|1308|1308.4|1308|1308|1307.2|14419
1643897690000|2022-02-03 14:14:50|1308.2|1307.8|1308.4|1308.2|1308.4|1308.2|1308|1307.6|1243
1643897700000|2022-02-03 14:15:00|1309.2|1308|1309.8|1309.4|1310|1309.6|1309.2|1308|55370
1643897710000|2022-02-03 14:15:10|1310|1309.6|1310|1309.6|1310|1309.8|1309.4|1309|21871
1643897720000|2022-02-03 14:15:20|1310.2|1309.8|1311.6|1311.2|1311.6|1311.2|1310.2|1309.8|109196
1643897730000|2022-02-03 14:15:30|1311.8|1310.8|1311.6|1311|1312|1311.4|1311|1310.8|39755
1643897740000|2022-02-03 14:15:40|1311.8|1311.2|1312|1311.4|1312|1311.6|1311.8|1311.2|0
1643897750000|2022-02-03 14:15:50|1311.8|1311.6|1312|1311.8|1312|1311.8|1311.8|1311.4|6376
1643897760000|2022-02-03 14:16:00|1312.2|1312.2|1312.6|1312.2|1312.8|1312.2|1312.2|1311.8|13988
1643897770000|2022-02-03 14:16:10|1312.8|1313|1313.4|1312.8|1313.8|1313.2|1312.6|1312.4|54853
1643897780000|2022-02-03 14:16:20|1313.6|1313.2|1313.8|1313.4|1313.8|1313.4|1313.2|1312.8|42661
1643897790000|2022-02-03 14:16:30|1314|1313.6|1314.2|1313.8|1314.4|1314.2|1313.6|1313.2|29040
1643897800000|2022-02-03 14:16:40|1314.4|1313.6|1314.2|1313.6|1314.4|1314|1313.8|1313.6|9724
1643897810000|2022-02-03 14:16:50|1314.4|1313.8|1314.6|1314.2|1314.8|1314.4|1314.4|1313.8|6477
1643897820000|2022-02-03 14:17:00|1314.8|1314.6|1316.4|1316|1316.4|1316|1314.8|1314.6|84003
1643897830000|2022-02-03 14:17:10|1316.6|1315.8|1318|1317.6|1318|1317.6|1316.2|1315.8|39038
1643897840000|2022-02-03 14:17:20|1318.4|1317.8|1319.2|1318.6|1319.2|1319|1317.8|1317.2|29126
1643897850000|2022-02-03 14:17:30|1319|1318.4|1317.8|1317.4|1319.6|1319.2|1317.4|1317|38134
1643897860000|2022-02-03 14:17:40|1317|1316.8|1318.6|1318.2|1319.6|1319|1317|1316.8|96394
1643897870000|2022-02-03 14:17:50|1318.8|1318.4|1318.8|1318.4|1319|1318.6|1318.2|1317.6|37866
1643897880000|2022-02-03 14:18:00|1318.4|1318.2|1317.4|1316.6|1318.8|1318.2|1317.4|1316.6|15297
1643897890000|2022-02-03 14:18:10|1317.2|1316.4|1318.4|1317.8|1318.4|1317.8|1317|1316.2|17335
1643897900000|2022-02-03 14:18:20|1318.6|1318|1318.4|1317.6|1319.8|1319.2|1318.4|1317.4|7098
1643897910000|2022-02-03 14:18:30|1318.2|1317.8|1315|1314.4|1318.2|1317.8|1314.8|1314.2|17176
1643897920000|2022-02-03 14:18:40|1314.8|1314.2|1316|1315.6|1316.4|1316|1314|1313.4|16368
1643897930000|2022-02-03 14:18:50|1315.8|1315.4|1318.6|1318.2|1318.8|1318.2|1315.6|1315.4|52727
1643897940000|2022-02-03 14:19:00|1318.8|1318.4|1319|1318.4|1319.6|1319|1318.6|1318.2|13318
1643897950000|2022-02-03 14:19:10|1319.2|1318.8|1319.2|1318.4|1319.6|1319.2|1318.8|1318.2|7504
1643897960000|2022-02-03 14:19:20|1319|1318.6|1319.6|1319.4|1319.6|1319.4|1318.8|1318.4|13362
1643897970000|2022-02-03 14:19:30|1319.4|1319.2|1319.4|1318.6|1319.4|1319.4|1318.8|1318.4|9550
1643897980000|2022-02-03 14:19:40|1319.6|1318.8|1320|1319.6|1320|1319.6|1319.6|1318.8|14427
1643897990000|2022-02-03 14:19:50|1320.2|1319.8|1321.4|1320.8|1321.6|1321|1319.8|1319.2|51218
1643898000000|2022-02-03 14:20:00|1320.6|1320.6|1321.6|1321|1323|1322.4|1320.6|1320.4|43431
1643898010000|2022-02-03 14:20:10|1321.4|1320.8|1321.6|1321|1322.2|1321.4|1321.2|1320.4|5707
1643898020000|2022-02-03 14:20:20|1321.8|1321.2|1320.2|1319.4|1322|1321.4|1319.8|1319|5813
1643898030000|2022-02-03 14:20:30|1319.8|1319.8|1322|1321.2|1322.8|1322|1319.8|1319.8|30359
1643898040000|2022-02-03 14:20:40|1321.8|1321|1322.8|1322|1323.4|1322.6|1321.6|1320.8|10176
1643898050000|2022-02-03 14:20:50|1322.6|1321.8|1323.2|1322.6|1323.6|1322.8|1322.2|1321.6|6331
1643898060000|2022-02-03 14:21:00|1322.8|1322.4|1323|1322.2|1323.2|1323|1322.6|1322|8923
1643898070000|2022-02-03 14:21:10|1322.8|1322|1323.2|1323|1323.4|1323|1321.2|1320.6|26243
1643898080000|2022-02-03 14:21:20|1323.4|1322.8|1323.8|1323.4|1324|1323.6|1322.4|1321.8|23964
1643898090000|2022-02-03 14:21:30|1324|1323.2|1324.2|1324|1324.4|1324|1323.6|1323.2|12993
1643898100000|2022-02-03 14:21:40|1324|1323.6|1325.6|1325|1325.8|1325.2|1324|1323.2|46861
1643898110000|2022-02-03 14:21:50|1325.2|1324.8|1326|1325.4|1326|1325.4|1325.2|1324.8|12396
1643898120000|2022-02-03 14:22:00|1326.2|1325.8|1327|1326.6|1327.4|1326.6|1326.2|1325.8|8710
1643898260000|2022-02-03 14:24:20|1323.6|1322.8|1325.8|1325|1325.8|1325|1323.4|1322.8|22176
1643898270000|2022-02-03 14:24:30|1326|1325.2|1330|1329.6|1330|1329.6|1326|1325.2|62028
1643898280000|2022-02-03 14:24:40|1330.4|1329.8|1330.2|1329.6|1331|1330.8|1329.2|1328.6|78322
1643898290000|2022-02-03 14:24:50|1329.8|1329.8|1329.6|1328.8|1330|1329.8|1328.4|1328.2|28166
1643898300000|2022-02-03 14:25:00|1329|1328.6|1328|1327.6|1329.6|1329.2|1327.4|1327|63945
1643898310000|2022-02-03 14:25:10|1328.6|1328.4|1324.8|1324.2|1328.6|1328.4|1324.6|1324|54952
1643898320000|2022-02-03 14:25:20|1324.4|1324|1322.8|1322.2|1325|1324.4|1322.4|1322.2|18030
1643898330000|2022-02-03 14:25:30|1323|1322.4|1319.4|1318.8|1323|1322.4|1319.2|1318.8|50840
1643898340000|2022-02-03 14:25:40|1319.6|1319|1321.2|1320.4|1321.8|1321.2|1319|1318.8|37143
1643898350000|2022-02-03 14:25:50|1321.4|1320.8|1322.2|1321.4|1322.6|1321.6|1320.6|1320.2|10848
1643898360000|2022-02-03 14:26:00|1322|1321.2|1322|1321.4|1322.4|1321.8|1321|1320.4|17442
1643898370000|2022-02-03 14:26:10|1321.8|1321.2|1321.8|1321.4|1322.6|1322.4|1321.2|1320.8|9196
1643898380000|2022-02-03 14:26:20|1322|1321.6|1323|1322.4|1323.8|1323.2|1321|1320.4|6826
1643898390000|2022-02-03 14:26:30|1322.6|1322|1321.8|1321.2|1323|1322.8|1321.8|1321.2|14900
1643898400000|2022-02-03 14:26:40|1322|1321.4|1323.8|1323.4|1325.8|1325.2|1322|1321.4|52835
1643898410000|2022-02-03 14:26:50|1324.2|1323.6|1324.4|1324|1324.6|1324|1323.8|1323.4|21334
1643898420000|2022-02-03 14:27:00|1324.6|1324.2|1323.4|1322.8|1325|1324.6|1323|1322.4|36161
1643898430000|2022-02-03 14:27:10|1323.2|1323.2|1324.2|1323.6|1324.4|1323.8|1323|1322.6|27173
1643898440000|2022-02-03 14:27:20|1324.4|1324|1323.2|1322.8|1324.6|1324.2|1323.2|1322.8|10429
1643898450000|2022-02-03 14:27:30|1323.4|1323|1324.2|1323.8|1325.4|1324.6|1323.4|1323|20516
1643898460000|2022-02-03 14:27:40|1324|1323.6|1321.8|1321.4|1324.2|1323.8|1321.8|1321.4|21928
1643898470000|2022-02-03 14:27:50|1321.4|1321.2|1322.2|1321.4|1322.4|1321.8|1321.4|1321.2|2133
1643898480000|2022-02-03 14:28:00|1322|1321.6|1322.4|1321.8|1322.4|1322|1321.6|1321.2|7027
1643898490000|2022-02-03 14:28:10|1322.2|1322|1323.2|1322.6|1323.4|1322.6|1321.8|1321.4|10661
1643898500000|2022-02-03 14:28:20|1323.4|1322.8|1323.4|1322.8|1323.6|1323.2|1322.6|1322.2|6994
1643898510000|2022-02-03 14:28:30|1323.6|1323|1322.8|1322.4|1324|1323.6|1322.8|1322.4|13541
1643898520000|2022-02-03 14:28:40|1323|1322.8|1323.2|1322.6|1323.4|1323|1322.6|1322|17445
1643898530000|2022-02-03 14:28:50|1323|1322.4|1323.4|1322.8|1323.8|1323.2|1322.6|1322|17835
1643898540000|2022-02-03 14:29:00|1323.6|1323|1323.4|1322.8|1323.8|1323.2|1323|1322.8|14179
1643898550000|2022-02-03 14:29:10|1323.6|1323|1325.2|1324.4|1325.2|1324.4|1323.2|1322.8|10933
1643898560000|2022-02-03 14:29:20|1325.4|1324.6|1326.2|1325.6|1327.4|1327.2|1325|1324.6|29035
1643898570000|2022-02-03 14:29:30|1325.8|1325.4|1324.2|1323.8|1326.2|1325.6|1324.2|1323.4|6506
1643898580000|2022-02-03 14:29:40|1324.4|1323.6|1324.6|1324|1324.6|1324|1324|1323.6|3758
1643898590000|2022-02-03 14:29:50|1324.8|1324.2|1323.4|1322.8|1325|1324.6|1323.4|1322.6|36258
1643898600000|2022-02-03 14:30:00|1323.6|1323|1321.8|1321|1323.6|1323|1320.4|1320|68868
1643898610000|2022-02-03 14:30:10|1321.4|1320.8|1322|1321.4|1322.4|1321.8|1321.4|1320.8|5649
1643898620000|2022-02-03 14:30:20|1321.8|1321.2|1318.4|1318|1321.8|1321.4|1318.4|1317.8|41033
1643898630000|2022-02-03 14:30:30|1318.2|1317.8|1315.2|1314.8|1318.4|1318|1314.2|1314|58076
1643898640000|2022-02-03 14:30:40|1315.4|1314.4|1315|1314.6|1315.8|1315.4|1313.8|1313.6|69920
1643898650000|2022-02-03 14:30:50|1315.2|1314.8|1314.4|1313.8|1316.6|1316.2|1313.6|1313.4|51647
1643898660000|2022-02-03 14:31:00|1314.2|1314|1314.2|1313.8|1315.2|1314.6|1312.6|1312.2|36309
1643898670000|2022-02-03 14:31:10|1314.4|1314|1314|1313.4|1314.8|1314.4|1314|1313.4|25242
1643898680000|2022-02-03 14:31:20|1313.8|1313.2|1314.2|1313.8|1314.2|1313.8|1313|1312.6|16517
1643898690000|2022-02-03 14:31:30|1314|1314|1317|1316.6|1317.4|1316.8|1314|1314|14944
1643898700000|2022-02-03 14:31:40|1317.4|1316.8|1318.8|1318.2|1320|1319.6|1317.4|1316.8|73189
1643898710000|2022-02-03 14:31:50|1318.6|1318|1318.6|1318|1319.2|1318.8|1318.4|1317.8|5149
1643898720000|2022-02-03 14:32:00|1318.8|1318.2|1318.8|1318.4|1319|1318.6|1317.8|1317.4|8662
1643898730000|2022-02-03 14:32:10|1318.6|1318.2|1318.2|1317.6|1319.2|1318.6|1317|1316.6|54664
1643898740000|2022-02-03 14:32:20|1318.4|1317.8|1318.8|1318.4|1318.8|1318.4|1318.2|1317.8|2436
1643898750000|2022-02-03 14:32:30|1318.6|1318.2|1318.8|1318.2|1319.2|1318.8|1318|1317.6|21046
1643898760000|2022-02-03 14:32:40|1318.6|1318.4|1319.6|1319.2|1319.6|1319.2|1318.4|1318.2|18235
1643898770000|2022-02-03 14:32:50|1319.8|1319.4|1320.2|1319.8|1320.2|1319.8|1319.8|1319|13842
1643898780000|2022-02-03 14:33:00|1320|1319.6|1320.2|1319.6|1320.8|1320.2|1319.4|1319.2|23080
1643898790000|2022-02-03 14:33:10|1320.4|1319.8|1320.6|1320|1321.6|1321|1320.2|1319.6|18114
1643898800000|2022-02-03 14:33:20|1320.8|1320.4|1319.4|1319.2|1321.4|1320.8|1319.4|1319.2|29905
1643898810000|2022-02-03 14:33:30|1319.6|1319.4|1318.8|1318.4|1319.6|1319.4|1318.6|1318.4|17654
1643898820000|2022-02-03 14:33:40|1319|1318.6|1319.6|1319|1319.6|1319.2|1319|1318.6|6656
1643898830000|2022-02-03 14:33:50|1319.4|1319.2|1320.2|1319.8|1320.2|1319.8|1319|1318.6|10668
1643898840000|2022-02-03 14:34:00|1320.4|1320.2|1320|1319.4|1320.6|1320.2|1319.4|1319|6233
1643898850000|2022-02-03 14:34:10|1319.8|1319.6|1320|1319.2|1320|1319.6|1319|1318.4|9924
1643898860000|2022-02-03 14:34:20|1319.8|1319.6|1319|1318.4|1320|1319.8|1319|1318.4|12638
1643898870000|2022-02-03 14:34:30|1319.2|1318.6|1317.4|1316.8|1319.2|1318.8|1317.2|1316.6|21113
1643898880000|2022-02-03 14:34:40|1317|1317|1315.4|1315|1317.8|1317.2|1315.4|1315|72489
1643898890000|2022-02-03 14:34:50|1315.2|1315.2|1313.4|1313|1315.8|1315.4|1313.4|1313|53236
1643898900000|2022-02-03 14:35:00|1313.6|1312.8|1313.8|1313.2|1314.2|1313.6|1312.6|1312|74818
1643898910000|2022-02-03 14:35:10|1313.6|1313|1313.6|1313.2|1314.2|1313.8|1313|1312.2|27701
1643898920000|2022-02-03 14:35:20|1313.4|1313|1315|1314.4|1315.4|1314.8|1313|1312.6|18324
1643898930000|2022-02-03 14:35:30|1314.8|1314.2|1317.4|1316.8|1317.4|1316.8|1314.6|1314.2|9391
1643898940000|2022-02-03 14:35:40|1317.6|1317|1318|1317.6|1318.6|1318.2|1317.6|1317|8302
1643898950000|2022-02-03 14:35:50|1317.8|1317.4|1317.4|1316.8|1318.6|1318.2|1317|1316.8|20718
1643898960000|2022-02-03 14:36:00|1317.2|1317|1319.4|1318.8|1319.4|1319|1317.2|1316.8|9360
1643898970000|2022-02-03 14:36:10|1319.6|1319|1320|1319.4|1320|1319.4|1319.2|1318.8|8270
1643898980000|2022-02-03 14:36:20|1319.8|1319.2|1318.8|1318.4|1320|1319.2|1318.2|1318|20508
1643898990000|2022-02-03 14:36:30|1318.6|1318.2|1318.4|1318|1319.2|1318.8|1318.2|1318|13566
1643899000000|2022-02-03 14:36:40|1318.6|1318.2|1318.8|1318.4|1319.8|1319|1318.4|1318|18647
1643899010000|2022-02-03 14:36:50|1318.6|1318.2|1319.2|1318.6|1319.2|1318.6|1318.2|1317.8|5169
1643899020000|2022-02-03 14:37:00|1319.4|1318.8|1319.4|1319|1320.6|1320.2|1319.2|1318.8|43127
1643899030000|2022-02-03 14:37:10|1319.6|1319.2|1319.6|1319.2|1320.4|1320|1319.4|1319|6379
1643899040000|2022-02-03 14:37:20|1319.4|1319|1320.4|1320|1320.6|1320|1319|1318.6|9064
1643899050000|2022-02-03 14:37:30|1320.2|1319.8|1318.8|1318.2|1320.4|1320|1318.4|1318.2|26559
1643899060000|2022-02-03 14:37:40|1318.6|1318.4|1318.6|1318|1318.8|1318.6|1318|1317.6|37220
1643899070000|2022-02-03 14:37:50|1318.4|1318.2|1318.4|1318|1318.8|1318.4|1318|1317.6|10934
1643899080000|2022-02-03 14:38:00|1318.6|1317.8|1320|1319.4|1320|1319.6|1318.6|1317.8|2720
1643899090000|2022-02-03 14:38:10|1319.8|1319.2|1318.8|1318.4|1319.8|1319.2|1318.6|1318|32553
1643899100000|2022-02-03 14:38:20|1318.6|1318.6|1318|1317.4|1318.6|1318.6|1317.2|1316.6|19534
1643899110000|2022-02-03 14:38:30|1317.6|1317.6|1318.2|1317.6|1318.2|1317.6|1317.4|1317|4996
1643899120000|2022-02-03 14:38:40|1318.4|1317.8|1318.2|1317.6|1318.4|1318|1317.8|1317.4|7584
1643899130000|2022-02-03 14:38:50|1318.4|1317.8|1320.8|1320.4|1321|1320.6|1318.2|1317.6|26489
1643899140000|2022-02-03 14:39:00|1321|1320.6|1322.4|1322|1322.4|1322.2|1321|1320.6|5148
1643899150000|2022-02-03 14:39:10|1322.6|1322.2|1324|1323.4|1324.2|1323.8|1322.2|1321.8|87077
1643899160000|2022-02-03 14:39:20|1324.2|1323.6|1324.2|1323.6|1324.4|1324|1322.8|1322.4|55858
1643899170000|2022-02-03 14:39:30|1324.4|1324|1324.6|1324.2|1325|1324.6|1324|1323.6|24458
1643899180000|2022-02-03 14:39:40|1325|1324.4|1326|1325.6|1326.4|1325.8|1325|1324.4|65110
1643899190000|2022-02-03 14:39:50|1326.2|1325.8|1326.8|1326.2|1327.4|1327|1326.2|1325.8|18934
1643899200000|2022-02-03 14:40:00|1326.6|1326|1327.6|1327.2|1328.2|1327.8|1326.4|1326|32944
1643899210000|2022-02-03 14:40:10|1327.4|1327.4|1328.8|1328|1329|1328.4|1327.4|1327.2|11973
1643899220000|2022-02-03 14:40:20|1329|1328.2|1330|1329.4|1330|1329.4|1328.8|1328|6397
1643899230000|2022-02-03 14:40:30|1329.8|1329.6|1330|1329.6|1330|1329.6|1329.4|1329|18233
1643899240000|2022-02-03 14:40:40|1329.8|1329.4|1330.2|1329.8|1330.6|1330.2|1329.6|1329|12115
1643899250000|2022-02-03 14:40:50|1329.8|1329.6|1330.4|1329.8|1331|1330.6|1329.8|1329.6|21062
1643899260000|2022-02-03 14:41:00|1330.2|1330|1330|1329.4|1330.4|1330|1329.6|1329.2|14905
1643899270000|2022-02-03 14:41:10|1329.8|1329.2|1329.6|1329|1330|1329.8|1329.2|1329|12684
1643899280000|2022-02-03 14:41:20|1329.4|1328.8|1330.4|1330|1330.8|1330.2|1329|1328.8|11386
1643899290000|2022-02-03 14:41:30|1330.6|1329.8|1330|1329.6|1330.6|1330.2|1330|1329.6|2332
1643899300000|2022-02-03 14:41:40|1329.8|1329.2|1329.8|1329|1330|1329.6|1328.8|1328.4|17064
1643899310000|2022-02-03 14:41:50|1330|1329.2|1330|1329.4|1330.4|1330|1329.8|1329.2|4686
1643899320000|2022-02-03 14:42:00|1329.8|1329.2|1330|1329.6|1330.8|1330.6|1329.8|1329.2|8343
1643899330000|2022-02-03 14:42:10|1330.2|1329.8|1330.8|1330.2|1331|1330.4|1329.2|1329|11364
1643899340000|2022-02-03 14:42:20|1331|1330.4|1329.8|1329.2|1331|1330.4|1329.8|1329.2|20630
1643899350000|2022-02-03 14:42:30|1330|1329.4|1331|1330.4|1331|1330.6|1329.6|1329.2|8116
1643899360000|2022-02-03 14:42:40|1330.6|1330.6|1330.8|1330.4|1331.6|1331.2|1330.6|1330.4|38462
1643899370000|2022-02-03 14:42:50|1331|1330.6|1329.6|1329.2|1331|1330.6|1329.6|1329.2|17915
1643899380000|2022-02-03 14:43:00|1329.8|1329.4|1330.8|1330.4|1331|1330.6|1329.6|1329.2|21140
1643899390000|2022-02-03 14:43:10|1330.6|1330.2|1331|1330.8|1331|1330.8|1330.6|1330.2|2794
1643899400000|2022-02-03 14:43:20|1330.8|1330.4|1329.6|1329|1330.8|1330.4|1329.6|1328.6|14877
1643899410000|2022-02-03 14:43:30|1329.4|1329.2|1329.8|1329.2|1329.8|1329.2|1329|1328.6|12122
1643899420000|2022-02-03 14:43:40|1329.6|1329.4|1330.8|1330|1330.8|1330|1329.6|1329.2|30354
1643899430000|2022-02-03 14:43:50|1331|1330.2|1330.8|1330.4|1332.4|1332|1330.6|1330|21135
1643899440000|2022-02-03 14:44:00|1330.6|1330.2|1332.4|1332|1332.4|1332|1330.6|1330.2|10136
1643899450000|2022-02-03 14:44:10|1332.2|1331.8|1332.6|1332.2|1332.6|1332.4|1332|1331.4|5309
1643899460000|2022-02-03 14:44:20|1332.8|1332|1332.8|1332|1333|1332.8|1332|1331.8|27230
1643899470000|2022-02-03 14:44:30|1332.6|1332.4|1333|1332.6|1333|1332.6|1332.2|1331.8|2887
1643899480000|2022-02-03 14:44:40|1333.2|1332.8|1334.6|1334.2|1334.8|1334.4|1333.2|1332.6|24775
1643899490000|2022-02-03 14:44:50|1334.8|1334.4|1335|1334.6|1335|1334.6|1334.6|1334.2|20258
1643899500000|2022-02-03 14:45:00|1335.2|1334.8|1335|1334.6|1335.8|1335.4|1334.6|1334.4|46797
1643899510000|2022-02-03 14:45:10|1335.2|1334.8|1336.4|1335.8|1336.8|1336.2|1335.2|1334.6|30074
1643899520000|2022-02-03 14:45:20|1336.6|1335.6|1336.6|1336|1336.6|1336|1336|1335.6|2337
1643899530000|2022-02-03 14:45:30|1336.4|1336.2|1337.4|1336.6|1337.8|1337.2|1336.2|1335.8|51248
1643899540000|2022-02-03 14:45:40|1337.6|1336.4|1334.2|1333.8|1337.6|1336.4|1334|1333.6|24880
1643899550000|2022-02-03 14:45:50|1334.4|1334.2|1333.6|1333|1334.6|1334.2|1332.8|1332.2|43304
1643899560000|2022-02-03 14:46:00|1333.2|1332.8|1333.6|1333|1334|1333.6|1333.2|1332.6|13414
1643899570000|2022-02-03 14:46:10|1333.8|1332.8|1334.2|1333.8|1334.2|1333.8|1333|1332.2|19909
1643899580000|2022-02-03 14:46:20|1334|1333.6|1336|1335.4|1336.2|1335.4|1334|1333.6|8804
1643899590000|2022-02-03 14:46:30|1335.8|1335.6|1334.4|1334|1335.8|1335.6|1333.6|1332.8|9604
1643899600000|2022-02-03 14:46:40|1334.2|1333.8|1333.8|1333|1334.2|1333.8|1332.8|1332.4|6948
1643899610000|2022-02-03 14:46:50|1333.2|1332.8|1331.8|1331|1333.4|1332.8|1331.4|1330.4|44443
1643899620000|2022-02-03 14:47:00|1332|1331.4|1331|1330.6|1332.2|1331.4|1331|1330.6|7799
1643899630000|2022-02-03 14:47:10|1330.8|1330.4|1330.6|1330.2|1331.4|1331.2|1329.6|1329.4|85230
1643899640000|2022-02-03 14:47:20|1330.8|1330|1330.6|1330.2|1331.2|1330.8|1330.4|1330|7956
1643899650000|2022-02-03 14:47:30|1330.8|1330.4|1330.4|1330|1331|1330.4|1330.4|1330|9553
1643899660000|2022-02-03 14:47:40|1330.2|1329.8|1330|1329.4|1330.2|1329.8|1329.6|1329.2|15364
1643899670000|2022-02-03 14:47:50|1330.2|1329.6|1330.6|1330.2|1331.8|1331.2|1329.8|1329.6|30050
1643899680000|2022-02-03 14:48:00|1330.4|1330.4|1330.6|1330|1330.6|1330.4|1329|1328.6|59975
1643899690000|2022-02-03 14:48:10|1330.4|1330.2|1331|1330.4|1331|1330.6|1330.2|1329.6|22344
1643899700000|2022-02-03 14:48:20|1330.8|1330.2|1330.4|1330|1330.8|1330.4|1330|1329.6|3748
1643899710000|2022-02-03 14:48:30|1330.6|1329.8|1330.8|1330|1330.8|1330.6|1330.2|1329.8|2576
1643899720000|2022-02-03 14:48:40|1330.4|1329.8|1329|1328.4|1330.8|1330|1328.6|1328|6353
1643899730000|2022-02-03 14:48:50|1328.8|1328.2|1329.6|1329|1329.6|1329.2|1328.2|1327.8|37674
1643899740000|2022-02-03 14:49:00|1329.2|1328.8|1328.8|1328.2|1329.2|1328.8|1328.2|1328|47165
1643899750000|2022-02-03 14:49:10|1329|1328.4|1330.2|1329.8|1330.4|1330|1328.6|1328.2|15921
1643899760000|2022-02-03 14:49:20|1330.4|1330|1331|1330.6|1331|1330.8|1330.4|1329.8|2656
1643899770000|2022-02-03 14:49:30|1331.2|1330.8|1330.4|1330|1331.4|1331|1330.2|1329.8|19724
1643899780000|2022-02-03 14:49:40|1330.6|1329.8|1330|1329.4|1330.6|1329.8|1329.8|1329.2|347
1643899790000|2022-02-03 14:49:50|1329.8|1329.2|1329.8|1329.2|1329.8|1329.6|1328.6|1328.2|25222
1643899800000|2022-02-03 14:50:00|1330|1329.6|1329.8|1329.6|1330.4|1329.8|1329.6|1329.2|3721
1643899810000|2022-02-03 14:50:10|1329.6|1329.4|1330.8|1330.2|1330.8|1330.6|1329.4|1329.2|5663
1643899820000|2022-02-03 14:50:20|1330.6|1330|1331.2|1330.6|1331.2|1330.8|1330.2|1330|3018
1643899830000|2022-02-03 14:50:30|1331|1330.2|1331.2|1330.6|1331.2|1330.6|1330.8|1330.2|4845
1643899840000|2022-02-03 14:50:40|1331|1330.8|1331.4|1331|1332|1331.6|1331|1330.8|7061
1643899850000|2022-02-03 14:50:50|1331.2|1331.2|1331.4|1330.8|1331.6|1331.2|1331|1330.8|10586
1643899860000|2022-02-03 14:51:00|1331.6|1331|1333|1332.4|1333|1332.4|1331.2|1330.8|8228
1643899870000|2022-02-03 14:51:10|1332.8|1332.2|1332.4|1332|1333.4|1332.8|1332.4|1331.8|6479
1643899880000|2022-02-03 14:51:20|1332.2|1331.8|1332.8|1332.4|1333.2|1332.6|1332.2|1331.8|2724
1643899890000|2022-02-03 14:51:30|1332.6|1332.6|1332.6|1332.4|1332.8|1332.6|1332.4|1332|618
1643899900000|2022-02-03 14:51:40|1332.4|1332.2|1333.6|1332.8|1333.8|1333.4|1332.4|1332|10144
1643899910000|2022-02-03 14:51:50|1333.4|1332.6|1333.2|1332.6|1333.4|1333|1332.8|1332.4|3882
1643899920000|2022-02-03 14:52:00|1333.4|1333|1332.6|1332|1334.6|1334.2|1332.4|1331.8|36498
1643899930000|2022-02-03 14:52:10|1332.8|1332.4|1332.6|1332.2|1333.2|1332.6|1332.4|1332|2165
1643899940000|2022-02-03 14:52:20|1332.4|1332|1332.4|1332|1333|1332.4|1332.2|1332|22016
1643899950000|2022-02-03 14:52:30|1332.2|1331.8|1332.4|1331.8|1332.6|1332.2|1331.6|1331.2|24654
1643899960000|2022-02-03 14:52:40|1332|1332|1331.6|1331.2|1332.4|1332|1330.8|1330.4|37051
1643899970000|2022-02-03 14:52:50|1331.8|1331|1332|1331.6|1332|1331.8|1331.2|1330.6|10362
1643899980000|2022-02-03 14:53:00|1331.8|1331.4|1331.6|1331.2|1331.8|1331.6|1331.2|1330.8|9669
1643899990000|2022-02-03 14:53:10|1331.4|1331.4|1332|1331.8|1333|1332.6|1331.4|1331.2|12250
1643900000000|2022-02-03 14:53:20|1332.2|1332|1332.4|1332.2|1332.6|1332.2|1332|1331.4|10767
1643900010000|2022-02-03 14:53:30|1332.6|1332|1332.2|1331.6|1332.8|1332.6|1332.2|1331.6|15130
1643900020000|2022-02-03 14:53:40|1332.6|1331.8|1332.8|1332.4|1333|1332.6|1332.2|1331.8|4223
1643900030000|2022-02-03 14:53:50|1332.6|1332.2|1330.4|1330.2|1332.6|1332.2|1330.4|1330|15509
1643900040000|2022-02-03 14:54:00|1330.2|1330|1329|1328.6|1330.4|1330|1329|1328.4|13634
1643900050000|2022-02-03 14:54:10|1329.4|1328.8|1328.4|1328|1329.8|1329.4|1328.4|1328|9293
1643900060000|2022-02-03 14:54:20|1328.6|1328.2|1328.2|1327.8|1329.2|1328.8|1327.8|1327.4|15520
1643900070000|2022-02-03 14:54:30|1328|1327.6|1327.6|1327|1328|1327.6|1327|1326.8|10764
1643900080000|2022-02-03 14:54:40|1327.4|1326.8|1328.2|1327.6|1328.2|1327.6|1327.2|1326.8|14339
1643900090000|2022-02-03 14:54:50|1328.4|1327.8|1328.8|1328.4|1329.4|1329|1328.4|1327.8|3099
1643900100000|2022-02-03 14:55:00|1329|1328.6|1328.8|1328.4|1329|1328.8|1328.6|1328.2|891
1643900110000|2022-02-03 14:55:10|1328.6|1328.2|1328|1327.6|1329|1328.4|1328|1327.6|3240
1643900120000|2022-02-03 14:55:20|1327.8|1327.8|1327.4|1327|1328|1327.8|1327.2|1327|4596
1643900130000|2022-02-03 14:55:30|1327.2|1326.8|1327.2|1326.8|1327.4|1327|1327|1326.8|2587
1643900140000|2022-02-03 14:55:40||1327||1327||1327||1326.8|78
1643900150000|2022-02-03 14:55:50|1327.4|1327.2|1327.6|1327.2|1328|1327.4|1327.2|1326.8|8748
1643900160000|2022-02-03 14:56:00|1327.4|1327|1327.8|1327.2|1328.4|1327.8|1327.2|1326.8|5121
1643900170000|2022-02-03 14:56:10|1327.6|1327.4|1327.6|1327|1327.8|1327.6|1327|1326.4|9772
1643900180000|2022-02-03 14:56:20|1327.4|1326.8|1327|1326.6|1327.8|1327.4|1327|1326.6|4491
1643900190000|2022-02-03 14:56:30|1326.8|1326.4|1328.6|1328|1328.6|1328.2|1326.8|1326.4|8402
1643900200000|2022-02-03 14:56:40|1328.2|1328.2|1329.2|1328.8|1329.2|1328.8|1328.2|1328.2|384
1643900210000|2022-02-03 14:56:50|1329|1329|1329.8|1329.4|1329.8|1329.4|1329|1329|0
1643900220000|2022-02-03 14:57:00|1330|1329.6|1330|1329.6|1330.4|1330|1329.6|1329.2|17273
1643900230000|2022-02-03 14:57:10|1330.2|1329.4|1329.6|1329.2|1330.2|1329.4|1329.4|1328.8|291
1643900240000|2022-02-03 14:57:20|1329.4|1329|1329.8|1329.2|1330.2|1329.8|1328.8|1328.4|8049
1643900250000|2022-02-03 14:57:30|1329.6|1329|1329.8|1329.2|1330.4|1330|1329.4|1329|12876
1643900260000|2022-02-03 14:57:40|1330|1329.6|1330.6|1330.2|1330.8|1330.2|1330|1329.4|4251
1643900270000|2022-02-03 14:57:50|1330.8|1330.4|1331.2|1330.8|1331.4|1330.8|1330.4|1330.2|11312
1643900280000|2022-02-03 14:58:00|1331.4|1331|1331.8|1331.4|1332.2|1331.6|1331.2|1330.8|19859
1643900290000|2022-02-03 14:58:10|1332|1331.2|1331.6|1331.2|1332|1331.6|1331.2|1330.6|36756
1643900300000|2022-02-03 14:58:20|1331.4|1331|1331.4|1331.2|1331.6|1331.2|1331.4|1331|200
1643900310000|2022-02-03 14:58:30|1331.2|1331|1331|1330.6|1331.2|1331.2|1331|1330.6|5826
1643900320000|2022-02-03 14:58:40|1330.8|1330.4|1330.4|1330|1330.8|1330.4|1330.4|1330|1027
1643900330000|2022-02-03 14:58:50|1330|1330.2|1329.8|1329.2|1330|1330.2|1329.8|1329.2|6122
1643900340000|2022-02-03 14:59:00|1329.6|1329.4|1328.4|1327.8|1329.6|1329.4|1328.4|1327.8|14046
1643900350000|2022-02-03 14:59:10|1328.2|1327.6|1328.4|1328|1328.4|1328|1327.4|1327|6902
1643900360000|2022-02-03 14:59:20|1328.2|1327.8|1328.4|1327.8|1328.4|1328|1328|1327.8|790
1643900370000|2022-02-03 14:59:30|1328|1327.6|1327.6|1327.2|1328|1327.6|1327|1326.8|1960
1643900380000|2022-02-03 14:59:40|1327.4|1327|1326.8|1326.2|1327.6|1327|1326.8|1326|3139
1643900390000|2022-02-03 14:59:50|1327|1326.4|1328.4|1327.6|1328.4|1327.6|1327|1326.4|3
1643900400000|2022-02-03 15:00:00|1328.8|1327.8|1328.4|1327.8|1329|1328.4|1328.4|1327.8|2927
1643900410000|2022-02-03 15:00:10|1328.6|1328.2|1326.6|1326|1328.8|1328.2|1326.6|1326|12797
1643900420000|2022-02-03 15:00:20|1326.4|1325.8|1326.4|1325.8|1326.6|1326|1325.2|1324.4|13208
1643900430000|2022-02-03 15:00:30|1326.2|1326|1326.8|1326.4|1326.8|1326.4|1326|1325.4|6246
1643900440000|2022-02-03 15:00:40|1327|1326.6|1326.6|1326.2|1327.4|1326.8|1326.6|1326|2390
1643900450000|2022-02-03 15:00:50|1326.8|1326.4|1326.4|1325.8|1326.8|1326.4|1326.4|1325.8|1226
1643900460000|2022-02-03 15:01:00|1326.2|1325.6|1326.6|1326.2|1326.8|1326.4|1325.6|1325.4|22374
1643900470000|2022-02-03 15:01:10|1326.4|1326|1326|1325.4|1326.6|1326.2|1325.8|1325.4|5480
1643900480000|2022-02-03 15:01:20|1326.2|1325.6|1326.2|1325.6|1326.6|1326.2|1326|1325.6|4033
1643900490000|2022-02-03 15:01:30|1326|1325.4|1324.6|1324.4|1326|1325.6|1324.6|1324.2|3514
1643900500000|2022-02-03 15:01:40|1324.4|1324.2|1325.8|1325|1325.8|1325.2|1324.4|1324.2|8216
1643900510000|2022-02-03 15:01:50|1326|1325.2|1325.6|1325.2|1326.2|1325.8|1325.6|1325|5213
1643900520000|2022-02-03 15:02:00|1325.4|1325|1325|1324.4|1326.2|1325.8|1324.8|1324.4|30476
1643900530000|2022-02-03 15:02:10|1325.2|1324.6|1325.6|1325|1326|1325.4|1324.6|1324.2|49266
1643900540000|2022-02-03 15:02:20|1325.4|1324.8|1325.4|1325.2|1325.6|1325.2|1324.8|1324.4|13483
1643900550000|2022-02-03 15:02:30|1325.2|1324.8|1325.2|1324.8|1325.6|1325.2|1325|1324.6|20380
1643900560000|2022-02-03 15:02:40|1325|1324.6|1324.6|1324.2|1326|1325.4|1324.4|1324|23100
1643900570000|2022-02-03 15:02:50|1324.4|1324|1324.4|1324|1324.6|1324.2|1324.4|1323.8|484
1643900580000|2022-02-03 15:03:00|1324.2|1323.8|1324|1323.6|1324.2|1323.8|1323.2|1322.6|18480
1643900590000|2022-02-03 15:03:10|1324.2|1323.8|1324|1323.6|1324.4|1324.2|1324|1323.6|9134
1643900600000|2022-02-03 15:03:20|1324.2|1323.8|1324.8|1324.4|1325.2|1324.6|1324.2|1323.8|6134
1643900610000|2022-02-03 15:03:30|1324.6|1324.2|1325|1324.6|1325|1324.6|1324.6|1324|5641
1643900620000|2022-02-03 15:03:40|1324.8|1324.4|1324.2|1323.8|1325|1324.6|1323.8|1323.6|7422
1643900630000|2022-02-03 15:03:50|1324.4|1324|1324.4|1324|1324.4|1324|1324|1323.6|8157
1643900640000|2022-02-03 15:04:00|1324.6|1324.2|1325|1324.6|1325|1324.6|1324.2|1323.8|3965
1643900650000|2022-02-03 15:04:10|1324.8|1324.4|1324.8|1324.6|1325|1324.6|1324.6|1324.2|10414
1643900660000|2022-02-03 15:04:20|1324.6|1324.2|1326.2|1325.8|1326.2|1326|1324.6|1324|17856
1643900670000|2022-02-03 15:04:30|1326|1326|1325.8|1325.6|1326.2|1326|1325.8|1325.6|6735
1643900680000|2022-02-03 15:04:40|1326|1325.8|1325.4|1325|1326.2|1325.8|1325|1324.4|6058
1643900690000|2022-02-03 15:04:50|1325.2|1324.8|1324.8|1324.4|1325.2|1325|1324.8|1324.4|2000
1643900700000|2022-02-03 15:05:00|1324.6|1324.6|1325.2|1325|1325.2|1325|1324.6|1324.6|3147
1643900710000|2022-02-03 15:05:10|1325.4|1325.2|1324.8|1324.4|1325.8|1325.2|1324.8|1324.4|5837
1643900720000|2022-02-03 15:05:20|1324.6|1321.8|1325.4|1325|1325.4|1325|1322|1321.8|148601
1643900730000|2022-02-03 15:05:30|1325.2|1324.8|1325.8|1325.6|1326|1325.6|1325.2|1324.8|12171
1643900740000|2022-02-03 15:05:40|1326|1325.8|1326.8|1326.2|1326.8|1326.6|1326|1325.6|20827
1643900750000|2022-02-03 15:05:50|1326.6|1325.4|1327.4|1327|1327.8|1327.2|1325.8|1325.4|37205
1643900760000|2022-02-03 15:06:00|1327.2|1327.2|1328|1327.6|1328|1327.8|1327.2|1327.2|5078
1643900770000|2022-02-03 15:06:10|1328.2|1327.8|1328.2|1327.8|1328.4|1328.2|1328.2|1327.8|11160
1643900780000|2022-02-03 15:06:20|1328|1327.6|1328.2|1327.8|1328.4|1328|1327.8|1327.6|8571
1643900790000|2022-02-03 15:06:30|1328.4|1328|1327.8|1327.2|1328.4|1328.2|1327.4|1327.2|12672
1643900800000|2022-02-03 15:06:40|1327.6|1327|1328.2|1328|1328.8|1328.6|1327.4|1327|33377
1643900810000|2022-02-03 15:06:50|1328|1327.8|1327.4|1326.8|1328|1327.8|1327|1326.8|16010
1643900820000|2022-02-03 15:07:00|1327.2|1327|1326.4|1326|1327.4|1327|1326.4|1325.8|13490
1643900830000|2022-02-03 15:07:10|1326.6|1326.2|1326.6|1326.2|1326.8|1326.4|1326.6|1326.2|2048
1643900840000|2022-02-03 15:07:20|1326.8|1326.4|1327.4|1327.2|1327.6|1327.4|1326.6|1326.2|45389
1643900850000|2022-02-03 15:07:30|1327.6|1326.8|1328.8|1328.4|1328.8|1328.4|1327|1326.8|24427
1643900860000|2022-02-03 15:07:40|1329|1328.6|1329.6|1329.2|1329.6|1329.4|1329|1328.6|7681
1643900870000|2022-02-03 15:07:50|1329.8|1329.4|1328.2|1328|1329.8|1329.4|1328.2|1327.8|29615
1643900880000|2022-02-03 15:08:00|1328.4|1328.2|1329.2|1328.8|1329.4|1329|1328.4|1328.2|9952
1643900890000|2022-02-03 15:08:10|1329|1328.4|1328.8|1328.2|1329|1328.8|1328.6|1328.2|7125
1643900900000|2022-02-03 15:08:20|1329|1328.4|1328.8|1328.4|1329|1328.8|1328.6|1328.4|1081
1643900910000|2022-02-03 15:08:30|1328.6|1328.2|1329|1328.8|1329|1328.8|1328.4|1328.2|2086
1643900920000|2022-02-03 15:08:40|1328.8|1328.6|1329|1328.6|1329|1328.8|1328.8|1328.6|22162
1643900930000|2022-02-03 15:08:50|1328.8|1328.4|1327.8|1327.4|1328.8|1328.4|1327.8|1327.4|14511
1643901080000|2022-02-03 15:11:20|1331.4|1331|1331.4|1331|1331.8|1331.2|1330.6|1330.4|17583
1643901090000|2022-02-03 15:11:30|1331|1330.8|1331.6|1331.2|1331.6|1331.2|1331|1330.6|6118
1643901100000|2022-02-03 15:11:40|1331.4|1331|1331.6|1331.2|1331.6|1331.2|1331.2|1331|1680
1643901110000|2022-02-03 15:11:50|1331.8|1331.4|1332.4|1332|1332.4|1332|1331.8|1331.4|5494
1643901120000|2022-02-03 15:12:00|1332.2|1332.2|1332.2|1331.8|1332.6|1332.2|1331.8|1331.6|8836
1643901130000|2022-02-03 15:12:10|1332.4|1332|1332.6|1332|1332.6|1332.2|1332|1331.6|17932
1643901140000|2022-02-03 15:12:20|1332.8|1332.2|1333|1332.4|1333.2|1332.8|1332.6|1332.2|12593
1643901150000|2022-02-03 15:12:30|1332.8|1332.6|1333.2|1332.8|1333.4|1332.8|1332.8|1332.6|170
1643901160000|2022-02-03 15:12:40|1333|1332.4|1332.6|1332.4|1333|1332.4|1332.6|1332.4|8572
1643901170000|2022-02-03 15:12:50|1332.8|1332|1333.2|1332.8|1333.2|1332.8|1332.6|1332|6503
1643901180000|2022-02-03 15:13:00|1333.4|1333|1333.4|1333|1333.6|1333.2|1333.2|1332.8|6230
1643901190000|2022-02-03 15:13:10|1333.2|1333.2|1333.6|1333.4|1334.6|1334|1333.2|1333.2|13538
1643901200000|2022-02-03 15:13:20|1333.8|1333|1333.6|1333.2|1333.8|1333.2|1333.4|1333|2663
1643901210000|2022-02-03 15:13:30|1333.2|1333|1333.2|1333|1333.2|1333.4|1333.2|1333|5537
1643901220000|2022-02-03 15:13:40|1333.4|1333.2|1333.6|1333.2|1333.6|1333.2|1333.4|1333|4835
1643901230000|2022-02-03 15:13:50|1333.4|1332.8|1333.4|1333|1333.6|1333.2|1333.4|1332.8|15815
1643901240000|2022-02-03 15:14:00|1333.2|1332.8|1333.8|1333.4|1334|1333.6|1333|1332.4|20973
1643901250000|2022-02-03 15:14:10|1334|1333.6|1334|1333.8|1334.6|1334.2|1333.6|1333.4|10204
1643901260000|2022-02-03 15:14:20|1333.8|1333.6|1334|1333.6|1334|1333.8|1333.8|1333.6|4008
1643901270000|2022-02-03 15:14:30|1334.2|1333.8|1335|1334.6|1335.4|1334.8|1334.2|1333.8|33293
1643901280000|2022-02-03 15:14:40|1335.2|1334.8|1336.2|1335.8|1336.2|1335.8|1335.2|1334.8|8245
1643901290000|2022-02-03 15:14:50|1336|1336|1336|1335.6|1336.6|1336.2|1335.8|1335.4|12457
1643901300000|2022-02-03 15:15:00|1335.8|1335.4|1336|1335.6|1336.4|1336|1335.6|1335.2|29848
1643901310000|2022-02-03 15:15:10|1335.8|1335.8|1335.4|1335|1336.6|1336.2|1334.6|1334|58837
1643901320000|2022-02-03 15:15:20|1335.6|1335.2|1335.6|1335.2|1336.2|1335.4|1335.4|1335|13502
1643901330000|2022-02-03 15:15:30|1335.4|1335|1336.6|1336|1336.8|1336|1335.4|1335|9187
1643901340000|2022-02-03 15:15:40|1336.4|1335.8|1336.2|1335.8|1336.4|1336|1335.8|1335.6|5953
1643901350000|2022-02-03 15:15:50|1336|1335.6|1336.4|1335.8|1336.6|1336.2|1335.8|1335.6|10872
1643901360000|2022-02-03 15:16:00|1336.2|1336|1336|1335.6|1336.4|1336|1335.8|1335.6|9596
1643901370000|2022-02-03 15:16:10|1336.2|1335.8|1336.4|1336|1336.4|1336.2|1336.2|1335.8|5292
1643901380000|2022-02-03 15:16:20|1336.8|1336.2|1336.8|1336.4|1336.8|1336.4|1336.6|1336.2|12752
1643901390000|2022-02-03 15:16:30|1337|1336.6|1336.8|1336.4|1337.2|1336.8|1336.6|1336.4|10258
1643901400000|2022-02-03 15:16:40|1336.6|1336.2|1336.2|1335.6|1336.6|1336.4|1336|1335.6|15354
1643901410000|2022-02-03 15:16:50|1336|1335.4|1335.8|1335.4|1336|1335.6|1335.6|1335.2|5077
1643901420000|2022-02-03 15:17:00|1335.6|1335.2|1336.4|1335.8|1336.4|1335.8|1335.6|1335.2|8405
1643901430000|2022-02-03 15:17:10|1336.2|1335.6|1335.4|1335|1336.2|1335.6|1335.4|1335|5276
1643901440000|2022-02-03 15:17:20|1335.2|1334.8|1335|1334.6|1335.2|1334.8|1334.6|1334.2|3357
1643901450000|2022-02-03 15:17:30|1334.8|1334.4|1334.4|1334.2|1334.8|1334.6|1334.4|1334.2|5301
1643901460000|2022-02-03 15:17:40|1334.6|1334.4|1334.4|1334.2|1334.8|1334.6|1334.4|1334.2|17707
1643901470000|2022-02-03 15:17:50|1334.2|1334|1333.8|1333.2|1334.2|1334|1333.2|1332.8|9837
1643901480000|2022-02-03 15:18:00|1333.6|1333.6|1333.8|1333.2|1334|1333.6|1333.2|1333|12403
1643901490000|2022-02-03 15:18:10|1333.6|1333.4|1333.6|1333.2|1333.8|1333.4|1333.6|1333.2|666
1643901500000|2022-02-03 15:18:20|1333.4|1333|1333.2|1332.8|1333.6|1333.2|1333.2|1332.8|15315
1643901510000|2022-02-03 15:18:30|1333|1333|1333|1332.6|1333.2|1333|1332.8|1332.6|5523
1643901520000|2022-02-03 15:18:40|1333.2|1332.8|1334.2|1333.6|1334.2|1333.6|1332.6|1332.4|31685
1643901530000|2022-02-03 15:18:50|1334|1333.4|1333.6|1333.2|1334|1333.4|1333.4|1333.2|11778
1643901540000|2022-02-03 15:19:00|1333.8|1333.4|1334.2|1333.6|1334.8|1334.4|1333.8|1333.4|15284
1643901550000|2022-02-03 15:19:10|1333.8|1333.4|1334.2|1333.6|1334.2|1333.8|1333.8|1333.2|10451
1643901560000|2022-02-03 15:19:20|1333.8|1333.4|1333.8|1333.4|1334|1333.4|1333.6|1333.4|4874
1643901570000|2022-02-03 15:19:30|1334|1333.6|1333.8|1333.6|1334.2|1333.6|1333.8|1333.6|1974
1643901580000|2022-02-03 15:19:40|1333.6|1333.4|1333.4|1333|1333.6|1333.4|1333.4|1333|4089
1643901590000|2022-02-03 15:19:50|1333.6|1333.2|1333.6|1333.2|1333.6|1333.4|1333.6|1333.2|783
1643901600000|2022-02-03 15:20:00|1333.8|1333.4|1333.8|1333.2|1334|1333.4|1333.2|1332.8|15612
1643901610000|2022-02-03 15:20:10|1334|1333.4|1333.8|1333.4|1334|1333.8|1333|1332.6|47331
1643901620000|2022-02-03 15:20:20|1334|1333.6|1334.4|1334|1334.4|1334.2|1334|1333.6|11179
1643901630000|2022-02-03 15:20:30|1334.6|1334.2|1333.8|1333.4|1334.6|1334.2|1333.2|1332.8|60479
1643901640000|2022-02-03 15:20:40|1333.6|1333.6|1333.8|1333.6|1333.8|1333.6|1333.6|1333.6|917
1643901650000|2022-02-03 15:20:50|1334|1333.8|1334.4|1334|1334.6|1334.2|1334|1333.8|2994
1643901660000|2022-02-03 15:21:00|1334.6||1334.4||1334.6||1334.4||0
1643901670000|2022-02-03 15:21:10|1334.2|1333.8|1334|1333.6|1334.2|1334|1333.6|1333.4|38231
1643901680000|2022-02-03 15:21:20|1333.8|1333.4|1334|1333.6|1334|1333.6|1333.8|1333.4|1830
1643901690000|2022-02-03 15:21:30|1333.8|1333.4|1333.8|1333.4|1334|1333.6|1333.4|1333|10424
1643901700000|2022-02-03 15:21:40|1333.6|1333.6|1333.6|1333.2|1333.8|1333.6|1333.4|1333.2|18142
1643901710000|2022-02-03 15:21:50|1333.4|1333|1332.6|1332.2|1333.4|1333|1332|1331.8|50436
1643901720000|2022-02-03 15:22:00|1332.8|1332|1333.2|1332.8|1333.2|1333|1332.4|1332|3356
1643901730000|2022-02-03 15:22:10|1333|1332.6|1332.8|1332.6|1333.2|1332.8|1332.4|1332.2|12716
1643901740000|2022-02-03 15:22:20|1333|1332.8|1333.8|1333.4|1333.8|1333.4|1332.6|1332.2|6520
1643901750000|2022-02-03 15:22:30|1333.6|1333.6|1333.2|1332.8|1333.8|1333.6|1332.8|1332.6|17022
1643901760000|2022-02-03 15:22:40|1333.4|1333|1333.6|1333.2|1333.8|1333.4|1333.4|1333|4291
1643901770000|2022-02-03 15:22:50|1333.4|1333.4|1333.6|1333.2|1333.8|1333.4|1333.4|1333.2|2349
1643901780000|2022-02-03 15:23:00|1333.8|1333.4|1333.8|1333.4|1333.8|1333.6|1333.4|1333.2|5617
1643901790000|2022-02-03 15:23:10|1333.6|1333.2|1334|1333.6|1334|1333.6|1333.6|1333.2|842
1643901800000|2022-02-03 15:23:20|1333.8|1333.4|1334.2|1334|1334.2|1334|1333.6|1333.4|13999
1643901810000|2022-02-03 15:23:30|1334.4|1333.8|1334.4|1334|1334.4|1334|1333.8|1333.6|9605
1643901820000|2022-02-03 15:23:40|1334.6|1334.2|1334.8|1334.4|1334.8|1334.4|1334.4|1334|4834
1643901830000|2022-02-03 15:23:50|1335|1334.6|1334.4|1334|1335|1334.6|1334.4|1334|4804
1643901840000|2022-02-03 15:24:00|1334.2|1333.8|1335|1334.4|1335|1334.4|1334|1333.6|2811
1643901850000|2022-02-03 15:24:10|1334.8|1334.6|1335|1334.6|1335|1334.6|1334.6|1334.4|0
1643901860000|2022-02-03 15:24:20|1334.8|1334.4|1334.4|1334|1334.8|1334.6|1334.2|1334|5983
1643901870000|2022-02-03 15:24:30|1334.2|1333.8|1334|1333.8|1334.8|1334.6|1334|1333.8|11415
1643901880000|2022-02-03 15:24:40|1333.8|1333.6|1334.4|1334|1334.6|1334.2|1333.8|1333.6|1480
1643901890000|2022-02-03 15:24:50|1334.6|1334.2|1334.8|1334.4|1334.8|1334.4|1334.6|1334.2|0
1643901900000|2022-02-03 15:25:00|1334.6|1334.2|1334.4|1334|1334.8|1334.6|1334.2|1334|8683
1643901910000|2022-02-03 15:25:10|1334.6|1334.2|1334.8|1334.4|1334.8|1334.6|1334.6|1334.2|3750
1643901920000|2022-02-03 15:25:20|1334.6|1334.6|1334.8|1334.4|1334.8|1334.6|1334.6|1334.4|4503
1643901930000|2022-02-03 15:25:30|1335|1334.6|1335|1334.6|1335|1334.8|1334.8|1334.6|20731
1643901940000|2022-02-03 15:25:40|1334.8|1334.4|1335|1334.6|1335|1334.6|1334.6|1334.4|1815
1643901950000|2022-02-03 15:25:50|1334.8|1334.4|1335.8|1335.6|1335.8|1335.6|1334.8|1334.4|23627
1643901960000|2022-02-03 15:26:00|1335.6|1335.4|1335.8|1335.4|1335.8|1335.4|1335.4|1335|4153
1643901970000|2022-02-03 15:26:10|1335.6|1335.6|1335.8|1335.6|1335.8|1335.6|1335.6|1335.4|0
1643901980000|2022-02-03 15:26:20|1336|1335.8|1335.8|1335.6|1336|1335.8|1335.8|1335.6|4230
1643901990000|2022-02-03 15:26:30|1336|1335.8|1336.4|1336.2|1336.4|1336.2|1336|1335.8|12869
1643902000000|2022-02-03 15:26:40|1336.2|1336|1336.2|1335.8|1336.4|1336|1335.8|1335.6|8333
1643902010000|2022-02-03 15:26:50|1336|1335.6|1335.4|1335|1336|1335.6|1335.4|1335|13846
1643902020000|2022-02-03 15:27:00|1335.6|1335.2|1334.4|1334|1335.6|1335.2|1334.2|1333.8|16308
1643902030000|2022-02-03 15:27:10|1334.6|1334.2|1334.8|1334.4|1334.8|1334.4|1334.6|1334.2|70
1643902040000|2022-02-03 15:27:20|1334.6|1334.2|1334.6|1334.2|1334.6|1334.4|1334|1333.8|7983
1643902050000|2022-02-03 15:27:30|1334.4|1334|1334.2|1333.8|1334.4|1334.2|1334|1333.8|4359
1643902060000|2022-02-03 15:27:40|1334|1334|1334.4|1334|1334.4|1334.2|1334|1333.6|3275
1643902070000|2022-02-03 15:27:50|1334.2|1333.8|1334.2|1333.6|1334.2|1333.8|1333.8|1333.6|10476
1643902080000|2022-02-03 15:28:00|1334||1334||1334||1334||0
1643902090000|2022-02-03 15:28:10|1333.8||1333.8||1334||1333.8||0
1643902100000|2022-02-03 15:28:20|1333.6|1333.4|1334.2|1333.8|1334.4|1334.2|1333.6|1333.2|11504
1643902110000|2022-02-03 15:28:30|1334|1333.6|1334.4|1334|1334.6|1334.2|1333.6|1333|99461
1643902120000|2022-02-03 15:28:40|1334.6|1334.2|1334|1333.6|1334.6|1334.2|1334|1333.6|4162
1643902130000|2022-02-03 15:28:50|1333.8|1333.4|1334.2|1333.8|1334.2|1333.8|1333.6|1333.4|1162
1643902140000|2022-02-03 15:29:00|1334|1333.6|1334|1333.6|1334|1333.8|1333.8|1333.6|0
1643902150000|2022-02-03 15:29:10|1333.8|1333.4|1334.4|1334|1334.6|1334.4|1333.6|1333.2|29949
1643902160000|2022-02-03 15:29:20|1334.2|1333.8|1334.4|1334.2|1334.4|1334.2|1334|1333.6|9499
1643902170000|2022-02-03 15:29:30|1334.2|1334|1334.8|1334.4|1334.8|1334.4|1334.2|1333.8|2643
1643902180000|2022-02-03 15:29:40|1335|1334.6|1335.2|1334.8|1335.4|1335|1335|1334.4|647
1643902190000|2022-02-03 15:29:50|1335.4|1335|1335.4|1335.2|1336.2|1335.8|1335.4|1335|10569
1643902200000|2022-02-03 15:30:00|1335.2|1335|1334.4|1334|1335.4|1335|1334.2|1333.8|6502
1643902210000|2022-02-03 15:30:10|1334.6|1334.2|1335.2|1334.8|1335.6|1335.2|1334.6|1334.2|47748
1643902220000|2022-02-03 15:30:20|1335|1335|1335.6|1335|1335.6|1335.2|1334.8|1334.4|3262
1643902230000|2022-02-03 15:30:30|1335.8|1335.2|1336.2|1335.8|1336.2|1336|1335.8|1335|907
1643902240000|2022-02-03 15:30:40|1336|1335.6|1336.2|1335.8|1336.2|1335.8|1335.6|1335.2|15335
1643902250000|2022-02-03 15:30:50|1336.4|1336|1335.8|1335.4|1336.6|1336.4|1335.6|1335.2|18995
1643902260000|2022-02-03 15:31:00|1335.6|1335.2|1336.2|1335.8|1336.2|1335.8|1335.6|1335.2|682
1643902270000|2022-02-03 15:31:10|1336|1335.6|1336.4|1336|1336.4|1336|1335.8|1335.6|2087
1643902280000|2022-02-03 15:31:20|1336.2|1335.8|1335.6|1335.2|1336.2|1335.8|1335.4|1335|1823
1643902290000|2022-02-03 15:31:30|1335.4|1335|1336|1335.6|1336|1335.6|1335.4|1335|1420
1643902300000|2022-02-03 15:31:40|1335.8|1335.4|1334.6|1334.2|1335.8|1335.4|1334|1333.8|8809
1643902310000|2022-02-03 15:31:50|1334.8|1334.4|1334.8|1334.6|1335|1334.6|1334.6|1334.2|439
1643902320000|2022-02-03 15:32:00|1335|1334.8|1335.2|1334.6|1335.6|1335.2|1334.8|1334.6|2907
1643902330000|2022-02-03 15:32:10|1335|1334.8|1335.2|1334.8|1335.2|1335|1334.8|1334.2|26836
1643902340000|2022-02-03 15:32:20|1335.4|1335|1335.6|1335.4|1335.8|1335.4|1335.2|1335|3107
1643902350000|2022-02-03 15:32:30|1335.8|1335.6|1336|1335.6|1336|1335.8|1335.6|1335.4|17761
1643902360000|2022-02-03 15:32:40|1335.8|1335.8|1335.2|1334.8|1336|1335.8|1335.2|1334.8|6564
1643902370000|2022-02-03 15:32:50|1335.4|1335|1336|1335.6|1336|1335.6|1335.4|1334.8|19832
1643902380000|2022-02-03 15:33:00|1335.8|1335.4|1336|1335.6|1336|1335.6|1335.2|1335|4397
1643902390000|2022-02-03 15:33:10|1335.8|1335.8|1335.4|1335|1335.8|1335.8|1335.4|1335|6546
1643902400000|2022-02-03 15:33:20|1335.6|1334.8|1335.6|1335.2|1335.8|1335.4|1335.2|1334.8|0
1643902410000|2022-02-03 15:33:30|1335.8|1335.4|1335.8|1335.4|1335.8|1335.6|1335.8|1335.4|367
1643902420000|2022-02-03 15:33:40|1335.6|1335.2|1335.6|1335.2|1335.8|1335.4|1335.4|1335.2|5844
1643902430000|2022-02-03 15:33:50|1335.4|1335|1335|1334.6|1335.4|1335|1335|1334.6|3463
1643902440000|2022-02-03 15:34:00|1334.8|1334.8|1335|1334.8|1335|1334.8|1334.8|1334.6|0
1643902450000|2022-02-03 15:34:10|1335.2|1335|1335|1334.8|1335.4|1335.2|1335|1334.8|5428
1643902460000|2022-02-03 15:34:20|1335.2|1335|1335.4|1335.2|1335.6|1335.2|1335.2|1334.8|1930
1643902470000|2022-02-03 15:34:30|1335.2|1335|1335|1334.8|1335.2|1335|1335|1334.8|3361
1643902480000|2022-02-03 15:34:40|1335.2|1335|1335.8|1335.4|1335.8|1335.4|1335.2|1334.8|3397
1643902490000|2022-02-03 15:34:50|1335.6|1335.2|1335.4|1335.2|1335.6|1335.2|1335.2|1335|2270
1643902500000|2022-02-03 15:35:00|1335.6|1335|1335.2|1335|1335.8|1335.4|1335.2|1335|4799
1643902510000|2022-02-03 15:35:10|1335.4|1334.8|1335.4|1335|1335.4|1335.2|1335|1334.6|5151
1643902520000|2022-02-03 15:35:20|1335.6|1335.2|1335.6|1335.2|1335.8|1335.4|1335.6|1335.2|1946
1643902530000|2022-02-03 15:35:30|1335.4|1335|1335.2|1334.8|1335.4|1335.2|1334.6|1334.2|35997
1643902540000|2022-02-03 15:35:40|1335|1334.6|1335.2|1334.8|1335.2|1335|1334.6|1334.4|1835
1643902550000|2022-02-03 15:35:50|1335.4|1335|1335.4|1335.2|1335.4|1335.2|1334.8|1334.6|5652
1643902560000|2022-02-03 15:36:00|1335.6|1335|1335.2|1335|1335.6|1335.2|1335.2|1335|1534
1643902570000|2022-02-03 15:36:10|1335.4||1335.2||1335.4||1335.2||13312
1643902580000|2022-02-03 15:36:20|1335.4|1335.2|1335.4|1335|1335.4|1335.2|1335.2|1335|7217
1643902590000|2022-02-03 15:36:30|1335.2|1335.2|1335|1334.8|1335.4|1335.2|1335|1334.8|10454
1643902600000|2022-02-03 15:36:40|1335.2|1335|1335.4|1335|1335.4|1335|1335|1334.8|9844
1643902610000|2022-02-03 15:36:50|1335.6|1335.2|1335.6|1335.2|1335.6|1335.4|1335.2|1335|8036
1643902620000|2022-02-03 15:37:00|1335.8|1335.4|1335.8|1335.4|1336|1335.8|1335.4|1335|6297
1643902630000|2022-02-03 15:37:10|1336|1335.6|1336.2|1336|1336.2|1336|1336|1335.6|3706
1643902640000|2022-02-03 15:37:20|1336.4|1335.8|1336.4|1336|1336.4|1336|1336|1335.8|13067
1643902650000|2022-02-03 15:37:30|1336.2|1335.8|1336|1335.8|1336.2|1336|1336|1335.8|4979
1643902660000|2022-02-03 15:37:40|1335.8|1335.6|1335.8|1335.6|1335.8|1335.6|1335.4|1335.2|8969
1643902670000|2022-02-03 15:37:50|1336|1335.4|1336.2|1335.8|1336.2|1335.8|1336|1335.4|0
1643902680000|2022-02-03 15:38:00|1336|1335.6|1335.8|1335.6|1336|1335.6|1335.6|1335.4|5134
1643902690000|2022-02-03 15:38:10|1336|1335.8|1335.6|1335.2|1336|1335.8|1335.4|1335.2|8593
1643902700000|2022-02-03 15:38:20|1335.4|1335|1334.8|1334.4|1335.4|1335|1334.8|1334.4|5122
1643902710000|2022-02-03 15:38:30|1334.6|1334.2|1334.2|1334|1334.8|1334.4|1334|1333.6|5367
1643902720000|2022-02-03 15:38:40|1334|1333.8|1334.2|1333.8|1334.2|1333.8|1334|1333.8|3131
1643902730000|2022-02-03 15:38:50|1334||1334.2||1334.2||1334||7146
1643902740000|2022-02-03 15:39:00|1334.4|1334|1334.4|1334|1334.4|1334.2|1334|1333.8|7079
1643902750000|2022-02-03 15:39:10|1334.6|1334.2|1334.8|1334.4|1334.8|1334.6|1334.6|1334.2|1026
1643902760000|2022-02-03 15:39:20|1334.6|1334|1333.8|1333.4|1334.8|1334|1333.8|1333.4|28709
1643902770000|2022-02-03 15:39:30|1333.6|1333.6|1333.8|1333.4|1333.8|1333.6|1333.6|1333.4|4406
1643902780000|2022-02-03 15:39:40|1334|1333.6|1334.6|1334.4|1334.6|1334.4|1334|1333.6|2869
1643902790000|2022-02-03 15:39:50|1334.4|1334.2|1334.8|1334.4|1334.8|1334.6|1334.4|1334.2|1493
1643902800000|2022-02-03 15:40:00|1334.6|1334.6|1335.4|1335|1335.4|1335|1334.6|1334.4|2729
1643902810000|2022-02-03 15:40:10|1335.6|1335.2|1335.4|1335|1335.6|1335.4|1335.4|1335|503
1643902820000|2022-02-03 15:40:20|1335.2|1334.6|1335.2|1335|1335.6|1335.2|1335.2|1334.6|8619
1643902830000|2022-02-03 15:40:30|1335.4|1335.2|1334.8|1334.6|1335.8|1335.4|1334.8|1334.6|8729
1643902840000|2022-02-03 15:40:40|1334.6|1334.4|1335|1334.8|1335|1334.8|1334.6|1334.4|4116
1643902850000|2022-02-03 15:40:50|1334.8|1334.6|1335.6|1335.4|1335.8|1335.6|1334.8|1334.4|26748
1643902860000|2022-02-03 15:41:00|1335.8|1335.6|1336.4|1336|1336.4|1336.2|1335.8|1335.4|11537
1643902870000|2022-02-03 15:41:10|1336.2|1336.2|1336.4|1336|1336.4|1336.2|1336.2|1336|811
1643902880000|2022-02-03 15:41:20|1336.2|1335.6|1336|1335.6|1336.2|1335.6|1335|1334.6|48238
1643902890000|2022-02-03 15:41:30|1335.8|1335.8|1336.4|1336|1336.6|1336.2|1335.8|1335.6|4832
1643902900000|2022-02-03 15:41:40|1336.2|1335.8|1335.8|1335.6|1336.4|1336|1335.8|1335.6|6737
1643902910000|2022-02-03 15:41:50|1336|1335.8|1336.4|1336.2|1336.4|1336.2|1336|1335.8|13763
1643902920000|2022-02-03 15:42:00|1336.6|1336|1336.6|1336.2|1336.6|1336.2|1336.2|1336|4585
1643902930000|2022-02-03 15:42:10|1336.4|1335.4|1335.2|1334.8|1336.4|1335.4|1335.2|1334.8|28124
1643902940000|2022-02-03 15:42:20|1335.4|1335|1336|1335.6|1336|1335.8|1335.4|1335|7251
1643902950000|2022-02-03 15:42:30|1336.2|1335.8|1336.8|1336.4|1336.8|1336.4|1336.2|1335.8|6468
1643902960000|2022-02-03 15:42:40|1336.6|1336.6|1336.8|1336.4|1336.8|1336.6|1336.6|1336.4|2390
1643902970000|2022-02-03 15:42:50|1336.6|1336.6|1336.4|1336|1336.6|1336.6|1336.4|1336|6098
1643902980000|2022-02-03 15:43:00|1336.2|1335.8|1335.8|1335.6|1336.2|1336|1335.8|1335.4|3768
1643902990000|2022-02-03 15:43:10|1336|1335.8|1336|1335.6|1336|1335.8|1335.6|1335.2|5401
1643903000000|2022-02-03 15:43:20|1336.2|1335.8|1335.6|1335.2|1336.2|1335.8|1335.2|1335|23008
1643903010000|2022-02-03 15:43:30|1335.4|1335.4|1335.4|1335|1335.4|1335.4|1335.2|1334.8|5247
1643903020000|2022-02-03 15:43:40|1335.6|1335.2|1335.6|1335.2|1335.8|1335.4|1335.4|1335.2|2393
1643903030000|2022-02-03 15:43:50|1335.8|1335.4|1335.8|1335.4|1335.8|1335.4|1335.8|1335.2|3432
1643903040000|2022-02-03 15:44:00|1336|1335.6|1336|1335.8|1336|1335.8|1336|1335.6|5641
1643903050000|2022-02-03 15:44:10|1335.8|1335.6|1335.8|1335.6|1336|1335.8|1335.8|1335.6|5922
1643903060000|2022-02-03 15:44:20|1336|1335.8|1335.8|1335.6|1336.6|1336.2|1335.8|1335.6|13633
1643903070000|2022-02-03 15:44:30|1336|1335.4|1335.4|1335|1336|1335.4|1334.8|1334.4|15357
1643903080000|2022-02-03 15:44:40|1335.6|1335.2|1335.4|1335|1335.6|1335.4|1335.2|1335|3325
1643903090000|2022-02-03 15:44:50|1335.6|1335.2|1336|1335.8|1336.2|1335.8|1335.4|1335|4108
1643903100000|2022-02-03 15:45:00|1335.8|1335.6|1336.4|1336|1336.4|1336|1335.8|1335.6|4850
1643903110000|2022-02-03 15:45:10|1336.2|1335.8|1335|1334.8|1336.2|1336|1335|1334.6|15249
1643903120000|2022-02-03 15:45:20|1335.2|1335|1335.4|1335|1335.4|1335.2|1335.2|1334.8|3048
1643903130000|2022-02-03 15:45:30||1335.2||1335||1335.2||1335|2490
1643903140000|2022-02-03 15:45:40|1335.6|1335.2|1334.8|1334.6|1335.6|1335.4|1334.8|1334.2|8299
1643903150000|2022-02-03 15:45:50|1334.6|1334.4|1335.4|1335|1335.4|1335|1334.4|1334|8441
1643903160000|2022-02-03 15:46:00|1335.6|1335.2|1335.4|1335.2|1335.8|1335.6|1334.8|1334.6|22183
1643903170000|2022-02-03 15:46:10|1335.2|1335|1335.4|1335|1335.4|1335.2|1335|1334.8|12118
1643903180000|2022-02-03 15:46:20|1335.2|1335.2|1335.4|1335|1335.4|1335.2|1335.2|1335|700
1643903190000|2022-02-03 15:46:30|1335.2|1335.2|1335.4|1335.2|1335.6|1335.2|1335.2|1335|8787
1643903200000|2022-02-03 15:46:40|1335.6|1335.4|1336|1335.6|1336|1335.6|1335.2|1335|15260
1643903210000|2022-02-03 15:46:50|1335.8||1335.8||1336||1335.8||850
1643903220000|2022-02-03 15:47:00|1336|1335.4|1334.6|1334.2|1336|1335.6|1334|1333.6|83716
1643903230000|2022-02-03 15:47:10|1334.8|1334.4|1335.2|1335|1335.2|1335|1334.8|1334.4|5165
1643903240000|2022-02-03 15:47:20|1335|1334.8|1333.4|1333|1335|1334.8|1333.2|1332.8|74137
1643903250000|2022-02-03 15:47:30|1333.6|1333.2|1332.8|1332.2|1333.6|1333.4|1332.4|1332|6673
1643903260000|2022-02-03 15:47:40|1332.6|1332.4|1333.4|1333|1334.2|1333.8|1332.6|1332.4|29568
1643903270000|2022-02-03 15:47:50|1333.2|1332.6|1332|1331.8|1333.4|1333|1331.8|1331.4|18533
1643903280000|2022-02-03 15:48:00|1332.2|1331.6|1331.8|1331|1332.2|1331.6|1331.2|1330.8|5386
1643903290000|2022-02-03 15:48:10|1332|1331.2|1332|1331.6|1332|1331.6|1331.8|1331.2|1485
1643903300000|2022-02-03 15:48:20|1332.2|1331.8|1332|1331.4|1332.2|1331.8|1331.6|1331.2|4697
1643903310000|2022-02-03 15:48:30|1332.2|1331.6|1332|1331.4|1332.2|1331.6|1331.8|1331.4|1989
1643903320000|2022-02-03 15:48:40|1331.8||1331.8||1331.8||1331.6||3229
1643903340000|2022-02-03 15:49:00|1332|1331.6|1331.6|1331|1332|1331.6|1331.2|1331|11220
1643903350000|2022-02-03 15:49:10|1331.4|1331.2|1331.4|1331|1331.6|1331.2|1331|1330.8|5877
1643903360000|2022-02-03 15:49:20|1331.2|1330.8|1331.8|1331.4|1331.8|1331.4|1331|1330.8|6156
1643903370000|2022-02-03 15:49:30|1332|1331.6|1331.8|1331.6|1332|1331.6|1331.6|1331.2|4847
1643903380000|2022-02-03 15:49:40|1332.2|1332|1332|1331.6|1332.2|1332|1331.8|1331.4|11358
1643903390000|2022-02-03 15:49:50|1331.8|1331.4|1332.2|1331.8|1332.2|1331.8|1331.6|1331.2|9118
1643903400000|2022-02-03 15:50:00|1332.4|1332|1332|1331.6|1332.4|1332|1332|1331.4|11676
1643903410000|2022-02-03 15:50:10|1332.2|1331.8|1332.4|1331.8|1332.6|1332|1332|1331.8|3645
1643903420000|2022-02-03 15:50:20|1332.2|1332|1332.2|1331.8|1332.6|1332.2|1332.2|1331.8|1466
1643903430000|2022-02-03 15:50:30|1332.4|1332|1332.6|1332.4|1332.8|1332.4|1332.4|1332|1448
1643903440000|2022-02-03 15:50:40|1332.8|1332.2|1332.8|1332.4|1332.8|1332.4|1332.6|1332.2|4183
1643903450000|2022-02-03 15:50:50|1332.6|1332|1332.8|1332.4|1332.8|1332.4|1332.4|1332|5418
1643903460000|2022-02-03 15:51:00|1332.6|1332.6|1332.2|1331.8|1332.8|1332.6|1332|1331.8|28910
1643903470000|2022-02-03 15:51:10|1332.4|1332|1332.2|1331.8|1332.4|1332|1332|1331.8|1079
1643903480000|2022-02-03 15:51:20|1332|1331.6|1332.4|1332|1332.6|1332.2|1331.8|1331.4|4689
1643903490000|2022-02-03 15:51:30|1332.2|1331.8|1332.4|1332|1332.4|1332|1332|1331.6|2117
1643903500000|2022-02-03 15:51:40|1332.2|1331.8|1332|1331.8|1332.4|1332|1332|1331.6|2719
1643903510000|2022-02-03 15:51:50|1332.2|1332|1332.4|1332|1332.4|1332|1332.2|1331.8|3152
1643903520000|2022-02-03 15:52:00|1332.6|1332.2|1333|1332.6|1333|1332.6|1332.6|1332.2|6260
1643903530000|2022-02-03 15:52:10|1333.2|1332.8|1333.4|1333|1333.4|1333|1333.2|1332.8|3166
1643903540000|2022-02-03 15:52:20|1333.2|1333.2|1333.2|1333|1333.2|1333.2|1333.2|1333|3750
1643903550000|2022-02-03 15:52:30|1333|1332.8|1333.4|1333|1333.4|1333|1332.8|1332.6|2994
1643903560000|2022-02-03 15:52:40|1333.6|1333.2|1333.4|1333.2|1333.6|1333.2|1333.2|1332.8|4959
1643903570000|2022-02-03 15:52:50|1333.6|1333.4|1333.8|1333.6|1333.8|1333.6|1333.6|1333.4|200
1643903580000|2022-02-03 15:53:00|1333.6|1333.4|1333.8|1333.4|1333.8|1333.6|1333.6|1333.2|5507
1643903590000|2022-02-03 15:53:10|1334|1333.6|1333.2|1332.8|1334|1333.6|1333.2|1332.8|4826
1643903600000|2022-02-03 15:53:20|1333.4|1333|1333.4|1333|1333.4|1333.2|1333.2|1333|2281
1643903610000|2022-02-03 15:53:30|1333.6|1333.2|1333.6|1333.2|1333.6|1333.2|1333.4|1333.2|6429
1643903620000|2022-02-03 15:53:40|1333.4|1333.4|1333.4|1333.2|1333.6|1333.4|1333.4|1333|3859
1643903630000|2022-02-03 15:53:50||1333||1333.2||1333.2||1333|534
1643903640000|2022-02-03 15:54:00|1333.6|1333.4|1333.8|1333.4|1333.8|1333.6|1333.6|1333.2|4653
1643903650000|2022-02-03 15:54:10|1333.6|1333.6|1334|1333.6|1334|1333.6|1333.6|1333.6|386
1643903660000|2022-02-03 15:54:20|1333.8|1333.4|1333.8|1333.4|1334|1333.4|1333.8|1333.4|1413
1643903670000|2022-02-03 15:54:30|1334|1333.6|1333.8|1333.4|1334|1333.8|1333.8|1333.4|4619
1643903680000|2022-02-03 15:54:40||1333.6||1333.4||1333.6||1333.4|1211
1643903690000|2022-02-03 15:54:50|1334|1333.6|1333.8|1333.4|1334.2|1333.8|1333.8|1333.4|5453
1643903700000|2022-02-03 15:55:00|1334|1333.6|1335|1334.6|1335|1334.8|1333.8|1333.6|53049
1643903710000|2022-02-03 15:55:10|1334.8|1334.4|1334.8|1334.4|1335|1334.6|1334.6|1334.2|22284
1643903720000|2022-02-03 15:55:20|1335|1334.6|1334.8|1334.6|1335|1334.8|1334.8|1334.4|15499
1643903730000|2022-02-03 15:55:30|1335|1334.8|1335|1334.8|1335|1334.8|1335|1334.8|5834
1643903740000|2022-02-03 15:55:40|1335.2|1334.6|1335|1334.8|1335.4|1335|1335|1334.6|47191
1643903750000|2022-02-03 15:55:50|1335.2|1335|1335.2|1334.8|1335.4|1335.2|1335.2|1334.8|3615
1643903760000|2022-02-03 15:56:00|1335|1334.6|1335.6|1335.2|1335.6|1335.2|1334.8|1334.6|16060
1643903770000|2022-02-03 15:56:10|1335.4|1335|1335.2|1335|1335.4|1335.2|1335.2|1335|4338
1643903780000|2022-02-03 15:56:20|1335.4|1335.2|1335.2|1335|1335.4|1335.2|1335.2|1335|0
1643903790000|2022-02-03 15:56:30|1335.4|1335.2|1335.8|1335.4|1335.8|1335.6|1335.4|1335.2|3194
1643903800000|2022-02-03 15:56:40|1335.6|1335.6|1335.6|1335.2|1335.6|1335.6|1335.4|1335.2|4453
1643903810000|2022-02-03 15:56:50|1335.4|1335.4|1335.6|1335.4|1335.8|1335.4|1335.4|1335.2|2
1643903820000|2022-02-03 15:57:00|1335.8|1335.6|1335.8|1335.4|1336.2|1336|1335.4|1335.2|15909
1643903830000|2022-02-03 15:57:10|1335.6||1335.8||1335.8||1335.6||882
1643903840000|2022-02-03 15:57:20|1336|1335.6|1336.2|1335.8|1336.2|1335.8|1336|1335.4|3681
1643903850000|2022-02-03 15:57:30|1336.4|1336|1337.4|1337|1337.4|1337|1336.2|1335.8|23577
1643903860000|2022-02-03 15:57:40|1337.2|1336.8|1337.4|1337|1337.4|1337.2|1337.2|1336.8|7378
1643903870000|2022-02-03 15:57:50|1337.6|1337.2|1337.2|1337|1337.8|1337.4|1337.2|1337|24013
1643903880000|2022-02-03 15:58:00|1337.4|1337.2|1337.4|1337|1337.4|1337.2|1337.2|1337|12744
1643903890000|2022-02-03 15:58:10|1337.2||1337.2||1337.2||1337.2||2500
1643903900000|2022-02-03 15:58:20|1337.4|1337.2|1337.4|1337|1337.4|1337.2|1337.4|1337|4777
1643903910000|2022-02-03 15:58:30|1337.2|1336.8|1337.4|1337|1337.4|1337.2|1337|1336.8|7802
1643903920000|2022-02-03 15:58:40|1337.2|1336.8|1337|1336.8|1337.2|1337|1336.8|1336.4|7174
1643903930000|2022-02-03 15:58:50|1337.2|1337|1337.2|1336.8|1337.4|1337.2|1337.2|1336.8|7389
1643903940000|2022-02-03 15:59:00|1337|1336.4|1336.8|1336.6|1337|1336.6|1336.8|1336.4|1484
1643903950000|2022-02-03 15:59:10|1336.6|1336.4|1335.8|1335.6|1336.8|1336.4|1335|1334.8|116492
1643903960000|2022-02-03 15:59:20|1336|1335.8|1336|1335.6|1336|1335.8|1335.6|1335.4|13382
1643903970000|2022-02-03 15:59:30|1336.2|1335.8|1335.8|1335.4|1336.2|1335.8|1335.4|1335|16900
1643903980000|2022-02-03 15:59:40|1335.6|1335.6|1335.8|1335.4|1336|1335.6|1335.6|1335.4|898
1643903990000|2022-02-03 15:59:50|1335.6|1335.2|1335.6|1335.2|1335.8|1335.4|1335.6|1335.2|2734
1643904000000|2022-02-03 16:00:00|1335.4|1335.4|1335.6|1335.2|1335.8|1335.6|1335.4|1335.2|14664
1643904010000|2022-02-03 16:00:10|1335.4|1335.4|1334.4|1334|1335.4|1335.4|1334|1333.8|16013
1643904020000|2022-02-03 16:00:20|1334.6|1334.2|1334.6|1334.2|1334.6|1334.4|1333|1332.6|96399
1643904030000|2022-02-03 16:00:30|1334.8|1334.4|1335.2|1334.8|1335.2|1334.8|1334|1333.6|26732
1643904040000|2022-02-03 16:00:40|1335|1334.6|1334.4|1334.2|1335|1334.8|1334.4|1334|14407
1643904050000|2022-02-03 16:00:50|1334.2|1334|1334.4|1334|1334.4|1334.2|1334|1333.6|6774
1643904060000|2022-02-03 16:01:00|1334.2|1334.2|1334|1333.6|1334.2|1334.2|1333.8|1333.4|15396
1643904070000|2022-02-03 16:01:10|1333.8|1333.8|1334.6|1334.2|1334.6|1334.2|1333.8|1333.6|26889
1643904080000|2022-02-03 16:01:20|1334.4|1334|1334.8|1334.4|1334.8|1334.4|1334.2|1334|3861
1643904090000|2022-02-03 16:01:30|1334.6|1334|1333.8|1333.6|1334.6|1334|1333.8|1333.6|10589
1643904100000|2022-02-03 16:01:40|1334|1333.4|1333.6|1333.2|1334|1333.4|1333.4|1333.2|7518
1643904110000|2022-02-03 16:01:50|1333.8|1333.4|1333.8|1333.6|1333.8|1333.6|1333.6|1333.2|2315
1643904120000|2022-02-03 16:02:00|1333.6|1333.4|1332.6|1332.2|1333.8|1333.6|1332.6|1332.2|10327
1643904130000|2022-02-03 16:02:10|1332.8|1332.4|1332.6|1332.2|1332.8|1332.4|1332.4|1332|1991
1643904140000|2022-02-03 16:02:20|1332.4|1332|1332.4|1332.2|1332.8|1332.6|1332.4|1332|5387
1643904150000|2022-02-03 16:02:30|1332.2|1332|1332.2|1332|1332.4|1332|1332.2|1332|2266
1643904160000|2022-02-03 16:02:40|1332|1331.8|1332|1331.8|1332|1331.8|1332|1331.4|3794
1643904170000|2022-02-03 16:02:50|1332.2|1332|1332.2|1331.8|1332.6|1332.2|1332.2|1331.8|2994
1643904180000|2022-02-03 16:03:00|1332|1331.6|1331.8|1331.4|1332|1331.8|1331.4|1331|5002
1643904190000|2022-02-03 16:03:10|1331.6|1331.6|1331.8|1331.4|1331.8|1331.6|1331.6|1331.4|1054
1643904200000|2022-02-03 16:03:20|1331.6|1331.6|1331.8|1331.6|1332.2|1331.8|1331.6|1331.6|2663
1643904210000|2022-02-03 16:03:30|1332.2|1331.8|1331.8|1331.6|1332.4|1332|1331.6|1331.4|11430
1643904220000|2022-02-03 16:03:40|1332|1331.4|1331.4|1331|1332|1331.6|1331.2|1330.8|10188
1643904230000|2022-02-03 16:03:50|1331.6|1331.2|1331.4|1331|1331.6|1331.4|1331.2|1330.8|10255
1643904240000|2022-02-03 16:04:00|1331.2|1330.8|1331.4|1331|1331.4|1331|1330.8|1330.4|542
1643904250000|2022-02-03 16:04:10|1331.6|1331.2|1331.4|1331.2|1331.6|1331.2|1331.4|1331.2|0
1643904260000|2022-02-03 16:04:20|1331.8|1331.4|1331.8|1331.4|1331.8|1331.6|1331.6|1331.4|16829
1643904270000|2022-02-03 16:04:30|1332|1331.6|1331.8|1331.4|1332|1331.6|1331.6|1331.4|2500
1643904280000|2022-02-03 16:04:40|1332|1331.6|1332|1331.8|1332.2|1332|1331.8|1331.6|9397
1643904290000|2022-02-03 16:04:50|1332.2|1332|1332|1331.8|1332.4|1332|1332|1331.8|2926
1643904300000|2022-02-03 16:05:00|1332.2|1332|1332.2|1332|1332.6|1332.2|1332.2|1332|4408
1643904310000|2022-02-03 16:05:10|1332.4|1332.2|1332.8|1332.6|1332.8|1332.6|1332.4|1332.2|4070
1643904330000|2022-02-03 16:05:30|1332.6|1332.4|1332.8|1332.4|1332.8|1332.6|1332.6|1332.2|6346
1643904340000|2022-02-03 16:05:40|1332.6|1332.6|1332.4|1332|1332.6|1332.6|1332.4|1332|10554
1643904350000|2022-02-03 16:05:50|1332.2|1331.8|1332.8|1332.2|1332.8|1332.2|1332|1331.8|27189
1643904360000|2022-02-03 16:06:00|1333|1332.4|1333.4|1333|1333.4|1333|1332.8|1332.4|4883
1643904370000|2022-02-03 16:06:10|1333.6|1333.2|1333.2|1332.8|1333.6|1333.4|1333|1332.8|14276
1643904380000|2022-02-03 16:06:20|1333|1332.6|1333.2|1332.8|1333.2|1333|1332.8|1332.6|2507
1643904390000|2022-02-03 16:06:30|1333.4|1333|1333.6|1333.2|1334|1333.6|1333.4|1333|2825
1643904400000|2022-02-03 16:06:40|1333.4|1333.4|1333.4|1333|1333.4|1333.4|1333|1332.8|17490
1643904410000|2022-02-03 16:06:50|1333.6|1333.2|1333.4|1333.2|1333.6|1333.4|1333.4|1333|13901
1643904420000|2022-02-03 16:07:00|1333.2|1333|1333.4|1333|1333.4|1333.2|1332.8|1332.4|2511
1643904430000|2022-02-03 16:07:10|1333.6|1333.2|1333|1332.8|1333.6|1333.2|1332.8|1332.6|7131
1643904440000|2022-02-03 16:07:20|1333.2|1333|1333.6|1333.2|1333.6|1333.4|1333.2|1332.8|4814
1643904450000|2022-02-03 16:07:30|1333.4|1333.4|1333.8|1333.4|1333.8|1333.6|1333.4|1333.2|5893
1643904460000|2022-02-03 16:07:40|1334|1333.6|1334.6|1334.2|1334.6|1334.4|1334|1333.6|7317
1643904470000|2022-02-03 16:07:50|1334.4|1334.4|1334.4|1334|1334.6|1334.4|1334.2|1334|8544
1643904480000|2022-02-03 16:08:00|1334.2|1334.2|1334.6|1334.2|1334.6|1334.2|1334.2|1334|1814
1643904490000|2022-02-03 16:08:10|1334.4|1334.4|1335|1334.6|1335.4|1335|1334.4|1334.2|9681
1643904500000|2022-02-03 16:08:20|1334.8|1334.8|1335|1334.6|1335|1334.8|1334.8|1334.6|2890
1643904510000|2022-02-03 16:08:30|1334.8|1334.8|1335|1334.6|1335|1334.8|1334.8|1334.6|300
1643904520000|2022-02-03 16:08:40|1334.8|1334.4|1334.8|1334.4|1334.8|1334.6|1334.6|1334.4|6668
1643904530000|2022-02-03 16:08:50|1335|1334.6|1335|1334.8|1335|1334.8|1335|1334.6|4281
1643904540000|2022-02-03 16:09:00|1335.2|1335|1335.6|1335.4|1336.2|1335.6|1335.2|1334.8|23520
1643904550000|2022-02-03 16:09:10|1335.8|1335.6|1335.8|1335.6|1336|1335.6|1335.8|1335.6|1294
1643904560000|2022-02-03 16:09:20|1336|1335.4|1335.8|1335.6|1336|1335.6|1335.6|1335.4|3137
1643904570000|2022-02-03 16:09:30|1335.6|1335.4|1334.8|1334.6|1335.6|1335.4|1334.8|1334.6|13107
1643904600000|2022-02-03 16:10:00|1335|1334.8|1334.6|1334.4|1335|1334.8|1334.6|1334.4|7306
1643904610000|2022-02-03 16:10:10|1334.8|1334.6|1335.6|1335.2|1335.6|1335.2|1334.8|1334.6|24977
1643904620000|2022-02-03 16:10:20|1335.4|1335.4|1335.4|1335.2|1335.6|1335.4|1335.2|1335|5980
1643904630000|2022-02-03 16:10:30|1335.2|1335|1335.4|1335|1335.4|1335|1335|1334.8|5597
1643904640000|2022-02-03 16:10:40|1334.6|1334.4|1335.2|1334.8|1335.4|1335|1334.6|1334.4|29031
1643904650000|2022-02-03 16:10:50|1335|1334.6|1335|1334.8|1335.2|1334.8|1334.8|1334.4|4035
1643904660000|2022-02-03 16:11:00|1335.2|1335|1335.2|1335|1335.2|1335|1335|1334.8|14475
1643904670000|2022-02-03 16:11:10|1335|1334.8|1335|1334.6|1335|1334.8|1334.6|1334.2|6592
1643904680000|2022-02-03 16:11:20|1335.2|1334.8|1335.2|1334.8|1335.4|1335.2|1335|1334.6|14432
1643904690000|2022-02-03 16:11:30|1335.4|1335|1335.2|1334.8|1335.4|1335.2|1335|1334.8|9021
1643904700000|2022-02-03 16:11:40|1335||1335.2||1335.2||1335||1500
1643904710000|2022-02-03 16:11:50|1335|1334.6|1334.6|1334.4|1335|1334.8|1334.6|1334.4|6051
1643904720000|2022-02-03 16:12:00|1334.4|1334.2|1334.8|1334.2|1334.8|1334.4|1334.2|1333.8|7871
1643904730000|2022-02-03 16:12:10|1334.6|1334.4|1334.4|1334|1334.8|1334.4|1334.2|1334|12904
1643904740000|2022-02-03 16:12:20|1334.6|1334.2|1334.8|1334.4|1334.8|1334.4|1334.4|1334.2|1086
1643904750000|2022-02-03 16:12:30||1334.6||1334.4||1334.6||1334.4|0
1643904760000|2022-02-03 16:12:40|1334.6|1334.6|1335|1334.6|1335|1334.8|1334.6|1334.6|3772
1643904770000|2022-02-03 16:12:50|1334.8|1334.4|1334.6|1334.4|1335|1334.6|1334.6|1334.4|1792
1643904780000|2022-02-03 16:13:00|1334.8|1334.6|1334.6|1334.2|1334.8|1334.6|1334.4|1334.2|19744
1643904790000|2022-02-03 16:13:10|1334.8|1334.4|1334.8|1334.4|1334.8|1334.4|1334.6|1334.4|2000
1643904800000|2022-02-03 16:13:20|1334.6|1334.6|1334.8|1334.4|1334.8|1334.6|1334.6|1334.4|1033
1643904810000|2022-02-03 16:13:30|1335|1334.6|1334.8|1334.6|1335.2|1335|1334.8|1334.4|26641
1643904820000|2022-02-03 16:13:40|1335||1335||1335||1335||1727
1643904830000|2022-02-03 16:13:50|1334.8|1334.4|1334.8|1334.6|1334.8|1334.6|1334.6|1334.4|5500
1643904840000|2022-02-03 16:14:00|1334.6|1334.4|1334.6|1334.2|1334.6|1334.4|1334.4|1334.2|13665
1643904850000|2022-02-03 16:14:10|1334.4|1334.4|1334.4|1334.2|1334.4|1334.4|1334.4|1334.2|1154
1643904860000|2022-02-03 16:14:20|||||||||750
1643904870000|2022-02-03 16:14:30|1334.2|1334|1334.4|1334|1334.4|1334|1334.2|1334|3861
1643904880000|2022-02-03 16:14:40|1334.2|1333.8|1333.8|1333.4|1334.2|1333.8|1333.6|1333.4|3374
1643904890000|2022-02-03 16:14:50|1334.2|1333.6|1334.4|1334|1334.6|1334.4|1334.2|1333.6|28046
1643904900000|2022-02-03 16:15:00|1334.2|1333.8|1334.2|1333.6|1334.2|1334|1334.2|1333.6|1967
1643904910000|2022-02-03 16:15:10|1334||1334||1334||1334||624
1643904920000|2022-02-03 16:15:20|1334.2|1333.8|1334|1333.6|1334.2|1333.8|1334|1333.6|3499
1643904930000|2022-02-03 16:15:30|1334.2|1333.4|1334.2|1333.6|1334.2|1333.6|1334.2|1333.4|1696
1643904940000|2022-02-03 16:15:40|1334.4|1333.8|1334.4|1333.8|1334.4|1334|1334.4|1333.8|1000
1643904950000|2022-02-03 16:15:50|1334.2|1334|1334.2|1333.8|1334.4|1334|1334.2|1333.8|1969
1643904960000|2022-02-03 16:16:00|1334.4|1334|1334.6|1334.2|1334.6|1334.2|1334.4|1334|1503
1643904970000|2022-02-03 16:16:10|1334.4|1334|1334.6|1334|1334.6|1334|1334.4|1333.8|3083
1643904980000|2022-02-03 16:16:20|1334.2|1333.6|1334.6|1334.2|1334.6|1334.2|1334.2|1333.6|2533
1643905000000|2022-02-03 16:16:40|||||||||2474
1643905010000|2022-02-03 16:16:50|1334.8|1334.4|1334.8|1334.4|1334.8|1334.4|1334.8|1334.4|0
1643905020000|2022-02-03 16:17:00|1335||1335||1335||1335||1271
1643905030000|2022-02-03 16:17:10|1334.6|1334.2|1334.4|1333.8|1334.6|1334.2|1334.4|1333.8|5122
1643905040000|2022-02-03 16:17:20|1334.6|1334|1334.8|1334.2|1334.8|1334.2|1334.6|1334|1900
1643905070000|2022-02-03 16:17:50|1334.6|1334.4|1335|1334.4|1335|1334.4|1334.6|1334.4|3194
1643905080000|2022-02-03 16:18:00|1335.2|1335|1335.2|1334.6|1335.4|1335|1335.2|1334.6|5805
1643905090000|2022-02-03 16:18:10|1335|1334.4|1334.4|1334|1335|1334.4|1334.4|1333.8|417
1643905100000|2022-02-03 16:18:20|1334.6|1333.8|1334.2|1333.8|1334.6|1333.8|1334.2|1333.8|2000
1643905130000|2022-02-03 16:18:50|1334|1333.6|1334|1333.6|1334|1333.6|1334|1333.6|2632
1643905140000|2022-02-03 16:19:00|1333.8|1333.2|1333.8|1333.4|1333.8|1333.4|1333.8|1333.2|1777
1643905150000|2022-02-03 16:19:10|1334.2|1333.8|1334.4|1333.8|1334.4|1334|1334.2|1333.8|3438
1643905160000|2022-02-03 16:19:20|1334.2|1334|1334.4|1334|1334.4|1334|1334.2|1333.6|1827
1643905170000|2022-02-03 16:19:30|1334.6|1334.2|1334.6|1334.2|1334.6|1334.2|1334.4|1334.2|879
1643905180000|2022-02-03 16:19:40|1334.8|1334.4|1335|1334.6|1335|1334.6|1334.8|1334.4|3304
1643905190000|2022-02-03 16:19:50|1334.6|1334.4|1334.4|1334|1334.6|1334.4|1334.4|1334|205
1643905200000|2022-02-03 16:20:00|1334.6|1333.6|1334|1333.6|1334.6|1333.6|1334|1333.6|891
1643905210000|2022-02-03 16:20:10|1334.4|1333.8|1334|1333.6|1334.4|1333.8|1334|1333.6|5739
1643905220000|2022-02-03 16:20:20|1334.2||1334||1334.2||1334||95
1643905230000|2022-02-03 16:20:30|1333.8|1333.4|1333.6|1333.2|1334.2|1333.6|1333.6|1333.2|2370
1643905240000|2022-02-03 16:20:40|1334|1333.4|1333.8|1333.4|1334|1333.4|1333.8|1333.2|311
1643905250000|2022-02-03 16:20:50|1334|1333.2|1333.8|1333.2|1334|1333.2|1333.8|1333.2|1610
1643905260000|2022-02-03 16:21:00|1333.6|1333|1333.6|1333|1333.8|1333.2|1333.4|1333|6378
1643905270000|2022-02-03 16:21:10|1333.4|1332.8|1333.4|1332.8|1333.4|1332.8|1333.2|1332.6|1887
1643905280000|2022-02-03 16:21:20|1333.6|1333|1333.4|1332.8|1333.6|1333|1333.4|1332.8|440
1643905290000|2022-02-03 16:21:30|1333.6|1333|1333.2|1332.8|1333.6|1333.2|1333.2|1332.8|1162
1643905300000|2022-02-03 16:21:40|1333|1332.6|1333.4|1332.8|1333.4|1332.8|1333|1332.6|226
1643905310000|2022-02-03 16:21:50|1333.2|1333|1333|1332.6|1333.6|1333|1333|1332.6|560
1643905320000|2022-02-03 16:22:00|1332.8|1332.4|1332.8|1332.4|1333|1332.4|1332.8|1332.4|2786
1643905330000|2022-02-03 16:22:10|1332.6|1332.2|1332.4|1331.8|1332.6|1332.2|1332.4|1331.8|1320
1643905340000|2022-02-03 16:22:20|1332.6|1332|1332.8|1332.2|1332.8|1332.2|1332.6|1332|11114
1643905350000|2022-02-03 16:22:30||1332.4||1332.2||1332.4||1332.2|0
1643905360000|2022-02-03 16:22:40|1332.6|1332|1332.6|1332|1332.6|1332|1332.4|1331.8|2824
1643905370000|2022-02-03 16:22:50|1332.4|1331.8|1332.2|1331.8|1332.4|1331.8|1332.2|1331.8|950
1643905380000|2022-02-03 16:23:00|1332.4|1332|1332.8|1332.2|1332.8|1332.2|1332.4|1332|881
1643905390000|2022-02-03 16:23:10|1332.6|1332|1332.4|1332|1332.8|1332.2|1332.4|1332|1510
1643905400000|2022-02-03 16:23:20|1332.8|1332.2|1334.4|1333.8|1334.4|1333.8|1332.6|1332.2|3637
1643905410000|2022-02-03 16:23:30|1334.6|1334|1334.4|1334|1334.6|1334|1334.4|1333.8|2042
1643905420000|2022-02-03 16:23:40|1334.2|1333.8|1334.2|1333.8|1334.4|1333.8|1334.2|1333.8|2048
1643905430000|2022-02-03 16:23:50|1334.4|1334|1334.4|1334|1334.4|1334|1334.4|1334|543
1643905440000|2022-02-03 16:24:00|1334.8|1334.2|1334.6|1334.2|1334.8|1334.2|1334.6|1334.2|0
1643905450000|2022-02-03 16:24:10|1334.4|1333.8|1334.2|1333.8|1334.4|1334|1334.2|1333.8|1242
1643905460000|2022-02-03 16:24:20|1334.4|1334|1334.4|1333.8|1334.4|1334|1334.4|1333.8|5835
1643905470000|2022-02-03 16:24:30|1334.2||1334.2||1334.2||1334.2||100
1643905480000|2022-02-03 16:24:40|1334.4|1334|1334.4|1334|1334.4|1334|1334.4|1334|793
1643905490000|2022-02-03 16:24:50|1334.2|1333.8|1334.8|1334.2|1334.8|1334.2|1334.2|1333.8|4695
1643905500000|2022-02-03 16:25:00|1335|1334.4|1335|1334.4|1335|1334.4|1335|1334.4|595
1643905510000|2022-02-03 16:25:10|1334.8|1334.2|1334.8|1334.2|1334.8|1334.4|1334.8|1334.2|0
1643905520000|2022-02-03 16:25:20||1334.4||1334.4||1334.4||1334.2|1451
1643905530000|2022-02-03 16:25:30|1336.2|1334.2|1335.8|1335.2|1336.2|1335.8|1335.6|1334.2|1054
1643905540000|2022-02-03 16:25:40|1335.6|1335|1335.2|1334.8|1335.6|1335|1335.2|1334.8|3840
1643905550000|2022-02-03 16:25:50|1335|1334.4|1334.8|1334.2|1335.2|1334.4|1334.8|1334.2|4409
1643905560000|2022-02-03 16:26:00|1334.6|1334.4|1334.6|1334.2|1334.6|1334.4|1334.6|1334|3868
1643905570000|2022-02-03 16:26:10|1334.4|1334|1334|1333.4|1334.4|1334|1334|1333.4|5
1643905580000|2022-02-03 16:26:20|1334.2||1334||1334.2||1334||273
1643905590000|2022-02-03 16:26:30|1333.8|1333.2|1333.6|1333|1333.8|1333.2|1333.6|1333|1333
1643905600000|2022-02-03 16:26:40|1333.8|1333.2|1333.8|1333.2|1334|1333.4|1333.8|1333|5578
1643905620000|2022-02-03 16:27:00|1334|1333.4|1333.8|1333.2|1334|1333.4|1333.8|1333.2|868
1643905630000|2022-02-03 16:27:10|1333.6|1333|1333.4|1333|1333.6|1333|1333.4|1333|2166
1643905640000|2022-02-03 16:27:20|1333.6||1333.6||1333.6||1333.6||900
1643905650000|2022-02-03 16:27:30|1333.4|1333.2|1333.6|1333|1333.6|1333.2|1333.4|1333|0
1643905660000|2022-02-03 16:27:40|1333.4|1332.8|1334.2|1333.6|1334.2|1333.6|1333.4|1332.8|2157
1643905670000|2022-02-03 16:27:50|1334|1333.4|1334|1333.6|1334.2|1333.6|1334|1333.4|374
1643905680000|2022-02-03 16:28:00|1334.2||1334||1334.2||1334||1771
1643905690000|2022-02-03 16:28:10|1333.8|1333.4|1333.8|1333.4|1333.8|1333.4|1333.8|1333.4|88
1643905700000|2022-02-03 16:28:20|1334.4|1333|1334.2|1333.8|1334.4|1333.8|1334.2|1333|1878
1643905710000|2022-02-03 16:28:30|1334|1333.4|1334.2|1333.6|1334.2|1333.8|1334|1333.4|1745
1643905720000|2022-02-03 16:28:40|1334|1333.8|1333.4|1333|1334|1333.8|1333.4|1333|2094
1643905730000|2022-02-03 16:28:50|1333|1332.8|1333|1332.4|1333|1332.8|1333|1332.4|1200
1643905740000|2022-02-03 16:29:00|1333.2|1332.6|1332.8|1332.2|1333.2|1332.6|1332.8|1332.2|2352
1643905750000|2022-02-03 16:29:10|1332.6|1332|1332.4|1331.8|1332.6|1332.2|1332.4|1331.8|309
1643905760000|2022-02-03 16:29:20|1332.2|1332|1332|1331.4|1332.2|1332|1331.8|1331.4|4245
1643905770000|2022-02-03 16:29:30|1331.6|1331|1332.4|1331.6|1332.4|1331.6|1331.6|1331|2254
1643905780000|2022-02-03 16:29:40|1332.2|1331.4|1331.8|1331.4|1332.2|1331.4|1331.8|1331.4|1259
1643905790000|2022-02-03 16:29:50|1331.6|1331.2|1331.6|1330.8|1331.6|1331.2|1331.4|1330.8|791
1643961610000|2022-02-04 08:00:10|1338.8|1338.2|1338.6|1338|1339|1338.6|1336.6|1335.4|216554
1643961620000|2022-02-04 08:00:20|1338.4|1338.2|1342.4|1341.4|1342.8|1342.2|1338.4|1338.2|63783
1643961630000|2022-02-04 08:00:30|1342.6|1341.8|1340.4|1339.6|1342.8|1342.2|1340.4|1339.6|9181
1643961640000|2022-02-04 08:00:40|1340.2|1339.2|1340.2|1339.4|1340.6|1339.8|1339|1338.4|8622
1643961650000|2022-02-04 08:00:50|1340.6|1339.6|1342.4|1341.6|1342.4|1342|1340|1339.4|6087
1643961660000|2022-02-04 08:01:00|1342.2|1341.2|1342|1341.2|1343.4|1342.8|1341.6|1341|10993
1643961670000|2022-02-04 08:01:10|1341.6|1340.8|1342.4|1341.6|1342.8|1342|1341.6|1340.8|10820
1643961680000|2022-02-04 08:01:20|1342|1341.2|1343.4|1342.4|1343.8|1342.8|1341.2|1340.4|30222
1643961690000|2022-02-04 08:01:30|1343.6|1342.8|1343.8|1343|1344|1343.2|1342.8|1342.4|13629
1643961700000|2022-02-04 08:01:40|1343.4|1343.2|1344.4|1343.6|1344.4|1344|1342.8|1342.4|11547
1643961710000|2022-02-04 08:01:50|1344.2|1343.2|1344.4|1343.6|1344.4|1344|1343.8|1343.2|33193
1643961720000|2022-02-04 08:02:00|1344.2|1344|1344.2|1343.4|1345|1344.4|1343.4|1343|32315
1643961730000|2022-02-04 08:02:10|1343.6|1343|1343.2|1342.4|1345|1344.2|1343|1342.2|20428
1643961740000|2022-02-04 08:02:20|1343.4|1342.8|1344.4|1343.6|1345|1344.4|1342.8|1342.2|13423
1643961750000|2022-02-04 08:02:30|1344.2|1343.4|1343.2|1342.6|1344.2|1343.4|1342.2|1341.2|34209
1643961760000|2022-02-04 08:02:40|1343.4|1343|1342.6|1341.6|1344|1343.4|1342.2|1341.4|10797
1643961770000|2022-02-04 08:02:50|1342.2|1341.4|1342.4|1341.8|1342.6|1342|1341.8|1341.4|700
1643961780000|2022-02-04 08:03:00|1342.8|1342|1343|1342.2|1343.4|1342.8|1342.2|1341.4|7086
1643961790000|2022-02-04 08:03:10|1342.6|1342.4|1342.6|1342|1343.2|1342.6|1342.2|1341.4|19738
1643961800000|2022-02-04 08:03:20|1342.8|1341.6|1343|1342.2|1343.2|1342.2|1341.4|1340.8|1187
1643961810000|2022-02-04 08:03:30|1343.2|1342.6|1342|1341.2|1343.4|1342.8|1342|1341.2|10660
1643961820000|2022-02-04 08:03:40|1341.8|1341|1341.8|1341.4|1342|1341.4|1341|1340.4|16917
1643961830000|2022-02-04 08:03:50|1341.6|1341|1341.2|1340.4|1341.8|1341.4|1341.2|1340.4|11480
1643961840000|2022-02-04 08:04:00|1341.4|1340.6|1342.4|1341.4|1342.4|1341.4|1341.4|1340.6|230
1643961850000|2022-02-04 08:04:10|1342.6|1341.6|1343|1342.6|1343|1342.6|1342.6|1341.6|5806
1643961860000|2022-02-04 08:04:20|1343.4|1342.8|1343|1342.2|1343.6|1343|1342.8|1342.2|19144
1643961870000|2022-02-04 08:04:30|1343.2|1342.4|1345.4|1345|1345.6|1345|1343.2|1342.4|50279
1643961880000|2022-02-04 08:04:40|1345.2|1344.4|1346.4|1345.6|1346.8|1346.2|1345|1344.4|12234
1643961890000|2022-02-04 08:04:50|1346.2|1345.8|1346.4|1345.8|1346.8|1346.2|1346|1345.2|6743
1643961900000|2022-02-04 08:05:00|1346.6|1345.6|1345.6|1345|1346.8|1345.8|1345.6|1345|7400
1643961910000|2022-02-04 08:05:10|1345.2|1344.8|1344.8|1344.2|1345.8|1345.4|1344.2|1343.2|36989
1643961920000|2022-02-04 08:05:20|1344.6|1344.4|1345.8|1345.4|1346.8|1346|1344.6|1344|12759
1643961930000|2022-02-04 08:05:30|1345|1345.2|1345.2|1345|1346|1345.4|1345|1344.8|12765
1643961940000|2022-02-04 08:05:40|1345.6|1344.8|1346.4|1345.6|1346.6|1345.6|1345.6|1344.8|4920
1643961950000|2022-02-04 08:05:50|1346|1345.4|1347|1346.2|1347.6|1347|1346|1345.4|24555
1643961960000|2022-02-04 08:06:00|1347.4|1346.6|1347.6|1347|1348|1347.6|1347.4|1346.6|2721
1643961970000|2022-02-04 08:06:10|1347.8|1347.2|1347.6|1347.2|1348|1347.6|1347.2|1346.6|19748
1643961980000|2022-02-04 08:06:20|1347.8|1347.4|1347.6|1347.2|1347.8|1347.6|1347|1346.6|11944
1643961990000|2022-02-04 08:06:30|1347.8|1347.4|1349.2|1348.8|1349.8|1348.8|1347.8|1347.4|39462
1643962000000|2022-02-04 08:06:40|1349.6|1349|1349.6|1348.8|1349.8|1349|1349.2|1348.8|1321
1643962010000|2022-02-04 08:06:50|1349.8|1349|1349.8|1349.2|1350|1349.8|1349.2|1348.8|33384
1643962020000|2022-02-04 08:07:00|1349.6|1349.4|1349.6|1349.2|1350|1349.6|1349.2|1348.8|41357
1643962030000|2022-02-04 08:07:10|1349.8|1349.6|1351.6|1351.2|1351.6|1351.2|1349.8|1349.6|143606
1643962040000|2022-02-04 08:07:20|1351.4|1351|1351|1350.4|1352|1351.4|1350.8|1350.4|58945
1643962050000|2022-02-04 08:07:30|1351.2|1350.8|1351.4|1350.8|1351.4|1350.8|1350.6|1350.2|3589
1643962060000|2022-02-04 08:07:40|1351.6|1351|1352.4|1352|1353|1352.2|1351.6|1351|26202
1643962070000|2022-02-04 08:07:50|1352.8|1352.2|1351.8|1351.4|1352.8|1352.4|1351.8|1351.4|6360
1643962080000|2022-02-04 08:08:00|1351.6|1351.2|1351.8|1351.2|1351.8|1351.2|1350.6|1350.4|37687
1643962090000|2022-02-04 08:08:10|1351.4|1351|1351.6|1351.2|1352.2|1351.6|1350.8|1350.4|23704
1643962100000|2022-02-04 08:08:20|1352|1351.4|1351.6|1351|1352|1351.4|1351.4|1351|4880
1643962110000|2022-02-04 08:08:30|1352|1351.2|1351.8|1351.4|1352|1351.6|1351.6|1351|8608
1643962120000|2022-02-04 08:08:40|1351.6|1351.2|1352.4|1351.8|1352.6|1352.2|1351|1350.6|45356
1643962130000|2022-02-04 08:08:50|1352.6|1352|1351.2|1350.6|1353|1352.4|1350.8|1350.4|38197
1643962140000|2022-02-04 08:09:00|1351.4|1350.8|1351.6|1351|1352|1351.4|1350.6|1350.4|18500
1643962150000|2022-02-04 08:09:10|1351.8|1351.4|1351.8|1351.4|1353|1352|1351.8|1351.4|19442
1643962160000|2022-02-04 08:09:20|1352.2|1351.2|1352.6|1352|1352.6|1352|1351.4|1351|10048
1643962170000|2022-02-04 08:09:30|1352.4|1352.2|1352|1351.6|1353|1352.8|1351.4|1351|18880
1643962180000|2022-02-04 08:09:40|1352.2|1351.4|1351.6|1350.8|1352.2|1351.4|1351.2|1350.6|11322
1643962190000|2022-02-04 08:09:50|1351.4|1351|1351.8|1351|1351.8|1351.2|1351.4|1351|828
1643962200000|2022-02-04 08:10:00|1351.6|1351.2|1351.8|1351.4|1352.6|1352|1351.6|1351.2|17166
1643962210000|2022-02-04 08:10:10|1351.6|1351|1351.4|1351|1351.8|1351.4|1351.4|1351|2678
1643962220000|2022-02-04 08:10:20|1351.2|1350.8|1349.2|1348.8|1351.2|1350.8|1348.8|1348.2|18941
1643962230000|2022-02-04 08:10:30|1349.4|1348.6|1348.4|1348.2|1349.4|1348.6|1347.2|1347|16626
1643962240000|2022-02-04 08:10:40|1348.2|1347.8|1346.4|1345.8|1348.2|1347.8|1346.4|1345.8|15561
1643962250000|2022-02-04 08:10:50|1346.2|1345.6|1346.6|1345.8|1346.8|1345.8|1345.4|1344.4|25811
1643962260000|2022-02-04 08:11:00|1346.4|1346|1347.6|1347.2|1347.8|1347.2|1346.2|1345.8|10814
1643962270000|2022-02-04 08:11:10|1348|1347.4|1348.6|1348.2|1349.4|1348.6|1347.8|1347.4|25560
1643962280000|2022-02-04 08:11:20|1348.4|1348|1349.2|1348.8|1349.2|1349|1348.4|1348|5978
1643962290000|2022-02-04 08:11:30|1349|1348.6|1349.2|1348.8|1349.2|1348.8|1349|1348.6|3626
1643962300000|2022-02-04 08:11:40|1349.4|1348.6|1350|1349.4|1350|1349.4|1349.4|1348.6|4736
1643962310000|2022-02-04 08:11:50|1349.8|1349.6|1350|1349.6|1350|1349.8|1349.8|1349.4|12638
1643962320000|2022-02-04 08:12:00|1350.2|1349.8|1350|1349.6|1351.2|1350.2|1349.8|1349.4|9123
1643962330000|2022-02-04 08:12:10|1349.8|1349.4|1349.6|1349.2|1350|1349.4|1349|1348.8|11492
1643962340000|2022-02-04 08:12:20|1350|1349.4|1349.8|1349.6|1350|1349.8|1349.6|1349.2|4068
1643962350000|2022-02-04 08:12:30|1350|1349.4|1349.8|1349.2|1350|1349.8|1349.8|1349.2|5110
1643962360000|2022-02-04 08:12:40|1350|1349.4|1349|1348.6|1350|1349.4|1348.8|1348|6174
1643962370000|2022-02-04 08:12:50|1349.2|1348.8|1348.6|1348.2|1349.2|1349|1348.6|1348.2|1531
1643962380000|2022-02-04 08:13:00|1348.4|1348.4|1349|1348.6|1349.8|1349.2|1348.4|1348.4|4810
1643962390000|2022-02-04 08:13:10|1348.8|1348.4|1349.8|1349|1349.8|1349|1348.6|1348.2|4252
1643962400000|2022-02-04 08:13:20|1349.6|1349.2|1350.2|1349.8|1350.8|1350.2|1349.2|1349|21790
1643962410000|2022-02-04 08:13:30|1350.4|1349.6|1351.4|1350.8|1351.4|1350.8|1349.8|1349.6|17676
1643962420000|2022-02-04 08:13:40|1351.2|1350.6|1351.4|1351|1351.4|1351.2|1350.8|1350.2|6354
1643962430000|2022-02-04 08:13:50|1351.8|1351.2|1351|1350.6|1352.2|1351.4|1351|1350.6|8526
1643962440000|2022-02-04 08:14:00|1350.8|1350.2|1350|1349.4|1351|1350.2|1350|1349.2|8846
1643962450000|2022-02-04 08:14:10|1350.2|1349.8|1350|1349.6|1350.2|1349.8|1349.2|1348.8|9449
1643962460000|2022-02-04 08:14:20|1349.8|1349.8|1350|1349.6|1350|1349.8|1349.8|1349.2|3687
1643962470000|2022-02-04 08:14:30|1350.2|1349.8|1350.8|1350.4|1351.2|1350.4|1350.2|1349.8|7021
1643962480000|2022-02-04 08:14:40|1351|1350.6|1351.6|1351.2|1351.8|1351.2|1351|1350.6|3395
1643962490000|2022-02-04 08:14:50|1351.8|1351.4|1352.8|1352.2|1352.8|1352.4|1351.8|1351.4|13802
1643962500000|2022-02-04 08:15:00|1353|1352.4|1353|1352.4|1353|1352.4|1352.4|1352.2|2910
1643962510000|2022-02-04 08:15:10|1352.8|1352.6|1352.4|1351.8|1353|1352.6|1352|1351.4|12359
1643962520000|2022-02-04 08:15:20|1352.6|1352|1352.8|1352.6|1353|1352.6|1352|1351.2|18572
1643962530000|2022-02-04 08:15:30|1352.6|1352.2|1352.2|1352|1352.8|1352.2|1352.2|1351.8|29886
1643962540000|2022-02-04 08:15:40|1352.4|1351.8|1352.2|1351.8|1352.6|1352.2|1352.2|1351.6|15588
1643962550000|2022-02-04 08:15:50||1352||1351.8||1352||1351.8|1891
1643962560000|2022-02-04 08:16:00|1352|1352|1351.8|1351.4|1352.6|1352.2|1350.6|1350|47410
1643962570000|2022-02-04 08:16:10|1351.6|1351|1351.6|1351.2|1351.6|1351.2|1351.6|1350.8|895
1643962580000|2022-02-04 08:16:20||1351.4||1351.4||1351.4||1351.4|200
1643962590000|2022-02-04 08:16:30|1351.8|1351.2|1353.4|1352.8|1353.6|1353.2|1351.8|1351.2|23079
1643962600000|2022-02-04 08:16:40|1353.6|1353|1353.6|1353.4|1353.8|1353.4|1353.6|1353|3888
1643962610000|2022-02-04 08:16:50|1353.4|1353.2|1353.6|1353|1353.8|1353.6|1353.4|1353|7798
1643962620000|2022-02-04 08:17:00|1353.4|1352.8|1352.8|1352.4|1353.4|1353|1352.8|1352.4|12514
1643962630000|2022-02-04 08:17:10|1353.2|1352.6|1353.6|1353.4|1353.8|1353.6|1353.2|1352.6|14694
1643962640000|2022-02-04 08:17:20|1353.8|1353.6|1354.4|1354|1354.6|1354|1353.6|1353.2|21369
1643962650000|2022-02-04 08:17:30|1354.6|1354.2|1354.8|1354|1355|1354.8|1354|1353.6|27301
1643962660000|2022-02-04 08:17:40|1354.6|1353.8|1354.6|1354|1354.6|1354.2|1354.2|1353.8|4363
1643962670000|2022-02-04 08:17:50|1354.8|1354.2|1355|1354.8|1355|1354.8|1354.8|1354.2|6575
1643962680000|2022-02-04 08:18:00|1355.2|1355|1354.2|1353.8|1355.2|1355|1354.2|1353.8|50579
1643962690000|2022-02-04 08:18:10|1354.4|1354|1354|1353.4|1354.6|1354|1353.8|1353.4|17375
1643962700000|2022-02-04 08:18:20|1354.2|1353.6|1354.8|1354.4|1355.2|1354.8|1354.2|1353.6|8875
1643962710000|2022-02-04 08:18:30|1355|1354.6|1354.6|1353.8|1355|1354.6|1354.4|1353.8|9936
1643962720000|2022-02-04 08:18:40|1354.8|1354|1354.8|1354.2|1355|1354.4|1354.2|1353.6|3042
1643962730000|2022-02-04 08:18:50|1354.6|1354.4|1354.8|1354.4|1354.8|1354.4|1354.6|1354.4|0
1643962740000|2022-02-04 08:19:00|1355|1354.6|1357|1356.6|1357|1356.8|1355|1354.6|53319
1643962750000|2022-02-04 08:19:10|1357.2|1356.8|1356|1355.4|1358.4|1357.8|1355.8|1355.2|32061
1643962760000|2022-02-04 08:19:20|1355.8|1355.6|1356.2|1355.8|1357.2|1356.6|1355.8|1355.6|9908
1643962770000|2022-02-04 08:19:30|1356.4|1356|1355.4|1355|1356.6|1356|1354.8|1354.2|6331
1643962780000|2022-02-04 08:19:40|1355.6|1355.2|1355.8|1355.4|1355.8|1355.4|1355.4|1354.8|5916
1643962790000|2022-02-04 08:19:50|1355.6|1355.6|1356|1355.6|1356|1355.6|1355.6|1355.4|3057
1643962800000|2022-02-04 08:20:00|1355.8|1355.8|1355.4|1355|1356|1355.8|1354.4|1353.6|73205
1643962810000|2022-02-04 08:20:10|1355.2|1354.8|1356.4|1355.4|1356.6|1356|1355|1354.4|13858
1643962820000|2022-02-04 08:20:20|1356|1355.2|1355.8|1355.4|1356.4|1355.6|1355.4|1355.2|18777
1643962830000|2022-02-04 08:20:30|1356|1355.6|1356.6|1356.2|1356.6|1356.2|1355.2|1354.4|20651
1643962840000|2022-02-04 08:20:40|1356.4|1356.4|1356.8|1356.2|1357.2|1356.4|1355.8|1355.2|8446
1643962850000|2022-02-04 08:20:50|1357|1356.4|1356.4|1356|1357.2|1356.6|1356.2|1355.8|11878
1643962860000|2022-02-04 08:21:00|1356.6|1356.2|1357.4|1357|1357.4|1357|1356.2|1355.8|25552
1643962870000|2022-02-04 08:21:10|1357.8|1357.2|1358.2|1357.6|1358.4|1358.2|1357.4|1357|38265
1643962880000|2022-02-04 08:21:20|1358.4|1357.8|1357.8|1357.2|1359|1358.6|1357.8|1357.2|42878
1643962890000|2022-02-04 08:21:30|1357.6|1357|1358.2|1357.4|1358.2|1357.4|1357|1356.2|5560
1643962900000|2022-02-04 08:21:40|1358|1357.8|1358.4|1357.8|1358.6|1358|1358|1357.4|1184
1643962910000|2022-02-04 08:21:50|1358.2|1358|1358|1357.6|1358.4|1358|1358|1357.6|7973
1643962920000|2022-02-04 08:22:00|1357.8|1357.4|1358.2|1357.8|1358.2|1357.8|1357.2|1356.8|7100
1643962930000|2022-02-04 08:22:10|1358|1357.6|1357|1356.6|1358|1357.6|1356.6|1356.4|16007
1643962940000|2022-02-04 08:22:20|1356.8|1356.4|1357.6|1357|1357.6|1357.2|1356.4|1356|18891
1643962950000|2022-02-04 08:22:30|1357.4|1356.8|1358|1357.4|1358|1357.4|1357.2|1356.6|683
1643962960000|2022-02-04 08:22:40|1357.8|1357.2|1357.6|1357.2|1358|1357.4|1357.4|1357.2|6223
1643962970000|2022-02-04 08:22:50|1357.4|1357|1358.4|1358|1358.8|1358.2|1357.4|1357|6721
1643962980000|2022-02-04 08:23:00|1358.2|1357.8|1358|1357.6|1358.6|1358.2|1357.8|1357.6|19025
1643962990000|2022-02-04 08:23:10|1358.2|1357.8|1358.8|1358.4|1359.2|1358.4|1358.2|1357.8|9849
1643963000000|2022-02-04 08:23:20|1359|1358.6|1359.4|1358.8|1360|1359.2|1358.6|1358.2|6343
1643963010000|2022-02-04 08:23:30|1359.2|1358.6|1359.4|1359|1359.6|1359|1358.6|1358.4|6411
1643963020000|2022-02-04 08:23:40|1359.2|1358.8|1358.6|1357.8|1359.4|1359|1358|1357.2|19050
1643963030000|2022-02-04 08:23:50|1358.4|1358|1357.8|1357.2|1358.8|1358.2|1357.8|1357.2|5222
1643963040000|2022-02-04 08:24:00|1357.6|1357.4|1359|1358.6|1359|1358.8|1357.6|1357.4|257
1643963050000|2022-02-04 08:24:10|1358.8|1358.2|1359.6|1359.2|1359.6|1359.2|1358.8|1358.2|8305
1643963060000|2022-02-04 08:24:20|1359.4|1359|1359|1358.8|1359.6|1359.2|1359|1358.4|7350
1643963070000|2022-02-04 08:24:30|1359.2|1358.6|1359.2|1358.8|1359.6|1359|1359.2|1358.4|1381
1643963080000|2022-02-04 08:24:40|1359.4|1358.6|1359.2|1358.4|1359.4|1358.8|1358.2|1357.4|25897
1643963090000|2022-02-04 08:24:50|1359.4|1358.6|1359.6|1359|1359.6|1359.2|1359.2|1358.4|3999
1643963100000|2022-02-04 08:25:00|1359.4|1358.8|1359|1358.6|1359.4|1358.8|1358.4|1358|7614
1643963110000|2022-02-04 08:25:10|1358.8|1358.2|1359|1358.4|1359.4|1358.8|1358.4|1358|4676
1643963120000|2022-02-04 08:25:20|1359.2|1358.2|1358.6|1358.2|1359.2|1358.2|1358|1357.4|16560
1643963130000|2022-02-04 08:25:30|1358.4|1358|1358|1357.4|1358.6|1358.2|1357.8|1357.2|2220
1643963140000|2022-02-04 08:25:40|1357.8|1357.2|1358.2|1357.8|1358.6|1358|1357.6|1357.2|2418
1643963150000|2022-02-04 08:25:50|1358.4|1357.6|1357.8|1357.2|1358.4|1358|1357.6|1357.2|13556
1643963160000|2022-02-04 08:26:00|1357.6|1357.4|1358|1357.4|1358.4|1357.8|1357.6|1357.4|7762
1643963170000|2022-02-04 08:26:10|1357.8|1357.6|1357.6|1357.2|1358.6|1358.2|1357.4|1357|22945
1643963180000|2022-02-04 08:26:20|1357.4|1357|1356.8|1356.2|1358|1357.6|1356.2|1356|22695
1643963190000|2022-02-04 08:26:30|1357|1356.4|1357.6|1357.2|1358.2|1357.8|1357|1356.4|6013
1643963200000|2022-02-04 08:26:40|1357|1357|1357.2|1356.8|1357.6|1357.2|1357|1356.6|3000
1643963210000|2022-02-04 08:26:50|1357|1356.6|1357.2|1356.8|1357.8|1357|1356.8|1356.2|3579
1643963220000|2022-02-04 08:27:00|1357|1357|1355.4|1355|1357|1357|1354.8|1354.2|15572
1643963230000|2022-02-04 08:27:10|1355.6|1355.2|1356.4|1356|1356.6|1356|1355.6|1354.8|2065
1643963240000|2022-02-04 08:27:20|1356.6|1356.2|1356|1355.8|1356.6|1356.2|1356|1355.4|6502
1643963250000|2022-02-04 08:27:30|1356.2|1356|1356.2|1355.8|1356.8|1356|1356.2|1355.8|1115
1643963260000|2022-02-04 08:27:40|1356|1355.6|1354.8|1354.4|1356.2|1355.8|1354.8|1354.2|12611
1643963270000|2022-02-04 08:27:50|1355|1354.6|1355|1354.6|1355.4|1354.8|1355|1354.6|3731
1643963280000|2022-02-04 08:28:00|1354.8|1354.8|1356.4|1355.6|1356.6|1356|1354.8|1354.8|5765
1643963290000|2022-02-04 08:28:10|1356.2|1355.4|1355.8|1355.4|1356.4|1355.8|1355.8|1355.4|3501
1643963300000|2022-02-04 08:28:20|1356.2|1355.6|1356.4|1355.6|1356.4|1355.6|1355.8|1355.4|4402
1643963310000|2022-02-04 08:28:30|1356.2|1355.4|1356.6|1356|1357|1356.2|1355.6|1355.4|12144
1643963320000|2022-02-04 08:28:40|1357.6|1356.2|1356.6|1356|1357.6|1356.6|1356.4|1356|33225
1643963330000|2022-02-04 08:28:50|1356.4|1356.2|1356.6|1356|1356.8|1356.4|1356.2|1355.4|12232
1643963340000|2022-02-04 08:29:00|1356.4|1355.8|1356.8|1356|1356.8|1356|1355.6|1355.2|9296
1643963350000|2022-02-04 08:29:10|1356.6|1355.8|1357.8|1357.2|1358|1357.2|1355.4|1355|36363
1643963360000|2022-02-04 08:29:20|1357.6|1357|1357.2|1356.6|1357.6|1357|1356.4|1356.2|8379
1643963370000|2022-02-04 08:29:30|1357|1356.4|1356.8|1356.2|1357.2|1356.8|1356.4|1356|8169
1643963380000|2022-02-04 08:29:40|1357|1356.4|1356.6|1356.2|1357.6|1357.2|1356.6|1356.2|3621
1643963390000|2022-02-04 08:29:50|1356.8|1356|1356.4|1356|1357|1356.4|1356.2|1356|3475
1643963400000|2022-02-04 08:30:00|1356.8|1356.2|1358|1357.6|1358|1357.8|1356.8|1356.2|14094
1643963410000|2022-02-04 08:30:10|1357.8|1357.8|1356.6|1356|1358|1357.8|1356.4|1356|22656
1643963420000|2022-02-04 08:30:20|1356.4|1356.2|1356.4|1356|1356.6|1356.2|1356.4|1356|2875
1643963430000|2022-02-04 08:30:30|1356.2|1355.8|1356.8|1356.2|1357.6|1357.2|1355.8|1355.4|35689
1643963440000|2022-02-04 08:30:40|1356.6|1356.4|1357.2|1356.8|1357.4|1357|1356.6|1356|8411
1643963450000|2022-02-04 08:30:50|1357|1356.6|1356.8|1356.6|1357.2|1356.8|1356.8|1356.4|8223
1643963460000|2022-02-04 08:31:00|1357.2|1356.8|1356.2|1355.8|1357.2|1356.8|1355.4|1355.2|14023
1643963470000|2022-02-04 08:31:10|1356|1355.6|1356.4|1355.8|1356.6|1356.2|1356|1355.6|3121
1643963480000|2022-02-04 08:31:20|1356.2|1355.6|1356.2|1355.6|1356.4|1356|1355.8|1355.2|17727
1643963490000|2022-02-04 08:31:30|1356.4|1355.8|1354.8|1354.2|1356.6|1356.2|1354.8|1354.2|62531
1643963500000|2022-02-04 08:31:40|1354.6|1354.4|1353.8|1353.2|1354.8|1354.4|1353.8|1353|16574
1643963510000|2022-02-04 08:31:50|1353.6|1353.4|1352.2|1351.8|1353.8|1353.4|1352.2|1351.6|9873
1643963520000|2022-02-04 08:32:00|1352.4|1352|1353.8|1353.4|1353.8|1353.6|1352.4|1352|18397
1643963530000|2022-02-04 08:32:10|1353.6|1353.2|1353.6|1353.2|1353.6|1353.2|1353.4|1353|1433
1643963540000|2022-02-04 08:32:20|1353.8|1353.4|1353.8|1353.6|1354.4|1353.8|1353.6|1353|14867
1643963550000|2022-02-04 08:32:30|1353.6|1353.4|1353.6|1353.2|1353.8|1353.4|1353.4|1353|8793
1643963560000|2022-02-04 08:32:40|1353.8|1353.4|1355.6|1355.2|1355.8|1355.2|1353.8|1353.4|4382
1643963570000|2022-02-04 08:32:50|1355.8|1355|1355.6|1355|1355.8|1355.2|1355.4|1354.6|3072
1643963580000|2022-02-04 08:33:00|1355.4|1355.2|1355.8|1355.6|1355.8|1355.6|1355.4|1355|12203
1643963590000|2022-02-04 08:33:10|1356|1355.8|1356.8|1356.2|1356.8|1356.2|1356|1355.8|31218
1643963600000|2022-02-04 08:33:20|1357|1356.8|1356.4|1356|1357.2|1356.8|1356.4|1356|7386
1643963610000|2022-02-04 08:33:30|1356.2|1355.8|1356|1355.4|1356.2|1356|1355.6|1355|12126
1643963620000|2022-02-04 08:33:40|1356.2|1355.8|1356.4|1356|1356.6|1356.2|1356|1355|22791
1643963630000|2022-02-04 08:33:50|1356.6|1356.2|1357.4|1356.8|1357.8|1357.2|1356.6|1356.2|6618
1643963640000|2022-02-04 08:34:00|1357.6|1357|1358.2|1357.4|1358.6|1358.2|1357.4|1357|10193
1643963650000|2022-02-04 08:34:10|1358|1357.2|1358.4|1358|1358.6|1358.2|1357.6|1357|6628
1643963660000|2022-02-04 08:34:20|1358|1357.8|1357.4|1356.8|1358.4|1358|1357.2|1356.8|14970
1643963670000|2022-02-04 08:34:30|1357|1356.6|1357.2|1357|1357.4|1357|1356.6|1356|10255
1643963680000|2022-02-04 08:34:40|1357.4|1357.2|1358.2|1358|1358.4|1358|1357.4|1357.2|1603
1643963690000|2022-02-04 08:34:50|1358.4|1358.2|1358.8|1358.4|1358.8|1358.4|1358.4|1358|16680
1643963700000|2022-02-04 08:35:00|1358.6|1358.2|1358.2|1357.6|1358.6|1358.2|1358|1357.4|8419
1643963710000|2022-02-04 08:35:10|1358|1357.4|1358.8|1358.4|1358.8|1358.4|1357.8|1357.4|16068
1643963720000|2022-02-04 08:35:20|1358.6|1358.2|1358.6|1358|1358.8|1358.2|1358.4|1358|425
1643963730000|2022-02-04 08:35:30|1358.4|1358.2|1357.8|1357.6|1358.4|1358.2|1357.6|1357.2|15847
1643963740000|2022-02-04 08:35:40|1358|1357.4|1358.2|1357.8|1358.4|1358|1357.8|1357.2|5626
1643963750000|2022-02-04 08:35:50|1358|1357.6|1358.2|1357.8|1358.4|1358|1358|1357.6|3021
1643963760000|2022-02-04 08:36:00|1358|1357.6|1358.4|1357.8|1358.4|1357.8|1357.8|1357.6|7928
1643963770000|2022-02-04 08:36:10|1358.6|1358|1359|1358.6|1359|1358.8|1358.6|1358|4738
1643963780000|2022-02-04 08:36:20|1358.8|1358.4|1357.8|1357.4|1359|1358.6|1357.8|1357.4|21786
1643963790000|2022-02-04 08:36:30|1358|1357.6|1358.8|1358.2|1358.8|1358.2|1358|1357.6|5255
1643963800000|2022-02-04 08:36:40|1358.6|1358.4|1359.2|1358.8|1359.4|1358.8|1358.6|1358.4|2072
1643963810000|2022-02-04 08:36:50|1359|1358.6|1359.2|1358.6|1359.4|1358.8|1359|1358.6|1351
1643963820000|2022-02-04 08:37:00|1359|1358.8|1359.8|1359.4|1359.8|1359.4|1359|1358.8|1313
1643963830000|2022-02-04 08:37:10|1360|1359.6|1360|1359.6|1360|1359.6|1359.8|1359.4|3095
1643963840000|2022-02-04 08:37:20|1360.2|1359.4|1360.6|1360.2|1361|1360.2|1360.2|1359.4|26479
1643963850000|2022-02-04 08:37:30|1360.8|1360.4|1360.4|1360.2|1360.8|1360.4|1360.2|1360|10099
1643963860000|2022-02-04 08:37:40|1360.6|1360.4|1361|1360.6|1361|1360.8|1360.6|1360.2|5918
1643963870000|2022-02-04 08:37:50|1361.2|1360.8|1361|1360.6|1361.8|1361.4|1360.8|1360.6|6508
1643963880000|2022-02-04 08:38:00|1360.8|1360.4|1362.2|1361.8|1362.2|1361.8|1360.6|1360.2|5926
1643963890000|2022-02-04 08:38:10|1362|1361.6|1362.2|1361.6|1362.6|1362.4|1362|1361.6|24099
1643963900000|2022-02-04 08:38:20|1362|1361.8|1362.4|1362|1362.6|1362.2|1361.8|1361.6|11627
1643963910000|2022-02-04 08:38:30|1362.6|1361.8|1361|1360.4|1362.6|1362.4|1360.8|1360.2|14979
1643963920000|2022-02-04 08:38:40|1361.2|1360.6|1362|1361.2|1362|1361.2|1361|1360.6|3794
1643963930000|2022-02-04 08:38:50|1362.2|1361.4|1362|1361.6|1362.4|1362|1361.8|1361.4|13418
1643963940000|2022-02-04 08:39:00|1361.8|1361.4|1361.8|1361.4|1362|1361.4|1361.6|1361.2|0
1643963950000|2022-02-04 08:39:10|1361.6|1361.2|1361.6|1361.2|1361.6|1361.2|1361.2|1360.6|15221
1643963960000|2022-02-04 08:39:20|1361.8|1361.4|1362.4|1361.8|1362.4|1362.2|1361.8|1361.4|15750
1643963970000|2022-02-04 08:39:30|1362|1362|1361.4|1360.8|1362.2|1362|1361.4|1360.8|12400
1643963980000|2022-02-04 08:39:40|1361.2|1361|1361.8|1361.2|1361.8|1361.6|1361|1360.4|6884
1643963990000|2022-02-04 08:39:50|1361.6|1361|1361.4|1361|1361.8|1361.2|1361.2|1361|18479
1643964000000|2022-02-04 08:40:00|1361.2|1360.8|1361|1360.4|1361.4|1361|1360.8|1360.2|11062
1643964010000|2022-02-04 08:40:10|1361.2|1360.6|1361|1360.6|1361.4|1360.8|1360.8|1360.4|6587
1643964020000|2022-02-04 08:40:20|1361.2|1360.8|1361.4|1361|1362|1361.6|1361|1360.8|17234
1643964030000|2022-02-04 08:40:30|1361.6|1361.2|1360.8|1360.4|1361.8|1361.2|1360.6|1360.4|28351
1643964040000|2022-02-04 08:40:40|1361|1360.2|1359.8|1359.2|1361|1360.4|1359.8|1359.2|22950
1643964050000|2022-02-04 08:40:50|1359.6|1359|1359.2|1358.8|1359.6|1359|1359|1358|8211
1643964060000|2022-02-04 08:41:00|1359|1358.6|1359|1358.6|1359|1358.8|1359|1358.4|4131
1643964070000|2022-02-04 08:41:10|1359.4|1359.2|1360.2|1359.6|1360.4|1359.8|1359.2|1358.6|17000
1643964080000|2022-02-04 08:41:20|1360.4|1359.8|1359.8|1359.6|1360.4|1359.8|1359.8|1359.6|2168
1643964090000|2022-02-04 08:41:30|1360|1359.8|1360.4|1360|1360.4|1360.2|1360|1359.6|10074
1643964100000|2022-02-04 08:41:40|1360.2|1360.2|1360.2|1359.6|1360.2|1360.2|1360|1359.6|7825
1643964110000|2022-02-04 08:41:50|1360|1359.8|1358.8|1358.6|1360|1359.8|1358.8|1358.6|9743
1643964120000|2022-02-04 08:42:00|1359|1358.8|1359.8|1359.6|1359.8|1359.6|1359|1358.6|4600
1643964130000|2022-02-04 08:42:10|1359.6|1359.4|1360.2|1359.8|1360.2|1360|1359.6|1359.2|3441
1643964140000|2022-02-04 08:42:20|1360|1359.6|1360|1359.6|1360|1359.8|1359.8|1359.6|375
1643964150000|2022-02-04 08:42:30|1359.8|1359.4|1359|1358.6|1359.8|1359.4|1358.8|1358.4|6398
1643964160000|2022-02-04 08:42:40|1358.8|1358.2|1357.2|1357|1358.8|1358.2|1357|1356.6|10740
1643964170000|2022-02-04 08:42:50|1357.4|1357.2|1358.6|1358|1358.6|1358.2|1357.2|1357.2|5801
1643964180000|2022-02-04 08:43:00|1358.8|1358.2|1358.4|1358.2|1359.2|1358.4|1358.4|1357.8|2104
1643964190000|2022-02-04 08:43:10|1358.2|1358|1358.6|1358|1358.8|1358.2|1358.2|1357.8|6045
1643964200000|2022-02-04 08:43:20|1358.4|1358.2|1358.6|1358.2|1358.6|1358.2|1358.4|1358|4119
1643964210000|2022-02-04 08:43:30|1358.4|1358|1358.6|1358.4|1358.6|1358.4|1358.2|1357.8|6340
1643964220000|2022-02-04 08:43:40|1358.8|1358.6|1359.8|1359.2|1360.2|1359.6|1358.8|1358.6|6160
1643964230000|2022-02-04 08:43:50|1359.4|1359|1359.8|1359.2|1360|1359.6|1359.4|1359|8250
1643964240000|2022-02-04 08:44:00|1360.2|1360|1359.8|1359.4|1360.2|1360|1359.8|1359.2|22362
1643964250000|2022-02-04 08:44:10|1360.2|1359.6|1359.4|1359.2|1360.2|1359.8|1359.4|1359.2|5168
1643964260000|2022-02-04 08:44:20||1359||1359.2||1359.2||1359|2636
1643964270000|2022-02-04 08:44:30|1359.6|1359.4|1360.4|1360|1360.4|1360|1359.6|1359.2|7358
1643964280000|2022-02-04 08:44:40|1360.2|1359.8|1359.8|1359.4|1360.4|1360|1359.8|1359.4|5261
1643964290000|2022-02-04 08:44:50|1360|1359.6|1359.8|1359.4|1360.2|1359.8|1359.8|1359.4|3452
1643964300000|2022-02-04 08:45:00|1359.6|1359.2|1359.8|1359.4|1359.8|1359.4|1359.6|1359.2|9515
1643964310000|2022-02-04 08:45:10|1359.6|1359.6|1360|1359.6|1360|1359.8|1359.4|1359.2|11120
1643964320000|2022-02-04 08:45:20|1359.8|1359.4|1359.6|1359.2|1359.8|1359.4|1359.6|1359.2|5494
1643964330000|2022-02-04 08:45:30|1359.8|1359.4|1359.8|1359.4|1359.8|1359.6|1359.6|1359.2|16904
1643964340000|2022-02-04 08:45:40|1359.6|1359.2|1357|1356.4|1359.6|1359.2|1357|1356.2|17477
1643964350000|2022-02-04 08:45:50|1356.8|1356.2|1357.6|1357|1357.8|1357.4|1356.8|1356|10417
1643964360000|2022-02-04 08:46:00|1357.8|1357.2|1358.2|1357.6|1358.6|1358.2|1357.8|1357.2|3372
1643964370000|2022-02-04 08:46:10|1358.4|1357.8|1358.4|1358|1358.4|1358.2|1357.8|1357.6|376
1643964380000|2022-02-04 08:46:20|1358.2|1357.8|1359.2|1358.8|1359.2|1358.8|1358.2|1357.8|4035
1643964390000|2022-02-04 08:46:30|1359|1359|1359.2|1358.6|1359.2|1359|1358.8|1358.6|4256
1643964400000|2022-02-04 08:46:40|1359|1358.8|1358.8|1358.4|1359|1358.8|1358.6|1358.2|9790
1643964410000|2022-02-04 08:46:50|1359|1358.6|1359.2|1358.6|1359.2|1358.8|1358.8|1358.6|12440
1643964420000|2022-02-04 08:47:00|1359|1358.8|1359.2|1358.8|1359.2|1359|1358.8|1358.6|1938
1643964430000|2022-02-04 08:47:10|1359.4|1359|1359.6|1359.2|1359.8|1359.4|1359.4|1358.8|8185
1643964440000|2022-02-04 08:47:20|1359.8|1359.4|1359.2|1358.8|1359.8|1359.4|1359.2|1358.8|418
1643964450000|2022-02-04 08:47:30|1359.4|1359|1359.6|1359.2|1359.8|1359.4|1359.4|1359|4807
1643964460000|2022-02-04 08:47:40|1359.4|1359|1359.4|1359|1359.6|1359.2|1359.2|1359|5007
1643964470000|2022-02-04 08:47:50|1359.8|1359.2|1359.6|1359.2|1359.8|1359.4|1359.6|1359.2|3000
1643964480000|2022-02-04 08:48:00|1359.4|1359|1359|1358.6|1359.8|1359.4|1358.6|1358.4|30498
1643964490000|2022-02-04 08:48:10|1358.8|1358.4|1358.8|1358.4|1358.8|1358.6|1358.2|1358|7381
1643964500000|2022-02-04 08:48:20|1359|1358.6|1358.8|1358.2|1359|1358.8|1358|1357.8|14451
1643964510000|2022-02-04 08:48:30|1358.6|1358.4|1359|1358.4|1359|1358.6|1358.6|1358.4|3144
1643964520000|2022-02-04 08:48:40|1358.8|1358.6|1358.8|1358.4|1359|1358.6|1358.4|1358.2|4676
1643964530000|2022-02-04 08:48:50|1358.6|1358.6|1359.4|1359|1359.4|1359|1358.6|1358.6|4326
1643964540000|2022-02-04 08:49:00|1359.6|1359.2|1360|1359.6|1360|1359.6|1359.6|1359|1137
1643964550000|2022-02-04 08:49:10|1359.8|1359.4|1359.8|1359.2|1360|1359.4|1359.8|1359.2|500
1643964560000|2022-02-04 08:49:20|1359.6|1359|1360.2|1359.8|1360.2|1360|1359.4|1359|10712
1643964570000|2022-02-04 08:49:30|1360|1359.2|1360.2|1359.6|1360.2|1359.8|1359.6|1359|29791
1643964580000|2022-02-04 08:49:40|1360|1359.8|1359.6|1359.2|1360.6|1360.2|1359.2|1358.8|28845
1643964590000|2022-02-04 08:49:50|1359.8|1359.4|1361.2|1360.6|1361.2|1360.6|1359.8|1359.4|5623
1643964600000|2022-02-04 08:50:00|1361|1360.4|1361.2|1360.6|1361.4|1361|1360.8|1360.4|11232
1643964610000|2022-02-04 08:50:10|1361|1360.4|1361|1360.8|1361.2|1361|1361|1360.4|13865
1643964620000|2022-02-04 08:50:20|1361.2|1361|1361.2|1360.8|1361.2|1361|1361.2|1360.8|5648
1643964630000|2022-02-04 08:50:30|1361.4|1361.2|1361.2|1360.8|1361.4|1361.2|1361.2|1360.8|3252
1643964640000|2022-02-04 08:50:40|1361|1360.4|1360.8|1360.6|1361|1360.6|1360.6|1360|14718
1643964650000|2022-02-04 08:50:50|1361|1360.8|1361|1360.6|1361|1360.8|1360.6|1360.2|9150
1643964660000|2022-02-04 08:51:00|1360.8|1360.4|1361.4|1361|1361.4|1361|1360.4|1360|39261
1643964670000|2022-02-04 08:51:10|1361.6|1361.2|1362.4|1362|1362.6|1362.4|1361.6|1361.2|8935
1643964680000|2022-02-04 08:51:20|1362.2|1361.8|1362.4|1362|1362.4|1362|1362|1361.8|11540
1643964690000|2022-02-04 08:51:30|1362.6|1362.2|1363|1362.6|1363|1362.6|1362.6|1362.2|11053
1643964700000|2022-02-04 08:51:40|1362.8|1362.4|1362.4|1362|1363|1362.6|1362.2|1361.6|10882
1643964710000|2022-02-04 08:51:50|1362.2|1361.8|1362.8|1362.4|1362.8|1362.4|1362.2|1361.8|5040
1643964720000|2022-02-04 08:52:00|1362.6|1362.2|1362.8|1362.6|1363|1362.6|1362.6|1362.2|12932
1643964730000|2022-02-04 08:52:10|1363|1362.4|1362.4|1362|1363|1362.6|1362.2|1362|9618
1643964740000|2022-02-04 08:52:20||1362.2||1362||1362.2||1362|1500
1643964750000|2022-02-04 08:52:30|1362.8|1362.2|1362.8|1362.4|1362.8|1362.6|1362.6|1362|2714
1643964760000|2022-02-04 08:52:40|1362.6|1362|1361.8|1361.2|1362.6|1362|1361.8|1361.2|8348
1643964770000|2022-02-04 08:52:50|1362|1361.4|1362.6|1362.2|1362.8|1362.2|1362|1361.4|19807
1643964780000|2022-02-04 08:53:00|1362.4|1362|1361.8|1361.4|1362.4|1362|1361.6|1361|20345
1643964790000|2022-02-04 08:53:10|1361.6|1361.2|1362|1361.4|1362|1361.8|1361.4|1361|33777
1643964800000|2022-02-04 08:53:20|1361.8|1361.2|1361|1360.4|1361.8|1361.2|1361|1360.4|1155
1643964810000|2022-02-04 08:53:30|1360.8|1360.6|1360.2|1359.8|1360.8|1360.6|1359.8|1359.2|6525
1643964820000|2022-02-04 08:53:40|1360|1359.6|1360|1359.6|1360.2|1359.8|1359.8|1359.4|4577
1643964830000|2022-02-04 08:53:50|1360.2|1359.8|1360.2|1360|1360.2|1360|1360|1359.6|1785
1643964840000|2022-02-04 08:54:00|1360.4|1360.2|1361|1360.8|1361.4|1360.8|1360.4|1360.2|9871
1643964850000|2022-02-04 08:54:10|1361.2|1361|1361.6|1361.2|1361.6|1361.2|1361.2|1361|2131
1643964860000|2022-02-04 08:54:20|1361.8|1361.4|1361.8|1361.4|1362|1361.6|1361.8|1361.4|4307
1643964870000|2022-02-04 08:54:30|1362|1361.6|1363|1362.4|1363|1362.4|1362|1361.6|4679
1643964880000|2022-02-04 08:54:40|1363.2|1362.6|1363.6|1363.2|1363.6|1363.2|1363|1362.6|21950
1643964890000|2022-02-04 08:54:50|1363.4|1362.4|1362.8|1362.4|1363.4|1363|1362.6|1362|40252
1643964900000|2022-02-04 08:55:00|1363|1362.6|1362.8|1362.4|1363|1362.6|1362.6|1362.4|3992
1643964910000|2022-02-04 08:55:10|1363|1362.6|1363|1362.4|1363|1362.8|1362.6|1362.4|3605
1643964920000|2022-02-04 08:55:20|1362.6|1362.6|1362.4|1362|1363|1362.6|1362|1361.6|18232
1643964930000|2022-02-04 08:55:30|1362.2|1361.6|1362.4|1362|1362.4|1362|1361.8|1361.2|7756
1643964940000|2022-02-04 08:55:40|1362.2|1362.2|1363|1362.8|1363.6|1363|1362.2|1362.2|13047
1643964950000|2022-02-04 08:55:50|1363.4|1363|1363.4|1362.8|1363.4|1363.2|1363.2|1362.8|676
1643964960000|2022-02-04 08:56:00|1363.2|1363|1364|1363.4|1364|1363.6|1363.2|1362.6|4246
1643964970000|2022-02-04 08:56:10|1363.8|1363.2|1363.6|1363.2|1364|1363.6|1363.6|1363.2|1
1643964980000|2022-02-04 08:56:20|1363.4|1363|1363.4|1363|1363.6|1363.4|1363.2|1363|4733
1643964990000|2022-02-04 08:56:30|1363.6|1362.8|1363.4|1362.8|1363.6|1363.2|1363|1362.6|7109
1643965000000|2022-02-04 08:56:40|1363.2|1362.6|1361.2|1360.6|1363.2|1362.6|1361.2|1360.6|15737
1643965010000|2022-02-04 08:56:50|1361|1360.4|1359.8|1359.4|1361|1360.6|1359.6|1359.4|6981
1643965020000|2022-02-04 08:57:00|1359.6|1359.6|1358.8|1358.6|1359.8|1359.6|1358.8|1358.6|7600
1643965030000|2022-02-04 08:57:10|1359|1358.4|1357.6|1357.2|1359|1358.8|1357.4|1356.6|25354
1643965040000|2022-02-04 08:57:20|1357.8|1357.4|1358|1357.4|1358.2|1357.8|1357.6|1357.2|6246
1643965050000|2022-02-04 08:57:30|1357.8|1357.2|1357.8|1357.2|1358|1357.8|1357.6|1357.2|3655
1643965060000|2022-02-04 08:57:40|1357.6|1357|1357|1356.6|1357.6|1357.2|1356.6|1356.2|7429
1643965070000|2022-02-04 08:57:50|1356.8|1356.4|1356.6|1356|1357|1356.6|1356.4|1356|5646
1643965080000|2022-02-04 08:58:00|1356.4|1356.2|1356.8|1356.4|1357|1356.4|1356.2|1355.8|5700
1643965090000|2022-02-04 08:58:10|1357|1356.6|1356.6|1356|1357.2|1357|1356.6|1356|8523
1643965100000|2022-02-04 08:58:20|1356.8|1356.2|1357.8|1357.2|1357.8|1357.2|1356.8|1356.2|5915
1643965110000|2022-02-04 08:58:30|1358|1357.4|1358.4|1357.8|1358.4|1357.8|1357.2|1356.8|7776
1643965120000|2022-02-04 08:58:40|1358.2|1357.6|1357.4|1357.2|1358.2|1357.8|1357.4|1357.2|7204
1643965130000|2022-02-04 08:58:50|1357.6|1357.4|1357.6|1357.2|1357.8|1357.4|1357.4|1357.2|6181
1643965140000|2022-02-04 08:59:00|1357.4|1357.6|1357.8|1357.2|1358.2|1357.6|1357.4|1357.2|7906
1643965150000|2022-02-04 08:59:10|1357.6|1357.4|1359.4|1359|1359.8|1359.2|1357.4|1357.4|6954
1643965160000|2022-02-04 08:59:20|1359.6|1358.8|1359.6|1359|1359.8|1359.4|1359.2|1358.6|2992
1643965170000|2022-02-04 08:59:30|1359.8|1359.6|1359.6|1359.2|1359.8|1359.6|1359.6|1359|5623
1643965180000|2022-02-04 08:59:40|1359.8|1359.4|1358.6|1358.4|1359.8|1359.6|1358.6|1358.4|9983
1643965190000|2022-02-04 08:59:50|1358.8|1358.2|1359.2|1358.8|1359.4|1359.2|1358.8|1358.2|2652
1643965200000|2022-02-04 09:00:00|1359|1358.6|1358.8|1358.2|1359.2|1359|1358.4|1358.2|19573
1643965210000|2022-02-04 09:00:10|1358.6|1358|1357.6|1357.2|1358.8|1358|1357.6|1357.2|18278
1643965220000|2022-02-04 09:00:20|1357.8|1357.4|1356.8|1356.4|1358|1357.4|1356.8|1356.2|37186
1643965230000|2022-02-04 09:00:30|1356.6|1356.2|1355.6|1355.2|1356.8|1356.2|1355.4|1355.2|4075
1643965240000|2022-02-04 09:00:40|1355.4|1355.4|1356.2|1355.6|1356.2|1355.6|1355.4|1355.4|6439
1643965250000|2022-02-04 09:00:50|1356.4|1355.8|1355.4|1355.2|1356.4|1356|1355.4|1355.2|12123
1643965260000|2022-02-04 09:01:00|1355.2|1355|1355.4|1355.2|1355.4|1355.2|1355.2|1355|6806
1643965270000|2022-02-04 09:01:10|1355.2|1355|1354.6|1354.2|1355.2|1355|1354.6|1353.8|2905
1643965280000|2022-02-04 09:01:20|1354.8|1354.4|1356.6|1356.2|1356.8|1356.2|1354.6|1354.4|4786
1643965290000|2022-02-04 09:01:30|1356.8|1356.4|1357.2|1356.8|1357.6|1357.2|1356.8|1356.4|31215
1643965300000|2022-02-04 09:01:40|1357|1357|1356.6|1356|1357.6|1357|1356.4|1355.8|3921
1643965310000|2022-02-04 09:01:50|1356.8|1356.2|1356.4|1356|1356.8|1356.4|1356.4|1356|518
1643965320000|2022-02-04 09:02:00|1356.2|1356.2|1355|1354.6|1356.4|1356.2|1354.6|1354|13739
1643965330000|2022-02-04 09:02:10|1354.8|1354.4|1354|1353.6|1354.8|1354.6|1354|1353.6|12041
1643965340000|2022-02-04 09:02:20|1353.8|1353.2|1352.8|1352.4|1354|1353.8|1352.4|1351.8|17319
1643965350000|2022-02-04 09:02:30|1353|1352.6|1352.6|1352|1353|1352.6|1352.4|1352|4344
1643965360000|2022-02-04 09:02:40|1352.4|1352.2|1351.8|1351.6|1352.4|1352.2|1351.8|1351.4|1179
1643965370000|2022-02-04 09:02:50|1351.6|1351.4|1353|1352.6|1353|1352.6|1351.6|1351.4|13980
1643965380000|2022-02-04 09:03:00|1352.8|1352.4|1353.8|1353.4|1354|1353.4|1352.6|1352.2|8967
1643965390000|2022-02-04 09:03:10|1354|1353.6|1354.4|1353.8|1354.6|1353.8|1353.8|1353.4|4009
1643965400000|2022-02-04 09:03:20|1354.6|1354|1354.8|1354.2|1354.8|1354.2|1354.4|1354|342
1643965410000|2022-02-04 09:03:30|1354.6|1354.4|1354.2|1353.6|1355|1354.8|1353.8|1353|32873
1643965420000|2022-02-04 09:03:40|1354.4|1353.8|1354.6|1354|1355|1354.4|1354.4|1353.8|5797
1643965430000|2022-02-04 09:03:50|1354.8|1353.8|1353.8|1353.2|1354.8|1353.8|1353.4|1353|7448
1643965440000|2022-02-04 09:04:00|1353.6|1353.6|1354.4|1354|1354.4|1354|1353.6|1353.6|95
1643965450000|2022-02-04 09:04:10|1354.2|1353.8|1354.2|1353.6|1354.2|1354|1353.8|1353.2|3758
1643965460000|2022-02-04 09:04:20|1354|1353.4|1353.8|1353.2|1354|1353.4|1353.8|1353|500
1643965470000|2022-02-04 09:04:30|1353.6|1353.6|1352.8|1352.4|1354|1353.6|1352.8|1352|13090
1643965480000|2022-02-04 09:04:40|1352.6|1352.2|1351.8|1351.2|1352.6|1352.2|1351.2|1350.8|3376
1643965490000|2022-02-04 09:04:50|1351.6|1351|1350.6|1350.2|1351.8|1351.2|1350.2|1350|32391
1643965500000|2022-02-04 09:05:00|1350.8|1350.6|1350.6|1350.2|1351.2|1350.6|1350.4|1350|5025
1643965510000|2022-02-04 09:05:10|1350.4|1350|1350|1349.4|1350.6|1350.2|1349.6|1349.2|93750
1643965520000|2022-02-04 09:05:20|1349.8|1349.6|1349.8|1349.4|1349.8|1349.6|1349.8|1349.4|2504
1643965530000|2022-02-04 09:05:30|1349.6|1349.6|1349.6|1349.2|1349.8|1349.6|1349.4|1349|8917
1643965540000|2022-02-04 09:05:40|1349.4|1349|1349.4|1349.2|1349.4|1349.2|1349.4|1349|1913
1643965550000|2022-02-04 09:05:50|1349.6|1349|1349.6|1349.2|1349.8|1349.4|1349.6|1349|5975
1643965560000|2022-02-04 09:06:00|1349.8|1349.4|1350.2|1349.8|1350.2|1350|1349.8|1349.4|6987
1643965570000|2022-02-04 09:06:10|1350.4|1350|1350|1349.6|1350.8|1350.2|1349.8|1349.4|23450
1643965580000|2022-02-04 09:06:20|1349.8|1349.4|1349.8|1349.4|1350.4|1349.4|1349.8|1349.2|801
1643965590000|2022-02-04 09:06:30|1350|1349.2|1350.8|1350.6|1351|1350.6|1349.8|1349|30968
1643965600000|2022-02-04 09:06:40|1350.6|1350.4|1350.2|1349.8|1350.6|1350.4|1350.2|1349.8|2839
1643965610000|2022-02-04 09:06:50|1350.4|1350|1351|1350.6|1351.4|1350.8|1350.2|1349.8|8930
1643965620000|2022-02-04 09:07:00|1350.8|1350.4|1350.4|1350|1350.8|1350.4|1350|1349.4|9100
1643965630000|2022-02-04 09:07:10|1350.6|1349.8|1350.8|1350.4|1350.8|1350.6|1350.6|1349.8|2338
1643965640000|2022-02-04 09:07:20|1350.6|1350.2|1350.4|1349.6|1351|1350.4|1350|1349.4|1542
1643965650000|2022-02-04 09:07:30|1350.6|1349.8|1350.6|1350|1351|1350.4|1350.6|1349.8|6056
1643965660000|2022-02-04 09:07:40|1350.8|1350.2|1351.4|1351|1351.6|1351|1350.8|1350.2|683
1643965670000|2022-02-04 09:07:50|1351.6|1351.2|1350.6|1350.2|1351.6|1351.2|1350.4|1350|6660
1643965680000|2022-02-04 09:08:00|1350.8|1350|1350.4|1350|1350.8|1350.2|1350.4|1350|500
1643965690000|2022-02-04 09:08:10|1350.6|1350.2|1351.8|1351.2|1351.8|1351.2|1350.6|1350.2|2969
1643965700000|2022-02-04 09:08:20|1351.6|1351.4|1351.4|1351|1351.8|1351.4|1351.4|1351|2523
1643965710000|2022-02-04 09:08:30|1351.6|1351.2|1352|1351.2|1352.2|1351.6|1351.4|1351|4363
1643965720000|2022-02-04 09:08:40|1351.8|1351.4|1351|1350.4|1352|1351.6|1350.6|1350.2|52889
1643965730000|2022-02-04 09:08:50|1350.8|1350.6|1351.6|1351.2|1351.6|1351.4|1350.8|1350.4|3215
1643965740000|2022-02-04 09:09:00|1351.4|1351|1351|1350.6|1351.4|1351|1351|1350.4|1089
1643965750000|2022-02-04 09:09:10|1351.2|1350.8|1351.6|1351.2|1352.2|1351.6|1351.2|1350.8|5577
1643965760000|2022-02-04 09:09:20|1351.4|1351|1351|1350.6|1351.4|1351|1351|1350.6|3462
1643965770000|2022-02-04 09:09:30|1351.2|1350.8|1350.8|1350.4|1351.4|1350.8|1350.8|1350.4|3513
1643965780000|2022-02-04 09:09:40|1350.6|1350.2|1349.4|1349|1350.6|1350.2|1349.4|1349|8344
1643965790000|2022-02-04 09:09:50|1349.2|1348.6|1348.4|1348|1349.2|1349|1348.4|1348|1610
1643965800000|2022-02-04 09:10:00|1348.6|1348.2|1348.8|1348.2|1349.2|1348.6|1348.6|1348|540
1643965810000|2022-02-04 09:10:10|1348.6||1348.6||1348.6||1348.6||100
1643965820000|2022-02-04 09:10:20|1348.4|1348.4|1349.2|1348.8|1349.2|1349|1348.4|1348.4|8121
1643965830000|2022-02-04 09:10:30|1349|1348.4|1348.2|1347.8|1349|1348.4|1347.6|1347|61245
1643965840000|2022-02-04 09:10:40|1348|1347.6|1348.4|1347.8|1349|1348.6|1348|1347.6|61803
1643965850000|2022-02-04 09:10:50|1348.2|1348|1348.4|1348|1348.4|1348.2|1348.2|1347.8|2059
1643965860000|2022-02-04 09:11:00|1348.6|1348.2|1347.8|1347.6|1348.6|1348.2|1347.8|1347|20220
1643965880000|2022-02-04 09:11:20|1347.6|1347.4|1346.4|1346|1347.6|1347.6|1346|1345.6|58206
1643965890000|2022-02-04 09:11:30|1346.2|1345.8|1345.8|1345.6|1346.2|1346|1345.8|1345.6|1854
1643965900000|2022-02-04 09:11:40|1346|1345.8|1346.4|1346|1346.4|1346.2|1346|1345.6|2601
1643965910000|2022-02-04 09:11:50|1346.6|1346.2|1347.6|1347|1347.6|1347|1346.6|1346.2|1179
1643965920000|2022-02-04 09:12:00|1347.4|1346.2|1347.6|1346.8|1347.6|1347.2|1347|1346|22175
1643965930000|2022-02-04 09:12:10|1347.8|1347|1348.4|1348|1348.6|1348.4|1347.8|1347|10195
1643965940000|2022-02-04 09:12:20|1348.6|1347.8|1348.6|1348.2|1348.6|1348.4|1348.4|1347.8|3114
1643965950000|2022-02-04 09:12:30|1348.4|1348|1348.8|1348.4|1348.8|1348.6|1348.4|1347.8|4994
1643965960000|2022-02-04 09:12:40|1349|1348.6|1348.4|1347.8|1349|1348.8|1348.4|1347.8|1175
1643965970000|2022-02-04 09:12:50||1347.6||1347.6||1347.8||1347.6|0
1643965980000|2022-02-04 09:13:00|1348.6|1347.8|1349.4|1349|1349.4|1349|1348.6|1347.8|379
1643965990000|2022-02-04 09:13:10|1349.2|1348.8|1349.2|1348.8|1349.4|1349|1349|1348.6|3485
1643966000000|2022-02-04 09:13:20|1349.4|1349|1349.8|1349.2|1350|1349.6|1349.4|1348.8|9718
1643966010000|2022-02-04 09:13:30|1350|1349.6|1350.4|1350|1350.4|1350.2|1349.6|1349.4|9100
1643966020000|2022-02-04 09:13:40|1350.6|1349.8|1350.6|1350|1350.8|1350|1350.2|1349.8|3544
1643966030000|2022-02-04 09:13:50|1350.4|1349.8|1350.2|1349.6|1350.6|1350.2|1350.2|1349.6|5806
1643966040000|2022-02-04 09:14:00|1350|1349.8|1349.8|1349.6|1350.4|1349.8|1349.6|1349.2|3497
1643966050000|2022-02-04 09:14:10|1350|1349.8|1350.4|1350|1350.4|1350|1350|1349.6|2402
1643966060000|2022-02-04 09:14:20|1350.6|1350.2|1350.6|1350.2|1350.6|1350.4|1350.2|1350.2|1500
1643966070000|2022-02-04 09:14:30|1350.8|1350.4|1351.2|1350.8|1351.2|1350.8|1350.6|1350.4|2870
1643966080000|2022-02-04 09:14:40|1351.4|1351|1351.6|1351.2|1352|1351.2|1351.4|1351|2621
1643966090000|2022-02-04 09:14:50|1351.4|1351|1351.4|1351|1351.6|1351|1350.8|1350.4|33593
1643966100000|2022-02-04 09:15:00|1351.2|1350.8|1351.4|1351|1351.4|1351|1351.2|1350.6|226
1643966110000|2022-02-04 09:15:10|1351.6|1351.2|1352.6|1351.8|1352.6|1351.8|1351.6|1351.2|4351
1643966120000|2022-02-04 09:15:20|1352.4|1352|1352.6|1352.2|1352.6|1352.2|1352.4|1352|378
1643966130000|2022-02-04 09:15:30|1352.4|1352|1351.8|1351.2|1352.4|1352|1351.8|1351|5016
1643966140000|2022-02-04 09:15:40|1351.6|1351|1350.6|1350|1351.6|1351|1350.6|1349.8|4388
1643966150000|2022-02-04 09:15:50|1350.4|1350.2|1351.4|1350.8|1351.4|1350.8|1350.2|1350.2|23610
1643966160000|2022-02-04 09:16:00|1351.2|1350.6|1350.8|1350|1351.2|1350.6|1350.6|1350|563
1643966170000|2022-02-04 09:16:10|1350.6|1349.8|1351.2|1350.8|1351.4|1351|1350|1349.4|6730
1643966180000|2022-02-04 09:16:20|1351|1350.6|1350.4|1350|1351.2|1350.8|1350.4|1350|2712
1643966190000|2022-02-04 09:16:30|1350.6|1350.2|1351|1350.6|1351|1350.8|1350.6|1350|1363
1643966200000|2022-02-04 09:16:40|1351.2|1350.8|1351.2|1350.8|1352|1351.4|1351.2|1350.8|6497
1643966210000|2022-02-04 09:16:50|1351|1350.6|1350.6|1350.4|1351|1350.6|1350.4|1350|2552
1643966220000|2022-02-04 09:17:00|1350.8|1350.6|1350.6|1350|1351.2|1350.6|1350.6|1350|5378
1643966230000|2022-02-04 09:17:10|1350.4|1350.2|1350.4|1350|1350.4|1350.2|1350.2|1350|0
1643966240000|2022-02-04 09:17:20|1350.6|1350.2|1352|1351.4|1352|1351.4|1350.6|1350.2|14056
1643966250000|2022-02-04 09:17:30|1351.8|1351.6|1351.8|1351.6|1352|1351.6|1351.8|1351.4|735
1643966260000|2022-02-04 09:17:40|1351.6|1351.4|1351.6|1351.2|1351.6|1351.4|1350.8|1350.4|5656
1643966270000|2022-02-04 09:17:50|1351.4|1351|1351.4|1351.2|1351.4|1351.2|1351.4|1350.8|0
1643966280000|2022-02-04 09:18:00|1351.2|1351|1351.4|1351|1351.4|1351|1351.2|1351|0
1643966290000|2022-02-04 09:18:10|1351.6|1351.2|1352|1351.4|1352|1351.6|1351.2|1351|1966
1643966300000|2022-02-04 09:18:20|1351.8|1351.6|1351.6|1351.2|1352|1351.6|1351.4|1351|5615
1643966310000|2022-02-04 09:18:30|1351.4|1351|1351.4|1351|1351.4|1351.2|1351.4|1351|3587
1643966320000|2022-02-04 09:18:40|1351.6|1351.2|1351.6|1351.2|1351.6|1351.4|1351.6|1351|772
1643966330000|2022-02-04 09:18:50|1351.4|1351|1351.8|1351.4|1351.8|1351.4|1351.4|1351|2320
1643966340000|2022-02-04 09:19:00|1352|1351.6|1351.6|1351|1352|1351.6|1351.4|1351|1710
1643966350000|2022-02-04 09:19:10|1351.8|1351.2|1350.8|1350.4|1351.8|1351.2|1350.8|1350.4|2940
1643966360000|2022-02-04 09:19:20|1350.6|1350|1350.4|1350|1350.6|1350.2|1350.4|1350|2549
1643966370000|2022-02-04 09:19:30|1350.6|1350.2|1350.8|1350.4|1350.8|1350.4|1350.6|1350.2|300
1643966380000|2022-02-04 09:19:40|1351|1350.6|1351|1350.6|1351|1350.6|1350.8|1350.4|2158
1643966390000|2022-02-04 09:19:50|1350.8|1350.4|1350.8|1350.4|1351|1350.6|1350.6|1350.2|1397
1643966400000|2022-02-04 09:20:00|1351|1350.2|1350.8|1350.2|1351|1350.2|1350.4|1350|317
1643966410000|2022-02-04 09:20:10|1351|1350.4|1351|1350.6|1351|1350.8|1351|1350.2|879
1643966420000|2022-02-04 09:20:20|1350.8|1350.4|1350.8|1350.2|1351|1350.8|1350.8|1350.2|0
1643966430000|2022-02-04 09:20:30|1351|1350.4|1350.4|1350|1351|1350.4|1350.4|1350|3172
1643966440000|2022-02-04 09:20:40|1350.2|1350.2|1350.4|1350|1350.4|1350.2|1349.8|1349.4|21176
1643966450000|2022-02-04 09:20:50|1350.2|1350.2|1350.4|1350|1350.4|1350.2|1350.2|1350|611
1643966460000|2022-02-04 09:21:00|1350.2|1350.2|1350.4|1350|1350.4|1350.2|1350|1349.6|8353
1643966470000|2022-02-04 09:21:10|1350.2|1349.8|1350.6|1350.2|1350.6|1350.2|1350|1349.6|18189
1643966480000|2022-02-04 09:21:20|1350.4|1350|1348.8|1348.2|1350.6|1350.2|1348.8|1348.2|16293
1643966490000|2022-02-04 09:21:30|1349|1348.4|1349.2|1348.6|1349.4|1348.8|1349|1348.2|2880
1643966500000|2022-02-04 09:21:40|1348.8|1348.4|1348.2|1347.6|1348.8|1348.4|1348|1347.6|6312
1643966510000|2022-02-04 09:21:50|1348|1347.4|1347.2|1347|1348|1347.4|1347.2|1346.6|4135
1643966520000|2022-02-04 09:22:00|1347|1346.8|1346.6|1346|1347|1346.8|1346.6|1346|4476
1643966530000|2022-02-04 09:22:10|1346.4|1345.8|1346.2|1345.6|1346.4|1345.8|1346.2|1345.2|0
1643966540000|2022-02-04 09:22:20|1346|1345.4|1345.4|1345|1346.4|1345.6|1344.8|1344.6|27250
1643966550000|2022-02-04 09:22:30|1345.2|1344.8|1344.2|1343.8|1345.2|1345|1344.2|1343.8|3788
1643966560000|2022-02-04 09:22:40|1344.4|1344|1344.4|1344|1344.8|1344.2|1344.4|1344|3430
1643966570000|2022-02-04 09:22:50|1344.6|1343.8|1344|1343.6|1344.6|1343.8|1344|1343.6|1464
1643966580000|2022-02-04 09:23:00|1343.8|1343.4|1344.2|1343.6|1344.6|1344|1343.8|1343.2|2127
1643966590000|2022-02-04 09:23:10|1344.4|1343.8|1344.6|1344.2|1344.6|1344.4|1344.4|1343.8|0
1643966600000|2022-02-04 09:23:20|1344.8|1344.4|1345.4|1345|1345.4|1345|1344.8|1344.4|7451
1643966610000|2022-02-04 09:23:30|1345.2|1344.8|1345.4|1345.2|1345.4|1345.2|1345.2|1344.4|2926
1643966620000|2022-02-04 09:23:40|1345.6|1345.4|1346|1345.4|1346.4|1345.6|1345.6|1345.4|490
1643966630000|2022-02-04 09:23:50|1345.8|1345.2|1346|1345.4|1346|1345.6|1345.6|1344.8|3207
1643966640000|2022-02-04 09:24:00|1346.2|1345.6|1345.4|1345|1346.2|1346|1345.4|1344.8|4493
1643966650000|2022-02-04 09:24:10|1345.6|1345.2|1345.8|1345.2|1345.8|1345.6|1345.6|1344.8|9098
1643966660000|2022-02-04 09:24:20|1345.6|1345|1345.4|1345|1345.8|1345|1345|1344.6|2134
1643966670000|2022-02-04 09:24:30|1345.6|1345.2|1345.6|1345|1345.8|1345.4|1345.6|1345|2474
1643966680000|2022-02-04 09:24:40|1345.4|1345.2|1345.4|1345|1345.4|1345.2|1345.4|1345|100
1643966690000|2022-02-04 09:24:50|1345.6|1345.2|1344.4|1344|1345.8|1345.4|1344.4|1344|5900
1643966700000|2022-02-04 09:25:00|1344.2|1343.8|1344.4|1344|1344.4|1344.2|1344.2|1343.8|1965
1643966710000|2022-02-04 09:25:10||1343.8||1344||1344.2||1343.8|0
1643966720000|2022-02-04 09:25:20|1344.2|1343.6|1344.2|1343.8|1344.4|1344|1344.2|1343.6|5576
1643966730000|2022-02-04 09:25:30|1344|1343.6|1344|1343.6|1344|1344|1343.8|1343.4|2453
1643966740000|2022-02-04 09:25:40|1344.2|1343.8|1344.6|1344.4|1344.6|1344.4|1344.2|1343.8|3063
1643966750000|2022-02-04 09:25:50|1344.8|1344.6|1344.8|1344.2|1345.2|1344.6|1344.8|1344.2|5683
1643966760000|2022-02-04 09:26:00|1345|1344.4|1344.8|1344.2|1345.2|1344.6|1344.6|1344.2|500
1643966770000|2022-02-04 09:26:10|1344.6|1344|1344.4|1343.8|1344.6|1344|1344|1343.6|1775
1643966780000|2022-02-04 09:26:20|1344.6|1344|1344.4|1344|1344.6|1344|1344|1343.4|3786
1643966790000|2022-02-04 09:26:30|1344.6|1344.2|1345|1344.8|1345|1344.8|1344.6|1344.2|1662
1643966800000|2022-02-04 09:26:40|1345.2|1344.6|1345.4|1344.8|1345.4|1345|1345.2|1344.6|811
1643966810000|2022-02-04 09:26:50|1345.2|1344.6|1345.2|1345|1345.2|1345|1344.6|1344.2|14319
1643966820000|2022-02-04 09:27:00|1345.4|1345.2|1345.6|1345.2|1345.6|1345.2|1345.4|1345.2|1888
1643966830000|2022-02-04 09:27:10|1345.4|1345|1345.2|1344.8|1345.4|1345|1345.2|1344.6|4025
1643966840000|2022-02-04 09:27:20|1345|1345|1346.8|1346.2|1347|1346.6|1345|1345|4923
1643966850000|2022-02-04 09:27:30|1346.6|1346.4|1346.6|1346.2|1346.6|1346.6|1346.6|1346.2|0
1643966860000|2022-02-04 09:27:40|1346.8|1346.4|1348.2|1347.6|1348.2|1347.6|1346.6|1346.4|7350
1643966870000|2022-02-04 09:27:50|1348|1347.4|1347.6|1347|1348|1347.6|1347.6|1347|259
1643966880000|2022-02-04 09:28:00|1347.8|1347.2|1347.6|1347.4|1348|1347.4|1347.4|1347|10981
1643966890000|2022-02-04 09:28:10|1347.4|1347.2|1347.6|1347.2|1347.6|1347.2|1347.4|1347.2|769
1643966900000|2022-02-04 09:28:20|1347.4|1346.8|1346.8|1346.2|1347.4|1347.2|1346.8|1346.2|6398
1643966910000|2022-02-04 09:28:30|1346.6|1346.6|1347|1346.4|1347|1346.6|1346|1345.6|3682
1643966920000|2022-02-04 09:28:40|1347.2|1346.8|1347|1346.8|1347.2|1347|1346.8|1346.4|13454
1643966930000|2022-02-04 09:28:50|1346.8|1346.4|1346|1345.4|1346.8|1346.6|1346|1345.4|941
1643966940000|2022-02-04 09:29:00|1345.8|1345.2|1346.4|1346|1346.4|1346|1345.6|1345.2|2031
1643966950000|2022-02-04 09:29:10|1346.2|1346.2|1345.8|1345.2|1346.2|1346.2|1345.6|1345|3441
1643966960000|2022-02-04 09:29:20|1345.6|1345.4|1345.8|1345.2|1345.8|1345.4|1345.6|1345.2|380
1643966970000|2022-02-04 09:29:30|1345.6|1345|1345.2|1344.8|1345.6|1345.2|1345.2|1344.8|3984
1643966980000|2022-02-04 09:29:40|1345|1345|1345.4|1345|1345.4|1345.2|1345|1344.6|5589
1643966990000|2022-02-04 09:29:50|1345.6|1345.2|1345.6|1345|1345.6|1345.4|1345.6|1345|1806
1643967000000|2022-02-04 09:30:00|1345.4|1344.8|1346.6|1346.2|1346.6|1346.2|1345.4|1344.8|5299
1643967010000|2022-02-04 09:30:10|1346.4|1346.4|1346.8|1346.2|1346.8|1346.4|1346.2|1345.8|1568
1643967020000|2022-02-04 09:30:20|1347|1346.4|1348.2|1347.4|1348.2|1347.4|1347|1346.4|3237
1643967030000|2022-02-04 09:30:30|1348|1347.2|1348|1347.4|1348.2|1347.6|1347.6|1347|4234
1643967040000|2022-02-04 09:30:40|1347.8|1346.8|1347.8|1347.2|1347.8|1347.4|1347.2|1346.6|13555
1643967050000|2022-02-04 09:30:50|1347.6|1347.6|1347|1346.4|1347.6|1347.6|1347|1346.4|11084
1643967060000|2022-02-04 09:31:00|1346.8|1346.6|1346.2|1345.6|1347.2|1346.6|1346.2|1345.6|13418
1643967070000|2022-02-04 09:31:10|1346.4|1345.8|1346.4|1346|1346.4|1346|1346.4|1345.8|0
1643967080000|2022-02-04 09:31:20|1346.2|1345.8|1346|1345.4|1346.4|1345.8|1345.8|1345.4|11772
1643967090000|2022-02-04 09:31:30|1346.6|1345.6|1346.2|1346|1346.6|1346|1346.2|1345.6|21080
1643967100000|2022-02-04 09:31:40|1346.4|1346.2|1346.2|1345.6|1346.6|1346.2|1346.2|1345.6|1456
1643967110000|2022-02-04 09:31:50|1346|1345.8|1346.4|1345.8|1346.6|1345.8|1346|1345.8|379
1643967120000|2022-02-04 09:32:00|1346.6|1346|1346.6|1346|1346.8|1346.2|1346.4|1346|2244
1643967130000|2022-02-04 09:32:10|1346.4|1345.8|1346.2|1345.8|1346.4|1346|1346.2|1345.8|1092
1643967140000|2022-02-04 09:32:20|1346.4|1346|1346.4|1346|1346.6|1346.2|1346.4|1345.8|4679
1643967150000|2022-02-04 09:32:30|1346.6|1346.2|1346.8|1346.6|1346.8|1346.6|1346.6|1346|2861
1643967160000|2022-02-04 09:32:40|1347|1346.4|1348|1347.4|1348.2|1347.8|1347|1346.4|8636
1643967170000|2022-02-04 09:32:50|1348.2|1347.6|1348|1347.8|1348.2|1347.8|1348|1347.6|4258
1643967180000|2022-02-04 09:33:00|1347.8|1347.6|1347.2|1346.6|1348|1347.6|1346.8|1346.4|22333
1643967190000|2022-02-04 09:33:10|1347|1346.4|1346.2|1346|1347.2|1346.4|1346.2|1346|8150
1643967200000|2022-02-04 09:33:20|1346.4|1346.2|1346.6|1346|1346.6|1346.2|1346.4|1346|45
1643967210000|2022-02-04 09:33:30|1346.4|1345.8|1345.8|1345.4|1346.4|1345.8|1345.6|1345.4|2699
1643967220000|2022-02-04 09:33:40|1346|1345.6|1346.2|1345.8|1346.4|1346|1346|1345.6|2756
1643967230000|2022-02-04 09:33:50|1346.4|1346|1345.8|1345.6|1346.4|1346|1345.8|1345.6|4267
1643967240000|2022-02-04 09:34:00|1346|1345.8|1346.2|1345.6|1346.2|1346|1346|1345.6|2877
1643967250000|2022-02-04 09:34:10|1346|1345.8|1346.8|1346.4|1346.8|1346.4|1346|1345.6|3144
1643967260000|2022-02-04 09:34:20|1347|1346.2|1347.6|1347.2|1347.6|1347.2|1347|1346.2|2576
1643967270000|2022-02-04 09:34:30|1347.8|1347.4|1348|1347.4|1348|1347.4|1347.6|1347.2|3470
1643967280000|2022-02-04 09:34:40|1348.2|1347.6|1348.6|1348.2|1348.6|1348.2|1348.2|1347.6|1682
1643967290000|2022-02-04 09:34:50|1348.8|1348.4|1349|1348.6|1349.4|1348.6|1348.8|1348.4|447
1643967300000|2022-02-04 09:35:00|1349.2|1348.8|1349.4|1349|1349.4|1349|1349.2|1348.8|600
1643967310000|2022-02-04 09:35:10|1349.2|1348.8|1349.6|1349.2|1349.6|1349.4|1349.2|1348.8|9684
1643967320000|2022-02-04 09:35:20|1349.4|1349.4|1349.6|1349.4|1349.6|1349.4|1349.4|1349|6211
1643967330000|2022-02-04 09:35:30|1349.8|1349.2|1349.8|1349.4|1349.8|1349.6|1349.8|1349.2|2779
1643967350000|2022-02-04 09:35:50|1350|1349.2|1350|1349.6|1350.2|1349.8|1350|1349.2|30269
1643967360000|2022-02-04 09:36:00|1349.8|1349.4|1348.2|1347.8|1349.8|1349.4|1348.2|1347.8|4922
1643967370000|2022-02-04 09:36:10|1348.4|1348|1347.2|1346.6|1348.6|1348.2|1347.2|1346.6|16798
1643967380000|2022-02-04 09:36:20|1347|1346.8|1347|1346.6|1347.2|1346.8|1347|1346.6|796
1643967390000|2022-02-04 09:36:30|1347.2|1346.8|1346.2|1345.6|1347.2|1346.8|1346.2|1345.6|4204
1643967400000|2022-02-04 09:36:40|1346|1345.4|1345.2|1344.8|1346|1345.4|1345.2|1344.6|1623
1643967410000|2022-02-04 09:36:50|1345|1344.4|1345.2|1344.8|1345.2|1344.8|1344.8|1344.4|11525
1643967420000|2022-02-04 09:37:00|1345|1345|1345.6|1345.2|1346|1345.2|1345|1345|3084
1643967430000|2022-02-04 09:37:10|1345.4|1345.4|1345.4|1344.8|1346.2|1345.4|1345|1344.8|18196
1643967440000|2022-02-04 09:37:20|1345.2|1345|1345.2|1345|1345.6|1345|1345|1345|0
1643967450000|2022-02-04 09:37:30|1345|1344.8|1344.6|1344|1345.2|1344.8|1344.6|1344|2224
1643967470000|2022-02-04 09:37:50|1344.8|1344.2|1343.8|1343.4|1344.8|1344.2|1343.6|1343.4|2687
1643967480000|2022-02-04 09:38:00|1343.6||1343.8||1343.8||1343.6||0
1643967490000|2022-02-04 09:38:10|1343.6||1343.6||1343.8||1343.6||0
1643967500000|2022-02-04 09:38:20|1343.4|1343.2|1342.6|1342.2|1343.4|1343.2|1342.6|1342|2229
1643967510000|2022-02-04 09:38:30|1342.4|1342|1342.6|1342.4|1343|1342.4|1342.4|1342|10379
1643967520000|2022-02-04 09:38:40|1342.8|1342.2|1342.6|1342|1343|1342.4|1342.2|1341.8|22215
1643967530000|2022-02-04 09:38:50|1342.4|1341.8|1343|1342.2|1343|1342.4|1342.2|1341.8|4431
1643967540000|2022-02-04 09:39:00|1342.8|1342|1342|1341.4|1342.8|1342.2|1341.8|1341.4|7768
1643967550000|2022-02-04 09:39:10|1341.8|1341.2|1341.8|1341.4|1341.8|1341.4|1341.8|1341|0
1643967560000|2022-02-04 09:39:20|1341.6|1341.6|1341.2|1340.8|1341.6|1341.6|1341.2|1340.8|8009
1643967570000|2022-02-04 09:39:30|1341|1340.6|1340.8|1340.4|1341.2|1340.8|1340.8|1340.4|1681
1643967580000|2022-02-04 09:39:40|1341|1340.6|1341|1340.8|1341|1340.8|1340.8|1340.6|1900
1643967590000|2022-02-04 09:39:50|1340.8|1340.6|1342|1341.8|1342|1341.8|1340.8|1340.4|6058
1643967600000|2022-02-04 09:40:00|1341.8|1341.6|1342.6|1342.2|1342.6|1342.2|1341.8|1341.4|1582
1643967610000|2022-02-04 09:40:10|1342.4|1342|1342.4|1342|1342.4|1342.2|1342.4|1342|565
1643967620000|2022-02-04 09:40:20|1342.2|1341.8|1342.4|1341.8|1342.4|1341.8|1342.2|1341.8|1000
1643967630000|2022-02-04 09:40:30|1342.2|1341.6|1342|1341.2|1342.2|1341.8|1341.8|1341.2|2831
1643967640000|2022-02-04 09:40:40|1342.2|1341.6|1342.2|1341.8|1342.2|1342|1342.2|1341.4|500
1643967650000|2022-02-04 09:40:50|1343|1342|1342.2|1342|1343|1342.2|1341.8|1341.2|28967
1643967660000|2022-02-04 09:41:00|1342|1341.8|1342|1341.8|1342|1341.8|1342|1341.2|0
1643967670000|2022-02-04 09:41:10|1342.2|1342|1341.8|1341.4|1342.4|1342|1341.6|1341.2|1907
1643967680000|2022-02-04 09:41:20|1342|1341.6|1342|1341.6|1342|1341.6|1342|1341.6|3
1643967690000|2022-02-04 09:41:30|1341.8|1341.4|1341.8|1341.4|1341.8|1341.4|1341.6|1341.2|996
1643967700000|2022-02-04 09:41:40|1341.6|1341|1341.8|1341.6|1341.8|1341.6|1341.6|1341|1464
1643967710000|2022-02-04 09:41:50|1342|1341.8|1342.6|1342|1342.8|1342.4|1342|1341.8|3798
1643967720000|2022-02-04 09:42:00|1342.4|1342.2|1342.2|1341.8|1342.4|1342.2|1342|1341.6|635
1643967730000|2022-02-04 09:42:10|1342|1341.6|1342|1341.4|1342.4|1342|1341.8|1341.2|12016
1643967740000|2022-02-04 09:42:20|1341.8|1341.2|1341.6|1341|1341.8|1341.4|1341.4|1341|3735
1643967750000|2022-02-04 09:42:30|1341.8|1341.2|1342.6|1342|1342.6|1342.2|1341.8|1341.2|5708
1643967760000|2022-02-04 09:42:40|1342.4|1341.8|1343.2|1342.8|1343.2|1343|1342.2|1341.8|22064
1643967780000|2022-02-04 09:43:00|1343.4|1343|1343.2|1343|1343.4|1343.2|1343.2|1343|4752
1643967790000|2022-02-04 09:43:10|1343|1342.8|1342.8|1342.6|1343|1342.8|1342.6|1342.2|8536
1643967800000|2022-02-04 09:43:20|1342.6|1342.4|1342.6|1342|1342.8|1342.4|1342.6|1342|1053
1643967810000|2022-02-04 09:43:30|1342.8|1342.2|1342.8|1342.4|1342.8|1342.4|1342.8|1342.2|1380
1643967820000|2022-02-04 09:43:40|1342.6|1342.2|1342.8|1342.4|1342.8|1342.4|1342.6|1342.2|2476
1643967830000|2022-02-04 09:43:50|1342.6|1342.2|1342.6|1342.2|1342.6|1342.2|1342.6|1342.2|1812
1643967840000|2022-02-04 09:44:00|1342.4|1342.4|1342.6|1342.2|1342.8|1342.4|1342.4|1342.2|1055
1643967850000|2022-02-04 09:44:10|1342.8|1342.4|1343.8|1343.4|1343.8|1343.4|1342.8|1342.4|4397
1643967860000|2022-02-04 09:44:20|1343.6|1342.8|1343.2|1342.8|1343.6|1342.8|1343|1342.6|29491
1643967870000|2022-02-04 09:44:30|1343.4|1343|1343.6|1343.4|1343.8|1343.4|1343.4|1342.8|2199
1643967880000|2022-02-04 09:44:40|1343.8|1343.2|1343.8|1343.6|1343.8|1343.6|1343.8|1343.2|16666
1643967890000|2022-02-04 09:44:50|1343.6|1343.4|1343.8|1343.4|1343.8|1343.4|1343.6|1343.4|2280
1643967900000|2022-02-04 09:45:00|||||||||4107
1643967910000|2022-02-04 09:45:10|1343.6|1343.2|1343.6|1343.2|1343.6|1343.2|1343.6|1343.2|2500
1643967920000|2022-02-04 09:45:20|1343.4|1343|1343|1342.6|1343.6|1343|1343|1342.4|2181
1643967930000|2022-02-04 09:45:30|1342.8|1342.4|1342.8|1342.4|1342.8|1342.4|1342.8|1342.4|996
1643967940000|2022-02-04 09:45:40|1342.6|1342.6|1342.8|1342.4|1342.8|1342.6|1342.6|1342.2|3565
1643967950000|2022-02-04 09:45:50|1343|1342.6|1343.4|1343|1343.4|1343|1343|1342.6|1131
1643967960000|2022-02-04 09:46:00|1343.2|1343.2|1343.4|1343|1343.6|1343.2|1343.2|1343|2444
1643967970000|2022-02-04 09:46:10|1343.6|1343.2|1345.6|1345.4|1346|1345.4|1343.4|1343|9534
1643967980000|2022-02-04 09:46:20|1345.8|1345.6|1346.2|1345.6|1346.6|1346.2|1345.6|1345.4|18471
1643967990000|2022-02-04 09:46:30|1346|1345.4|1345|1344.6|1346|1345.4|1345|1344.6|5274
1643968000000|2022-02-04 09:46:40|1344.8|1344.4|1344.4|1344|1345.4|1344.8|1344.4|1344|10791
1643968010000|2022-02-04 09:46:50|1344.2|1343.8|1344.4|1343.8|1344.4|1343.8|1343.4|1342.8|3078
1643968020000|2022-02-04 09:47:00|1344.6|1344|1345.4|1344.8|1345.4|1344.8|1344.4|1343.8|412
1643968030000|2022-02-04 09:47:10|1345.6|1345|1346.6|1346.2|1346.8|1346.2|1345.6|1345|4133
1643968040000|2022-02-04 09:47:20|1347|1346.8|1346.6|1346.4|1347.4|1347|1346.6|1346.2|27810
1643968050000|2022-02-04 09:47:30|1346.8|1346.2|1346.8|1346.2|1347|1346.4|1346.4|1345.8|12039
1643968060000|2022-02-04 09:47:40|1346.6|1346|1346|1345.4|1346.6|1346|1345.6|1345.4|10947
1643968070000|2022-02-04 09:47:50|1345.8|1345.6|1345.2|1344.8|1345.8|1345.6|1345.2|1344.6|1017
1643968080000|2022-02-04 09:48:00|1345|1344.6|1345.2|1344.8|1345.2|1345|1345|1344.6|478
1643968090000|2022-02-04 09:48:10|1345|1344.6|1344.8|1344.4|1345.2|1345|1344.8|1344.4|781
1643968100000|2022-02-04 09:48:20|1344.6|1344.2|1344.6|1344|1344.8|1344.2|1344.4|1344|1982
1643968110000|2022-02-04 09:48:30|1344.4|1344.2|1345.2|1344.8|1345.6|1345|1344.4|1344.2|3217
1643968120000|2022-02-04 09:48:40|1345.6|1345|1345.6|1345|1345.6|1345.2|1345.6|1345|380
1643968130000|2022-02-04 09:48:50|1345.4|1345.2|1345.2|1344.6|1345.6|1345.4|1345|1344.6|1358
1643968140000|2022-02-04 09:49:00||1344.8||1344.8||1344.8||1344.8|0
1643968150000|2022-02-04 09:49:10|1345|1344.6|1345.2|1344.8|1345.2|1345|1345|1344.6|398
1643968160000|2022-02-04 09:49:20|1345.4|1345|1345.6|1345.2|1345.6|1345.2|1345.4|1345|98
1643968170000|2022-02-04 09:49:30|1345.8|1345.4|1345.6|1345.2|1346|1345.4|1345.6|1345.2|3716
1643968180000|2022-02-04 09:49:40|1345.4|1345|1345|1344.4|1345.4|1345|1345|1344.4|2060
1643968190000|2022-02-04 09:49:50|1344.8|1344.2|1344.2|1343.8|1345|1344.2|1344.2|1343.8|0
1643968200000|2022-02-04 09:50:00||1343.6||1343.8||1344||1343.6|0
1643968210000|2022-02-04 09:50:10|1344.4|1344.2|1344.2|1343.6|1344.4|1344.2|1344.2|1343.6|1
1643968220000|2022-02-04 09:50:20|1344|1343.4|1343.4|1342.8|1344|1343.6|1343.4|1342.8|2833
1643968230000|2022-02-04 09:50:30|1343.6|1343|1344.4|1344|1344.4|1344|1343.6|1343|4177
1643968240000|2022-02-04 09:50:40|1344.2|1343.8|1344.2|1343.6|1344.4|1344|1344|1343.6|1705
1643968250000|2022-02-04 09:50:50|1344|1343.4|1343.6|1343|1344.2|1343.4|1343.4|1343|0
1643968260000|2022-02-04 09:51:00|1343.4|1343.2|1344.2|1343.6|1344.2|1343.8|1343.4|1343.2|1332
1643968270000|2022-02-04 09:51:10|1344|1343.4|1343.4|1343|1344|1343.4|1343.4|1343|0
1643968280000|2022-02-04 09:51:20|1343.6|1343.2|1343.2|1342.8|1343.8|1343.2|1342.8|1342.4|13591
1643968290000|2022-02-04 09:51:30|1343.4|1343|1343.4|1343.2|1343.4|1343.2|1343.4|1343|1721
1643968300000|2022-02-04 09:51:40|1343.8|1343.4|1343.6|1343.2|1343.8|1343.4|1343.4|1343|6365
1643968310000|2022-02-04 09:51:50|1343.8|1343.4|1343.4|1343|1343.8|1343.4|1343.4|1343|157
1643968320000|2022-02-04 09:52:00|1343.2||1343.4||1343.4||1343.2||0
1643968330000|2022-02-04 09:52:10|1343.6|1343.2|1344.4|1344|1344.6|1344|1343.6|1343.2|1019
1643968340000|2022-02-04 09:52:20|1344.2|1343.8|1344.2|1343.6|1344.2|1343.8|1344|1343.4|1964
1643968350000|2022-02-04 09:52:30|1344|1343.4|1344.4|1344|1344.4|1344|1343.8|1343.2|49
1643968360000|2022-02-04 09:52:40|1344.2|1343.8|1344.4|1344|1344.4|1344.2|1344.2|1343.8|500
1643968370000|2022-02-04 09:52:50|1344.2|1343.8|1345|1344.6|1345|1344.8|1344.2|1343.4|8388
1643968380000|2022-02-04 09:53:00|1345.2|1344.8|1345.6|1345.4|1346|1345.4|1345.2|1344.8|1708
1643968390000|2022-02-04 09:53:10|1345.8|1345.6|1346.2|1345.8|1346.2|1346|1345.8|1345.6|710
1643968400000|2022-02-04 09:53:20|1346.4|1346|1346.8|1346.4|1346.8|1346.4|1346.4|1345.8|2931
1643968410000|2022-02-04 09:53:30|1346.6|1346.2|1346.4|1346|1346.8|1346.2|1346.2|1346|14880
1643968420000|2022-02-04 09:53:40|1346.6|1346.2|1347|1346.6|1347.2|1346.8|1346.6|1346.2|3861
1643968430000|2022-02-04 09:53:50|1347.2|1346.8|1347|1346.6|1347.2|1347|1347|1346.6|1592
1643968440000|2022-02-04 09:54:00||1346.8||1346.6||1346.8||1346.6|1242
1643968450000|2022-02-04 09:54:10|1346.8|1346.8|1347|1346.6|1347|1346.8|1346.8|1346.6|26
1643968460000|2022-02-04 09:54:20|1346.8|1346.4|1346.2|1345.8|1346.8|1346.6|1346.2|1345.8|6797
1643968470000|2022-02-04 09:54:30|1346|1345.6|1345.6|1345.2|1346|1345.6|1345.6|1345.2|0
1643968480000|2022-02-04 09:54:40|1345.8|1345.4|1345.8|1345.4|1345.8|1345.4|1345.8|1345.4|385
1643968490000|2022-02-04 09:54:50|1345.6|1345.2|1345.6|1345.2|1345.8|1345.2|1345.6|1345|0
1643968500000|2022-02-04 09:55:00|1345.4|1345|1345.4|1345|1345.6|1345.2|1345.2|1344.6|2789
1643968510000|2022-02-04 09:55:10|1345.6||1345.4||1345.6||1345.4||907
1643968520000|2022-02-04 09:55:20|1345.2|1345.2|1345|1344.6|1345.2|1345.2|1344.8|1344.2|3845
1643968530000|2022-02-04 09:55:30|1345.2|1344.8|1345.2|1344.6|1345.4|1344.8|1345.2|1344.6|1231
1643968540000|2022-02-04 09:55:40||1344.8||1344.8||1344.8||1344.6|0
1643968550000|2022-02-04 09:55:50|1345.4|1345|1345.2|1344.6|1345.6|1345.2|1345.2|1344.6|1834
1643968560000|2022-02-04 09:56:00|1345|1344.4|1344.6|1344.4|1345.2|1344.6|1344.6|1344.2|9702
1643968570000|2022-02-04 09:56:10|1344.8|1344.6|1345.2|1344.6|1345.2|1344.8|1344.8|1344.2|2403
1643968580000|2022-02-04 09:56:20|1345|1344.8|1345.6|1345.2|1345.6|1345.4|1344.8|1344.8|18112
1643968590000|2022-02-04 09:56:30|1345.8|1345.4|1346|1345.6|1346|1345.6|1345.8|1345.4|5128
1643968600000|2022-02-04 09:56:40|1345.8|1345.4|1345.6|1345.2|1345.8|1345.6|1345.2|1344.8|14506
1643968610000|2022-02-04 09:56:50|1345.8|1345.4|1345.8|1345.4|1346|1345.6|1345.8|1345.4|1922
1643968620000|2022-02-04 09:57:00|1346|1345.6|1345.8|1345.4|1346|1345.8|1345.6|1345|517
1643968630000|2022-02-04 09:57:10|1346|1345.6|1346.2|1346|1346.4|1346|1346|1345.6|1862
1643968640000|2022-02-04 09:57:20|1346.4|1346.2|1346.4|1346|1346.6|1346.2|1346.2|1346|8166
1643968650000|2022-02-04 09:57:30|1346.2|1345.8|1346.4|1346|1346.4|1346.2|1346|1345.6|18121
1643968660000|2022-02-04 09:57:40|1346.6|1346.2|1346.6|1346.2|1346.6|1346.2|1346.6|1346.2|2000
1643968670000|2022-02-04 09:57:50|1346.8|1346.4|1346.6|1346.4|1346.8|1346.4|1346.6|1346.2|1617
1643968680000|2022-02-04 09:58:00|1346.8|1346.6|1347.4|1347|1347.4|1347|1346.8|1346.6|1854
1643968690000|2022-02-04 09:58:10|1347.2|1346.8|1347.6|1347.4|1347.6|1347.4|1347.2|1346.8|1209
1643968700000|2022-02-04 09:58:20|1347.4|1347.2|1346.4|1345.8|1347.6|1347.2|1346.4|1345.8|12935
1643968710000|2022-02-04 09:58:30|1346.2|1345.6|1346.2|1345.8|1346.2|1345.8|1346|1345.4|1713
1643968720000|2022-02-04 09:58:40|1346|1345.6|1346|1345.6|1346|1345.6|1346|1345.6|35
1643968730000|2022-02-04 09:58:50|1346.2|1345.4|1346.8|1346.4|1346.8|1346.4|1346|1345.4|2866
1643968740000|2022-02-04 09:59:00|1347|1346.6|1347|1346.6|1347.2|1346.6|1347|1346.6|379
1643968750000|2022-02-04 09:59:10|1347.4|1346.8|1347|1346.4|1347.4|1346.8|1346.8|1346.4|7009
1643968760000|2022-02-04 09:59:20|1346.8|1346.6|1346.8|1346.6|1346.8|1346.6|1346.8|1346.6|0
1643968770000|2022-02-04 09:59:30|1346.6|1346.4|1347|1346.6|1347|1346.6|1346.6|1346.2|1958
1643968780000|2022-02-04 09:59:40|1346.8|1346.4|1346|1345.8|1346.8|1346.4|1346|1345.6|31449
1643968790000|2022-02-04 09:59:50|1345.8|1345.6|1345.8|1345.2|1346|1345.6|1345.4|1344.8|14143
1643968800000|2022-02-04 10:00:00|1346|1345.4|1346|1345.6|1346|1345.8|1345.8|1345.4|2800
1643968820000|2022-02-04 10:00:20|1345.8|1345.8|1346|1345.6|1346|1345.8|1345.8|1345.4|12263
1643968830000|2022-02-04 10:00:30|1345.8|1345.4|1345.6|1345|1345.8|1345.4|1345.2|1344.8|7030
1643968840000|2022-02-04 10:00:40|1345.4|1344.2|1343.8|1343.2|1345.6|1344.2|1343.4|1343|52239
1643968850000|2022-02-04 10:00:50|1343.6|1343.4|1344.2|1343.8|1344.4|1343.8|1343.6|1343.4|1835
1643968860000|2022-02-04 10:01:00|1344.8|1344|1346|1345.6|1346|1345.8|1344.6|1344|9429
1643968870000|2022-02-04 10:01:10|1345.8|1345.4|1346|1345.4|1346|1345.4|1345.8|1345.2|2500
1643968880000|2022-02-04 10:01:20|1345.8|1345.2|1346|1345.4|1346|1345.4|1345.8|1345.2|200
1643968890000|2022-02-04 10:01:30|1345.8|1345.2|1345.6|1345.2|1346|1345.4|1345.4|1345|1519
1643968900000|2022-02-04 10:01:40|1345.4|1345|1345.4|1345|1345.4|1345.2|1345.4|1345|0
1643968910000|2022-02-04 10:01:50|1345.6|1345.2|1345.6|1345|1345.6|1345.2|1345.4|1345|2452
1643968920000|2022-02-04 10:02:00|1345.4|1345.2|1344.4|1344|1345.4|1345.2|1344.4|1344|3000
1643968930000|2022-02-04 10:02:10|1344.6|1344.2|1344.8|1344.2|1344.8|1344.2|1344.6|1344|285
1643968940000|2022-02-04 10:02:20|1344.6|1344|1344.4|1344|1344.6|1344|1344.2|1344|0
1643968950000|2022-02-04 10:02:30||1344.2||1344||1344.2||1344|43
1643968960000|2022-02-04 10:02:40|1344.2|1343.8|1343.6|1343|1344.2|1343.8|1343.6|1343|3932
1643968970000|2022-02-04 10:02:50|1343.4|1342.8|1342.6|1342.2|1343.6|1342.8|1342.4|1342|7630
1643968980000|2022-02-04 10:03:00|1342.8|1342.4|1342.8|1342.4|1342.8|1342.6|1342.6|1342.2|1255
1643968990000|2022-02-04 10:03:10|1342.6|1342.2|1342.2|1341.6|1342.6|1342.2|1342|1341.4|920
1643969000000|2022-02-04 10:03:20|1342|1341.8|1341.8|1341.4|1342|1341.8|1341.8|1341.4|484
1643969010000|2022-02-04 10:03:30|1341.6|1341.2|1341.6|1341.4|1341.8|1341.4|1341.6|1341|1800
1643969020000|2022-02-04 10:03:40|1341.4|1341.2|1341|1340.6|1341.6|1341.2|1341|1340.6|1431
1643969030000|2022-02-04 10:03:50|1341.2|1340.8|1340.8|1340.4|1341.2|1340.8|1340.8|1340.4|329
1643969040000|2022-02-04 10:04:00|1340.6|1340.2|1340.8|1340.4|1340.8|1340.6|1340.6|1340|3534
1643969050000|2022-02-04 10:04:10|1340.6|1340.2|1340.6|1340.2|1340.8|1340.4|1340.6|1340.2|1880
1643969060000|2022-02-04 10:04:20||1340.4||1340.2||1340.4||1340.2|1297
1643969070000|2022-02-04 10:04:30|1340.4|1340.4|1340.4|1340|1340.4|1340.4|1340.4|1340|2407
1643969080000|2022-02-04 10:04:40|1340.6|1340.2|1340.4|1340.2|1340.6|1340.4|1340.2|1340|8128
1643969090000|2022-02-04 10:04:50|1340.6|1340.4|1340.4|1340|1340.6|1340.4|1340.4|1340|1215
1643969110000|2022-02-04 10:05:10|1340.2|1340.2|1340|1339.4|1340.4|1340.2|1339.6|1339.4|55328
1643969120000|2022-02-04 10:05:20|1339.8|1339.2|1339.6|1339.2|1339.8|1339.4|1339.6|1339.2|3378
1643969130000|2022-02-04 10:05:30|1339.8|1339.4|1342.2|1341.8|1342.2|1341.8|1339.8|1339.4|105367
1643969140000|2022-02-04 10:05:40|1342|1341.6|1341.2|1340.8|1342|1341.6|1341.2|1340.8|6849
1643969150000|2022-02-04 10:05:50|1341|1340.6|1341|1340.6|1341.2|1340.8|1340.6|1340.2|5458
1643969160000|2022-02-04 10:06:00|1340.8|1340.4|1340.4|1339.8|1341.2|1340.4|1340.4|1339.8|1989
1643969170000|2022-02-04 10:06:10|1340.2|1339.6|1339.6|1339.2|1340.2|1339.8|1339.4|1339|7440
1643969180000|2022-02-04 10:06:20|1339.8|1339.4|1340|1339.4|1340.2|1339.8|1339.8|1339.4|2000
1643969190000|2022-02-04 10:06:30||1339.6||1339.4||1339.8||1339.4|400
1643969200000|2022-02-04 10:06:40|1339.8|1339.6|1340|1339.6|1340|1339.8|1339.6|1339.2|6426
1643969210000|2022-02-04 10:06:50|1339.8|1339.4|1340|1339.8|1340|1339.8|1339.8|1339.2|5861
1643969220000|2022-02-04 10:07:00|1340.2|1340|1340.6|1340.2|1340.6|1340.2|1340.2|1339.8|5636
1643969230000|2022-02-04 10:07:10|1340.8|1340.4|1341.2|1340.6|1341.2|1340.8|1340.8|1340.4|5172
1643969240000|2022-02-04 10:07:20|1341|1340.4|1340.2|1340|1341|1340.4|1340.2|1340|7433
1643969250000|2022-02-04 10:07:30|1340|1339.8|1340.4|1340|1340.4|1340.2|1340|1339.4|9654
1643969260000|2022-02-04 10:07:40|1340.2|1339.8|1339.4|1339|1340.2|1339.8|1339.4|1339|3954
1643969270000|2022-02-04 10:07:50|1340|1339.2|1339.6|1339|1340|1339.2|1339.2|1339|15616
1643969280000|2022-02-04 10:08:00|1339.8|1339.2|1339.4|1339|1339.8|1339.2|1339.4|1339|0
1643969290000|2022-02-04 10:08:10|1339.2|1338.8|1339.4|1339|1339.4|1339|1339.2|1338.8|1970
1643969300000|2022-02-04 10:08:20|1339.2|1339.2|1340|1339.4|1340|1339.4|1339.2|1339.2|3589
1643969310000|2022-02-04 10:08:30|1339.8|1339.6|1339.8|1339.6|1340|1339.6|1339.8|1339.4|3564
1643969320000|2022-02-04 10:08:40|1339.6|1339.4|1339.8|1339.6|1340|1339.6|1339.4|1339.2|5070
1643969330000|2022-02-04 10:08:50|1340||1339.8||1340||1339.8||2500
1643969340000|2022-02-04 10:09:00|1340|1339.8|1338.8|1338.4|1340.2|1339.8|1338.6|1338.2|7816
1643969350000|2022-02-04 10:09:10|1339|1338.6|1338.8|1338.2|1339.2|1338.8|1338.8|1338.2|3187
1643969360000|2022-02-04 10:09:20|1338.6|1338.4|1339|1338.4|1339|1338.4|1338.6|1338.4|67
1643969370000|2022-02-04 10:09:30|1339.2|1338.6|1339.4|1339|1339.4|1339.2|1339.2|1338.6|441
1643969380000|2022-02-04 10:09:40|1339.6|1339.2|1339.4|1339.2|1339.8|1339.2|1339.4|1339|381
1643969390000|2022-02-04 10:09:50|1339.6|1339|1339|1338.6|1339.6|1339|1339|1338.4|3366
1643969400000|2022-02-04 10:10:00|1339.2|1338.8|1339.6|1339|1339.6|1339|1339.2|1338.8|381
1643969410000|2022-02-04 10:10:10|1339.4|1338.8|1339.6|1339|1339.6|1339|1339.2|1338.8|0
1643969420000|2022-02-04 10:10:20|1339.8|1339.2|1339.8|1339.2|1339.8|1339.2|1339.6|1339.2|0
1643969430000|2022-02-04 10:10:30|1339.6|1339|1341.2|1340.6|1341.2|1340.6|1339.4|1339|43542
1643969440000|2022-02-04 10:10:40|1341|1340.4|1341|1340.6|1341.2|1341|1340.8|1340.2|9800
1643969450000|2022-02-04 10:10:50|1340.6|1340.4|1341|1340.4|1341.2|1340.6|1340.4|1340.2|10167
1643969460000|2022-02-04 10:11:00|1340.8|1340.2|1340.6|1340.2|1340.8|1340.4|1340.6|1340.2|1560
1643969470000|2022-02-04 10:11:10|1340.4|1340|1340.6|1340.2|1340.6|1340.2|1340.2|1339.8|2731
1643969480000|2022-02-04 10:11:20|1340.4|1340|1339.8|1339.6|1340.6|1340.2|1339.6|1339.2|1735
1643969490000|2022-02-04 10:11:30|1340|1339.8|1340.4|1340|1340.4|1340|1340|1339.6|1604
1643969500000|2022-02-04 10:11:40|1340.2|1340.2|1340.6|1340.2|1340.6|1340.2|1340.2|1339.8|4698
1643969510000|2022-02-04 10:11:50|1341.2|1340.4|1341.2|1340.6|1341.2|1340.6|1341.2|1340.4|17000
1643969520000|2022-02-04 10:12:00|1341|1340.8|1341.4|1341|1341.4|1341.2|1341|1340.6|1585
1643969530000|2022-02-04 10:12:10|1341.6|1341.2|1342.2|1341.8|1342.8|1342.2|1341.6|1341.2|13044
1643969540000|2022-02-04 10:12:20|1342.4|1342|1342.4|1342|1342.4|1342.2|1342.2|1341.8|380
1643969550000|2022-02-04 10:12:30|1342.2|1341.8|1342.4|1341.8|1342.4|1342|1342.2|1341.8|3736
1643969560000|2022-02-04 10:12:40|1342.2|1342|1343|1342.6|1343|1342.6|1342.2|1342|3004
1643969570000|2022-02-04 10:12:50|1342.8|1342.4|1343|1342.6|1343|1342.6|1342.8|1342.2|4781
1643969580000|2022-02-04 10:13:00|1342.8|1342.4|1341.6|1341|1342.8|1342.4|1341.4|1340.8|10205
1643969590000|2022-02-04 10:13:10|1341.8|1341.2|1342.8|1342.2|1342.8|1342.2|1341.8|1341.2|913
1643969600000|2022-02-04 10:13:20|1343|1342.4|1342.6|1342|1343|1342.6|1342.4|1342|618
1643969610000|2022-02-04 10:13:30|1342.4|1342.2|1342.4|1342|1342.6|1342.2|1342.4|1341.8|1837
1643969620000|2022-02-04 10:13:40|1342.2|1341.8|1341.8|1341.4|1342.2|1341.8|1341.6|1341.4|1031
1643969630000|2022-02-04 10:13:50|1341.6|1341.2|1341.2|1341|1341.6|1341.4|1341|1340.4|0
1643969640000|2022-02-04 10:14:00|1341|1340.8|1341.2|1340.8|1341.2|1340.8|1341|1340.8|2522
1643969650000|2022-02-04 10:14:10|1341.4|1341|1341.8|1341.2|1341.8|1341.4|1341.4|1340.8|744
1643969660000|2022-02-04 10:14:20|1342|1341.4|1342.4|1342|1342.6|1342|1342|1341.4|351
1643969670000|2022-02-04 10:14:30|1342.2|1341.8|1342.2|1341.6|1342.4|1341.8|1342|1341.6|600
1643969680000|2022-02-04 10:14:40|1342|1341.4|1342.4|1341.8|1342.4|1341.8|1342|1341.4|0
1643969690000|2022-02-04 10:14:50|1342.6||1342.6||1342.6||1342.6||0
1643969700000|2022-02-04 10:15:00|1342.4|1341.6|1342.2|1341.6|1342.4|1341.8|1342|1341.4|1060
1643969710000|2022-02-04 10:15:10|1342.4|1341.4|1342.6|1342|1342.8|1342|1342.4|1341.4|697
1643969720000|2022-02-04 10:15:20|1342.8|1342.4|1342.8|1342.2|1342.8|1342.4|1342.8|1342.2|0
1643969730000|2022-02-04 10:15:30|1343|1342.4|1343|1342.2|1343|1342.6|1342.8|1342.2|315
1643969740000|2022-02-04 10:15:40|1342.8|1342.4|1343.2|1342.8|1343.2|1342.8|1342.8|1342.4|364
1643969750000|2022-02-04 10:15:50|1343.6|1343|1343.4|1343|1343.6|1343|1343.4|1342.8|78
1643969760000|2022-02-04 10:16:00|1344|1343.6|1344.2|1343.6|1344.4|1343.8|1344|1343.6|3738
1643969770000|2022-02-04 10:16:10|1344.4|1344|1344.6|1343.8|1344.6|1344|1344.4|1343.8|2402
1643969780000|2022-02-04 10:16:20|1344.4|1343.6|1344.6|1343.8|1344.6|1344|1344.4|1343.6|0
1643969790000|2022-02-04 10:16:30|1344.4|1343.6|1344.8|1343.6|1344.8|1343.6|1344.2|1343.4|1348
1643969800000|2022-02-04 10:16:40|1345|1344.2|1345|1344.4|1345|1344.4|1344.8|1344.2|1376
1643969810000|2022-02-04 10:16:50|1344.6|1344.2|1343.6|1343|1344.6|1344.2|1343.6|1343|1228
1643969820000|2022-02-04 10:17:00|1344|1343.2|1344|1343.2|1344|1343.2|1344|1343.2|380
1643969830000|2022-02-04 10:17:10|1343.8|1343|1343.4|1343|1343.8|1343|1343.4|1343|247
1643969840000|2022-02-04 10:17:20|1343.8|1343.2|1343.6|1343|1343.8|1343.2|1343.6|1343|380
1643969850000|2022-02-04 10:17:30|1343.4|1342.8|1343|1342.2|1343.4|1342.8|1343|1342.2|550
1643969860000|2022-02-04 10:17:40||1342.4||1342.6||1342.6||1342.4|0
1643969870000|2022-02-04 10:17:50|1343.2||1343.2||1343.2||1343.2||700
1643969880000|2022-02-04 10:18:00|1343||1343||1343||1343||0
1643969890000|2022-02-04 10:18:10|1342.8|1342.2|1342.6|1342|1342.8|1342.2|1342.6|1342|717
1643969900000|2022-02-04 10:18:20|1342.8|1342.2|1343.6|1343|1343.6|1343|1342.6|1342|1637
1643969910000|2022-02-04 10:18:30|1343.8|1343.2|1343.6|1343|1343.8|1343.2|1343.6|1342.8|0
1643969920000|2022-02-04 10:18:40|1341.8|1342.6|1341|1340.4|1341.8|1342.6|1341|1340.4|7273
1643969930000|2022-02-04 10:18:50|1341.2|1340.6|1341.2|1340.6|1341.2|1340.6|1341.2|1340.4|356
1643969940000|2022-02-04 10:19:00|1341.4|1340.8|1340.8|1340|1341.4|1340.8|1340.8|1340|529
1643969950000|2022-02-04 10:19:10|1340|1339.2|1340|1339.4|1340|1339.4|1339.8|1339.2|3443
1643969960000|2022-02-04 10:19:20|1340.4|1339.8|1340.6|1340|1340.6|1340.2|1340.4|1339.8|1781
1643969980000|2022-02-04 10:19:40|1340.2|1339.8|1340.2|1339.8|1340.2|1339.8|1340.2|1339.8|636
1643969990000|2022-02-04 10:19:50|1340.6|1340|1340|1339.2|1340.6|1340|1340|1339.2|0
1643970000000|2022-02-04 10:20:00|1339.8|1339.6|1340.6|1340|1340.6|1340|1339.8|1339.6|0
1643970010000|2022-02-04 10:20:10|1340.8|1339.8|1340.4|1339.8|1340.8|1340|1340.4|1339.8|0
1643970020000|2022-02-04 10:20:20||1339.6||1339.6||1339.6||1339.6|1293
1643970030000|2022-02-04 10:20:30|1340|1339.2|1340.2|1339.6|1340.4|1339.6|1339.8|1339.2|0
1643970040000|2022-02-04 10:20:40|1340|1339.4|1339.8|1339.2|1340|1339.4|1339.8|1339|0
1643970050000|2022-02-04 10:20:50|1340.2|1339.4|1340|1339.2|1340.2|1339.4|1340|1339.2|420
1643970060000|2022-02-04 10:21:00|1339.6|1339.4|1340.2|1339.6|1340.2|1339.6|1339.6|1339.4|2226
1643970070000|2022-02-04 10:21:10|1340|1339.4|1340.2|1339.4|1340.2|1339.4|1340|1339.4|384
1643970080000|2022-02-04 10:21:20|1339.8|1339|1340|1339.2|1340|1339.4|1339.8|1339|1761
1643970090000|2022-02-04 10:21:30|1339.8|1339|1339.8|1339.2|1340|1339.2|1339.6|1339|275
1643970100000|2022-02-04 10:21:40|1340.2|1339.4|1340.4|1339.8|1340.4|1339.8|1340.2|1339.4|344
1643970110000|2022-02-04 10:21:50|1340.2|1339.6|1340.4|1339.6|1340.4|1339.6|1340.2|1339.4|1557
1643970120000|2022-02-04 10:22:00|1340.2||1340.2||1340.2||1340.2||16
1643970130000|2022-02-04 10:22:10||1339.4||1339.4||1339.4||1339.4|0
1643970140000|2022-02-04 10:22:20|1340|1339.6|1340|1339.4|1340.2|1339.6|1340|1339.4|222
1643970150000|2022-02-04 10:22:30|1340.2|1339.6|1340.6|1339.8|1340.8|1340|1340.2|1339.6|10770
1643970160000|2022-02-04 10:22:40|1340.4|1340|1341|1340.4|1341.2|1340.4|1340.4|1339.8|68
1643970170000|2022-02-04 10:22:50|1340.8|1340.2|1340.8|1340|1340.8|1340.2|1340.8|1340|0
1643970180000|2022-02-04 10:23:00|1341|1340.4|1340.6|1340|1341|1340.4|1340.6|1340|3488
1643970190000|2022-02-04 10:23:10|1340.8|1340.2|1341|1340.4|1341.4|1340.8|1340.8|1340.2|6198
1643970200000|2022-02-04 10:23:20|1340.8|1340|1340.8|1340.2|1340.8|1340.2|1340.6|1340|288
1643970210000|2022-02-04 10:23:30|1340.6|1340|1339.8|1339.2|1340.6|1340|1339.8|1339.2|972
1643970220000|2022-02-04 10:23:40|1339.6|1338.8|1339.6|1338.8|1340|1339.4|1339.6|1338.8|3526
1643970230000|2022-02-04 10:23:50||1339||1339||1339||1339|2296
1643970250000|2022-02-04 10:24:10|1339.4|1338.8|1339|1338.2|1339.4|1338.8|1339|1338.2|3942
1643970260000|2022-02-04 10:24:20|1338.8|1338|1339|1338.2|1339|1338.2|1338.8|1338|5778
1643970270000|2022-02-04 10:24:30|1338.8|1338|1338.6|1338|1339|1338|1338.6|1338|1037
1643970280000|2022-02-04 10:24:40|1338.2|1337.6|1338.4|1337.8|1338.4|1337.8|1338.2|1337.6|1767
1643970290000|2022-02-04 10:24:50|1338.2|1338|1337.6|1337|1338.2|1338|1337.6|1337|446
1643970300000|2022-02-04 10:25:00|1337.4|1336.8|1337.8|1337.2|1337.8|1337.2|1337.4|1336.8|2840
1643970310000|2022-02-04 10:25:10|1338.2|1337|1338.2|1337.6|1338.2|1337.6|1338.2|1337|2410
1643970320000|2022-02-04 10:25:20|1338.6|1338|1339|1338.2|1339|1338.2|1338.6|1338|3451
1643970330000|2022-02-04 10:25:30|1338.8||1338.8||1338.8||1338.8||110
1643970340000|2022-02-04 10:25:40|1338.6|1338.6|1339.4|1338.6|1339.6|1338.8|1338.6|1338.6|3486
1643970350000|2022-02-04 10:25:50|1339.2|1338.4|1339.4|1338.6|1339.4|1338.8|1339.2|1338.4|1710
1643970360000|2022-02-04 10:26:00|1339.2|1339|1340.2|1339.6|1340.2|1339.6|1339.2|1339|2933
1643970370000|2022-02-04 10:26:10|1340|1339.4|1340|1339.4|1340|1339.4|1339.8|1339.4|3781
1643970380000|2022-02-04 10:26:20|1339.8|1339.6|1340|1339.6|1340|1339.6|1339.8|1339.6|482
1643970390000|2022-02-04 10:26:30|1340.4|1338.8|1339.2|1338.6|1340.4|1338.8|1339.2|1338.6|3965
1643970400000|2022-02-04 10:26:40|1339.4|1339.4|1340.2|1339.4|1340.2|1339.6|1339.4|1339.4|788
1643970410000|2022-02-04 10:26:50|1340|1339.6|1340|1339.6|1340|1339.6|1340|1339.6|0
1643970420000|2022-02-04 10:27:00|1340.2||1340.2||1340.2||1340.2||1081
1643970430000|2022-02-04 10:27:10|1340|1339.4|1340.2|1339.8|1340.2|1339.8|1339.8|1339.2|115
1643970440000|2022-02-04 10:27:20|1339.8|1339.6|1340|1339.4|1340|1339.6|1339.8|1339.2|1255
1643970450000|2022-02-04 10:27:30|1339.6|1338.8|1339.6|1338.8|1339.6|1338.8|1339.6|1338.8|2782
1643970460000|2022-02-04 10:27:40|1340|1339|1340|1339.4|1340.2|1339.6|1340|1339|3608
1643970480000|2022-02-04 10:28:00|1339.6|1339|1339.2|1338.6|1339.6|1339|1339|1338.4|1194
1643970490000|2022-02-04 10:28:10|1339.8|1338.4|1340|1339.2|1340|1339.2|1339.8|1338.4|488
1643970500000|2022-02-04 10:28:20||1339.4||1339.4||1339.4||1339.4|0
1643970510000|2022-02-04 10:28:30|1340.2|1339.6|1340|1339.6|1340.2|1339.6|1340|1339.6|0
1643970520000|2022-02-04 10:28:40|1340.2||1340.2||1340.2||1340.2||120
1643970530000|2022-02-04 10:28:50|1340.6|1340|1340.6|1339.8|1340.6|1340|1340.6|1339.8|100
1643970540000|2022-02-04 10:29:00|1340.2|1339.6|1340.8|1340.2|1341|1340.2|1340.2|1339.6|365
1643970550000|2022-02-04 10:29:10|1340.6|1340|1340.6|1340|1340.6|1340|1340.6|1340|0
1643970560000|2022-02-04 10:29:20|1340.4|1339.6|1340.4|1339.6|1340.4|1339.6|1340.4|1339.6|2442
1643970570000|2022-02-04 10:29:30|1340|1339.2|1338.8|1338.2|1340|1339.4|1338.8|1338.2|3561
1643970580000|2022-02-04 10:29:40|1339.2|1338|1339.2|1338.6|1339.2|1338.6|1339.2|1338|352
1643970590000|2022-02-04 10:29:50|1339|1338.6|1338.4|1337.8|1339|1338.6|1338.4|1337.8|3509
1643970600000|2022-02-04 10:30:00|1338.2|1338|1338.6|1338|1339|1338.6|1338.2|1338|16428
1643970610000|2022-02-04 10:30:10|1338.4|1337.8|1338.2|1337.8|1338.6|1338|1338.2|1337.8|0
1643970620000|2022-02-04 10:30:20|1338|1337.6|1338.2|1337.6|1338.2|1337.8|1337.4|1337|22373
1643970630000|2022-02-04 10:30:30|1338|1337.8|1338.6|1338|1339|1338.4|1337.4|1337|29671
1643970640000|2022-02-04 10:30:40|1338.4|1338.2|1338.8|1338.4|1338.8|1338.4|1338.4|1338.2|2944
1643970650000|2022-02-04 10:30:50|1339|1338.6|1339.4|1339|1339.4|1339.2|1339|1338.6|4857
1643970660000|2022-02-04 10:31:00|1339.2|1339.2|1339.6|1339.2|1339.8|1339.4|1339.2|1339.2|3946
1643970670000|2022-02-04 10:31:10|1339.8|1339.4|1340.2|1339.8|1340.6|1340.2|1339.6|1339.4|1341
1643970680000|2022-02-04 10:31:20|1340|1339.6|1340|1339.6|1340.2|1339.6|1339.4|1338.8|10227
1643970690000|2022-02-04 10:31:30|1339.8|1339.4|1339.2|1338.8|1339.8|1339.6|1339.2|1338.8|2700
1643970700000|2022-02-04 10:31:40|1339|1338.6|1338.6|1338|1339.2|1338.8|1338.4|1338|9072
1643970710000|2022-02-04 10:31:50|1338.8|1338.2|1338.4|1337.8|1339|1338.4|1338|1337.6|7203
1643970720000|2022-02-04 10:32:00|1338.2|1337.6|1338.2|1337.6|1338.2|1337.6|1337.6|1337|6205
1643970730000|2022-02-04 10:32:10|1338|1337.4|1337.8|1337.2|1338|1337.4|1337.6|1337.2|1331
1643970740000|2022-02-04 10:32:20|1338|1337.4|1338|1337.6|1338.2|1337.6|1337.8|1337.4|809
1643970750000|2022-02-04 10:32:30|1337.8|1337.4|1337.2|1336.8|1338|1337.4|1337|1336.4|992
1643970760000|2022-02-04 10:32:40|1337|1336.6|1337.4|1337|1337.6|1337|1337|1336.6|1083
1643970770000|2022-02-04 10:32:50|1337.6|1337.2|1337.6|1337.2|1337.6|1337.2|1337.4|1337.2|0
1643970780000|2022-02-04 10:33:00|1337.8|1337.4|1337.6|1337.2|1338|1337.4|1337.4|1337.2|1720
1643970790000|2022-02-04 10:33:10|1337.4|1337|1337.8|1337.4|1337.8|1337.4|1337.4|1336.8|4951
1643970800000|2022-02-04 10:33:20|1337.6|1337.2|1337.8|1337.2|1337.8|1337.4|1337.4|1337.2|4791
1643970810000|2022-02-04 10:33:30|1337.6|1337|1337.8|1337.6|1338|1337.6|1337.4|1337|3421
1643970820000|2022-02-04 10:33:40|1338|1337.8|1338|1337.6|1338.4|1337.8|1338|1337.6|12
1643970830000|2022-02-04 10:33:50|1338.2|1337.8|1338.4|1338|1338.4|1338|1338.2|1337.8|382
1643970840000|2022-02-04 10:34:00|1338.2|1338.2|1338.8|1338.4|1338.8|1338.4|1338.2|1338.2|2711
1643970850000|2022-02-04 10:34:10|1338.6|1338.2|1339|1338.6|1339|1338.6|1338.2|1337.8|15059
1643970860000|2022-02-04 10:34:20|1338.8|1338.4|1338.8|1338.4|1339|1338.4|1338.6|1338.4|1026
1643970870000|2022-02-04 10:34:30|1339|1338.8|1339.2|1338.8|1339.2|1338.8|1339|1338.4|2947
1643970880000|2022-02-04 10:34:40|1339.4|1339|1340.4|1339.8|1340.4|1339.8|1339.2|1338.8|10873
1643970890000|2022-02-04 10:34:50|1340.6|1340|1340|1339.6|1340.6|1340.2|1340|1339.6|12857
1643970900000|2022-02-04 10:35:00|1340.2|1339.8|1340.6|1340.2|1341|1340.4|1340.2|1339.8|11533
1643970910000|2022-02-04 10:35:10|1340.4|1340|1340.8|1340.2|1341|1340.4|1340.4|1340|5645
1643970920000|2022-02-04 10:35:20|1340.6|1340|1340.4|1340|1340.6|1340|1340.2|1340|381
1643970930000|2022-02-04 10:35:30|1340.6||1340.4||1340.6||1340.2||473
1643970940000|2022-02-04 10:35:40|1340.6|1340.2|1341|1340.4|1341|1340.6|1340.6|1340.2|0
1643970950000|2022-02-04 10:35:50|1340.8|1340.2|1340.4|1340|1340.8|1340.2|1340.2|1339.8|10262
1643970960000|2022-02-04 10:36:00|1340.2|1339.8|1340.8|1340.4|1341|1340.6|1340|1339.6|3240
1643970970000|2022-02-04 10:36:10|1341|1340.6|1341|1340.6|1341.2|1340.8|1341|1340.4|3497
1643970980000|2022-02-04 10:36:20|1340.8|1340.8|1340.8|1340.4|1341|1340.8|1340.6|1340.4|381
1643970990000|2022-02-04 10:36:30|1340.6|1340.2|1339.8|1339.4|1340.6|1340.2|1339.4|1339|1603
1643971000000|2022-02-04 10:36:40|1339.6|1339.2|1339.8|1339.4|1339.8|1339.4|1339.6|1339.2|5273
1643971010000|2022-02-04 10:36:50|1339.6|1339.2|1339.2|1338.6|1339.6|1339.2|1338.8|1338.4|8876
1643971020000|2022-02-04 10:37:00|1339.4|1338.8|1338.6|1338.2|1339.4|1339|1338.6|1338.2|4045
1643971030000|2022-02-04 10:37:10|1338.4|1338|1337.8|1337.4|1338.4|1338|1337.4|1337.2|35694
1643971040000|2022-02-04 10:37:20|1338|1337.2|1338.4|1338|1338.4|1338|1338|1337.2|813
1643971050000|2022-02-04 10:37:30|1338.2|1337.8|1337.8|1337.2|1338.2|1337.8|1337.4|1337.2|2001
1643971060000|2022-02-04 10:37:40|1337.6|1337.4|1337.8|1337.2|1337.8|1337.4|1337.6|1337.2|0
1643971070000|2022-02-04 10:37:50|1337.6|1337.4|1338|1337.4|1338|1337.6|1337.6|1337.4|2705
1643971080000|2022-02-04 10:38:00|1337.8|1337.6|1338|1337.6|1338|1337.6|1337.8|1337.6|0
1643971090000|2022-02-04 10:38:10|1337.8|1337.8|1338.2|1337.8|1338.4|1338|1337.8|1337.8|847
1643971100000|2022-02-04 10:38:20|1338.4|1338|1338.2|1337.6|1338.4|1338|1338|1337.6|1205
1643971110000|2022-02-04 10:38:30|1338||1338||1338||1337.8||480
1643971120000|2022-02-04 10:38:40|1338.2|1337.8|1338|1337.6|1338.2|1337.8|1338|1337.4|3150
1643971130000|2022-02-04 10:38:50|1338.2|1337.4|1337.6|1337.2|1338.2|1337.4|1337.4|1337.2|2941
1643971140000|2022-02-04 10:39:00|1337.8|1337.4|1338.2|1337.6|1338.2|1337.6|1337.8|1337.4|7479
1643971150000|2022-02-04 10:39:10|1338|1337.4|1337.6|1337.2|1338|1337.4|1337.6|1337.2|0
1643971160000|2022-02-04 10:39:20|1337.4|1337|1337.2|1336.8|1337.4|1337.2|1337|1336.6|717
1643971170000|2022-02-04 10:39:30|1337|1336.6|1337.4|1337|1338|1337.4|1337|1336.6|1567
1643971180000|2022-02-04 10:39:40|1337.2|1336.8|1337|1336.4|1337.2|1336.8|1336.6|1336.2|2151
1643971190000|2022-02-04 10:39:50|1336.8|1336.2|1337|1336.6|1337|1336.6|1336.6|1336.2|3251
1643971200000|2022-02-04 10:40:00|1336.8|1336.4|1337|1336.6|1337|1336.6|1336.8|1336.2|3892
1643971210000|2022-02-04 10:40:10|1336.8|1336.4|1337|1336.6|1337|1336.6|1336.2|1335.8|9672
1643971220000|2022-02-04 10:40:20|1336.8|1336.4|1335.8|1335.4|1336.8|1336.4|1335.8|1335.4|2799
1643971230000|2022-02-04 10:40:30|1335.6|1335.2|1335.8|1335.4|1335.8|1335.4|1335.6|1335.2|0
1643971240000|2022-02-04 10:40:40|1335.6|1335.2|1334.2|1333.6|1335.8|1335.4|1334|1333.6|43131
1643971250000|2022-02-04 10:40:50|1333.8|1333.4|1334|1333.4|1334.2|1333.6|1333.8|1333.4|3371
1643971260000|2022-02-04 10:41:00|1334.2|1333.6|1333.8|1333.4|1334.2|1333.8|1333.6|1333.4|3340
1643971270000|2022-02-04 10:41:10|1334.2|1333.6|1334.2|1333.8|1334.2|1334|1333.8|1333.6|4647
1643971280000|2022-02-04 10:41:20|1334|1333.6|1334.8|1334.6|1335|1334.6|1333.8|1333.2|1481
1643971290000|2022-02-04 10:41:30|1335.2|1334.8|1335.4|1335.2|1335.6|1335.2|1335.2|1334.8|122
1643971300000|2022-02-04 10:41:40|1335.2|1335|1335.4|1335|1335.4|1335.2|1335.2|1334.8|40166
1643971310000|2022-02-04 10:41:50|1335.2|1334.8|1335.6|1335|1335.6|1335|1335.2|1334.8|3352
1643971320000|2022-02-04 10:42:00|1335.8|1335.2|1335.4|1334.8|1336.2|1335.6|1335.2|1334.8|11632
1643971330000|2022-02-04 10:42:10|1335.2|1335|1335.2|1334.8|1335.4|1335|1335|1334.6|986
1643971340000|2022-02-04 10:42:20|1335|1334.6|1335|1334.4|1335|1334.6|1334.8|1334.4|0
1643971350000|2022-02-04 10:42:30|1335.2|1334.8|1335.4|1334.8|1335.4|1335|1335|1334.8|721
1643971360000|2022-02-04 10:42:40|1335.2|1335|1335.2|1335|1335.4|1335|1335.2|1335|0
1643971370000|2022-02-04 10:42:50|1335|1334.8|1335.2|1334.6|1335.2|1334.8|1334.8|1334.6|7635
1643971380000|2022-02-04 10:43:00|1335|1334.8|1335.2|1334.6|1335.2|1335|1334.8|1334.2|10917
1643971390000|2022-02-04 10:43:10|1335.4|1334.8|1335.2|1334.6|1335.4|1335|1335.2|1334.6|3181
1643971400000|2022-02-04 10:43:20|1335.4|1334.8|1335.8|1335.4|1335.8|1335.4|1335|1334.8|6628
1643971410000|2022-02-04 10:43:30|1335.6|1335.2|1336|1335.6|1336.2|1335.6|1335.6|1335.2|5313
1643971420000|2022-02-04 10:43:40|1335.8|1335.8|1337|1336.6|1337|1336.6|1335.8|1335.6|15661
1643971430000|2022-02-04 10:43:50|1336.8|1336.8|1336.8|1336.2|1337.4|1337|1336.4|1335.8|20711
1643971440000|2022-02-04 10:44:00|1336.6|1336|1336.4|1336|1336.6|1336|1336.2|1335.8|1608
1643971450000|2022-02-04 10:44:10|1336.2|1335.8|1336.6|1336.2|1336.6|1336.2|1335.8|1335.4|5336
1643971460000|2022-02-04 10:44:20|1336.4|1335.8|1336|1335.8|1336.4|1336.2|1335.6|1335.4|4758
1643971470000|2022-02-04 10:44:30|1336.2|1336|1336.2|1335.8|1336.4|1336|1336.2|1335.8|1199
1643971480000|2022-02-04 10:44:40|1336.4|1335.6|1337.6|1337|1337.6|1337|1336.4|1335.6|3705
1643971490000|2022-02-04 10:44:50|1337.8|1337.2|1337.4|1337|1338|1337.4|1337.4|1337|200
1643971500000|2022-02-04 10:45:00|1337.2|1337.2|1337.4|1337|1337.6|1337.2|1337.2|1337|500
1643971510000|2022-02-04 10:45:10|1337.2|1336.8|1337.8|1337.4|1337.8|1337.4|1337.2|1336.8|700
1643971520000|2022-02-04 10:45:20|1337.6|1337.6|1337.8|1337.4|1338|1337.6|1337.6|1337.4|2938
1643971530000|2022-02-04 10:45:30|1338|1337.6|1338.2|1337.8|1338.4|1338|1338|1337.6|1114
1643971540000|2022-02-04 10:45:40|1338|1337.6|1338.2|1337.6|1338.2|1337.8|1337.8|1337.6|996
1643971550000|2022-02-04 10:45:50|1338.4|1337.8|1338.6|1338.2|1338.8|1338.2|1338.4|1337.6|375
1643971560000|2022-02-04 10:46:00|1338.8|1338|1338.6|1338.4|1339|1338.8|1338.6|1338|1524
1643971570000|2022-02-04 10:46:10|1338.8|1338.6|1339|1338.6|1339|1338.6|1338.8|1338.6|326
1643971580000|2022-02-04 10:46:20|1338.8|1338.4|1339|1338.6|1339|1338.6|1338.8|1338.4|1304
1643971590000|2022-02-04 10:46:30|1339.2|1338.8|1339.4|1338.8|1339.4|1339|1339.2|1338.6|545
1643971600000|2022-02-04 10:46:40|1339.6|1339|1338.8|1338.4|1339.6|1339.4|1338.8|1338.4|2678
1643971610000|2022-02-04 10:46:50|1338.6|1338|1337.8|1337.4|1338.6|1338.4|1337.6|1337.4|2640
1643971620000|2022-02-04 10:47:00|1337.6|1337.6|1337.8|1337.2|1338|1337.6|1337.6|1337.2|1387
1643971630000|2022-02-04 10:47:10|1337.6||1337.6||1337.6||1337.4||0
1643971640000|2022-02-04 10:47:20|1337.4|1337|1336.4|1335.8|1337.4|1337|1336|1335.4|2130
1643971650000|2022-02-04 10:47:30|1336.2|1335.6|1336|1335.4|1336.2|1335.6|1335.4|1335.2|1708
1643971660000|2022-02-04 10:47:40|1335.8|1335.6|1336|1335.4|1336|1335.8|1335.8|1335.4|70
1643971670000|2022-02-04 10:47:50|1335.8|1335.6|1336|1335.4|1336|1335.8|1335.8|1335.4|248
1643971680000|2022-02-04 10:48:00|1335.8|1335.6|1336.4|1335.8|1336.4|1336.2|1335.8|1335.6|2425
1643971690000|2022-02-04 10:48:10|1336|1335.6|1335.8|1335.4|1336.2|1335.6|1335.4|1335|1543
1643971700000|2022-02-04 10:48:20|1335.6|1335.2|1336.2|1335.6|1336.4|1335.8|1335.6|1335.2|600
1643971710000|2022-02-04 10:48:30|1336|1335.4|1336.2|1335.6|1336.2|1335.8|1335.8|1335.4|46
1643971720000|2022-02-04 10:48:40|1336|1335.4|1336.2|1335.6|1336.6|1336|1335.8|1335.4|8665
1643971730000|2022-02-04 10:48:50|1336|1335.8|1336|1335.6|1336|1336|1336|1335.6|0
1643971740000|2022-02-04 10:49:00|1336.2|1335.8|1335.6|1335.2|1336.2|1335.8|1335.4|1335|3356
1643971750000|2022-02-04 10:49:10|1335.4|1335|1336|1335.4|1336|1335.4|1335.4|1335|3060
1643971760000|2022-02-04 10:49:20|1335.8|1335.2|1335.6|1335|1336|1335.4|1335.6|1335|559
1643971770000|2022-02-04 10:49:30|1335.4|1335.2|1335.4|1335|1335.6|1335.2|1335.4|1335|200
1643971780000|2022-02-04 10:49:40|1335.2|1334.8|1335.4|1334.8|1335.4|1334.8|1335.2|1334.6|1639
1643971790000|2022-02-04 10:49:50|1335.2|1335|1335.4|1334.8|1335.4|1335|1335.2|1334.8|100
1643971800000|2022-02-04 10:50:00|1335.6|1335|1336.2|1335.8|1336.4|1336|1335.6|1335|9423
1643971810000|2022-02-04 10:50:10|1336.4|1336|1337.2|1336.6|1337.4|1336.8|1336.4|1336|2293
1643971820000|2022-02-04 10:50:20|1337.4|1336.8|1337.6|1337.2|1338.2|1337.6|1337|1336.8|4958
1643971830000|2022-02-04 10:50:30|1337.8|1337|1337.6|1337|1338|1337.6|1337.4|1337|532
1643971840000|2022-02-04 10:50:40|1337.8|1337.2|1338|1337.6|1338|1337.6|1337.6|1337.2|1260
1643971850000|2022-02-04 10:50:50|1338.2|1337.8|1338|1337.6|1338.4|1337.8|1337.6|1337.4|6711
1643971860000|2022-02-04 10:51:00|1337.8|1337.4|1338|1337.6|1338.4|1337.8|1337.8|1337.4|2684
1643971870000|2022-02-04 10:51:10|1337.8|1337.4|1338|1337.8|1338.4|1337.8|1337.4|1337|2470
1643971880000|2022-02-04 10:51:20|1338.2|1337.6|1338|1337.6|1338.4|1337.6|1337.8|1337.4|3180
1643971890000|2022-02-04 10:51:30|1338.2|1337.8|1338|1337.6|1338.4|1337.8|1337.8|1337.4|0
1643971900000|2022-02-04 10:51:40|1338.2|1337.4|1338.2|1337.8|1338.2|1337.8|1337.6|1337.2|3087
1643971910000|2022-02-04 10:51:50|1338.4|1338|1339.8|1339.2|1340|1339.4|1338.4|1338|7979
1643971920000|2022-02-04 10:52:00|1339.6|1339.4|1340.6|1340.2|1341|1340.4|1339.6|1339.2|1463
1643971930000|2022-02-04 10:52:10|1340.8|1340.4|1340.8|1340.4|1340.8|1340.6|1340.6|1340.4|393
1643971940000|2022-02-04 10:52:20|1340.6|1340.2|1340.2|1339.8|1340.6|1340.2|1340.2|1339.8|0
1643971950000|2022-02-04 10:52:30|1340.4|1340|1340.4|1340|1340.6|1340.2|1340.2|1340|381
1643971960000|2022-02-04 10:52:40|1340.2|1339.8|1340.2|1339.8|1340.6|1340|1340|1339.8|6581
1643971970000|2022-02-04 10:52:50|1340|1339.6|1340|1339.6|1340|1339.6|1339.8|1339.4|1031
1643971980000|2022-02-04 10:53:00|1340.2|1339.8|1340.2|1339.8|1340.4|1339.8|1340|1339.8|1446
1643971990000|2022-02-04 10:53:10|1340|1339.6|1339|1338.8|1340.2|1339.8|1339|1338.8|26678
1643972000000|2022-02-04 10:53:20|1338.8|1338.6|1338.6|1338.2|1338.8|1338.6|1338.4|1338|310
1643972010000|2022-02-04 10:53:30|1338.4|1338|1336.8|1336.4|1338.4|1338|1336.6|1336.2|22045
1643972020000|2022-02-04 10:53:40|1337|1336.6|1337|1336.6|1337|1336.6|1336.8|1336.6|0
1643972030000|2022-02-04 10:53:50|1336.8|1336.8|1336.8|1336.4|1337|1336.8|1335.8|1335.6|15227
1643972040000|2022-02-04 10:54:00|1336.6|1336.2|1336|1335.6|1336.6|1336.2|1336|1335.6|2204
1643972050000|2022-02-04 10:54:10|1336.6|1335.8|1337|1336.6|1337|1336.8|1336.4|1335.8|11573
1643972060000|2022-02-04 10:54:20|1336.8||1336.8||1337||1336.8||1015
1643972070000|2022-02-04 10:54:30|1337|1336.8|1337|1336.6|1337|1336.8|1336.8|1336.6|428
1643972080000|2022-02-04 10:54:40|1337.2|1336.8|1337.6|1337.2|1337.6|1337.2|1337.2|1336.8|2692
1643972090000|2022-02-04 10:54:50|1337.8|1337.4|1337.4|1337|1337.8|1337.4|1336.8|1336.4|3941
1643972100000|2022-02-04 10:55:00|1337.6|1337.2|1338|1337.6|1338|1337.6|1337.6|1337|8529
1643972110000|2022-02-04 10:55:10|1337.8|1337.4|1337.6|1337.2|1337.8|1337.4|1337.6|1337.2|519
1643972120000|2022-02-04 10:55:20|1337.8|1337.4|1337.8|1337.4|1338|1337.6|1337.8|1337.2|4139
1643972130000|2022-02-04 10:55:30|1337.6|1337.2|1337.8|1337.6|1337.8|1337.6|1337.6|1337.2|1250
1643972140000|2022-02-04 10:55:40|1338|1337.8|1338.4|1338|1338.4|1338|1337.8|1337.4|6674
1643972150000|2022-02-04 10:55:50|1338.2|1337.8|1338.2|1337.8|1338.4|1338|1338|1337.6|2590
1643972160000|2022-02-04 10:56:00|1338.4|1338|1338.2|1337.8|1338.4|1338|1338|1337.8|1567
1643972170000|2022-02-04 10:56:10|1338|1337.6|1338.8|1338.4|1338.8|1338.4|1338|1337.6|3505
1643972180000|2022-02-04 10:56:20|1338.6|1338.2|1339.2|1338.8|1339.6|1339|1338.6|1338.2|5947
1643972190000|2022-02-04 10:56:30|1339.4|1339|1339.8|1339.4|1339.8|1339.4|1339.2|1338.8|4923
1643972200000|2022-02-04 10:56:40|1339.6|1339.2|1338.4|1338.2|1339.6|1339.2|1338.4|1338|2271
1643972210000|2022-02-04 10:56:50|1338.2|1338|1338.4|1337.8|1338.4|1338|1337.8|1337.4|6804
1643972220000|2022-02-04 10:57:00|1338.2|1338|1338.2|1338|1338.4|1338.2|1338.2|1338|382
1643972230000|2022-02-04 10:57:10|1338|1337.8|1338.4|1338|1338.4|1338.2|1338|1337.6|3107
1643972240000|2022-02-04 10:57:20|1338.2|1337.8|1338.2|1337.8|1338.2|1338|1338|1337.8|2121
1643972250000|2022-02-04 10:57:30|1338.4|1338|1338.8|1338.4|1339|1338.6|1338.4|1338|3196
1643972260000|2022-02-04 10:57:40|1338.6|1338.2|1338.8|1338.4|1339|1338.6|1338.6|1338.2|1046
1643972270000|2022-02-04 10:57:50|1339|1338.6|1339|1338.6|1339|1338.6|1339|1338.6|0
1643972280000|2022-02-04 10:58:00|1338.8|1338.4|1338.4|1338|1338.8|1338.4|1338.4|1337.8|11725
1643972290000|2022-02-04 10:58:10|1338.2|1337.8|1338|1337.6|1338.2|1337.8|1337.8|1337.4|1712
1643972300000|2022-02-04 10:58:20|1338.2|1337.8|1338|1337.6|1338.2|1337.8|1338|1337.6|405
1643972310000|2022-02-04 10:58:30|1337.8|1337.4|1338.2|1338|1338.4|1338|1337.8|1337.4|781
1643972320000|2022-02-04 10:58:40|1338.4|1338.2|1338.4|1338|1338.6|1338.4|1338.4|1338|3311
1643972330000|2022-02-04 10:58:50|1338.6|1338.2|1338.6|1338.4|1338.6|1338.4|1338.4|1338|815
1643972340000|2022-02-04 10:59:00|1338.4|1338.2|1338.4|1338|1338.6|1338.2|1338|1337.6|2746
1643972350000|2022-02-04 10:59:10|1338.2|1337.8|1338.4|1338|1338.6|1338|1338.2|1337.8|0
1643972360000|2022-02-04 10:59:20|1338.6|1337.8|1338|1337.6|1338.6|1337.8|1338|1337.6|0
1643972370000|2022-02-04 10:59:30|1338.2|1337.8|1337.8|1337.2|1338.2|1337.8|1337.6|1337.2|863
1643972380000|2022-02-04 10:59:40|1337.6|1337|1338.2|1337.8|1338.2|1337.8|1337.2|1336.6|3210
1643972390000|2022-02-04 10:59:50|1338|1337.6|1338.6|1338.2|1338.6|1338.2|1337.8|1337.4|8907
1643972400000|2022-02-04 11:00:00|1338.4|1338|1338.2|1337.8|1338.6|1338|1337.8|1337.4|8751
1643972410000|2022-02-04 11:00:10|1338|1337.6|1337.6|1337.4|1338|1337.6|1337.6|1337.2|5168
1643972420000|2022-02-04 11:00:20|1337.8|1337.6|1338.8|1338.4|1339|1338.4|1337.8|1337.6|2858
1643972430000|2022-02-04 11:00:30|1339|1338.6|1339|1338.4|1339.2|1338.6|1338.6|1338.2|2922
1643972440000|2022-02-04 11:00:40|1338.8|1338.6|1338.4|1338|1339|1338.6|1338.4|1337.8|1046
1643972450000|2022-02-04 11:00:50|1338.6|1337.8|1337.8|1337.4|1338.6|1337.8|1337.8|1337.4|941
1643972460000|2022-02-04 11:01:00|1338|1337.6|1338|1337.8|1338|1337.8|1337.8|1337.6|388
1643972470000|2022-02-04 11:01:10|1338.2|1338|1338.2|1337.8|1338.2|1338|1338.2|1337.8|1147
1643972480000|2022-02-04 11:01:20|1338|1337.6|1338|1337.6|1338.2|1337.6|1337.8|1337.2|3235
1643972490000|2022-02-04 11:01:30|1337.8|1337.8|1337.4|1337.2|1338.2|1337.8|1337.4|1336.8|6076
1643972500000|2022-02-04 11:01:40|1337.2|1337|1337|1336.8|1337.2|1337|1337|1336.6|1100
1643972510000|2022-02-04 11:01:50|1337.2|1337|1338|1337.6|1338.2|1337.8|1337.2|1337|3658
1643972520000|2022-02-04 11:02:00|1338.2|1337.8|1338|1337.6|1338.2|1338|1337.6|1337.2|6600
1643972530000|2022-02-04 11:02:10|1337.8|1337.4|1338|1337.6|1338.2|1337.8|1337.8|1337.4|3169
1643972540000|2022-02-04 11:02:20|1338.2|1337.8|1337.8|1337.4|1338.2|1337.8|1337.6|1337.2|3072
1643972550000|2022-02-04 11:02:30|1337.6|1337.2|1337.2|1337|1337.6|1337.2|1337.2|1336.8|665
1643972560000|2022-02-04 11:02:40|1337|1336.8|1336.4|1336|1337.2|1336.8|1336|1335.6|13208
1643972570000|2022-02-04 11:02:50|1336.2|1336.2|1336.4|1336|1337.2|1336.8|1336.2|1336|18317
1643972580000|2022-02-04 11:03:00|1336.6|1336.2|1336.8|1336.2|1337.2|1336.8|1336.6|1336.2|6990
1643972590000|2022-02-04 11:03:10|1336.6|1336.4|1336.6|1336.4|1336.8|1336.4|1336.4|1336.4|4576
1643972600000|2022-02-04 11:03:20|1336.4|1336.2|1336.4|1335.8|1336.6|1336.2|1336|1335.6|12191
1643972610000|2022-02-04 11:03:30|1336.2|1335.6|1336|1335.8|1336.2|1335.8|1336|1335.4|169
1643972620000|2022-02-04 11:03:40|1335.8|1335.6|1336.2|1335.8|1336.2|1336|1335.8|1335.4|17911
1643972640000|2022-02-04 11:04:00|1336.4|1336|1337.2|1336.8|1337.4|1336.8|1336.4|1336|2730
1643972650000|2022-02-04 11:04:10|1337|1336.6|1337.6|1337.2|1337.6|1337.2|1337|1336.6|9666
1643972660000|2022-02-04 11:04:20|1337.4|1337.4|1338|1337.6|1338|1337.6|1337.4|1337|6955
1643972670000|2022-02-04 11:04:30|1337.8||1338||1338||1337.8||759
1643972680000|2022-02-04 11:04:40|1338.2|1337.8|1338.8|1338.2|1338.8|1338.4|1338.2|1337.8|10038
1643972690000|2022-02-04 11:04:50|1338.6|1338|1338|1337.6|1338.6|1338|1338|1337.6|9552
1643972700000|2022-02-04 11:05:00|1337.8|1337.4|1338.2|1337.6|1338.2|1337.8|1337.4|1337|6738
1643972710000|2022-02-04 11:05:10|1338|1337.8|1338.2|1337.8|1338.2|1337.8|1338|1337.8|382
1643972720000|2022-02-04 11:05:20|1338|1337.6|1337.6|1337.2|1338|1337.6|1337.6|1337.2|0
1643972730000|2022-02-04 11:05:30|1337.4|1337|1337.6|1337.2|1337.6|1337.4|1337.4|1337|50
1643972740000|2022-02-04 11:05:40|1337.4|1337|1337.4|1337|1337.4|1337.2|1337.4|1336.8|0
1643972750000|2022-02-04 11:05:50|1337.6|1337.2|1337.6|1337.2|1337.6|1337.2|1337.6|1337.2|382
1643972760000|2022-02-04 11:06:00|1337.8|1337.4|1338.4|1337.8|1338.6|1338.2|1337.8|1337.4|1423
1643972770000|2022-02-04 11:06:10|1338.6|1338|1338.2|1337.8|1338.6|1338|1338.2|1337.8|3382
1643972780000|2022-02-04 11:06:20|1338|1337.6|1337.8|1337.2|1338|1337.6|1337.6|1337.2|1829
1643972790000|2022-02-04 11:06:30|1337.6|1337|1337.6|1337.2|1337.6|1337.2|1337.6|1337|0
1643972800000|2022-02-04 11:06:40|1337.4|1337|1337.4|1337|1337.6|1337.2|1337.2|1337|1778
1643972810000|2022-02-04 11:06:50||1337.2||1337.2||1337.2||1337.2|469
1643972820000|2022-02-04 11:07:00|1337.2|1337|1337.2|1336.8|1337.4|1337.2|1337|1336.8|2815
1643972830000|2022-02-04 11:07:10||1337||1337||1337||1337|0
1643972840000|2022-02-04 11:07:20|1337.4|1337.2|1337.4|1337|1337.4|1337.2|1337.4|1336.8|4885
1643972850000|2022-02-04 11:07:30|1337.2|1336.8|1335.6|1335.2|1337.2|1336.8|1335.4|1335.2|20433
1643972860000|2022-02-04 11:07:40|1335.4|1335|1335.4|1335.2|1335.6|1335.2|1335.2|1334.8|1895
1643972870000|2022-02-04 11:07:50|1335.2|1335|1335.2|1334.8|1335.4|1335.2|1335|1334.8|4350
1643972880000|2022-02-04 11:08:00|1335.4|1335|1336|1335.6|1336|1335.6|1335.2|1334.8|15708
1643972890000|2022-02-04 11:08:10|1335.8|1335.4|1335.2|1334.8|1336|1335.6|1335|1334.8|6702
1643972900000|2022-02-04 11:08:20|1335.4|1334.6|1336|1335.6|1336|1335.6|1334.8|1334.4|31975
1643972910000|2022-02-04 11:08:30|1335.8|1335.4|1335.6|1335.4|1335.8|1335.4|1335.6|1335.4|0
1643972920000|2022-02-04 11:08:40|1335.4|1335.2|1335.4|1335|1335.8|1335.2|1335.2|1334.8|16140
1643972930000|2022-02-04 11:08:50|1335.6|1335.2|1334.8|1334.4|1335.6|1335.2|1334.8|1334.4|7367
1643972940000|2022-02-04 11:09:00|1335|1334.6|1334.6|1334.2|1335.6|1335.2|1334.4|1334.2|20032
1643972950000|2022-02-04 11:09:10|1334.4|1334|1333.8|1333.4|1334.4|1334.2|1333.8|1333.4|10053
1643972960000|2022-02-04 11:09:20|1334|1333.6|1333.2|1332.8|1334|1333.8|1333|1332.8|12318
1643972970000|2022-02-04 11:09:30|1333|1332.6|1333|1332.8|1333|1332.8|1332.6|1332.2|5800
1643972980000|2022-02-04 11:09:40|1332.8|1332.6|1332.8|1332.6|1332.8|1332.6|1332.8|1332.6|1045
1643972990000|2022-02-04 11:09:50|1333|1332.4|1332.4|1332|1333|1332.4|1332.4|1332|2348
1643973000000|2022-02-04 11:10:00|1332.2|1332.2|1332.2|1331.8|1332.2|1332.2|1332.2|1331.8|1686
1643973010000|2022-02-04 11:10:10|1332.4|1332|1331.8|1331.2|1332.4|1332|1331.8|1331.2|373
1643973020000|2022-02-04 11:10:20|1331.6|1331|1331.6|1331.2|1332|1331.6|1331.4|1331|1000
1643973030000|2022-02-04 11:10:30|1331.4|1331.4|1332.2|1331.8|1332.2|1332|1331.4|1331.4|4454
1643973040000|2022-02-04 11:10:40|1332|1331.6|1332|1331.6|1332.2|1331.8|1332|1331.6|1048
1643973050000|2022-02-04 11:10:50|1332.2|1331.8|1332.8|1332.4|1332.8|1332.6|1332.2|1331.6|1344
1643973060000|2022-02-04 11:11:00|1332.6|1332.2|1331.8|1331.2|1332.8|1332.6|1331.8|1331.2|31350
1643973070000|2022-02-04 11:11:10|1332|1331.6|1332|1331.4|1333|1332.2|1331.6|1331|23037
1643973080000|2022-02-04 11:11:20|1331.8|1331.6|1331.8|1331.4|1332|1331.6|1331.8|1331.4|0
1643973090000|2022-02-04 11:11:30|1332|1331.6|1331.8|1331.2|1332|1331.6|1331.6|1331.2|1698
1643973100000|2022-02-04 11:11:40|1332|1331.4|1332|1331.6|1332|1331.8|1332|1331.2|687
1643973110000|2022-02-04 11:11:50|1331.8|1331.4|1332|1331.6|1332|1331.6|1331.8|1331.4|0
1643973120000|2022-02-04 11:12:00|1331.8|1331.8|1332.2|1331.8|1332.4|1332|1331.8|1331.6|2383
1643973130000|2022-02-04 11:12:10|1332|1331.4|1332.2|1331.6|1332.2|1331.8|1331.6|1331.2|3510
1643973140000|2022-02-04 11:12:20||1331.8||1331.8||1331.8||1331.8|0
1643973150000|2022-02-04 11:12:30|1332|1332|1332.2|1331.8|1332.2|1332|1332|1331.8|285
1643973160000|2022-02-04 11:12:40|1332.4|1332|1332.4|1332|1332.4|1332.2|1332.4|1331.8|2342
1643973170000|2022-02-04 11:12:50|1332.2|1331.8|1331.8|1331.2|1332.4|1332|1331.6|1331.2|27523
1643973180000|2022-02-04 11:13:00|1331.6|1331.4|1332|1331.6|1332|1331.6|1331.6|1331.4|3150
1643973190000|2022-02-04 11:13:10|1331.8|1331.4|1331.8|1331.4|1332|1331.4|1331.8|1331.4|1357
1643973200000|2022-02-04 11:13:20|1331.6|1331.2|1331.4|1330.8|1331.6|1331.2|1330.8|1330|7356
1643973210000|2022-02-04 11:13:30|1331.6|1331|1331.6|1331.2|1331.6|1331.2|1331.6|1330.8|5593
1643973230000|2022-02-04 11:13:50|1331.4|1331|1331.4|1330.8|1331.6|1331|1331.4|1330.6|6266
1643973240000|2022-02-04 11:14:00|1331.6|1331|1331.8|1331.4|1332|1331.6|1331.4|1331|560
1643973250000|2022-02-04 11:14:10|1332|1331.6|1332.6|1332.2|1332.6|1332.2|1332|1331.6|1034
1643973260000|2022-02-04 11:14:20|1332.4|1332|1332.4|1332|1332.6|1332.2|1332.4|1331.8|3022
1643973270000|2022-02-04 11:14:30|1332.6|1332.2|1333|1332.6|1333|1332.6|1332.6|1332.2|2464
1643973280000|2022-02-04 11:14:40|1332.8|1332.4|1332.6|1332|1333|1332.4|1332.6|1332|0
1643973290000|2022-02-04 11:14:50|1332.4|1332.2|1332.6|1332.2|1333|1332.6|1332.4|1332.2|2928
1643973300000|2022-02-04 11:15:00|1332.4|1332|1332.6|1332.2|1332.6|1332.2|1332.4|1332|1067
1643973310000|2022-02-04 11:15:10|1332.8|1332.4|1333.2|1332.8|1333.2|1332.8|1332.8|1332.4|4500
1643973320000|2022-02-04 11:15:20|1333|1332.6|1332.8|1332.4|1333|1332.6|1332.4|1332.2|6188
1643973330000|2022-02-04 11:15:30|1333|1332.6|1334|1333.4|1334|1333.6|1333|1332.6|5852
1643973340000|2022-02-04 11:15:40|1333.8|1333.2|1334|1333.6|1334.2|1333.6|1333.4|1333|7261
1643973350000|2022-02-04 11:15:50|1333.8|1333.4|1333.6|1333.2|1333.8|1333.4|1333.6|1333.2|1491
1643973360000|2022-02-04 11:16:00|1333.8|1333.4|1334.6|1334|1334.8|1334.2|1333.8|1333.2|2657
1643973370000|2022-02-04 11:16:10|1334.4|1333.8|1334.4|1334|1334.6|1334|1334.2|1333.6|38
1643973380000|2022-02-04 11:16:20||1334.2||1334||1334.2||1334|1367
1643973390000|2022-02-04 11:16:30|1334.6|1334.2|1334.8|1334.4|1335|1334.4|1334.4|1334.2|777
1643973400000|2022-02-04 11:16:40|1335|1334.6|1335.8|1335.4|1335.8|1335.6|1335|1334.6|3550
1643973410000|2022-02-04 11:16:50|1336|1335.6|1335.6|1335|1336.2|1335.6|1335.4|1335|1020
1643973420000|2022-02-04 11:17:00|1335.4|1334.8|1335.4|1335|1335.8|1335.6|1335.2|1334.8|10666
1643973430000|2022-02-04 11:17:10|1335.2|1334.8|1335.2|1334.8|1335.6|1335.2|1335|1334.8|2648
1643973440000|2022-02-04 11:17:20|1335.4|1335|1335.6|1335.2|1335.6|1335.2|1335.4|1334.8|299
1643973450000|2022-02-04 11:17:30|1335.4|1335|1335.6|1335.2|1335.6|1335.4|1335.4|1335|402
1643973460000|2022-02-04 11:17:40|1335.8|1335.4|1335.8|1335.2|1335.8|1335.4|1335.6|1335.2|204
1643973470000|2022-02-04 11:17:50|1336.2|1335.4|1336.4|1336|1336.6|1336.2|1336|1335.4|6504
1643973480000|2022-02-04 11:18:00|1336.8|1335.8|1336.8|1336.4|1336.8|1336.6|1336.6|1335.8|16568
1643973490000|2022-02-04 11:18:10|1336.6|1336.6|1336.6|1336.2|1336.8|1336.6|1336.6|1336.2|4431
1643973500000|2022-02-04 11:18:20|1336.4|1336|1336.2|1335.8|1336.4|1336|1336|1335.8|5677
1643973510000|2022-02-04 11:18:30|1336|1335.6|1335.6|1335|1336|1335.8|1335.4|1335|3197
1643973520000|2022-02-04 11:18:40|1335.8|1335.2|1335.6|1335|1336|1335.4|1335.4|1335|1845
1643973530000|2022-02-04 11:18:50|1335.4|1335.2|1335.6|1335.4|1335.6|1335.4|1335.4|1335.2|10
1643973540000|2022-02-04 11:19:00|1335.8|1335.6|1335.8|1335.4|1335.8|1335.6|1335.8|1335.4|1256
1643973550000|2022-02-04 11:19:10|1335.6|1335.2|1335.6|1335|1335.6|1335.2|1335.4|1335|1142
1643973560000|2022-02-04 11:19:20|1335.4|1335.2|1335.6|1335.2|1335.6|1335.2|1335.2|1335|387
1643973570000|2022-02-04 11:19:30|1335.4|1335|1335.6|1335|1335.6|1335.2|1335.4|1335|2089
1643973580000|2022-02-04 11:19:40|1335.8|1335.2|1336|1335.8|1336.2|1336|1335.8|1335.2|7111
1643973590000|2022-02-04 11:19:50|1336.2|1336|1336.4|1336|1336.6|1336|1335.8|1335.6|6797
1643973600000|2022-02-04 11:20:00|1336.6|1336.2|1336|1335.8|1336.6|1336.2|1335.8|1335.4|6706
1643973610000|2022-02-04 11:20:10|1336.2|1336|1336|1335.6|1336.2|1336|1336|1335.6|1
1643973620000|2022-02-04 11:20:20|1336.2|1335.8|1336.2|1336|1336.2|1336|1336|1335.4|7423
1643973630000|2022-02-04 11:20:30|1336.4|1336.2|1337|1336.6|1337|1336.6|1336.4|1336.2|1475
1643973640000|2022-02-04 11:20:40|1336.8||1336.8||1337||1336.8||0
1643973650000|2022-02-04 11:20:50|1337|1336.8|1337.2|1336.8|1337.2|1336.8|1337|1336.8|331
1643973660000|2022-02-04 11:21:00|1337|1336.6|1336.2|1335.8|1337|1336.6|1336|1335.6|7810
1643973670000|2022-02-04 11:21:10|1336|1335.6|1335.8|1335.4|1336.2|1335.6|1335.6|1335.4|39
1643973680000|2022-02-04 11:21:20|1336|1335.6|1336|1335.6|1336|1335.6|1335.8|1335.4|831
1643973690000|2022-02-04 11:21:30|1335.8||1335.8||1335.8||1335.8||0
1643973700000|2022-02-04 11:21:40|1335.6|1335.4|1335.8|1335.4|1336|1335.6|1335.6|1335.4|1673
1643973710000|2022-02-04 11:21:50|1336|1335.6|1336|1335.6|1336|1335.6|1335.8|1335.4|1820
1643973720000|2022-02-04 11:22:00|1335.8|1335.4|1336|1335.6|1336|1335.6|1335.8|1335.4|342
1643973730000|2022-02-04 11:22:10|1335.8|1335.8|1336|1335.8|1336|1335.8|1335.8|1335.6|695
1643973740000|2022-02-04 11:22:20|1335.8|1335.6|1336.2|1335.6|1336.4|1336.2|1335.8|1335.6|9171
1643973750000|2022-02-04 11:22:30|1336|1335.8|1336.2|1335.8|1336.4|1336|1335.8|1335.6|2246
1643973760000|2022-02-04 11:22:40|1336|1336|1335.8|1335.6|1336.2|1336|1335.8|1335.6|4241
1643973770000|2022-02-04 11:22:50|1336|1335.4|1335.8|1335.4|1336|1335.6|1335.6|1335.4|6903
1643973780000|2022-02-04 11:23:00|1335.6|1335.6|1336|1335.6|1336|1335.8|1335.6|1335.6|3941
1643973790000|2022-02-04 11:23:10|1335.8|1335.4|1335.8|1335.4|1335.8|1335.4|1335.4|1335|4830
1643973800000|2022-02-04 11:23:20|1336|1335.6|1336.4|1335.8|1336.4|1335.8|1336|1335.4|2859
1643973810000|2022-02-04 11:23:30|1336.6|1336|1336.4|1336|1336.8|1336.4|1336.4|1335.8|604
1643973820000|2022-02-04 11:23:40|1336.2|1335.8|1335.8|1335.4|1336.2|1335.8|1335.8|1335.4|623
1643973830000|2022-02-04 11:23:50|1336|1335.6|1336.2|1335.8|1336.4|1336|1336|1335.6|1137
1643973850000|2022-02-04 11:24:10|1336|1335.6|1335.8|1335.6|1336.2|1335.6|1335.8|1335.4|1352
1643973860000|2022-02-04 11:24:20|1336|1335.8|1336.2|1335.6|1336.4|1335.8|1336|1335.6|478
1643973870000|2022-02-04 11:24:30|1336|1335.4|1335.8|1335.4|1336|1335.4|1335.8|1335.4|0
1643973880000|2022-02-04 11:24:40|1336|1335.6|1336|1335.4|1336.2|1335.8|1335.8|1335.4|166
1643973890000|2022-02-04 11:24:50|1335.8|1335.6|1335.8|1335.4|1335.8|1335.6|1335.8|1335.4|0
1643973900000|2022-02-04 11:25:00|1335.6|1335.6|1335.8|1335.4|1336.2|1335.8|1335.6|1335.2|5863
1643973910000|2022-02-04 11:25:10|1336|1335.6|1337.8|1337.4|1338|1337.4|1336|1335.6|4079
1643973920000|2022-02-04 11:25:20|1337.6|1337.2|1337.4|1336.8|1338|1337.6|1337.2|1336.8|3028
1643973930000|2022-02-04 11:25:30|1337.6|1337|1337.6|1337.2|1337.8|1337.2|1337.2|1336.8|1407
1643973940000|2022-02-04 11:25:40|1337.8|1337|1337.4|1336.8|1337.8|1337|1337.2|1336.8|0
1643973950000|2022-02-04 11:25:50|1337.6|1337|1337.2|1337|1337.6|1337|1337.2|1337|54
1643973960000|2022-02-04 11:26:00|1337.4|1337.2|1337.6|1337.2|1337.8|1337.4|1337.4|1337|1480
1643973970000|2022-02-04 11:26:10|1337.8|1337|1336.6|1336|1337.8|1337|1336.4|1336|5246
1643973980000|2022-02-04 11:26:20|1336.4|1335.8|1336.4|1336.2|1337|1336.6|1336.2|1335.8|3105
1643973990000|2022-02-04 11:26:30|1336.6|1336.4|1337.2|1336.8|1337.2|1336.8|1336.6|1336.4|3209
1643974000000|2022-02-04 11:26:40|1337.4|1336.6|1337.4|1337|1337.6|1337.2|1337.4|1336.6|488
1643974010000|2022-02-04 11:26:50|1337.6|1337.2|1337.8|1337.2|1338|1337.6|1337.2|1337|1615
1643974020000|2022-02-04 11:27:00|1338|1337.4|1338.2|1337.8|1338.4|1337.8|1338|1337.4|1053
1643974030000|2022-02-04 11:27:10|1338.4|1337.6|1337.8|1337.2|1338.4|1337.8|1337.6|1337.2|4597
1643974040000|2022-02-04 11:27:20|1337.6||1337.6||1337.6||1337.6||0
1643974050000|2022-02-04 11:27:30|1337.8|1337.4|1338.2|1337.6|1338.4|1338|1337.8|1337.4|4495
1643974060000|2022-02-04 11:27:40|1338|1337.8|1338.6|1338.2|1338.6|1338.4|1338|1337.4|17839
1643974070000|2022-02-04 11:27:50|1338.8|1338.4|1340.6|1340.2|1340.6|1340.2|1338.8|1338.2|16143
1643974080000|2022-02-04 11:28:00|1340.4|1340|1340.2|1339.8|1340.8|1340.4|1339.8|1339.4|10438
1643974090000|2022-02-04 11:28:10|1340|1339.6|1340.4|1340|1340.4|1340.2|1340|1339.6|2339
1643974100000|2022-02-04 11:28:20|1340.2|1340.2|1340.2|1340|1340.2|1340.2|1340.2|1340|0
1643974110000|2022-02-04 11:28:30|1340|1339.8|1339.8|1339.2|1340.2|1340|1339.2|1338.8|5051
1643974120000|2022-02-04 11:28:40|1340|1339.4|1340.2|1339.8|1340.4|1340.2|1339.8|1339.4|14315
1643974130000|2022-02-04 11:28:50|1340.4|1340|1340.8|1340.4|1341|1340.4|1340.4|1340|2034
1643974140000|2022-02-04 11:29:00|1340.6|1340|1341|1340.6|1341.2|1340.8|1340.4|1340|30960
1643974150000|2022-02-04 11:29:10|1341.2|1340.8|1341.4|1341|1341.6|1341.2|1341.2|1340.8|1328
1643974160000|2022-02-04 11:29:20|1341.6|1341.2|1341.8|1341.4|1341.8|1341.6|1341.6|1341.2|1731
1643974170000|2022-02-04 11:29:30|1342|1341.6|1341.2|1340.8|1342|1341.6|1341.2|1340.8|4544
1643974180000|2022-02-04 11:29:40|1341|1340.6|1340.6|1340.2|1341.2|1340.8|1340.6|1340.2|3473
1643974190000|2022-02-04 11:29:50|1340.4|1340.4|1340.4|1340|1340.6|1340.4|1340.2|1340|2861
1643974200000|2022-02-04 11:30:00|1340.6|1340.2|1340.4|1339.8|1340.6|1340.2|1340.2|1339.8|3965
1643974210000|2022-02-04 11:30:10|1340.2|1340|1340.4|1340|1340.4|1340|1339.4|1339.2|57221
1643974220000|2022-02-04 11:30:20|1340.2|1339.8|1341|1340.6|1341|1340.6|1340.2|1339.8|1375
1643974230000|2022-02-04 11:30:30|1340.8|1340.4|1340.8|1340.4|1341|1340.4|1340.8|1340.4|0
1643974240000|2022-02-04 11:30:40|1340.6|1340.2|1340.6|1340|1340.6|1340.2|1340.6|1340|0
1643974250000|2022-02-04 11:30:50|1340.4|1339.8|1340.2|1339.8|1340.4|1340|1340.2|1339.8|2021
1643974260000|2022-02-04 11:31:00|1339.8|1339.6|1340.6|1340|1340.6|1340.2|1339.8|1339.4|6514
1643974270000|2022-02-04 11:31:10|1340.4|1340.2|1340.8|1340.4|1341|1340.4|1340.4|1340|910
1643974280000|2022-02-04 11:31:20|1340.6|1340.2|1340.4|1340|1340.6|1340.4|1340.2|1340|1012
1643974290000|2022-02-04 11:31:30|1340.6|1340.2|1340.8|1340.4|1341|1340.4|1340.6|1340.2|1313
1643974300000|2022-02-04 11:31:40|1340.6|1340.2|1340.8|1340.2|1340.8|1340.4|1340.4|1340.2|2358
1643974320000|2022-02-04 11:32:00|1340.6|1340|1339.6|1339.4|1340.6|1340|1339.6|1339.2|1696
1643974330000|2022-02-04 11:32:10|1339.8|1339.6|1340|1339.6|1340|1339.8|1339.8|1339.6|18
1643974340000|2022-02-04 11:32:20|1339.8|1339.4|1340|1339.6|1340|1339.6|1339.8|1339.4|2334
1643974350000|2022-02-04 11:32:30|1340.2|1339.8|1340.6|1340.2|1340.6|1340.2|1340.2|1339.8|10232
1643974360000|2022-02-04 11:32:40|1341|1340.4|1341|1340.4|1341|1340.6|1340.8|1340.2|2000
1643974370000|2022-02-04 11:32:50|1340.8|1340.6|1341.2|1341|1341.2|1341|1340.6|1340.4|788
1643974380000|2022-02-04 11:33:00|1341.4|1341.2|1341|1340.4|1341.4|1341.2|1340.8|1340.4|3983
1643974390000|2022-02-04 11:33:10|1340.8|1340.2|1342|1341.8|1342.2|1341.8|1340.4|1340|49652
1643974400000|2022-02-04 11:33:20|1342.2|1341.6|1341.6|1341.2|1342.2|1341.6|1341.6|1341.2|5570
1643974410000|2022-02-04 11:33:30|1341.4|1341|1342|1341.4|1342|1341.6|1341.4|1341|881
1643974420000|2022-02-04 11:33:40|1342.2|1341.6|1341.8|1341.2|1342.2|1341.8|1341.8|1341.2|1917
1643974430000|2022-02-04 11:33:50|1341.6|1341.4|1341.8|1341.2|1341.8|1341.4|1341.6|1341.2|0
1643974440000|2022-02-04 11:34:00|1341.6|1341.4|1341.8|1341.6|1341.8|1341.6|1341.6|1341.2|1046
1643974450000|2022-02-04 11:34:10|1341.6|1341.4|1341.8|1341.4|1341.8|1341.4|1341.6|1341.4|135
1643974460000|2022-02-04 11:34:20|1341.6|1341.2|1342.2|1341.6|1342.2|1341.8|1341.4|1341|26554
1643974470000|2022-02-04 11:34:30|1342|1341.8|1342.6|1342.2|1342.6|1342.2|1342|1341.8|1095
1643974480000|2022-02-04 11:34:40|1342.8|1342|1342.8|1342.6|1343.4|1342.8|1342.8|1342|41501
1643974490000|2022-02-04 11:34:50|1343|1342.8|1343.2|1342.8|1343.2|1342.8|1342.8|1342.6|12942
1643974500000|2022-02-04 11:35:00|1343|1342.6|1342.6|1342.2|1343.2|1342.8|1342.4|1342|25053
1643974510000|2022-02-04 11:35:10|1342.8|1342|1342|1341.6|1342.8|1342|1342|1341.4|1449
1643974520000|2022-02-04 11:35:20|1341.8|1341.4|1342|1341.6|1342|1341.6|1341.8|1341.4|3473
1643974530000|2022-02-04 11:35:30|1341.8|1341.4|1341.6|1341.4|1341.8|1341.6|1341.4|1341|18939
1643974540000|2022-02-04 11:35:40|1341.8|1341.6|1340.6|1340.2|1342|1341.6|1340.6|1340.2|11009
1643974550000|2022-02-04 11:35:50|1340.4|1340|1340.4|1340|1340.6|1340.2|1340|1339.6|1234
1643974560000|2022-02-04 11:36:00|1340.6|1340.2|1341|1340.4|1341.2|1340.8|1340.6|1340.2|1071
1643974570000|2022-02-04 11:36:10|1340.8|1340.2|1340.4|1340.2|1341|1340.2|1340.4|1340.2|416
1643974580000|2022-02-04 11:36:20|1340.2|1340|1340|1339.6|1340.2|1340|1340|1339.4|1132
1643974590000|2022-02-04 11:36:30|1339.8|1339.8|1339.8|1339.4|1339.8|1339.8|1339.8|1339.4|384
1643974600000|2022-02-04 11:36:40|1339.6|1339.2|1340|1339.8|1340|1339.8|1339.6|1339.2|1312
1643974610000|2022-02-04 11:36:50|1340.2|1340|1340.2|1340|1340.6|1340.4|1340.2|1340|1987
1643974620000|2022-02-04 11:37:00|1340|1339.8|1340|1339.6|1340.2|1340|1339.8|1339.6|1986
1643974630000|2022-02-04 11:37:10|1339.8|1339.4|1339.6|1339.2|1339.8|1339.4|1339.2|1338.8|17170
1643974640000|2022-02-04 11:37:20|1339.8|1339.4|1340.4|1339.8|1340.4|1339.8|1339.6|1339.4|18691
1643974650000|2022-02-04 11:37:30|1340.6|1340|1340.6|1340|1340.6|1340.2|1340.4|1340|0
1643974660000|2022-02-04 11:37:40|1340.4|1340.2|1340.4|1340|1340.4|1340.2|1340.4|1340|0
1643974670000|2022-02-04 11:37:50|1340.6|1340.2|1341.2|1340.6|1341.4|1340.8|1340.6|1340.2|1786
1643974680000|2022-02-04 11:38:00|1341|1340.4|1340.4|1340|1341|1340.4|1340.2|1340|992
1643974690000|2022-02-04 11:38:10|1340.6|1340.2|1340.6|1340.2|1340.8|1340.4|1340.4|1340.2|534
1643974700000|2022-02-04 11:38:20|1340.8|1340.4|1340.8|1340.4|1340.8|1340.6|1340.8|1340.4|2446
1643974710000|2022-02-04 11:38:30|1340.6|1340.6|1340.8|1340.4|1341|1340.6|1340.6|1340.4|134
1643974720000|2022-02-04 11:38:40|1341|1340.6|1340.4|1340|1341|1340.6|1340.4|1340|2631
1643974730000|2022-02-04 11:38:50|1340.6||1340.6||1340.6||1340.4||0
1643974740000|2022-02-04 11:39:00|1340.4|1339.8|1340|1339.6|1340.6|1340|1340|1339.6|1762
1643974750000|2022-02-04 11:39:10|1340.2|1339.8|1340.2|1339.6|1340.2|1339.8|1339.8|1339.6|368
1643974760000|2022-02-04 11:39:20|1340|1339.8|1340.2|1339.8|1340.2|1340|1340|1339.8|381
1643974770000|2022-02-04 11:39:30|1340.4|1340|1341|1340.4|1341.2|1340.6|1340.4|1340|9337
1643974780000|2022-02-04 11:39:40|1340.8|1340.2|1340.8|1340.2|1340.8|1340.2|1340.6|1340.2|1581
1643974790000|2022-02-04 11:39:50|1340.6|1340|1340.6|1340.4|1341|1340.4|1340|1339.6|217
1643974800000|2022-02-04 11:40:00|1340.4|1340.2|1340.4|1339.8|1340.6|1340.2|1340.2|1339.8|2145
1643974810000|2022-02-04 11:40:10|1340.2|1340|1340|1339.8|1340.4|1340|1340|1339.8|500
1643974820000|2022-02-04 11:40:20|1340.2|1340|1340.2|1340|1340.4|1340|1340|1340|632
1643974830000|2022-02-04 11:40:30|1340.4|1339.8|1340.2|1339.8|1340.4|1340.2|1340.2|1339.8|2094
1643974840000|2022-02-04 11:40:40|1340|1339.6|1339.4|1339|1340|1339.6|1339.2|1339|5014
1643974850000|2022-02-04 11:40:50|1339.6|1339.2|1340|1339.6|1340.2|1339.6|1339.6|1339.2|651
1643974860000|2022-02-04 11:41:00|1339.6|1339.2|1339.4|1339|1340|1339.6|1339.2|1338.8|14291
1643974870000|2022-02-04 11:41:10|1339.6|1339.2|1340.8|1340.4|1340.8|1340.6|1339.4|1339|26842
1643974880000|2022-02-04 11:41:20|1340.6|1340.2|1340.6|1340.2|1340.6|1340.2|1340.6|1340.2|0
1643974890000|2022-02-04 11:41:30||1340||1340.4||1340.4||1340|0
1643974900000|2022-02-04 11:41:40|1340.8|1340.2|1340.4|1340|1340.8|1340.2|1340.4|1340|1369
1643974910000|2022-02-04 11:41:50|1340.6|1340.2|1340.6|1340.4|1340.8|1340.4|1340.2|1340|2633
1643974920000|2022-02-04 11:42:00|1340.8|1340.2|1340.4|1340|1340.8|1340.4|1340.4|1340|3223
1643974930000|2022-02-04 11:42:10|1340.2|1340.2|1340.4|1340|1340.4|1340.2|1340.2|1340|170
1643974940000|2022-02-04 11:42:20|1340.6|1340.2|1341|1340.8|1341|1340.8|1340.6|1340.2|1679
1643974950000|2022-02-04 11:42:30|1340.8|1340.6|1341.2|1340.8|1341.2|1341|1340.8|1340.6|557
1643974960000|2022-02-04 11:42:40|1341.4|1341|1340.8|1340.4|1341.4|1341|1340.8|1340.4|1370
1643974970000|2022-02-04 11:42:50||1340.6||1340.4||1340.6||1340.4|0
1643974980000|2022-02-04 11:43:00|1340.6|1340|1340.6|1340|1340.8|1340.4|1340.4|1340|1582
1643974990000|2022-02-04 11:43:10|1340.4|1339.8|1340.2|1339.8|1340.4|1340|1339.8|1339.4|8777
1643975000000|2022-02-04 11:43:20|1340|1340|1340.4|1340|1340.6|1340.2|1340|1339.8|1191
1643975010000|2022-02-04 11:43:30|1340.6||1340.6||1340.6||1340.4||0
1643975020000|2022-02-04 11:43:40|1340.4|1339.8|1340.4|1340|1340.4|1340|1340|1339.6|282
1643975030000|2022-02-04 11:43:50|1340.2|1339.8|1340.2|1339.6|1340.2|1340|1340|1339.4|7564
1643975040000|2022-02-04 11:44:00|1340|1339.8|1340.2|1339.8|1340.4|1340|1340|1339.6|473
1643975050000|2022-02-04 11:44:10|1340.4|1339.6|1339.4|1339|1340.4|1339.6|1339.4|1339|1
1643975060000|2022-02-04 11:44:20|1339.6|1338.8|1339.6|1339.2|1339.6|1339.2|1339.6|1338.8|993
1643975070000|2022-02-04 11:44:30|1339.4|1339|1339.4|1339|1339.6|1339.2|1339.2|1339|820
1643975080000|2022-02-04 11:44:40|1339.2|1338.8|1339.2|1338.8|1339.2|1338.8|1338.8|1338.6|490
1643975090000|2022-02-04 11:44:50|1339|1338.6|1338.4|1338|1339|1338.6|1338.2|1337.8|2346
1643975100000|2022-02-04 11:45:00|1338.2|1337.8|1338|1337.4|1338.4|1337.8|1337.8|1337.4|618
1643975110000|2022-02-04 11:45:10|1337.8|1337.2|1337.4|1337|1338|1337.4|1337.4|1337|0
1643975120000|2022-02-04 11:45:20|1337.6|1337.2|1337.4|1336.8|1337.8|1337.2|1337.4|1336.8|36
1643975130000|2022-02-04 11:45:30|1337.2|1336.6|1336.8|1336.2|1337.2|1336.8|1336.6|1336|0
1643975140000|2022-02-04 11:45:40|1336.6|1336.4|1336.8|1336.2|1336.8|1336.4|1336.6|1336.2|0
1643975150000|2022-02-04 11:45:50|1336.6|1336.4|1336.8|1336.2|1336.8|1336.4|1336.4|1336|0
1643975160000|2022-02-04 11:46:00|1337|1336.4|1337.8|1337.4|1337.8|1337.6|1337|1336.4|15658
1643975170000|2022-02-04 11:46:10|1338|1337.6|1338|1337.6|1338|1337.8|1338|1337.6|700
1643975180000|2022-02-04 11:46:20|1338.2|1337.8|1338.2|1337.6|1338.2|1338|1338.2|1337.6|2515
1643975190000|2022-02-04 11:46:30|1338|1337.4|1338|1337.6|1338|1337.6|1337.8|1337.4|6230
1643975200000|2022-02-04 11:46:40|1338.2|1337.8|1338.2|1337.6|1338.2|1337.8|1338|1337.6|0
1643975210000|2022-02-04 11:46:50|1338|1337.8|1338|1337.6|1338|1337.8|1338|1337.6|0
1643975220000|2022-02-04 11:47:00|1338.2|1338|1338.4|1338|1338.6|1338.2|1338.2|1337.8|1142
1643975230000|2022-02-04 11:47:10|1338.6|1338.2|1338.8|1338.4|1339|1338.6|1338.6|1338.2|404
1643975240000|2022-02-04 11:47:20|1339|1338.6|1338.4|1338|1339|1338.6|1338.4|1338|3388
1643975250000|2022-02-04 11:47:30|1338.2|1337.8|1338.2|1337.6|1338.2|1337.8|1338|1337.6|0
1643975260000|2022-02-04 11:47:40|1338|1337.8|1338|1337.8|1338.2|1337.8|1338|1337.6|2463
1643975270000|2022-02-04 11:47:50|1338.2|1338|1338.6|1338|1338.6|1338.2|1338.2|1337.8|812
1643975280000|2022-02-04 11:48:00|1338.8|1338.2|1339.2|1338.8|1339.4|1339|1338.8|1338.2|6718
1643975290000|2022-02-04 11:48:10|1339.4|1339|1339.4|1338.8|1339.6|1339.2|1339.2|1338.8|0
1643975300000|2022-02-04 11:48:20|1339.2|1339|1339.4|1339|1339.6|1339|1339.2|1339|0
1643975310000|2022-02-04 11:48:30|1339.6|1339.2|1339.6|1339|1339.6|1339.2|1339.4|1339|884
1643975320000|2022-02-04 11:48:40|1339.4|1338.8|1339|1338.6|1339.4|1338.8|1339|1338.6|4403
1643975330000|2022-02-04 11:48:50|1338.8|1338.4|1338.6|1338.2|1338.8|1338.6|1338.6|1338.2|2689
1643975340000|2022-02-04 11:49:00|1338.4|1338|1338.2|1337.8|1338.4|1338|1338|1337.6|588
1643975350000|2022-02-04 11:49:10|1338|1337.6|1337.6|1337.2|1338|1337.8|1337.6|1337|985
1643975360000|2022-02-04 11:49:20|1337.4|1337|1337.4|1337|1337.6|1337.2|1337.4|1337|0
1643975370000|2022-02-04 11:49:30|1337.2|1337.2|1337.6|1337.2|1337.6|1337.2|1337.2|1337|379
1643975380000|2022-02-04 11:49:40||1337||1337.2||1337.4||1337|0
1643975390000|2022-02-04 11:49:50|1337.8|1337.4|1337.8|1337.2|1338|1337.6|1337.6|1337.2|5923
1643975400000|2022-02-04 11:50:00|1337.6|1337|1337.2|1336.6|1337.8|1337|1337.2|1336.6|699
1643975410000|2022-02-04 11:50:10|1337|1336.4|1337.2|1336.8|1337.2|1336.8|1337|1336.4|7
1643975420000|2022-02-04 11:50:20||1336.6||1336.6||1336.6||1336.6|0
1643975430000|2022-02-04 11:50:30|1337|1336.4|1336.6|1336.2|1337|1336.4|1336.6|1336.2|300
1643975440000|2022-02-04 11:50:40|1336.8|1336.4|1336.4|1335.8|1337|1336.4|1336.4|1335.8|1046
1643975450000|2022-02-04 11:50:50|1336.2|1335.6|1335.8|1335.4|1336.2|1335.6|1335.8|1335.4|282
1643975460000|2022-02-04 11:51:00|1335.6||1335.8||1335.8||1335.6||175
1643975470000|2022-02-04 11:51:10|1336|1335.6|1335.8|1335.4|1336|1335.6|1335.6|1335.2|782
1643975480000|2022-02-04 11:51:20|1335.6|1335.2|1335.8|1335.4|1335.8|1335.4|1335.6|1335|0
1643975500000|2022-02-04 11:51:40|1335.6|1335.2|1335.8|1335.2|1335.8|1335.4|1335.6|1335.2|0
1643975510000|2022-02-04 11:51:50|1335.4||1335.8||1335.8||1335.4||300
1643975520000|2022-02-04 11:52:00|1335.6|1335.4|1335.8|1335.4|1335.8|1335.6|1335.6|1335.2|21
1643975530000|2022-02-04 11:52:10|1335.6|1335.2|1335.8|1335.2|1335.8|1335.2|1335.6|1335.2|0
1643975540000|2022-02-04 11:52:20|1335.6|1335.4|1335.8|1335.4|1335.8|1335.4|1335.2|1335|5050
1643975550000|2022-02-04 11:52:30|1336|1335.6|1336.4|1336|1336.6|1336.2|1336|1335.6|6824
1643975560000|2022-02-04 11:52:40|1336.6|1335.8|1336.2|1335.8|1336.6|1335.8|1336.2|1335.8|0
1643975570000|2022-02-04 11:52:50|1336|1335.6|1336|1335.4|1336.2|1335.6|1335.8|1335.4|988
1643975580000|2022-02-04 11:53:00|1335.8|1335.6|1335.4|1335.2|1336|1335.6|1335.4|1335.2|5200
1643975590000|2022-02-04 11:53:10|1335.6|1335|1335.6|1335.2|1335.8|1335.4|1335.6|1335|7025
1643975600000|2022-02-04 11:53:20|1335.4|1335|1335.2|1335|1335.6|1335.2|1335.2|1335|8539
1643975610000|2022-02-04 11:53:30|1335.4|1335.2|1335.4|1335.2|1335.4|1335.2|1335.4|1335|588
1643975620000|2022-02-04 11:53:40|1335.6|1335.4|1335.6|1335.2|1335.8|1335.4|1335.6|1335.2|874
1643975630000|2022-02-04 11:53:50|1335.8|1335.4|1336|1335.4|1336|1335.4|1335.8|1335.2|512
1643975640000|2022-02-04 11:54:00|1335.8||1335.8||1336||1335.8||0
1643975650000|2022-02-04 11:54:10|1336|1335.6|1337.6|1337.2|1337.8|1337.4|1336|1335.6|33133
1643975660000|2022-02-04 11:54:20|1337.4|1337|1337.2|1336.6|1337.6|1337.2|1337|1336.6|3102
1643975670000|2022-02-04 11:54:30|1337|1336.8|1337|1336.6|1337.2|1336.8|1336.8|1336.6|0
1643975680000|2022-02-04 11:54:40|1336.8|1336.8|1337|1336.4|1337|1336.8|1336.6|1336.2|1382
1643975690000|2022-02-04 11:54:50|1337.2|1336.6|1337.2|1336.8|1337.4|1337|1337.2|1336.6|158
1643975700000|2022-02-04 11:55:00||1337||1336.8||1337||1336.8|500
1643975710000|2022-02-04 11:55:10|1337.4|1337|1337.8|1337.2|1337.8|1337.4|1337.4|1337|870
1643975720000|2022-02-04 11:55:20|1338|1337.4|1338.2|1337.8|1338.6|1338|1337.8|1337.4|882
1643975730000|2022-02-04 11:55:30|1338.4|1338|1338.2|1337.8|1338.4|1338|1338|1337.8|0
1643975740000|2022-02-04 11:55:40|1338|1337.6|1338.2|1337.8|1338.2|1338|1337.6|1337.2|3537
1643975750000|2022-02-04 11:55:50|1338|1337.6|1337.8|1337.4|1338|1337.6|1337.8|1337.4|5782
1643975760000|2022-02-04 11:56:00|1337.6|1337.2|1337.2|1336.8|1337.8|1337.2|1337|1336.6|17794
1643975770000|2022-02-04 11:56:10|1337|1336.6|1337.2|1336.8|1337.2|1337|1337|1336.4|1385
1643975780000|2022-02-04 11:56:20||1337||1336.8||1337||1336.8|0
1643975790000|2022-02-04 11:56:30|1337|1336.6|1337.2|1336.8|1337.2|1337|1336.8|1336.2|854
1643975800000|2022-02-04 11:56:40|1337|1336.6|1337.2|1336.8|1337.2|1336.8|1337|1336.6|1426
1643975810000|2022-02-04 11:56:50|1337|1336.6|1337.2|1336.6|1337.2|1336.8|1337|1336.6|0
1643975820000|2022-02-04 11:57:00||1336.8||1336.8||1336.8||1336.6|0
1643975830000|2022-02-04 11:57:10|1337.4|1336.6|1337.6|1337|1337.6|1337.2|1337.4|1336.6|3676
1643975840000|2022-02-04 11:57:20|1337.4|1337.2|1337.6|1337.2|1337.6|1337.2|1337.4|1337|416
1643975850000|2022-02-04 11:57:30|1337.8|1337.4|1338.2|1338|1338.2|1338|1337.8|1337|2604
1643975860000|2022-02-04 11:57:40|1338|1337.8|1338.2|1337.6|1338.2|1338|1337.8|1337.6|6041
1643975870000|2022-02-04 11:57:50|1338|1337.8|1338.6|1338.2|1338.6|1338.4|1338|1337.8|7015
1643975880000|2022-02-04 11:58:00|1338.8|1338.4|1339.2|1338.6|1339.2|1338.6|1338.8|1338.4|544
1643975890000|2022-02-04 11:58:10|1339.4|1338.8|1339.6|1339.2|1339.6|1339.2|1339.4|1338.8|1117
1643975900000|2022-02-04 11:58:20|1339.4|1339|1339.4|1339|1339.4|1339.2|1339.4|1339|2950
1643975910000|2022-02-04 11:58:30|1339.2|1338.8|1339.6|1339.2|1339.6|1339.2|1339.2|1338.6|6424
1643975920000|2022-02-04 11:58:40|1339.4|1339|1340|1339.4|1340|1339.6|1339.4|1339|8072
1643975930000|2022-02-04 11:58:50||1339.6||1339.6||1339.6||1339.4|0
1643975940000|2022-02-04 11:59:00|1339.8|1339.4|1339.8|1339.4|1339.8|1339.6|1339.6|1339.4|1687
1643975950000|2022-02-04 11:59:10||1339.6||1339.4||1339.6||1339.4|500
1643975960000|2022-02-04 11:59:20|1340|1339.6|1339.8|1339.4|1340|1339.6|1339.6|1339.2|1511
1643975970000|2022-02-04 11:59:30|1339.6|1339.2|1339.4|1338.8|1339.6|1339.2|1339.2|1338.6|5998
1643975980000|2022-02-04 11:59:40|1339.2|1338.6|1339|1338.4|1339.2|1338.8|1338.6|1338.2|3844
1643975990000|2022-02-04 11:59:50|1338.8|1338.2|1338.4|1338|1339|1338.6|1338.4|1337.8|12072
1643976000000|2022-02-04 12:00:00|1338.6|1338.2|1338.4|1338|1338.6|1338.2|1338.4|1338|506
1643976130000|2022-02-04 12:02:10|1339|1338.6|1339|1338.4|1339|1338.8|1338.6|1338.2|9340
1643976140000|2022-02-04 12:02:20|1339.2|1339|1339.6|1339.2|1339.8|1339.4|1339.2|1339|8212
1643976150000|2022-02-04 12:02:30|1339.8|1339.4|1340.6|1340.2|1340.6|1340.2|1339.8|1339.4|41085
1643976160000|2022-02-04 12:02:40|1340.4|1340|1340.2|1339.8|1340.6|1340.2|1340.2|1339.8|4808
1643976170000|2022-02-04 12:02:50|1340.4|1340|1340.8|1340.2|1340.8|1340.4|1340.4|1340|1868
1643976180000|2022-02-04 12:03:00|1340.6|1340|1340.2|1339.8|1340.8|1340.4|1340.2|1339.8|22875
1643976190000|2022-02-04 12:03:10|1340.4|1340|1341.4|1341|1341.4|1341|1340.4|1340|9211
1643976200000|2022-02-04 12:03:20|1341.6|1341.2|1340.8|1340.4|1341.8|1341.2|1340.8|1340.4|2586
1643976210000|2022-02-04 12:03:30|1341|1340.6|1341.4|1341|1341.4|1341|1341|1340.6|1088
1643976220000|2022-02-04 12:03:40|1341.2|1340.8|1340.8|1340.6|1341.2|1341|1340.6|1340.4|3439
1643976230000|2022-02-04 12:03:50|1341|1340.4|1341.2|1340.8|1341.2|1340.8|1341|1340.4|381
1643976250000|2022-02-04 12:04:10|1341.4|1341|1341.4|1341|1341.6|1341.2|1341.4|1340.8|6804
1643976260000|2022-02-04 12:04:20|1341.2|1341.2|1341.2|1341|1341.6|1341.2|1341.2|1341|410
1643976270000|2022-02-04 12:04:30|1341.6|1341.2|1342|1341.6|1342|1341.8|1341.4|1341.2|5502
1643976280000|2022-02-04 12:04:40|1341.8|1341.8|1342.2|1341.8|1342.4|1341.8|1341.8|1341.8|381
1643976290000|2022-02-04 12:04:50|1342.4|1342|1342.6|1342.2|1342.8|1342.4|1342.2|1342|20
1643976300000|2022-02-04 12:05:00|1342.4|1342|1342|1341.6|1342.4|1342|1342|1341.6|1389
1643976310000|2022-02-04 12:05:10|1341.8|1341.4|1342|1341.4|1342|1341.6|1341.8|1341.4|3509
1643976320000|2022-02-04 12:05:20|1342.2|1341.6|1342.2|1341.8|1342.2|1341.8|1342.2|1341.6|1370
1643976330000|2022-02-04 12:05:30|1342|1341.6|1341.6|1341.4|1342|1341.6|1341.6|1341.4|0
1643976340000|2022-02-04 12:05:40|1341.4|1341.2|1340.4|1340|1341.4|1341.2|1340.4|1340|1745
1643976350000|2022-02-04 12:05:50|1340.6|1340.2|1340.2|1340|1340.6|1340.2|1340.2|1340|0
1643976360000|2022-02-04 12:06:00|1340|1339.8|1340.8|1340.4|1341.2|1340.6|1340|1339.6|20968
1643976370000|2022-02-04 12:06:10|1340.6|1340.2|1340.4|1340|1340.8|1340.2|1340.4|1340|0
1643976380000|2022-02-04 12:06:20|1340.6|1340.2|1340.6|1340.2|1340.8|1340.4|1340.6|1340|2182
1643976390000|2022-02-04 12:06:30|1340.4|1340.4|1341|1340.6|1341|1340.6|1340.4|1340.2|20211
1643976400000|2022-02-04 12:06:40|1341.2|1340.8|1341|1340.4|1341.4|1340.8|1341|1340.4|1972
1643976410000|2022-02-04 12:06:50|1341.2|1340.6|1341.4|1341|1341.4|1341|1341.2|1340.4|1769
1643976420000|2022-02-04 12:07:00|1341.2|1340.8|1341.2|1340.8|1341.4|1341|1341.2|1340.8|5512
1643976430000|2022-02-04 12:07:10|1341|1340.6|1340.8|1340.4|1341|1340.6|1340.8|1340.4|0
1643976440000|2022-02-04 12:07:20|1340.6|1340.2|1340.4|1340|1340.6|1340.2|1340.4|1340|2212
1643976450000|2022-02-04 12:07:30||1340.2||1340.2||1340.2||1340|877
1643976460000|2022-02-04 12:07:40|1340.2|1340|1340.2|1340|1340.2|1340.2|1340.2|1340|1624
1643976470000|2022-02-04 12:07:50|1340.4|1339.8|1339.8|1339.4|1340.4|1340|1339.8|1339.2|4716
1643976480000|2022-02-04 12:08:00|1340|1339.6|1339.8|1339.4|1340|1339.6|1339.8|1339.4|3157
1643976490000|2022-02-04 12:08:10|1339.6|1339.2|1339.6|1339.2|1339.8|1339.6|1339.4|1339|3396
1643976500000|2022-02-04 12:08:20||1339.4||1339.2||1339.4||1339.2|0
1643976510000|2022-02-04 12:08:30|1339.4|1339|1340|1339.4|1340|1339.6|1339.4|1339|4680
1643976520000|2022-02-04 12:08:40|1339.8|1339.6|1339.6|1339.2|1339.8|1339.6|1339.4|1339|9481
1643976530000|2022-02-04 12:08:50|1339.8|1339.4|1339.4|1339|1339.8|1339.4|1339.2|1339|1486
1643976540000|2022-02-04 12:09:00|1339.2|1338.8|1339.6|1339.2|1339.6|1339.4|1339|1338.8|11146
1643976550000|2022-02-04 12:09:10|1340|1339.4|1340.8|1340.4|1341|1340.6|1340|1339.2|17009
1643976560000|2022-02-04 12:09:20|1341|1340.6|1340.8|1340.4|1341|1340.6|1340.8|1340.4|5350
1643976570000|2022-02-04 12:09:30|1341|1340.6|1340.8|1340.4|1341|1340.6|1340.4|1340|4844
1643976580000|2022-02-04 12:09:40|1341||1340.8||1341||1340.8||0
1643976590000|2022-02-04 12:09:50|1341|1340.6|1340.6|1340.2|1341|1340.6|1340.6|1340.2|3689
1643976600000|2022-02-04 12:10:00|1340.4|1340|1340.4|1340|1340.8|1340.2|1340.4|1340|2796
1643976610000|2022-02-04 12:10:10|1340.2|1339.8|1340|1339.6|1340.2|1339.8|1340|1339.6|8164
1643976620000|2022-02-04 12:10:20|1339.8|1339.4|1339.6|1339.2|1339.8|1339.6|1339.6|1339|1662
1643976630000|2022-02-04 12:10:30|1339.8|1339.4|1339.6|1339.2|1339.8|1339.4|1339.6|1339.2|794
1643976640000|2022-02-04 12:10:40|1339.8|1339.4|1340|1339.6|1340|1339.6|1339.6|1339.4|0
1643976650000|2022-02-04 12:10:50|1339.8|1339.4|1339.6|1339.2|1339.8|1339.4|1339.6|1339.2|1319
1643976660000|2022-02-04 12:11:00|1339.8|1339.4|1341|1340.6|1341|1340.6|1339.8|1339.2|24380
1643976670000|2022-02-04 12:11:10|1340.8|1340.4|1341|1340.8|1341|1340.8|1340.6|1340.4|1839
1643976680000|2022-02-04 12:11:20||1340.6||1340.6||1340.6||1340.6|0
1643976690000|2022-02-04 12:11:30|1340.8|1340.8|1340.4|1340|1340.8|1340.8|1340.4|1340|920
1643976700000|2022-02-04 12:11:40|1340.2|1340.2|1339.8|1339.4|1340.4|1340.2|1339.8|1339.4|0
1643976710000|2022-02-04 12:11:50|1339.6|1339.6|1339.8|1339.4|1339.8|1339.6|1339.6|1339.4|1992
1643976720000|2022-02-04 12:12:00|1339.6|1339.6|1340|1339.6|1340.4|1339.8|1339.6|1339.4|14291
1643976730000|2022-02-04 12:12:10||1339.8||1339.6||1339.8||1339.6|40
1643976740000|2022-02-04 12:12:20|1339.8|1339.4|1339.6|1339.2|1339.8|1339.4|1339.4|1339|0
1643976750000|2022-02-04 12:12:30|1339.4||1339.4||1339.6||1339.4||0
1643976760000|2022-02-04 12:12:40|1339.8|1339|1339.4|1339|1339.8|1339.6|1339.4|1339|21206
1643976770000|2022-02-04 12:12:50|1339.2|1338.8|1339|1338.6|1339.2|1338.8|1339|1338.4|0
1643976780000|2022-02-04 12:13:00|1338.8|1338.4|1338.8|1338.4|1339|1338.6|1338.6|1338.4|2456
1643976790000|2022-02-04 12:13:10|1338.6|1338.6|1338.6|1338.2|1338.8|1338.6|1338.6|1338.2|1148
1643976800000|2022-02-04 12:13:20|1338.4|1338.4|1340.6|1340|1340.6|1340.2|1338.4|1338.4|32748
1643976810000|2022-02-04 12:13:30|1340.4|1339.8|1340.2|1339.8|1340.4|1339.8|1340.2|1339.6|650
1643976820000|2022-02-04 12:13:40|1340|1339.6|1340|1339.4|1340.2|1339.6|1340|1339.4|1893
1643976830000|2022-02-04 12:13:50|1339.8|1339.6|1339.4|1339|1339.8|1339.6|1339.4|1339|1517
1643976840000|2022-02-04 12:14:00|1339.2|1338.8|1339|1338.6|1339.2|1339|1339|1338.6|2228
1643976850000|2022-02-04 12:14:10|1338.8|1338.8|1338.8|1338.4|1339|1338.8|1338.6|1338|22471
1643976860000|2022-02-04 12:14:20|1339|1338.6|1339|1338.4|1339|1338.6|1339|1338.4|525
1643976870000|2022-02-04 12:14:30|1338.8|1338.6|1339.2|1338.8|1339.6|1339.2|1338.8|1338.6|2650
1643976880000|2022-02-04 12:14:40|1339||1339||1339||1339||0
1643976890000|2022-02-04 12:14:50|1339.2|1339|1339.2|1339|1339.4|1339|1339.2|1339|1172
1643976900000|2022-02-04 12:15:00|1339.4|1338.8|1339.2|1339|1339.4|1339.2|1339|1338.4|10747
1643976910000|2022-02-04 12:15:10|1339|1338.8|1339.2|1338.8|1339.2|1339|1339|1338.8|3010
1643976920000|2022-02-04 12:15:20|1339|1338.6|1339|1338.4|1339.2|1338.8|1339|1338.4|0
1643976930000|2022-02-04 12:15:30|1339.2|1338.6|1339|1338.4|1339.2|1338.6|1338.8|1338.2|0
1643976940000|2022-02-04 12:15:40|1339.2|1338.6|1338.6|1338.4|1339.2|1338.8|1338.6|1338.4|55
1643976950000|2022-02-04 12:15:50|1338.8|1338.2|1338.4|1338.2|1338.8|1338.2|1338.4|1338.2|2697
1643976960000|2022-02-04 12:16:00||1338||1338||1338||1338|331
1643976970000|2022-02-04 12:16:10|1338.2|1337.8|1338.6|1338.2|1338.8|1338.2|1338|1337.6|4408
1643976980000|2022-02-04 12:16:20|1338.4|1338.4|1338.8|1338.6|1338.8|1338.6|1338.4|1338.4|497
1643976990000|2022-02-04 12:16:30|1339|1338.8|1339.4|1339|1339.6|1339.2|1339|1338.4|10321
1643977000000|2022-02-04 12:16:40|1339.6|1339.2|1339.6|1339.2|1339.6|1339.2|1339.4|1339|4809
1643977010000|2022-02-04 12:16:50|1339.8|1339.4|1339.6|1339.4|1339.8|1339.4|1339.6|1339.2|1930
1643977020000|2022-02-04 12:17:00|1339.4|1339.2|1339.6|1339.2|1339.8|1339.2|1339.4|1339.2|2205
1643977030000|2022-02-04 12:17:10|1339.8|1339.4|1339.6|1339|1339.8|1339.6|1339.4|1339|1566
1643977040000|2022-02-04 12:17:20|1340|1339.2|1340.6|1340|1341|1340.6|1340|1339.2|26839
1643977050000|2022-02-04 12:17:30|1340.8|1340.2|1340.2|1339.8|1340.8|1340.2|1340.2|1339.6|5760
1643977060000|2022-02-04 12:17:40|1340.4|1340|1340.2|1340|1340.4|1340|1340.2|1340|0
1643977070000|2022-02-04 12:17:50|1340|1339.8|1340.4|1340|1340.4|1340|1340|1339.8|8408
1643977080000|2022-02-04 12:18:00|1340.2|1339.6|1340|1339.4|1340.4|1340|1339.6|1339.4|13163
1643977090000|2022-02-04 12:18:10|1339.8|1339.6|1340|1339.6|1340|1339.6|1339.8|1339.6|381
1643977100000|2022-02-04 12:18:20|1339.8||1340||1340||1339.8||0
1643977110000|2022-02-04 12:18:30|1339.8|1339.8|1339.8|1339.4|1340|1339.8|1339.8|1339.2|1035
1643977120000|2022-02-04 12:18:40|1339.6|1339.2|1339.4|1339|1339.8|1339.2|1339|1338.6|6409
1643977130000|2022-02-04 12:18:50|1339.6|1339.2|1339.8|1339.4|1339.8|1339.4|1339.6|1339.2|363
1643977140000|2022-02-04 12:19:00|1339.6|1339.2|1338.8|1338.4|1339.6|1339.2|1338.8|1338.4|4213
1643977150000|2022-02-04 12:19:10|1338.6|1338.6|1338.8|1338.2|1338.8|1338.6|1338.6|1338|5531
1643977160000|2022-02-04 12:19:20|1338.6|1338.4|1338.8|1338.6|1338.8|1338.6|1338.6|1338.4|382
1643977170000|2022-02-04 12:19:30|1338.6|1338.4|1338.6|1338.2|1338.8|1338.4|1338.6|1338|2166
1643977180000|2022-02-04 12:19:40|1338.8|1338.4|1338.4|1338|1338.8|1338.4|1338.4|1338|378
1643977190000|2022-02-04 12:19:50|1338.2|1337.8|1338.2|1337.8|1338.4|1338|1338.2|1337.8|0
1643977200000|2022-02-04 12:20:00|1338.4|1338|1338.4|1338|1338.4|1338.2|1338.4|1338|735
1643977210000|2022-02-04 12:20:10|1338.6|1338.2|1338.6|1338|1338.6|1338.2|1338.2|1337.8|2000
1643977220000|2022-02-04 12:20:20|1338|1338.2|1338|1337.6|1338|1338.4|1338|1337.6|15560
1643977230000|2022-02-04 12:20:30|1337.8|1337.8|1337.8|1337.4|1337.8|1337.8|1337.6|1337.2|23937
1643977240000|2022-02-04 12:20:40|1337.6|1337.2|1336.8|1336.4|1337.6|1337.2|1336.8|1336.4|3778
1643977250000|2022-02-04 12:20:50|1336.6|1336.2|1336.6|1336|1336.6|1336.2|1336.4|1335.8|314
1643977260000|2022-02-04 12:21:00|1336.4|1335.8|1336|1335.6|1336.6|1335.8|1335.8|1335.4|24665
1643977270000|2022-02-04 12:21:10|1335.8|1335.4|1335.8|1335.4|1336|1335.6|1335.8|1335.4|0
1643977280000|2022-02-04 12:21:20|1336|1335.6|1336|1335.6|1336|1335.8|1336|1335.6|0
1643977290000|2022-02-04 12:21:30|1335.8|1335.8|1335.8|1335.4|1336|1335.8|1335.8|1335.4|1314
1643977300000|2022-02-04 12:21:40|1336|1334.8|1336.6|1336.2|1337|1336.6|1335|1334.8|44620
1643977310000|2022-02-04 12:21:50|1336.8|1336.4|1336.8|1336.6|1337|1336.6|1336.8|1336.4|279
1643977320000|2022-02-04 12:22:00|1336.6|1336.4|1336.6|1336.2|1336.8|1336.4|1336.6|1336.2|4436
1643977330000|2022-02-04 12:22:10|1336.4|1336|1336.6|1336|1336.6|1336.4|1336.4|1336|7425
1643977340000|2022-02-04 12:22:20|1336.8|1336.2|1336.8|1336.6|1336.8|1336.6|1336.6|1336.2|2358
1643977350000|2022-02-04 12:22:30|1336.6|1336.4|1336.8|1336.2|1336.8|1336.4|1336.6|1336.2|0
1643977360000|2022-02-04 12:22:40|1336.6|1336.4|1336.8|1336.6|1336.8|1336.6|1336.6|1336.4|0
1643977370000|2022-02-04 12:22:50|1337|1336.8|1337.6|1337.2|1337.8|1337.2|1337|1336.8|3031
1643977380000|2022-02-04 12:23:00|1337.4|1337.4|1338.6|1338.2|1338.6|1338.2|1337.4|1337.4|3849
1643977390000|2022-02-04 12:23:10|1338.8|1338.4|1339.8|1339.2|1339.8|1339.2|1338.8|1338.4|10603
1643977400000|2022-02-04 12:23:20|1339.6|1339|1338.8|1338.4|1339.6|1339|1338.6|1338.2|381
1643977410000|2022-02-04 12:23:30|1338.6||1338.8||1339||1338.6||811
1643977420000|2022-02-04 12:23:40|1339|1338.6|1339.4|1338.8|1339.4|1339|1338.8|1338.2|7175
1643977430000|2022-02-04 12:23:50|1339.2|1338.6|1339.2|1338.6|1339.2|1338.8|1339|1338.4|5496
1643977440000|2022-02-04 12:24:00|1339|1338.4|1338.8|1338.4|1339|1338.6|1338.6|1338.2|808
1643977450000|2022-02-04 12:24:10|1338.6|1338.2|1339.6|1339.2|1339.8|1339.2|1338.4|1338|7033
1643977460000|2022-02-04 12:24:20|1339.4|1339|1338.6|1338.2|1339.4|1339|1338.6|1338.2|881
1643977470000|2022-02-04 12:24:30|1338.8|1338.4|1339.4|1338.8|1339.4|1338.8|1338.8|1338.2|913
1643977480000|2022-02-04 12:24:40|1339.6|1339|1339.4|1339|1339.6|1339.2|1339|1338.6|5911
1643977490000|2022-02-04 12:24:50|1339.2|1338.8|1338.2|1338|1339.4|1338.8|1338.2|1338|882
1643977500000|2022-02-04 12:25:00|1338.4||1338.4||1338.6||1338.4||1362
1643977510000|2022-02-04 12:25:10|1338.6|1338.2|1338.6|1338.2|1338.8|1338.4|1338.4|1338.2|367
1643977520000|2022-02-04 12:25:20|1338.4|1338|1339|1338.4|1339|1338.4|1338.4|1338|8829
1643977530000|2022-02-04 12:25:30|1338.8|1338.2|1338.4|1338.2|1338.8|1338.2|1338.4|1338.2|0
1643977540000|2022-02-04 12:25:40|1338.6|1338|1338.6|1338.2|1338.6|1338.2|1338.6|1338|1120
1643977550000|2022-02-04 12:25:50|1338.8|1338.4|1338.8|1338.4|1338.8|1338.6|1338.8|1338.4|253
1643977560000|2022-02-04 12:26:00|1338.6|1338.2|1338.8|1338.4|1338.8|1338.4|1338.6|1338.2|0
1643977570000|2022-02-04 12:26:10|1338.6|1338.2|1338.8|1338.2|1338.8|1338.4|1338.6|1338.2|2232
1643977580000|2022-02-04 12:26:20|1338.6|1338.4|1338.6|1338.4|1338.6|1338.4|1338.6|1338.4|0
1643977590000|2022-02-04 12:26:30|1338.8|1338.6|1339.4|1338.8|1339.4|1338.8|1338.8|1338.6|2062
1643977600000|2022-02-04 12:26:40|1339.6|1339|1339.6|1339.2|1340|1339.4|1339.6|1339|1301
1643977610000|2022-02-04 12:26:50|1339.4|1339|1339.4|1338.8|1339.6|1339|1339.4|1338.8|1562
1643977620000|2022-02-04 12:27:00|1339.2|1339|1340.4|1340|1340.6|1340|1339.2|1339|645
1643977630000|2022-02-04 12:27:10|1340.2|1339.8|1339.8|1339.2|1340.4|1340|1339.8|1339.2|1152
1643977640000|2022-02-04 12:27:20|1340|1339.4|1340|1339.6|1340.2|1339.8|1340|1339.4|0
1643977650000|2022-02-04 12:27:30|1340.2|1339.8|1340.6|1340|1340.6|1340.2|1340.2|1339.8|1621
1643977660000|2022-02-04 12:27:40|1340.4|1340.2|1340.4|1340|1340.6|1340.2|1340.4|1340|6227
1643977670000|2022-02-04 12:27:50|1340.6|1340.2|1341.4|1341|1341.4|1341|1340.6|1340|2539
1643977680000|2022-02-04 12:28:00|1341.2|1340.8|1340.8|1340.6|1341.4|1340.8|1340.8|1340.4|7834
1643977690000|2022-02-04 12:28:10|1340.6|1340.4|1340.6|1340.2|1340.8|1340.4|1340.4|1340|2151
1643977700000|2022-02-04 12:28:20|1340.8|1340.4|1341.4|1341|1341.4|1341|1340.8|1340.2|6025
1643977710000|2022-02-04 12:28:30|1341.2|1340.8|1341.2|1340.8|1341.2|1341|1341.2|1340.6|1382
1643977720000|2022-02-04 12:28:40|1341.4|1341|1342.4|1341.8|1342.6|1342|1341.4|1340.8|2778
1643977730000|2022-02-04 12:28:50|1342.6|1342|1342.6|1342.2|1342.6|1342.2|1342.4|1342|217
1643977740000|2022-02-04 12:29:00|1342.4|1342|1342.2|1342|1342.4|1342|1342.2|1342|1390
1643977750000|2022-02-04 12:29:10|1342.4|1341.8|1343|1342.8|1343|1342.8|1342.2|1341.8|1785
1643977760000|2022-02-04 12:29:20|1342.8|1342.6|1342.8|1342.4|1342.8|1342.6|1342.4|1342|21166
1643977770000|2022-02-04 12:29:30|1343|1342.6|1343|1342.6|1343|1342.6|1342.8|1342.6|380
1643977780000|2022-02-04 12:29:40|1342.8|1342.4|1342.2|1342|1342.8|1342.4|1342.2|1341.8|2907
1643977790000|2022-02-04 12:29:50|1342|1341.8|1342.6|1342.2|1342.8|1342.2|1341.8|1341.4|5700
1643977800000|2022-02-04 12:30:00|1342.4|1342|1342.6|1342.2|1342.6|1342.2|1342.2|1341.8|22
1643977810000|2022-02-04 12:30:10|1342.4|1342|1342|1341.6|1342.4|1342|1342|1341.4|5226
1643977820000|2022-02-04 12:30:20|1341.8|1341.4|1341.8|1341.4|1342|1341.6|1341.8|1341.2|1135
1643977830000|2022-02-04 12:30:30|1341.6|1341.2|1341.4|1341|1341.8|1341.4|1341.4|1341|19160
1643977840000|2022-02-04 12:30:40|1341.2|1340.8|1341.2|1340.8|1341.4|1341|1341.2|1340.8|0
1643977850000|2022-02-04 12:30:50|1341|1340.6|1340.8|1340.4|1341|1340.6|1340.8|1340.4|481
1643977860000|2022-02-04 12:31:00|1340.6|1340.2|1340.8|1340.6|1340.8|1340.6|1340.6|1340.2|0
1643977870000|2022-02-04 12:31:10|1341|1340.4|1340.4|1340|1341|1340.6|1340.2|1339.8|1420
1643977880000|2022-02-04 12:31:20|1340.2|1339.8|1340|1339.6|1340.4|1340|1340|1339.6|77
1643977890000|2022-02-04 12:31:30|1339.8|1339.4|1341|1340.4|1341|1340.6|1339.8|1339.4|21560
1643977900000|2022-02-04 12:31:40|1340.8|1340.2|1340.4|1340|1340.8|1340.4|1340.2|1339.8|400
1643977910000|2022-02-04 12:31:50|1340.6|1340.2|1341|1340.6|1341.2|1340.6|1340.6|1340.2|586
1643977920000|2022-02-04 12:32:00|1340.8|1340.4|1340.8|1340.4|1341.2|1340.8|1340.6|1340.2|2583
1643977930000|2022-02-04 12:32:10|1340.6|1340.6|1340.6|1340.2|1340.6|1340.6|1340.6|1340|0
1643977940000|2022-02-04 12:32:20|1340.4|1340|1340.6|1340.2|1340.6|1340.2|1340.4|1340|0
1643977950000|2022-02-04 12:32:30||1340.4||1340.4||1340.4||1340.4|0
1643977980000|2022-02-04 12:33:00|1340.4|1340.2|1340.6|1340.2|1340.6|1340.4|1340.4|1340.2|2132
1643978000000|2022-02-04 12:33:20|1340.4|1340|1340.2|1339.8|1340.4|1340|1340.2|1339.8|1020
1643978010000|2022-02-04 12:33:30|1340|1339.6|1340|1339.6|1340|1339.6|1340|1339.6|0
1643978020000|2022-02-04 12:33:40|1340.2|1339.8|1340.2|1339.6|1340.2|1340|1340|1339.6|2842
1643978030000|2022-02-04 12:33:50|1340.4|1339.8|1340.6|1340.2|1340.6|1340.4|1340.4|1339.8|3916
1643978040000|2022-02-04 12:34:00|1341|1340.4|1340.8|1340.6|1341.4|1341.2|1340.8|1340.4|15323
1643978050000|2022-02-04 12:34:10|1340.6|1340.4|1340.6|1340.2|1340.8|1340.4|1340.4|1340|417
1643978060000|2022-02-04 12:34:20|1340.4|1340|1340.2|1340|1340.6|1340.2|1340.2|1340|0
1643978070000|2022-02-04 12:34:30|1340.4|1340.2|1340.4|1340|1340.6|1340.2|1340.4|1340|1474
1643978080000|2022-02-04 12:34:40|1340.2|1340.2|1340.6|1340.2|1340.6|1340.4|1340.2|1340|402
1643978090000|2022-02-04 12:34:50||1340.4||1340.4||1340.4||1340.2|254
1643978100000|2022-02-04 12:35:00|1340.8|1340.6|1341.2|1340.8|1341.4|1340.8|1340.8|1340.6|3604
1643978110000|2022-02-04 12:35:10|1341.4|1340.6|1341.4|1340.8|1341.4|1341|1341.2|1340.6|0
1643978120000|2022-02-04 12:35:20|1341.2|1340.6|1340.8|1340.4|1341.2|1340.6|1340.6|1340.2|0
1643978130000|2022-02-04 12:35:30|1340.6|1340.2|1340.8|1340.2|1340.8|1340.4|1340.4|1340.2|0
1643978140000|2022-02-04 12:35:40|1340.6|1340.4|1340.8|1340.4|1340.8|1340.4|1340.6|1340.4|0
1643978150000|2022-02-04 12:35:50|1341|1340.6|1341|1340.6|1341.2|1340.8|1341|1340.4|865
1643978160000|2022-02-04 12:36:00|1341.2|1340.8|1341.2|1340.8|1341.2|1340.8|1341.2|1340.8|149
1643978180000|2022-02-04 12:36:20|1341|1340.6|1341|1340.6|1341.2|1340.8|1340.8|1340.6|2920
1643978190000|2022-02-04 12:36:30|1341.2|1340.8|1341.2|1340.8|1341.2|1341|1341|1340.6|609
1643978200000|2022-02-04 12:36:40|1341.4|1341|1341.8|1341.4|1342|1341.6|1341.4|1341|7233
1643978210000|2022-02-04 12:36:50|1341.6|1341.2|1341.2|1341|1341.6|1341.2|1341.2|1341|6842
1643978220000|2022-02-04 12:37:00|1341.4|1341.2|1341.6|1341|1341.6|1341.2|1341.4|1341|4419
1643978230000|2022-02-04 12:37:10||1341.2||1341||1341.2||1341|0
1643978240000|2022-02-04 12:37:20|1341.4|1340.8|1341|1340.6|1341.4|1340.8|1341|1340.6|1255
1643978250000|2022-02-04 12:37:30|1340.8|1340.8|1341.2|1340.6|1341.2|1340.8|1340.8|1340.2|1131
1643978260000|2022-02-04 12:37:40|1341|1340.4|1340.8|1340.4|1341.2|1340.4|1340.8|1340.4|0
1643978270000|2022-02-04 12:37:50|1340.6|1340.2|1340.6|1340|1340.6|1340.2|1340.4|1339.8|494
1643978280000|2022-02-04 12:38:00|1340.4|1340.2|1340.6|1340.2|1340.6|1340.2|1340.4|1340.2|240
1643978290000|2022-02-04 12:38:10|1340.4|1340|1340.4|1339.8|1340.4|1340|1340.2|1339.8|7071
1643978300000|2022-02-04 12:38:20|1340.2|1340|1340.6|1340.2|1340.6|1340.4|1340.2|1340|1
1643978310000|2022-02-04 12:38:30|1340.4|1340|1340.2|1339.8|1340.6|1340|1340|1339.8|1501
1643978320000|2022-02-04 12:38:40|1340||1340||1340||1340||0
1643978330000|2022-02-04 12:38:50|1339.8|1339.6|1340|1339.6|1340|1339.8|1339.8|1339.4|1505
1643978350000|2022-02-04 12:39:10|1339.8|1339.4|1339.6|1339.2|1339.8|1339.4|1339.6|1339|0
1643978360000|2022-02-04 12:39:20|1339.4|1339|1339.2|1338.8|1339.6|1339.2|1339.2|1338.8|1000
1643978370000|2022-02-04 12:39:30|1339|1339|1339|1338.6|1339.2|1339|1339|1338.6|0
1643978380000|2022-02-04 12:39:40|1339.2|1338.8|1339|1338.8|1339.2|1339|1339|1338.6|615
1643978390000|2022-02-04 12:39:50|1339.2|1339|1339.2|1338.8|1339.2|1339|1339.2|1338.8|1201
1643978400000|2022-02-04 12:40:00|1339.4|1339|1339.4|1339|1339.4|1339.2|1339.4|1339|4281
1643978410000|2022-02-04 12:40:10|1339.2|1338.8|1339.2|1339|1339.2|1339|1339.2|1338.8|0
1643978420000|2022-02-04 12:40:20|1339|1338.8|1338.8|1338.4|1339|1338.8|1338.8|1338.4|263
1643978440000|2022-02-04 12:40:40||1338.6||1338.6||1338.6||1338.6|103
1643978450000|2022-02-04 12:40:50|1338.6|1338.4|1338.8|1338.4|1338.8|1338.6|1338.6|1338.4|3489
1643978460000|2022-02-04 12:41:00|1338.6|1338.2|1338.6|1338.2|1338.8|1338.4|1338.6|1338.2|0
1643978470000|2022-02-04 12:41:10|1338.4|1338|1338.6|1338.2|1338.6|1338.2|1338.4|1338|2922
1643978480000|2022-02-04 12:41:20|1338.4|1338|1338.2|1337.8|1338.4|1338|1337.8|1337.6|6710
1643978490000|2022-02-04 12:41:30|1338.4|1338|1338.4|1338|1338.4|1338|1338.2|1338|1153
1643978510000|2022-02-04 12:41:50|1338.2|1337.8|1338.4|1338|1338.4|1338|1338|1337.8|5195
1643978520000|2022-02-04 12:42:00|1338.2|1337.8|1338|1337.8|1338.2|1337.8|1338|1337.8|986
1643978530000|2022-02-04 12:42:10|1338.2|1338|1339.2|1338.8|1339.2|1338.8|1338.2|1338|4773
1643978540000|2022-02-04 12:42:20|1339|1338.6|1338.4|1337.8|1339.2|1338.8|1338.4|1337.8|300
1643978550000|2022-02-04 12:42:30|1338.2|1338|1338.8|1338.4|1338.8|1338.4|1338.2|1337.8|430
1643978560000|2022-02-04 12:42:40|1338.6|1338.2|1338.8|1338.2|1338.8|1338.4|1338.6|1338.2|0
1643978570000|2022-02-04 12:42:50|1338.6|1338.4|1339|1338.6|1339|1338.6|1338.6|1338.4|1265
1643978580000|2022-02-04 12:43:00|1338.8|1338.4|1339.6|1339.2|1339.8|1339.4|1338.8|1338.4|7168
1643978590000|2022-02-04 12:43:10|1339.4|1339|1339.8|1339.4|1339.8|1339.4|1339.4|1339|0
1643978600000|2022-02-04 12:43:20|1339.6||1339.8||1339.8||1339.6||10
1643978610000|2022-02-04 12:43:30|1339.6|1339.6|1339.6|1339.4|1339.8|1339.6|1339.6|1339.4|408
1643978620000|2022-02-04 12:43:40|1339.8|1339.6|1340.4|1340|1340.4|1340|1339.8|1339.6|1372
1643978630000|2022-02-04 12:43:50|1340.2||1340.2||1340.2||1340.2||0
1643978640000|2022-02-04 12:44:00|1340|1339.8|1340|1339.6|1340.2|1339.8|1340|1339.6|1306
1643978650000|2022-02-04 12:44:10|1339.8||1339.8||1339.8||1339.8||200
1643978660000|2022-02-04 12:44:20|1339.6|1339.4|1339.6|1339.4|1339.6|1339.4|1339.6|1339.2|575
1643978670000|2022-02-04 12:44:30|1339.4|1339.2|1339.4|1339|1339.4|1339.2|1339.2|1338.8|285
1643978690000|2022-02-04 12:44:50|1339.2|1338.8|1339|1338.8|1339.2|1338.8|1339|1338.8|150
1643978700000|2022-02-04 12:45:00|1339.2|1339|1339.4|1339|1339.4|1339|1339.2|1339|201
1643978710000|2022-02-04 12:45:10|1339.2|1338.8|1339.2|1338.8|1339.2|1338.8|1339.2|1338.8|2043
1643978720000|2022-02-04 12:45:20|1339.4|1339|1340.2|1339.8|1340.4|1339.8|1339.4|1339|4545
1643978730000|2022-02-04 12:45:30|1340|1339.6|1340.2|1339.6|1340.2|1339.6|1340|1339.6|0
1643978740000|2022-02-04 12:45:40|1340|1339.8|1340.6|1340.2|1340.6|1340.2|1340|1339.8|2246
1643978750000|2022-02-04 12:45:50|1340.4|1340|1340.2|1339.6|1340.6|1340|1340.2|1339.6|3259
1643978760000|2022-02-04 12:46:00|1340|1339.8|1340.4|1340|1340.6|1340.2|1339.8|1339.8|5737
1643978770000|2022-02-04 12:46:10|1340.2|1339.8|1340|1339.6|1340.2|1339.8|1340|1339.4|1161
1643978780000|2022-02-04 12:46:20|1339.8|1339.4|1340|1339.6|1340|1339.6|1339.6|1339.4|7118
1643978790000|2022-02-04 12:46:30|1340.2|1339.8|1339.8|1339.4|1340.2|1339.8|1339.8|1339.4|615
1643978800000|2022-02-04 12:46:40|1339.6|1339.2|1340|1339.6|1340|1339.6|1339.4|1339|2970
1643978810000|2022-02-04 12:46:50|1340.2|1339.8|1340.6|1340.2|1340.8|1340.2|1340.2|1339.8|1117
1643978820000|2022-02-04 12:47:00|1340.4|1340|1340.6|1340.2|1340.8|1340.4|1340.4|1340|5715
1643978830000|2022-02-04 12:47:10|1340.4|1340|1340.6|1340|1340.6|1340.2|1340.4|1340|2485
1643978840000|2022-02-04 12:47:20|1340.4|1340.2|1340|1339.6|1340.6|1340.2|1340|1339.6|2587
1643978850000|2022-02-04 12:47:30|1339.8||1340||1340||1339.8||0
1643978860000|2022-02-04 12:47:40|1339.8|1339.8|1340|1339.6|1340|1339.8|1339.8|1339.6|336
1643978870000|2022-02-04 12:47:50|1339.8|1339.4|1339.8|1339.4|1340|1339.6|1339.6|1339.2|1494
1643978880000|2022-02-04 12:48:00|1340|1339.6|1340|1339.4|1340|1339.6|1339.8|1339.4|700
1643978890000|2022-02-04 12:48:10|1339.8|1339.2|1339.6|1339.2|1339.8|1339.4|1339.6|1339.2|0
1643978900000|2022-02-04 12:48:20|1339.4|1339|1339.4|1339|1339.4|1339.2|1339.4|1339|0
1643978910000|2022-02-04 12:48:30|1339.6|1339.2|1340|1339.6|1340|1339.6|1339.6|1339|779
1643978920000|2022-02-04 12:48:40|1340.2|1339.8|1340.8|1340.4|1340.8|1340.4|1340.2|1339.8|4592
1643978930000|2022-02-04 12:48:50|1340.6|1340.2|1340.6|1340.2|1341|1340.6|1340.6|1340.2|3279
1643978940000|2022-02-04 12:49:00|1340.8|1340.4|1340.2|1339.8|1340.8|1340.4|1340.2|1339.8|3278
1643978950000|2022-02-04 12:49:10|1340.4|1340|1340.8|1340.2|1340.8|1340.4|1340.2|1339.8|346
1643978960000|2022-02-04 12:49:20|1340.6|1340.4|1340.6|1340.2|1340.8|1340.4|1340.6|1340.2|0
1643978970000|2022-02-04 12:49:30|1340.8|1340.4|1340.8|1340.2|1341|1340.6|1340.4|1340.2|2584
1643978980000|2022-02-04 12:49:40|1340.6|1340.4|1340.8|1340.4|1341|1340.6|1340.6|1340.4|507
1643978990000|2022-02-04 12:49:50|1341|1340.6|1341|1340.6|1341|1340.8|1341|1340.4|381
1643979000000|2022-02-04 12:50:00|1341.2|1340.8|1341.4|1341|1341.4|1341|1341.2|1340.6|2238
1643979010000|2022-02-04 12:50:10|1341.2|1340.8|1341|1340.6|1341.2|1340.8|1341|1340.6|0
1643979020000|2022-02-04 12:50:20|1341.2|1340.8|1341.6|1341.2|1341.6|1341.2|1341.2|1340.8|366
1643979030000|2022-02-04 12:50:30|1341.8|1341.4|1342.4|1342|1342.6|1342|1341.8|1341.4|850
1643979040000|2022-02-04 12:50:40|1342.6|1342.2|1342.6|1342.2|1342.6|1342.2|1342.4|1342.2|1041
1643979050000|2022-02-04 12:50:50|1342.4|1342|1342.4|1342.2|1342.4|1342.2|1342.4|1342|1703
1643979060000|2022-02-04 12:51:00|1342.6|1342|1342.6|1342|1342.6|1342.2|1342.4|1342|2644
1643979070000|2022-02-04 12:51:10|1342.4|1342.2|1342|1341.6|1342.6|1342.2|1342|1341.6|616
1643979080000|2022-02-04 12:51:20|1342.2|1341.4|1341.8|1341.4|1342.2|1341.6|1341.8|1341.4|0
1643979090000|2022-02-04 12:51:30|1342|1341.6|1342.4|1342|1342.6|1342.2|1342|1341.6|882
1643979100000|2022-02-04 12:51:40|1342.6|1342.2|1342.8|1342.4|1343|1342.6|1342.4|1342|2643
1643979110000|2022-02-04 12:51:50|1343|1342.6|1343.2|1342.8|1343.6|1343|1342.8|1342.6|370
1643979120000|2022-02-04 12:52:00|1343.4|1343|1344.2|1343.6|1344.4|1344.2|1343.4|1343|5735
1643979130000|2022-02-04 12:52:10|1344|1343.4|1344.2|1343.6|1344.4|1344|1343.6|1343.4|15020
1643979140000|2022-02-04 12:52:20|1344|1343.4|1343.6|1343.2|1344|1343.4|1343.6|1343.2|140
1643979150000|2022-02-04 12:52:30|1343.8|1343.4|1344|1343.4|1344|1343.6|1343.8|1343.4|529
1643979160000|2022-02-04 12:52:40|1343.8|1343.6|1344|1343.6|1344|1343.6|1343.8|1343.6|380
1643979180000|2022-02-04 12:53:00|1343.8|1343.4|1343.8|1343.4|1344|1343.6|1343.6|1343.2|1050
1643979190000|2022-02-04 12:53:10|1344|1343.6|1343.8|1343.4|1344|1343.6|1343.8|1343.4|0
1643979200000|2022-02-04 12:53:20|1344|1343.6|1344.4|1344|1344.4|1344|1344|1343.4|2189
1643979210000|2022-02-04 12:53:30|1344.6|1344.2|1344.8|1344.4|1344.8|1344.4|1344.6|1344.2|1494
1643979220000|2022-02-04 12:53:40|1344.6|1344.2|1344.8|1344.4|1345|1344.4|1344.4|1344|1147
1643979230000|2022-02-04 12:53:50|1345|1344.6|1345.8|1345.2|1345.8|1345.4|1344.8|1344.6|15071
1643979240000|2022-02-04 12:54:00|1345.4|1345|1344.8|1344.2|1345.6|1345|1344.6|1344.2|600
1643979250000|2022-02-04 12:54:10|1344.6|1344|1344.6|1344|1344.6|1344|1344.6|1344|0
1643979260000|2022-02-04 12:54:20|1344.4|1343.8|1344.4|1343.8|1344.6|1343.8|1344.2|1343.8|249
1643979270000|2022-02-04 12:54:30|1344.2||1344.4||1344.4||1344.2||0
1643979280000|2022-02-04 12:54:40|1344.2|1344|1344.2|1344|1344.6|1344|1344.2|1343.8|316
1643979290000|2022-02-04 12:54:50|1344.4|1343.8|1344.4|1343.8|1344.6|1343.8|1344.2|1343.8|0
1643979300000|2022-02-04 12:55:00|1344.2|1343.6|1344.4|1343.8|1344.4|1343.8|1343.8|1343.4|2991
1643979310000|2022-02-04 12:55:10|1344.2|1344|1344.4|1343.8|1344.4|1344|1344.2|1343.8|571
1643979320000|2022-02-04 12:55:20|1344.2|1344|1344.6|1344.2|1344.8|1344.4|1344.2|1344|3351
1643979330000|2022-02-04 12:55:30|1344.8|1344.4|1344.8|1344.4|1345|1344.4|1344.4|1344.4|202
1643979340000|2022-02-04 12:55:40|1344.6|1344.8|1345|1344.6|1345.2|1344.8|1344.6|1344.2|2390
1643979350000|2022-02-04 12:55:50|1344.8|1344.4|1344.4|1343.8|1345|1344.4|1344|1343.6|760
1643979360000|2022-02-04 12:56:00|1344.6|1344|1343.8|1343.4|1344.6|1344|1343.8|1343.2|0
1643979370000|2022-02-04 12:56:10|1343.6|1343.2|1343.6|1343.2|1343.8|1343.4|1343.6|1343|16063
1643979380000|2022-02-04 12:56:20|1343.4|1343|1344|1343.6|1344|1343.6|1343.4|1343|1621
1643979390000|2022-02-04 12:56:30|1343.8|1343.4|1343.8|1343.4|1344|1343.4|1343.6|1343.4|1009
1643979400000|2022-02-04 12:56:40|1344|1343.2|1343.6|1343|1344|1343.4|1343.4|1343|24315
1643979410000|2022-02-04 12:56:50|1343.4|1343.2|1343.2|1342.6|1343.6|1343.2|1343|1342.6|1425
1643979420000|2022-02-04 12:57:00|1343|1342.4|1342.6|1342.4|1343.2|1342.4|1342.4|1342|1004
1643979430000|2022-02-04 12:57:10|1342.8|1342.6|1342.8|1342.4|1343|1342.6|1342.8|1342.4|631
1643979440000|2022-02-04 12:57:20|1343|1342.6|1342.8|1342.4|1343|1342.8|1342.8|1342.4|3571
1643979450000|2022-02-04 12:57:30|1342.6|1342.2|1342.4|1342|1342.6|1342.2|1342.4|1342|0
1643979460000|2022-02-04 12:57:40||1342.2||1342.2||1342.2||1342.2|1600
1643979470000|2022-02-04 12:57:50|1342.2|1342|1342.2|1341.8|1342.2|1342.2|1342.2|1341.8|0
1643979480000|2022-02-04 12:58:00|1342|1341.6|1342.2|1341.8|1342.2|1341.8|1342|1341.6|5000
1643979490000|2022-02-04 12:58:10|1342|1342|1342.8|1342.4|1342.8|1342.6|1342|1341.8|3463
1643979500000|2022-02-04 12:58:20|1343|1342.6|1343|1342.8|1343|1342.8|1343|1342.6|1029
1643979510000|2022-02-04 12:58:30|1343.2|1343|1343|1342.6|1343.6|1343|1343|1342.6|36237
1643979520000|2022-02-04 12:58:40|1342.8|1342.8|1343.2|1342.8|1343.2|1342.8|1342.8|1342.8|1509
1643979530000|2022-02-04 12:58:50|1343||1343.2||1343.2||1343||317
1643979540000|2022-02-04 12:59:00|1343.4|1343|1343.4|1343|1343.6|1343|1343|1343|1833
1643979550000|2022-02-04 12:59:10|1343.2|1342.8|1343.2|1342.8|1343.4|1343|1343|1342.8|911
1643979560000|2022-02-04 12:59:20|1343|1343|1343.2|1343|1343.2|1343|1343|1343|351
1643979590000|2022-02-04 12:59:50|1343|1342.8|1343.2|1342.8|1343.4|1342.8|1343|1342.6|140
1643979600000|2022-02-04 13:00:00|1343|1342.4|1343|1342.6|1343.2|1342.8|1342.6|1342.4|7573
1643979610000|2022-02-04 13:00:10|1342.8||1342.8||1342.8||1342.8||0
1643979620000|2022-02-04 13:00:20|1343|1342.4|1343|1342.4|1343|1342.6|1342.6|1342.4|4376
1643979630000|2022-02-04 13:00:30|1342.8|1342.6|1343.2|1343|1343.2|1343|1342.8|1342.6|12356
1643979640000|2022-02-04 13:00:40||1342.8||1342.8||1342.8||1342.8|0
1643979650000|2022-02-04 13:00:50|1343|1342.6|1342.8|1342.4|1343.2|1342.6|1342.8|1342.4|0
1643979660000|2022-02-04 13:01:00|1343|1342.6|1343|1342.6|1343|1342.6|1342.8|1342.6|2050
1643979670000|2022-02-04 13:01:10|1342.8|1342.4|1342.8|1342.4|1342.8|1342.4|1342.8|1342.4|1115
1643979680000|2022-02-04 13:01:20||1342.6||1342.4||1342.6||1342.4|0
1643979690000|2022-02-04 13:01:30|1342.6|1342.6|1342.8|1342.4|1342.8|1342.6|1342.6|1342.4|2223
1643979700000|2022-02-04 13:01:40|1342.6||1342.6||1342.8||1342.6||0
1643979710000|2022-02-04 13:01:50|1342.8|1342.2|1342.6|1342.2|1342.8|1342.2|1342.6|1342|1326
1643979720000|2022-02-04 13:02:00|1342.8|1342.4|1342.8|1342.6|1342.8|1342.6|1342.8|1342.4|2272
1643979730000|2022-02-04 13:02:10|1342.6|1342.4|1342.4|1342|1342.8|1342.4|1342.4|1342|599
1643979740000|2022-02-04 13:02:20|1342.6|1341.8|1343.4|1342.8|1343.4|1343|1342.6|1341.8|2357
1643979750000|2022-02-04 13:02:30|1343.2|1343|1343.2|1342.8|1343.2|1343|1343.2|1342.8|410
1643979760000|2022-02-04 13:02:40|1343||1343||1343||1343||0
1643979770000|2022-02-04 13:02:50|1342.8|1342.6|1342.8|1342.2|1342.8|1342.6|1342.8|1342.2|3871
1643979780000|2022-02-04 13:03:00|1342.6|1342|1342.2|1341.8|1342.8|1342|1342|1341.6|0
1643979790000|2022-02-04 13:03:10|1342|1342|1341.8|1341.4|1342.2|1342|1341.8|1341.4|858
1643979800000|2022-02-04 13:03:20|1341.6|1341.2|1341.2|1340.6|1341.6|1341.4|1341|1340.6|1148
1643979810000|2022-02-04 13:03:30|1341.4|1340.8|1341.8|1341.4|1341.8|1341.6|1341.4|1340.8|10581
1643979820000|2022-02-04 13:03:40|1342|1341.6|1341.6|1341.2|1342.2|1341.6|1341.6|1341|1606
1643979830000|2022-02-04 13:03:50||1341||1341||1341.2||1341|0
1643979840000|2022-02-04 13:04:00|1341.4|1341.2|1341.2|1340.8|1341.6|1341.4|1341.2|1340.8|38712
1643979850000|2022-02-04 13:04:10|1341|1340.6|1341|1340.6|1341.2|1340.8|1341|1340.6|800
1643979870000|2022-02-04 13:04:30|1340.8|1340.4|1341|1340.6|1341.2|1340.8|1340.6|1340.2|842
1643979880000|2022-02-04 13:04:40|1341.2||1341||1341.2||1341||1500
1643979890000|2022-02-04 13:04:50|1340.8|1340.4|1340.8|1340.4|1340.8|1340.4|1340.6|1340.2|3638
1643979900000|2022-02-04 13:05:00|1340.6|1340.2|1340.4|1340.2|1340.6|1340.2|1340.4|1340.2|2677
1643979910000|2022-02-04 13:05:10|1340.2|1340|1340|1339.6|1340.4|1340.2|1340|1339.6|29164
1643979920000|2022-02-04 13:05:20|1340.2|1339.8|1340.4|1339.8|1340.4|1340|1340.2|1339.8|398
1643979930000|2022-02-04 13:05:30|1340.2|1339.6|1340|1339.6|1340.4|1339.6|1340|1339.6|0
1643979940000|2022-02-04 13:05:40|1339.8|1339.4|1339.6|1339|1339.8|1339.4|1339.4|1339|920
1643979950000|2022-02-04 13:05:50|1339.4|1339.2|1339|1338.6|1339.6|1339.2|1339|1338.6|2712
1643979960000|2022-02-04 13:06:00|1339.2|1338.8|1338.8|1338.6|1339.2|1338.8|1338.8|1338.6|381
1643979970000|2022-02-04 13:06:10|1338.6|1338.4|1338.2|1338|1338.8|1338.4|1338.2|1338|945
1643979980000|2022-02-04 13:06:20|1338.4|1338.2|1338.6|1338.4|1338.6|1338.4|1338.4|1338|7303
1643979990000|2022-02-04 13:06:30|1338.4|1338.2|1338.4|1338|1338.4|1338.2|1338.4|1338|2330
1643980020000|2022-02-04 13:07:00|1338.2||1338.2||1338.2||1338.2||48
1643980030000|2022-02-04 13:07:10|1338.4||1338.2||1338.4||1338.2||2491
1643980040000|2022-02-04 13:07:20|1338|1337.8|1337.4|1337|1338|1337.8|1337.4|1337|5468
1643980050000|2022-02-04 13:07:30|1337.2|1336.8|1337.2|1336.8|1337.2|1336.8|1337.2|1336.8|0
1643980060000|2022-02-04 13:07:40|||||||||840
1643980070000|2022-02-04 13:07:50|1337|1336.6|1336.8|1336.2|1337.2|1336.8|1336.8|1336.2|4015
1643980090000|2022-02-04 13:08:10|1336.6|1336|1336.2|1336|1336.6|1336|1336.2|1336|1890
1643980100000|2022-02-04 13:08:20|1336.4|1335.8|1336.4|1335.8|1336.4|1336|1336.4|1335.6|19237
1643980110000|2022-02-04 13:08:30|1336.6|1336|1336.4|1336.2|1336.6|1336.2|1336.2|1336|5552
1643980120000|2022-02-04 13:08:40|1336.6|1336.4|1337|1336.6|1337|1336.6|1336.4|1336.2|2678
1643980130000|2022-02-04 13:08:50|1337.2|1336.8|1337.6|1337.2|1337.6|1337.2|1337.2|1336.8|12596
1643980140000|2022-02-04 13:09:00|1337.8|1337|1337.8|1337.4|1337.8|1337.6|1337.6|1337|4362
1643980160000|2022-02-04 13:09:20|1338|1337.6|1338|1337.6|1338|1337.6|1338|1337.6|3390
1643980170000|2022-02-04 13:09:30|1337.8|1337.4|1337.6|1337.2|1337.8|1337.4|1337.6|1337.2|4385
1643980180000|2022-02-04 13:09:40|1337.4|1337|1337.2|1336.8|1337.6|1337.2|1337.2|1336.8|1631
1643980190000|2022-02-04 13:09:50|1337.4|1337|1337.2|1336.8|1337.4|1337|1337.2|1336.8|2057
1643980210000|2022-02-04 13:10:10|1337.4|1337|1337.2|1337|1337.4|1337|1337.2|1337|2003
1643980220000|2022-02-04 13:10:20|1337|1336.8|1337|1336.8|1337|1336.8|1337|1336.8|3188
1643980230000|2022-02-04 13:10:30|1336.8|1336.6|1337.2|1337|1337.2|1337|1336.8|1336.4|27892
1643980240000|2022-02-04 13:10:40|1337.4||1337.4||1337.4||1337.4||0
1643980250000|2022-02-04 13:10:50|1337.2|1336.8|1337|1336.8|1337.2|1336.8|1337|1336.8|3317
1643980260000|2022-02-04 13:11:00|1337.2||1337.2||1337.2||1337.2||256
1643980270000|2022-02-04 13:11:10|1337||1337||1337||1337||0
1643980280000|2022-02-04 13:11:20|1336.8|1336.6|1336.8|1336.4|1336.8|1336.6|1336.8|1336.4|17321
1643980310000|2022-02-04 13:11:50|1336.6|1336.2|1336.6|1336.2|1336.6|1336.4|1336.6|1336.2|0
1643980320000|2022-02-04 13:12:00||1336.4||1336.2||1336.4||1336.2|0
1643980330000|2022-02-04 13:12:10|1336.4||1336.4||1336.4||1336.4||0
1643980340000|2022-02-04 13:12:20|1336.2|1336|1336|1335.6|1336.2|1336.2|1336|1335.6|32248
1643980350000|2022-02-04 13:12:30|1335.8|1335.4|1335.2|1334.6|1335.8|1335.4|1335.2|1334.6|11620
1643980360000|2022-02-04 13:12:40|1335|1334.8|1335|1334.8|1335|1334.8|1334.8|1334.6|2765
1643980370000|2022-02-04 13:12:50|1334.8|1334.6|1334.8|1334.6|1334.8|1334.6|1334.8|1334.4|0
1643980390000|2022-02-04 13:13:10|1334.6|1334.4|1334.2|1333.8|1334.8|1334.4|1334.2|1333.8|766
1643980410000|2022-02-04 13:13:30|1334.4|1334|1334.4|1334|1334.6|1334.4|1334.4|1334|14429
1643980430000|2022-02-04 13:13:50|1334.2|1333.8|1334.4|1334.2|1334.4|1334.2|1334.2|1333.8|5084
1643980440000|2022-02-04 13:14:00|1334.6|1334.4|1335|1334.4|1335|1334.6|1334.4|1334.2|15138
1643980450000|2022-02-04 13:14:10|1334.8|1334.6|1335|1334.6|1335|1334.8|1334.8|1334.6|1612
1643980470000|2022-02-04 13:14:30|1334.8|1334.4|1334.8|1334.4|1334.8|1334.4|1334.8|1334.4|2640
1643980490000|2022-02-04 13:14:50|1334.6|1334.2|1334.2|1334|1334.6|1334.2|1334.2|1333.8|3264
1643980500000|2022-02-04 13:15:00||1333.8||1333.8||1333.8||1333.8|383
1643980510000|2022-02-04 13:15:10|1334.4|1334|1334.2|1333.8|1334.4|1334|1334.2|1333.8|2178
1643980520000|2022-02-04 13:15:20|1334.4|1333.6|1334|1333.6|1334.4|1333.6|1334|1333.6|0
1643980530000|2022-02-04 13:15:30|1334.2|1333.8|1334.2|1334|1334.4|1334.2|1334.2|1333.8|1767
1643980540000|2022-02-04 13:15:40|1334.4|1334.2|1333.2|1332.6|1334.4|1334.2|1333.2|1332.6|40016
1643980550000|2022-02-04 13:15:50|1333|1332.4|1332.2|1331.8|1333|1332.4|1332.2|1331.8|3163
1643980560000|2022-02-04 13:16:00|1332.4|1332|1331.4|1331|1332.6|1332.2|1331.2|1331|3631
1643980570000|2022-02-04 13:16:10|1331.2|1331.2|1331.6|1331.4|1331.8|1331.6|1331.2|1331.2|4921
1643980580000|2022-02-04 13:16:20|1331.8|1331.6|1331.8|1331.4|1331.8|1331.6|1331.8|1331.4|794
1643980590000|2022-02-04 13:16:30|1332|1331.6|1333.2|1332.8|1333.4|1333|1331.8|1331.6|14853
1643980600000|2022-02-04 13:16:40|1333.4|1332.6|1333|1332.6|1333.4|1332.6|1333|1332.6|0
1643980610000|2022-02-04 13:16:50|1332.8||1332.8||1333||1332.8||364
1643980620000|2022-02-04 13:17:00|1333|1332.8|1332.6|1332.2|1333.4|1332.8|1332.6|1332.2|7293
1643980630000|2022-02-04 13:17:10|1332.8|1332.4|1332.8|1332.6|1333|1332.8|1332.8|1332.2|5565
1643980640000|2022-02-04 13:17:20|1332.6|1332.4|1332.6|1332.2|1332.6|1332.4|1332.6|1332|1561
1643980660000|2022-02-04 13:17:40|1332.4|1332|1332|1331.4|1332.6|1332.2|1332|1331.4|21760
1643980670000|2022-02-04 13:17:50|1331.8|1331.6|1331.8|1331.2|1332|1331.8|1331.4|1330.8|4839
1643980680000|2022-02-04 13:18:00|1331.6||1331.6||1331.6||1331.6||0
1643980690000|2022-02-04 13:18:10|1331.4|1331|1331.4|1331|1331.4|1331.2|1331.2|1331|3022
1643980700000|2022-02-04 13:18:20|1331.2|1330.8|1331.2|1330.8|1331.2|1330.8|1331.2|1330.8|612
1643980710000|2022-02-04 13:18:30|1331.4|1330.6|1331|1330.6|1331.4|1330.6|1331|1330.6|0
1643980730000|2022-02-04 13:18:50|1330.8|1330.4|1331.4|1331|1331.4|1331|1330.8|1330.4|3595
1643980740000|2022-02-04 13:19:00|1331.6|1331.2|1331.8|1331.4|1331.8|1331.4|1331.6|1331.2|1946
1643980750000|2022-02-04 13:19:10|1332|1331.6|1332.8|1332.2|1332.8|1332.2|1332|1331.6|2065
1643980760000|2022-02-04 13:19:20|1332.6|1332|1332|1331.4|1332.6|1332|1332|1331.4|1611
1643980770000|2022-02-04 13:19:30||1331.6||1331.6||1331.6||1331.4|0
1643980790000|2022-02-04 13:19:50|1331.8|1331.4|1331.8|1331.4|1331.8|1331.6|1331.6|1331.4|1320
1643980800000|2022-02-04 13:20:00|1331.6|1331.2|1331.8|1331.6|1331.8|1331.6|1331.6|1331|3330
1643980810000|2022-02-04 13:20:10|1332|1331.8|1332|1331.8|1332|1331.8|1332|1331.8|2496
1643980820000|2022-02-04 13:20:20|1332.2|1331.6|1332|1331.6|1332.2|1331.8|1332|1331.6|5495
1643980830000|2022-02-04 13:20:30||1331.8||1331.8||1331.8||1331.8|600
1643980840000|2022-02-04 13:20:40|1331.8|1331.6|1331.8|1331.6|1331.8|1331.6|1331.8|1331.6|150
1643980850000|2022-02-04 13:20:50||1331.4||1331.4||1331.6||1331.4|3649
1643980860000|2022-02-04 13:21:00|1331.6|1331.2|1331.6|1331.2|1331.6|1331.4|1331.6|1331.2|27
1643980870000|2022-02-04 13:21:10|1331.4|1331|1331.2|1330.8|1331.4|1331|1331|1330.8|2102
1643980880000|2022-02-04 13:21:20|1331.4|1331|1331.6|1331.2|1331.6|1331.2|1331.4|1330.8|1070
1643980890000|2022-02-04 13:21:30|1331.8|1331.4|1331.8|1331.4|1332.2|1331.8|1331.8|1331.4|2613
1643980900000|2022-02-04 13:21:40|1332|1331.6|1332|1331.8|1332|1331.8|1331.8|1331.4|1942
1643980910000|2022-02-04 13:21:50|1332.2|1332|1332.4|1332|1332.4|1332|1332|1331.8|2614
1643980920000|2022-02-04 13:22:00|1332.6|1332.2|1332.8|1332.2|1332.8|1332.2|1332.6|1332.2|383
1643980930000|2022-02-04 13:22:10||1332.4||1332.4||1332.4||1332.4|0
1643980950000|2022-02-04 13:22:30|1333|1332.6|1333.4|1333|1333.4|1333|1333|1332.6|1888
1643980960000|2022-02-04 13:22:40|1333.6|1332.8|1333.8|1333.4|1333.8|1333.4|1333.6|1332.8|1767
1643980970000|2022-02-04 13:22:50|1334|1333.6|1334.2|1333.8|1334.2|1333.8|1333.8|1333.6|783
1643980980000|2022-02-04 13:23:00|1334.4|1334|1336|1335.4|1336|1335.4|1334.4|1334|6507
1643980990000|2022-02-04 13:23:10|1335.8|1335.2|1335.6|1335.2|1335.8|1335.4|1335.4|1335.2|6785
1643981000000|2022-02-04 13:23:20|1335.4|1335|1335.4|1335.2|1335.4|1335.2|1335.4|1335|0
1643981010000|2022-02-04 13:23:30|1335.6|1335.4|1336.4|1336|1336.6|1336.2|1335.6|1335.4|6096
1643981020000|2022-02-04 13:23:40|1336.6|1335.8|1336.2|1335.8|1336.6|1335.8|1336|1335.8|0
1643981030000|2022-02-04 13:23:50||1335.6||1335.6||1335.6||1335.6|0
1643981040000|2022-02-04 13:24:00|1336.4|1335.8|1336.4|1335.8|1336.4|1336|1336.2|1335.8|5555
1643981050000|2022-02-04 13:24:10|1336.2|1336|1335.8|1335.6|1336.2|1336|1335.8|1335.6|0
1643981060000|2022-02-04 13:24:20|1335.6|1335.4|1335.8|1335.4|1335.8|1335.4|1335.6|1335.2|3667
1643981080000|2022-02-04 13:24:40|1336|1335.6|1335.8|1335.4|1336|1335.6|1335.8|1335.4|1765
1643981090000|2022-02-04 13:24:50|1335.6|1335.6|1336|1335.4|1336|1335.6|1335.6|1335.4|0
1643981100000|2022-02-04 13:25:00|1335.8|1335.6|1336|1335.6|1336|1335.6|1335.6|1335.6|0
1643981110000|2022-02-04 13:25:10|1336.2|1335.8|1336.8|1336.4|1337|1336.4|1336.2|1335.8|6562
1643981120000|2022-02-04 13:25:20|1337|1336.6|1336|1335.6|1337.2|1336.6|1336|1335.6|5010
1643981130000|2022-02-04 13:25:30|1335.8|1335.8|1336|1335.8|1336|1335.8|1335.8|1335.4|0
1643981140000|2022-02-04 13:25:40|1335.8|1335.6|1335.8|1335.6|1336|1335.6|1335.8|1335.6|758
1643981150000|2022-02-04 13:25:50|1336|1335.8|1336.2|1335.8|1336.2|1335.8|1336|1335.8|567
1643981160000|2022-02-04 13:26:00|1336|1335.6|1336|1335.6|1336|1335.6|1336|1335.6|0
1643981170000|2022-02-04 13:26:10|1336.4|1336.2|1336|1335.6|1336.4|1336.2|1336|1335.6|12993
1643981180000|2022-02-04 13:26:20|1335.8|1335.4|1335.6|1335.4|1335.8|1335.6|1335.6|1335.4|3756
1643981190000|2022-02-04 13:26:30|1335.4|1335.2|1335.2|1335|1335.4|1335.2|1335.2|1334.6|934
1643981200000|2022-02-04 13:26:40|1335.4|1335.2|1335.6|1335.4|1335.6|1335.4|1335.4|1335.2|1820
1643981210000|2022-02-04 13:26:50|1335.4|1335.2|1335.4|1335.2|1335.6|1335.2|1335.4|1335.2|0
1643981220000|2022-02-04 13:27:00|1335.6|1335.4|1335.6|1335.4|1335.8|1335.4|1335.6|1335.4|3055
1643981230000|2022-02-04 13:27:10|1336|1335.6|1336.2|1335.8|1336.2|1335.8|1336|1335.4|6128
1643981240000|2022-02-04 13:27:20|1336|1335.6|1336|1335.8|1336.2|1335.8|1336|1335.6|2631
1643981250000|2022-02-04 13:27:30|1336.2|1335.6|1335.8|1335.2|1336.2|1335.8|1335.8|1335.2|4679
1643981260000|2022-02-04 13:27:40||1335.4||1335.4||1335.4||1335.4|0
1643981270000|2022-02-04 13:27:50||1335.6||1335.6||1335.6||1335.6|487
1643981290000|2022-02-04 13:28:10|1336|1335.8|1336.4|1336|1336.4|1336|1336|1335.6|2081
1643981300000|2022-02-04 13:28:20|1336.6|1336.2|1336.6|1336.2|1336.6|1336.2|1336.6|1336.2|150
1643981310000|2022-02-04 13:28:30|1336.4|1336.4|1336.8|1336.4|1336.8|1336.4|1336.4|1336.4|423
1643981320000|2022-02-04 13:28:40|1337|1336.6|1337|1336.8|1337|1336.8|1337|1336.6|796
1643981330000|2022-02-04 13:28:50|1337.2|1337|1337.6|1337.4|1337.8|1337.6|1337.2|1337|26464
1643981340000|2022-02-04 13:29:00|1337.8|1337.6|1338.6|1338.2|1339|1338.6|1337.8|1337.6|23463
1643981350000|2022-02-04 13:29:10|1338.4|1338|1339.4|1338.8|1339.6|1339.2|1338.4|1338|25173
1643981360000|2022-02-04 13:29:20|1340|1339|1341.2|1340.4|1341.2|1340.4|1340|1339|14265
1643981370000|2022-02-04 13:29:30|1341|1340.2|1341.8|1341.2|1341.8|1341.4|1340.8|1340.2|1380
1643981380000|2022-02-04 13:29:40|1341.6|1341|1340.8|1340.2|1341.6|1341|1340.4|1340|11332
1643981390000|2022-02-04 13:29:50|1341|1340.4|1340.2|1339.8|1341|1340.4|1340.2|1339.8|82
1643981400000|2022-02-04 13:30:00|1340|1339.6|1340|1339.6|1340.4|1339.8|1339.6|1337.8|28201
1643981410000|2022-02-04 13:30:10|1339.8|1339.4|1339|1338.6|1340|1339.4|1337.6|1336.8|29558
1643981420000|2022-02-04 13:30:20|1339.2|1338.4|1342.6|1342|1342.6|1342|1338.6|1338|35982
1643981430000|2022-02-04 13:30:30|1342.4|1341.6|1346|1345.2|1347.4|1347|1341.6|1341.2|121805
1643981440000|2022-02-04 13:30:40|1345.8|1345.4|1346.6|1346|1346.8|1346.2|1345.2|1344.4|12781
1643981450000|2022-02-04 13:30:50|1346.4|1345.8|1346.6|1346|1347.8|1347.2|1345.4|1344.6|13377
1643981460000|2022-02-04 13:31:00|1346.2|1346.2|1344|1343.4|1348|1347.6|1343.8|1343|19936
1643981470000|2022-02-04 13:31:10|1343.6|1343.2|1345.4|1344.4|1347.6|1346.8|1343.2|1342.8|15263
1643981480000|2022-02-04 13:31:20|1345.2|1344.2|1344|1343.6|1345.2|1344.2|1343|1342.8|6549
1643981490000|2022-02-04 13:31:30|1344.2|1343.8|1346.6|1346.2|1347.4|1346.8|1344.2|1343.6|24610
1643981500000|2022-02-04 13:31:40|1346.8|1346.4|1346.8|1346.2|1347.2|1346.6|1346.6|1346|1190
1643981510000|2022-02-04 13:31:50|1346.6|1346.4|1346.6|1346|1347.4|1347|1346.4|1346|17291
1643981520000|2022-02-04 13:32:00|1346.8|1346.4|1346.8|1346|1347.6|1347|1346.8|1346|5346
1643981530000|2022-02-04 13:32:10|1346.4|1345.8|1346.4|1345.8|1347.8|1347.2|1346.2|1345.8|16084
1643981540000|2022-02-04 13:32:20|1346.6|1346.2|1346.8|1346.4|1347.2|1346.8|1345.8|1345.4|8232
1643981550000|2022-02-04 13:32:30|1347|1346.2|1347.2|1346.8|1347.8|1347.2|1346.8|1346.2|3211
1643981560000|2022-02-04 13:32:40|1347|1346.6|1348.4|1348|1348.8|1348.2|1346.4|1345.8|40242
1643981570000|2022-02-04 13:32:50|1348.8|1348.2|1349.4|1348.6|1349.6|1349|1348.2|1347.8|2670
1643981580000|2022-02-04 13:33:00|1349.2|1349|1349.2|1348.8|1349.6|1349|1348.8|1348.2|2779
1643981590000|2022-02-04 13:33:10|1349.4|1349.2|1349.4|1349|1350|1349.6|1349.2|1348.6|36453
1643981600000|2022-02-04 13:33:20|1349.6|1349.2|1350.2|1350|1350.4|1350.2|1349.6|1349.2|19460
1643981610000|2022-02-04 13:33:30|1350.4|1350.2|1350.4|1350|1350.8|1350.4|1350.2|1349.6|17584
1643981620000|2022-02-04 13:33:40|1350.2|1349.8|1350.6|1350.2|1350.8|1350.4|1350|1349.4|6787
1643981630000|2022-02-04 13:33:50|1350.8|1350.4|1350.8|1350.6|1351|1350.6|1350.4|1350.2|15585
1643981640000|2022-02-04 13:34:00|1351|1350.8|1350.4|1349.8|1351.8|1351.2|1350.4|1349.6|49639
1643981650000|2022-02-04 13:34:10|1350.2|1349.4|1350.6|1350.2|1351|1350.4|1349.8|1349|1891
1643981660000|2022-02-04 13:34:20|1350.2|1350|1350|1349.4|1351|1350.6|1349.8|1349|8688
1643981670000|2022-02-04 13:34:30|1349.6|1349.2|1348.8|1347.8|1350|1349.6|1348|1347.6|15873
1643981680000|2022-02-04 13:34:40|1348.6|1347.6|1348.8|1348|1348.8|1348.2|1347.6|1347|15043
1643981690000|2022-02-04 13:34:50|1348.4|1348.2|1348.4|1348|1348.8|1348.4|1348.4|1348|0
1643981700000|2022-02-04 13:35:00|1348.2|1347.8|1346.8|1345.8|1348.4|1348|1346.8|1345.6|22281
1643981710000|2022-02-04 13:35:10|1346.6|1345.4|1345.6|1345|1346.6|1345.4|1345.6|1344.8|1279
1643981720000|2022-02-04 13:35:20|1345.8|1345.2|1345.8|1345.2|1345.8|1345.6|1345.2|1345|10072
1643981730000|2022-02-04 13:35:30|1345.6|1345.4|1343.6|1343.2|1345.6|1345.4|1343.4|1342.8|20222
1643981740000|2022-02-04 13:35:40|1343.4|1343|1343.6|1343|1343.8|1343.4|1342.8|1342.2|14732
1643981750000|2022-02-04 13:35:50|1343.2|1343.2|1343.2|1342.8|1343.8|1343.6|1343|1342.8|7668
1643981760000|2022-02-04 13:36:00|1342.8|1342.6|1341.2|1340.8|1343|1342.6|1341|1340.2|19962
1643981770000|2022-02-04 13:36:10|1341|1341|1341.2|1341|1341.8|1341.2|1340.4|1339.8|3804
1643981780000|2022-02-04 13:36:20|1341.4|1340.8|1341.4|1340.8|1341.6|1341|1340.8|1340.2|1126
1643981790000|2022-02-04 13:36:30|1341.2|1340.6|1341.4|1340.8|1341.6|1341.4|1341.2|1340.6|5288
1643981800000|2022-02-04 13:36:40|1341.6|1341.4|1341.4|1341|1341.8|1341.4|1341.2|1340.8|3200
1643981810000|2022-02-04 13:36:50|1341.6|1341.2|1341.8|1341.4|1341.8|1341.4|1341.6|1341|2106
1643981820000|2022-02-04 13:37:00|1341.6|1341.2|1341.6|1341.2|1341.8|1341.4|1341.4|1340.8|1247
1643981830000|2022-02-04 13:37:10|1341.4|1341|1341.4|1340.8|1341.6|1341|1341|1340.4|500
1643981840000|2022-02-04 13:37:20|1341.6|1341|1343.4|1342.8|1343.6|1342.8|1341.4|1341|6288
1643981850000|2022-02-04 13:37:30|1343|1342.6|1343|1342.8|1343.4|1342.8|1342.6|1342.2|1534
1643981860000|2022-02-04 13:37:40|1343.4|1343.2|1344.6|1343.8|1344.6|1344|1343.4|1342.8|8634
1643981870000|2022-02-04 13:37:50|1344.4|1343.6|1344.6|1344|1344.8|1344.2|1344.2|1343.6|2015
1643981880000|2022-02-04 13:38:00|1344.4|1344.2|1344|1343.6|1344.4|1344.2|1344|1343.6|2102
1643981890000|2022-02-04 13:38:10|1344.2|1344|1344.8|1344.2|1345|1344.2|1344|1343.6|1802
1643981900000|2022-02-04 13:38:20|1344.6|1344|1344.8|1344|1344.8|1344.2|1343.8|1343.4|1586
1643981910000|2022-02-04 13:38:30|1344.6|1343.8|1344.4|1343.8|1344.6|1344|1344|1343.4|7861
1643981920000|2022-02-04 13:38:40|1344.2|1344|1344|1343.4|1344.2|1344|1343.2|1342.6|3083
1643981930000|2022-02-04 13:38:50|1343.8|1343.2|1343.2|1342.8|1344|1343.2|1343.2|1342.6|0
1643981940000|2022-02-04 13:39:00|1343|1342.6|1343|1342.4|1344|1343.2|1342.8|1342.4|13984
1643981950000|2022-02-04 13:39:10|1343.2|1342.6|1343.6|1343|1343.6|1343|1343.2|1342.6|0
1643981960000|2022-02-04 13:39:20|1343.2|1342.8|1342.8|1342.2|1343.2|1342.8|1342.6|1342.2|780
1643981970000|2022-02-04 13:39:30|1342.6|1342.4|1343.6|1342.8|1343.8|1343|1342.6|1342.4|98
1643981980000|2022-02-04 13:39:40|1343.8|1343|1343.4|1342.8|1344|1343.6|1343.4|1342.8|1793
1643981990000|2022-02-04 13:39:50||1342.6||1343||1343||1342.6|0
1643982000000|2022-02-04 13:40:00|1343.2|1342.8|1343.2|1342.6|1343.4|1343|1342.8|1342.2|5101
1643982010000|2022-02-04 13:40:10|1343.4|1342.8|1343.4|1343|1343.4|1343|1343|1342.6|3998
1643982020000|2022-02-04 13:40:20|1343.6|1343.4|1343.8|1343.4|1344.2|1343.6|1343.6|1343|3481
1643982030000|2022-02-04 13:40:30|1344|1343.6|1346.6|1346|1346.8|1346|1344|1343.4|31929
1643982040000|2022-02-04 13:40:40|1346.4|1346.2|1346.6|1346.4|1347|1346.4|1345.6|1345.2|9702
1643982050000|2022-02-04 13:40:50|1346.4|1346.2|1346.6|1346|1346.8|1346.6|1346.2|1345.6|9602
1643982060000|2022-02-04 13:41:00|1346.4|1345.8|1345.8|1345.4|1346.4|1346|1345.8|1345.4|2161
1643982070000|2022-02-04 13:41:10|1346.2|1345.6|1346.8|1346|1346.8|1346.4|1346.2|1345.6|307
1643982080000|2022-02-04 13:41:20|1346.4|1345.8|1346|1345.4|1346.4|1345.8|1345.8|1345.4|0
1643982090000|2022-02-04 13:41:30|1345.8|1345.2|1345.8|1345.6|1345.8|1345.6|1345.6|1345.2|4301
1643982100000|2022-02-04 13:41:40|1345.6|1345.4|1345.4|1345.2|1345.6|1345.4|1345.4|1345.2|2423
1643982110000|2022-02-04 13:41:50|1345.2|1345|1343.8|1343.2|1345.2|1345|1343.6|1343|8458
1643982120000|2022-02-04 13:42:00|1343.6|1343|1343.4|1342.8|1344|1343|1343.2|1342.6|0
1643982130000|2022-02-04 13:42:10|1343.2|1342.6|1343.2|1342.6|1343.8|1343.2|1343|1342.2|1426
1643982140000|2022-02-04 13:42:20|1343.4|1342.4|1343|1342.6|1343.4|1343|1343|1342.4|594
1643982150000|2022-02-04 13:42:30|1343.2|1342.4|1342|1341.6|1343.2|1342.6|1342|1341.4|1135
1643982160000|2022-02-04 13:42:40|1342.2|1341.4|1342.8|1342.4|1342.8|1342.4|1342.2|1341.4|592
1643982170000|2022-02-04 13:42:50|1343|1342.2|1343.4|1343|1344|1343.4|1342.8|1342.2|8204
1643982180000|2022-02-04 13:43:00|1343.2|1343.2|1344.4|1344|1345|1344|1343.2|1343|0
1643982190000|2022-02-04 13:43:10|1344.2|1343.8|1344|1343.4|1344.6|1343.8|1343.6|1343|1081
1643982200000|2022-02-04 13:43:20|1343.6|1343.2|1343.4|1342.8|1344|1343.4|1343.2|1342.6|5817
1643982210000|2022-02-04 13:43:30|1343|1342.6|1342.8|1342.2|1343.2|1342.8|1342.6|1342|145
1643982220000|2022-02-04 13:43:40|1342.6|1342|1342.8|1342.4|1342.8|1342.4|1342|1341|2386
1643982230000|2022-02-04 13:43:50|1342.6|1342.6|1342.8|1342.4|1342.8|1342.6|1342.2|1342|3478
1643982240000|2022-02-04 13:44:00|1343.2|1342.6|1343|1342.4|1343.6|1343|1342.8|1342.4|5645
1643982250000|2022-02-04 13:44:10|1342.8|1342.2|1342.8|1342.2|1343|1342.4|1342.6|1342|1475
1643982260000|2022-02-04 13:44:20|1342.6|1342.4|1342|1341.8|1342.6|1342.4|1342|1341.8|1552
1643982270000|2022-02-04 13:44:30|1342.2|1341.6|1342.4|1341.8|1342.4|1341.8|1342.2|1341.6|2444
1643982280000|2022-02-04 13:44:40|1342.2|1341.6|1341.8|1341.2|1342.2|1341.8|1341.2|1340.6|3434
1643982290000|2022-02-04 13:44:50|1341.6|1341|1341|1340.6|1341.6|1341|1341|1340.2|0
1643982300000|2022-02-04 13:45:00|1340.8|1340.4|1340.6|1340.4|1340.8|1340.4|1340.6|1340.4|383
1643982310000|2022-02-04 13:45:10|1340.4|1340.2|1340.4|1340.2|1340.4|1340.2|1340|1339.8|5091
1643982320000|2022-02-04 13:45:20|1340.6|1340.4|1341|1340.8|1341.4|1340.8|1340.6|1340.2|2999
1643982330000|2022-02-04 13:45:30|1341.4|1341|1341.8|1341.6|1342.4|1341.8|1341.4|1341|5089
1643982340000|2022-02-04 13:45:40|1342|1341.8|1342.4|1342|1342.6|1342.4|1342|1341.6|1445
1643982350000|2022-02-04 13:45:50|1342.2|1341.8|1342|1341.6|1342.4|1341.8|1342|1341.4|891
1643982360000|2022-02-04 13:46:00|1342.2|1341.8|1342.2|1341.6|1342.4|1342.2|1342|1341.6|4851
1643982370000|2022-02-04 13:46:10|1342.4|1341.8|1342.6|1342.2|1342.6|1342.4|1342.2|1341.8|5635
1643982380000|2022-02-04 13:46:20|1342.4|1342|1343.2|1342.8|1343.2|1343|1342.2|1342|2607
1643982390000|2022-02-04 13:46:30|1343.6|1343|1343.8|1343.6|1344.8|1344.2|1343.6|1343|9928
1643982400000|2022-02-04 13:46:40|1344|1343.4|1344.6|1344|1344.6|1344|1343.6|1343.2|15760
1643982410000|2022-02-04 13:46:50|1344.2|1344.2|1344.2|1343.6|1344.8|1344.2|1344.2|1343.6|1639
1643982420000|2022-02-04 13:47:00|1344|1343.8|1344.4|1343.8|1344.8|1344.4|1344|1343.6|1080
1643982430000|2022-02-04 13:47:10|1344.6|1344|1345.6|1345|1345.6|1345.2|1344.6|1344|4362
1643982440000|2022-02-04 13:47:20|1345.8|1345.2|1345.6|1345.2|1345.8|1345.2|1345.2|1345|0
1643982450000|2022-02-04 13:47:30|1345.4|1345|1345|1344.6|1345.4|1345|1345|1344.6|2201
1643982460000|2022-02-04 13:47:40|1345.2|1344.8|1345.4|1344.8|1345.6|1345.4|1345.2|1344.8|2548
1643982470000|2022-02-04 13:47:50|1345.6|1345|1345.6|1345.2|1345.6|1345.4|1345.6|1345|500
1643982480000|2022-02-04 13:48:00|1345.8|1345.4|1344.6|1344.2|1347|1346.4|1344.4|1343.8|12069
1643982490000|2022-02-04 13:48:10|1344.8|1344.4|1344.2|1343.8|1344.8|1344.4|1344|1343.6|735
1643982500000|2022-02-04 13:48:20|1344|1344|1344.4|1344|1344.6|1344.2|1344|1343.8|380
1643982510000|2022-02-04 13:48:30|1344.6|1344.2|1345|1344.4|1345|1344.4|1344|1343.6|2019
1643982520000|2022-02-04 13:48:40|1345.2|1344.6|1344.6|1344|1345.2|1344.6|1344.2|1343.6|6943
1643982530000|2022-02-04 13:48:50|1344.4|1344.2|1344.4|1344|1344.4|1344.2|1344.4|1344|0
1643982540000|2022-02-04 13:49:00|1344.8|1344.2|1344.8|1344.2|1345|1344.8|1344.4|1343.8|1248
1643982550000|2022-02-04 13:49:10|1344.6|1344|1343.4|1342.8|1344.6|1344|1343.2|1342.8|1212
1643982560000|2022-02-04 13:49:20|1343.2|1342.6|1344.2|1343.8|1344.6|1344.2|1343.2|1342.6|24822
1643982570000|2022-02-04 13:49:30|1344.4|1344|1344|1343.4|1344.4|1344|1344|1343.4|829
1643982580000|2022-02-04 13:49:40|1343.8|1343.2|1342.8|1342.2|1343.8|1343.4|1342.8|1342.2|2657
1643982590000|2022-02-04 13:49:50|1342.6|1342.4|1342.8|1342.4|1342.8|1342.4|1342.6|1341.8|0
1643982600000|2022-02-04 13:50:00|1342.6|1342.2|1341.8|1341.6|1342.8|1342.6|1341.6|1341.2|23979
1643982610000|2022-02-04 13:50:10|1342|1341.8|1342.2|1341.6|1342.2|1341.8|1341.8|1341.6|1188
1643982620000|2022-02-04 13:50:20|1342|1341.4|1341|1340.4|1342|1341.4|1340.8|1340.2|3488
1643982630000|2022-02-04 13:50:30|1340.8|1340.6|1339.8|1339.4|1340.8|1340.6|1339.2|1338.8|19833
1643982640000|2022-02-04 13:50:40|1340|1339.2|1340|1339.8|1340.2|1339.8|1339.6|1339|4429
1643982650000|2022-02-04 13:50:50|1340.2|1339.6|1339.2|1338.6|1340.2|1339.8|1339|1338.4|7923
1643982660000|2022-02-04 13:51:00|1339.4|1338.8|1339.2|1338.6|1340.2|1339.4|1339|1338.6|1375
1643982670000|2022-02-04 13:51:10|1339.4|1338.8|1340.4|1340|1340.4|1340|1339.2|1338.6|1662
1643982680000|2022-02-04 13:51:20|1340.2|1339.8|1340|1339.4|1340.4|1339.8|1339.6|1339.2|1043
1643982690000|2022-02-04 13:51:30|1340.2|1339.6|1340|1339.6|1340.4|1339.8|1339.8|1339.2|2934
1643982700000|2022-02-04 13:51:40|1339.8|1339.4|1339.6|1339.4|1340|1339.4|1339.6|1339|2601
1643982710000|2022-02-04 13:51:50|1339.8|1339.2|1340.6|1340|1340.8|1340.2|1339.8|1339.2|1192
1643982720000|2022-02-04 13:52:00|1340.4|1340.2|1341|1340.4|1341.2|1340.6|1340.4|1340.2|859
1643982730000|2022-02-04 13:52:10|1340.8|1340.2|1341.6|1341|1341.6|1341|1340.6|1340.2|1226
1643982740000|2022-02-04 13:52:20|1341.4|1340.8|1341.2|1340.8|1341.6|1341|1341|1340.4|3431
1643982750000|2022-02-04 13:52:30|1341|1340.6|1340.4|1340|1341|1340.6|1340.4|1339.8|1961
1643982760000|2022-02-04 13:52:40|1340.6|1339.8|1340.8|1340.2|1340.8|1340.2|1340.2|1339.8|834
1643982770000|2022-02-04 13:52:50|1341|1340.4|1340.6|1340.2|1341|1340.6|1340.4|1340|2468
1643982780000|2022-02-04 13:53:00|1340.4|1340|1340.6|1340.2|1341|1340.4|1340.4|1339.8|1606
1643982790000|2022-02-04 13:53:10|1340.8||1340.6||1340.8||1340.4||749
1643982800000|2022-02-04 13:53:20|1340.4|1340|1340.4|1340|1340.4|1340|1340.2|1339.8|6109
1643982810000|2022-02-04 13:53:30|1340.6|1340.2|1341|1340.6|1341|1340.8|1340.6|1340.2|3411
1643982820000|2022-02-04 13:53:40|1341.2|1340.8|1342.6|1342.2|1342.8|1342.2|1341.2|1340.8|6652
1643982830000|2022-02-04 13:53:50|1342.4|1342|1342|1341.8|1342.4|1342|1341.6|1341.2|1730
1643982840000|2022-02-04 13:54:00|1341.8|1341.6|1342|1341.6|1342|1341.6|1341.8|1341.4|947
1643982850000|2022-02-04 13:54:10|1342.2|1341.8|1342.4|1342|1342.4|1342|1342.2|1341.6|1686
1643982860000|2022-02-04 13:54:20|1342.2|1341.8|1341.8|1341.4|1342.2|1341.8|1341.8|1341.4|483
1643982870000|2022-02-04 13:54:30|1341.6|1341.2|1342|1341.6|1342.6|1342|1341.6|1341|5047
1643982880000|2022-02-04 13:54:40|1342.2|1341.8|1342.4|1342|1342.4|1342|1342|1341.6|10370
1643982890000|2022-02-04 13:54:50|1342.2|1341.8|1343.6|1343.2|1344|1343.4|1341.8|1341.6|8838
1643982900000|2022-02-04 13:55:00|1343.8|1343.4|1343.2|1342.8|1344|1343.4|1343|1342.6|1690
1643982910000|2022-02-04 13:55:10|1343|1342.6|1343.6|1343|1343.6|1343.2|1342.8|1342.6|1236
1643982920000|2022-02-04 13:55:20|1343.2|1342.8|1342.8|1342.4|1343.4|1343|1342.8|1342.2|11862
1643982930000|2022-02-04 13:55:30|1343|1342.6|1343.6|1343.2|1343.6|1343.2|1343|1342.6|287
1643982940000|2022-02-04 13:55:40|1343.4|1343|1343.6|1343.2|1343.6|1343.2|1343.2|1342.8|2755
1643982950000|2022-02-04 13:55:50|1343.4|1343|1343.4|1343|1343.6|1343|1343.4|1343|0
1643982960000|2022-02-04 13:56:00|1343.2|1342.8|1343.2|1342.8|1343.2|1343|1343|1342.8|1539
1643982970000|2022-02-04 13:56:10|1343|1342.6|1343|1342.4|1343|1342.6|1342.8|1342.2|977
1643982980000|2022-02-04 13:56:20|1343.2|1342.6|1343|1342.6|1343.2|1342.6|1342.8|1342.6|2301
1643982990000|2022-02-04 13:56:30|1342.8|1342.2|1343.2|1342.6|1343.2|1342.6|1342.4|1342|8800
1643983000000|2022-02-04 13:56:40|1343|1342.4|1342.6|1342|1343|1342.4|1342.6|1342|1389
1643983010000|2022-02-04 13:56:50|1342.4|1342.2|1342|1341.4|1342.4|1342.2|1342|1341.4|5234
1643983020000|2022-02-04 13:57:00|1341.8|1341.2|1342.2|1341.8|1342.4|1342|1341.8|1341|887
1643983030000|2022-02-04 13:57:10|1342|1342|1343|1342.6|1343.2|1342.6|1342|1342|17245
1643983040000|2022-02-04 13:57:20|1343.2|1342.8|1343.4|1343|1343.8|1343.2|1343.2|1342.8|1328
1643983050000|2022-02-04 13:57:30|1343.2|1342.8|1342|1341.4|1343.2|1342.8|1342|1341.4|3920
1643983060000|2022-02-04 13:57:40|1342.2|1341.8|1342|1341.8|1342.4|1341.8|1342|1341.8|241
1643983070000|2022-02-04 13:57:50|1341.8|1341.6|1342.8|1342.4|1343|1342.6|1341.8|1341.6|4202
1643983080000|2022-02-04 13:58:00|1343|1342.2|1343|1342.6|1343.4|1342.8|1342.8|1342.2|0
1643983090000|2022-02-04 13:58:10|1342.8|1342.4|1343|1342.4|1343|1342.4|1342.4|1342|823
1643983100000|2022-02-04 13:58:20|1342.8|1342.2|1343.4|1342.8|1343.4|1342.8|1342.6|1342.2|1385
1643983110000|2022-02-04 13:58:30|1343.2|1342.6|1342.8|1342.2|1343.2|1342.6|1342.6|1342.2|855
1643983120000|2022-02-04 13:58:40|1342.6|1342|1342.4|1342|1342.6|1342.2|1342.2|1341.8|411
1643983130000|2022-02-04 13:58:50|1342.6|1342.2|1342.6|1342.2|1342.8|1342.4|1342.4|1342|4512
1643983140000|2022-02-04 13:59:00|1342.8|1342.4|1343.6|1343.2|1343.6|1343.2|1342.6|1342.2|2339
1643983150000|2022-02-04 13:59:10|1343.4|1343|1343.2|1342.8|1343.6|1343|1343.2|1342.8|1355
1643983160000|2022-02-04 13:59:20|1343|1342.6|1343|1342.6|1343|1342.8|1342.8|1342.6|1330
1643983170000|2022-02-04 13:59:30|1342.8|1342.4|1343|1342.6|1343|1342.6|1342.8|1342.2|1458
1643983180000|2022-02-04 13:59:40|1342.6|1342.4|1343|1342.4|1343|1342.6|1342.6|1342.4|2810
1643983190000|2022-02-04 13:59:50|1342.8|1342.6|1343|1342.6|1343|1342.6|1342.8|1342.2|609
1643983200000|2022-02-04 14:00:00|1342.8|1342.4|1342.8|1342.2|1342.8|1342.4|1342.6|1342.2|789
1643983210000|2022-02-04 14:00:10|1343|1342.4|1343|1342.6|1343|1342.6|1343|1342.2|0
1643983220000|2022-02-04 14:00:20|1343.2|1342.8|1343.4|1343|1343.8|1343.2|1343.2|1342.8|6452
1643983230000|2022-02-04 14:00:30|1343.2|1342.8|1343|1342.8|1343.2|1342.8|1343|1342.6|3557
1643983240000|2022-02-04 14:00:40|1343.2|1343|1343.6|1343|1343.8|1343.4|1343.2|1343|1795
1643983250000|2022-02-04 14:00:50|1343.4|1343.2|1343.4|1343.2|1343.6|1343.2|1343.2|1343|1024
1643983260000|2022-02-04 14:01:00|1343.6|1343.4|1343.4|1343|1343.8|1343.4|1343.2|1342.6|8539
1643983270000|2022-02-04 14:01:10|1343.6|1343.2|1344|1343.4|1344|1343.6|1343.6|1343.2|2775
1643983280000|2022-02-04 14:01:20|1343.8|1343.2|1343|1342.4|1343.8|1343.2|1342.8|1342.4|5054
1643983290000|2022-02-04 14:01:30|1343.2|1342.6|1343.4|1342.8|1343.6|1343.4|1343.2|1342.4|14305
1643983300000|2022-02-04 14:01:40|1343.2|1343|1344.2|1343.8|1344.2|1343.8|1343|1342.4|7775
1643983310000|2022-02-04 14:01:50|1344.4|1344|1344|1343.6|1344.6|1344.2|1344|1343.6|1032
1643983320000|2022-02-04 14:02:00|1343.8|1343.4|1344.2|1343.8|1344.2|1343.8|1343.8|1343.4|2160
1643983330000|2022-02-04 14:02:10|1344|1344|1344|1343.4|1344.2|1344|1343.8|1343.4|1139
1643983340000|2022-02-04 14:02:20|1344.2|1343.6|1343.6|1343.2|1344.2|1343.8|1343.6|1343.2|166
1643983350000|2022-02-04 14:02:30|1343.4|1343|1343.4|1343|1343.8|1343.2|1343.4|1342.8|0
1643983360000|2022-02-04 14:02:40|1343.6|1343.2|1342.8|1342.4|1343.8|1343.2|1342.8|1342.4|758
1643983370000|2022-02-04 14:02:50|1343|1342.6|1343.4|1343|1343.4|1343|1342.6|1342.4|2766
1643983380000|2022-02-04 14:03:00|1343.2|1342.8|1343.4|1343|1343.4|1343|1343|1342.6|3288
1643983390000|2022-02-04 14:03:10|1343.2|1342.8|1343.6|1343|1343.6|1343|1343|1342.6|1262
1643983400000|2022-02-04 14:03:20|1343.4|1342.8|1343|1342.6|1343.4|1342.8|1342.8|1342.2|5461
1643983410000|2022-02-04 14:03:30|1342.8|1342.4|1342.2|1342|1343|1342.6|1342|1341.8|6144
1643983420000|2022-02-04 14:03:40|1342|1341.8|1341.4|1341|1342|1341.8|1341.4|1341|1663
1643983430000|2022-02-04 14:03:50|1341.2|1340.8|1340.6|1340.2|1341.4|1340.8|1340.6|1340|4028
1643983440000|2022-02-04 14:04:00|1340.4|1340|1340.2|1339.6|1340.4|1340.2|1340.2|1339.6|2822
1643983450000|2022-02-04 14:04:10|1340|1340|1340|1339.6|1340.2|1340|1340|1339.6|11571
1643983460000|2022-02-04 14:04:20|1339.8|1339.4|1339|1338.6|1339.8|1339.4|1338.8|1338.2|12854
1643983470000|2022-02-04 14:04:30|1338.6|1338.4|1338.8|1338.2|1339|1338.6|1338.6|1338.2|4292
1643983480000|2022-02-04 14:04:40|1338.6|1338|1338.8|1338.2|1338.8|1338.4|1338|1337.4|10491
1643983490000|2022-02-04 14:04:50|1338.6|1338|1338|1337.4|1338.6|1338|1337.4|1337|5687
1643983500000|2022-02-04 14:05:00|1337.8|1337.6|1336.8|1336.2|1338|1337.8|1336.8|1336|10533
1643983510000|2022-02-04 14:05:10|1337|1336.4|1337.4|1337|1337.4|1337|1337|1336.4|4238
1643983520000|2022-02-04 14:05:20|1337.2|1336.8|1336.6|1336|1337.4|1336.8|1336.4|1336|910
1643983530000|2022-02-04 14:05:30|1336.4|1336.2|1336.6|1336|1336.8|1336.6|1336.4|1336|1557
1643983540000|2022-02-04 14:05:40|1336.8|1336.2|1336.4|1335.8|1336.8|1336.4|1336.4|1335.8|732
1643983550000|2022-02-04 14:05:50|1336.2|1335.6|1336.2|1335.8|1336.4|1336|1336|1335.6|1090
1643983560000|2022-02-04 14:06:00|1336||1336.2||1336.2||1336||1500
1643983570000|2022-02-04 14:06:10|1336|1335.6|1336.2|1335.8|1336.2|1335.8|1336|1335.6|1302
1643983580000|2022-02-04 14:06:20|1335.6|1335.4|1336.2|1335.8|1336.2|1335.8|1335.6|1335.4|14703
1643983590000|2022-02-04 14:06:30|1336.4|1336|1337|1336.8|1337.2|1336.8|1336.2|1336|4112
1643983600000|2022-02-04 14:06:40|1337.4|1337|1337.2|1336.8|1337.4|1337|1337.2|1336.8|2883
1643983610000|2022-02-04 14:06:50|1337.4|1337|1337.8|1337.2|1338|1337.6|1337.2|1336.8|15703
1643983620000|2022-02-04 14:07:00|1338|1337.4|1337.8|1337.4|1338|1337.8|1337.6|1337.2|2799
1643983630000|2022-02-04 14:07:10|1338|1337.6|1338.6|1338.4|1338.6|1338.4|1338|1337.6|7779
1643983640000|2022-02-04 14:07:20|1339|1338.6|1339.8|1339.4|1339.8|1339.6|1338.8|1338.6|6842
1643983650000|2022-02-04 14:07:30|1339.6||1339.8||1339.8||1339.6||0
1643983660000|2022-02-04 14:07:40|1339.6|1339.2|1339.2|1338.8|1339.8|1339.2|1339.2|1338.8|1256
1643983670000|2022-02-04 14:07:50|1339|1338.6|1339.2|1338.6|1339.2|1338.8|1339|1338.4|0
1643983680000|2022-02-04 14:08:00|1338.8|1338.8|1337.8|1337.2|1339|1338.8|1337.8|1337.2|6611
1643983690000|2022-02-04 14:08:10|1337.6|1337|1338.2|1337.8|1338.4|1337.8|1337|1336.4|969
1643983700000|2022-02-04 14:08:20|1338|1337.6|1338.6|1338|1338.6|1338|1337.8|1337.4|1450
1643983710000|2022-02-04 14:08:30|1338.4|1338.2|1338.6|1338|1339|1338.6|1338.4|1337.8|2937
1643983720000|2022-02-04 14:08:40|1338.8|1337.8|1338.8|1338.2|1338.8|1338.2|1338.8|1337.8|0
1643983730000|2022-02-04 14:08:50|1339|1338.4|1340.2|1339.6|1340.4|1339.6|1339|1338.4|1275
1643983740000|2022-02-04 14:09:00|1340|1339.8|1340.2|1339.8|1340.4|1339.8|1340|1339.8|0
1643983750000|2022-02-04 14:09:10|1340.4|1339.6|1339.6|1339|1340.4|1339.6|1339.4|1339|1373
1643983760000|2022-02-04 14:09:20|1340|1339.6|1340|1339.6|1340.2|1339.6|1339.6|1339.2|4487
1643983770000|2022-02-04 14:09:30|1339.6|1339.2|1339.2|1338.8|1339.8|1339.2|1339|1338.4|16755
1643983780000|2022-02-04 14:09:40|1339.4|1338.6|1339.4|1339|1339.6|1339.4|1339|1338.4|8194
1643983790000|2022-02-04 14:09:50|1339.2|1338.8|1339.6|1339.2|1339.6|1339.4|1339.2|1338.6|9065
1643983800000|2022-02-04 14:10:00|1339.4|1339|1338.6|1338.2|1339.4|1339|1338.6|1338|1709
1643983810000|2022-02-04 14:10:10|1338.4|1338|1339|1338.6|1339.2|1338.6|1337.8|1337.4|149
1643983820000|2022-02-04 14:10:20|1339.2|1338.4|1338.8|1338.4|1339.2|1338.6|1338.8|1338.2|1054
1643983830000|2022-02-04 14:10:30|1338.6|1338.2|1337.6|1337.2|1338.6|1338.2|1337.6|1337.2|1159
1643983840000|2022-02-04 14:10:40|1337.8|1337.4|1338.6|1338.2|1339|1338.6|1337.8|1337.4|36322
1643983850000|2022-02-04 14:10:50|1338.4|1338|1338.4|1338.2|1338.4|1338.2|1338.4|1337.8|529
1643983860000|2022-02-04 14:11:00|1338.2|1338|1338.2|1337.8|1338.2|1338|1338.2|1337.6|1025
1643983870000|2022-02-04 14:11:10|1338|1337.6|1338.6|1338|1338.6|1338.2|1338|1337.4|895
1643983880000|2022-02-04 14:11:20|1338.4|1337.8|1337.2|1337|1338.4|1338|1337|1336.4|6466
1643983890000|2022-02-04 14:11:30|1337.6|1337.2|1337.8|1337.2|1337.8|1337.2|1337.6|1337.2|812
1643983900000|2022-02-04 14:11:40|1337.4|1337.4|1338|1337.4|1338|1337.4|1337.4|1337.4|3947
1643983910000|2022-02-04 14:11:50|1337.8|1337.2|1337.6|1337|1337.8|1337.2|1337|1336.6|4584
1643983920000|2022-02-04 14:12:00|1337.8|1337.2|1337.8|1337.2|1337.8|1337.4|1337.6|1337.2|221
1643983930000|2022-02-04 14:12:10|1337.6|1337.4|1339.6|1339.2|1340|1339.6|1337.6|1337.4|56182
1643983940000|2022-02-04 14:12:20|1339.4|1339.4|1340|1339.6|1340|1339.6|1339.4|1339|3093
1643983950000|2022-02-04 14:12:30|1339.8|1339.4|1339.6|1339.2|1339.8|1339.4|1339.6|1339.2|2619
1643983960000|2022-02-04 14:12:40|1339.4|1339.4|1339.8|1339.4|1339.8|1339.4|1339.4|1338.8|2351
1643983970000|2022-02-04 14:12:50|1340|1339.6|1340.2|1339.8|1340.6|1340|1340|1339.6|2206
1643983980000|2022-02-04 14:13:00|1340.4|1339.6|1339.8|1339.4|1340.4|1339.6|1339.6|1339.2|4220
1643983990000|2022-02-04 14:13:10|1339.6|1339.2|1339|1338.6|1339.6|1339.2|1338.8|1338.4|4383
1643984000000|2022-02-04 14:13:20|1339.2|1338.4|1340.4|1340|1340.6|1340.4|1339.2|1338.4|68154
1643984010000|2022-02-04 14:13:30|1340.2|1339.8|1340|1339.4|1340.4|1340|1339.8|1339.4|9685
1643984020000|2022-02-04 14:13:40|1339.8|1339.2|1340.2|1339.8|1340.2|1340|1339.4|1339|2305
1643984030000|2022-02-04 14:13:50|1340.4|1340|1340.4|1340|1340.6|1340.2|1340.4|1339.8|1285
1643984040000|2022-02-04 14:14:00||1340.2||1340||1340.2||1340|0
1643984050000|2022-02-04 14:14:10|1340.2|1339.8|1340.4|1340|1340.6|1340|1340.2|1339.8|381
1643984060000|2022-02-04 14:14:20|1340.6|1339.8|1340.6|1340|1340.6|1340.2|1340.2|1339.8|383
1643984070000|2022-02-04 14:14:30|1340.4||1340.4||1340.4||1340.4||0
1643984080000|2022-02-04 14:14:40|1340.6|1340.2|1340.6|1340.4|1340.6|1340.4|1340.6|1340.2|2929
1643984090000|2022-02-04 14:14:50|1340.8|1340.6|1341|1340.8|1341|1340.8|1340.8|1340.6|4576
1643984100000|2022-02-04 14:15:00|1340.8|1340.6|1341|1340.6|1341|1340.8|1340.6|1340.4|11795
1643984110000|2022-02-04 14:15:10|1340.8|1340.4|1341|1340.6|1341|1340.6|1340.8|1340.4|2314
1643984120000|2022-02-04 14:15:20|1340.8|1340.4|1340.6|1340.4|1341|1340.4|1340.4|1340.2|21381
1643984130000|2022-02-04 14:15:30|1340.8|1340.6|1340.8|1340.6|1341|1340.8|1340.8|1340.4|1872
1643984140000|2022-02-04 14:15:40|1341|1340.8|1341|1340.6|1341.2|1341|1341|1340.6|2136
1643984150000|2022-02-04 14:15:50|1341.2|1340.8|1341.6|1341.2|1342|1341.4|1341.2|1340.8|20336
1643984160000|2022-02-04 14:16:00|1341.4|1341.4|1341.2|1340.8|1341.8|1341.4|1341|1340.6|2746
1643984170000|2022-02-04 14:16:10|1341.4|1341|1341|1340.8|1341.4|1341|1340.8|1340.6|646
1643984180000|2022-02-04 14:16:20|1341.2|1341|1341.4|1341.2|1342|1341.6|1341.2|1341|3369
1643984190000|2022-02-04 14:16:30|1341.6|1341|1341.6|1341.2|1341.8|1341.4|1341.4|1341|849
1643984200000|2022-02-04 14:16:40|1341.4|1341|1341.4|1340.8|1341.6|1341|1341.2|1340.8|4504
1643984210000|2022-02-04 14:16:50|1341.6|1341|1341.4|1341|1342|1341.6|1341.4|1341|1995
1643984220000|2022-02-04 14:17:00|1341.2|1341.2|1341.8|1341.4|1342|1341.6|1341.2|1341.2|6220
1643984230000|2022-02-04 14:17:10|1341.6|1341.2|1341.8|1341.4|1341.8|1341.4|1341.6|1341.2|0
1643984240000|2022-02-04 14:17:20|1342|1341.6|1342|1341.6|1342|1341.8|1341.8|1341.4|4314
1643984250000|2022-02-04 14:17:30|1342.2|1341.8|1342.4|1342|1342.4|1342|1342.2|1341.6|1888
1643984260000|2022-02-04 14:17:40|1342.6|1342.2|1342.8|1342.4|1342.8|1342.4|1342.4|1342|5881
1643984270000|2022-02-04 14:17:50|1342.6|1342.2|1342.8|1342.4|1342.8|1342.4|1342.4|1342|2605
1643984280000|2022-02-04 14:18:00|1343|1342.6|1343.4|1343|1343.4|1343|1343|1342.4|5783
1643984290000|2022-02-04 14:18:10|1343.2|1342.8|1343.4|1343|1343.4|1343.2|1342.8|1342.4|15300
1643984300000|2022-02-04 14:18:20|1343.2|1342.8|1343.6|1343.2|1343.6|1343.4|1343|1342.4|8529
1643984310000|2022-02-04 14:18:30|1343.4|1343|1343.6|1343.2|1343.6|1343.2|1343.4|1343|500
1643984320000|2022-02-04 14:18:40|1343.4|1343|1343|1342.6|1343.6|1343.2|1342.8|1342.4|4490
1643984330000|2022-02-04 14:18:50|1342.8|1342.4|1342.8|1342.6|1342.8|1342.6|1342.8|1342.4|750
1643984340000|2022-02-04 14:19:00|1342.6|1342.4|1342.6|1342.2|1342.8|1342.4|1342.4|1341.8|4114
1643984350000|2022-02-04 14:19:10|1342.8|1342.4|1343.2|1342.8|1343.2|1342.8|1342.8|1342.4|3372
1643984360000|2022-02-04 14:19:20||1343||1342.8||1343||1342.8|0
1643984370000|2022-02-04 14:19:30|1343.4|1343|1343.6|1343.4|1343.6|1343.4|1343.4|1342.8|14807
1643984380000|2022-02-04 14:19:40|1343.4|1343.2|1343.6|1343.2|1343.6|1343.4|1343.2|1343|4035
1643984390000|2022-02-04 14:19:50|1343.8|1343.4|1343.6|1343.4|1344|1343.4|1343.6|1343.4|0
1643984400000|2022-02-04 14:20:00|1343.8|1343.6|1344.6|1344.2|1344.6|1344.2|1343.8|1343.6|1752
1643984410000|2022-02-04 14:20:10|1344.4|1344|1344.6|1344.2|1344.6|1344.2|1344.4|1344|2404
1643984420000|2022-02-04 14:20:20|1344.4|1344.4|1345|1344.6|1345|1344.6|1344.4|1344.2|6590
1643984430000|2022-02-04 14:20:30|1344.8|1344.4|1345|1344.6|1345|1344.6|1344.6|1344.2|7565
1643984440000|2022-02-04 14:20:40|1345.2|1344.8|1344.4|1343.8|1345.4|1345|1344.2|1343.8|13783
1643984450000|2022-02-04 14:20:50|1344.2|1344|1344.6|1344|1344.6|1344|1344|1344|4632
1643984460000|2022-02-04 14:21:00|1344.4|1344.2|1344.6|1344.2|1344.8|1344.4|1344.2|1344|5733
1643984470000|2022-02-04 14:21:10|1344.4|1344|1344.6|1344|1344.6|1344|1344.4|1344|1102
1643984480000|2022-02-04 14:21:20|1344.4|1343.8|1343.6|1343.2|1344.4|1343.8|1343.4|1343|6977
1643984490000|2022-02-04 14:21:30|1343.8|1343.4|1344|1343.8|1344.2|1343.8|1343.8|1343.2|4782
1643984500000|2022-02-04 14:21:40|1343.8|1343.6|1343.6|1343.4|1343.8|1343.6|1343.6|1343.4|1256
1643984510000|2022-02-04 14:21:50|1343.4|1343.2|1343.4|1342.8|1343.6|1343.2|1343.4|1342.8|699
1643984520000|2022-02-04 14:22:00||1343||1343||1343||1343|0
1643984530000|2022-02-04 14:22:10|1343.2|1342.8|1343.2|1342.8|1343.2|1342.8|1342.8|1342.6|378
1643984540000|2022-02-04 14:22:20|1343|1342.6|1342.8|1342.6|1343|1342.6|1342.8|1342.6|3422
1643984550000|2022-02-04 14:22:30|1343.2|1342.8|1343|1342.6|1343.2|1342.8|1343|1342.6|6285
1643984560000|2022-02-04 14:22:40|1342.8|1342.4|1343|1342.6|1343|1342.6|1342.8|1342.4|2091
1643984570000|2022-02-04 14:22:50|1342.8||1342.8||1342.8||1342.8||0
1643984580000|2022-02-04 14:23:00|1342.6|1342.4|1343|1342.6|1343|1342.8|1342.6|1342.2|3718
1643984590000|2022-02-04 14:23:10|1342.8|1342.8|1342|1341.6|1342.8|1342.8|1342|1341.6|4425
1643984600000|2022-02-04 14:23:20|1341.8|1341.4|1342.2|1341.6|1342.2|1341.8|1341.6|1341.4|1297
1643984610000|2022-02-04 14:23:30|1342.4|1341.8|1342.6|1342.2|1343|1342.6|1342.4|1341.8|6451
1643984620000|2022-02-04 14:23:40||1342.4||1342.4||1342.4||1342.4|0
1643984630000|2022-02-04 14:23:50|1342.4|1342.2|1342.6|1342.2|1342.6|1342.4|1342.4|1342.2|285
1643984640000|2022-02-04 14:24:00|1342.4|1342.4|1343|1342.6|1343|1342.6|1342.4|1342.4|19843
1643984650000|2022-02-04 14:24:10|1343.2|1342.4|1342.6|1342|1343.2|1342.4|1342.6|1342|5335
1643984660000|2022-02-04 14:24:20|1342.4|1341.8|1342.4|1342|1342.4|1342|1342.2|1341.6|4403
1643984670000|2022-02-04 14:24:30|1342.6|1342.2|1342.6|1342.2|1342.8|1342.2|1342.4|1342|0
1643984680000|2022-02-04 14:24:40|1342.4|1342|1342.4|1342|1342.4|1342|1342.2|1341.8|134
1643984690000|2022-02-04 14:24:50|1342.2||1342.2||1342.2||1342.2||0
1643984700000|2022-02-04 14:25:00|1342.4|1342.2|1342.8|1342.4|1343|1342.6|1342.4|1342.2|6637
1643984710000|2022-02-04 14:25:10|1343|1342.6|1343.2|1342.8|1343.2|1342.8|1343|1342.6|83
1643984720000|2022-02-04 14:25:20|1343.4|1343|1344.4|1344|1344.6|1344.2|1343.4|1342.8|28754
1643984730000|2022-02-04 14:25:30|1344.6|1343.8|1344.2|1343.8|1344.6|1344|1344.2|1343.8|1357
1643984740000|2022-02-04 14:25:40|1344|1343.6|1343.4|1343|1344|1343.8|1343.4|1343|3417
1643984750000|2022-02-04 14:25:50|1343.2|1342.8|1343|1342.6|1343.2|1342.8|1342.8|1342.6|1804
1643984760000|2022-02-04 14:26:00|1343.2|1342.8|1343.4|1343|1343.4|1343.2|1343.2|1342.8|4935
1643984770000|2022-02-04 14:26:10|1344.2|1343.2|1344.6|1344.2|1344.6|1344.2|1344.2|1343|24154
1643984780000|2022-02-04 14:26:20|1344.4|1344|1345.2|1344.8|1345.4|1344.8|1344.2|1344|9218
1643984790000|2022-02-04 14:26:30|1345|1344.6|1345|1344.6|1345|1344.8|1344.8|1344.6|4786
1643984800000|2022-02-04 14:26:40|1344.8|1344.4|1344.8|1344.4|1344.8|1344.4|1344.8|1344.2|5211
1643984810000|2022-02-04 14:26:50|1345|1344.6|1345.2|1345|1345.4|1345|1345|1344.6|3924
1643984820000|2022-02-04 14:27:00|1345.4|1344.8|1345|1344.6|1345.4|1345.2|1345|1344.6|8482
1643984830000|2022-02-04 14:27:10|1344.8|1344.4|1345|1344.4|1345|1344.6|1344.6|1344.2|0
1643984840000|2022-02-04 14:27:20|1345.2|1344.6|1345|1344.6|1345.6|1345.2|1344.8|1344.4|5781
1643984850000|2022-02-04 14:27:30|1344.8|1344.2|1344.6|1344.4|1345|1344.4|1344.6|1344.2|2778
1643984860000|2022-02-04 14:27:40|1344.8|1344.6|1345.6|1345.2|1345.8|1345.2|1344.8|1344.6|3091
1643984870000|2022-02-04 14:27:50|1345.4|1345.4|1346|1345.6|1346|1345.6|1345.4|1345.4|880
1643984880000|2022-02-04 14:28:00|1345.8|1345.4|1345.2|1344.8|1346|1345.6|1345.2|1344.6|14023
1643984890000|2022-02-04 14:28:10|1345|1344.6|1345|1344.6|1345.2|1344.6|1344.8|1344.4|1132
1643984900000|2022-02-04 14:28:20|1345.2|1344.8|1345.2|1345|1345.2|1345|1345.2|1344.8|380
1643984910000|2022-02-04 14:28:30|1345|1344.8|1344.8|1344.6|1345.4|1345|1344.6|1344.2|5084
1643984920000|2022-02-04 14:28:40|1344.6|1344.4|1344.6|1344.4|1344.6|1344.4|1344.6|1344.4|0
1643984930000|2022-02-04 14:28:50|1344.8|1344.6|1345|1344.6|1345.2|1344.8|1344.8|1344.6|423
1643984940000|2022-02-04 14:29:00|1344.8|1344.4|1344.4|1344|1344.8|1344.4|1344.2|1344|4861
1643984950000|2022-02-04 14:29:10|1344.6|1344.2|1344.8|1344.4|1344.8|1344.6|1344.6|1344.2|0
1643984970000|2022-02-04 14:29:30|1345|1344.6|1345.2|1344.8|1345.2|1345|1345|1344.6|5800
1643984980000|2022-02-04 14:29:40||1345||1345||1345||1344.8|0
1643984990000|2022-02-04 14:29:50|1345.4|1344.8|1345.4|1345|1345.6|1345|1345|1344.8|11455
1643985000000|2022-02-04 14:30:00|1345.6|1345.2|1345.6|1345.2|1346.2|1345.6|1343.8|1343.2|90267
1643985010000|2022-02-04 14:30:10|1345.8|1345.4|1346|1345.6|1346.4|1346|1345.8|1345.2|7998
1643985020000|2022-02-04 14:30:20|1346.2|1345.8|1346.2|1345.6|1346.4|1346|1345.6|1345.2|21167
1643985030000|2022-02-04 14:30:30|1346.4|1345.8|1346|1345.4|1347|1346.6|1346|1345.4|6156
1643985040000|2022-02-04 14:30:40|1346.2|1345.6|1345.6|1345|1346.4|1346|1345.4|1345|2665
1643985050000|2022-02-04 14:30:50|1345.8|1345.2|1345.6|1345|1345.8|1345.4|1345|1344.6|3558
1643985060000|2022-02-04 14:31:00|1345.4|1345.2|1346.4|1346|1346.4|1346|1345.2|1345|3035
1643985070000|2022-02-04 14:31:10|1346|1346.2|1347.4|1347|1347.4|1347|1346|1345.8|13890
1643985080000|2022-02-04 14:31:20|1347.6|1347.2|1348.8|1348.4|1349|1348.8|1347.4|1347.2|27142
1643985090000|2022-02-04 14:31:30|1348.6|1348.2|1348.2|1347.6|1348.6|1348.2|1348|1347.6|1093
1643985100000|2022-02-04 14:31:40|1348|1347.8|1348.6|1348|1348.8|1348.6|1348|1347.6|2218
1643985110000|2022-02-04 14:31:50|1348.4|1348.2|1348.8|1348.4|1348.8|1348.6|1348.4|1348.2|70
1643985120000|2022-02-04 14:32:00|1349|1348.6|1348.8|1348.2|1349.2|1349|1348.6|1348.2|6383
1643985130000|2022-02-04 14:32:10|1348.6|1348|1347.8|1347.2|1348.6|1348|1347.6|1347.2|1530
1643985140000|2022-02-04 14:32:20|1348|1347.4|1348|1347.8|1348|1347.8|1347.8|1347.4|2048
1643985150000|2022-02-04 14:32:30|1347.8|1347.6|1347.6|1347.2|1348|1347.6|1347.6|1347|0
1643985160000|2022-02-04 14:32:40|1347.8|1347.4|1347.8|1347.4|1348|1347.6|1347.6|1347.2|1370
1643985170000|2022-02-04 14:32:50|1347.6|1347.6|1348.2|1347.8|1348.2|1348|1347.6|1347.4|5768
1643985180000|2022-02-04 14:33:00|1348|1348|1347.8|1347.4|1348|1348|1346.8|1346.4|31680
1643985190000|2022-02-04 14:33:10|1348|1347.6|1348.6|1348.2|1348.8|1348.4|1348|1347.4|3401
1643985200000|2022-02-04 14:33:20|1348.4|1348|1347|1346.6|1348.6|1348|1346.6|1346|10914
1643985210000|2022-02-04 14:33:30|1347.2|1346.8|1347.2|1346.8|1347.6|1347.4|1347|1346.6|10310
1643985220000|2022-02-04 14:33:40|1347.4|1347|1346.4|1345.8|1347.4|1347|1346.2|1345.6|7714
1643985230000|2022-02-04 14:33:50|1346.6|1346|1346.4|1345.8|1346.6|1346.2|1346|1345.6|3799
1643985240000|2022-02-04 14:34:00|1346.2|1345.6|1345.2|1345|1346.2|1345.6|1344.8|1344.6|17285
1643985250000|2022-02-04 14:34:10|1345|1344.8|1344|1343.6|1345.4|1345|1343.2|1343|33402
1643985260000|2022-02-04 14:34:20|1343.8|1343.4|1343.8|1343.4|1344.2|1343.8|1343|1342.8|18804
1643985270000|2022-02-04 14:34:30|1343.6|1343.2|1345.6|1345.2|1346|1345.6|1343.6|1343.2|60713
1643985280000|2022-02-04 14:34:40|1345.8|1345.4|1346.2|1345.6|1347|1346.6|1345.6|1345.2|15813
1643985290000|2022-02-04 14:34:50|1346|1345.4|1345.8|1345.2|1346.2|1345.6|1345.6|1345.2|1373
1643985300000|2022-02-04 14:35:00|1345.6|1345.4|1347.2|1346.8|1347.4|1347|1345.6|1345.4|1205
1643985310000|2022-02-04 14:35:10|1347.4|1347.2|1346.8|1346.2|1347.4|1347.2|1346.4|1345.8|23386
1643985320000|2022-02-04 14:35:20|1346.6|1346.4|1348.2|1347.8|1348.4|1347.8|1345.8|1345.2|30636
1643985330000|2022-02-04 14:35:30|1348.4|1348|1348.4|1347.8|1348.8|1348.4|1348.2|1347.6|12332
1643985340000|2022-02-04 14:35:40|1348.2|1348|1348.8|1348.2|1349|1348.8|1348.2|1347.8|3807
1643985350000|2022-02-04 14:35:50|1349|1348.4|1349|1348.6|1349|1348.8|1348.8|1348.2|1945
1643985360000|2022-02-04 14:36:00|1349.2|1348.8|1348.4|1348|1349.2|1349|1348.2|1348|7668
1643985370000|2022-02-04 14:36:10|1348.2|1347.8|1348.6|1348.2|1348.6|1348.2|1347.8|1347.2|3177
1643985380000|2022-02-04 14:36:20|1348.8|1348.4|1348.8|1348.4|1349.2|1349|1348.4|1348.2|3394
1643985390000|2022-02-04 14:36:30|1349|1348.6|1349|1348.8|1349.6|1349.4|1349|1348.6|4612
1643985400000|2022-02-04 14:36:40|1349.2|1349|1349|1348.8|1349.8|1349.4|1349|1348.4|11495
1643985410000|2022-02-04 14:36:50|1349.2|1349|1349.2|1348.8|1349.6|1349.2|1348.8|1348.6|1677
1643985420000|2022-02-04 14:37:00|1349|1349|1348.8|1348.2|1349|1349|1348.4|1347.8|1735
1643985430000|2022-02-04 14:37:10|1348.6|1348.4|1348.4|1347.8|1348.8|1348.4|1348|1347.6|3767
1643985440000|2022-02-04 14:37:20|1348.2|1347.6|1348.8|1348.4|1348.8|1348.6|1348|1347.6|3353
1643985450000|2022-02-04 14:37:30|1348.6|1348.2|1349|1348.6|1349.2|1348.6|1348.6|1348.2|76
1643985460000|2022-02-04 14:37:40|1348.8|1348.8|1349.8|1349.2|1349.8|1349.4|1348.8|1348.6|3880
1643985470000|2022-02-04 14:37:50|1349.6|1349|1349.8|1349.2|1349.8|1349.4|1349.4|1349|1070
1643985480000|2022-02-04 14:38:00|1349.6|1349.4|1351|1350.4|1351|1350.4|1349.6|1349.4|10620
1643985490000|2022-02-04 14:38:10|1351.2|1350.6|1350.6|1350.2|1351.2|1350.8|1350.4|1350.2|3826
1643985500000|2022-02-04 14:38:20|1350.4|1350|1349.8|1349.4|1350.8|1350.2|1349.8|1349.4|3585
1643985510000|2022-02-04 14:38:30|1349.6|1349.2|1349.4|1349.2|1349.8|1349.4|1349.2|1348.6|4734
1643985520000|2022-02-04 14:38:40|1349.2|1349|1349.4|1349|1349.6|1349.2|1349.2|1348.6|2512
1643985530000|2022-02-04 14:38:50|1349.2|1348.8|1348.4|1348|1349.2|1348.8|1348.2|1348|3204
1643985540000|2022-02-04 14:39:00|1348.2|1347.8|1348.6|1348.2|1348.6|1348.4|1348.2|1347.8|379
1643985550000|2022-02-04 14:39:10|1348.4|1348|1348|1347.6|1348.6|1348.2|1347.6|1347.2|3523
1643985560000|2022-02-04 14:39:20|1347.8|1347.4|1348|1347.6|1348|1347.6|1347.6|1347.4|774
1643985570000|2022-02-04 14:39:30|1347.8|1347.8|1349.4|1349|1349.4|1349|1347.8|1347.6|8382
1643985580000|2022-02-04 14:39:40|1349.2|1348.8|1348.8|1348.2|1349.2|1348.8|1348.6|1348.2|2450
1643985590000|2022-02-04 14:39:50|1349|1348.4|1349.4|1349|1349.4|1349|1349|1348.4|7413
1643985600000|2022-02-04 14:40:00|1349.2|1349.2|1350.2|1349.8|1350.4|1350|1349.2|1349|6694
1643985610000|2022-02-04 14:40:10|1350.4|1350|1350|1349.6|1350.4|1350|1349.8|1349.4|3161
1643985620000|2022-02-04 14:40:20|1349.8|1349.4|1350.4|1350|1350.4|1350|1349.8|1349.4|1501
1643985630000|2022-02-04 14:40:30|1350.6|1350.2|1350.2|1350|1350.6|1350.2|1350.2|1350|614
1643985640000|2022-02-04 14:40:40|1350|1349.8|1350.6|1350.2|1350.8|1350.4|1350|1349.8|4922
1643985650000|2022-02-04 14:40:50|1350.8|1350.4|1350.4|1349.8|1350.8|1350.4|1350|1349.8|1801
1643985660000|2022-02-04 14:41:00|1350.2|1349.6|1349.6|1349.4|1350.2|1349.6|1349.6|1349.2|1651
1643985670000|2022-02-04 14:41:10|1350|1349.2|1350.2|1349.6|1350.4|1350|1349.8|1349.2|1416
1643985680000|2022-02-04 14:41:20|1350.4|1349.8|1350.2|1349.8|1350.6|1350.2|1350.2|1349.8|1665
1643985690000|2022-02-04 14:41:30|1350|1350|1350.8|1350.6|1350.8|1350.6|1350|1350|1195
1643985700000|2022-02-04 14:41:40|1351|1350.8|1351.4|1351|1351.6|1351.4|1351|1350.6|41977
1643985710000|2022-02-04 14:41:50|1351.2|1351.2|1351.2|1350.8|1351.6|1351.4|1351.2|1350.8|3689
1643985720000|2022-02-04 14:42:00|1351|1350.6|1351.6|1351.2|1352|1351.6|1350.8|1350.6|9004
1643985730000|2022-02-04 14:42:10|1351.4|1351|1351.2|1350.8|1351.6|1351.2|1351|1350.8|3479
1643985740000|2022-02-04 14:42:20|1351.4|1351|1352.6|1352.2|1352.6|1352.2|1351.4|1351|8249
1643985750000|2022-02-04 14:42:30|1352.8|1352.4|1354.2|1353.6|1355|1354.8|1352.8|1352.4|82103
1643985760000|2022-02-04 14:42:40|1354.6|1353.8|1355.6|1355.2|1356.2|1355.8|1354.6|1353.8|18863
1643985770000|2022-02-04 14:42:50|1355.8|1355.4|1355.2|1355|1355.8|1355.4|1355|1354.8|2854
1643985780000|2022-02-04 14:43:00|1355.4|1354.8|1357|1356.4|1357.4|1356.8|1355.2|1354.8|46717
1643985790000|2022-02-04 14:43:10|1357.2|1356.6|1356.8|1356.4|1357.2|1356.6|1356.4|1356.2|2716
1643985800000|2022-02-04 14:43:20|1356.6|1356.2|1357.4|1357|1358|1357.6|1356.4|1355.8|16337
1643985810000|2022-02-04 14:43:30|1358|1357.2|1358.2|1357.8|1358.8|1358.4|1358|1357.2|18408
1643985820000|2022-02-04 14:43:40|1358|1357.6|1357.6|1357.2|1358|1357.6|1357|1356.6|9306
1643985830000|2022-02-04 14:43:50|1357.8|1357.4|1357|1356.6|1358.2|1357.8|1356.8|1356.4|1451
1643985840000|2022-02-04 14:44:00|1357.2|1356.8|1356.2|1355.6|1357.4|1357|1356.2|1355.6|24567
1643985850000|2022-02-04 14:44:10|1356|1355.4|1355.8|1355.4|1356.6|1356.2|1355.6|1355.2|6699
1643985860000|2022-02-04 14:44:20|1355.6|1355.2|1355.8|1355.4|1356|1355.6|1355|1354.8|2390
1643985870000|2022-02-04 14:44:30|1355.6|1355.2|1355.2|1354.6|1355.6|1355.2|1354.8|1354.4|5108
1643985880000|2022-02-04 14:44:40|1355|1354.4|1355.4|1355|1355.4|1355.2|1355|1354.4|11337
1643985890000|2022-02-04 14:44:50|1355.2|1354.8|1355.2|1355|1355.4|1355|1355|1354.4|1964
1643985900000|2022-02-04 14:45:00|1355.4|1355.2|1354.6|1354.4|1355.4|1355.2|1354.6|1354.4|3959
1643985910000|2022-02-04 14:45:10|1354.4|1354.2|1354|1353.4|1354.4|1354.2|1353.6|1353|10558
1643985920000|2022-02-04 14:45:20|1353.6|1353.2|1354|1353.8|1354.4|1354|1353.6|1353.2|7193
1643985930000|2022-02-04 14:45:30|1353.8|1353.6|1353.8|1353.4|1354|1353.8|1353.6|1353.2|4142
1643985940000|2022-02-04 14:45:40|1354|1353.6|1355.2|1354.6|1355.2|1354.8|1354|1353.6|7203
1643985950000|2022-02-04 14:45:50|1355.4|1354.8|1355|1354.6|1355.4|1355|1355|1354.6|418
1643985960000|2022-02-04 14:46:00|1354.8|1354.8|1355.2|1354.6|1355.6|1355|1354.6|1354.4|3741
1643985970000|2022-02-04 14:46:10|1355|1354.8|1355.2|1354.6|1355.2|1354.8|1355|1354.6|1125
1643985980000|2022-02-04 14:46:20|1355.4|1354.8|1355|1354.6|1356|1355.4|1354.8|1354.6|2565
1643985990000|2022-02-04 14:46:30|1354.8|1354.4|1355|1354.4|1355|1354.6|1354.8|1354.4|407
1643986010000|2022-02-04 14:46:50|1354.8|1354.6|1354.8|1354.4|1355|1354.6|1354.4|1354|3864
1643986020000|2022-02-04 14:47:00|1354.6|1354.6|1355|1354.6|1355.8|1354.6|1354.6|1354.2|29692
1643986030000|2022-02-04 14:47:10|1355.2|1354.8|1356.4|1355.8|1356.4|1355.8|1355.2|1354.8|7112
1643986040000|2022-02-04 14:47:20|1356.2|1355.6|1356.4|1356|1356.4|1356|1356|1355.6|332
1643986050000|2022-02-04 14:47:30|1356.2|1355.8|1356.2|1355.8|1356.4|1356|1355.8|1355.6|6025
1643986060000|2022-02-04 14:47:40|1356|1355.6|1356.2|1355.8|1356.2|1356|1356|1355.6|315
1643986070000|2022-02-04 14:47:50|1356.4|1356|1356.2|1355.6|1356.6|1356.4|1356.2|1355.6|4701
1643986080000|2022-02-04 14:48:00|1356|1355.8|1355|1354.4|1356.4|1355.8|1355|1354.4|4651
1643986090000|2022-02-04 14:48:10||1354.6||1354.6||1354.6||1354.6|0
1643986100000|2022-02-04 14:48:20|1354.8|1354.4|1354.4|1354.2|1355|1354.6|1354.4|1354|6145
1643986110000|2022-02-04 14:48:30|1354.2|1353.8|1354.2|1353.6|1354.6|1354.2|1354.2|1353.6|3102
1643986120000|2022-02-04 14:48:40|1354.4|1353.8|1354|1353.6|1354.4|1354|1354|1353.6|4936
1643986130000|2022-02-04 14:48:50|1354.4|1353.8|1354.6|1354.2|1354.6|1354.2|1354.2|1353.8|1587
1643986140000|2022-02-04 14:49:00|1354.4|1354|1354.6|1354.2|1354.8|1354.4|1354.2|1353.8|1094
1643986150000|2022-02-04 14:49:10|1355|1354.4|1354.6|1354.2|1355|1354.4|1354.4|1354.2|377
1643986160000|2022-02-04 14:49:20|1354.4|1354|1354.6|1354.2|1354.6|1354.2|1354.2|1354|896
1643986170000|2022-02-04 14:49:30|1354.4|1354|1354|1353.6|1354.4|1354.2|1354|1353.6|3602
1643986180000|2022-02-04 14:49:40|1353.8|1353.4|1353.4|1353.2|1353.8|1353.4|1353.2|1352.8|1642
1643986190000|2022-02-04 14:49:50|1353.6|1353.4|1353.2|1352.8|1354.2|1353.6|1353.2|1352.8|2637
1643986200000|2022-02-04 14:50:00|1353.4|1353|1353.4|1352.8|1354|1353.6|1353.2|1352.8|2480
1643986210000|2022-02-04 14:50:10|1353.6|1353|1353.8|1353.2|1353.8|1353.4|1353.4|1353|1290
1643986220000|2022-02-04 14:50:20|1353.6|1353|1353.2|1352.8|1353.6|1353|1353|1352.6|156
1643986230000|2022-02-04 14:50:30|1353|1353|1353.8|1353.4|1353.8|1353.4|1353|1352.8|902
1643986240000|2022-02-04 14:50:40|1353.6|1353.2|1353.6|1353.2|1353.8|1353.2|1353.4|1353.2|0
1643986250000|2022-02-04 14:50:50|1353.4|1353.4|1353|1352.6|1353.4|1353.4|1353|1352.4|5200
1643986260000|2022-02-04 14:51:00|1353.2|1352.4|1353.8|1353.4|1353.8|1353.4|1353.2|1352.4|2062
1643986270000|2022-02-04 14:51:10|1353.6|1353.2|1353.8|1353.4|1353.8|1353.6|1353.4|1353|2095
1643986280000|2022-02-04 14:51:20|1353.6|1353.2|1353.6|1353.2|1353.6|1353.2|1353.2|1353|4162
1643986290000|2022-02-04 14:51:30|1353.4|1353|1353.8|1353.4|1353.8|1353.4|1353.2|1353|1314
1643986310000|2022-02-04 14:51:50|1353.6|1353.2|1353.4|1353|1353.6|1353.2|1353.2|1352.8|6023
1643986320000|2022-02-04 14:52:00|1353.2|1353.2|1353.4|1353.2|1353.8|1353.4|1353.2|1353|5820
1643986330000|2022-02-04 14:52:10|1353.2|1353|1353.6|1353|1353.6|1353|1353.2|1353|1309
1643986340000|2022-02-04 14:52:20|1353.4|1352.8|1352.8|1352.6|1353.4|1352.8|1352.8|1352.6|2219
1643986350000|2022-02-04 14:52:30|1353|1352.8|1353.2|1352.8|1353.2|1353|1352.8|1352.4|9042
1643986360000|2022-02-04 14:52:40|1353|1352.6|1352.4|1352|1353|1352.8|1352.2|1352|1549
1643986370000|2022-02-04 14:52:50|1352.6|1352.2|1352.6|1352.2|1353|1352.6|1352.2|1352|1471
1643986380000|2022-02-04 14:53:00|1352.4|1352|1352.2|1351.8|1352.4|1352.2|1352|1351.8|12127
1643986390000|2022-02-04 14:53:10|1352|1352|1352|1351.8|1352|1352|1352|1351.8|1173
1643986400000|2022-02-04 14:53:20|1351.8|1351.6|1351.4|1351.2|1351.8|1351.6|1351|1350.6|1931
1643986410000|2022-02-04 14:53:30|1351.8|1351.4|1352.4|1352.2|1352.8|1352.4|1351.2|1351|25022
1643986420000|2022-02-04 14:53:40|1352.2|1352|1352|1351.8|1352.2|1352|1352|1351.8|4576
1643986430000|2022-02-04 14:53:50|1351.8|1351.6|1352|1351.6|1352.2|1351.8|1351.6|1351.4|3545
1643986440000|2022-02-04 14:54:00|1352.2|1351.8|1351.8|1351.4|1352.4|1352.2|1351.8|1351.4|11690
1643986450000|2022-02-04 14:54:10|1352|1351.6|1351.4|1351|1352|1351.6|1351.2|1351|1790
1643986460000|2022-02-04 14:54:20|1351.6|1351.2|1351.6|1351|1351.6|1351.2|1351.6|1351|374
1643986470000|2022-02-04 14:54:30|1351.4|1351.6|1352.6|1352.4|1352.6|1352.4|1351.4|1351.6|28152
1643986480000|2022-02-04 14:54:40|1352.8|1352.6|1352.8|1352.4|1352.8|1352.6|1352.6|1352.4|1654
1643986490000|2022-02-04 14:54:50|1352.6|1352.6|1353.6|1353.2|1353.6|1353.2|1352.6|1352.6|6447
1643986500000|2022-02-04 14:55:00|1353.4|1353|1353.8|1353.4|1353.8|1353.6|1353.2|1353|9344
1643986510000|2022-02-04 14:55:10|1354|1353.6|1353.6|1353.4|1354|1353.8|1353.4|1353.2|8766
1643986520000|2022-02-04 14:55:20|1353.4|1353.2|1353.6|1353.4|1353.6|1353.4|1353.4|1353.2|1007
1643986530000|2022-02-04 14:55:30|1353.8|1353.6|1353.8|1353.4|1353.8|1353.6|1353.8|1353.2|2162
1643986540000|2022-02-04 14:55:40|1353.6||1353.8||1353.8||1353.6||320
1643986550000|2022-02-04 14:55:50|1354|1353.6|1354|1353.8|1354|1353.8|1354|1353.4|4984
1643986560000|2022-02-04 14:56:00|1354.2|1354|1353.8|1353.6|1354.4|1354|1353.8|1353.6|19763
1643986570000|2022-02-04 14:56:10|1353.6|1353.4|1353.6|1353.4|1354|1353.6|1353.6|1353.2|7651
1643986580000|2022-02-04 14:56:20|1353.4|1353.2|1353|1352.6|1353.4|1353.2|1352.6|1352.4|4084
1643986590000|2022-02-04 14:56:30|1352.8|1352.4|1352.6|1352.2|1352.8|1352.6|1352.6|1352.2|1776
1643986600000|2022-02-04 14:56:40|1352.4|1352.4|1352.2|1352|1352.4|1352.4|1352.2|1351.8|0
1643986620000|2022-02-04 14:57:00|1352|1351.8|1351.8|1351.6|1352|1351.8|1351.8|1351.6|3355
1643986640000|2022-02-04 14:57:20|1351.6|1351.2|1351.6|1351.2|1351.8|1351.6|1351.2|1350.8|17459
1643986650000|2022-02-04 14:57:30|1351.4|1351.4|1351.4|1351|1351.6|1351.4|1351.2|1351|3193
1643986660000|2022-02-04 14:57:40|1351.6|1351.2|1351.6|1351.4|1352.2|1352|1351.6|1351.2|13546
1643986670000|2022-02-04 14:57:50|1351.8|1351.6|1352|1351.8|1352.2|1351.8|1351.8|1351.6|3999
1643986680000|2022-02-04 14:58:00|1352.2|1352|1353.8|1353.4|1353.8|1353.4|1352.2|1352|11195
1643986690000|2022-02-04 14:58:10|1353.6|1353.2|1354|1353.8|1354.2|1353.8|1353.6|1353.2|2324
1643986700000|2022-02-04 14:58:20|1354.2|1354|1354.2|1353.8|1354.6|1354.2|1354|1353.8|2390
1643986710000|2022-02-04 14:58:30|1354|1354|1354.2|1354|1354.4|1354.2|1354|1353.8|5124
1643986720000|2022-02-04 14:58:40|1354|1353.8|1354|1353.8|1354.2|1354|1353.8|1353.6|2659
1643986730000|2022-02-04 14:58:50|1354.2|1354|1354.2|1353.8|1354.6|1354.2|1354|1353.8|4226
1643986740000|2022-02-04 14:59:00|1354|1353.6|1354.2|1354|1354.2|1354|1353.8|1353.4|84071
1643986750000|2022-02-04 14:59:10|1354|1353.8|1354.6|1354.2|1354.6|1354.2|1353.8|1353.6|6645
1643986760000|2022-02-04 14:59:20|1354.8|1354.4|1354.8|1354.4|1354.8|1354.4|1354.8|1354.4|750
1643986770000|2022-02-04 14:59:30|1355|1354.6|1354.4|1354.2|1355|1354.6|1354.2|1353.8|22881
1643986780000|2022-02-04 14:59:40|1354.6|1354|1354.2|1354|1354.6|1354|1354.2|1354|2421
1643986790000|2022-02-04 14:59:50|1354|1353.8|1354.4|1354|1354.4|1354.2|1353.6|1353.4|14065
1643986800000|2022-02-04 15:00:00|1354.2|1353.8|1353.2|1353|1354.2|1353.8|1353|1352.6|7923
1643986810000|2022-02-04 15:00:10|1353.4|1353.2|1353.4|1353|1354|1353.6|1353.2|1353|9321
1643986820000|2022-02-04 15:00:20||1353.2||1353||1353.2||1353|0
1643986830000|2022-02-04 15:00:30|1353.6|1353.2|1354.6|1354.2|1354.6|1354.2|1353.4|1353.2|9448
1643986840000|2022-02-04 15:00:40|1354.4|1354|1354.4|1354|1354.8|1354.4|1354.2|1353.8|5802
1643986850000|2022-02-04 15:00:50|1354.6|1354.2|1353.8|1353.6|1354.6|1354.2|1353.8|1353.6|6767
1643986860000|2022-02-04 15:01:00|1354|1353.8|1354.2|1353.8|1354.8|1354.4|1354|1353.8|6485
1643986870000|2022-02-04 15:01:10|1354|1353.6|1353.6|1353.2|1354.6|1354.2|1353.2|1353|14052
1643986880000|2022-02-04 15:01:20|1353.4|1353.4|1353.4|1353.2|1353.4|1353.4|1353.4|1353.2|1254
1643986890000|2022-02-04 15:01:30|1353.2|1353|1353.2|1353|1353.4|1353|1352.8|1352.4|5203
1643986900000|2022-02-04 15:01:40|1353|1352.8|1352.8|1352.2|1353.2|1353|1352.6|1352.2|5092
1643986910000|2022-02-04 15:01:50|1352.6|1352.4|1352.2|1351.8|1352.8|1352.4|1352|1351.8|4796
1643986920000|2022-02-04 15:02:00|1352|1351.6|1352|1351.8|1352.8|1352.4|1352|1351.6|10141
1643986930000|2022-02-04 15:02:10|1351.8|1351.6|1350.8|1350.2|1351.8|1351.8|1350.4|1350|5391
1643986940000|2022-02-04 15:02:20|1350.6|1350.4|1350.8|1350.6|1350.8|1350.6|1350|1349.8|14211
1643986950000|2022-02-04 15:02:30|1350.6|1350.4|1350.6|1350.4|1351.4|1351|1350.4|1350|19932
1643986960000|2022-02-04 15:02:40|1350.8|1350.2|1350.2|1350|1350.8|1350.4|1350.2|1349.8|5013
1643986970000|2022-02-04 15:02:50|1350.4|1349.8|1351.2|1350.6|1351.4|1351|1350.4|1349.8|15760
1643986980000|2022-02-04 15:03:00|1351|1350.8|1350|1349.6|1351|1350.8|1350|1349.6|5935
1643986990000|2022-02-04 15:03:10|1349.8|1349.8|1350.6|1350.2|1350.6|1350.2|1349.8|1349.4|4383
1643987000000|2022-02-04 15:03:20|1350.4|1350|1350|1349.6|1350.4|1350|1349.8|1349.4|2448
1643987010000|2022-02-04 15:03:30|1350.2|1349.8|1349.4|1349|1350.2|1349.8|1348.8|1348.6|26079
1643987020000|2022-02-04 15:03:40|1349.2|1349.2|1349.6|1349.2|1349.8|1349.4|1349.2|1348.8|6615
1643987030000|2022-02-04 15:03:50|1349.8|1349.4|1350.4|1350|1350.6|1350|1349.6|1349.2|5121
1643987040000|2022-02-04 15:04:00|1350.2|1350.2|1349.6|1349|1350.6|1350.4|1349.2|1348.8|4551
1643987050000|2022-02-04 15:04:10|1349.4|1348.8|1349.4|1349.2|1349.6|1349.4|1349.2|1348.8|6168
1643987060000|2022-02-04 15:04:20|1349.6|1349|1349.2|1349|1349.6|1349.4|1349|1348.8|20847
1643987070000|2022-02-04 15:04:30|1349|1348.8|1349.4|1349|1349.6|1349.2|1348.8|1348.4|3836
1643987080000|2022-02-04 15:04:40|1349.6|1349.2|1350.2|1349.8|1350.4|1350|1349.6|1349.2|9397
1643987090000|2022-02-04 15:04:50|1350|1349.6|1349.8|1349.6|1350|1349.6|1349.8|1349.4|2117
1643987100000|2022-02-04 15:05:00|1350.2|1349.8|1350.6|1350.2|1350.8|1350.6|1350.2|1349.8|2565
1643987110000|2022-02-04 15:05:10|1350.8|1350.4|1350.6|1350.2|1350.8|1350.4|1350.2|1349.8|6712
1643987120000|2022-02-04 15:05:20|1350.4|1350|1351.6|1351.2|1351.6|1351.2|1350.2|1350|1755
1643987130000|2022-02-04 15:05:30|1351.4|1351|1351.2|1350.8|1351.4|1351.2|1351|1350.6|3082
1643987140000|2022-02-04 15:05:40|1351|1350.6|1350.8|1350.4|1351|1350.8|1350.6|1350.4|843
1643987150000|2022-02-04 15:05:50|1350.6|1350.2|1350.6|1350.2|1350.8|1350.4|1350.4|1350|2597
1643987160000|2022-02-04 15:06:00|1350.8|1350.4|1351.2|1350.8|1351.2|1351|1350.8|1350.2|3347
1643987170000|2022-02-04 15:06:10|1351.4|1351|1351.4|1351|1351.6|1351.4|1351.4|1351|1139
1643987180000|2022-02-04 15:06:20|1351.6|1351.2|1350.8|1350.6|1351.6|1351.4|1350.8|1350.6|554
1643987190000|2022-02-04 15:06:30|1351|1350.8|1351|1350.6|1351.4|1351|1351|1350.6|1345
1643987200000|2022-02-04 15:06:40|1351.2|1350.8|1351|1350.4|1351.4|1351|1350.8|1350.4|1999
1643987210000|2022-02-04 15:06:50|1350.8|1350.6|1350.6|1350.4|1351|1350.8|1350.6|1350.4|48
1643987220000|2022-02-04 15:07:00|1350.8|1350.6|1351.2|1350.8|1351.4|1350.8|1350.8|1350.4|6337
1643987230000|2022-02-04 15:07:10|1351.4|1351|1351.4|1351|1351.8|1351.6|1351.4|1351|946
1643987240000|2022-02-04 15:07:20|1351.6|1350.8|1351|1350.6|1351.6|1350.8|1351|1350.6|1617
1643987250000|2022-02-04 15:07:30|1350.8|1350.8|1351.4|1351.2|1351.4|1351.2|1350.8|1350.4|1546
1643987260000|2022-02-04 15:07:40|1351.2|1351|1351.2|1350.8|1351.4|1351.2|1351.2|1350.8|1198
1643987270000|2022-02-04 15:07:50|1351.4|1351|1351.2|1351|1351.4|1351.2|1351.2|1350.8|2310
1643987280000|2022-02-04 15:08:00|1351.4|1350.8|1351.4|1351.2|1351.4|1351.2|1351.4|1350.8|307
1643987290000|2022-02-04 15:08:10|1351.6|1351.4|1352|1351.8|1352|1351.8|1351.6|1351.4|2568
1643987300000|2022-02-04 15:08:20|1352.2|1352|1352.4|1352|1352.6|1352.2|1352.2|1351.8|5117
1643987310000|2022-02-04 15:08:30|1352.2|1351.8|1351.8|1351.4|1352.2|1351.8|1351.6|1351.4|3063
1643987320000|2022-02-04 15:08:40|1351.6|1351.2|1351.4|1351.2|1351.6|1351.4|1351.4|1351.2|1692
1643987330000|2022-02-04 15:08:50|1351.2|1351|1351.4|1351.2|1351.4|1351.2|1351.2|1350.8|4641
1643987340000|2022-02-04 15:09:00|1351.6|1351.4|1352.4|1352|1352.4|1352|1351.6|1351.4|2992
1643987350000|2022-02-04 15:09:10|1352.6|1352.2|1352.6|1352.2|1352.8|1352.6|1352.4|1352|2328
1643987360000|2022-02-04 15:09:20|1352.4|1352|1352.4|1352.2|1352.6|1352.2|1352.2|1351.8|284
1643987370000|2022-02-04 15:09:30|1352.2|1352|1352.2|1351.8|1352.2|1352|1352|1351.8|3112
1643987380000|2022-02-04 15:09:40|1352|1351.6|1352.6|1352.2|1352.6|1352.4|1351.6|1351.2|12817
1643987390000|2022-02-04 15:09:50|1352.4|1352|1352|1351.6|1352.4|1352|1351.8|1351.6|15082
1643987400000|2022-02-04 15:10:00|1352.2|1351.8|1352.2|1351.8|1352.8|1352.6|1352.2|1351.8|19062
1643987410000|2022-02-04 15:10:10|1352|1351.6|1352.2|1351.8|1352.2|1352|1351.8|1351.4|1488
1643987420000|2022-02-04 15:10:20|1352|1351.6|1352.4|1352.2|1352.4|1352.2|1351.8|1351.4|4620
1643987430000|2022-02-04 15:10:30|1352.6|1352.4|1352|1351.6|1352.8|1352.6|1352|1351.6|4684
1643987440000|2022-02-04 15:10:40|1351.8|1351.4|1352|1351.6|1352|1351.6|1351.6|1351.2|413
1643987450000|2022-02-04 15:10:50|1351.8|1351.4|1351.4|1351.2|1351.8|1351.4|1351.4|1350.8|2528
1643987460000|2022-02-04 15:11:00|1351.6|1351|1352|1351.6|1352|1351.8|1351.6|1351|10499
1643987470000|2022-02-04 15:11:10|1351.8|1351.8|1352|1351.6|1352|1351.8|1351.8|1351.6|1280
1643987480000|2022-02-04 15:11:20|1351.8|1351.4|1351.4|1351|1351.8|1351.4|1351.2|1351|2452
1643987490000|2022-02-04 15:11:30||1351.2||1351.2||1351.2||1351|0
1643987500000|2022-02-04 15:11:40|1351.6|1351.4|1352.2|1352|1352.6|1352.4|1351.6|1351.4|4747
1643987510000|2022-02-04 15:11:50|1352|1351.8|1352.2|1351.8|1352.2|1352|1352|1351.6|1381
1643987520000|2022-02-04 15:12:00|1352|1352|1352.2|1351.8|1352.4|1352|1351.8|1351.4|3024
1643987530000|2022-02-04 15:12:10|1352.4|1352|1352.2|1351.8|1352.4|1352.2|1352.2|1351.8|1065
1643987540000|2022-02-04 15:12:20|1352|1352|1352.2|1351.8|1352.2|1352|1352|1351.8|1144
1643987550000|2022-02-04 15:12:30|1352|1351.6|1352.2|1352|1352.2|1352|1351.8|1351.4|2967
1643987560000|2022-02-04 15:12:40|1352|1351.8|1351.8|1351.4|1352|1351.8|1351.6|1351.2|784
1643987570000|2022-02-04 15:12:50|1352|1351.6|1352.8|1352.4|1352.8|1352.4|1352|1351.6|4364
1643987580000|2022-02-04 15:13:00|1353|1352.6|1354|1353.8|1354|1353.8|1353|1352.6|2175
1643987590000|2022-02-04 15:13:10|1353.8|1353.6|1354.4|1354.2|1354.6|1354.4|1353.8|1353.4|3919
1643987600000|2022-02-04 15:13:20|1354.6|1354|1354.8|1354.6|1354.8|1354.6|1354.2|1354|3584
1643987610000|2022-02-04 15:13:30|1355|1354.8|1355.8|1355.6|1355.8|1355.6|1355|1354.8|6551
1643987620000|2022-02-04 15:13:40|1356|1355.4|1357|1356.6|1357|1356.6|1355.6|1355.4|21059
1643987630000|2022-02-04 15:13:50|1356.8|1356.4|1356.4|1356|1356.8|1356.4|1356.2|1356|2427
1643987640000|2022-02-04 15:14:00|1356.6|1356.2|1356.8|1356.4|1357|1356.6|1356.4|1356|6063
1643987650000|2022-02-04 15:14:10|1357|1356.6|1356.8|1356.4|1357.2|1356.8|1356.4|1356.2|4468
1643987660000|2022-02-04 15:14:20|1356.6|1356.2|1356.6|1356.4|1356.8|1356.6|1356.4|1356.2|776
1643987670000|2022-02-04 15:14:30|1356.8|1356.6|1356.8|1356.6|1356.8|1356.6|1356.6|1356.4|1149
1643987680000|2022-02-04 15:14:40|1357|1356.4|1356.6|1356.4|1357|1356.6|1356.4|1356|3064
1643987690000|2022-02-04 15:14:50|1356.8|1356.6|1357.6|1357.2|1357.8|1357.4|1356.8|1356.4|9810
1643987700000|2022-02-04 15:15:00|1357.4|1357|1357.4|1357|1357.8|1357.4|1357.2|1357|6703
1643987710000|2022-02-04 15:15:10|1357.2|1357.2|1357.6|1357.2|1358|1357.6|1357|1356.8|32889
1643987720000|2022-02-04 15:15:20|1357.4|1357.4|1358|1357.8|1358|1357.8|1357.4|1357.2|1043
1643987730000|2022-02-04 15:15:30|1357.8|1357.6|1358.4|1358.2|1358.4|1358.2|1357.8|1357.6|13175
1643987740000|2022-02-04 15:15:40|1358.6|1358.4|1358.4|1358|1358.8|1358.4|1358.4|1358|2475
1643987750000|2022-02-04 15:15:50|1358.2|1357.8|1358.2|1357.8|1358.4|1358.2|1357.8|1357.4|39506
1643987760000|2022-02-04 15:16:00|1358.4|1358|1358.2|1358|1358.6|1358.4|1358.2|1357.8|3292
1643987770000|2022-02-04 15:16:10|1358|1357.8|1358.4|1358.2|1358.6|1358.2|1357.8|1357.4|3977
1643987780000|2022-02-04 15:16:20|1358.2|1358|1358.2|1358|1358.4|1358.2|1358.2|1357.8|2534
1643987790000|2022-02-04 15:16:30|1358|1357.8|1358.4|1358.2|1358.6|1358.2|1358|1357.6|2714
1643987800000|2022-02-04 15:16:40|1358.2|1358|1359|1358.6|1359.2|1359|1358|1357.8|8309
1643987810000|2022-02-04 15:16:50|1358.8|1358.4|1358.6|1358.4|1358.8|1358.4|1358.6|1358.4|3833
1643987820000|2022-02-04 15:17:00|1358.4|1358.2|1358.8|1358.2|1359|1358.6|1358.2|1358|9436
1643987830000|2022-02-04 15:17:10|1358.6|1358.4|1358.8|1358.4|1359.2|1358.8|1358.6|1358.2|4127
1643987840000|2022-02-04 15:17:20|1358.6|1358.6|1358.6|1358.2|1358.6|1358.6|1358.6|1358.2|2102
1643987850000|2022-02-04 15:17:30|1358.4|1358.4|1358.4|1358|1358.8|1358.6|1358|1357.8|7333
1643987860000|2022-02-04 15:17:40|1358.2|1357.8|1358.4|1358|1358.6|1358.2|1358.2|1357.8|600
1643987870000|2022-02-04 15:17:50|1358.2|1358.2|1358.6|1358.4|1358.6|1358.4|1358.2|1358.2|100
1643987880000|2022-02-04 15:18:00|1358.4|1358.2|1358.8|1358.4|1358.8|1358.6|1358.4|1358.2|3632
1643987890000|2022-02-04 15:18:10|1359|1358.6|1359.2|1359|1359.6|1359.2|1359|1358.6|25194
1643987900000|2022-02-04 15:18:20|1359|1358.8|1358.8|1358.4|1359.2|1359|1358.6|1358.2|11897
1643987910000|2022-02-04 15:18:30|1359|1358.6|1358.8|1358.2|1359|1358.6|1358.6|1358.2|663
1643987920000|2022-02-04 15:18:40|1358.6|1358.4|1359.2|1359|1359.2|1359|1358.6|1358.2|1458
1643987930000|2022-02-04 15:18:50|1359|1358.8|1359.4|1359|1359.6|1359.4|1359|1358.8|16221
1643987940000|2022-02-04 15:19:00|1359.2|1358.8|1359.4|1359.2|1359.4|1359.2|1359|1358.4|1060
1643987950000|2022-02-04 15:19:10|1359.6|1359.4|1359.4|1359|1359.8|1359.4|1359.2|1358.8|6515
1643987960000|2022-02-04 15:19:20|1359.6|1359.2|1359.2|1358.6|1359.6|1359.2|1359|1358.6|3475
1643987970000|2022-02-04 15:19:30|1359|1358.4|1358.8|1358.6|1359.4|1359|1358.8|1358.4|1500
1643987980000|2022-02-04 15:19:40|1358.6|1358.4|1359.2|1358.8|1359.2|1358.8|1358.4|1358.2|3446
1643987990000|2022-02-04 15:19:50|1359|1358.6|1358.8|1358.4|1359|1358.6|1358.6|1358.4|3515
1643988000000|2022-02-04 15:20:00|1359|1358.6|1358.4|1358.2|1359|1358.6|1358.2|1358|4985
1643988010000|2022-02-04 15:20:10|1358.2|1358|1358.2|1357.8|1358.4|1358.2|1358|1357.8|1442
1643988020000|2022-02-04 15:20:20|1358|1357.6|1357.8|1357.6|1358.2|1357.8|1357.2|1356.8|7370
1643988030000|2022-02-04 15:20:30|1358|1357.8|1357.6|1357.4|1358.2|1357.8|1357.6|1357.2|7081
1643988040000|2022-02-04 15:20:40|1357.8|1357.6|1358.2|1357.8|1358.2|1358|1357.6|1357|12522
1643988050000|2022-02-04 15:20:50|1358.4|1358|1358.4|1358.2|1358.6|1358.4|1358.4|1358|8814
1643988060000|2022-02-04 15:21:00|1358.6|1358.4|1358.8|1358.6|1358.8|1358.6|1358.2|1358|2127
1643988070000|2022-02-04 15:21:10|1359|1358.8|1359.4|1359|1359.4|1359.2|1359|1358.6|7137
1643988080000|2022-02-04 15:21:20|1359.2|1358.8|1359.2|1359|1359.4|1359|1358.8|1358.4|3512
1643988090000|2022-02-04 15:21:30|1359.4|1359.2|1359.4|1359|1359.4|1359.2|1359.2|1358.8|3090
1643988100000|2022-02-04 15:21:40|1359.2|1358.8|1359.2|1358.8|1359.4|1359.2|1359|1358.8|2755
1643988110000|2022-02-04 15:21:50|1359|1358.6|1359.2|1358.6|1359.2|1358.6|1358.8|1358.4|1382
1643988120000|2022-02-04 15:22:00|1359.4|1358.8|1359.8|1359.4|1359.8|1359.6|1359.4|1358.8|6515
1643988130000|2022-02-04 15:22:10|1359.6|1359.2|1359|1358.6|1359.8|1359.2|1359|1358.6|21611
1643988140000|2022-02-04 15:22:20|1359.2|1358.8|1359.8|1359.4|1359.8|1359.6|1359.2|1358.8|4452
1643988150000|2022-02-04 15:22:30|1360|1359.6|1359.8|1359.4|1360|1359.8|1359.8|1359.4|3085
1643988160000|2022-02-04 15:22:40|1360|1359.6|1360.6|1360.2|1360.8|1360.6|1360|1359.6|25283
1643988170000|2022-02-04 15:22:50|1360.4|1360.4|1360.8|1360.6|1360.8|1360.6|1360.4|1360.2|2558
1643988180000|2022-02-04 15:23:00|1360.6|1360.4|1361|1360.6|1361|1360.8|1360.6|1360.2|4468
1643988190000|2022-02-04 15:23:10|1360.8|1360.4|1360.6|1360.2|1360.8|1360.4|1360.2|1359.8|9206
1643988200000|2022-02-04 15:23:20|1360.4|1360|1360.6|1360.2|1360.8|1360.4|1360.2|1360|1897
1643988210000|2022-02-04 15:23:30|1360.4|1360.4|1360.2|1359.8|1361|1360.6|1359.8|1359.4|5272
1643988220000|2022-02-04 15:23:40|1360|1359.6|1359.8|1359.6|1360.2|1359.6|1359.8|1359.6|5131
1643988230000|2022-02-04 15:23:50|1359.6|1359.4|1359|1358.8|1359.6|1359.4|1359|1358.8|4066
1643988240000|2022-02-04 15:24:00|1359.2|1359|1359|1358.6|1359.4|1359|1358.6|1358.2|15967
1643988250000|2022-02-04 15:24:10|1358.8|1358.4|1358.6|1358.2|1358.8|1358.4|1358.4|1358|206
1643988260000|2022-02-04 15:24:20|1358.4|1358.4|1359.2|1358.8|1359.2|1359|1358.4|1358.2|12208
1643988270000|2022-02-04 15:24:30|1359.4|1359|1359.8|1359.4|1359.8|1359.6|1359.4|1359|2912
1643988280000|2022-02-04 15:24:40|1360|1359.6|1359.8|1359.4|1360.2|1359.8|1359.6|1359.4|3925
1643988290000|2022-02-04 15:24:50|1359.6|1359.2|1359.6|1359.2|1359.6|1359.4|1359.4|1359|15448
1643988300000|2022-02-04 15:25:00|1359.8|1359.4|1360|1359.8|1360.2|1360|1359.8|1359.4|847
1643988310000|2022-02-04 15:25:10|1359.8|1359.6|1359.8|1359.6|1360|1359.6|1359.6|1359.4|2040
1643988320000|2022-02-04 15:25:20|1359.6|1359.4|1358.8|1358.4|1359.6|1359.4|1358.8|1358.4|4225
1643988330000|2022-02-04 15:25:30|1359|1358.2|1359.4|1359|1359.4|1359.2|1359|1358.2|3106
1643988340000|2022-02-04 15:25:40|1359.2||1359.2||1359.2||1359.2||100
1643988350000|2022-02-04 15:25:50|1359|1358.8|1359.6|1359.4|1359.6|1359.4|1359|1358.6|4201
1643988360000|2022-02-04 15:26:00|1359.4|1359.2|1358.6|1358.2|1359.6|1359.2|1358.2|1357.8|21260
1643988370000|2022-02-04 15:26:10|1358.8|1358|1358.6|1358.2|1358.8|1358.2|1358|1357.8|7424
1643988380000|2022-02-04 15:26:20|1358.4|1358.4|1359.2|1358.8|1359.2|1359|1358.4|1358.4|4502
1643988390000|2022-02-04 15:26:30|1359|1358.6|1358.6|1358.2|1359.2|1358.6|1358.4|1358|6279
1643988400000|2022-02-04 15:26:40|1358.4|1358|1358.6|1358.2|1358.8|1358.4|1358.2|1358|7153
1643988410000|2022-02-04 15:26:50|1358.8|1358.4|1359.6|1359.2|1359.8|1359.4|1358.6|1358.2|7142
1643988420000|2022-02-04 15:27:00|1359.4|1359|1359.2|1358.8|1359.4|1359.2|1359|1358.8|185
1643988430000|2022-02-04 15:27:10|1359|1359|1359.6|1359.2|1359.6|1359.4|1359|1359|1192
1643988440000|2022-02-04 15:27:20|1359.8|1359.4|1359.8|1359.6|1360|1359.6|1359.6|1359.2|300
1643988450000|2022-02-04 15:27:30|1359.6|1359.4|1359.2|1359|1359.6|1359.4|1359.2|1359|1836
1643988460000|2022-02-04 15:27:40|1359.4|1359.2|1359.4|1359|1359.6|1359.2|1359.2|1359|3579
1643988470000|2022-02-04 15:27:50|1359.2|1358.8|1359.2|1359|1359.4|1359.2|1359|1358.6|4034
1643988480000|2022-02-04 15:28:00|1359.4|1359.2|1359.6|1359.2|1359.6|1359.4|1359.2|1359|4998
1643988490000|2022-02-04 15:28:10|1359.4|1359.4|1359.6|1359.2|1359.6|1359.4|1359.4|1359.2|1381
1643988500000|2022-02-04 15:28:20|1359.4|1359|1359.4|1359|1360|1359.6|1359|1358.8|59285
1643988510000|2022-02-04 15:28:30|1359.2|1359.2|1359.6|1359.2|1360|1359.6|1359.2|1359|11246
1643988520000|2022-02-04 15:28:40|1359.4|1359|1359|1358.8|1359.4|1359|1359|1358.8|18698
1643988530000|2022-02-04 15:28:50|1358.8|1358.6|1359.4|1359|1359.6|1359.4|1358.6|1358.4|2829
1643988540000|2022-02-04 15:29:00|1359.6|1359.2|1358.6|1358.2|1359.6|1359.4|1358.4|1358|14427
1643988550000|2022-02-04 15:29:10|1358.4|1358|1357.8|1357.4|1358.6|1358.2|1357.8|1357.4|1564
1643988560000|2022-02-04 15:29:20|1357.6|1357.2|1358.2|1357.6|1358.2|1357.8|1357.4|1357|3617
1643988570000|2022-02-04 15:29:30|1358|1357.4|1357.8|1357.6|1358.2|1357.8|1357.8|1357.4|1002
1643988580000|2022-02-04 15:29:40|1358|1357.8|1357|1356.6|1358|1357.8|1356.8|1356.6|3381
1643988590000|2022-02-04 15:29:50|1356.8|1356.4|1356|1355.6|1356.8|1356.4|1356|1355.6|1145
1643988600000|2022-02-04 15:30:00|1356.2|1355.8|1356.6|1356.2|1356.8|1356.4|1356.2|1355.6|1655
1643988610000|2022-02-04 15:30:10|1356.4|1356|1356.2|1355.8|1356.8|1356.6|1355.8|1355.4|9294
1643988620000|2022-02-04 15:30:20|1356.4|1356|1356.6|1356.2|1356.8|1356.6|1355.4|1355.2|23097
1643988630000|2022-02-04 15:30:30|1356.8|1356.4|1356.4|1356|1356.8|1356.4|1356.4|1355.8|4158
1643988640000|2022-02-04 15:30:40|1356.6|1356.2|1356.6|1356.2|1356.8|1356.4|1356.4|1356|3214
1643988650000|2022-02-04 15:30:50|1356.4|1356.4|1357|1356.6|1357|1356.8|1356.4|1356.2|2528
1643988660000|2022-02-04 15:31:00|1356.8|1356.8|1357.4|1357.2|1357.4|1357.2|1356.8|1356.4|4435
1643988670000|2022-02-04 15:31:10|1357.6|1357|1358|1357.8|1358.2|1357.8|1357.6|1357|2542
1643988680000|2022-02-04 15:31:20|1358.2|1357.6|1358.4|1358|1359|1358.6|1358.2|1357.6|5569
1643988690000|2022-02-04 15:31:30|1358.6|1358.2|1358.8|1358.4|1359|1358.6|1358.6|1358.2|4903
1643988700000|2022-02-04 15:31:40|1358.6|1358.2|1359.8|1359.2|1359.8|1359.2|1358.4|1358|19146
1643988710000|2022-02-04 15:31:50|1360|1359.4|1359.4|1359|1360|1359.6|1359.2|1359|1793
1643988720000|2022-02-04 15:32:00|1359.2|1358.8|1359.6|1359|1359.6|1359.2|1359|1358.6|3459
1643988730000|2022-02-04 15:32:10|1359.4|1359.2|1359.6|1359.4|1359.6|1359.4|1359.2|1359|582
1643988740000|2022-02-04 15:32:20|1359.4|1359.2|1360.4|1360.2|1360.4|1360.2|1359.2|1358.8|12957
1643988750000|2022-02-04 15:32:30|1360.2|1360|1360.2|1359.8|1360.4|1360|1360|1359.6|6432
1643988760000|2022-02-04 15:32:40|1360|1359.6|1360.2|1359.8|1360.2|1360|1360|1359.6|391
1643988770000|2022-02-04 15:32:50|1360.4|1360|1360.8|1360.4|1360.8|1360.4|1360.2|1359.8|14071
1643988780000|2022-02-04 15:33:00|1360.6|1360.2|1361|1360.6|1361.4|1361|1360.2|1359.8|18767
1643988790000|2022-02-04 15:33:10|1360.8|1360.4|1361|1360.6|1361|1360.6|1360.6|1360.2|10400
1643988800000|2022-02-04 15:33:20|1361.2|1360.4|1360.8|1360.4|1361.2|1360.4|1360.6|1360.2|114
1643988810000|2022-02-04 15:33:30|1360.6|1360.6|1360.8|1360.4|1360.8|1360.6|1360.6|1360.2|1894
1643988820000|2022-02-04 15:33:40|1361|1360.6|1361.2|1360.8|1361.4|1361|1361|1360.4|6223
1643988830000|2022-02-04 15:33:50|1361|1360.6|1360.4|1360|1361|1360.6|1360.2|1360|3118
1643988840000|2022-02-04 15:34:00|1360.6|1360.2|1360.6|1360.2|1360.6|1360.2|1360.2|1360|905
1643988850000|2022-02-04 15:34:10|1360.8|1360.4|1361.2|1360.8|1361.2|1360.8|1360.4|1360.2|2094
1643988860000|2022-02-04 15:34:20|1361.4|1361|1361.8|1361.6|1362|1361.6|1361.4|1361|6415
1643988870000|2022-02-04 15:34:30|1362|1360.8|1361.4|1360.8|1362|1361.4|1361|1360.8|38084
1643988880000|2022-02-04 15:34:40|1361.2|1361|1361|1360.8|1361.4|1361|1360.8|1360.4|2180
1643988890000|2022-02-04 15:34:50|1361.2|1361|1360.8|1360.4|1361.4|1361.2|1360.8|1360.4|3520
1643988900000|2022-02-04 15:35:00|1361|1360.6|1361.2|1360.6|1361.4|1361|1360.8|1360.4|1799
1643988910000|2022-02-04 15:35:10|1361|1360.8|1361.2|1361|1361.4|1361|1360.6|1360.2|19469
1643988920000|2022-02-04 15:35:20|1361.4|1360.8|1361|1360.6|1361.4|1360.8|1360.8|1360.4|2429
1643988930000|2022-02-04 15:35:30|1360.8|1360.4|1361.2|1360.8|1361.4|1361|1360.6|1360.4|9347
1643988940000|2022-02-04 15:35:40|1361|1360.6|1361|1360.4|1361.6|1361.2|1360.6|1360.4|12511
1643988950000|2022-02-04 15:35:50|1360.8|1360.2|1360.4|1360|1360.8|1360.4|1360|1359.6|1702
1643988960000|2022-02-04 15:36:00|1360.2|1359.8|1360.8|1360.6|1360.8|1360.6|1360.2|1359.8|7511
1643988970000|2022-02-04 15:36:10|1361|1360.8|1360.8|1360.4|1361|1360.8|1360.8|1360.4|3264
1643988980000|2022-02-04 15:36:20|1361|1360.6|1360.8|1360.4|1361|1360.8|1360.6|1360.4|1130
1643988990000|2022-02-04 15:36:30|1360.6|1360.6|1359.6|1359.2|1361|1360.8|1359.6|1359.2|57264
1643989000000|2022-02-04 15:36:40|1359.8|1359.4|1360|1359.6|1360.2|1359.8|1359.6|1359.4|641
1643989010000|2022-02-04 15:36:50|1360.2|1359.8|1359.4|1359|1360.4|1360|1359.2|1359|18780
1643989020000|2022-02-04 15:37:00|1359.2|1358.8|1359.6|1359.2|1359.6|1359.2|1359|1358.8|1156
1643989030000|2022-02-04 15:37:10|1359.8|1359|1359.8|1359.6|1359.8|1359.6|1359.8|1359|1549
1643989040000|2022-02-04 15:37:20|1359.4|1359.4|1359.6|1359.2|1359.8|1359.4|1359.4|1359|3420
1643989050000|2022-02-04 15:37:30|1359.8|1359.4|1359.8|1359.4|1360|1359.6|1359.6|1359.4|100
1643989060000|2022-02-04 15:37:40|1360|1359.6|1359.6|1359.4|1360|1359.6|1359.6|1359.4|2104
1643989070000|2022-02-04 15:37:50|1359.8|1359.2|1359.4|1359|1359.8|1359.4|1359.4|1359|6320
1643989080000|2022-02-04 15:38:00|1359.2|1358.8|1359.2|1358.8|1359.2|1358.8|1358.8|1358.4|1541
1643989090000|2022-02-04 15:38:10|1359|1358.6|1359.4|1359.2|1359.4|1359.2|1358.6|1358.2|24103
1643989100000|2022-02-04 15:38:20|1359.6|1359.4|1360|1359.6|1360.4|1360.2|1359.6|1359.4|12660
1643989110000|2022-02-04 15:38:30|1359.8|1359.4|1359.4|1359|1360|1359.6|1359|1358.8|4835
1643989120000|2022-02-04 15:38:40|1359.2|1358.8|1359|1358.8|1359.4|1358.8|1359|1358.8|1327
1643989130000|2022-02-04 15:38:50|1358.8|1358.6|1358.8|1358.6|1359|1358.6|1358.6|1358.4|1002
1643989140000|2022-02-04 15:39:00|1358.6|1358.4|1359.2|1358.6|1359.2|1359|1358.4|1358.2|4223
1643989150000|2022-02-04 15:39:10|1359|1358.8|1359|1358.6|1359.4|1359|1358.8|1358.4|3714
1643989160000|2022-02-04 15:39:20|1359.2|1358.8|1359.4|1359|1359.4|1359.2|1358.8|1358.6|3098
1643989170000|2022-02-04 15:39:30|1359.6|1359.2|1359.6|1359.2|1359.8|1359.4|1359.4|1359.2|376
1643989180000|2022-02-04 15:39:40|1359.4|1359|1358.8|1358.4|1359.6|1359|1358.6|1358.2|8374
1643989190000|2022-02-04 15:39:50|1358.6|1358.2|1358.4|1358.2|1359|1358.6|1358.4|1358|735
1643989200000|2022-02-04 15:40:00|1358.6|1358|1358.8|1358.4|1358.8|1358.6|1358.2|1357.8|5637
1643989210000|2022-02-04 15:40:10|1358.6|1358.2|1358.8|1358.4|1359|1358.8|1358.6|1358.2|1422
1643989220000|2022-02-04 15:40:20|1358.6|1358.2|1358.2|1358|1358.8|1358.2|1358.2|1357.8|2988
1643989230000|2022-02-04 15:40:30|1358.4|1358.2|1358.6|1358.2|1358.6|1358.4|1358.2|1357.8|3709
1643989240000|2022-02-04 15:40:40|1358.4|1358.4|1358.6|1358.4|1358.6|1358.4|1358.4|1358.4|682
1643989250000|2022-02-04 15:40:50|1358.8|1358.6|1359.2|1359|1359.2|1359|1358.8|1358.6|1098
1643989260000|2022-02-04 15:41:00|1359.4|1358.8|1359.6|1359.2|1359.6|1359.2|1359.4|1358.8|0
1643989270000|2022-02-04 15:41:10|1359.8|1359.4|1359.8|1359.6|1359.8|1359.6|1359.6|1359.2|4817
1643989280000|2022-02-04 15:41:20|1360|1359.8|1360.2|1360|1360.2|1360|1360|1359.6|5749
1643989290000|2022-02-04 15:41:30|1360.4|1360.2|1360.4|1360.2|1360.6|1360.2|1360.4|1360.2|108
1643989300000|2022-02-04 15:41:40|1360.6|1360.4|1361|1360.8|1361|1360.8|1360.6|1360.4|2117
1643989310000|2022-02-04 15:41:50|1361.2|1361|1361.4|1361.2|1361.6|1361.4|1361.2|1361|6923
1643989320000|2022-02-04 15:42:00|1361.6|1361.4|1362|1361.6|1362|1361.8|1361.6|1361.4|10174
1643989330000|2022-02-04 15:42:10|1361.8|1361.8|1362.4|1362|1362.4|1362|1361.8|1361.6|9467
1643989340000|2022-02-04 15:42:20|1362.2|1362.2|1362.2|1362|1362.6|1362.2|1362|1361.8|13315
1643989350000|2022-02-04 15:42:30|1362|1361.8|1362.2|1361.8|1362.2|1362|1361.6|1361.4|8370
1643989360000|2022-02-04 15:42:40|1362|1362|1362|1361.6|1362|1362|1362|1361.6|2159
1643989370000|2022-02-04 15:42:50|1361.8|1361.8|1361.8|1361.4|1361.8|1361.8|1361.6|1361.4|297
1643989380000|2022-02-04 15:43:00|1361.6|1361.2|1361.8|1361.6|1362.2|1361.8|1361.4|1361|18588
1643989390000|2022-02-04 15:43:10|1361.6|1361.4|1362.2|1361.8|1362.4|1361.8|1361.6|1361.2|5121
1643989400000|2022-02-04 15:43:20|1362|1362|1362.8|1362.4|1363|1362.6|1362|1362|3835
1643989410000|2022-02-04 15:43:30|1362.6|1362.2|1362.2|1362|1363|1362.4|1362.2|1362|3000
1643989420000|2022-02-04 15:43:40|1362|1361.8|1362.4|1362|1362.6|1362.2|1362|1361.8|2902
1643989430000|2022-02-04 15:43:50|1362.6|1362.2|1362|1361.8|1362.8|1362.4|1362|1361.8|3853
1643989440000|2022-02-04 15:44:00|1362.2|1361.6|1363|1362.8|1363|1362.8|1362|1361.6|4355
1643989450000|2022-02-04 15:44:10|1362.8|1362.6|1362.8|1362.6|1363|1362.8|1362.8|1362.4|3830
1643989460000|2022-02-04 15:44:20|1363.2|1362.8|1364|1363.6|1364|1363.8|1363.2|1362.8|34622
1643989470000|2022-02-04 15:44:30|1363.8|1363.8|1364.4|1364|1364.4|1364|1363.8|1363.4|32267
1643989480000|2022-02-04 15:44:40|1364.2|1364.2|1364.6|1364.4|1364.6|1364.4|1364.2|1364|6254
1643989490000|2022-02-04 15:44:50|1364.8|1364.6|1365.8|1365.4|1366|1365.6|1364.8|1364.4|77719
1643989500000|2022-02-04 15:45:00|1365.6|1365.2|1364.4|1363.8|1365.8|1365.6|1364.4|1363.8|21871
1643989510000|2022-02-04 15:45:10|1364.2|1363.6|1363.8|1363.4|1364.2|1363.8|1363.6|1363.2|7994
1643989520000|2022-02-04 15:45:20|1364|1363.6|1364|1363.6|1364.2|1364|1363.6|1363.2|11931
1643989530000|2022-02-04 15:45:30|1364.2|1363.8|1364.6|1364.4|1364.6|1364.4|1364|1363.6|4967
1643989540000|2022-02-04 15:45:40|1364.4|1364.2|1364.4|1364.2|1364.6|1364.2|1364|1363.6|8496
1643989550000|2022-02-04 15:45:50|1364.6|1364.4|1364.6|1364.2|1364.6|1364.4|1364|1363.6|17257
1643989560000|2022-02-04 15:46:00|1364.4|1364|1362.2|1362|1364.4|1364|1362|1361.8|15320
1643989570000|2022-02-04 15:46:10|1362.4|1362.2|1361.4|1361|1362.8|1362.4|1361.2|1360.8|15424
1643989580000|2022-02-04 15:46:20|1361.6|1361.2|1361.4|1361|1361.6|1361.2|1361|1360.8|586
1643989590000|2022-02-04 15:46:30|1361.2|1360.8|1360.8|1360.4|1361.2|1360.8|1360.8|1360.4|993
1643989600000|2022-02-04 15:46:40|1360.6|1360.2|1360.6|1360.2|1360.8|1360.4|1360.4|1360|1753
1643989610000|2022-02-04 15:46:50|1360.8|1360.4|1361.4|1361|1361.6|1361.2|1360.6|1360.4|4721
1643989620000|2022-02-04 15:47:00|1361.2|1360.8|1361.6|1361.2|1361.6|1361.2|1360.4|1360|2168
1643989630000|2022-02-04 15:47:10|1361.4|1361|1362|1361.6|1362.2|1361.8|1361.4|1361|3184
1643989640000|2022-02-04 15:47:20|1361.8|1361.4|1362|1361.6|1362.2|1361.8|1361.8|1361.4|6404
1643989650000|2022-02-04 15:47:30|1361.8|1361.8|1362.8|1362.2|1362.8|1362.4|1361.8|1361.8|2252
1643989660000|2022-02-04 15:47:40|1362.6||1362.4||1362.6||1362.4||0
1643989670000|2022-02-04 15:47:50|1362.6|1362|1362.6|1362.2|1362.8|1362.4|1362.6|1362|1678
1643989680000|2022-02-04 15:48:00|1362.2|1362|1361.6|1361.2|1362.2|1362|1361.6|1361.2|5203
1643989690000|2022-02-04 15:48:10|1361.8|1361.4|1362.4|1362|1362.4|1362|1361.6|1361.2|1723
1643989700000|2022-02-04 15:48:20|1362.2|1362.2|1362.4|1362|1362.4|1362.2|1362.2|1361.8|2404
1643989710000|2022-02-04 15:48:30|1362.2|1362.2|1362.8|1362.4|1362.8|1362.4|1362.2|1361.8|1734
1643989720000|2022-02-04 15:48:40|1362.6|1362.2|1362.4|1362.2|1362.8|1362.4|1362.4|1362|696
1643989730000|2022-02-04 15:48:50|1362.6|1362.4|1363.4|1362.8|1363.4|1363|1362.6|1362.2|1494
1643989740000|2022-02-04 15:49:00|1363.2|1363|1363.2|1363|1363.4|1363|1363.2|1362.8|500
1643989750000|2022-02-04 15:49:10|1363|1362.8|1362.4|1362|1363|1362.8|1362.2|1361.8|1680
1643989760000|2022-02-04 15:49:20|1362.2|1362.2|1362.8|1362.4|1363|1362.6|1362.2|1362.2|1649
1643989770000|2022-02-04 15:49:30|1362.6|1362.2|1362.4|1362|1362.6|1362.4|1362|1361.6|844
1643989780000|2022-02-04 15:49:40|1362.2|1361.8|1362.8|1362.4|1363|1362.6|1362|1361.4|3621
1643989790000|2022-02-04 15:49:50|1363|1362.6|1362.4|1362|1363|1362.6|1362.2|1362|1431
1643989800000|2022-02-04 15:50:00|1362.2|1361.8|1362.6|1362.2|1362.6|1362.4|1361.8|1361.4|3099
1643989810000|2022-02-04 15:50:10|1362.4|1362.4|1362.4|1362.2|1362.6|1362.4|1362.4|1362.2|707
1643989820000|2022-02-04 15:50:20|1362.6|1362|1362|1361.6|1362.8|1362.4|1361.8|1361.6|4539
1643989830000|2022-02-04 15:50:30|1361.8|1361.8|1362.4|1362.2|1362.6|1362.2|1361.8|1361.6|0
1643989840000|2022-02-04 15:50:40|1362.6|1362|1362.2|1362|1362.6|1362.2|1362.2|1362|0
1643989850000|2022-02-04 15:50:50|1362.4|1362.2|1362.4|1362|1362.4|1362.2|1362|1361.8|6765
1643989860000|2022-02-04 15:51:00|1362.2|1362.2|1362.4|1362.2|1362.4|1362.2|1362.2|1361.8|145
1643989870000|2022-02-04 15:51:10|1362.2|1362|1362|1361.8|1362.2|1362|1362|1361.6|1547
1643989880000|2022-02-04 15:51:20|1362.2|1362|1362.6|1362.2|1362.6|1362.4|1362|1361.8|2580
1643989890000|2022-02-04 15:51:30|1362.4|1362|1361.8|1361.4|1362.4|1362.2|1361.8|1361.4|13156
1643989900000|2022-02-04 15:51:40|1361.6|1361.6|1361.6|1361.4|1362|1361.6|1361.6|1361.4|1551
1643989910000|2022-02-04 15:51:50|1361.8|1361.6|1362|1361.8|1362|1361.8|1361.6|1361.4|6033
1643989920000|2022-02-04 15:52:00|1361.8|1361.6|1361.6|1361.4|1362|1361.8|1361.4|1361.2|3632
1643989930000|2022-02-04 15:52:10|1361.4|1361.2|1362|1361.6|1362|1361.6|1361.2|1360.8|21610
1643989940000|2022-02-04 15:52:20|1361.8|1361.4|1362|1361.6|1362|1361.6|1361.2|1360.8|15932
1643989950000|2022-02-04 15:52:30|1362.2|1361.8|1362.2|1361.8|1362.2|1362|1362|1361.6|2252
1643989960000|2022-02-04 15:52:40|1362|1361.6|1361.8|1361.4|1362.2|1362|1361.8|1361.4|3016
1643989970000|2022-02-04 15:52:50|1361.6|1361.2|1361.2|1361|1361.6|1361.2|1361.2|1360.8|1118
1643989980000|2022-02-04 15:53:00|1361.4|1361.2|1362.2|1361.8|1362.2|1362|1361.4|1361|23235
1643989990000|2022-02-04 15:53:10|1362|1362|1362.2|1361.8|1362.2|1362|1362|1361.8|3429
1643990000000|2022-02-04 15:53:20|1362|1361.6|1362.8|1362.6|1362.8|1362.6|1361.8|1361.4|27999
1643990010000|2022-02-04 15:53:30|1363|1362.4|1363.2|1362.8|1363.4|1363|1362.8|1362.4|5408
1643990020000|2022-02-04 15:53:40|1363.4|1363|1363|1362.6|1363.4|1363|1362.8|1362.6|2868
1643990030000|2022-02-04 15:53:50|1363.4|1362.8|1363.4|1363.2|1363.6|1363.4|1363.4|1362.6|18013
1643990040000|2022-02-04 15:54:00|1363.2|1363|1363.6|1363.2|1363.6|1363.4|1363.2|1362.8|1701
1643990050000|2022-02-04 15:54:10|1363.4|1363|1363.2|1363|1363.4|1363.2|1363.2|1363|1407
1643990060000|2022-02-04 15:54:20|1363|1362.8|1363|1362.8|1363|1362.8|1363|1362.8|1702
1643990070000|2022-02-04 15:54:30|1362.8|1362.6|1362.8|1362.6|1362.8|1362.6|1362.8|1362.6|2044
1643990080000|2022-02-04 15:54:40|1363|1362.8|1363|1362.8|1363|1362.8|1363|1362.8|144
1643990090000|2022-02-04 15:54:50|1362.8|1362.6|1362.8|1362.6|1362.8|1362.6|1362.8|1362.6|1772
1643990100000|2022-02-04 15:55:00|1362.6|1362.4|1362.8|1362.4|1362.8|1362.6|1362|1361.6|6089
1643990110000|2022-02-04 15:55:10|1362.6|1362.6|1362.6|1362.4|1362.8|1362.6|1362.2|1362|11352
1643990120000|2022-02-04 15:55:20|1362.4|1362.2|1362.2|1362|1362.6|1362.2|1362|1361.6|8298
1643990130000|2022-02-04 15:55:30|1362.4|1362.2|1362.6|1362.4|1362.8|1362.6|1362.4|1362.2|3576
1643990140000|2022-02-04 15:55:40|1362.4|1362.2|1362.4|1362|1362.6|1362.2|1362.2|1362|1266
1643990150000|2022-02-04 15:55:50|1362.2|1362.2|1361.8|1361.6|1362.2|1362.2|1361.8|1361.6|2283
1643990160000|2022-02-04 15:56:00|1361.6|1361.4|1361.8|1361.6|1362|1361.8|1361.6|1361.2|1614
1643990170000|2022-02-04 15:56:10|1362|1361.8|1362|1361.8|1362.2|1361.8|1362|1361.6|68
1643990180000|2022-02-04 15:56:20|1362.2|1362|1362|1361.8|1362.4|1362|1362|1361.6|3162
1643990190000|2022-02-04 15:56:30|1362.2|1362|1363.4|1363|1363.4|1363|1362.2|1361.8|13265
1643990200000|2022-02-04 15:56:40|1363.6|1363.2|1363.8|1363.4|1364|1363.6|1363.4|1363|7683
1643990210000|2022-02-04 15:56:50|1364|1363.6|1363.4|1363.2|1364|1363.8|1363.4|1363.2|5538
1643990220000|2022-02-04 15:57:00|1363.6|1363.4|1363.8|1363.4|1363.8|1363.4|1363.6|1363.2|2247
1643990230000|2022-02-04 15:57:10|1363.6|1363.2|1363.4|1363.2|1363.8|1363.2|1363.4|1363.2|736
1643990240000|2022-02-04 15:57:20|1363.6|1363.4|1363.4|1363|1363.6|1363.4|1363.4|1363|3681
1643990250000|2022-02-04 15:57:30|1363.2|1363.2|1362.8|1362.6|1363.2|1363.2|1362.8|1362.4|1925
1643990260000|2022-02-04 15:57:40|||||||||247
1643990270000|2022-02-04 15:57:50|1363|1362.8|1362.6|1362.4|1363|1362.8|1362.6|1362.4|6605
1643990280000|2022-02-04 15:58:00|1362.4|1362.2|1362.2|1362|1362.4|1362.2|1362|1361.6|1116
1643990290000|2022-02-04 15:58:10|1362|1361.8|1361.8|1361.6|1362|1361.8|1361.8|1361.6|1506
1643990300000|2022-02-04 15:58:20|1361.6|1361.4|1361.6|1361.4|1361.8|1361.4|1361.6|1361.4|1297
1643990310000|2022-02-04 15:58:30|1361.8|1361.6|1362|1361.8|1362.2|1361.8|1361.8|1361.6|6243
1643990320000|2022-02-04 15:58:40||1361.6||1361.8||1361.8||1361.6|2776
1643990330000|2022-02-04 15:58:50|1361.8|1361.6|1361.8|1361.6|1361.8|1361.8|1361.6|1361.4|27067
1643990340000|2022-02-04 15:59:00|1362|1361.4|1361.6|1361.2|1362|1361.8|1361.6|1361.2|16572
1643990350000|2022-02-04 15:59:10|1361.4|1361|1361.4|1361.2|1361.6|1361.2|1361.2|1361|2117
1643990360000|2022-02-04 15:59:20|1361.6|1361|1361.4|1361|1361.6|1361.2|1361.4|1361|830
1643990370000|2022-02-04 15:59:30|1361.6|1361.2|1362.2|1362|1362.2|1362|1361.6|1361.2|26040
1643990380000|2022-02-04 15:59:40|1362.4|1362.2|1363|1362.6|1363.4|1362.8|1362.4|1362.2|3304
1643990390000|2022-02-04 15:59:50|1362.8|1362.8|1362.8|1362.4|1363|1362.8|1362.6|1362.4|3879
1643990400000|2022-02-04 16:00:00|1362.6|1362.2|1362.2|1361.8|1362.6|1362.2|1361.8|1361.6|8457
1643990410000|2022-02-04 16:00:10|1362|1361.6|1361.8|1361.4|1362.2|1361.6|1361.8|1361.4|4955
1643990420000|2022-02-04 16:00:20|1361.6|1361.6|1361.2|1361|1361.6|1361.6|1361.2|1361|493
1643990430000|2022-02-04 16:00:30|1361.4|1360.8|1361.4|1360.8|1361.4|1361|1360.8|1360.4|4130
1643990440000|2022-02-04 16:00:40|1361.2|1361|1362|1361.6|1362|1361.6|1361.2|1360.8|4026
1643990450000|2022-02-04 16:00:50|1361.8|1361.4|1361.8|1361.4|1362|1361.6|1361.6|1361.2|5153
1643990460000|2022-02-04 16:01:00|1361.6|1361.6|1362.4|1362.2|1362.4|1362.2|1361.6|1361.6|1658
1643990470000|2022-02-04 16:01:10|1362.6|1362.4|1361.8|1361.4|1362.6|1362.4|1361.8|1361.4|14644
1643990480000|2022-02-04 16:01:20|1361.6|1361.2|1362|1361.8|1362|1361.8|1361.4|1361.2|2719
1643990490000|2022-02-04 16:01:30|1362.2|1362|1362.6|1362.2|1362.8|1362.4|1362.2|1362|3316
1643990500000|2022-02-04 16:01:40|1362.8|1362|1362.2|1361.8|1362.8|1362.2|1362|1361.8|11404
1643990510000|2022-02-04 16:01:50|1362|1361.6|1361.8|1361.4|1362|1361.8|1361.6|1361.2|4500
1643990520000|2022-02-04 16:02:00|1362|1361.6|1362|1361.8|1362.2|1362|1361.8|1361.6|9344
1643990530000|2022-02-04 16:02:10|1361.8|1361.6|1361.6|1361.2|1361.8|1361.6|1361.4|1361|2443
1643990540000|2022-02-04 16:02:20|1361.8|1361.4|1362.2|1361.8|1362.2|1361.8|1361.6|1361.2|5433
1643990550000|2022-02-04 16:02:30|1362|1362|1361.2|1361|1362.2|1362|1361.2|1361|21967
1643990560000|2022-02-04 16:02:40|1361.4|1360.8|1361.4|1361.2|1361.4|1361.2|1361|1360.8|2193
1643990570000|2022-02-04 16:02:50|1361.2|1360.8|1360.6|1360.2|1361.2|1361|1360.6|1360.2|6391
1643990580000|2022-02-04 16:03:00|1360.4|1360.4|1360.6|1360.2|1360.6|1360.4|1360.4|1360.2|0
1643990590000|2022-02-04 16:03:10|1360.4|1360|1360.2|1359.8|1360.4|1360|1360|1359.6|15642
1643990600000|2022-02-04 16:03:20|1360|1360|1360.2|1360|1360.2|1360|1360|1359.8|375
1643990610000|2022-02-04 16:03:30|1360|1359.8|1360|1359.6|1360|1359.8|1359.8|1359.4|5013
1643990620000|2022-02-04 16:03:40|1360.2|1359.8|1360|1359.6|1360.2|1360|1359.8|1359.6|21889
1643990630000|2022-02-04 16:03:50|1359.8|1359.8|1359|1358.8|1360|1359.8|1359|1358.6|22792
1643990640000|2022-02-04 16:04:00|1359.2|1359|1359.2|1358.8|1359.8|1359.6|1359.2|1358.8|20040
1643990650000|2022-02-04 16:04:10|1359.4|1359|1359.2|1358.8|1359.6|1359.2|1359.2|1358.8|6525
1643990660000|2022-02-04 16:04:20|1359|1358.6|1359|1358.8|1359.2|1358.8|1358.8|1358.4|2952
1643990670000|2022-02-04 16:04:30|1359.2|1358.6|1358.4|1358|1359.2|1358.8|1358.4|1358|4302
1643990680000|2022-02-04 16:04:40|1358.2|1357.8|1357.6|1357.2|1358.2|1357.8|1357.6|1357.2|3832
1643990690000|2022-02-04 16:04:50|1357.4|1357.4|1357.2|1357|1357.4|1357.4|1357|1356.6|4435
1643990700000|2022-02-04 16:05:00|1357.4|1356.8|1357.8|1357.6|1358.2|1357.8|1357.4|1356.8|10717
1643990710000|2022-02-04 16:05:10|1357.6|1357.4|1357.8|1357.4|1357.8|1357.6|1357.6|1357.4|2165
1643990720000|2022-02-04 16:05:20|1358|1357.6|1358.2|1357.8|1358.2|1358|1357.8|1357.6|7861
1643990730000|2022-02-04 16:05:30|1358.4|1358|1357.8|1357.6|1358.4|1358|1357.8|1357.6|4393
1643990740000|2022-02-04 16:05:40|1357.6|1357.4|1357.8|1357.4|1358|1357.8|1357.4|1357.2|5869
1643990750000|2022-02-04 16:05:50|1357.6|1357.6|1357.6|1357.2|1357.6|1357.6|1357.4|1357.2|2976
1643990760000|2022-02-04 16:06:00|1357.4|1357.4|1357.2|1357|1357.6|1357.4|1357.2|1357|7456
1643990770000|2022-02-04 16:06:10|1357.4|1357.2|1357.4|1357.2|1357.4|1357.2|1357.4|1357|2806
1643990780000|2022-02-04 16:06:20|1357.2|1357|1357.6|1357.2|1357.6|1357.4|1357.2|1357|4813
1643990790000|2022-02-04 16:06:30|1357.8|1357.4|1357.6|1357.4|1357.8|1357.6|1357.6|1357.2|6051
1643990800000|2022-02-04 16:06:40|1357.4|1357.2|1357.2|1356.8|1357.4|1357.2|1357|1356.6|7709
1643990810000|2022-02-04 16:06:50|1357|1357|1357.2|1357|1357.2|1357|1357|1356.8|908
1643990820000|2022-02-04 16:07:00|1357.4|1357.2|1357.4|1357.2|1357.4|1357.2|1357.4|1357|2272
1643990830000|2022-02-04 16:07:10|1357.2|1357|1357|1356.6|1357.2|1357|1357|1356.6|2106
1643990840000|2022-02-04 16:07:20|1356.8|1356.8|1357.4|1357|1357.4|1357|1356.8|1356.8|3852
1643990850000|2022-02-04 16:07:30|1357.6|1357.2|1357.4|1357|1357.8|1357.6|1357.2|1357|8550
1643990860000|2022-02-04 16:07:40|1357.2|1357.2|1357.4|1357|1357.4|1357.2|1357.2|1357|1451
1643990870000|2022-02-04 16:07:50|1357.2|1357.2|1357.2|1356.8|1357.2|1357.2|1357|1356.8|2861
1643990880000|2022-02-04 16:08:00|1357|1357|1357|1356.8|1357.2|1357|1357|1356.8|9787
1643990890000|2022-02-04 16:08:10|1357.2|1357|1357.2|1356.8|1357.2|1357|1357|1356.8|800
1643990900000|2022-02-04 16:08:20|1357.4|1357|1357.4|1357|1357.6|1357.4|1357.4|1357|4804
1643990910000|2022-02-04 16:08:30|1357.6|1357.2|1358|1357.6|1358.2|1357.8|1357.6|1357.2|3023
1643990920000|2022-02-04 16:08:40|1357.8|1357.4|1358|1357.8|1358.2|1357.8|1357.8|1357.4|0
1643990930000|2022-02-04 16:08:50|1358.2|1358|1358.2|1358|1358.6|1358.2|1358.2|1357.8|2171
1643990940000|2022-02-04 16:09:00|1358.4|1358.2|1358.4|1358|1358.4|1358.2|1358.2|1357.8|3068
1643990950000|2022-02-04 16:09:10|1358.2||1358.2||1358.2||1358.2||0
1643990960000|2022-02-04 16:09:20|1358|1357.8|1358|1357.6|1358.2|1357.8|1357.8|1357.6|3019
1643990970000|2022-02-04 16:09:30|1358.2|1357.8|1358.2|1357.8|1358.2|1357.8|1358.2|1357.8|1880
1643990980000|2022-02-04 16:09:40|1358||1358.2||1358.2||1358||376
1643990990000|2022-02-04 16:09:50|1358.4|1358|1358.6|1358.4|1358.6|1358.4|1358.4|1358|17834
1643991000000|2022-02-04 16:10:00|1358.4|1358.2|1358.2|1358|1358.4|1358.2|1358.2|1357.8|6911
1643991010000|2022-02-04 16:10:10|1358|1357.8|1358|1357.6|1358.2|1357.8|1357.8|1357.4|4136
1643991020000|2022-02-04 16:10:20|1357.8|1357.4|1357.8|1357.4|1358.2|1358|1357.6|1357.4|27552
1643991030000|2022-02-04 16:10:30|1357.6|1357.6|1357.6|1357.4|1357.8|1357.6|1357.6|1357.4|1282
1643991040000|2022-02-04 16:10:40|1357.4|1357.2|1357.4|1357|1357.6|1357.2|1357.2|1357|4881
1643991050000|2022-02-04 16:10:50|1357.2|1356.8|1357.4|1357.2|1357.4|1357.2|1357|1356.6|3443
1643991060000|2022-02-04 16:11:00|1357.2|1357|1357.6|1357.4|1357.6|1357.4|1356.8|1356.6|6554
1643991070000|2022-02-04 16:11:10|1357.8|1357.6|1358.2|1358|1358.4|1358|1357.8|1357.6|5247
1643991080000|2022-02-04 16:11:20|1358|1357.8|1357.6|1357.4|1358.2|1357.8|1357.6|1357.4|5510
1643991090000|2022-02-04 16:11:30|1357.4|1357.2|1357.6|1357.4|1357.6|1357.4|1357.4|1357.2|3775
1643991100000|2022-02-04 16:11:40|1357.4|1357.2|1357|1356.6|1357.6|1357.4|1356.8|1356.6|7857
1643991110000|2022-02-04 16:11:50|1356.8|1356.4|1356.8|1356.6|1357|1356.6|1356.8|1356.4|1200
1643991120000|2022-02-04 16:12:00|1357|1356.8|1357|1356.6|1357|1356.8|1357|1356.6|4210
1643991130000|2022-02-04 16:12:10|1356.8|1356.4|1356.2|1356|1356.8|1356.6|1356.2|1355.8|11200
1643991140000|2022-02-04 16:12:20|1356.4|1356.2|1356.4|1356.2|1356.6|1356.4|1356.4|1356.2|7184
1643991150000|2022-02-04 16:12:30|1356.2|1356|1356.4|1356.2|1356.4|1356.2|1356|1355.8|2402
1643991160000|2022-02-04 16:12:40|1356.2|1356|1356.2|1355.8|1356.4|1356.2|1356|1355.8|4235
1643991170000|2022-02-04 16:12:50|1356|1355.6|1356|1355.8|1356|1355.8|1356|1355.6|27
1643991180000|2022-02-04 16:13:00|1355.8|1355.6|1356.2|1356|1356.2|1356|1355.8|1355.6|5129
1643991190000|2022-02-04 16:13:10|1356|1355.8|1356|1355.8|1356.2|1355.8|1355.8|1355.4|2617
1643991200000|2022-02-04 16:13:20|1355.8|1355.6|1356.2|1356|1356.2|1356|1355.8|1355.4|2849
1643991210000|2022-02-04 16:13:30|1356.4|1356.2|1356.4|1356|1356.8|1356.4|1356.4|1356|6913
1643991220000|2022-02-04 16:13:40|1356.6|1356.2|1356.6|1356.4|1356.6|1356.4|1356.4|1356.2|868
1643991230000|2022-02-04 16:13:50|1356.4|1356.2|1356.4|1356.2|1356.6|1356.2|1356.4|1356.2|2238
1643991240000|2022-02-04 16:14:00|1356.2|1356|1356.4|1356|1356.4|1356|1355.8|1355.6|4660
1643991250000|2022-02-04 16:14:10|1356.2|1355.8|1356|1355.8|1356.2|1356|1356|1355.6|2944
1643991260000|2022-02-04 16:14:20|1355.8|1355.6|1355.8|1355.6|1356|1355.6|1355.6|1355.2|4795
1643991270000|2022-02-04 16:14:30|1356|1355.8|1355.8|1355.6|1356.2|1356|1355.8|1355.6|2857
1643991280000|2022-02-04 16:14:40|1355.6|1355.4|1355.8|1355.4|1355.8|1355.6|1355.6|1355.2|1836
1643991290000|2022-02-04 16:14:50|1355.6|1355.6|1355.2|1354.6|1355.6|1355.6|1355.2|1354.6|2544
1643991300000|2022-02-04 16:15:00|1355|1354.8|1355.4|1354.8|1355.6|1355.2|1355|1354.8|1262
1643991310000|2022-02-04 16:15:10|1355.2|1354.6|1355|1354.4|1355.2|1354.6|1355|1354.4|807
1643991320000|2022-02-04 16:15:20|1354.8|1354.2|1355|1354.6|1355|1354.6|1354.8|1354.2|0
1643991330000|2022-02-04 16:15:30|||||||||1500
1643991340000|2022-02-04 16:15:40|1354.8|1354.4|1354.8|1354.2|1354.8|1354.4|1354.8|1354.2|360
1643991350000|2022-02-04 16:15:50||1354.4||1354.4||1354.4||1354.2|0
1643991360000|2022-02-04 16:16:00|1355|1354.6|1354.8|1354.4|1355|1354.6|1354.8|1354.2|1038
1643991370000|2022-02-04 16:16:10|1355|1354.6|1355|1354.6|1355|1354.6|1355|1354.6|0
1643991380000|2022-02-04 16:16:20|1355.2|1354.8|1355.8|1355.4|1355.8|1355.4|1355.2|1354.6|1886
1643991390000|2022-02-04 16:16:30|1356|1355.6|1355.8|1355.2|1356|1355.6|1355.8|1355.2|0
1643991400000|2022-02-04 16:16:40|1356|1355.4|1356.2|1355.6|1356.4|1355.8|1356|1355.4|39
1643991410000|2022-02-04 16:16:50|1356|1355.8|1357|1356.4|1357|1356.4|1356|1355.8|22
1643991420000|2022-02-04 16:17:00|1357.2|1356.6|1357.2|1356.6|1357.2|1356.6|1357.2|1356.6|213
1643991430000|2022-02-04 16:17:10|1357.4|1356.8|1357.2|1356.6|1357.4|1357|1357.2|1356.6|35
1643991440000|2022-02-04 16:17:20|1357|1356.8|1357.4|1356.8|1357.4|1356.8|1357|1356.8|1168
1643991450000|2022-02-04 16:17:30|1357.6|1357|1357.4|1357|1357.6|1357|1357.4|1357|1322
1643991460000|2022-02-04 16:17:40|1357.6|1356.6|1357.2|1356.6|1357.6|1356.6|1357.2|1356.6|1132
1643991470000|2022-02-04 16:17:50|1357|1356.4|1356.8|1356.2|1357.2|1356.4|1356.8|1356.2|2458
1643991480000|2022-02-04 16:18:00|1357|1356.4|1357.2|1356.8|1357.2|1356.8|1357|1356.4|571
1643991490000|2022-02-04 16:18:10|1357|1356.6|1357|1356.4|1357.2|1356.8|1357|1356.4|2060
1643991500000|2022-02-04 16:18:20|1356.8|1356.2|1357.4|1356.8|1357.4|1356.8|1356.8|1356.2|10704
1643991510000|2022-02-04 16:18:30|1357.8|1357.2|1357.6|1357.2|1357.8|1357.2|1357.6|1357.2|400
1643991520000|2022-02-04 16:18:40|1357.4|1356.8|1357.4|1357|1357.6|1357|1357.4|1356.8|0
1643991530000|2022-02-04 16:18:50|1357.2|1356.8|1357.6|1357|1357.6|1357.2|1357.2|1356.8|101
1643991540000|2022-02-04 16:19:00||1357.2||1357.2||1357.2||1357.2|0
1643991550000|2022-02-04 16:19:10||1357||1357||1357||1357|0
1643991560000|2022-02-04 16:19:20||1357.2||1357.2||1357.2||1357.2|0
1643991570000|2022-02-04 16:19:30|1357.8|1357.4|1358.4|1357.8|1358.4|1357.8|1357.8|1357.4|3173
1643991580000|2022-02-04 16:19:40|||||||||1182
1643991590000|2022-02-04 16:19:50|1358.2|1357.4|1357.6|1357|1358.2|1357.4|1357.6|1357|473
1643991600000|2022-02-04 16:20:00|1357.4|1356.8|1357.6|1357|1358|1357.4|1357.4|1356.8|297
1643991610000|2022-02-04 16:20:10|1357.4|1356.8|1357.6|1357|1357.6|1357|1357.4|1356.8|927
1643991630000|2022-02-04 16:20:30|1357.4||1357.6||1357.6||1357.4||503
1643991640000|2022-02-04 16:20:40|1357.4||1357.4||1357.4||1357.4||490
1643991650000|2022-02-04 16:20:50|1357.2|1356.8|1357.2|1356.8|1357.2|1356.8|1357.2|1356.8|285
1643991660000|2022-02-04 16:21:00|1357|1356.6|1357|1356.4|1357|1356.6|1357|1356.4|1337
1643991670000|2022-02-04 16:21:10|1356.8|1356.2|1356.6|1356.2|1356.8|1356.2|1356.6|1356|0
1643991680000|2022-02-04 16:21:20|1356.8|1356|1356.6|1356.2|1356.8|1356.2|1356.6|1355.8|1794
1643991690000|2022-02-04 16:21:30|1356.8||1356.8||1356.8||1356.8||1498
1643991700000|2022-02-04 16:21:40|1356.6|1356|1356.6|1356.2|1356.6|1356.2|1356.6|1356|420
1643991710000|2022-02-04 16:21:50|1356.4|1356|1356.4|1355.8|1356.4|1356.2|1356.4|1355.8|1900
1643991720000|2022-02-04 16:22:00|1356.6|1356|1356.6|1356|1356.6|1356|1356.4|1356|312
1643991730000|2022-02-04 16:22:10|1356.4|1356.2|1356.6|1356|1356.6|1356.2|1356.4|1356|1191
1643991740000|2022-02-04 16:22:20|1356.4|1355.8|1356.4|1355.8|1356.4|1355.8|1356.4|1355.8|0
1643991750000|2022-02-04 16:22:30|1356.6|1356|1356.6|1356.2|1356.6|1356.2|1356.6|1356|1312
1643991760000|2022-02-04 16:22:40||1356||1356||1356||1356|1167
1643991770000|2022-02-04 16:22:50|1356.4||1356.4||1356.4||1356.4||0
1643991780000|2022-02-04 16:23:00|1356.6|1356.4|1357.4|1356.8|1357.4|1356.8|1356.6|1356.4|3160
1643991790000|2022-02-04 16:23:10|1357.2||1357.2||1357.2||1357.2||0
1643991800000|2022-02-04 16:23:20|1357.4|1357|1357.4|1357|1357.4|1357|1357.4|1357|0
1643991810000|2022-02-04 16:23:30|1357.6|1356.8|1357.8|1357.2|1357.8|1357.2|1357.6|1356.8|500
1643991820000|2022-02-04 16:23:40|1357.2|1356.6|1357.8|1357.2|1357.8|1357.2|1357.2|1356.6|2454
1643991830000|2022-02-04 16:23:50|1358|1357.4|1358.4|1357.8|1358.4|1357.8|1358|1357.4|1344
1643991840000|2022-02-04 16:24:00|1358.2|1358|1358.2|1357.8|1358.6|1358|1358.2|1357.8|3733
1643991850000|2022-02-04 16:24:10|1358|1357.6|1357.8|1357.4|1358|1357.6|1357.8|1357.4|382
1643991860000|2022-02-04 16:24:20|1358|1357.8|1358.4|1357.8|1358.4|1358|1358|1357.8|876
1643991870000|2022-02-04 16:24:30|1358.2|1358|1358.4|1358|1358.4|1358|1358.2|1358|771
1643991880000|2022-02-04 16:24:40|1358.2|1357.8|1358.4|1357.8|1358.4|1357.8|1358.2|1357.8|0
1643991890000|2022-02-04 16:24:50|1358.2|1357.6|1358.4|1358|1358.4|1358|1358.2|1357.6|2200
1643991900000|2022-02-04 16:25:00||1357.8||1357.8||1357.8||1357.8|4557
1643991910000|2022-02-04 16:25:10|1358.6|1358|1358.8|1358.2|1358.8|1358.2|1358.6|1358|605
1643991920000|2022-02-04 16:25:20||1358.4||1358.2||1358.4||1358.2|3179
1643991930000|2022-02-04 16:25:30|1358.6|1357.8|1358.6|1358.2|1358.6|1358.2|1358.4|1357.8|0
1643991940000|2022-02-04 16:25:40|1359|1358.6|1358.8|1358.2|1359|1358.6|1358.8|1358.2|4529
1643991950000|2022-02-04 16:25:50|1358.6|1358|1358.8|1358|1359|1358.4|1358.4|1357.8|804
1643991960000|2022-02-04 16:26:00|1358.6||1358.6||1358.6||1358.6||0
1643991970000|2022-02-04 16:26:10|1358.8|1358.2|1358.6|1358.2|1358.8|1358.2|1358.6|1358|439
1643991980000|2022-02-04 16:26:20|1358.8|1358.4|1358.8|1358.2|1358.8|1358.4|1358.6|1358|3217
1643991990000|2022-02-04 16:26:30||1358.4||1358.4||1358.4||1358.2|1000
1643992000000|2022-02-04 16:26:40|1359|1358.8|1359|1358.4|1359.2|1358.8|1359|1358.4|506
1643992010000|2022-02-04 16:26:50||1358.6||1358.6||1358.6||1358.6|0
1643992020000|2022-02-04 16:27:00|1359.4|1359|1359.4|1359|1359.4|1359|1359.4|1359|2714
1643992030000|2022-02-04 16:27:10|1359.6|1359.2|1359.8|1359.4|1359.8|1359.4|1359.6|1359.2|35
1643992040000|2022-02-04 16:27:20|1359.6|1359.2|1359.6|1359|1359.8|1359.4|1359.6|1359|0
1643992050000|2022-02-04 16:27:30|1359.4|1359.2|1359.4|1359|1359.4|1359.2|1359.4|1359|322
1643992060000|2022-02-04 16:27:40|1359.6|1359.2|1359.8|1359.2|1359.8|1359.2|1359.6|1359.2|107
1643992070000|2022-02-04 16:27:50|1359.6|1359|1359.4|1358.8|1359.6|1359|1359.4|1358.8|3864
1643992080000|2022-02-04 16:28:00|1359.2|1358.6|1359|1358.4|1359.2|1358.6|1358.8|1358.4|725
1643992090000|2022-02-04 16:28:10|1358.8|1358|1358.8|1358.2|1358.8|1358.2|1358.6|1358|1637
1643992100000|2022-02-04 16:28:20|1358.6|1358|1358.8|1358.2|1358.8|1358.2|1358.6|1358|1000
1643992110000|2022-02-04 16:28:30|1358.6||1358.6||1358.8||1358.6||525
1643992120000|2022-02-04 16:28:40|1358.8|1358.4|1358.8|1358.4|1358.8|1358.4|1358.8|1358.4|59
1643992130000|2022-02-04 16:28:50|1358.6|1358.2|1358.8|1358.2|1358.8|1358.2|1358.6|1358.2|1659
1643992140000|2022-02-04 16:29:00|1358.6|1358|1358.2|1357.8|1358.6|1358|1358.2|1357.8|1501
1643992150000|2022-02-04 16:29:10|1358.4|1358|1358.2|1357.6|1358.4|1358|1358|1357.6|3121
1643992170000|2022-02-04 16:29:30|1358|1357.4|1356.6|1356|1358|1357.4|1356.6|1356|1782
1643992180000|2022-02-04 16:29:40|1357.2|1356.6|1357|1356.4|1357.2|1356.6|1357|1356.4|170
1643992190000|2022-02-04 16:29:50|1357.2||1357||1357.2||1357||0
1644220800000|2022-02-07 08:00:00|1378|1377.4|1377.6|1377|1378|1377.6|1377.4|1377|11936
1644220810000|2022-02-07 08:00:10|1377.4|1376.8|1374.4|1373.6|1377.4|1376.8|1372.2|1371.8|37831
1644220820000|2022-02-07 08:00:20|1374.6|1373.8|1374.4|1373.6|1376.4|1375.6|1373.8|1373.4|215890
1644220830000|2022-02-07 08:00:30|1374.2|1373.4|1375.4|1374.6|1377.6|1376.6|1374|1373.4|11264
1644220840000|2022-02-07 08:00:40|1375.2|1374.2|1375.8|1374.8|1375.8|1374.8|1374|1373.4|11121
1644220850000|2022-02-07 08:00:50|1376|1375|1374|1373.4|1376|1375.2|1373.6|1372.6|6331
1644220860000|2022-02-07 08:01:00|1374.2|1373.6|1376|1375.4|1376.2|1375.6|1374.2|1373.6|35910
1644220870000|2022-02-07 08:01:10|1376.2|1375.6|1375|1374.2|1376.2|1375.6|1374.6|1374|4579
1644220880000|2022-02-07 08:01:20|1375.2|1374.4|1376|1375.4|1376.8|1376.2|1374.6|1374|6806
1644220890000|2022-02-07 08:01:30|1375.6|1375.2|1376.8|1376.2|1376.8|1376.2|1375.6|1375.2|2036
1644220900000|2022-02-07 08:01:40|1376.6|1376.4|1376.4|1375.8|1376.8|1376.4|1376.2|1375.4|2361
1644220910000|2022-02-07 08:01:50|1376.2|1375.4|1374.8|1374.2|1376.2|1375.4|1374.8|1374.2|10905
1644220920000|2022-02-07 08:02:00|1374.6|1374|1375.6|1374.8|1376|1375.2|1374|1373.2|9048
1644220930000|2022-02-07 08:02:10|1376|1374.6|1375.4|1374.6|1376|1375.6|1374.6|1374|1477
1644220940000|2022-02-07 08:02:20|1375.8|1374.8|1374.8|1374.2|1376|1375.4|1374.4|1373.6|15271
1644220950000|2022-02-07 08:02:30|1375|1374.4|1376|1375.2|1376|1375.2|1374.4|1373.6|5616
1644220960000|2022-02-07 08:02:40|1375.8|1375|1373.2|1372.2|1375.8|1375|1372.6|1372|13878
1644220970000|2022-02-07 08:02:50|1373.4|1372.4|1373.6|1372.8|1374.2|1373.6|1372.8|1372.2|7997
1644220980000|2022-02-07 08:03:00|1373.4|1373|1374|1373.4|1374.2|1373.8|1373.2|1373|14683
1644220990000|2022-02-07 08:03:10|1374.2|1373.6|1372.8|1372.2|1374.2|1373.6|1372.4|1371.6|3936
1644221000000|2022-02-07 08:03:20|1373|1372.4|1373.2|1372.8|1373.4|1372.8|1373|1372.4|0
1644221010000|2022-02-07 08:03:30|1373|1372.2|1372.8|1372.2|1373|1372.4|1372.2|1372|9468
1644221020000|2022-02-07 08:03:40|1372.6|1372|1371|1370.2|1373.2|1372.6|1370.6|1370|21122
1644221030000|2022-02-07 08:03:50|1371.2|1370.4|1371.4|1370.6|1372|1371.4|1370.6|1370|10373
1644221040000|2022-02-07 08:04:00|1371.2|1370.8|1371.2|1370.6|1371.8|1371|1370.8|1370.2|2498
1644221050000|2022-02-07 08:04:10|1371.4|1370.2|1370.4|1370|1371.4|1370.6|1370.4|1370|2651
1644221060000|2022-02-07 08:04:20|1370.2|1369.8|1369.8|1369.2|1370.4|1370|1369.6|1369|5517
1644221070000|2022-02-07 08:04:30|1370|1369.4|1370.2|1369.2|1370.4|1369.6|1369.6|1369.2|4084
1644221080000|2022-02-07 08:04:40|1370|1369.4|1370|1369.4|1370.2|1369.4|1369.6|1369.2|0
1644221090000|2022-02-07 08:04:50|1370.4|1369.6|1371|1369.8|1371.4|1370.4|1369.8|1369.4|10672
1644221100000|2022-02-07 08:05:00|1370.8|1369.6|1369.4|1368.6|1371.6|1370.6|1369|1368.4|13475
1644221110000|2022-02-07 08:05:10|1369.2|1368.8|1369.8|1369|1370.2|1369.4|1368.8|1368.4|101
1644221120000|2022-02-07 08:05:20|1369.4|1368.8|1369.8|1369|1370.2|1369.8|1369.4|1368.8|4910
1644221130000|2022-02-07 08:05:30|1370.2|1369.2|1369.6|1369|1370.2|1369.8|1369.4|1368.8|5700
1644221140000|2022-02-07 08:05:40|1369.8|1369.2|1370.2|1369.4|1371.4|1370.6|1369.8|1369|4269
1644221150000|2022-02-07 08:05:50|1370.6|1369.2|1370.6|1369.8|1370.8|1370|1369.8|1369.2|3283
1644221160000|2022-02-07 08:06:00|1370.8|1370|1372|1370.8|1372|1370.8|1370.2|1369.4|550
1644221170000|2022-02-07 08:06:10|1371.8|1371|1372.2|1371.8|1372.4|1371.8|1370.8|1370|11877
1644221180000|2022-02-07 08:06:20|1372|1371.4|1372|1371.4|1372.2|1371.6|1371.4|1370.8|3382
1644221190000|2022-02-07 08:06:30|1372.2|1371.6|1372.4|1371.8|1372.8|1372.2|1372|1371.4|1017
1644221200000|2022-02-07 08:06:40|1372.2|1372|1372.2|1371.6|1373.4|1372.8|1371.4|1370.6|14704
1644221210000|2022-02-07 08:06:50|1372|1371.4|1373.4|1372.8|1373.8|1373|1372|1371.4|380
1644221220000|2022-02-07 08:07:00|1373.6|1372.6|1373.8|1373.4|1374.2|1373.8|1373.6|1372.6|1403
1644221230000|2022-02-07 08:07:10|1373.6|1373.2|1375.4|1374.8|1375.6|1374.8|1373.6|1373.2|9776
1644221240000|2022-02-07 08:07:20|1375|1374.4|1374.6|1374|1375.4|1374.4|1374.2|1374|610
1644221250000|2022-02-07 08:07:30|1374.2|1373.8|1374.6|1373.8|1374.8|1374.2|1373.8|1373.4|1156
1644221260000|2022-02-07 08:07:40|1374.4|1374.2|1374|1373.4|1374.8|1374.2|1373.8|1373.2|2010
1644221270000|2022-02-07 08:07:50|1373.8|1373.2|1373|1372.2|1373.8|1373.2|1372.8|1372|2416
1644221280000|2022-02-07 08:08:00|1373.2|1373|1373.4|1372.8|1373.8|1373.2|1372.6|1372.2|4704
1644221290000|2022-02-07 08:08:10|1373|1372.6|1372.8|1372|1373.4|1372.6|1372.2|1371.6|1177
1644221300000|2022-02-07 08:08:20|1373|1372.2|1372.8|1372|1373|1372.4|1372.6|1372|37
1644221310000|2022-02-07 08:08:30|1372.6|1372.2|1372.8|1372|1372.8|1372.4|1372.6|1372|0
1644221320000|2022-02-07 08:08:40|1372.6|1372.2|1371.6|1371.2|1372.8|1372.4|1371.4|1371.2|1900
1644221330000|2022-02-07 08:08:50|1372|1371.4|1372.2|1371.6|1372.6|1372|1372|1371.4|829
1644221340000|2022-02-07 08:09:00|1372.4|1371.8|1370.8|1370.6|1373.2|1372.6|1370.8|1370|18638
1644221350000|2022-02-07 08:09:10|1371|1370.2|1371.4|1370.8|1372|1371.2|1370.6|1370|6632
1644221360000|2022-02-07 08:09:20|1371.2|1370.6|1371.4|1370.6|1371.8|1371.2|1371|1370.6|462
1644221370000|2022-02-07 08:09:30|1371.2|1370.4|1369.6|1369.2|1371.2|1370.4|1369.4|1368.8|19662
1644221380000|2022-02-07 08:09:40|1369.4|1369|1370.2|1369.6|1370.2|1369.6|1369.2|1368.8|7341
1644221390000|2022-02-07 08:09:50|1370.6|1369.8|1370.8|1370.4|1371.8|1371.4|1370.6|1369.8|3706
1644221400000|2022-02-07 08:10:00|1371.2|1370.8|1373|1372.6|1373.8|1373.2|1371.2|1370.8|16670
1644221410000|2022-02-07 08:10:10|1372.8|1372.8|1371.6|1371|1373|1372.8|1371.6|1371|12327
1644221420000|2022-02-07 08:10:20|1371.4|1370.8|1371.8|1371.4|1371.8|1371.6|1371|1370.4|7384
1644221430000|2022-02-07 08:10:30|1371.6|1371.2|1372.8|1372|1372.8|1372.4|1371.6|1371.2|18204
1644221440000|2022-02-07 08:10:40|1372.6|1372.2|1374.2|1373.6|1374.4|1373.6|1372.4|1372|8600
1644221450000|2022-02-07 08:10:50|1374|1373.4|1374.2|1373.6|1374.6|1374.2|1373.8|1373.2|7984
1644221460000|2022-02-07 08:11:00|1374|1373.4|1373.8|1373.2|1374.2|1373.6|1373.4|1372.6|3696
1644221470000|2022-02-07 08:11:10|1373.6|1373|1373.6|1373.2|1373.8|1373.2|1373|1372.6|6042
1644221480000|2022-02-07 08:11:20|1373.8|1373|1373.4|1372.8|1373.8|1373|1373|1372.6|2022
1644221490000|2022-02-07 08:11:30|1373|1372.6|1373.2|1372.6|1373.2|1372.6|1373|1372.6|0
1644221500000|2022-02-07 08:11:40|1373|1372.8|1374.6|1374|1374.6|1374.4|1372.8|1372.8|11726
1644221510000|2022-02-07 08:11:50|1374.8|1374.2|1376|1375.2|1376|1375.2|1374.8|1374.2|3491
1644221520000|2022-02-07 08:12:00|1376.4|1375.4|1376|1375.6|1376.4|1375.8|1375.6|1375|10003
1644221530000|2022-02-07 08:12:10|1375.8|1375.2|1376|1375.4|1377|1376.4|1375.6|1375.2|2971
1644221540000|2022-02-07 08:12:20|1375.8|1375.2|1376.6|1375.8|1376.8|1376.4|1375|1374.4|5686
1644221550000|2022-02-07 08:12:30|1376.8|1376|1376.4|1375.8|1377.6|1377|1376.2|1375.8|16520
1644221560000|2022-02-07 08:12:40|1376.2|1375.6|1377.6|1377|1378|1377|1376|1375.4|3210
1644221570000|2022-02-07 08:12:50|1377.8|1376.8|1377.4|1377|1377.8|1377|1377|1376.6|1925
1644221580000|2022-02-07 08:13:00|1377.6|1377.2|1376.6|1375.8|1377.8|1377.4|1376.6|1375.6|1497
1644221590000|2022-02-07 08:13:10|1376.4|1375.6|1375.4|1374.8|1376.4|1375.8|1375.4|1374.6|437
1644221600000|2022-02-07 08:13:20|1375.2|1374.6|1374|1373.4|1375.2|1374.6|1373.6|1373|13115
1644221610000|2022-02-07 08:13:30|1373.8|1373.2|1374.4|1373.8|1374.4|1374|1373.8|1373.2|2674
1644221620000|2022-02-07 08:13:40|1374.6|1374|1374.2|1373.4|1374.6|1374.2|1373.8|1373.4|1690
1644221630000|2022-02-07 08:13:50|1374|1373.6|1374|1373.4|1374|1373.6|1373.4|1372.8|3239
1644221640000|2022-02-07 08:14:00|1373.8|1373.6|1374|1373.4|1374|1373.6|1373.8|1373.4|656
1644221650000|2022-02-07 08:14:10|1374.2|1373.6|1374|1373.4|1374.6|1373.8|1373.8|1373.4|3680
1644221660000|2022-02-07 08:14:20|1373.8||1374||1374||1373.8||0
1644221670000|2022-02-07 08:14:30|1373.8|1373.2|1373.6|1372.8|1374|1373.2|1372.8|1372.2|13885
1644221680000|2022-02-07 08:14:40|1373.4|1373|1373.6|1373|1374.2|1374|1373.4|1373|6016
1644221690000|2022-02-07 08:14:50|1373.4|1372.8|1372.6|1372|1373.4|1372.8|1372.6|1372|3930
1644221700000|2022-02-07 08:15:00|1372.8|1371.8|1372|1371.4|1372.8|1372.4|1371.6|1371|4685
1644221710000|2022-02-07 08:15:10|1371.8|1371.2|1371.6|1371|1372.2|1372|1371.4|1370.8|1574
1644221720000|2022-02-07 08:15:20|1371.4|1370.8|1371.6|1371|1372|1371.6|1371.4|1370.8|7951
1644221730000|2022-02-07 08:15:30|1371.4|1370.8|1369.6|1369.2|1371.4|1370.8|1369.4|1368.8|19425
1644221740000|2022-02-07 08:15:40|1369|1369|1369.8|1369.2|1370.8|1370.2|1369|1368.8|10930
1644221750000|2022-02-07 08:15:50|1370|1369.4|1369.4|1368.8|1370|1369.4|1369.2|1368.8|0
1644221760000|2022-02-07 08:16:00|1369.2|1368.6|1370|1369.6|1370|1369.6|1368.8|1368.4|3315
1644221770000|2022-02-07 08:16:10|1369.8|1369.4|1370|1369.6|1370|1369.6|1369.4|1368.8|8145
1644221780000|2022-02-07 08:16:20|1369.8|1369.4|1369.8|1369.4|1369.8|1369.4|1369.8|1369.4|849
1644221790000|2022-02-07 08:16:30|1370|1369.6|1370.6|1370|1370.8|1370.4|1370|1369.4|4357
1644221800000|2022-02-07 08:16:40|1370.4|1369.8|1369.6|1369|1370.6|1370|1369.4|1369|12437
1644221810000|2022-02-07 08:16:50|1369.4|1369.2|1369.4|1369.2|1369.6|1369.2|1369.2|1369|3619
1644221820000|2022-02-07 08:17:00|1369.6|1369.4|1369.6|1369.2|1370|1369.6|1369.6|1369|8251
1644221830000|2022-02-07 08:17:10|1369.4|1369|1369.6|1369|1369.8|1369.4|1369|1368.6|6363
1644221840000|2022-02-07 08:17:20|1369.4|1368.8|1368|1367.4|1369.4|1368.8|1367.8|1367.2|14994
1644221850000|2022-02-07 08:17:30|1367.8|1367.2|1366.2|1365.8|1367.8|1367.2|1366.2|1365.8|4785
1644221860000|2022-02-07 08:17:40|1366|1365.6|1366.6|1366.2|1366.6|1366.2|1366|1365.6|7221
1644221870000|2022-02-07 08:17:50|1366.4|1366|1366.4|1366|1366.6|1366.2|1366.4|1366|757
1644221880000|2022-02-07 08:18:00|1366.2|1365.6|1365.4|1365|1366.4|1365.6|1365.2|1365|14956
1644221890000|2022-02-07 08:18:10|1365.2|1365.2|1365.2|1365|1365.4|1365.2|1365.2|1365|0
1644221900000|2022-02-07 08:18:20|1365|1364.8|1365.2|1364.6|1365.4|1365|1364.6|1364|11279
1644221910000|2022-02-07 08:18:30|1365|1364|1363.8|1363.4|1365|1364.2|1363.8|1363.4|10630
1644221920000|2022-02-07 08:18:40|1363.6|1363.2|1362.4|1362|1363.6|1363.2|1362.4|1362|14035
1644221930000|2022-02-07 08:18:50|1362.6|1362.2|1362|1361.6|1362.8|1362.4|1362|1361.4|6190
1644221940000|2022-02-07 08:19:00|1361.8|1361.4|1361.4|1361|1361.8|1361.4|1361.2|1361|5661
1644221950000|2022-02-07 08:19:10|1361.6|1361.2|1362.4|1362|1362.6|1362.4|1361.6|1361.2|13841
1644221960000|2022-02-07 08:19:20|1362.2|1361.8|1362.2|1361.6|1362.2|1361.8|1361.6|1361.2|1356
1644221970000|2022-02-07 08:19:30|1362.4|1362|1362|1361.6|1362.6|1362|1362|1361.6|180
1644221980000|2022-02-07 08:19:40|1362.2|1361.8|1360.8|1360.4|1362.2|1362|1360.6|1360.4|20137
1644221990000|2022-02-07 08:19:50|1360.6|1360.2|1360|1359.4|1360.8|1360.2|1360|1359.2|4146
1644222000000|2022-02-07 08:20:00|1360.2|1359.6|1360|1359.6|1360.2|1360|1359.8|1359.4|3049
1644222010000|2022-02-07 08:20:10|1359.8|1359.4|1359|1358.6|1359.8|1359.4|1359|1358.2|3074
1644222020000|2022-02-07 08:20:20|1359.2|1358.2|1359|1358.6|1359.2|1358.8|1358.8|1358.2|0
1644222030000|2022-02-07 08:20:30|1359.2|1358.8|1359.4|1359|1360|1359.8|1359.2|1358.8|12018
1644222040000|2022-02-07 08:20:40|1359.2|1359.2|1360|1359.4|1360|1359.8|1359.2|1359|2769
1644222050000|2022-02-07 08:20:50|1359.8|1359.8|1360.8|1360.2|1360.8|1360.4|1359.8|1359.8|3585
1644222060000|2022-02-07 08:21:00|1360.6|1360|1360.2|1360|1360.6|1360|1360|1359.8|4869
1644222070000|2022-02-07 08:21:10|1360.4|1359.8|1360.6|1360.2|1360.6|1360.2|1360|1359.4|1682
1644222080000|2022-02-07 08:21:20|1360.8|1360.4|1361.2|1360.8|1361.8|1361.2|1360.8|1360.2|1836
1644222090000|2022-02-07 08:21:30|1361|1360.6|1360.4|1360|1361.4|1360.6|1360|1359.4|10816
1644222100000|2022-02-07 08:21:40|1360.2|1359.8|1360.2|1359.8|1360.8|1360.2|1360|1359.6|2916
1644222110000|2022-02-07 08:21:50|1360|1359.6|1360.4|1359.8|1360.4|1359.8|1359.6|1359.2|238
1644222120000|2022-02-07 08:22:00|1360.6|1360|1358.6|1358.2|1360.6|1360.4|1358.6|1358.2|37274
1644222130000|2022-02-07 08:22:10|1358.8|1358.4|1358.6|1358.2|1359.2|1358.8|1358.4|1358|17739
1644222140000|2022-02-07 08:22:20|1358.8|1358.4|1358.2|1358|1359.2|1359|1358.2|1358|19817
1644222150000|2022-02-07 08:22:30|1358|1357.8|1358.4|1358|1358.6|1358.2|1357.8|1357.2|37428
1644222160000|2022-02-07 08:22:40|1358.6|1358.2|1359.4|1359|1359.6|1359.2|1358.4|1358|9919
1644222170000|2022-02-07 08:22:50|1359.2|1358.8|1358.4|1358|1359.2|1358.8|1358.4|1358|5517
1644222180000|2022-02-07 08:23:00|1358.6|1358.2|1358.2|1357.6|1358.6|1358.2|1357.8|1357.4|21985
1644222190000|2022-02-07 08:23:10|1358|1357.4|1357.2|1356.8|1358|1357.4|1357.2|1356.8|14380
1644222200000|2022-02-07 08:23:20|1357|1357|1356.8|1356.2|1357|1357|1356.8|1356|3799
1644222210000|2022-02-07 08:23:30|1357|1356.4|1357.4|1356.8|1357.6|1357|1357|1356.4|5956
1644222220000|2022-02-07 08:23:40|1357.2|1356.6|1357.4|1356.8|1357.4|1357|1357|1356.6|2048
1644222230000|2022-02-07 08:23:50|1357.6|1357|1357.8|1357.4|1358|1357.8|1357.4|1357|4314
1644222240000|2022-02-07 08:24:00|1357.6|1357.2|1358.6|1357.8|1358.6|1357.8|1357.4|1356.8|3869
1644222250000|2022-02-07 08:24:10|1358.4|1358|1358|1357.6|1358.8|1358.2|1358|1357.6|4059
1644222260000|2022-02-07 08:24:20|1358.2|1357.8|1357.6|1357.2|1358.2|1357.8|1357.4|1356.8|3901
1644222270000|2022-02-07 08:24:30|1357.8|1357.4|1357.8|1357.4|1358.2|1358|1357.8|1357.2|4801
1644222280000|2022-02-07 08:24:40|1358.2|1357.6|1356.8|1356|1358.2|1357.6|1356.4|1356|9719
1644222290000|2022-02-07 08:24:50|1356.4|1355.8|1357|1356.6|1357|1356.8|1356.2|1355.8|4101
1644222300000|2022-02-07 08:25:00|1356.8|1356.4|1356|1355.6|1356.8|1356.4|1355.6|1355.2|7355
1644222310000|2022-02-07 08:25:10|1356.2|1355.8|1356|1355.8|1356.4|1356|1356|1355.8|1808
1644222320000|2022-02-07 08:25:20|1355.8|1355.6|1356|1355.6|1356.4|1355.8|1355.6|1355.2|5352
1644222330000|2022-02-07 08:25:30|1356.2|1355.8|1356|1355.8|1356.4|1355.8|1355.8|1355.6|4892
1644222340000|2022-02-07 08:25:40|1355.8|1355.6|1356.8|1356.2|1356.8|1356.6|1355.8|1355.4|10440
1644222350000|2022-02-07 08:25:50|1356.6|1356|1356.8|1356.4|1356.8|1356.6|1356|1355.6|1528
1644222360000|2022-02-07 08:26:00|1356.6|1356.2|1356.6|1355.8|1356.6|1356.2|1356.4|1355.6|2981
1644222370000|2022-02-07 08:26:10|1356.4|1355.6|1357.6|1357|1357.6|1357.2|1356.2|1355.6|1669
1644222380000|2022-02-07 08:26:20|1357.8|1357.2|1357.6|1357.2|1357.8|1357.2|1357.6|1357.2|0
1644222390000|2022-02-07 08:26:30|1357.8|1357.4|1357.4|1356.8|1358.2|1357.8|1357.2|1356.8|19634
1644222400000|2022-02-07 08:26:40|1357.2|1356.6|1356.8|1356.2|1357.2|1356.8|1356.4|1356|1576
1644222410000|2022-02-07 08:26:50|1356.6|1356.4|1356.6|1356|1356.8|1356.4|1356.4|1356|1580
1644222420000|2022-02-07 08:27:00|1356.4|1356.2|1356.4|1355.6|1356.6|1356.2|1356|1355.6|2273
1644222430000|2022-02-07 08:27:10|1356.2|1355.4|1355.6|1354.8|1356.2|1355.4|1355.2|1354.6|10607
1644222440000|2022-02-07 08:27:20|1355.2|1354.4|1354.8|1354.2|1355.2|1354.4|1354.6|1354|961
1644222450000|2022-02-07 08:27:30|1354.6|1354|1352.8|1352.4|1354.6|1354.2|1352.8|1352.2|2821
1644222460000|2022-02-07 08:27:40|1352.6|1352.2|1353.8|1353.2|1354|1353.4|1352.6|1352.2|14652
1644222470000|2022-02-07 08:27:50|1353.4|1353.4|1352.8|1352.2|1354|1353.4|1352.8|1352.2|12901
1644222480000|2022-02-07 08:28:00|1352.6|1351.4|1351.4|1351|1352.6|1352|1350.8|1350.2|46729
1644222490000|2022-02-07 08:28:10|1351.6|1350.8|1351.6|1351.2|1351.6|1351.4|1351.2|1350.8|10150
1644222500000|2022-02-07 08:28:20|1351.4|1351|1351.4|1351|1351.6|1351.2|1351.4|1351|0
1644222510000|2022-02-07 08:28:30|1351.6|1350.8|1351.4|1350.8|1351.6|1351|1351|1350.6|5624
1644222520000|2022-02-07 08:28:40|1351.6|1351|1351.8|1351.2|1352.4|1351.8|1351.6|1351|19901
1644222530000|2022-02-07 08:28:50|1351.6|1350.8|1351.8|1351.2|1351.8|1351.4|1351.4|1350.6|2476
1644222540000|2022-02-07 08:29:00|1352|1351.4|1351.4|1351|1352.2|1351.6|1351.4|1351|5483
1644222550000|2022-02-07 08:29:10|1351.2|1350.6|1350.8|1350.2|1351.4|1350.8|1350.6|1350.2|28301
1644222560000|2022-02-07 08:29:20|1350.6|1350.4|1350.6|1350.2|1350.8|1350.4|1350.2|1350|8593
1644222570000|2022-02-07 08:29:30|1350.8|1350.4|1349.2|1348.6|1351|1350.4|1349|1348.4|32403
1644222580000|2022-02-07 08:29:40|1349.4|1348.8|1349.6|1349.2|1349.8|1349.4|1349.4|1348.8|3152
1644222590000|2022-02-07 08:29:50|1349.4|1349.4|1349.8|1349.2|1349.8|1349.4|1349.4|1349.2|50
1644222600000|2022-02-07 08:30:00|1350|1349.4|1350.4|1350|1350.8|1350|1350|1349.4|8273
1644222610000|2022-02-07 08:30:10|1350.6|1349.8|1350.6|1350|1350.6|1350.2|1349.6|1349.2|8243
1644222620000|2022-02-07 08:30:20|1350.4|1349.8|1349.2|1348.6|1350.6|1350|1349.2|1348.6|4820
1644222630000|2022-02-07 08:30:30|1349|1349|1349.8|1349.2|1350|1349.4|1349|1349|1378
1644222640000|2022-02-07 08:30:40|1350|1349.4|1349.8|1349.2|1351.2|1350.6|1349.8|1349.2|20771
1644222650000|2022-02-07 08:30:50|1350.2|1349.4|1350.2|1349.8|1350.8|1350.2|1350|1349.4|20972
1644222660000|2022-02-07 08:31:00|1350|1349.6|1350|1349.4|1350.2|1349.6|1349.8|1349.2|1046
1644222670000|2022-02-07 08:31:10|1350.2|1349.6|1351.2|1350.6|1351.4|1350.6|1350|1349.4|6462
1644222680000|2022-02-07 08:31:20|1351|1350.8|1351.6|1351|1351.6|1351|1351|1350.6|4653
1644222690000|2022-02-07 08:31:30|1351.8|1351.2|1351.4|1351|1351.8|1351.2|1351.2|1351|0
1644222700000|2022-02-07 08:31:40|1351.2|1350.8|1350.6|1350|1351.4|1351|1350.4|1350|15798
1644222710000|2022-02-07 08:31:50|1350.4|1350.2|1350|1349.2|1350.4|1350.2|1350|1349.2|500
1644222720000|2022-02-07 08:32:00|1349.8|1349.4|1350.2|1349.6|1351|1350.4|1349.8|1349.4|11709
1644222730000|2022-02-07 08:32:10|1350|1349.4|1350.2|1349.4|1350.4|1350|1349.8|1349|500
1644222740000|2022-02-07 08:32:20|1350|1349.8|1350.4|1350|1350.4|1350|1350|1349.8|1803
1644222750000|2022-02-07 08:32:30|1350.8|1350.2|1350.8|1350.6|1351.6|1351|1350.6|1350.2|8469
1644222760000|2022-02-07 08:32:40|1351|1350.4|1350.6|1350.2|1351.2|1350.4|1350.4|1350.2|987
1644222770000|2022-02-07 08:32:50|1350.4|1350|1351.6|1350.8|1351.6|1350.8|1349.8|1349.4|8463
1644222780000|2022-02-07 08:33:00|1351.4|1350.6|1351|1350.4|1351.4|1350.6|1350.8|1350.4|5473
1644222790000|2022-02-07 08:33:10|1350.8|1350.6|1350.4|1350|1351|1350.8|1350.4|1350|756
1644222800000|2022-02-07 08:33:20|1350.2|1349.8|1349.6|1349|1350.4|1350|1349.6|1349|23462
1644222810000|2022-02-07 08:33:30|1349.4|1349.2|1350.4|1349.8|1350.4|1350|1349.4|1349.2|20760
1644222820000|2022-02-07 08:33:40|1350.2|1349.6|1350|1349.6|1350.4|1349.8|1350|1349.6|1001
1644222830000|2022-02-07 08:33:50|1349.8|1349.8|1350|1349.6|1350|1349.8|1349.8|1349.4|2000
1644222840000|2022-02-07 08:34:00|1350.2|1349.8|1350.8|1350.4|1351|1350.8|1350.2|1349.8|3382
1644222850000|2022-02-07 08:34:10|1351|1350.6|1351|1350.6|1351|1350.8|1351|1350.4|6227
1644222860000|2022-02-07 08:34:20|1350.8|1350.4|1350.6|1350|1350.8|1350.6|1350.4|1349.6|2409
1644222870000|2022-02-07 08:34:30|1350.8|1350.2|1351|1350.6|1351|1350.8|1350.8|1350.2|378
1644222880000|2022-02-07 08:34:40|1351.2|1350.8|1351|1350.6|1351.8|1351|1351|1350.6|14485
1644222890000|2022-02-07 08:34:50|1351.2|1350.8|1351.4|1351|1351.6|1351.4|1351.2|1350.6|16601
1644222900000|2022-02-07 08:35:00|1351.2|1350.8|1349.6|1349.2|1351.2|1350.8|1349.6|1349|21553
1644222910000|2022-02-07 08:35:10|1349.8|1349.4|1350|1349.8|1350.4|1350|1349.8|1349.4|2687
1644222920000|2022-02-07 08:35:20|1350.2|1350|1350|1349.4|1350.6|1350.2|1349.8|1349.4|14431
1644222930000|2022-02-07 08:35:30|1349.8|1349.6|1350|1349.6|1350|1349.6|1349.6|1349.2|9000
1644222940000|2022-02-07 08:35:40|1350.2|1349.8|1349.8|1349.4|1350.6|1350|1349.8|1349.4|11373
1644222950000|2022-02-07 08:35:50|1350|1349.6|1350.8|1350.4|1350.8|1350.4|1350|1349.6|1906
1644222960000|2022-02-07 08:36:00|1351|1350.6|1350|1349.4|1351.2|1350.6|1349.6|1349.2|37802
1644222970000|2022-02-07 08:36:10|1349.8|1349.2|1349.6|1349.2|1349.8|1349.4|1349.4|1349|2226
1644222980000|2022-02-07 08:36:20|1349.8|1349|1348.8|1348.4|1349.8|1349.2|1348.8|1348.4|7006
1644222990000|2022-02-07 08:36:30|1349|1348.6|1348.6|1348.2|1349.2|1348.8|1348.6|1348.2|2139
1644223000000|2022-02-07 08:36:40|1348.4|1348|1348.4|1348|1348.6|1348.2|1348.2|1348|691
1644223010000|2022-02-07 08:36:50|1348.2|1347.8|1348|1347.8|1348.2|1347.8|1347|1346.6|14923
1644223020000|2022-02-07 08:37:00|1348.2|1347.6|1348.8|1348.2|1348.8|1348.2|1348.2|1347.6|4573
1644223030000|2022-02-07 08:37:10|1348.6|1348.4|1349.4|1348.8|1349.4|1349|1348.4|1348|22175
1644223040000|2022-02-07 08:37:20|1349.6|1349|1350|1349.6|1350.2|1349.8|1349.2|1349|5651
1644223050000|2022-02-07 08:37:30|1349.8|1349.4|1349.6|1349.4|1349.8|1349.4|1349.6|1349.4|0
1644223060000|2022-02-07 08:37:40|1349.4|1349.2|1349.4|1348.8|1349.6|1349.4|1349.4|1348.8|532
1644223070000|2022-02-07 08:37:50||1349||1349||1349||1349|0
1644223080000|2022-02-07 08:38:00|1349.2|1349.2|1350|1349.4|1350|1349.8|1349.2|1349|5333
1644223090000|2022-02-07 08:38:10|1349.8||1349.8||1349.8||1349.8||0
1644223100000|2022-02-07 08:38:20|1350|1349.6|1350.4|1350|1351|1350.4|1350|1349.6|7268
1644223110000|2022-02-07 08:38:30|1350.2|1349.8|1351|1350.6|1351|1350.6|1350|1349.8|1204
1644223120000|2022-02-07 08:38:40|1350.8|1350.2|1350.6|1350.2|1350.8|1350.2|1350.2|1350|3690
1644223130000|2022-02-07 08:38:50|1350.8|1350|1352|1351.2|1352.2|1351.6|1350.8|1350|5332
1644223140000|2022-02-07 08:39:00|1351.8|1351|1352|1351.4|1352|1351.6|1351.6|1351|4301
1644223150000|2022-02-07 08:39:10|1351.8|1351.2|1351.6|1351.2|1351.8|1351.2|1351.4|1351|2021
1644223160000|2022-02-07 08:39:20|1351.8|1351.4|1351.8|1351.4|1351.8|1351.4|1351.6|1351.4|1158
1644223170000|2022-02-07 08:39:30|1351.6|1351.2|1353.2|1352.8|1353.4|1353|1351.6|1351.2|5580
1644223180000|2022-02-07 08:39:40|1353.4|1353|1353.6|1353|1354|1353.8|1353.2|1352.8|7353
1644223190000|2022-02-07 08:39:50|1353.4|1352.4|1353|1352.4|1353.4|1352.6|1352.8|1352.2|7500
1644223200000|2022-02-07 08:40:00|1352.8|1352.2|1352.8|1352.2|1352.8|1352.2|1352.4|1352|1441
1644223210000|2022-02-07 08:40:10|1353|1352.4|1353.4|1352.8|1353.6|1353|1353|1352.4|2231
1644223220000|2022-02-07 08:40:20|1353.6|1353.2|1354.4|1354|1354.4|1354|1353.6|1353.2|377
1644223230000|2022-02-07 08:40:30|1354.6|1354.2|1355.8|1355.4|1355.8|1355.4|1354.6|1354.2|24790
1644223240000|2022-02-07 08:40:40|1355.6|1355.6|1356.4|1356|1357.4|1356.8|1355.6|1355.2|3245
1644223250000|2022-02-07 08:40:50|1356.2|1355.8|1356.2|1355.6|1356.4|1356|1356|1355.6|2978
1644223260000|2022-02-07 08:41:00|1356|1355.4|1354.8|1354.4|1356|1355.6|1354.8|1354.4|35068
1644223270000|2022-02-07 08:41:10|||||||||1329
1644223280000|2022-02-07 08:41:20|1355|1354.6|1355.4|1354.8|1355.4|1354.8|1355|1354.6|2076
1644223290000|2022-02-07 08:41:30|1355.2|1355|1355.4|1354.8|1355.4|1355.2|1355|1354.8|992
1644223300000|2022-02-07 08:41:40|1355.2|1355|1356.8|1356|1356.8|1356|1355.2|1355|1987
1644223310000|2022-02-07 08:41:50|1356.6|1356.2|1356|1355.4|1357|1356.4|1355.8|1355.4|15461
1644223320000|2022-02-07 08:42:00|1356.2|1355.6|1356|1355.6|1356.2|1356|1356|1355.4|3600
1644223330000|2022-02-07 08:42:10|1356.2|1355.8|1356.6|1356.2|1356.8|1356.2|1356.2|1355.8|6272
1644223340000|2022-02-07 08:42:20|1356.4|1356|1356.6|1356|1356.6|1356.2|1356|1355.8|4291
1644223350000|2022-02-07 08:42:30|1356.4|1355.8|1356.6|1356.2|1356.8|1356.2|1356.2|1355.8|6300
1644223360000|2022-02-07 08:42:40|1356.8|1356.4|1356.8|1356.2|1357|1356.4|1356.4|1356.2|0
1644223370000|2022-02-07 08:42:50|1357|1356.4|1356.8|1356.2|1357|1356.4|1356.6|1356.2|1018
1644223380000|2022-02-07 08:43:00|1356.6|1356|1355.2|1354.6|1356.6|1356|1354.8|1354.4|6635
1644223390000|2022-02-07 08:43:10|1355|1354.8|1354.8|1354.2|1355|1354.8|1354.8|1354.2|100
1644223400000|2022-02-07 08:43:20|1357|1354.4|1355.8|1355|1357|1356.8|1355.8|1354.2|97271
1644223410000|2022-02-07 08:43:30|1355.6|1355.4|1354.4|1354|1355.6|1355.4|1354.4|1353.8|3431
1644223420000|2022-02-07 08:43:40|1354.2|1353.8|1354.4|1353.8|1354.4|1353.8|1354.2|1353.6|4700
1644223430000|2022-02-07 08:43:50|1354.2|1354|1354.2|1353.8|1354.2|1354|1354.2|1353.4|6326
1644223440000|2022-02-07 08:44:00|1354|1353.6|1354.2|1353.8|1354.2|1353.8|1354|1353.6|0
1644223450000|2022-02-07 08:44:10|1354|1353.6|1353|1352.6|1354|1353.6|1353|1352.4|9333
1644223460000|2022-02-07 08:44:20|1353.2|1352.4|1352.6|1352.2|1353.2|1352.6|1352.4|1352|8262
1644223470000|2022-02-07 08:44:30|1352.8|1352.4|1352.4|1352|1352.8|1352.4|1352.2|1352|3169
1644223480000|2022-02-07 08:44:40|1352.2|1351.8|1352.8|1352.4|1353|1352.4|1351.4|1351.2|30860
1644223490000|2022-02-07 08:44:50|1352.2|1352.2|1352|1351.6|1352.6|1352.2|1351.8|1351.4|9939
1644223500000|2022-02-07 08:45:00|1351.8|1351.4|1353.2|1352.8|1353.4|1352.8|1351.8|1351.4|6769
1644223510000|2022-02-07 08:45:10|1353.4|1353|1354.2|1353.8|1354.2|1353.8|1353.2|1353|3282
1644223520000|2022-02-07 08:45:20|1354.4|1354|1354.6|1354.2|1354.8|1354.4|1354.4|1354|3507
1644223530000|2022-02-07 08:45:30|1354.8|1354.4|1355.6|1355|1355.6|1355.2|1354.6|1354.4|3300
1644223540000|2022-02-07 08:45:40|1355.4|1354.8|1355.4|1355|1355.8|1355.2|1355.2|1354.8|3887
1644223550000|2022-02-07 08:45:50|1355.2|1354.8|1355.6|1355.2|1355.6|1355.2|1355.2|1354.8|1065
1644223560000|2022-02-07 08:46:00|1355.8|1355.6|1356|1355.2|1356|1355.6|1355.6|1355.2|3665
1644223570000|2022-02-07 08:46:10|1355.8|1355.4|1355.4|1354.8|1355.8|1355.4|1355.4|1354.8|8443
1644223580000|2022-02-07 08:46:20|1355.2|1354.6|1354.4|1353.8|1355.2|1354.6|1354.2|1353.6|1917
1644223590000|2022-02-07 08:46:30|1354.2|1354.2|1354.2|1353.8|1354.2|1354.2|1354.2|1353.8|0
1644223600000|2022-02-07 08:46:40|1354|1353.6|1354.6|1354|1354.6|1354|1354|1353.4|933
1644223610000|2022-02-07 08:46:50|1354.8|1354.2|1355.6|1355.2|1356|1355.4|1354.8|1354.2|2752
1644223620000|2022-02-07 08:47:00|1355.4|1355|1355.6|1355.2|1355.6|1355.2|1355.4|1355|93
1644223630000|2022-02-07 08:47:10|1355.8|1355.4|1356.6|1356|1356.6|1356|1355.8|1355.4|1258
1644223640000|2022-02-07 08:47:20|1356.4|1355.8|1356.2|1355.6|1356.4|1355.8|1355.8|1355.6|2509
1644223650000|2022-02-07 08:47:30|1356.6|1355.8|1356.6|1356|1356.6|1356|1356.4|1355.8|0
1644223660000|2022-02-07 08:47:40|1356.8|1356.2|1357|1356.4|1357.2|1356.4|1356.8|1356.2|500
1644223670000|2022-02-07 08:47:50|1357.2|1356.8|1357.2|1356.8|1357.4|1357.2|1357.2|1356.8|646
1644223680000|2022-02-07 08:48:00|1357.4|1357|1357.4|1357|1357.4|1357|1357.2|1357|379
1644223690000|2022-02-07 08:48:10|1357.6|1357.2|1357.4|1356.8|1358.4|1357.8|1357.2|1356.8|5631
1644223700000|2022-02-07 08:48:20|1357.2|1356.6|1357.4|1356.8|1357.4|1357|1357.2|1356.4|376
1644223710000|2022-02-07 08:48:30|1357.6|1357|1357.6|1357|1357.6|1357|1357.2|1356.8|0
1644223720000|2022-02-07 08:48:40|1357.4||1357.6||1357.6||1357.2||400
1644223730000|2022-02-07 08:48:50|1357.8|1357.2|1357.4|1356.8|1358.2|1357.6|1357.2|1356.6|354
1644223740000|2022-02-07 08:49:00|1357.6|1357|1356.4|1355.8|1357.8|1357.4|1356|1355.6|6760
1644223750000|2022-02-07 08:49:10|1356.2|1355.6|1355.8|1355.2|1356.4|1356|1355.4|1354.8|15632
1644223760000|2022-02-07 08:49:20|1356|1355.4|1356|1355.8|1356.2|1355.8|1356|1355.2|780
1644223770000|2022-02-07 08:49:30|1356.2|1355.6|1356.6|1356|1356.6|1356.2|1356|1355.6|19596
1644223780000|2022-02-07 08:49:40|1356.4|1356.2|1356.8|1356.4|1356.8|1356.6|1356.2|1356|1522
1644223790000|2022-02-07 08:49:50|1356.6|1356|1356|1355.6|1356.6|1356|1356|1355.6|6802
1644223800000|2022-02-07 08:50:00|1356.2|1355.8|1356.4|1356|1356.8|1356.2|1356.2|1355.8|3666
1644223810000|2022-02-07 08:50:10|1356.2|1355.8|1357.6|1357|1357.8|1357|1356.2|1355.6|7997
1644223820000|2022-02-07 08:50:20|1357.2|1356.8|1357.2|1356.8|1357.6|1356.8|1357|1356.6|2591
1644223830000|2022-02-07 08:50:30|1357.4|1357|1357.6|1357.4|1357.8|1357.4|1357.2|1357|2245
1644223840000|2022-02-07 08:50:40|1357.8|1357.2|1356.6|1356.2|1357.8|1357.2|1356.6|1356.2|2755
1644223850000|2022-02-07 08:50:50|1356.8|1356.4|1357|1356.6|1357.2|1356.6|1356.4|1356|660
1644223860000|2022-02-07 08:51:00|1357.2|1356.8|1357.6|1357.2|1357.8|1357.2|1356.8|1356.6|2254
1644223870000|2022-02-07 08:51:10|1357.8||1357.6||1357.8||1357.4||0
1644223880000|2022-02-07 08:51:20|1357.4|1357|1357.4|1356.8|1357.4|1357|1357.2|1356.6|0
1644223890000|2022-02-07 08:51:30|1357.6|1357|1357.6|1357.2|1357.8|1357.4|1357.6|1357|0
1644223910000|2022-02-07 08:51:50|1358.2|1357.4|1357.4|1357|1358.6|1358|1357.4|1357|14862
1644223920000|2022-02-07 08:52:00|1357.6|1357.2|1357.2|1356.6|1358|1357.8|1357.2|1356.4|15196
1644223930000|2022-02-07 08:52:10|1357|1356.4|1357.2|1356.8|1357.2|1356.8|1356.8|1356.4|883
1644223940000|2022-02-07 08:52:20|1357.4|1357|1357.2|1356.6|1357.6|1357|1357|1356.4|3525
1644223950000|2022-02-07 08:52:30|1357|1356.8|1357|1356.8|1357.4|1357|1357|1356.8|2168
1644223960000|2022-02-07 08:52:40|1357.2|1356.6|1357.4|1356.8|1357.6|1357.2|1357.2|1356.6|7661
1644223970000|2022-02-07 08:52:50|1357.6|1357|1357.6|1357.2|1357.6|1357.2|1357.6|1357|1865
1644223980000|2022-02-07 08:53:00|1358|1357.4|1357.8|1357.6|1358.2|1357.8|1357.6|1357.2|10233
1644223990000|2022-02-07 08:53:10|1357.6|1357.4|1357.6|1357.2|1358.2|1357.8|1357.6|1357.2|7118
1644224000000|2022-02-07 08:53:20|1357.8|1357|1358|1357.4|1358|1357.4|1357.8|1357|190
1644224010000|2022-02-07 08:53:30|1357.8|1357.2|1357.4|1357|1357.8|1357.2|1357.2|1357|0
1644224020000|2022-02-07 08:53:40|1357.6|1357.2|1357.8|1357.4|1358|1357.6|1357.6|1357.2|0
1644224030000|2022-02-07 08:53:50|1358|1357.6|1357.8|1357.4|1358|1357.6|1357.6|1357.2|4421
1644224040000|2022-02-07 08:54:00|1358|1357.6|1358|1357.4|1358.2|1357.8|1357.6|1357.4|3081
1644224050000|2022-02-07 08:54:10|1357.8|1357.8|1358.8|1358.2|1358.8|1358.2|1357.8|1357.8|500
1644224060000|2022-02-07 08:54:20|1359|1358.4|1359.4|1358.8|1359.4|1358.8|1358.8|1358.2|2876
1644224070000|2022-02-07 08:54:30|1359.2|1359|1359.6|1359.4|1359.8|1359.4|1359.2|1358.8|90
1644224080000|2022-02-07 08:54:40|1359.4|1359.2|1359.2|1358.8|1359.4|1359.2|1358.8|1358.2|1438
1644224090000|2022-02-07 08:54:50|1359.4|1359|1359.6|1359.2|1359.6|1359.2|1359.4|1359|0
1644224100000|2022-02-07 08:55:00|1359.4|1358.8|1358|1357.6|1359.4|1359|1358|1357.6|13506
1644224110000|2022-02-07 08:55:10|1357.8|1357.8|1358|1357.8|1358.4|1358|1357.8|1357.6|4333
1644224120000|2022-02-07 08:55:20|1358.2|1358|1358.2|1357.8|1358.4|1358|1358|1357.6|3864
1644224130000|2022-02-07 08:55:30|1358|1357.6|1358|1357.6|1358.2|1357.8|1358|1357.6|2000
1644224140000|2022-02-07 08:55:40|1358.2|1357.8|1358.6|1358.2|1358.8|1358.6|1358.2|1357.8|9695
1644224150000|2022-02-07 08:55:50|1358.4|1358|1358.2|1357.6|1358.4|1358|1358|1357.6|1046
1644224160000|2022-02-07 08:56:00|1358.4|1358|1358|1357.6|1358.4|1358|1357.8|1357.6|3432
1644224170000|2022-02-07 08:56:10|1357.8|1357.8|1358.8|1358.4|1358.8|1358.4|1357.8|1357.8|9507
1644224180000|2022-02-07 08:56:20|1358.6|1358.6|1358.8|1358.4|1358.8|1358.6|1358.6|1358.4|5208
1644224190000|2022-02-07 08:56:30|1358.6|1358.2|1358.4|1358|1358.6|1358.2|1358.2|1358|3684
1644224200000|2022-02-07 08:56:40|1358.6|1358.2|1358.8|1358.6|1358.8|1358.6|1358.6|1358.2|376
1644224210000|2022-02-07 08:56:50|1358.6|1358.4|1358.2|1357.6|1359.2|1358.8|1358|1357.6|10013
1644224220000|2022-02-07 08:57:00|1358.4|1358|1358.8|1358.2|1358.8|1358.6|1358.4|1358|2000
1644224230000|2022-02-07 08:57:10|1358.6|1358.4|1357.8|1357.4|1358.8|1358.4|1357.8|1357.2|3375
1644224240000|2022-02-07 08:57:20|1358|1357.6|1357.6|1357.2|1358|1357.6|1357.6|1357|70
1644224250000|2022-02-07 08:57:30|1357.8|1357|1357.6|1357.2|1357.8|1357.4|1357.2|1356.8|5139
1644224270000|2022-02-07 08:57:50|1357.4|1357|1357.4|1357|1357.6|1357.4|1357.2|1356.8|5638
1644224280000|2022-02-07 08:58:00|1357.6|1357.2|1357.6|1357.2|1357.6|1357.2|1357.4|1357.2|400
1644224290000|2022-02-07 08:58:10|1359|1357.4|1358.6|1358|1360|1359.4|1358.4|1357.4|94238
1644224300000|2022-02-07 08:58:20|1358.4|1357.8|1357.2|1356.6|1358.4|1357.8|1357.2|1356.6|1972
1644224310000|2022-02-07 08:58:30||1356.8||1356.6||1356.8||1356.6|34
1644224320000|2022-02-07 08:58:40|1357|1356.8|1357.2|1356.8|1357.2|1356.8|1357|1356.8|0
1644224330000|2022-02-07 08:58:50|1357.4|1357|1355.4|1355|1357.6|1357.4|1355.4|1355|47359
1644224340000|2022-02-07 08:59:00|1355.6|1355.2|1356.2|1355.8|1356.6|1356.2|1355.6|1355.2|3191
1644224350000|2022-02-07 08:59:10|1356|1356|1356.6|1356|1356.6|1356.4|1355.8|1355.4|15546
1644224360000|2022-02-07 08:59:20|1356.8|1356.2|1357.8|1357.2|1358|1357.4|1356.8|1356.2|12017
1644224370000|2022-02-07 08:59:30|1357.6|1357.4|1357|1356.6|1357.8|1357.6|1357|1356.4|6300
1644224380000|2022-02-07 08:59:40|1356.8|1356.4|1355.8|1355.2|1356.8|1356.4|1355.8|1355.2|2303
1644224390000|2022-02-07 08:59:50|1355.6|1355|1356|1355.6|1356|1355.6|1355.6|1355|0
1644224400000|2022-02-07 09:00:00|1355.8|1355.8|1356|1355.4|1356.4|1356|1355.6|1355.2|2297
1644224410000|2022-02-07 09:00:10|1355.8|1355.2|1355.2|1355|1355.8|1355.4|1355|1354.8|4977
1644224420000|2022-02-07 09:00:20|1355.4|1355.2|1355.4|1355|1355.8|1355.2|1355.4|1355|377
1644224430000|2022-02-07 09:00:30|1355.6|1355.2|1356.8|1356.4|1357|1356.4|1355.4|1355|13844
1644224440000|2022-02-07 09:00:40|1357|1356.2|1357.8|1357.4|1358|1357.6|1357|1356.2|1256
1644224450000|2022-02-07 09:00:50|1358|1357.6|1357.8|1357.4|1358|1357.6|1357.8|1357.4|673
1644224460000|2022-02-07 09:01:00|1358|1357.6|1357.6|1357|1358.6|1358.2|1357.4|1357|1691
1644224470000|2022-02-07 09:01:10|1357.4|1357.4|1358|1357.6|1358|1357.6|1357.4|1357.2|2164
1644224480000|2022-02-07 09:01:20|1358.2|1357.8|1358|1357.4|1358.6|1358|1358|1357.4|1504
1644224490000|2022-02-07 09:01:30|1357.8|1357.2|1357.4|1356.8|1357.8|1357.4|1357.4|1356.6|0
1644224500000|2022-02-07 09:01:40|1357.2|1356.6|1357.4|1357|1357.4|1357|1356.8|1356.6|1348
1644224510000|2022-02-07 09:01:50|1357.2|1356.8|1357.4|1357|1357.4|1357|1357.2|1356.6|1047
1644224520000|2022-02-07 09:02:00|1357.2|1356.8|1357.4|1356.8|1357.4|1357.2|1357|1356.4|2230
1644224530000|2022-02-07 09:02:10|1357.6|1357|1357|1356.4|1357.8|1357.2|1356.8|1356.4|5333
1644224540000|2022-02-07 09:02:20|1356.8|1356.2|1357|1356.6|1357|1356.6|1356.8|1356.2|20
1644224550000|2022-02-07 09:02:30|1357.2|1356.8|1357.2|1356.8|1357.6|1357.2|1357|1356.6|1052
1644224560000|2022-02-07 09:02:40|1357.4|1356.6|1358.2|1357.4|1358.2|1357.4|1357.4|1356.6|1240
1644224570000|2022-02-07 09:02:50|1358|1357.6|1358.2|1357.6|1358.2|1357.8|1358|1357.6|140
1644224580000|2022-02-07 09:03:00|1358|1357.8|1358.4|1358|1358.4|1358|1358|1357.8|781
1644224590000|2022-02-07 09:03:10|1358.2||1358.4||1358.4||1358.2||0
1644224600000|2022-02-07 09:03:20|1358.2|1358.2|1358.6|1358.2|1359|1358.6|1358|1357.6|41930
1644224610000|2022-02-07 09:03:30|1358.4|1357.8|1358.6|1358.2|1359.4|1359.2|1358.2|1357.6|15101
1644224620000|2022-02-07 09:03:40|1358.8|1358.4|1359.6|1359.2|1359.6|1359.2|1358.8|1358.4|6248
1644224630000|2022-02-07 09:03:50|1359.4|1359|1358.8|1358.2|1359.4|1359|1358.8|1358.2|300
1644224640000|2022-02-07 09:04:00|1358.6|1358|1358.8|1358.4|1358.8|1358.4|1358.4|1358|1976
1644224650000|2022-02-07 09:04:10|1359|1358.2|1359.8|1359.6|1360|1359.6|1359|1358.2|846
1644224660000|2022-02-07 09:04:20||1359.4||1359.4||1359.6||1359.4|345
1644224670000|2022-02-07 09:04:30|1359.6|1359.2|1359.8|1359.4|1359.8|1359.6|1359.6|1359.2|396
1644224680000|2022-02-07 09:04:40|1360|1359.8|1360.2|1359.8|1360.4|1360|1359.8|1359.4|13812
1644224690000|2022-02-07 09:04:50|1360|1359.4|1360|1359.4|1360|1359.4|1360|1359.4|1001
1644224700000|2022-02-07 09:05:00|1359.8|1359.2|1358.6|1358.2|1359.8|1359.2|1358.6|1358|2823
1644224710000|2022-02-07 09:05:10|1358.8|1358.4|1359|1358.6|1359|1358.6|1358.6|1358.2|376
1644224720000|2022-02-07 09:05:20|1358.8|1358.4|1358.8|1358.2|1359|1358.4|1358.8|1358|0
1644224730000|2022-02-07 09:05:30|1358.6|1358|1358.6|1357.8|1358.6|1358|1357.8|1357.4|11534
1644224740000|2022-02-07 09:05:40||1358||1358.2||1358.2||1358|0
1644224750000|2022-02-07 09:05:50|1358.8|1358.4|1358.8|1358.4|1359.4|1359|1358.8|1358.4|2294
1644224760000|2022-02-07 09:06:00|1359|1358.2|1358.4|1358|1359|1358.2|1358.4|1357.8|2870
1644224770000|2022-02-07 09:06:10|1358.2|1358.2|1358.8|1358.4|1358.8|1358.4|1358.2|1357.8|2891
1644224780000|2022-02-07 09:06:20|1358.6|1358.6|1358.6|1358|1358.6|1358.6|1358.4|1358|1404
1644224790000|2022-02-07 09:06:30|1358.4|1357.8|1357.2|1356.6|1358.6|1358|1357|1356.6|11469
1644224800000|2022-02-07 09:06:40|1357|1356.8|1357.2|1357|1357.2|1357|1357|1356.8|0
1644224810000|2022-02-07 09:06:50|1357|1356.8|1357.8|1357.2|1358|1357.4|1357|1356.8|4658
1644224820000|2022-02-07 09:07:00|1358|1357.4|1357|1356.8|1358|1357.4|1357|1356.8|5685
1644224840000|2022-02-07 09:07:20|1357.2|1357|1357.2|1356.8|1357.6|1357.2|1357.2|1356.6|3706
1644224850000|2022-02-07 09:07:30|1357.4|1357|1358.2|1357.6|1358.2|1357.6|1357.4|1357|376
1644224860000|2022-02-07 09:07:40|1357.8|1357.4|1357.8|1357.2|1358|1357.4|1357.8|1357.2|0
1644224870000|2022-02-07 09:07:50|1357.6||1357.8||1357.8||1357.4||379
1644224880000|2022-02-07 09:08:00|1358|1357.4|1357.4|1356.8|1358|1357.4|1357.2|1356.6|1362
1644224890000|2022-02-07 09:08:10|1357.2|1356.6|1357.6|1356.8|1357.6|1357|1356.8|1356.4|1423
1644224900000|2022-02-07 09:08:20|1357.8|1357|1358.6|1358|1358.8|1358.4|1357.8|1357|1461
1644224910000|2022-02-07 09:08:30|1358.8|1358.4|1358.8|1358.2|1358.8|1358.4|1358.6|1358.2|0
1644224920000|2022-02-07 09:08:40|1359|1358.4|1358.4|1358|1359.2|1358.8|1358.4|1357.8|5869
1644224930000|2022-02-07 09:08:50||1357.8||1358||1358.2||1357.8|360
1644224940000|2022-02-07 09:09:00|1358.6|1358.2|1358.2|1357.6|1358.6|1358.4|1358|1357.6|3512
1644224950000|2022-02-07 09:09:10|1358|1357.4|1357.6|1357.2|1358.2|1357.4|1357.6|1357.2|1724
1644224960000|2022-02-07 09:09:20|1357.4|1357|1357.2|1356.8|1357.4|1357|1357.2|1356.8|1115
1644224970000|2022-02-07 09:09:30|1357|1356.6|1357|1356.4|1357.2|1356.8|1356.8|1356.2|2639
1644224980000|2022-02-07 09:09:40|1356.8|1356.6|1356.8|1356.4|1357.4|1357|1356.6|1356.4|9153
1644224990000|2022-02-07 09:09:50|1356.6|1356.2|1356.4|1356|1356.8|1356.2|1356.2|1356|11294
1644225000000|2022-02-07 09:10:00|1356.2|1355.8|1356|1355.6|1356.2|1356|1355.8|1355.4|6688
1644225010000|2022-02-07 09:10:10|1355.8|1355.4|1356|1355.4|1356.2|1355.6|1355.8|1355.2|0
1644225020000|2022-02-07 09:10:20|1356.2|1355.6|1356|1355.6|1356.8|1356.4|1356|1355.6|18870
1644225030000|2022-02-07 09:10:30|1356.2|1355.8|1356.2|1355.8|1356.4|1356|1356|1355.8|412
1644225040000|2022-02-07 09:10:40|1356.4|1356|1356.6|1356.2|1357|1356.8|1356.4|1356|21701
1644225050000|2022-02-07 09:10:50|1356.4|1356|1355.8|1355.4|1356.4|1356|1355.8|1355.4|8284
1644225060000|2022-02-07 09:11:00|1356|1355.6|1355.6|1355.2|1356|1355.6|1355.6|1355.2|1379
1644225070000|2022-02-07 09:11:10|1355.4|1355|1355.2|1355|1355.4|1355.2|1355.2|1354.6|2476
1644225080000|2022-02-07 09:11:20|1355|1354.8|1354.8|1354.6|1355|1354.8|1354.8|1354.6|0
1644225090000|2022-02-07 09:11:30|1354.6|1354.2|1355.2|1354.8|1355.2|1355|1354.6|1354.2|4546
1644225100000|2022-02-07 09:11:40|1355.4|1355|1355.8|1355.2|1355.8|1355.2|1355.4|1355|1550
1644225110000|2022-02-07 09:11:50|1356|1355.4|1356|1355.6|1356.4|1356|1355.8|1355.4|6612
1644225120000|2022-02-07 09:12:00|1356.2|1355.8|1354.6|1354|1356.2|1355.8|1354.4|1354|20871
1644225130000|2022-02-07 09:12:10|1354.4|1353.8|1354.4|1354|1354.6|1354.2|1354|1353.8|377
1644225140000|2022-02-07 09:12:20|1354.2|1353.8|1354.2|1353.8|1354.4|1354|1354|1353.8|2468
1644225150000|2022-02-07 09:12:30|1354|1353.6|1354|1353.8|1354.4|1354|1354|1353.6|1369
1644225160000|2022-02-07 09:12:40|1354.2|1354|1353.6|1353.2|1354.4|1354|1353.2|1353|17991
1644225170000|2022-02-07 09:12:50|1353.8|1353.4|1354.4|1354|1354.6|1354.2|1353.8|1353.2|22089
1644225180000|2022-02-07 09:13:00|1354.2|1353.8|1354.2|1353.8|1354.4|1354|1354|1353.8|7000
1644225190000|2022-02-07 09:13:10|1354|1353.6|1353.8|1353.4|1354|1353.8|1353|1352.6|40682
1644225200000|2022-02-07 09:13:20|1353.6|1353.2|1353.4|1353|1353.6|1353.2|1353.4|1353|1418
1644225210000|2022-02-07 09:13:30|1353.2|1352.8|1353.2|1352.8|1353.4|1353|1353|1352.4|1301
1644225220000|2022-02-07 09:13:40|1353.4|1353|1354|1353.4|1354.2|1353.8|1353.4|1352.8|12208
1644225230000|2022-02-07 09:13:50|1353.8|1353.2|1353.6|1353.2|1353.8|1353.2|1353.4|1352.8|1256
1644225240000|2022-02-07 09:14:00|1353.8|1353.4|1354.2|1354|1354.2|1354|1353.6|1353|3979
1644225250000|2022-02-07 09:14:10|1354.4|1354.2|1355.6|1355.2|1356.2|1355.8|1354.4|1354|6195
1644225260000|2022-02-07 09:14:20|1355.4|1355.4|1355.6|1355.2|1355.8|1355.4|1355.4|1355.2|378
1644225270000|2022-02-07 09:14:30|1355.8|1355.4|1356.2|1355.6|1356.2|1355.8|1355.6|1355.2|540
1644225280000|2022-02-07 09:14:40|1356.4|1355.8|1356.2|1355.6|1356.4|1356|1355.8|1355.4|8575
1644225290000|2022-02-07 09:14:50|1356|1355.4|1357.2|1356.8|1357.4|1357|1356|1355.4|395
1644225300000|2022-02-07 09:15:00|1357|1356.6|1356.6|1356.2|1357.6|1357.2|1356.4|1356.2|12022
1644225320000|2022-02-07 09:15:20|1356.8|1356.4|1357.4|1357|1357.6|1357.2|1356.8|1356.4|752
1644225330000|2022-02-07 09:15:30|1357.2|1356.8|1357.2|1356.6|1357.6|1357|1357|1356.6|1879
1644225340000|2022-02-07 09:15:40|1357.4|1356.8|1357.6|1357.2|1357.6|1357.4|1357|1356.6|3265
1644225350000|2022-02-07 09:15:50|1357.4|1356.8|1357.2|1356.8|1357.4|1357.2|1357|1356.6|1061
1644225360000|2022-02-07 09:16:00|1357.4|1356.6|1356.8|1356.6|1357.4|1356.8|1356.8|1356.6|0
1644225370000|2022-02-07 09:16:10|1357|1356.8|1356.6|1356.2|1357.2|1356.8|1356.6|1356.2|3020
1644225380000|2022-02-07 09:16:20|1356.8|1356.6|1356.8|1356.2|1357|1356.6|1356.8|1356.2|1506
1644225390000|2022-02-07 09:16:30|1357|1356.4|1356.8|1356.2|1357|1356.6|1356.8|1356.2|173
1644225400000|2022-02-07 09:16:40|1356.6|1356.4|1357|1356.4|1357|1356.6|1356.6|1356.4|600
1644225410000|2022-02-07 09:16:50|1356.8|1356.6|1357.6|1357|1357.6|1357|1356.6|1356.6|3815
1644225420000|2022-02-07 09:17:00|1357.8|1357.2|1358|1357.4|1358|1357.6|1357.8|1357.2|928
1644225430000|2022-02-07 09:17:10|1357.8|1357.6|1358.8|1358.6|1359|1358.6|1357.8|1357.6|297
1644225440000|2022-02-07 09:17:20|1359|1358.8|1358.4|1357.8|1359.4|1359|1358|1357.8|11837
1644225450000|2022-02-07 09:17:30|1358.2|1357.6|1358.2|1357.8|1358.4|1357.8|1358.2|1357.6|4889
1644225460000|2022-02-07 09:17:40|1358|1357.6|1357.8|1357.4|1358|1357.6|1357.8|1357.2|1096
1644225470000|2022-02-07 09:17:50|1357.6|1357.2|1357.4|1357|1357.6|1357.4|1357.4|1357|1990
1644225480000|2022-02-07 09:18:00|1357.2|1356.8|1356.4|1356|1357.2|1356.8|1356.2|1355.8|5724
1644225490000|2022-02-07 09:18:10|1356.2|1355.8|1356.4|1356|1356.4|1356|1356.2|1355.8|0
1644225500000|2022-02-07 09:18:20|1356.2|1355.8|1356.4|1356|1356.4|1356|1356|1355.8|5075
1644225510000|2022-02-07 09:18:30|1356.2|1355.8|1356.2|1355.8|1356.4|1356|1356.2|1355.8|1250
1644225520000|2022-02-07 09:18:40|1356.4|1356|1356|1355.6|1356.4|1356|1356|1355.4|871
1644225530000|2022-02-07 09:18:50|1355.8|1355.4|1355.8|1355.2|1356|1355.4|1355.4|1355|2497
1644225540000|2022-02-07 09:19:00|1355.6|1355.4|1355.4|1355|1355.8|1355.4|1355.4|1355|1323
1644225550000|2022-02-07 09:19:10|1355.6|1355.2|1355.4|1355|1355.6|1355.2|1355.4|1355|2726
1644225560000|2022-02-07 09:19:20|1355.2|1354.8|1355.6|1355|1355.6|1355.2|1355|1354.8|1594
1644225570000|2022-02-07 09:19:30|1355.4|1354.8|1354|1353.6|1355.4|1354.8|1354|1353.4|1624
1644225580000|2022-02-07 09:19:40|1354.2|1354|1354|1353.4|1354.4|1354|1353.6|1353.2|353
1644225590000|2022-02-07 09:19:50|1353.8|1352.8|1353|1352.4|1353.8|1353.2|1353|1352.4|11125
1644225600000|2022-02-07 09:20:00|1352.8|1352.2|1352.6|1352.2|1352.8|1352.4|1352.4|1352|2327
1644225610000|2022-02-07 09:20:10|1352.8|1352.4|1352.4|1352|1352.8|1352.4|1352.4|1352|1372
1644225620000|2022-02-07 09:20:20|1352.2|1351.8|1351.6|1351|1352.2|1351.8|1351.4|1351|3624
1644225630000|2022-02-07 09:20:30|1351.4||1351.4||1351.4||1351.4||500
1644225640000|2022-02-07 09:20:40|1351.2|1350.8|1351.4|1350.8|1351.4|1351|1350.8|1350.2|7757
1644225650000|2022-02-07 09:20:50|1351.2|1350.6|1351.2|1350.6|1351.4|1351|1351.2|1350.6|0
1644225660000|2022-02-07 09:21:00|1351.4|1350.8|1351.2|1350.8|1351.4|1351|1351.2|1350.6|2619
1644225670000|2022-02-07 09:21:10|1351.4|1351|1350.8|1350.4|1351.6|1351.2|1350.8|1350.4|5666
1644225680000|2022-02-07 09:21:20||1350.6||1350.6||1350.6||1350.6|0
1644225690000|2022-02-07 09:21:30|1350.6|1350.4|1350|1349.6|1350.6|1350.4|1350|1349.4|4570
1644225700000|2022-02-07 09:21:40|1349.8|1349.8|1350|1349.6|1350.6|1350.2|1349.8|1349.6|4624
1644225710000|2022-02-07 09:21:50|1349.8|1349.4|1349.4|1349|1349.8|1349.4|1349.4|1349|2545
1644225720000|2022-02-07 09:22:00||1349.2||1349.2||1349.2||1349.2|85
1644225730000|2022-02-07 09:22:10|1349.2|1349|1348.6|1348.2|1349.2|1349|1348.6|1348.2|6237
1644225740000|2022-02-07 09:22:20|1348.8|1348.4|1349|1348.4|1349|1348.6|1348.8|1348.2|0
1644225750000|2022-02-07 09:22:30|1348.8||1348.8||1348.8||1348.6||0
1644225760000|2022-02-07 09:22:40|1348.6|1348.2|1348.6|1348.2|1348.6|1348.2|1348.6|1348.2|0
1644225770000|2022-02-07 09:22:50|1348.8|1348.4|1348.6|1348.2|1348.8|1348.6|1348.6|1348.2|3506
1644225780000|2022-02-07 09:23:00|1348.4|1348|1348.4|1347.8|1348.6|1348.2|1348.4|1347.8|413
1644225790000|2022-02-07 09:23:10|1348.2|1348|1348.4|1347.8|1348.4|1348|1348.2|1347.8|200
1644225800000|2022-02-07 09:23:20|1348|1347.6|1348.4|1347.6|1348.4|1347.6|1348|1347.6|0
1644225810000|2022-02-07 09:23:30|1348|1347.8|1348.4|1347.8|1348.4|1348|1347|1346.6|33207
1644225820000|2022-02-07 09:23:40|1348.6|1348|1349.4|1349|1349.4|1349|1348.2|1347.8|379
1644225830000|2022-02-07 09:23:50|1349.6|1349.2|1350.2|1349.8|1351|1350.2|1349.6|1349.2|3322
1644225840000|2022-02-07 09:24:00|1350|1349.6|1349.4|1348.8|1350|1349.6|1349|1348.6|15956
1644225850000|2022-02-07 09:24:10|1349.2|1348.6|1348|1347.6|1349.2|1348.6|1348|1347.4|2619
1644225860000|2022-02-07 09:24:20|1347.8|1347.4|1347.6|1346.8|1347.8|1347.4|1347.2|1346.8|11571
1644225870000|2022-02-07 09:24:30|1347.4|1346.6|1347.2|1346.8|1347.4|1346.8|1347|1346.6|0
1644225880000|2022-02-07 09:24:40|1346.8|1347|1344|1343.4|1346.8|1347|1343.8|1343.4|74507
1644225890000|2022-02-07 09:24:50|1343.8|1343.2|1343.8|1343.2|1343.8|1343.4|1343.6|1343.2|1232
1644225900000|2022-02-07 09:25:00|1343.6|1343.4|1344.6|1344|1344.6|1344.2|1343.4|1343.2|12845
1644225910000|2022-02-07 09:25:10|1344.4|1343.8|1344.8|1344.2|1344.8|1344.4|1344.2|1343.8|2049
1644225920000|2022-02-07 09:25:20|1344.6|1344.6|1344.6|1344.2|1344.8|1344.6|1344.4|1344.2|1501
1644225930000|2022-02-07 09:25:30|1344.4|1344|1344.6|1344|1344.8|1344.2|1344.2|1343.8|1596
1644225940000|2022-02-07 09:25:40|1344.4|1344.2|1344.6|1344|1344.8|1344.2|1344.4|1344|1383
1644225950000|2022-02-07 09:25:50|1344.4|1344.2|1343.2|1342.8|1344.6|1344.2|1343|1342.4|35251
1644225960000|2022-02-07 09:26:00|1343.4|1343|1342.6|1342|1343.4|1343|1342.4|1342|2080
1644225970000|2022-02-07 09:26:10|1342.4|1342.2|1342.4|1342|1342.6|1342.2|1342.2|1342|2051
1644225980000|2022-02-07 09:26:20|1342.6|1342.2|1341.2|1340.8|1342.6|1342.2|1341.2|1340.6|20666
1644225990000|2022-02-07 09:26:30|1341|1340.6|1341.2|1340.6|1341.4|1341.2|1341|1340.6|17515
1644226000000|2022-02-07 09:26:40|1341|1340.8|1340.8|1340.2|1341|1340.8|1340.4|1340|11459
1644226010000|2022-02-07 09:26:50|1341|1340.4|1340.6|1340|1341|1340.4|1340.6|1340|3294
1644226020000|2022-02-07 09:27:00|1340.4|1340.2|1339|1338.4|1340.6|1340.2|1339|1338.4|7663
1644226030000|2022-02-07 09:27:10|1338.8|1338|1339.4|1339|1339.4|1339|1338.6|1337.8|8876
1644226040000|2022-02-07 09:27:20|1339.6|1339.2|1341|1340.6|1341.8|1341.2|1339.6|1339.2|14711
1644226050000|2022-02-07 09:27:30|1340.8|1340.4|1340|1339.6|1340.8|1340.6|1340|1339.6|1896
1644226060000|2022-02-07 09:27:40|1339.8|1339.4|1339.4|1339|1339.8|1339.4|1339|1338.4|12652
1644226070000|2022-02-07 09:27:50|1339.6|1339.2|1340|1339.6|1340.4|1339.8|1339.4|1338.8|11264
1644226080000|2022-02-07 09:28:00|1340.2|1339.4|1340.4|1339.8|1341|1340.2|1339.8|1339.4|5938
1644226090000|2022-02-07 09:28:10|1340.2|1340|1342.6|1342|1342.6|1342|1340.2|1339.8|17074
1644226100000|2022-02-07 09:28:20|1342.8|1342.2|1342.8|1342.4|1343.6|1343|1342.6|1342.2|12972
1644226110000|2022-02-07 09:28:30|1343|1342.6|1343|1342.4|1343|1342.8|1342.8|1342.4|1123
1644226120000|2022-02-07 09:28:40||1342.8||1342.8||1342.8||1342.6|0
1644226130000|2022-02-07 09:28:50|1342.8|1342.6|1343.8|1343.4|1343.8|1343.4|1342.6|1342.2|7403
1644226140000|2022-02-07 09:29:00|1344|1343.2|1343.4|1342.8|1344.2|1343.6|1343.2|1342.8|6088
1644226150000|2022-02-07 09:29:10|1343.6|1343.2|1341.6|1340.8|1344|1343.4|1341.2|1340.4|4777
1644226160000|2022-02-07 09:29:20|1341.2|1340.6|1340.2|1339.6|1341.2|1340.8|1340|1339.4|6530
1644226170000|2022-02-07 09:29:30|1340|1339.4|1340.2|1339.8|1340.2|1339.8|1340|1339.4|1889
1644226180000|2022-02-07 09:29:40|1340.4|1339.6|1340.8|1340.2|1341.2|1340.8|1340.4|1339.6|10047
1644226190000|2022-02-07 09:29:50|1341|1340.4|1339.8|1339.4|1341|1340.4|1339.8|1339.4|15917
1644226200000|2022-02-07 09:30:00|1340|1339.6|1339.6|1339.2|1340|1339.6|1339|1338.6|14752
1644226210000|2022-02-07 09:30:10|1339.8|1339|1340.6|1340|1340.6|1340.2|1339.4|1339|14638
1644226220000|2022-02-07 09:30:20|1340.4|1340.4|1340.6|1340|1340.6|1340.4|1340.4|1340|2554
1644226230000|2022-02-07 09:30:30|1340.4|1340.4|1340.8|1340.4|1341|1340.6|1340.4|1340|3677
1644226240000|2022-02-07 09:30:40|1341|1340.6|1340.8|1340.2|1341|1340.6|1340.6|1340.2|1389
1644226250000|2022-02-07 09:30:50|1340.6|1340|1340.4|1339.8|1340.8|1340.4|1340.2|1339.8|6946
1644226260000|2022-02-07 09:31:00|1340.2|1339.6|1339.2|1338.8|1340.2|1339.6|1339|1338.2|3520
1644226270000|2022-02-07 09:31:10|1339.4|1339.2|1339.4|1339|1339.4|1339.2|1339.2|1338.8|0
1644226280000|2022-02-07 09:31:20|1339.2|1339.2|1338.6|1338|1339.2|1339.2|1338.4|1338|7181
1644226290000|2022-02-07 09:31:30|1338.4|1338.2|1338.2|1337.6|1338.6|1338.2|1337.4|1337|39907
1644226300000|2022-02-07 09:31:40|1338.4|1337.8|1339.2|1338.6|1340|1339.8|1338.2|1337.8|13143
1644226310000|2022-02-07 09:31:50|1338.8|1338.4|1338.6|1338.2|1339|1338.4|1338.6|1338.2|578
1644226320000|2022-02-07 09:32:00|1339|1338.4|1338.6|1338.4|1339|1338.6|1338.6|1338.4|3509
1644226330000|2022-02-07 09:32:10|1339|1338.2|1338.2|1337.8|1339|1338.4|1338|1337.6|6954
1644226340000|2022-02-07 09:32:20|1338|1337.6|1337.8|1337.2|1338|1337.8|1336.8|1336.2|9297
1644226350000|2022-02-07 09:32:30|1338|1337.4|1338.4|1338|1339.2|1338.8|1337.8|1337.4|10748
1644226360000|2022-02-07 09:32:40|1338.6|1338.2|1338|1337.8|1338.6|1338.2|1338|1337.8|2136
1644226370000|2022-02-07 09:32:50|1338.2|1338|1338.2|1337.8|1338.2|1338|1338.2|1337.8|37
1644226380000|2022-02-07 09:33:00|1338|1337.6|1338|1337.6|1338.2|1337.6|1337.8|1337.4|4817
1644226390000|2022-02-07 09:33:10|1338.2|1337.8|1339.8|1339.4|1339.8|1339.6|1338.2|1337.8|36973
1644226400000|2022-02-07 09:33:20|1339.6|1339.2|1338.6|1338|1339.6|1339.2|1338|1337.8|6157
1644226410000|2022-02-07 09:33:30|1338.4|1337.8|1338.4|1338|1338.4|1338|1338.4|1337.8|0
1644226420000|2022-02-07 09:33:40|1338.2|1337.8|1338.2|1337.6|1338.4|1337.8|1337.8|1337.4|1114
1644226430000|2022-02-07 09:33:50|1338|1337.8|1337.8|1337.4|1338|1337.8|1337.8|1337.4|4447
1644226440000|2022-02-07 09:34:00|1337.6|1337.2|1337.2|1336.8|1337.6|1337.2|1337|1336.8|993
1644226450000|2022-02-07 09:34:10|1338|1337|1337.2|1336.8|1338.2|1337.6|1337.2|1336.8|28156
1644226460000|2022-02-07 09:34:20|1337|1336.6|1336.2|1335.8|1337|1336.6|1336.2|1335.8|3616
1644226470000|2022-02-07 09:34:30|1336.4|1336|1335.8|1335.4|1336.4|1336|1335.8|1335.4|983
1644226610000|2022-02-07 09:36:50|1335.4|1334.2|1334.4|1334|1335.6|1334.8|1332.8|1332|40637
1644226620000|2022-02-07 09:37:00|1334.6|1334.2|1336.8|1336.2|1336.8|1336.2|1334.6|1334|17399
1644226630000|2022-02-07 09:37:10|1336.4|1336|1335.6|1335|1336.8|1336.2|1335.4|1334.6|11470
1644226640000|2022-02-07 09:37:20|1335.4|1334.8|1335.4|1334.6|1335.4|1334.8|1335|1334.6|1277
1644226650000|2022-02-07 09:37:30|1335.6|1334.8|1337|1336.2|1337.4|1336.8|1335.4|1334.8|11217
1644226660000|2022-02-07 09:37:40|1336.8|1336.4|1336.6|1336.2|1337|1336.4|1336.4|1336|3173
1644226670000|2022-02-07 09:37:50|1336.4|1336|1336.6|1336|1336.6|1336.2|1336.2|1335.8|1050
1644226680000|2022-02-07 09:38:00|1336.4||1336.4||1336.4||1336.4||0
1644226690000|2022-02-07 09:38:10|1336.2|1336.2|1337|1336.2|1338.2|1337.8|1336.2|1336.2|16842
1644226700000|2022-02-07 09:38:20|1337.2|1336.6|1338.2|1337.8|1338.6|1338|1337.2|1336.6|9704
1644226710000|2022-02-07 09:38:30|1338|1337.6|1336.8|1336.4|1338|1337.6|1336.2|1335.6|23668
1644226720000|2022-02-07 09:38:40|1337.2|1336.2|1337.4|1336.8|1337.4|1337|1337|1336.2|4412
1644226730000|2022-02-07 09:38:50|1337.2|1337|1337.2|1336.8|1337.2|1337.2|1336.8|1336.6|1320
1644226740000|2022-02-07 09:39:00|1337.4|1337|1337.4|1337|1337.8|1337.4|1337.2|1336.8|6995
1644226750000|2022-02-07 09:39:10|1337.6|1336.8|1337.2|1336.8|1338.4|1337.8|1337.2|1336.6|17353
1644226760000|2022-02-07 09:39:20|1337.4|1337|1337.4|1337|1337.4|1337|1337.2|1336.8|0
1644226770000|2022-02-07 09:39:30|1337.2|1336.8|1336.8|1336.6|1337.2|1336.8|1336.8|1336.4|956
1644226780000|2022-02-07 09:39:40|1337|1336.8|1337|1336.4|1337.2|1336.8|1336.6|1336|8685
1644226790000|2022-02-07 09:39:50|1336.8|1336.2|1336.8|1336.2|1337.2|1336.6|1336.6|1336.2|4393
1644226800000|2022-02-07 09:40:00|1336.6|1336|1336.4|1336|1336.6|1336.2|1336.2|1336|1047
1644226810000|2022-02-07 09:40:10|1336.2|1335.8|1334.6|1334.2|1336.2|1335.8|1334.6|1334|15387
1644226820000|2022-02-07 09:40:20|1334.8|1334.4|1336.2|1335.6|1336.2|1335.8|1334.8|1334.4|6271
1644226830000|2022-02-07 09:40:30|1336|1335.8|1336|1335.6|1336|1335.8|1336|1335.6|722
1644226840000|2022-02-07 09:40:40|1335.8|1335.4|1335.8|1335.2|1335.8|1335.4|1335.4|1335|1299
1644226850000|2022-02-07 09:40:50|1335.4|1335.4|1335.4|1335|1335.8|1335.4|1335.4|1335|1128
1644226860000|2022-02-07 09:41:00|1335.2|1334.8|1335|1334.6|1335.4|1335|1335|1334.6|1394
1644226870000|2022-02-07 09:41:10|1335.2|1334.4|1334|1333.6|1335.2|1334.8|1333.8|1333.2|26114
1644226880000|2022-02-07 09:41:20|1334.2|1333.8|1334.4|1334|1334.4|1334|1333.8|1333.4|4993
1644226890000|2022-02-07 09:41:30|1334.2|1333.8|1335.2|1335|1335.4|1335|1334.2|1333.8|8732
1644226900000|2022-02-07 09:41:40|1335.4|1335.2|1335.4|1335|1335.8|1335.2|1335.2|1335|2984
1644226910000|2022-02-07 09:41:50|1335.6|1334.8|1335.2|1334.8|1335.6|1335|1335|1334.6|2233
1644226920000|2022-02-07 09:42:00|1335.4|1335|1336.2|1335.4|1336.8|1336.2|1335.2|1334.8|13830
1644226930000|2022-02-07 09:42:10|1336.4|1335.8|1336.6|1336|1336.8|1336.2|1335.2|1335|22245
1644226940000|2022-02-07 09:42:20|1336.8|1336.2|1337.2|1336.6|1337.2|1336.6|1336.6|1336.2|479
1644226950000|2022-02-07 09:42:30|1337|1336.8|1337|1336.4|1337.2|1336.8|1336.8|1336.4|1466
1644226960000|2022-02-07 09:42:40||1336.6||1336.4||1336.6||1336.4|0
1644226970000|2022-02-07 09:42:50|1337.2|1336.6|1338|1337.6|1338|1337.6|1337.2|1336.6|8110
1644226980000|2022-02-07 09:43:00|1337.8|1337.4|1337.4|1337|1338|1337.6|1337.2|1337|12333
1644226990000|2022-02-07 09:43:10|1337.6|1336.8|1337|1336.6|1337.6|1336.8|1337|1336.6|432
1644227000000|2022-02-07 09:43:20|1336.8|1336.4|1336.2|1335.8|1336.8|1336.6|1336.2|1335.8|12937
1644227010000|2022-02-07 09:43:30|1336|1335.6|1336|1335.6|1336|1335.8|1335.8|1335.6|1768
1644227020000|2022-02-07 09:43:40||1335.8||1335.8||1335.8||1335.8|126
1644227030000|2022-02-07 09:43:50|1335.8|1335.6|1336|1335.6|1336|1335.6|1335.8|1335.6|571
1644227040000|2022-02-07 09:44:00|1335.8|1335.4|1335.6|1335.2|1335.8|1335.4|1335.6|1335.2|1352
1644227050000|2022-02-07 09:44:10|1335.4|1335|1335.8|1335.4|1336|1335.4|1335|1334.6|2975
1644227060000|2022-02-07 09:44:20|1336|1335.2|1335.6|1335|1336|1335.6|1335.4|1335|3815
1644227070000|2022-02-07 09:44:30|1335.4|1334.8|1336.8|1336.2|1336.8|1336.2|1335.2|1334.6|7450
1644227080000|2022-02-07 09:44:40|1336.6|1336.4|1337|1336.6|1337.4|1336.8|1336.6|1336.2|6075
1644227090000|2022-02-07 09:44:50|1337.2|1336.4|1337|1336.4|1337.4|1337|1337|1336.4|1307
1644227100000|2022-02-07 09:45:00|1337.2|1336.8|1337.8|1337.2|1338|1337.4|1337.2|1336.8|6473
1644227110000|2022-02-07 09:45:10|1337.6|1337|1337.2|1336.8|1337.6|1337|1336.8|1336.4|11014
1644227120000|2022-02-07 09:45:20|1337.4|1337|1338.2|1337.6|1338.2|1337.6|1337.4|1337|1176
1644227130000|2022-02-07 09:45:30|1338|1337.8|1338.2|1337.8|1338.6|1338.2|1338|1337.8|2123
1644227140000|2022-02-07 09:45:40|1338|1338|1337.6|1337|1338|1338|1337.4|1337|14554
1644227150000|2022-02-07 09:45:50|1337.8|1337.4|1337.6|1337.2|1338|1337.4|1337.4|1337.2|1000
1644227160000|2022-02-07 09:46:00|1337.4||1337.4||1337.8||1337.4||382
1644227170000|2022-02-07 09:46:10|1337.6|1337|1337|1336.6|1337.6|1337|1337|1336.6|10034
1644227180000|2022-02-07 09:46:20|1337.2|1336.8|1338|1337.4|1338|1337.6|1337.2|1336.8|2205
1644227190000|2022-02-07 09:46:30|1338.2|1337.6|1337.8|1337.4|1338.4|1337.8|1337.8|1337.4|2383
1644227200000|2022-02-07 09:46:40|1338|1337.6|1338|1337.4|1338.2|1337.8|1337.8|1337.4|421
1644227210000|2022-02-07 09:46:50|1337.8|1337.6|1337.8|1337.4|1338|1337.6|1337.8|1337.4|1053
1644227220000|2022-02-07 09:47:00|1338|1337.6|1338.6|1338.4|1338.8|1338.4|1338|1337.6|2217
1644227230000|2022-02-07 09:47:10|1338.8|1338.6|1340|1339.4|1340|1339.4|1338.8|1338.6|1799
1644227240000|2022-02-07 09:47:20|1339.8|1339.6|1341|1340.6|1341|1340.6|1339.8|1339.4|19010
1644227250000|2022-02-07 09:47:30|1340.8|1340.4|1341.6|1341.2|1342|1341.4|1340.6|1340.2|1933
1644227260000|2022-02-07 09:47:40|1341.8|1341.4|1341.8|1341.2|1342.8|1342.2|1341.6|1341.2|14023
1644227270000|2022-02-07 09:47:50|1341.6|1341|1340.8|1340.4|1341.6|1341|1340.6|1340.2|7643
1644227280000|2022-02-07 09:48:00|1340.6|1340.2|1340.8|1340.2|1340.8|1340.2|1339.8|1339.6|12886
1644227290000|2022-02-07 09:48:10|1340.6|1340|1340.6|1340.2|1341.2|1340.6|1340.4|1340|3484
1644227300000|2022-02-07 09:48:20|1340.4|1340|1339.8|1339.4|1340.6|1340.2|1339.8|1339.4|840
1644227310000|2022-02-07 09:48:30|1340|1339.6|1340|1339.4|1340.4|1339.8|1339.6|1339|3128
1644227320000|2022-02-07 09:48:40|1339.8|1339.2|1340.6|1340.2|1340.6|1340.2|1339.8|1339.2|3050
1644227330000|2022-02-07 09:48:50|1340.4|1340|1340.2|1340|1340.4|1340|1340.2|1339.8|381
1644227340000|2022-02-07 09:49:00|1340.4||1340.4||1340.6||1340.4||381
1644227350000|2022-02-07 09:49:10|1340.6|1339.8|1340.2|1339.8|1340.6|1340|1340|1339.8|4830
1644227360000|2022-02-07 09:49:20|1340.4|1340|1340.8|1340.4|1340.8|1340.4|1340.2|1339.8|969
1644227370000|2022-02-07 09:49:30|1340.6|1340.2|1340.4|1340|1340.8|1340.4|1340.4|1340|0
1644227380000|2022-02-07 09:49:40|1340.6|1340.2|1340|1339.6|1340.8|1340.2|1340|1339.4|1021
1644227390000|2022-02-07 09:49:50|1339.8|1339.4|1339.2|1338.8|1340|1339.6|1339.2|1338.6|7750
1644227400000|2022-02-07 09:50:00|1339.4|1339|1338|1337.4|1339.6|1339.2|1337.6|1337.2|1693
1644227410000|2022-02-07 09:50:10|1337.8|1337.2|1338.2|1337.6|1338.2|1337.8|1337.4|1336.8|5231
1644227420000|2022-02-07 09:50:20|1338|1337.4|1338.2|1337.6|1338.2|1337.8|1337.6|1337.2|2376
1644227430000|2022-02-07 09:50:30|1338|1337.4|1338.2|1337.8|1338.2|1337.8|1337.8|1337.4|0
1644227440000|2022-02-07 09:50:40|1338|1338|1339.2|1338.6|1339.2|1338.6|1338|1337.4|19021
1644227450000|2022-02-07 09:50:50|1339.4|1338.8|1338.4|1337.8|1339.4|1339|1338|1337.6|20925
1644227460000|2022-02-07 09:51:00|1338.2|1338|1338.2|1337.8|1338.4|1338.2|1338|1337.6|4894
1644227470000|2022-02-07 09:51:10|1338.4|1338|1338.6|1338.2|1338.8|1338.4|1338.4|1338|1465
1644227480000|2022-02-07 09:51:20|1338.8|1338.6|1338.8|1338.4|1338.8|1338.6|1338.4|1338|6437
1644227490000|2022-02-07 09:51:30|1338.6|1338.2|1338.4|1338|1338.6|1338.2|1338.2|1338|750
1644227500000|2022-02-07 09:51:40|1338.2|1337.8|1338.2|1337.8|1338.4|1338|1338|1337.8|1832
1644227510000|2022-02-07 09:51:50|1338.4|1338|1338.6|1337.8|1338.6|1338|1338.2|1337.8|200
1644227520000|2022-02-07 09:52:00|1338.4|1338|1338.6|1338|1339|1338.4|1338.4|1338|0
1644227530000|2022-02-07 09:52:10|1338.4|1337.8|1338.4|1337.8|1338.6|1338|1338|1337.8|7148
1644227540000|2022-02-07 09:52:20|1338.6|1338|1338.6|1338.2|1338.6|1338.2|1338.4|1337.8|666
1644227550000|2022-02-07 09:52:30|1338.4|1338.4|1338.6|1338.2|1338.8|1338.4|1338.4|1338|2678
1644227560000|2022-02-07 09:52:40|1338|1338|1339.6|1339|1339.6|1339|1337|1336.8|39236
1644227570000|2022-02-07 09:52:50|1339.8|1339.2|1339|1338.6|1339.8|1339.6|1339|1338.4|9677
1644227580000|2022-02-07 09:53:00|1338.8|1338.4|1339.4|1339|1339.4|1339|1338.6|1338.2|420
1644227590000|2022-02-07 09:53:10|1339.6|1339.2|1339.8|1339.4|1339.8|1339.4|1339.6|1339.2|785
1644227600000|2022-02-07 09:53:20|1340|1339.6|1340.2|1339.8|1340.2|1339.8|1339.4|1339|8414
1644227610000|2022-02-07 09:53:30|1340|1339.6|1340.4|1340.2|1340.4|1340.2|1339.8|1339.6|8905
1644227620000|2022-02-07 09:53:40|1340.6|1340.4|1342|1341.6|1342|1341.6|1340.4|1340.2|3066
1644227630000|2022-02-07 09:53:50|1341.8|1341.4|1341.8|1341.4|1341.8|1341.4|1341.8|1341.2|5351
1644227640000|2022-02-07 09:54:00|1341.6|1341.2|1341.6|1341.2|1341.8|1341.4|1341.2|1340.8|4336
1644227650000|2022-02-07 09:54:10|1341.2|1341|1340.6|1340.4|1341.4|1341.2|1340.6|1340.4|1718
1644227660000|2022-02-07 09:54:20|1340.8|1340|1340.6|1340.2|1341|1340.2|1340.4|1340|736
1644227670000|2022-02-07 09:54:30|1340.4|1339.8|1340.2|1339.8|1340.4|1339.8|1340.2|1339.8|1323
1644227680000|2022-02-07 09:54:40|1340.4|1340|1340.8|1340.4|1341|1340.4|1340.4|1339.8|2941
1644227690000|2022-02-07 09:54:50|1341|1340.6|1341.4|1341|1341.8|1341.2|1341|1340.6|3404
1644227700000|2022-02-07 09:55:00|1341.2|1340.8|1341|1340.8|1341.2|1340.8|1341|1340.8|1514
1644227710000|2022-02-07 09:55:10|1341.2|1341|1341.4|1340.8|1341.8|1341.2|1341.2|1340.8|3384
1644227720000|2022-02-07 09:55:20|1341.6|1341|1341.4|1341|1342|1341.4|1341.4|1341|0
1644227730000|2022-02-07 09:55:30|1341.2|1340.8|1341.2|1340.8|1341.6|1341.2|1341.2|1340.8|1211
1644227740000|2022-02-07 09:55:40|1341.4|1341|1341.4|1340.8|1341.4|1341.2|1341.2|1340.8|1000
1644227750000|2022-02-07 09:55:50|1341.2|1340.6|1341.2|1340.8|1341.2|1340.8|1340.6|1340|1609
1644227760000|2022-02-07 09:56:00|1341|1340.6|1341|1340.2|1341.2|1340.8|1340.6|1340.2|912
1644227770000|2022-02-07 09:56:10|1340.8|1340|1340.6|1340|1340.8|1340.2|1340.2|1339.6|1236
1644227780000|2022-02-07 09:56:20|1340.4|1340.2|1341.4|1341|1341.4|1341.2|1340.4|1340.2|10410
1644227790000|2022-02-07 09:56:30|1341.2|1340.8|1340.8|1340.6|1341.4|1340.8|1340.8|1340.6|1952
1644227800000|2022-02-07 09:56:40|1340.6|1340.4|1341.4|1341|1341.4|1341|1340.6|1340.4|10841
1644227810000|2022-02-07 09:56:50|1341.2|1340.8|1341.2|1340.8|1341.2|1340.8|1341.2|1340.8|1300
1644227820000|2022-02-07 09:57:00|1341|1340.4|1340.6|1340.2|1341|1340.4|1340.6|1340.2|1872
1644227830000|2022-02-07 09:57:10|1340.8|1340.4|1340.8|1340.6|1341|1340.6|1340.6|1340.4|492
1644227840000|2022-02-07 09:57:20|1341|1340.8|1341.4|1340.8|1341.4|1341|1341|1340.8|2746
1644227850000|2022-02-07 09:57:30|1341.2|1341|1341.4|1341|1341.4|1341|1341|1341|381
1644227860000|2022-02-07 09:57:40|1341.2|1340.8|1341.4|1341|1341.4|1341|1341.2|1340.8|0
1644227870000|2022-02-07 09:57:50|1341.6|1341.2|1342.4|1341.8|1342.6|1342|1341.6|1341|8376
1644227880000|2022-02-07 09:58:00|1342.6|1342|1343.4|1343|1343.4|1343|1342.6|1342|1280
1644227890000|2022-02-07 09:58:10|1343.6|1343.2|1343.6|1343.4|1343.8|1343.4|1343.4|1343.2|880
1644227900000|2022-02-07 09:58:20|||||||||109
1644227910000|2022-02-07 09:58:30|1343.8|1343.6|1343.2|1342.6|1344.2|1343.6|1343.2|1342.6|5374
1644227920000|2022-02-07 09:58:40|1343|1342.8|1343.4|1343.2|1343.4|1343.2|1343|1342.8|0
1644227930000|2022-02-07 09:58:50|1343.6|1343|1344.2|1343.8|1344.4|1344|1343.6|1343|6086
1644227940000|2022-02-07 09:59:00|1344.4|1344|1345|1344.6|1345|1344.8|1344.4|1344|764
1644227950000|2022-02-07 09:59:10|1345.2|1344.8|1346|1345.4|1346|1345.6|1345.2|1344.8|4453
1644227960000|2022-02-07 09:59:20|1345.8|1345.2|1346|1345.6|1346.4|1345.8|1345.4|1345.2|2855
1644227970000|2022-02-07 09:59:30|1346.2|1345.8|1346|1345.6|1346.2|1345.8|1346|1345.6|6660
1644227980000|2022-02-07 09:59:40|1345.8|1345.4|1345.6|1345|1346|1345.8|1345.4|1345|8975
1644227990000|2022-02-07 09:59:50|1345.4|1345.2|1345.6|1345|1345.6|1345.2|1345.2|1345|123
1644228000000|2022-02-07 10:00:00|1345.4|1344.8|1345.2|1344.8|1345.6|1345.2|1345.2|1344.8|4500
1644228010000|2022-02-07 10:00:10|1345|1344.6|1345|1344.6|1345|1344.8|1344.8|1344.4|257
1644228020000|2022-02-07 10:00:20|1345.4|1345|1345.4|1345|1346|1345.8|1345.2|1344.8|16600
1644228030000|2022-02-07 10:00:30|1345.6|1345.2|1345.6|1345|1345.6|1345.2|1345.4|1345|371
1644228040000|2022-02-07 10:00:40|1345.4|1345.2|1345.6|1345.2|1345.6|1345.2|1345.4|1344.8|1000
1644228050000|2022-02-07 10:00:50|1345.4|1345|1345|1344.4|1345.4|1345|1345|1344.4|0
1644228060000|2022-02-07 10:01:00|1344.8|1344.2|1345|1344.2|1345|1344.6|1344.6|1344.2|5500
1644228070000|2022-02-07 10:01:10|1344.8|1344|1344.4|1343.8|1344.8|1344.2|1344.2|1343.6|7278
1644228080000|2022-02-07 10:01:20|1344.2|1344|1344.4|1343.8|1344.4|1344|1344|1343.4|1027
1644228090000|2022-02-07 10:01:30|1344.6|1344|1345.4|1344.8|1345.4|1344.8|1344.6|1344|762
1644228100000|2022-02-07 10:01:40|1345.2|1345|1345.8|1345.2|1345.8|1345.2|1345.2|1345|100
1644228110000|2022-02-07 10:01:50|1346|1345.4|1345.4|1344.6|1346|1345.6|1345.2|1344.6|1609
1644228120000|2022-02-07 10:02:00|1345.2|1344.4|1345.8|1345.2|1346|1345.2|1345|1344.4|1188
1644228130000|2022-02-07 10:02:10|1346|1345.6|1345.4|1344.8|1346.4|1345.8|1345.4|1344.8|500
1644228140000|2022-02-07 10:02:20|1345.6|1345|1344.6|1344.2|1345.6|1345.2|1344.6|1344.2|500
1644228150000|2022-02-07 10:02:30|1344.8|1344.4|1345.4|1344.8|1345.4|1345|1344.8|1344.4|404
1644228160000|2022-02-07 10:02:40|1345.2|1344.6|1344|1343.8|1345.2|1344.6|1343.8|1343.4|19977
1644228170000|2022-02-07 10:02:50|1344.2|1344|1345|1344.4|1345.2|1344.8|1344|1344|3508
1644228180000|2022-02-07 10:03:00|1344.8|1344.6|1345.2|1344.8|1345.2|1344.8|1344.8|1344.6|380
1644228190000|2022-02-07 10:03:10|1345|1344.4|1344.8|1344.2|1345.2|1344.4|1344.8|1344.2|3085
1644228200000|2022-02-07 10:03:20|1345|1344.4|1344.8|1344.4|1345|1344.4|1344.8|1344.4|0
1644228210000|2022-02-07 10:03:30|1344.6|1344.2|1344.6|1344.2|1344.6|1344.2|1344.4|1344.2|955
1644228220000|2022-02-07 10:03:40|1344.8|1344|1345|1344.4|1345|1344.4|1344.8|1344|0
1644228230000|2022-02-07 10:03:50|1345.2|1344.6|1345.4|1344.8|1345.8|1345.4|1345.2|1344.6|3736
1644228240000|2022-02-07 10:04:00|1345.2|1344.6|1345.2|1344.6|1345.6|1345|1345|1344.6|0
1644228250000|2022-02-07 10:04:10|1345|1344.8|1344.8|1344.4|1345.8|1345.4|1344.8|1344.4|10899
1644228260000|2022-02-07 10:04:20|1344.6|1344.2|1344.6|1344.2|1345|1344.4|1344.6|1344.2|580
1644228270000|2022-02-07 10:04:30|1344.4|1344|1344.2|1343.8|1344.4|1344|1344.2|1343.8|0
1644228280000|2022-02-07 10:04:40|1344|1343.6|1343.6|1343|1344|1343.6|1343.2|1342.4|941
1644228300000|2022-02-07 10:05:00|1343.4|1342.8|1343.2|1342.6|1343.4|1342.8|1342.6|1342.4|10334
1644228310000|2022-02-07 10:05:10|1343.4|1342.8|1343.2|1343|1343.4|1343|1343.2|1342.8|380
1644228320000|2022-02-07 10:05:20|1343.4|1342.8|1343|1342.6|1343.6|1342.8|1343|1342.6|1056
1644228330000|2022-02-07 10:05:30|1342.8|1342.4|1342.8|1342.2|1342.8|1342.4|1342.6|1342.2|1444
1644228340000|2022-02-07 10:05:40|1342.6|1342.4|1342.8|1342.4|1343|1342.4|1342.6|1342.2|0
1644228350000|2022-02-07 10:05:50|1343|1342.2|1342.8|1342.4|1343|1342.6|1342.4|1342|768
1644228360000|2022-02-07 10:06:00|1343|1342.6|1343|1342.4|1343.2|1342.8|1342.8|1342.4|381
1644228370000|2022-02-07 10:06:10|1342.8|1342.2|1342.6|1342|1343|1342.2|1342.6|1342|0
1644228380000|2022-02-07 10:06:20|1342.4|1342.2|1342.8|1342.2|1342.8|1342.4|1342.4|1342|0
1644228390000|2022-02-07 10:06:30|1342.6|1342|1342.4|1342|1342.8|1342|1342.2|1341.6|4970
1644228400000|2022-02-07 10:06:40|1342.2|1341.6|1341.6|1341|1342.2|1341.6|1341.4|1341|1589
1644228410000|2022-02-07 10:06:50|1341.4|1340.8|1342|1341.4|1342|1341.4|1341.2|1340.6|3778
1644228420000|2022-02-07 10:07:00|1341.8|1341.2|1341.8|1341.2|1341.8|1341.6|1341.4|1341.2|2240
1644228430000|2022-02-07 10:07:10|1342|1341.6|1341.6|1341|1342|1341.8|1341.2|1340.6|4040
1644228440000|2022-02-07 10:07:20|1341.4|1340.8|1341.6|1341|1341.6|1341|1341.4|1340.8|0
1644228450000|2022-02-07 10:07:30|1341.4|1340.8|1341.6|1341.2|1341.8|1341.4|1341|1340.8|988
1644228460000|2022-02-07 10:07:40|1341.8|1341|1342|1341.6|1342.2|1341.6|1341.6|1341|0
1644228470000|2022-02-07 10:07:50|1341.8|1341.4|1341.4|1340.8|1342.2|1341.6|1341.4|1340.8|11899
1644228480000|2022-02-07 10:08:00|1341.2|1341|1341.6|1341|1341.8|1341.2|1341.2|1340.6|41
1644228490000|2022-02-07 10:08:10|1341.4||1341.4||1341.6||1341.4||0
1644228500000|2022-02-07 10:08:20|1341.6|1340.8|1341.4|1340.8|1341.6|1341|1341.4|1340.6|0
1644228510000|2022-02-07 10:08:30|1341.6|1341|1341.4|1341|1341.8|1341.2|1341.4|1340.8|541
1644228520000|2022-02-07 10:08:40|1341.6|1341.2|1341.4|1341|1341.8|1341.2|1341.4|1341|0
1644228530000|2022-02-07 10:08:50|1341.6|1341.2|1342.2|1341.6|1342.2|1341.8|1341.6|1341|2598
1644228540000|2022-02-07 10:09:00|1342|1341.8|1342.2|1341.8|1342.4|1342|1341.8|1341.6|1964
1644228550000|2022-02-07 10:09:10|1342|1342|1342.4|1342|1342.6|1342.2|1342|1342|0
1644228560000|2022-02-07 10:09:20|1342.6|1341.8|1342.4|1342|1342.6|1342|1342.2|1341.6|1261
1644228570000|2022-02-07 10:09:30|1342.6|1342.2|1342.6|1342.2|1342.8|1342.2|1342.4|1342|69
1644228580000|2022-02-07 10:09:40|1342.4|1342|1342.4|1341.8|1342.4|1342|1342.2|1341.8|2476
1644228590000|2022-02-07 10:09:50|1342.6|1342|1342.2|1341.6|1342.6|1342.2|1342.2|1341.6|392
1644228600000|2022-02-07 10:10:00|1342|1341.8|1342.4|1341.8|1342.4|1342|1342|1341.8|375
1644228610000|2022-02-07 10:10:10|1342.2|1341.6|1342.8|1342.4|1343|1342.4|1342|1341.6|653
1644228620000|2022-02-07 10:10:20|1342.6|1342.6|1342.6|1342.2|1342.8|1342.6|1342.6|1342.2|0
1644228630000|2022-02-07 10:10:30|1342.8|1342.4|1343.8|1343.2|1343.8|1343.2|1342.8|1342.4|2964
1644228640000|2022-02-07 10:10:40|1344|1343.4|1344.8|1344.2|1344.8|1344.2|1344|1343.4|340
1644228650000|2022-02-07 10:10:50|1345|1344.4|1345.4|1344.8|1345.6|1345.2|1344.6|1344.4|5771
1644228660000|2022-02-07 10:11:00|1345.2|1344.6|1344.8|1344.4|1345.6|1345.2|1344.6|1344.2|19926
1644228670000|2022-02-07 10:11:10|1344.6|1344.2|1344.4|1344|1344.6|1344.2|1344|1343.6|685
1644228680000|2022-02-07 10:11:20|1344.6|1344.2|1345.8|1345.2|1346|1345.8|1344.2|1343.8|69368
1644228690000|2022-02-07 10:11:30|1345.6|1344.6|1346.2|1345.8|1346.6|1346.2|1345.4|1344.6|17602
1644228700000|2022-02-07 10:11:40|1346|1345.4|1346.2|1345.6|1346.2|1346|1345.8|1345.4|300
1644228710000|2022-02-07 10:11:50|1346|1345.8|1346.2|1345.8|1346.2|1345.8|1346|1345.8|379
1644228720000|2022-02-07 10:12:00|1346|1345.6|1347|1346.6|1347.2|1346.6|1346|1345.6|6275
1644228730000|2022-02-07 10:12:10|1347.2|1346.4|1346.4|1346|1347.4|1346.4|1346.4|1346|3014
1644228740000|2022-02-07 10:12:20|1346.6|1346.2|1346.8|1346.4|1346.8|1346.4|1346.6|1346.2|379
1644228750000|2022-02-07 10:12:30|1347|1346.6|1347.4|1346.8|1347.4|1346.8|1347|1346.6|123
1644228760000|2022-02-07 10:12:40|1347.2||1347.2||1347.2||1347.2||0
1644228770000|2022-02-07 10:12:50|1347.6|1347|1347.8|1347.2|1347.8|1347.2|1347.6|1347|124
1644228780000|2022-02-07 10:13:00|1348|1347.4|1348.6|1348|1348.6|1348|1348|1347.4|8446
1644228790000|2022-02-07 10:13:10|1348.4|1347.8|1348.4|1347.8|1348.6|1348.2|1347.8|1347.4|4025
1644228800000|2022-02-07 10:13:20|1348.2|1347.6|1348.4|1347.8|1348.4|1347.8|1347.8|1347.6|20
1644228810000|2022-02-07 10:13:30|1348.2|1347.4|1348|1347.6|1348.2|1347.6|1347.8|1347.4|1181
1644228820000|2022-02-07 10:13:40|1347.8|1347.4|1347.2|1346.6|1347.8|1347.4|1347|1346.6|3478
1644228830000|2022-02-07 10:13:50|1346.8|1346.8|1349|1348.4|1349|1348.4|1346.8|1346.8|3129
1644228840000|2022-02-07 10:14:00|1348.8|1347.8|1348.8|1348.2|1348.8|1348.4|1348.6|1347.8|1084
1644228850000|2022-02-07 10:14:10|1348.6|1348|1348.6|1348.2|1348.6|1348.2|1348.2|1347.8|2037
1644228860000|2022-02-07 10:14:20|1348.4|1348|1349|1348.2|1349|1348.4|1348|1347.6|3225
1644228870000|2022-02-07 10:14:30|1348.8|1348|1348.4|1347.8|1348.8|1348|1348.2|1347.8|3069
1644228880000|2022-02-07 10:14:40|1348.2|1347.4|1348.2|1347.6|1348.6|1348|1347.8|1347.4|26967
1644228890000|2022-02-07 10:14:50|1348|1347.4|1347.4|1346.8|1348|1347.4|1347.4|1346.6|1120
1644228900000|2022-02-07 10:15:00|1347.2|1347.2|1347.2|1346.8|1347.4|1347.2|1347.2|1346.8|0
1644228910000|2022-02-07 10:15:10|1347|1346.4|1347|1346.6|1347.4|1346.8|1346.8|1346.4|2649
1644228920000|2022-02-07 10:15:20|1346.8|1346.4|1347.2|1346.4|1347.2|1346.6|1346.8|1346.4|1167
1644228930000|2022-02-07 10:15:30|1347|1346.8|1346.6|1346|1347.2|1346.8|1346.6|1346|2803
1644228940000|2022-02-07 10:15:40|1346.4|1346.2|1346.8|1346|1346.8|1346.2|1346.4|1345.8|1458
1644228950000|2022-02-07 10:15:50|1346.6|1345.8|1346.4|1345.8|1346.6|1346|1346.2|1345.8|0
1644228960000|2022-02-07 10:16:00|1346.2|1345.6|1345.8|1345.2|1346.2|1345.6|1345.8|1345.2|1042
1644228970000|2022-02-07 10:16:10||1345.4||1345.4||1345.4||1345.2|0
1644228980000|2022-02-07 10:16:20|1345.6|1345.2|1345.6|1345|1345.8|1345.2|1345.4|1345|2112
1644228990000|2022-02-07 10:16:30|1345.8|1345.2|1346.2|1345.8|1346.2|1346|1345.8|1345.2|2142
1644229000000|2022-02-07 10:16:40|1346|1345.6|1346.2|1345.6|1346.2|1345.6|1346|1345.6|0
1644229010000|2022-02-07 10:16:50|1346|1345.8|1346.2|1345.8|1346.2|1345.8|1346|1345.8|0
1644229020000|2022-02-07 10:17:00|1346|1345.6|1345.8|1345.4|1346.2|1345.6|1345.8|1345.4|3237
1644229030000|2022-02-07 10:17:10|1345.6|1345.2|1345.8|1345.4|1346|1345.4|1345.4|1345|1983
1644229040000|2022-02-07 10:17:20|1345.6|1345.2|1345.4|1345|1345.6|1345.4|1345.4|1345|1344
1644229050000|2022-02-07 10:17:30|1345.2||1345.2||1345.2||1345.2||25
1644229060000|2022-02-07 10:17:40|1345|1344.8|1345|1344.6|1345.2|1344.8|1345|1344.6|709
1644229070000|2022-02-07 10:17:50|1344.8|1344.4|1344.6|1344.2|1345|1344.6|1344.6|1344.2|0
1644229080000|2022-02-07 10:18:00|1344.8|1344.4|1345|1344.6|1345|1344.6|1344.8|1344.4|404
1644229090000|2022-02-07 10:18:10|1344.8|1344.4|1344.6|1344.2|1344.8|1344.4|1344.6|1344.2|1071
1644229100000|2022-02-07 10:18:20|1344.8||1344.6||1344.8||1344.6||1500
1644229120000|2022-02-07 10:18:40|1344.4|1344|1344.6|1344.2|1344.6|1344.2|1344.4|1344|745
1644229130000|2022-02-07 10:18:50|1345|1344|1345|1344.8|1345|1344.8|1344.8|1344|2085
1644229140000|2022-02-07 10:19:00|1344.8|1344.4|1345.2|1344.6|1345.2|1344.6|1344.2|1343.8|7587
1644229150000|2022-02-07 10:19:10|1345.4|1344.8|1346|1345.4|1346|1345.6|1345.4|1344.8|2266
1644229160000|2022-02-07 10:19:20|1346.2|1345.6|1346.4|1346|1346.4|1346|1346.2|1345.6|380
1644229170000|2022-02-07 10:19:30|1346.2|1345.8|1346|1345.6|1346.2|1345.8|1346|1345.6|1240
1644229180000|2022-02-07 10:19:40|1345.8|1345.4|1345.8|1345.4|1345.8|1345.4|1345.6|1345.4|0
1644229190000|2022-02-07 10:19:50|1345.6|1345.2|1345.6|1345|1345.6|1345.2|1345.6|1345|1000
1644229200000|2022-02-07 10:20:00|1345.4|1344.8|1345.2|1344.8|1345.4|1345|1345.2|1344.8|2299
1644229210000|2022-02-07 10:20:10|1345.4|1345|1345.2|1344.8|1345.6|1345.2|1345.2|1344.8|1797
1644229220000|2022-02-07 10:20:20|1345|1345|1345.2|1344.6|1345.4|1345|1345|1344.6|450
1644229230000|2022-02-07 10:20:30|1345|1344.4|1345.2|1344.8|1345.2|1344.8|1344.8|1344.2|599
1644229240000|2022-02-07 10:20:40|1345|1344.6|1345|1344.6|1345|1344.8|1345|1344.6|0
1644229250000|2022-02-07 10:20:50|1345.2|1344.4|1345.6|1345.2|1345.6|1345.2|1345.2|1344.4|122
1644229260000|2022-02-07 10:21:00|1345.4|1345|1345.4|1344.8|1345.6|1345.2|1345.2|1344.6|9345
1644229270000|2022-02-07 10:21:10|1345.6|1345|1345.4|1345|1345.8|1345.4|1345.2|1344.8|5291
1644229280000|2022-02-07 10:21:20|1345.6|1344.8|1345.8|1345.2|1345.8|1345.2|1345.6|1344.8|380
1644229290000|2022-02-07 10:21:30|1345.6|1345.4|1345.8|1345.4|1345.8|1345.4|1345.6|1345.2|0
1644229300000|2022-02-07 10:21:40|1345.6|1345.2|1345.6|1345|1345.6|1345.2|1345.2|1344.8|1129
1644229310000|2022-02-07 10:21:50|1345.4|1344.8|1345.4|1344.8|1345.6|1345|1345.2|1344.8|630
1644229320000|2022-02-07 10:22:00|1345.2|1344.6|1344.8|1344.2|1345.2|1344.8|1344.6|1344.2|1207
1644229330000|2022-02-07 10:22:10|1345|1344.4|1344.8|1344.2|1345|1344.6|1344.8|1344.2|894
1644229340000|2022-02-07 10:22:20|1344.6|1344.4|1344.6|1344.2|1344.8|1344.4|1344.6|1344.2|0
1644229350000|2022-02-07 10:22:30|1344.8|1344.4|1344.8|1344.2|1344.8|1344.4|1344.6|1344.2|0
1644229360000|2022-02-07 10:22:40|1344.6|1344.4|1344.8|1344.2|1344.8|1344.4|1344.6|1344.2|0
1644229370000|2022-02-07 10:22:50|1344.6|1344.4|1344.8|1344.2|1344.8|1344.4|1344.6|1344.2|200
1644229380000|2022-02-07 10:23:00|1345|1344.6|1344.4|1343.8|1345.2|1344.8|1344.2|1343.8|6366
1644229390000|2022-02-07 10:23:10|1344.2||1344.2||1344.4||1344||0
1644229400000|2022-02-07 10:23:20|1344.4|1344|1344.8|1344.2|1344.8|1344.4|1344.4|1344|1189
1644229410000|2022-02-07 10:23:30||1344.4||1344.4||1344.4||1344.4|0
1644229420000|2022-02-07 10:23:40|1344.6|1344.2|1344.6|1344.2|1344.6|1344.4|1344.4|1344.2|965
1644229430000|2022-02-07 10:23:50|1344.4|1344|1344.4|1344|1344.4|1344|1344.2|1343.8|1132
1644229450000|2022-02-07 10:24:10|1344.6|1344.2|1344.6|1344.4|1344.6|1344.4|1344.6|1344.2|0
1644229460000|2022-02-07 10:24:20|1344.4|1344.2|1344.6|1344.2|1344.6|1344.2|1344.4|1344|1923
1644229470000|2022-02-07 10:24:30||1344.4||1344.2||1344.4||1344.2|0
1644229480000|2022-02-07 10:24:40|1344.4|1344|1344.4|1344|1344.8|1344.2|1344.4|1344|2000
1644229490000|2022-02-07 10:24:50|1344.6|1344.2|1344.8|1344.4|1344.8|1344.4|1344.4|1344|9260
1644229500000|2022-02-07 10:25:00|1344.6|1344.2|1344.6|1344.2|1344.8|1344.2|1344.4|1344.2|1366
1644229510000|2022-02-07 10:25:10|1344.8|1344.4|1345.2|1344.8|1345.2|1344.8|1344.8|1344.4|4427
1644229520000|2022-02-07 10:25:20|1345|1344.6|1344.8|1344.4|1345.2|1344.8|1344.8|1344.4|1068
1644229530000|2022-02-07 10:25:30|1345|1344.6|1344.8|1344.2|1345|1344.6|1344.4|1344|4661
1644229540000|2022-02-07 10:25:40|1344.6|1344|1344|1343.8|1344.6|1344|1344|1343.8|0
1644229550000|2022-02-07 10:25:50|1344.2|1344|1344.4|1344|1344.6|1344.2|1344.2|1344|1084
1644229560000|2022-02-07 10:26:00|1344.2|1343.8|1344.2|1343.8|1344.2|1343.8|1344.2|1343.8|1345
1644229570000|2022-02-07 10:26:10|1344.4|1344|1344.2|1343.8|1344.4|1344|1344.2|1343.8|0
1644229580000|2022-02-07 10:26:20|1344.4|1344|1344.2|1343.8|1344.4|1344|1344.2|1343.8|784
1644229590000|2022-02-07 10:26:30|1344||1344||1344||1344||170
1644229600000|2022-02-07 10:26:40|1343.8|1343.6|1344|1343.6|1344|1343.6|1343.8|1343.4|962
1644229610000|2022-02-07 10:26:50|1343.8|1343.4|1343.8|1343.4|1343.8|1343.4|1343.6|1343.2|0
1644229620000|2022-02-07 10:27:00|1344||1343.8||1344||1343.6||0
1644229640000|2022-02-07 10:27:20|1344|1343.6|1344|1343.6|1344.2|1343.6|1344|1343.6|0
1644229650000|2022-02-07 10:27:30|1343.8|1343.4|1343.8|1343.6|1344|1343.6|1343.8|1343.4|0
1644229670000|2022-02-07 10:27:50|1343.6|1343.4|1343.4|1343.2|1343.8|1343.4|1343.4|1343.2|1279
1644229680000|2022-02-07 10:28:00|1343.6|1343.4|1343.8|1343.2|1344|1343.6|1343.4|1343|3718
1644229690000|2022-02-07 10:28:10|1344|1343.4|1343.8|1343.4|1344|1343.6|1343.8|1343.4|0
1644229700000|2022-02-07 10:28:20|1344|1343.6|1344|1343.6|1344|1343.6|1344|1343.6|0
1644229730000|2022-02-07 10:28:50|1344.2|1343.8|1343.8|1343.6|1344.2|1343.8|1343.8|1343.6|1456
1644229740000|2022-02-07 10:29:00|1344|1343.8|1344.8|1344.4|1345|1344.6|1344|1343.8|9023
1644229750000|2022-02-07 10:29:10|1344.6|1344.2|1343.2|1343|1344.6|1344.2|1343.2|1342.8|20998
1644229760000|2022-02-07 10:29:20|1343|1342.8|1343|1342.8|1343|1342.8|1343|1342.8|1396
1644229770000|2022-02-07 10:29:30|1342.8|1342.6|1342.8|1342.4|1342.8|1342.6|1342.8|1342.4|1860
1644229780000|2022-02-07 10:29:40|1342.6|1342.2|1341.6|1341.4|1342.6|1342.2|1341.6|1341.2|18451
1644229790000|2022-02-07 10:29:50|1341.4|1341.2|1341.4|1341.2|1341.4|1341.2|1341.4|1341.2|3398
1644229800000|2022-02-07 10:30:00|1341.6|1341.4|1340.8|1340.4|1341.8|1341.4|1340.6|1340.4|11810
1644229810000|2022-02-07 10:30:10|1341|1340.6|1340.4|1340.2|1341.2|1340.8|1340.4|1340.2|6214
1644229820000|2022-02-07 10:30:20|1340.6|1340.4|1340.8|1340.4|1341|1340.8|1340.2|1340|4101
1644229830000|2022-02-07 10:30:30|1340.6|1340.2|1340.6|1340.4|1340.8|1340.4|1340.4|1340.2|1025
1644229840000|2022-02-07 10:30:40|1340.8|1340.6|1341|1340.6|1341.4|1341|1340.8|1340.6|7258
1644229850000|2022-02-07 10:30:50|1341.2|1340.8|1341.6|1341|1341.6|1341.2|1341.2|1340.8|2451
1644229860000|2022-02-07 10:31:00|1341.4||1341.4||1341.6||1341.2||187
1644229870000|2022-02-07 10:31:10|1341.6|1341.2|1342|1341.6|1342.2|1341.8|1341.6|1341.2|1458
1644229880000|2022-02-07 10:31:20|1341.8|1341.4|1341.8|1341.4|1342.2|1341.6|1341.6|1341.4|1430
1644229890000|2022-02-07 10:31:30|1342|1341.6|1342.4|1342|1342.8|1342.4|1341.6|1341.6|1135
1644229900000|2022-02-07 10:31:40|1342.2|1341.8|1342.4|1341.8|1342.4|1342|1341.8|1341.6|3894
1644229910000|2022-02-07 10:31:50|1342.2|1341.6|1342.2|1341.6|1342.4|1341.6|1342|1341.6|0
1644229920000|2022-02-07 10:32:00|1342|1341.4|1341.8|1341.2|1342|1341.4|1341.4|1341|2721
1644229930000|2022-02-07 10:32:10|1342|1341.4|1342.2|1341.6|1342.2|1341.8|1341.8|1341.2|2317
1644229940000|2022-02-07 10:32:20|1342|1341.4|1342|1341.6|1342.2|1341.6|1342|1341.4|0
1644229950000|2022-02-07 10:32:30|1341.8|1341.4|1341.8|1341.2|1342|1341.4|1341.8|1341.2|644
1644229960000|2022-02-07 10:32:40|1341.6||1341.6||1341.6||1341.6||0
1644229970000|2022-02-07 10:32:50|1341.8||1341.6||1341.8||1341.6||0
1644229980000|2022-02-07 10:33:00|1341.4|1341|1341.2|1340.8|1341.6|1341|1341|1340.6|2894
1644229990000|2022-02-07 10:33:10|1341.4|1340.6|1341.6|1341|1341.8|1341.4|1341.2|1340.6|1524
1644230000000|2022-02-07 10:33:20|1341.4|1341.2|1341|1340.6|1341.6|1341.2|1341|1340.6|0
1644230010000|2022-02-07 10:33:30|1340.8||1341||1341||1340.8||0
1644230020000|2022-02-07 10:33:40|1340.8|1340.4|1340.8|1340.2|1340.8|1340.4|1340.6|1340.2|814
1644230030000|2022-02-07 10:33:50|1340.6|1340.4|1340.6|1340.2|1340.6|1340.4|1340.6|1340.2|0
1644230040000|2022-02-07 10:34:00|1340.8|1340.4|1341.2|1340.6|1341.2|1340.8|1340.8|1340.4|929
1644230050000|2022-02-07 10:34:10|1341|1340.4|1340.8|1340.4|1341.2|1340.4|1340.8|1340.2|1104
1644230060000|2022-02-07 10:34:20|1341|1340.6|1341.2|1341|1341.6|1341.2|1341|1340.6|3832
1644230070000|2022-02-07 10:34:30|1341.4|1341.2|1342.2|1342|1342.8|1342.2|1341.4|1341.2|27968
1644230080000|2022-02-07 10:34:40|1342|1341.8|1341.8|1341.4|1342.4|1342|1341.6|1341.2|12073
1644230090000|2022-02-07 10:34:50|1341.6|1341.2|1341.8|1341.2|1341.8|1341.2|1341.6|1341|1160
1644230100000|2022-02-07 10:35:00|1341.6|1341.4|1341.6|1341.2|1341.6|1341.4|1341.2|1340.8|9979
1644230110000|2022-02-07 10:35:10|1341.8|1341.4|1342.2|1341.8|1342.2|1341.8|1341.8|1341.4|799
1644230120000|2022-02-07 10:35:20|1342.4|1342|1342.6|1342.2|1342.6|1342.2|1342.2|1342|3130
1644230130000|2022-02-07 10:35:30|1342.8|1342.6|1343.2|1342.8|1343.6|1343|1342.8|1342.2|803
1644230140000|2022-02-07 10:35:40|1343|1342.6|1343.6|1343.2|1343.6|1343.2|1342.8|1342.6|2055
1644230150000|2022-02-07 10:35:50|1343.8|1343.4|1343.6|1343|1344|1343.6|1343.6|1343|2498
1644230160000|2022-02-07 10:36:00|1343.4|1343.2|1343.2|1342.8|1343.6|1343.2|1343|1342.4|2126
1644230170000|2022-02-07 10:36:10|1342.8|1342.6|1343|1342.4|1343|1342.6|1342.8|1342.4|0
1644230180000|2022-02-07 10:36:20|1343.2|1342.6|1343.6|1343.2|1343.6|1343.2|1343.2|1342.6|1188
1644230190000|2022-02-07 10:36:30|1343.8|1343.4|1343.8|1343.4|1344|1343.6|1343.6|1343.4|1883
1644230200000|2022-02-07 10:36:40|1343.6|1343.6|1344|1343.6|1344.6|1344|1343.6|1343.6|19833
1644230210000|2022-02-07 10:36:50|1344.4|1343.8|1344.4|1344|1344.4|1344|1343.6|1343.2|8362
1644230220000|2022-02-07 10:37:00|1344.2|1343.8|1343.8|1343.4|1344.2|1343.8|1343.8|1343.4|0
1644230230000|2022-02-07 10:37:10|1344|1343.6|1343.6|1343.2|1344|1343.6|1343.6|1343|3162
1644230240000|2022-02-07 10:37:20|1343.8|1343.4|1343.6|1343.2|1344|1343.6|1343.6|1343.2|600
1644230250000|2022-02-07 10:37:30|1343.4|1343.4|1343.8|1343.4|1343.8|1343.4|1343.4|1343.4|380
1644230260000|2022-02-07 10:37:40|1344|1343.6|1344.6|1344|1344.8|1344.2|1344|1343.6|14734
1644230270000|2022-02-07 10:37:50|1344.4|1344.2|1344.4|1344|1344.4|1344.2|1344.4|1344|0
1644230280000|2022-02-07 10:38:00|||||||||69
1644230290000|2022-02-07 10:38:10|1344.6|1344.2|1345.2|1344.6|1345.2|1344.8|1344.4|1344.2|3953
1644230300000|2022-02-07 10:38:20|1345|1344.4|1344.4|1344|1345|1344.4|1344.4|1344|3726
1644230310000|2022-02-07 10:38:30|1344.6||1344.4||1344.6||1344.2||0
1644230320000|2022-02-07 10:38:40|1344.6|1344.2|1344.6|1344.2|1344.8|1344.4|1344.4|1344|2108
1644230330000|2022-02-07 10:38:50|1344.4|1344|1344.4|1344|1344.8|1344.4|1344.4|1344|404
1644230340000|2022-02-07 10:39:00|1344.6|1344.2|1344.4|1344|1344.8|1344.2|1344.2|1344|1632
1644230350000|2022-02-07 10:39:10|1344.6|1344.2|1344.4|1344|1344.6|1344.2|1343.8|1343.4|8029
1644230360000|2022-02-07 10:39:20|1344.6|1344.2|1344.4|1344|1344.6|1344.2|1344.2|1343.8|1134
1644230370000|2022-02-07 10:39:30|1344.2|1343.8|1344|1343.6|1344.2|1344|1344|1343.6|3478
1644230380000|2022-02-07 10:39:40|1344.2|1343.8|1344.2|1343.6|1344.4|1344|1344|1343.6|4398
1644230390000|2022-02-07 10:39:50|1344|1343.4|1343.8|1343.4|1344|1343.6|1343.8|1343.4|0
1644230400000|2022-02-07 10:40:00|1344|1343.2|1343.8|1343.2|1344|1343.6|1343.8|1343.2|0
1644230410000|2022-02-07 10:40:10|1343.6|1343|1343.6|1343|1343.6|1343|1343.4|1342.8|0
1644230420000|2022-02-07 10:40:20|1343.4|1342.8|1343.6|1343.2|1343.6|1343.4|1343.4|1342.8|521
1644230430000|2022-02-07 10:40:30|1343.8|1343.4|1344.6|1344.2|1344.6|1344.4|1343.8|1343.4|18295
1644230440000|2022-02-07 10:40:40|1344.4|1344|1344.8|1344.4|1345|1344.6|1344.2|1343.8|8575
1644230450000|2022-02-07 10:40:50|1344.6|1344.6|1344.2|1343.6|1345|1344.6|1344.2|1343.6|1499
1644230460000|2022-02-07 10:41:00|1344.4|1343.8|1344.2|1343.8|1344.4|1343.8|1344|1343.6|6827
1644230470000|2022-02-07 10:41:10|1344.4|1343.6|1344.8|1344.4|1345|1344.6|1344.2|1343.6|4189
1644230480000|2022-02-07 10:41:20|1344.6|1344.2|1344|1343.6|1344.6|1344.2|1343.8|1343.4|2689
1644230490000|2022-02-07 10:41:30|1344.2|1343.4|1344|1343.4|1344.2|1343.6|1343.6|1343.2|2253
1644230500000|2022-02-07 10:41:40|1343.8|1343.6|1343.8|1343.2|1344|1343.6|1343.6|1343.2|717
1644230510000|2022-02-07 10:41:50|1344|1343.4|1343.8|1343.4|1344|1343.6|1343.8|1343.4|1808
1644230520000|2022-02-07 10:42:00|1344|1343.6|1343.8|1343.4|1344|1343.6|1343.8|1343.4|499
1644230530000|2022-02-07 10:42:10|1343.6|1343.2|1343.8|1343.4|1344.2|1343.8|1343.6|1343.2|1416
1644230540000|2022-02-07 10:42:20|1343.6|1343.2|1343.6|1343|1343.6|1343.2|1343.4|1343|1997
1644230550000|2022-02-07 10:42:30|1343.2|1343.2|1343.2|1342.6|1343.2|1343.2|1343.2|1342.6|3112
1644230560000|2022-02-07 10:42:40|1343|1342.8|1342.8|1342.2|1343|1342.8|1342.4|1342|1786
1644230570000|2022-02-07 10:42:50|1342.6|1342|1342.6|1342|1342.6|1342|1342.4|1342|0
1644230580000|2022-02-07 10:43:00|1342.4|1341.6|1342|1341.4|1342.6|1341.6|1341|1340.8|15175
1644230590000|2022-02-07 10:43:10|1342.2|1341.6|1342.2|1341.8|1342.2|1341.8|1342|1341.4|0
1644230600000|2022-02-07 10:43:20|1342|1341.6|1342|1341.6|1342|1341.6|1342|1341.6|0
1644230610000|2022-02-07 10:43:30|1342.2|1341.8|1342.4|1341.8|1342.6|1342.2|1342.2|1341.8|6150
1644230620000|2022-02-07 10:43:40|1342.2|1342|1342.8|1342.2|1342.8|1342.2|1342.2|1341.8|525
1644230630000|2022-02-07 10:43:50|1343|1342.4|1343|1342.4|1343.2|1342.8|1343|1342.4|1183
1644230640000|2022-02-07 10:44:00|1342.8|1342.2|1343.2|1342.8|1343.2|1342.8|1342.4|1342|5356
1644230650000|2022-02-07 10:44:10|1343.4|1343|1343.8|1343.4|1343.8|1343.4|1343.4|1343|608
1644230660000|2022-02-07 10:44:20|1343.6|1343.2|1343.2|1342.8|1343.8|1343.2|1343.2|1342.8|500
1644230680000|2022-02-07 10:44:40|1343.4|1343|1343.8|1343.4|1344|1343.6|1343.4|1343|1101
1644230690000|2022-02-07 10:44:50|1344|1343.6|1345|1344.4|1345|1344.8|1344|1343.6|2466
1644230700000|2022-02-07 10:45:00|1344.8|1344.6|1344.6|1344.2|1345|1344.6|1344.4|1344.2|1491
1644230710000|2022-02-07 10:45:10|1344.8|1344.4|1346|1345.4|1346|1345.6|1344.8|1344.4|2454
1644230720000|2022-02-07 10:45:20|1345.8|1345.6|1345.8|1345.2|1345.8|1345.6|1345.6|1345.2|0
1644230730000|2022-02-07 10:45:30|1345.6|1345|1345.4|1345|1345.6|1345.2|1345.4|1345|500
1644230740000|2022-02-07 10:45:40|1345.6|1345.2|1345.6|1345|1345.8|1345.2|1345.4|1345|1526
1644230750000|2022-02-07 10:45:50|1345.8|1345.2|1345.4|1344.8|1345.8|1345.2|1345.2|1344.8|3637
1644230760000|2022-02-07 10:46:00|1345.2|1345|1345.6|1345.2|1346.4|1345.8|1345.2|1344.8|43053
1644230770000|2022-02-07 10:46:10|1345.4||1345.6||1345.6||1345.4||83
1644230780000|2022-02-07 10:46:20|1345.8|1345.4|1346|1345.6|1346|1345.6|1345.6|1345.4|4835
1644230790000|2022-02-07 10:46:30|1345.8|1345.4|1346|1345.4|1346|1345.6|1345.8|1345.4|2835
1644230800000|2022-02-07 10:46:40|1345.8|1345.6|1345.2|1344.8|1345.8|1345.8|1345.2|1344.8|5557
1644230810000|2022-02-07 10:46:50|1345|1344.6|1345.2|1344.6|1345.2|1344.8|1345|1344.6|1515
1644230820000|2022-02-07 10:47:00|1345.4|1344.8|1345.4|1345|1345.6|1345.2|1345.2|1344.8|1627
1644230830000|2022-02-07 10:47:10|1345.2|1344.8|1344.8|1344.6|1345.2|1344.8|1344.8|1344.4|1343
1644230840000|2022-02-07 10:47:20|1345|1344.8|1345.4|1344.8|1345.4|1344.8|1345|1344.4|380
1644230850000|2022-02-07 10:47:30|1345.2|1345|1345.6|1345|1345.6|1345.2|1345.2|1345|836
1644230860000|2022-02-07 10:47:40|1345.8|1345.2|1346|1345.4|1346|1345.6|1345.8|1345.2|215
1644230870000|2022-02-07 10:47:50|1345.8|1345.6|1345.8|1345.4|1346|1345.6|1345.8|1345.4|1627
1644230880000|2022-02-07 10:48:00|1345.6|1345.2|1346|1345.4|1346|1345.6|1345.6|1345.2|1798
1644230890000|2022-02-07 10:48:10|1345.8||1345.8||1345.8||1345.8||0
1644230900000|2022-02-07 10:48:20|1346|1345.6|1346|1345.6|1346|1345.8|1345.8|1345.6|3450
1644230910000|2022-02-07 10:48:30|1346.2|1345.8|1346.2|1345.8|1346.4|1346|1346|1345.8|7804
1644230920000|2022-02-07 10:48:40|1346|1345.6|1346|1345.6|1346|1345.6|1346|1345.6|1683
1644230930000|2022-02-07 10:48:50|1345.8|1345|1346|1345.6|1346|1345.6|1345.4|1344.8|22500
1644230940000|2022-02-07 10:49:00|1345.8|1345.4|1346|1345.6|1346|1345.6|1345.6|1345.2|2167
1644230950000|2022-02-07 10:49:10|1345.8|1345.4|1347.2|1346.8|1347.4|1347|1345.8|1345.4|31203
1644230960000|2022-02-07 10:49:20|1347|1346.6|1346.6|1346.2|1347|1346.6|1346.4|1346|1733
1644230970000|2022-02-07 10:49:30|1346.4|1346|1347|1346.4|1347|1346.4|1346.2|1345.8|1272
1644230980000|2022-02-07 10:49:40|1347.2|1346.6|1347.4|1347|1347.4|1347|1347|1346.4|379
1644230990000|2022-02-07 10:49:50|1347.2|1346.8|1347.4|1346.8|1347.4|1346.8|1347|1346.6|1354
1644231000000|2022-02-07 10:50:00|1347.2|1347|1347.4|1347|1347.4|1347|1347.2|1347|0
1644231010000|2022-02-07 10:50:10|1347.6|1347.2|1347.2|1347|1347.6|1347.2|1347.2|1346.8|618
1644231020000|2022-02-07 10:50:20|1347.4|1347.2|1347.4|1347|1347.6|1347.2|1347.2|1347|2529
1644231030000|2022-02-07 10:50:30|1347.2|1346.8|1347.6|1347.2|1347.6|1347.4|1347.2|1346.8|2603
1644231040000|2022-02-07 10:50:40|1347.8|1347.4|1348|1347.4|1348|1347.8|1347.8|1347.4|964
1644231050000|2022-02-07 10:50:50|1347.8|1347.2|1347.6|1347|1347.8|1347.2|1347.4|1347|0
1644231060000|2022-02-07 10:51:00|1347.4|1347.2|1347.8|1347.2|1347.8|1347.4|1347.2|1347|1565
1644231070000|2022-02-07 10:51:10|1347.6|1347|1347.4|1346.8|1347.6|1347|1347.2|1346.8|0
1644231080000|2022-02-07 10:51:20|1347.2|1346.6|1347.2|1346.6|1347.2|1346.6|1347|1346.4|1355
1644231090000|2022-02-07 10:51:30|1347|1346.4|1347.2|1346.8|1347.2|1346.8|1347|1346.4|1379
1644231100000|2022-02-07 10:51:40|1347.4|1347|1347.6|1347.2|1347.6|1347.2|1347.4|1347|1247
1644231110000|2022-02-07 10:51:50|1347.8|1347.4|1347.6|1347.2|1347.8|1347.4|1347.6|1347.2|0
1644231120000|2022-02-07 10:52:00|1347.4|1347|1347.2|1346.6|1347.4|1347|1347|1346.6|1343
1644231130000|2022-02-07 10:52:10|1347|1346.8|1347.4|1347|1347.6|1347.2|1347|1346.6|0
1644231140000|2022-02-07 10:52:20|1347.2|1346.8|1347.6|1347|1347.6|1347|1347.2|1346.8|853
1644231150000|2022-02-07 10:52:30|1347.4|1346.8|1347.2|1346.8|1347.4|1346.8|1347.2|1346.8|0
1644231160000|2022-02-07 10:52:40|1347.4|1347|1347.6|1347.2|1347.6|1347.2|1347.2|1347|464
1644231170000|2022-02-07 10:52:50|1347.8|1347.4|1348|1347.6|1348.2|1347.8|1347.8|1347.4|1442
1644231180000|2022-02-07 10:53:00|1347.8|1347.4|1348|1347.6|1348|1347.6|1347.8|1347.4|0
1644231190000|2022-02-07 10:53:10|1347.8|1347.4|1348|1347.6|1348|1347.6|1347.8|1347.4|0
1644231200000|2022-02-07 10:53:20|1347.8|1347.4|1347.2|1346.8|1347.8|1347.6|1347.2|1346.8|3167
1644231210000|2022-02-07 10:53:30|1347.4|1347|1347.8|1347.4|1347.8|1347.4|1347.4|1346.8|816
1644231220000|2022-02-07 10:53:40|1348|1347.6|1348.4|1348.2|1348.6|1348.2|1348|1347.6|9121
1644231230000|2022-02-07 10:53:50|1348.2|1348|1348|1347.4|1348.6|1348|1347.8|1347.4|7414
1644231240000|2022-02-07 10:54:00|1347.8|1347.6|1347.4|1346.8|1347.8|1347.6|1347.4|1346.8|500
1644231250000|2022-02-07 10:54:10|1347.6|1347|1347.6|1347|1347.6|1347.2|1347.6|1347|0
1644231260000|2022-02-07 10:54:20|1347.4|1347.2|1347.4|1346.8|1347.4|1347.2|1347.2|1346.8|1679
1644231270000|2022-02-07 10:54:30|1347.6|1347.2|1348|1347.4|1348|1347.4|1347.4|1347|1411
1644231280000|2022-02-07 10:54:40|1347.8|1347.2|1347.8|1347.6|1348|1347.8|1347.6|1347.2|2147
1644231290000|2022-02-07 10:54:50||1347.4||1347.4||1347.6||1347.2|2181
1644231300000|2022-02-07 10:55:00|1347.6|1347.2|1347.8|1347.4|1347.8|1347.6|1347.6|1347.2|306
1644231310000|2022-02-07 10:55:10|1347.6|1347.6|1347.2|1346.6|1347.8|1347.6|1347|1346.6|5457
1644231320000|2022-02-07 10:55:20|1347|1346.4|1347|1346.6|1347.4|1346.8|1346.8|1346.4|419
1644231330000|2022-02-07 10:55:30|1347.2|1346.4|1347.2|1346.8|1347.2|1346.8|1346.6|1346.2|2767
1644231340000|2022-02-07 10:55:40|1347|1346.6|1347|1346.4|1347|1346.6|1346.8|1346.4|1765
1644231350000|2022-02-07 10:55:50|1346.8|1346.2|1346.8|1346.2|1346.8|1346.4|1346.6|1346.2|1375
1644231360000|2022-02-07 10:56:00|1347|1346.4|1347.4|1347|1347.8|1347.2|1347|1346.4|3671
1644231370000|2022-02-07 10:56:10||1347.2||1347.2||1347.2||1347.2|0
1644231380000|2022-02-07 10:56:20|1347.2|1347|1348|1347.6|1348|1347.6|1347.2|1346.8|8808
1644231390000|2022-02-07 10:56:30|1348.2|1347.8|1348.2|1347.8|1348.2|1347.8|1347.8|1347.4|559
1644231400000|2022-02-07 10:56:40|1348.4|1347.6|1347.8|1347.4|1348.4|1347.6|1347.8|1347.4|0
1644231410000|2022-02-07 10:56:50|1348|1347.6|1348|1347.6|1348|1347.6|1348|1347.6|628
1644231420000|2022-02-07 10:57:00|1348.2|1347.8|1348.2|1347.8|1348.2|1347.8|1348|1347.6|1321
1644231430000|2022-02-07 10:57:10|1348|1347.6|1347.8|1347.4|1348|1347.6|1347.8|1347.4|1786
1644231440000|2022-02-07 10:57:20|1348|1347.6|1348|1347.6|1348.2|1347.8|1348|1347.6|0
1644231450000|2022-02-07 10:57:30|1348.2|1347.8|1347.8|1347.4|1348.2|1347.8|1347.8|1347.4|229
1644231460000|2022-02-07 10:57:40|1348|1347.6|1347.4|1347|1348|1347.6|1347.4|1347|0
1644231470000|2022-02-07 10:57:50|1347.6|1347.2|1347.6|1347.2|1347.6|1347.4|1347.6|1347.2|666
1644231480000|2022-02-07 10:58:00|1347.8|1347|1347.6|1347.2|1347.8|1347.2|1347.6|1347|0
1644231490000|2022-02-07 10:58:10|1347.4|1347|1347.4|1346.8|1347.4|1347|1347|1346.8|3126
1644231500000|2022-02-07 10:58:20|1347.6|1347|1348.2|1347.8|1348.2|1347.8|1347.6|1347|447
1644231510000|2022-02-07 10:58:30|1348.4|1348|1349|1348.6|1349.4|1349|1348.4|1348|26940
1644231520000|2022-02-07 10:58:40|1349.2|1348.4|1348.6|1348.2|1349.2|1348.4|1348.6|1348|0
1644231530000|2022-02-07 10:58:50|1348.8|1348|1348.6|1348.4|1348.8|1348.4|1348.4|1348|1541
1644231540000|2022-02-07 10:59:00|1348.8|1348.6|1349|1348.6|1349.2|1348.8|1348.8|1348.6|382
1644231550000|2022-02-07 10:59:10|1348.8|1348.8|1349|1348.8|1349.4|1348.8|1348.8|1348.6|2264
1644231560000|2022-02-07 10:59:20|1348.8|1348.6|1348.8|1348.6|1348.8|1348.6|1348.8|1348.4|1995
1644231570000|2022-02-07 10:59:30|1349|1348.8|1348.8|1348.2|1349|1348.8|1348.6|1348.2|2749
1644231580000|2022-02-07 10:59:40|1349|1348.4|1348.8|1348.6|1349|1348.8|1348.8|1348.4|35
1644231590000|2022-02-07 10:59:50|1349|1348.8|1349|1348.6|1349|1348.8|1349|1348.6|32
1644231600000|2022-02-07 11:00:00|1348.8|1348.4|1348.8|1348.4|1348.8|1348.6|1348.6|1348.2|3566
1644231610000|2022-02-07 11:00:10|1349|1348.6|1349|1348.6|1349|1348.6|1349|1348.6|0
1644231620000|2022-02-07 11:00:20|1349.2|1348.8|1349.4|1349|1349.8|1349.4|1349|1348.8|4655
1644231630000|2022-02-07 11:00:30|1349.2|1348.8|1349|1348.4|1349.4|1349|1348.8|1348.4|318
1644231640000|2022-02-07 11:00:40|1348.8|1348.6|1348.2|1347.8|1349|1348.6|1348.2|1347.8|837
1644231650000|2022-02-07 11:00:50|1348|1347.6|1348.4|1348|1348.4|1348|1348|1347.6|2065
1644231660000|2022-02-07 11:01:00|1348.2|1347.8|1348.2|1348|1348.2|1348|1348|1347.6|1017
1644231670000|2022-02-07 11:01:10|1348.8|1347.8|1349.2|1348.8|1349.4|1349|1348.8|1347.6|15039
1644231680000|2022-02-07 11:01:20|1349|1348.6|1349|1348.6|1349|1348.6|1349|1348.6|0
1644231690000|2022-02-07 11:01:30|1348.8|1348.4|1349|1348.6|1349.2|1348.8|1348.8|1348.4|3615
1644231700000|2022-02-07 11:01:40|1348.8|1348.4|1349|1348.6|1349|1348.6|1348.8|1348.4|0
1644231710000|2022-02-07 11:01:50|1348.8|1348.4|1348.8|1348.4|1349|1348.6|1348.8|1348.4|2186
1644231720000|2022-02-07 11:02:00|1348.6|1348.2|1348.4|1348.2|1348.6|1348.2|1348.4|1348.2|1334
1644231730000|2022-02-07 11:02:10|1348.6|1348|1348.4|1348|1348.6|1348|1348.4|1348|1254
1644231740000|2022-02-07 11:02:20|1348.2|1347.8|1347.6|1347.2|1348.2|1347.8|1347.6|1347.2|3602
1644231750000|2022-02-07 11:02:30|1347.4|1347|1347.6|1347.4|1347.8|1347.4|1347.4|1347|1231
1644231760000|2022-02-07 11:02:40|1347.8|1347.2|1347.8|1347.4|1348|1347.6|1347.8|1347.2|810
1644231780000|2022-02-07 11:03:00|1348|1347.6|1347.8|1347.4|1348|1347.8|1347.8|1347.4|4428
1644231790000|2022-02-07 11:03:10|1348|1347.6|1348|1347.6|1348|1347.6|1348|1347.6|0
1644231810000|2022-02-07 11:03:30|1348.2|1347.8|1348.2|1347.6|1348.2|1348|1348|1347.6|7478
1644231820000|2022-02-07 11:03:40|1348|1347.4|1348|1347.4|1348|1347.4|1347.6|1347.2|3740
1644231830000|2022-02-07 11:03:50|1347.8|1347.6|1347.8|1347.4|1348.2|1347.8|1347.8|1347.4|381
1644231840000|2022-02-07 11:04:00|1348|1347.6|1347.6|1347.2|1348|1347.6|1347.4|1347.2|1815
1644231850000|2022-02-07 11:04:10|1347.4|1347|1348|1347.6|1348.2|1347.8|1347.4|1347|18529
1644231860000|2022-02-07 11:04:20|1347.8|1347.4|1347.6|1347.2|1347.8|1347.6|1347.6|1347.2|4248
1644231890000|2022-02-07 11:04:50|1347.4|1347|1347.6|1347|1347.6|1347.2|1347.2|1347|2323
1644231900000|2022-02-07 11:05:00|1347.4|1346.8|1347.2|1346.8|1347.4|1347|1347|1346.6|4594
1644231910000|2022-02-07 11:05:10|1347|1346.6|1347.6|1347.2|1347.6|1347.2|1347|1346.6|28
1644231920000|2022-02-07 11:05:20|1347.8|1347.4|1347.6|1347.2|1348|1347.6|1347.4|1347.2|6554
1644231930000|2022-02-07 11:05:30|1347.8|1347.4|1348|1347.4|1348.2|1348|1347.6|1347.4|2595
1644231940000|2022-02-07 11:05:40||1347.6||1347.6||1347.6||1347.6|0
1644231950000|2022-02-07 11:05:50|1347.8|1347.4|1348|1347.6|1348|1347.6|1347.8|1347.4|193
1644231960000|2022-02-07 11:06:00|1347.8|1347.4|1347.6|1347.2|1347.8|1347.6|1347.4|1347|4661
1644231980000|2022-02-07 11:06:20|1347.4|1347|1347.6|1347.2|1347.6|1347.2|1347|1346.6|5776
1644231990000|2022-02-07 11:06:30|1347.8|1347|1347.8|1347.6|1347.8|1347.6|1347.8|1347|4259
1644232000000|2022-02-07 11:06:40|1347.6|1347.4|1347.8|1347.4|1347.8|1347.4|1347.6|1347.2|1314
1644232010000|2022-02-07 11:06:50|1347.6|1347.2|1347.6|1347.2|1347.6|1347.4|1347.6|1347.2|4071
1644232020000|2022-02-07 11:07:00|1347.8|1347.4|1348.2|1347.8|1348.2|1348|1347.8|1347.4|1364
1644232030000|2022-02-07 11:07:10|1348.4|1348|1348.4|1348|1348.6|1348.4|1348.4|1348|3063
1644232040000|2022-02-07 11:07:20|1348.2|1347.8|1348.2|1347.8|1348.4|1347.8|1348.2|1347.6|0
1644232050000|2022-02-07 11:07:30|1348.4|1348|1348.6|1348.2|1348.6|1348.2|1348.4|1348|379
1644232060000|2022-02-07 11:07:40|1348.4|1348|1348.4|1347.8|1348.4|1348|1348.2|1347.8|591
1644232070000|2022-02-07 11:07:50|1348.2|1348|1348|1347.4|1348.4|1348|1347.8|1347.4|86
1644232080000|2022-02-07 11:08:00|1347.8|1347.6|1347.8|1347.4|1348|1347.6|1347.8|1347.4|0
1644232090000|2022-02-07 11:08:10|1348|1347.6|1348.4|1348|1348.4|1348|1348|1347.4|27
1644232100000|2022-02-07 11:08:20|1348.6|1348.2|1348.8|1348.2|1348.8|1348.6|1348.6|1348.2|2250
1644232110000|2022-02-07 11:08:30|1348.6|1348|1348.6|1348.2|1348.8|1348.2|1348.4|1348|0
1644232120000|2022-02-07 11:08:40|1348.4|1348|1348.8|1348.4|1348.8|1348.6|1348.4|1348|1884
1644232130000|2022-02-07 11:08:50|1348.6||1348.8||1348.8||1348.6||0
1644232140000|2022-02-07 11:09:00|1349|1348.6|1349.4|1349|1349.6|1349.4|1349|1348.6|6762
1644232150000|2022-02-07 11:09:10|1349.2|1348.8|1349.2|1348.8|1349.4|1348.8|1349.2|1348.8|1042
1644232160000|2022-02-07 11:09:20|1348.8|1348.6|1348.6|1348.2|1348.8|1348.6|1348.6|1348.2|6981
1644232170000|2022-02-07 11:09:30|1348.4|1348|1348.4|1348|1348.6|1348|1348.4|1348|1720
1644232180000|2022-02-07 11:09:40|1348.2|1347.8|1347.8|1347.6|1348.2|1347.8|1347.8|1347.6|1383
1644232190000|2022-02-07 11:09:50|1348|1347.8|1348.2|1347.8|1348.4|1348|1348|1347.8|1293
1644232200000|2022-02-07 11:10:00|1348|1347.6|1348.2|1347.8|1348.2|1347.8|1347.6|1347.4|4897
1644232210000|2022-02-07 11:10:10|1348|1347.6|1348|1347.6|1348.2|1347.6|1348|1347.6|0
1644232220000|2022-02-07 11:10:20|1348.2|1347.8|1348.6|1348.2|1348.8|1348.4|1348.2|1347.8|5893
1644232230000|2022-02-07 11:10:30|1348.8|1348|1348.6|1348.2|1348.8|1348.2|1348.2|1347.8|0
1644232240000|2022-02-07 11:10:40|1348.4|1348|1349.4|1349|1349.4|1349|1348.4|1348|7632
1644232250000|2022-02-07 11:10:50|1349.2|1348.8|1349.2|1348.8|1349.4|1349|1349.2|1348.8|457
1644232260000|2022-02-07 11:11:00|1349|1349|1349|1348.8|1349|1349|1349|1348.8|0
1644232270000|2022-02-07 11:11:10|1349.4|1349|1349.4|1349|1349.4|1349|1349.2|1349|379
1644232280000|2022-02-07 11:11:20|1349.6|1349.2|1349.8|1349.4|1350|1349.6|1349.6|1349.2|1793
1644232290000|2022-02-07 11:11:30|1350|1349.6|1350.2|1349.8|1350.6|1350.2|1349.8|1349.6|22109
1644232300000|2022-02-07 11:11:40|1350|1349.6|1350.6|1350.2|1350.6|1350.4|1349.8|1349.4|14541
1644232310000|2022-02-07 11:11:50|1350.4|1350|1350.4|1350|1350.4|1350|1350.2|1349.8|3567
1644232320000|2022-02-07 11:12:00|1350.2|1349.8|1350.4|1350.2|1350.4|1350.2|1350.2|1349.8|3463
1644232330000|2022-02-07 11:12:10|1350.2|1350|1349.8|1349.4|1350.4|1350.2|1349.8|1349.4|5159
1644232340000|2022-02-07 11:12:20|1349.6|1349.6|1350|1349.6|1350|1349.8|1349.6|1349.4|1755
1644232350000|2022-02-07 11:12:30|1350.2|1349.8|1350.2|1349.8|1350.2|1349.8|1350.2|1349.8|378
1644232360000|2022-02-07 11:12:40||1349.6||1349.6||1349.8||1349.6|100
1644232370000|2022-02-07 11:12:50|1350|1349.8|1350.2|1349.8|1350.2|1349.8|1350|1349.6|0
1644232380000|2022-02-07 11:13:00|1350|1350|1350.2|1349.8|1350.2|1350|1350|1349.8|0
1644232390000|2022-02-07 11:13:10|1350.4|1350|1350.4|1350|1350.4|1350|1350.4|1349.8|1972
1644232400000|2022-02-07 11:13:20|1350.6|1350.2|1350.4|1350|1350.6|1350.2|1350.2|1350|3068
1644232410000|2022-02-07 11:13:30|1350.6|1350.2|1350.4|1350|1350.6|1350.2|1350.4|1350|0
1644232420000|2022-02-07 11:13:40|1350.6|1350.2|1350.6|1350.2|1350.6|1350.4|1350.4|1350|1763
1644232440000|2022-02-07 11:14:00|1350.4|1350|1350.2|1349.8|1350.4|1350|1349.8|1349.6|4494
1644232450000|2022-02-07 11:14:10|1350|1349.6|1350|1349.6|1350|1349.6|1350|1349.6|0
1644232460000|2022-02-07 11:14:20|1350.2|1349.8|1350.4|1350|1350.4|1350.2|1350.2|1349.8|1877
1644232470000|2022-02-07 11:14:30|1350.2|1349.8|1350.2|1349.8|1350.2|1349.8|1350|1349.8|1033
1644232480000|2022-02-07 11:14:40|1350.4|1350|1350.4|1350|1350.4|1350|1350.2|1350|36
1644232490000|2022-02-07 11:14:50|1350.2|1349.8|1350.4|1350|1350.4|1350.2|1350.2|1349.8|458
1644232500000|2022-02-07 11:15:00|1350.6|1350.2|1350.8|1350.4|1350.8|1350.6|1350.6|1350.2|2664
1644232510000|2022-02-07 11:15:10|1351|1350.6|1351.4|1351|1351.4|1351|1351|1350.4|528
1644232520000|2022-02-07 11:15:20|1351.6|1351.2|1351.4|1351|1351.6|1351.2|1351.2|1350.8|0
1644232530000|2022-02-07 11:15:30|1351.6|1351.2|1351.2|1350.8|1351.6|1351.2|1351|1350.6|10729
1644232540000|2022-02-07 11:15:40||1350.6||1350.8||1350.8||1350.6|0
1644232550000|2022-02-07 11:15:50|1351.4|1351|1351.4|1351|1351.4|1351.2|1351.4|1350.8|5377
1644232560000|2022-02-07 11:16:00|1351.2|1350.8|1351.2|1350.8|1351.2|1351|1351|1350.6|383
1644232570000|2022-02-07 11:16:10|1351.4|1351|1351.4|1350.8|1351.4|1351|1351.4|1350.8|0
1644232580000|2022-02-07 11:16:20|1351.2||1351.2||1351.2||1351||0
1644232600000|2022-02-07 11:16:40|1351|1350.6|1350.8|1350.4|1351|1350.6|1350.8|1350.4|3060
1644232610000|2022-02-07 11:16:50|1351|1350.6|1350.8|1350.4|1351.2|1350.8|1350.8|1350.4|3780
1644232620000|2022-02-07 11:17:00|1350.6|1350.2|1351|1350.6|1351|1350.6|1350.6|1350.2|378
1644232630000|2022-02-07 11:17:10|1350.8|1350.4|1350.8|1350.2|1350.8|1350.4|1350.6|1350.2|1312
1644232640000|2022-02-07 11:17:20|1350.6|1350.4|1350.6|1350.2|1350.8|1350.4|1350.6|1350.2|0
1644232650000|2022-02-07 11:17:30|1350.8|1350|1350.6|1350|1350.8|1350|1350.6|1350|0
1644232660000|2022-02-07 11:17:40|1350.4|1350.2|1350.4|1349.8|1350.4|1350.2|1350.2|1349.8|0
1644232670000|2022-02-07 11:17:50|1350.2|1349.6|1350.4|1349.8|1350.4|1349.8|1350.2|1349.6|0
1644232680000|2022-02-07 11:18:00|1350.2|1349.6|1350.4|1350|1350.4|1350|1350.2|1349.6|0
1644232690000|2022-02-07 11:18:10|1350.6|1350.2|1350.8|1350.4|1350.8|1350.6|1350.6|1350.2|3759
1644232700000|2022-02-07 11:18:20||1350.6||1350.4||1350.6||1350.4|459
1644232710000|2022-02-07 11:18:30|1351|1350.6|1351|1350.6|1351.2|1350.8|1351|1350.6|407
1644232720000|2022-02-07 11:18:40|1351.2|1350.4|1350.6|1350.2|1351.2|1350.6|1350.6|1350|11008
1644232730000|2022-02-07 11:18:50|1350.8|1350.4|1350.8|1350.4|1350.8|1350.6|1350.8|1350.4|1220
1644232740000|2022-02-07 11:19:00|1350.6|1350.2|1350.6|1350.2|1350.8|1350.4|1350.2|1349.8|2692
1644232750000|2022-02-07 11:19:10|1350.8|1350.4|1350.6|1350.2|1350.8|1350.4|1350.6|1350.2|941
1644232760000|2022-02-07 11:19:20|1350.8|1350.6|1350.8|1350.4|1351|1350.6|1350.6|1350.2|31254
1644232770000|2022-02-07 11:19:30|1350.6|1350.6|1352|1351.6|1352|1351.6|1350.6|1350.6|5357
1644232780000|2022-02-07 11:19:40|1351.8|1351.4|1351.6|1351.2|1351.8|1351.6|1351.6|1351.2|0
1644232790000|2022-02-07 11:19:50|1351.4|1351|1351.4|1350.8|1351.4|1351|1351.2|1350.8|1357
1644232800000|2022-02-07 11:20:00|1351.6|1351|1351.6|1351|1351.8|1351.4|1351.6|1351|0
1644232810000|2022-02-07 11:20:10||1351.2||1351.2||1351.2||1351.2|0
1644232820000|2022-02-07 11:20:20|1351.4|1351|1351.6|1351.2|1351.6|1351.2|1351.4|1351|1375
1644232830000|2022-02-07 11:20:30|1351.4|1351|1351.6|1351.2|1351.6|1351.2|1351.4|1350.8|0
1644232840000|2022-02-07 11:20:40|1351.4|1351|1351.6|1351|1351.6|1351|1351.4|1351|0
1644232850000|2022-02-07 11:20:50|1351.4|1350.8|1351.4|1351|1351.4|1351|1351.4|1350.8|0
1644232860000|2022-02-07 11:21:00|1351.2|1350.8|1351.2|1350.8|1351.4|1351|1350.8|1350.4|4166
1644232870000|2022-02-07 11:21:10|1351||1351.2||1351.2||1351||0
1644232880000|2022-02-07 11:21:20|1351.4|1351|1351.4|1351|1351.6|1351.2|1351.4|1351|1859
1644232900000|2022-02-07 11:21:40|1351.6|1351.2|1351.8|1351.2|1351.8|1351.4|1351.6|1351.2|383
1644232910000|2022-02-07 11:21:50|1351.6|1351.4|1351.6|1351.2|1351.8|1351.4|1351.4|1351|4218
1644232920000|2022-02-07 11:22:00|1351.8|1351.4|1351.8|1351.4|1351.8|1351.4|1351.8|1351.4|893
1644232930000|2022-02-07 11:22:10|1352|1351.6|1351.8|1351.4|1352|1351.6|1351.6|1351.4|4412
1644232940000|2022-02-07 11:22:20|1351.6|1351.2|1351|1350.8|1351.6|1351.2|1351|1350.6|1640
1644232950000|2022-02-07 11:22:30|1351.2|1351|1351.6|1351|1351.6|1351|1351.2|1350.8|222
1644232960000|2022-02-07 11:22:40|1351.8|1351.2|1351.8|1351.4|1351.8|1351.6|1351.6|1351.2|5886
1644232970000|2022-02-07 11:22:50|1351.6|1351.2|1351.2|1350.6|1351.6|1351.2|1351|1350.6|3701
1644232980000|2022-02-07 11:23:00|1351|1350.4|1351|1350.4|1351|1350.4|1351|1350.4|0
1644232990000|2022-02-07 11:23:10|1350.8|1350.6|1351|1350.6|1351|1350.6|1350.8|1350.6|500
1644233000000|2022-02-07 11:23:20|1350.8|1350.4|1351|1350.4|1351|1350.6|1350.8|1350.4|0
1644233010000|2022-02-07 11:23:30|1350.8|1350.6|1351.6|1351|1351.8|1351.2|1350.8|1350.6|1982
1644233020000|2022-02-07 11:23:40|1351.4|1351.2|1351.6|1351.2|1351.6|1351.2|1351.4|1351|0
1644233030000|2022-02-07 11:23:50|1351.4|1351|1351.6|1351.2|1351.6|1351.2|1351.4|1351|0
1644233040000|2022-02-07 11:24:00|1351.8|1351.4|1351.4|1350.8|1352|1351.6|1351.2|1350.8|8338
1644233050000|2022-02-07 11:24:10|1351.2|1351|1351|1350.6|1351.4|1351|1351|1350.6|1000
1644233060000|2022-02-07 11:24:20|1350.8|1350.4|1350.8|1350.4|1351|1350.6|1350.8|1350.4|820
1644233070000|2022-02-07 11:24:30|1351|1350.6|1350.6|1350.2|1351|1350.6|1350.6|1350.2|833
1644233080000|2022-02-07 11:24:40|1350.4|1350|1350.4|1350.2|1350.6|1350.2|1350.4|1350|500
1644233090000|2022-02-07 11:24:50||1350||1350||1350||1350|0
1644233100000|2022-02-07 11:25:00|1350.6|1350.2|1350.8|1350.2|1350.8|1350.4|1350.6|1350|1879
1644233110000|2022-02-07 11:25:10|1351|1350.4|1351|1350.6|1351|1350.6|1350.6|1350.2|5284
1644233120000|2022-02-07 11:25:20|1351.2|1350.8|1351.6|1351.2|1351.6|1351.2|1351|1350.8|7848
1644233130000|2022-02-07 11:25:30|1351.8|1351.4|1351.6|1351|1351.8|1351.4|1351.4|1351|1332
1644233140000|2022-02-07 11:25:40|1351.8|1351.2|1351.4|1350.8|1351.8|1351.2|1351.2|1350.8|0
1644233150000|2022-02-07 11:25:50|1351.2|1351|1351.8|1351.2|1351.8|1351.2|1351.2|1351|0
1644233160000|2022-02-07 11:26:00|1351.6|1351|1351.6|1351|1351.6|1351|1351.4|1351|0
1644233170000|2022-02-07 11:26:10|1351.4|1350.8|1351.4|1350.8|1351.6|1350.8|1351.2|1350.8|0
1644233180000|2022-02-07 11:26:20|1351.2|1351|1351.4|1351|1351.4|1351|1351.2|1351|0
1644233200000|2022-02-07 11:26:40|1351.2|1350.8|1351.4|1350.8|1351.4|1350.8|1351.2|1350.8|146
1644233210000|2022-02-07 11:26:50|1351.2|1351|1351.4|1351.2|1351.4|1351.2|1351.2|1350.8|1
1644233220000|2022-02-07 11:27:00|1351.6|1351.4|1351.8|1351.4|1351.8|1351.4|1351.6|1351.4|1987
1644233230000|2022-02-07 11:27:10|1351.6|1351.2|1351.6|1351.4|1351.6|1351.4|1351.6|1351.2|1850
1644233240000|2022-02-07 11:27:20|1351.8|1351.6|1351.8|1351.4|1352.2|1351.8|1351.6|1351.4|21279
1644233250000|2022-02-07 11:27:30|1352|1351.6|1352.4|1352.2|1352.4|1352.2|1351.8|1351.6|2541
1644233260000|2022-02-07 11:27:40||1352||1352||1352.2||1352|0
1644233270000|2022-02-07 11:27:50|1352.2||1352.4||1352.4||1352.2||0
1644233280000|2022-02-07 11:28:00|1352.8|1352.2|1353.4|1353|1353.6|1353.2|1352.4|1351.8|22713
1644233290000|2022-02-07 11:28:10|1353.2|1352.8|1353|1352.6|1353.2|1352.8|1353|1352.6|0
1644233300000|2022-02-07 11:28:20|1353.2|1352.8|1353|1352.6|1353.4|1353|1353|1352.6|2211
1644233310000|2022-02-07 11:28:30|1352.8|1352.8|1353.2|1353|1353.2|1353|1352.8|1352.8|1237
1644233320000|2022-02-07 11:28:40|1353|1352.8|1352.6|1352.2|1353|1352.8|1352.6|1352.2|3481
1644233340000|2022-02-07 11:29:00|1352.4|1352|1352.2|1351.8|1352.4|1352|1352.2|1351.8|1612
1644233370000|2022-02-07 11:29:30|1352.4|1352|1352.6|1352|1352.6|1352.2|1352.2|1352|282
1644233380000|2022-02-07 11:29:40|1352.4|1352.2|1352.6|1352.2|1352.6|1352.2|1352.4|1352.2|0
1644233390000|2022-02-07 11:29:50|1352.4||1352.4||1352.4||1352.4||0
1644233410000|2022-02-07 11:30:10|1352.2|1352|1352.6|1352.2|1352.6|1352.2|1352.2|1351.8|2271
1644233420000|2022-02-07 11:30:20|1352.8|1352.4|1352.6|1352.2|1353|1352.4|1352.6|1352.2|0
1644233430000|2022-02-07 11:30:30|1352.8|1352.4|1352.6|1352.4|1353|1352.4|1352.6|1352.4|0
1644233440000|2022-02-07 11:30:40|1352.8|1352.2|1352.8|1352.4|1352.8|1352.4|1352.6|1352.2|0
1644233450000|2022-02-07 11:30:50|1352.6|1352.2|1352.8|1352.2|1352.8|1352.2|1352.6|1352.2|0
1644233460000|2022-02-07 11:31:00|1352.6|1352.4|1352.6|1352.2|1352.6|1352.4|1352.6|1352.2|0
1644233470000|2022-02-07 11:31:10|1352.4|1352|1352.4|1352|1352.4|1352.2|1352|1351.6|2000
1644233490000|2022-02-07 11:31:30|1352.2|1352.2|1352.4|1352|1352.4|1352.2|1352.2|1351.8|2304
1644233500000|2022-02-07 11:31:40|1352.6|1352.2|1352.4|1352|1352.8|1352.4|1352.4|1352|1689
1644233510000|2022-02-07 11:31:50|1352.6|1352.2|1352.8|1352.2|1352.8|1352.2|1352.6|1352.2|0
1644233520000|2022-02-07 11:32:00|1353|1352.4|1353|1352.8|1353.4|1353|1353|1352.4|2413
1644233530000|2022-02-07 11:32:10|1353.2|1352.6|1353|1352.6|1353.2|1352.8|1352.8|1352.4|1521
1644233540000|2022-02-07 11:32:20|1352.8||1353||1353||1352.8||300
1644233560000|2022-02-07 11:32:40|1352.8|1352.4|1352.8|1352.4|1353|1352.6|1352.6|1352.2|3508
1644233570000|2022-02-07 11:32:50|1352.6|1352.2|1352.8|1352.2|1352.8|1352.4|1352.6|1352.2|0
1644233580000|2022-02-07 11:33:00|1352.6|1352.4|1352.4|1352|1352.6|1352.4|1352.4|1352|200
1644233590000|2022-02-07 11:33:10|1352.2||1352.2||1352.2||1352.2||0
1644233600000|2022-02-07 11:33:20|1352.4|1352.2|1352.4|1352|1352.4|1352.2|1352.2|1352|1938
1644233610000|2022-02-07 11:33:30||1352.2||1352||1352.2||1352|0
1644233620000|2022-02-07 11:33:40|1352.6|1352.2|1352|1351.8|1352.6|1352.2|1352|1351.8|8209
1644233630000|2022-02-07 11:33:50|1351.8|1351.6|1351.8|1351.4|1351.8|1351.6|1351.8|1351.4|1472
1644233640000|2022-02-07 11:34:00|1351.6|1351.2|1351.2|1351|1351.6|1351.2|1351.2|1351|1382
1644233650000|2022-02-07 11:34:10|1351|1350.8|1351|1350.6|1351|1350.8|1351|1350.6|1343
1644233660000|2022-02-07 11:34:20|1350.8|1350.4|1350.4|1350.2|1350.8|1350.6|1350.4|1350.2|2346
1644233670000|2022-02-07 11:34:30|1350.2|1350|1350.4|1350.2|1350.6|1350.2|1350.2|1350|3336
1644233680000|2022-02-07 11:34:40||1350||1350||1350||1350|0
1644233700000|2022-02-07 11:35:00|1350.6|1350.2|1350.6|1350.2|1350.6|1350.2|1350.4|1350|409
1644233710000|2022-02-07 11:35:10|1350.4|1350|1350.8|1350.6|1350.8|1350.6|1350.2|1350|4140
1644233720000|2022-02-07 11:35:20|1350.6|1350.4|1351.2|1350.8|1351.2|1350.8|1350.6|1350.2|4804
1644233730000|2022-02-07 11:35:30|1351|1350.6|1350.8|1350.4|1351|1350.6|1350.8|1350.4|0
1644233740000|2022-02-07 11:35:40|1350.6|1350.2|1350.8|1350.2|1350.8|1350.4|1350.6|1350.2|0
1644233750000|2022-02-07 11:35:50||1350.4||1350.4||1350.4||1350.4|250
1644233760000|2022-02-07 11:36:00|1350.6|1350.2|1350.6|1350.2|1350.8|1350.2|1350.4|1350|0
1644233770000|2022-02-07 11:36:10|1350.8||1350.6||1350.8||1350.6||0
1644233780000|2022-02-07 11:36:20|1350.8|1350.4|1351.2|1350.8|1351.2|1350.8|1350.8|1350.4|0
1644233790000|2022-02-07 11:36:30|1351|1351|1351.2|1350.8|1351.4|1351|1351|1350.6|13336
1644233800000|2022-02-07 11:36:40|1351.4|1351|1351.2|1350.8|1351.4|1351|1351|1350.6|1982
1644233810000|2022-02-07 11:36:50|1351.4|1351|1351.2|1350.8|1351.4|1351|1351|1350.6|5601
1644233820000|2022-02-07 11:37:00|1351|1350.6|1351|1350.6|1351|1350.6|1351|1350.6|0
1644233830000|2022-02-07 11:37:10|1350.8|1350.8|1351.4|1350.8|1351.4|1351|1350.8|1350.8|8563
1644233840000|2022-02-07 11:37:20|1351.2||1351.2||1351.2||1351.2||0
1644233850000|2022-02-07 11:37:30|1351|1351|1351.2|1350.8|1351.4|1351.2|1351|1350.6|13404
1644233860000|2022-02-07 11:37:40|1351|1350.6|1350.8|1350.4|1351|1350.6|1350.8|1350.4|1387
1644233870000|2022-02-07 11:37:50|1351|1350.6|1351.6|1351.4|1351.6|1351.4|1351|1350.6|19195
1644233880000|2022-02-07 11:38:00|1351.8|1351.6|1352|1351.8|1353|1352.4|1351.8|1351.6|46792
1644233890000|2022-02-07 11:38:10|1352.2|1352|1352.4|1351.8|1352.6|1352.2|1352.2|1351.8|6712
1644233900000|2022-02-07 11:38:20|1352.2|1352|1352.2|1351.8|1352.4|1352|1352.2|1351.8|1305
1644233910000|2022-02-07 11:38:30|1352|1351.6|1351.6|1351.2|1352|1351.6|1351.6|1351.2|378
1644233920000|2022-02-07 11:38:40|1351.2|1351|1351.2|1350.8|1351.4|1351|1351|1350.6|5481
1644233930000|2022-02-07 11:38:50|1351.4|1350.6|1351.2|1350.8|1351.4|1350.8|1351.2|1350.6|0
1644233940000|2022-02-07 11:39:00|1351.4|1351|1351|1350.6|1351.4|1351|1350.8|1350.4|1052
1644233950000|2022-02-07 11:39:10|1350.8|1350.4|1350.8|1350.4|1351|1350.6|1350.6|1350.2|0
1644233960000|2022-02-07 11:39:20|1350.6||1350.8||1350.8||1350.6||0
1644233970000|2022-02-07 11:39:30|1350.6|1350.2|1351|1350.6|1351|1350.6|1350.4|1350|2180
1644233980000|2022-02-07 11:39:40|1350.8|1350.4|1350.8|1350.4|1351|1350.6|1350.4|1350|11610
1644233990000|2022-02-07 11:39:50|1350.6|1350.2|1350.8|1350.2|1350.8|1350.4|1350.6|1350.2|412
1644234000000|2022-02-07 11:40:00|1350.6|1350.4|1350|1349.6|1350.6|1350.4|1350|1349.6|17262
1644234010000|2022-02-07 11:40:10|1350.2|1349.8|1349.2|1348.8|1350.2|1349.8|1349.2|1348.8|1877
1644234020000|2022-02-07 11:40:20|1349.4|1349|1348.6|1348.2|1349.4|1349|1348.6|1348|3712
1644234030000|2022-02-07 11:40:30|1349.2|1348.4|1349.8|1349.4|1349.8|1349.4|1349.2|1348.4|17266
1644234040000|2022-02-07 11:40:40|1350.2|1349.8|1350.6|1350.2|1351|1350.6|1350.2|1349.8|16195
1644234050000|2022-02-07 11:40:50|1350.4|1350|1350.4|1350|1350.6|1350|1350.4|1349.8|1129
1644234060000|2022-02-07 11:41:00||1349.8||1349.8||1349.8||1349.8|0
1644234070000|2022-02-07 11:41:10|1350.6|1350|1350.4|1350.2|1350.6|1350.2|1350.4|1350|3038
1644234080000|2022-02-07 11:41:20|1350.2|1350|1350.2|1349.6|1350.2|1350|1350|1349.6|1702
1644234090000|2022-02-07 11:41:30|1350|1349.4|1350|1349.6|1350|1349.6|1349.8|1349.4|2693
1644234100000|2022-02-07 11:41:40|1349.8|1349.4|1349.6|1349.4|1349.8|1349.8|1349.6|1349.2|2503
1644234110000|2022-02-07 11:41:50||1349.2||1349||1349.2||1349|0
1644234120000|2022-02-07 11:42:00|1349.4|1348.8|1349|1348.6|1349.4|1349|1349|1348.6|1141
1644234130000|2022-02-07 11:42:10||1348.8||1348.6||1348.8||1348.6|0
1644234140000|2022-02-07 11:42:20|1349.2|1348.8|1349.4|1349|1349.6|1349.2|1349.2|1348.8|2761
1644234150000|2022-02-07 11:42:30|1349.2|1348.8|1349.4|1348.8|1349.4|1348.8|1349.2|1348.8|0
1644234160000|2022-02-07 11:42:40|1349.2||1349.4||1349.4||1349.2||0
1644234170000|2022-02-07 11:42:50|1349.2|1348.6|1348.8|1348.4|1349.2|1348.6|1348.8|1348.4|928
1644234180000|2022-02-07 11:43:00|1348.6|1348.2|1348.4|1348|1348.6|1348.4|1348.4|1348|1186
1644234200000|2022-02-07 11:43:20|1348.2|1347.8|1348|1347.6|1348.2|1348|1348|1347.6|4747
1644234210000|2022-02-07 11:43:30|1347.8|1347.8|1348|1347.6|1348|1347.8|1347.8|1347.4|701
1644234220000|2022-02-07 11:43:40|1347.8|1347.4|1347.8|1347.6|1348|1347.6|1347.8|1347.4|0
1644234230000|2022-02-07 11:43:50|1348|1347.8|1348|1347.6|1348|1347.8|1347.8|1347.6|1128
1644234240000|2022-02-07 11:44:00|1347.8|1347.4|1347.8|1347.4|1347.8|1347.4|1347.8|1347.4|0
1644234260000|2022-02-07 11:44:20|1347.6|1347.2|1347.2|1347|1347.6|1347.2|1347.2|1347|643
1644234270000|2022-02-07 11:44:30|1347.4|1346.8|1347|1346.4|1347.4|1346.8|1346.6|1346.2|8638
1644234280000|2022-02-07 11:44:40|1346.8|1346.6|1346.8|1346.4|1347|1346.6|1346.6|1346.2|2166
1644234290000|2022-02-07 11:44:50|1346.6|1346.2|1346.6|1346.4|1346.8|1346.4|1346.6|1346.2|5000
1644234300000|2022-02-07 11:45:00|1346.4|1346.2|1346.4|1346.2|1346.6|1346.2|1346.4|1346.2|1581
1644234310000|2022-02-07 11:45:10|1346.6||1346.6||1346.6||1346.6||20
1644234320000|2022-02-07 11:45:20|1346.8|1346.4|1347.2|1346.6|1347.2|1346.8|1346.8|1346.4|4207
1644234330000|2022-02-07 11:45:30|1347|1346.4|1347|1346.6|1347.2|1346.6|1346.8|1346.4|836
1644234340000|2022-02-07 11:45:40|1346.8|1346.4|1346.4|1346|1346.8|1346.4|1346.4|1346|3111
1644234350000|2022-02-07 11:45:50|1346.2|1345.8|1346.4|1345.8|1346.4|1345.8|1346.2|1345.8|0
1644234360000|2022-02-07 11:46:00|1346.2|1345.6|1346.2|1345.8|1346.4|1345.8|1346.2|1345.6|150
1644234380000|2022-02-07 11:46:20|1346.4|1346|1346.6|1346.2|1346.6|1346.2|1346.2|1346|3114
1644234390000|2022-02-07 11:46:30|1346.8||1346.6||1346.8||1346.6||0
1644234400000|2022-02-07 11:46:40|1346.8|1346.4|1347|1346.6|1347.2|1346.6|1346.8|1346.4|0
1644234410000|2022-02-07 11:46:50|1347.2|1346.8|1347.2|1346.8|1347.4|1347|1347.2|1346.8|1371
1644234420000|2022-02-07 11:47:00|1347|1346.6|1347|1346.6|1347|1346.6|1347|1346.6|107
1644234430000|2022-02-07 11:47:10|1347.2|1346.8|1347.2|1347|1347.2|1347|1347.2|1346.8|579
1644234440000|2022-02-07 11:47:20|1347.4|1347.2|1347.4|1346.8|1347.6|1347.2|1347.2|1346.8|379
1644234450000|2022-02-07 11:47:30|1347.2|1346.6|1347.2|1346.6|1347.2|1346.6|1347|1346.6|0
1644234460000|2022-02-07 11:47:40|1347|1346.8|1347|1346.6|1347|1346.8|1347|1346.6|65
1644234470000|2022-02-07 11:47:50|1347.2|1346.8|1347|1346.6|1347.2|1347|1347|1346.6|0
1644234480000|2022-02-07 11:48:00||1346.4||1346.4||1346.4||1346.4|0
1644234490000|2022-02-07 11:48:10||1346.6||1346.6||1346.6||1346.6|0
1644234500000|2022-02-07 11:48:20||1346.8||1346.4||1346.8||1346.4|2059
1644234510000|2022-02-07 11:48:30|1347.2|1346.6|1347.4|1347|1347.4|1347|1347.2|1346.6|561
1644234520000|2022-02-07 11:48:40|1347.6|1347.2|1347.8|1347.6|1348|1347.6|1347.6|1347.2|797
1644234530000|2022-02-07 11:48:50|1348|1347.8|1347.6|1347.2|1348.2|1347.8|1347.6|1347.2|1497
1644234540000|2022-02-07 11:49:00|1347.8|1347.8|1347.4|1347|1348|1347.8|1347.4|1347|23939
1644234550000|2022-02-07 11:49:10|1347.2|1346.8|1347.2|1346.8|1347.4|1346.8|1347.2|1346.8|36
1644234560000|2022-02-07 11:49:20|1347|1346.6|1346.2|1345.8|1347.2|1346.6|1346.2|1345.8|8847
1644234570000|2022-02-07 11:49:30|1345.8|1345.6|1346|1345.8|1346.2|1345.8|1345.8|1345.4|18000
1644234580000|2022-02-07 11:49:40|1346.2|1345.6|1346|1345.6|1346.2|1345.6|1345.6|1345.4|5350
1644234590000|2022-02-07 11:49:50|1345.8|1345.8|1346.2|1345.8|1346.2|1345.8|1345.8|1345.6|1449
1644234600000|2022-02-07 11:50:00|1346|1345.6|1346|1345.4|1346.2|1345.6|1345.8|1345.4|9522
1644234610000|2022-02-07 11:50:10||1345.6||1345.6||1345.8||1345.6|500
1644234620000|2022-02-07 11:50:20|1346.2|1345.8|1346.6|1346.2|1346.8|1346.4|1346.2|1345.8|16634
1644234630000|2022-02-07 11:50:30|1346.4||1346.6||1346.6||1346.4||1500
1644234650000|2022-02-07 11:50:50|1346.4|1346|1346.6|1346.4|1346.6|1346.4|1346.4|1346|0
1644234660000|2022-02-07 11:51:00|1346.8|1346.6|1347|1346.8|1347|1346.8|1346.8|1346.4|1385
1644234680000|2022-02-07 11:51:20|1347.2|1347|1347.6|1347.2|1347.6|1347.2|1347.2|1347|1678
1644234690000|2022-02-07 11:51:30|1347.4|1347|1347.2|1347|1347.4|1347|1347.2|1347|354
1644234700000|2022-02-07 11:51:40|1347|1346.8|1347|1346.6|1347|1346.8|1347|1346.6|1262
1644234720000|2022-02-07 11:52:00|1347.2|1346.8|1347|1346.8|1347.2|1347|1347|1346.8|3147
1644234730000|2022-02-07 11:52:10|1346.8|1346.6|1347.2|1346.6|1347.2|1346.8|1346.8|1346.4|1810
1644234740000|2022-02-07 11:52:20|1347|1346.4|1347|1346.6|1347|1346.6|1347|1346.4|0
1644234750000|2022-02-07 11:52:30|1347.2|1346.8|1347.2|1346.8|1347.4|1347|1347.2|1346.8|379
1644234760000|2022-02-07 11:52:40|1347.4|1347|1347.8|1347.4|1347.8|1347.4|1347.4|1346.8|909
1644234770000|2022-02-07 11:52:50|1347.6|1347.2|1347.6|1347|1348|1347.2|1347.4|1347|0
1644234780000|2022-02-07 11:53:00|1347.4|1347.2|1347.6|1347.2|1347.6|1347.2|1347.4|1347.2|0
1644234790000|2022-02-07 11:53:10|1347.4|1347|1347.8|1347.2|1347.8|1347.4|1347.4|1347|382
1644234800000|2022-02-07 11:53:20|1347.6|1347.4|1348|1347.4|1348|1347.6|1347.6|1347.4|0
1644234810000|2022-02-07 11:53:30|1347.8||1348||1348||1347.8||0
1644234820000|2022-02-07 11:53:40|1347.8|1347.6|1347.8|1347.2|1348|1347.6|1347.6|1347.2|1605
1644234830000|2022-02-07 11:53:50|1348|1347.4|1347.8|1347.6|1348|1347.6|1347.8|1347.4|0
1644234840000|2022-02-07 11:54:00|1347.6|1347.4|1347.6|1347.2|1347.6|1347.4|1347.6|1347.2|11852
1644234850000|2022-02-07 11:54:10|1347.8|1347.4|1348.2|1347.8|1348.2|1347.8|1347.8|1347.4|1603
1644234860000|2022-02-07 11:54:20|1348.4|1348|1349|1348.6|1349|1348.6|1348.4|1348|1829
1644234870000|2022-02-07 11:54:30|1348.8|1348.4|1348.8|1348.4|1349|1348.6|1348.8|1348.4|912
1644234880000|2022-02-07 11:54:40|1349|1348.6|1348.8|1348.6|1349|1348.6|1348.8|1348.6|0
1644234900000|2022-02-07 11:55:00|1348.6|1348.4|1348.4|1348|1348.6|1348.4|1348.2|1347.8|11007
1644234910000|2022-02-07 11:55:10|1348.6||1348.6||1348.6||1348.6||0
1644234920000|2022-02-07 11:55:20|1348.8|1348.2|1349.4|1349|1349.4|1349|1348.8|1348.2|3641
1644234930000|2022-02-07 11:55:30|1349.6|1349.2|1349.2|1348.8|1349.6|1349.2|1349.2|1348.8|0
1644234940000|2022-02-07 11:55:40|1349|1348.6|1349|1348.4|1349|1348.6|1349|1348.4|942
1644234950000|2022-02-07 11:55:50||1348.6||1348.6||1348.6||1348.6|0
1644234960000|2022-02-07 11:56:00|1348.8|1348.4|1348.6|1348.2|1348.8|1348.4|1348.4|1348|2862
1644234970000|2022-02-07 11:56:10|1348.4|1348|1348.6|1348|1348.6|1348|1348.4|1348|0
1644234980000|2022-02-07 11:56:20|1348.4|1348.2|1348.6|1348.2|1348.6|1348.2|1348.4|1348.2|0
1644234990000|2022-02-07 11:56:30|1348.8|1348.4|1349.2|1348.6|1349.2|1348.8|1348.6|1348.4|1461
1644235000000|2022-02-07 11:56:40|1349|1348.4|1349|1348.4|1349|1348.4|1349|1348.4|0
1644235010000|2022-02-07 11:56:50|1349.2|1348.6|1349.2|1348.8|1349.4|1349|1349|1348.6|4122
1644235020000|2022-02-07 11:57:00|1349.4|1349|1349.4|1349|1349.4|1349.2|1349.2|1349|3803
1644235030000|2022-02-07 11:57:10|1349.2|1348.8|1349.2|1348.6|1349.2|1348.8|1349.2|1348.6|0
1644235040000|2022-02-07 11:57:20||1348.8||1348.6||1349||1348.6|0
1644235050000|2022-02-07 11:57:30||1348.8||1348.8||1349||1348.8|0
1644235070000|2022-02-07 11:57:50|1349.4|1349|1349.4|1349|1349.4|1349.2|1349.4|1349|498
1644235090000|2022-02-07 11:58:10|1349.2||1349.2||1349.2||1349.2||0
1644235100000|2022-02-07 11:58:20|1349|1348.8|1349|1348.8|1349|1348.8|1348.8|1348.4|2184
1644235110000|2022-02-07 11:58:30|1349.2|1349|1350|1349.4|1350|1349.6|1349.2|1349|747
1644235120000|2022-02-07 11:58:40|1349.8|1349.6|1349.6|1349.2|1350|1349.6|1349.4|1349.2|0
1644235130000|2022-02-07 11:58:50|1349.4|1349|1349.6|1349|1349.6|1349|1349.4|1349|0
1644235140000|2022-02-07 11:59:00|1349.4|1349.2|1349.6|1349.2|1349.6|1349.2|1349.4|1349|0
1644235150000|2022-02-07 11:59:10|1349.4|1349|1349.6|1349|1349.6|1349.2|1349.4|1349|1686
1644235170000|2022-02-07 11:59:30|1349.8|1349.2|1349.6|1349|1349.8|1349.4|1349.4|1349|4970
1644235180000|2022-02-07 11:59:40|1349.4||1349.2||1349.4||1349.2||0
1644235190000|2022-02-07 11:59:50|1349|1348.8|1348.6|1348.4|1349|1348.8|1348.6|1348.2|5867
1644235200000|2022-02-07 12:00:00|1348.8|1348.6|1350|1349.6|1350|1349.6|1348.8|1348.4|18294
1644235330000|2022-02-07 12:02:10|1351.2|1350.4|1350.8|1350.4|1351.2|1350.4|1350.4|1350|13354
1644235340000|2022-02-07 12:02:20|1350.6|1350.2|1350.4|1350|1350.6|1350.2|1350|1349.8|7677
1644235360000|2022-02-07 12:02:40||1350.2||1350||1350.2||1350|576
1644235370000|2022-02-07 12:02:50|1350.6|1350.2|1350.8|1350.4|1351.2|1350.8|1350.6|1350.2|10762
1644235380000|2022-02-07 12:03:00|1350.6|1350.2|1350.2|1349.8|1350.6|1350.2|1350.2|1349.8|2907
1644235390000|2022-02-07 12:03:10|1350|1349.6|1349.8|1349.4|1350|1349.6|1349.8|1349.4|3640
1644235400000|2022-02-07 12:03:20|1350|1349.6|1349.8|1349.6|1350|1349.8|1349.8|1349.6|116
1644235410000|2022-02-07 12:03:30|1350|1349.8|1350.4|1350|1350.4|1350|1350|1349.8|2141
1644235420000|2022-02-07 12:03:40|1350.2|1349.8|1350.2|1349.8|1350.2|1349.8|1350.2|1349.8|0
1644235430000|2022-02-07 12:03:50|1350|1350|1350|1349.6|1350.2|1350|1350|1349.6|2269
1644235440000|2022-02-07 12:04:00|1349.8|1349.8|1349.8|1349.4|1349.8|1349.8|1349.6|1349.2|1362
1644235450000|2022-02-07 12:04:10|1349.6|1349.2|1349.4|1349|1349.6|1349.4|1349.4|1349|1010
1644235460000|2022-02-07 12:04:20|1349.2|1348.8|1349.2|1348.8|1349.2|1348.8|1349.2|1348.8|383
1644235470000|2022-02-07 12:04:30|1349.4|1349|1349.6|1349.4|1349.6|1349.4|1349.4|1349|1821
1644235480000|2022-02-07 12:04:40|1349.8|1349.6|1350|1349.6|1350|1349.6|1349.8|1349.4|801
1644235500000|2022-02-07 12:05:00|1349.8|1349.4|1349.8|1349.4|1349.8|1349.4|1349.6|1349.2|2752
1644235510000|2022-02-07 12:05:10||1349.6||1349.6||1349.6||1349.4|932
1644235520000|2022-02-07 12:05:20|1350|1349.8|1350|1349.6|1350|1349.8|1349.6|1349.4|2520
1644235530000|2022-02-07 12:05:30|1349.8|1349.4|1350.2|1349.8|1350.4|1350|1349.8|1349.4|2640
1644235540000|2022-02-07 12:05:40|1350.4|1350|1350.6|1350.2|1350.8|1350.2|1350.4|1350|1842
1644235550000|2022-02-07 12:05:50|1350.8|1350|1351|1350.6|1351.4|1351.2|1350.6|1350|5006
1644235560000|2022-02-07 12:06:00|1350.8|1350.4|1350.8|1350.2|1350.8|1350.4|1350.6|1350.2|692
1644235570000|2022-02-07 12:06:10|1351|1350.4|1351|1350.6|1351|1350.8|1351|1350.4|2193
1644235580000|2022-02-07 12:06:20|1350.8|1350.8|1350.8|1350.4|1351|1350.8|1350.8|1350.4|1490
1644235590000|2022-02-07 12:06:30|1350.6|1350.6|1350.4|1350|1350.6|1350.6|1350.4|1350|2480
1644235600000|2022-02-07 12:06:40|1350.6|1350.2|1350.8|1350.4|1351|1350.6|1350.6|1350|1572
1644235610000|2022-02-07 12:06:50|1351|1350.2|1350.6|1350.2|1351|1350.4|1350.6|1350.2|0
1644235620000|2022-02-07 12:07:00|1350.8|1350|1350.2|1349.8|1350.8|1350.4|1350.2|1349.8|820
1644235630000|2022-02-07 12:07:10|1350|1349.6|1350|1349.6|1350|1349.6|1349.8|1349.4|1468
1644235640000|2022-02-07 12:07:20|1349.8|1349.8|1350|1349.4|1350|1349.8|1349.8|1349.4|2386
1644235650000|2022-02-07 12:07:30|1349.8|1349.6|1350.8|1350.4|1350.8|1350.6|1349.8|1349.6|3438
1644235660000|2022-02-07 12:07:40|1350.6|1350.2|1350.6|1350.2|1350.6|1350.2|1350.4|1350.2|0
1644235670000|2022-02-07 12:07:50|1350.4|1350|1350.2|1349.8|1350.4|1350|1350.2|1349.8|324
1644235680000|2022-02-07 12:08:00|1350|1349.6|1349.8|1349.4|1350.2|1349.8|1349.8|1349.4|600
1644235690000|2022-02-07 12:08:10|1349.6|1349.2|1349.8|1349.2|1349.8|1349.4|1349.6|1349.2|0
1644235700000|2022-02-07 12:08:20|1349.6|1349|1349.6|1349.2|1349.6|1349.2|1349.4|1349|0
1644235710000|2022-02-07 12:08:30|1349.4|1349|1349.6|1349.2|1349.6|1349.2|1349.4|1349|0
1644235720000|2022-02-07 12:08:40|1349.8|1349.4|1349.6|1349|1350|1349.6|1349.2|1348.8|2414
1644235730000|2022-02-07 12:08:50|1349.4|1348.8|1349.6|1349|1349.6|1349.2|1349.4|1348.8|0
1644235740000|2022-02-07 12:09:00|1349.4|1348.8|1349.4|1349|1349.4|1349|1349.2|1348.8|420
1644235750000|2022-02-07 12:09:10|1349.6|1348.8|1349.6|1349.2|1349.8|1349.4|1349.4|1348.8|784
1644235760000|2022-02-07 12:09:20|1349.4|1349|1349.4|1349|1349.6|1349|1349.4|1349|0
1644235770000|2022-02-07 12:09:30|1349.6|1349.2|1349.6|1349.2|1349.6|1349.2|1349.4|1349.2|0
1644235780000|2022-02-07 12:09:40|1349.8|1349|1349.6|1349.2|1349.8|1349.2|1349.6|1349|0
1644235790000|2022-02-07 12:09:50|1349.8|1349|1349.6|1349.2|1349.8|1349.2|1349.6|1349|340
1644235800000|2022-02-07 12:10:00|1349.8|1349|1349.8|1349.2|1349.8|1349.2|1349.4|1349|0
1644235810000|2022-02-07 12:10:10|1349.6|1349|1350.2|1349.6|1350.2|1349.8|1349.4|1349|0
1644235820000|2022-02-07 12:10:20|1350.4|1349.8|1350.6|1350|1350.6|1350|1350.4|1349.8|412
1644235830000|2022-02-07 12:10:30|1350.4|1349.8|1350.4|1349.8|1350.4|1349.8|1350|1349.6|0
1644235840000|2022-02-07 12:10:40|1350.2|1350|1350.4|1350|1350.6|1350.2|1350.2|1350|1971
1644235850000|2022-02-07 12:10:50|1350.2|1349.8|1350|1349.4|1350.4|1350|1349.8|1349.4|7501
1644235860000|2022-02-07 12:11:00|1349.8||1349.8||1349.8||1349.8||0
1644235870000|2022-02-07 12:11:10|1350|1349.6|1350.4|1349.8|1350.6|1350.2|1350|1349.6|4009
1644235890000|2022-02-07 12:11:30|1350.2|1350|1350.2|1349.8|1350.4|1350|1350.2|1349.8|2518
1644235900000|2022-02-07 12:11:40|1350|1349.6|1349.6|1349.2|1350|1349.6|1349.6|1349|3390
1644235910000|2022-02-07 12:11:50|1349.8|1349.4|1350|1349.6|1350|1349.6|1349.8|1349.4|3023
1644235920000|2022-02-07 12:12:00|1350.2|1349.8|1350.4|1350|1350.4|1350|1350.2|1349.8|5925
1644235930000|2022-02-07 12:12:10|1350.6||1350.4||1350.6||1350.4||0
1644235940000|2022-02-07 12:12:20|1350.2|1349.8|1350.4|1350|1350.4|1350|1350.2|1349.8|0
1644235950000|2022-02-07 12:12:30||1350.2||1350.2||1350.2||1350.2|0
1644235960000|2022-02-07 12:12:40|1350.2|1350|1349.6|1349.2|1350.2|1350|1349.6|1349.2|2020
1644235970000|2022-02-07 12:12:50|1349.8|1349.4|1350.2|1349.8|1350.2|1349.8|1349.8|1349.4|404
1644235980000|2022-02-07 12:13:00|1350|1349.6|1350|1349.6|1350.2|1349.6|1350|1349.6|3124
1644236000000|2022-02-07 12:13:20|1349.8|1349.4|1349.6|1349.2|1349.8|1349.4|1349.6|1349.2|3896
1644236010000|2022-02-07 12:13:30|1349.4|1349|1349.2|1348.8|1349.6|1349|1349.2|1348.8|3529
1644236020000|2022-02-07 12:13:40|1349.4|1349|1349.2|1348.8|1349.4|1349|1349.2|1348.8|2654
1644236030000|2022-02-07 12:13:50|1349|1348.6|1349|1348.6|1349|1348.6|1348.8|1348.4|0
1644236040000|2022-02-07 12:14:00|1349.2|1348.4|1349.4|1349|1349.4|1349.2|1349|1348.4|14031
1644236050000|2022-02-07 12:14:10|1349.2|1348.8|1349.4|1349.2|1349.4|1349.2|1349|1348.6|4633
1644236060000|2022-02-07 12:14:20|1349.6||1349.6||1349.8||1349.4||426
1644236080000|2022-02-07 12:14:40|1349.8|1349.4|1349.4|1349|1349.8|1349.6|1349.4|1348.8|8525
1644236090000|2022-02-07 12:14:50|1349.6|1349.2|1349.8|1349.2|1349.8|1349.4|1349.4|1349.2|1607
1644236100000|2022-02-07 12:15:00|1350|1349.4|1350.2|1349.8|1350.4|1350|1350|1349.4|3439
1644236110000|2022-02-07 12:15:10|1350.4|1350|1350|1349.6|1350.4|1350|1350|1349.6|2321
1644236120000|2022-02-07 12:15:20||1349.8||1349.8||1349.8||1349.8|0
1644236130000|2022-02-07 12:15:30|1350.2|1350|1349.8|1349.6|1350.4|1350|1349.8|1349.4|11202
1644236140000|2022-02-07 12:15:40||1349.4||1349.4||1349.4||1349.4|0
1644236150000|2022-02-07 12:15:50|1349.6|1349.2|1350|1349.6|1350|1349.6|1349.6|1349.2|2794
1644236160000|2022-02-07 12:16:00|1349.8|1349.8|1350.2|1349.8|1350.2|1349.8|1349.8|1349.6|99
1644236170000|2022-02-07 12:16:10|1350||1350.2||1350.2||1350||0
1644236180000|2022-02-07 12:16:20|1350.4|1350|1350.4|1350.2|1350.4|1350.2|1350.4|1350|2300
1644236190000|2022-02-07 12:16:30|1350.6|1350|1350.4|1350|1350.6|1350.2|1350.4|1350|0
1644236200000|2022-02-07 12:16:40|1350.2|1349.8|1350.2|1349.8|1350.2|1350|1349.8|1349.6|6262
1644236210000|2022-02-07 12:16:50|1350|1349.6|1350|1349.6|1350.2|1349.6|1350|1349.6|0
1644236220000|2022-02-07 12:17:00|1349.8|1349.4|1349.8|1349.4|1349.8|1349.6|1349.6|1349.2|3734
1644236230000|2022-02-07 12:17:10|1349.6|1349.2|1349.2|1348.8|1349.6|1349.2|1349.2|1348.8|500
1644236240000|2022-02-07 12:17:20|1349|1348.6|1349|1348.6|1349|1348.8|1348.8|1348.4|109
1644236250000|2022-02-07 12:17:30|1349.2||1349.2||1349.2||1349||0
1644236260000|2022-02-07 12:17:40|1349.4|1348.8|1348.8|1348.4|1349.4|1349|1348.8|1348.4|1148
1644236270000|2022-02-07 12:17:50|1349|1348.6|1349.2|1348.6|1349.2|1348.8|1349|1348.6|0
1644236280000|2022-02-07 12:18:00|1349|1348.4|1349.2|1348.8|1349.2|1348.8|1348.8|1348.4|0
1644236290000|2022-02-07 12:18:10|1349|1348.6|1349|1348.6|1349|1348.6|1349|1348.6|0
1644236300000|2022-02-07 12:18:20|1349.2|1348.4|1349.2|1348.8|1349.2|1348.8|1348.8|1348.4|0
1644236310000|2022-02-07 12:18:30|1349.4|1349|1349.4|1349|1349.4|1349|1349.2|1348.8|1236
1644236330000|2022-02-07 12:18:50|1349.2|1348.8|1348.8|1348.4|1349.4|1348.8|1348.6|1348.2|9084
1644236350000|2022-02-07 12:19:10|1349|1348.6|1349|1348.8|1349|1348.8|1349|1348.6|3564
1644236360000|2022-02-07 12:19:20|1348.8|1348.6|1349|1348.6|1349|1348.6|1348.8|1348.4|2783
1644236370000|2022-02-07 12:19:30|1349.2|1348.8|1349.2|1348.6|1349.2|1348.8|1349|1348.6|1284
1644236380000|2022-02-07 12:19:40||1348.8||1348.8||1348.8||1348.8|0
1644236400000|2022-02-07 12:20:00|1349|1348.6|1349.2|1348.8|1349.4|1349|1348.8|1348.4|2406
1644236410000|2022-02-07 12:20:10|1349.4|1349|1349.4|1349|1349.6|1349.2|1349.4|1349|1711
1644236420000|2022-02-07 12:20:20|1349.2||1349.4||1349.4||1349.2||0
1644236430000|2022-02-07 12:20:30|1349.6|1349.2|1349.8|1349.6|1350|1349.6|1349.6|1349.2|2200
1644236440000|2022-02-07 12:20:40|1350|1349.8|1350.2|1349.6|1350.2|1349.8|1349.8|1349.6|1348
1644236450000|2022-02-07 12:20:50|1350|1349.4|1350.2|1349.8|1350.2|1349.8|1349.8|1349.4|748
1644236460000|2022-02-07 12:21:00|1350.4|1350|1350.6|1350.2|1350.6|1350.2|1350.4|1350|378
1644236480000|2022-02-07 12:21:20|1350.8|1350.4|1351|1350.6|1351|1350.6|1350.8|1350.4|382
1644236490000|2022-02-07 12:21:30|1350.8|1350.4|1350.8|1350.4|1350.8|1350.4|1350.8|1350.4|262
1644236500000|2022-02-07 12:21:40|1350.6|1350.2|1350.6|1350.2|1351|1350.6|1350.6|1350.2|1315
1644236510000|2022-02-07 12:21:50|1350.8|1350|1350.6|1350.2|1350.8|1350.4|1350.6|1350|0
1644236520000|2022-02-07 12:22:00|1350.4|1350|1350.2|1349.6|1350.4|1350|1350.2|1349.6|0
1644236530000|2022-02-07 12:22:10|1350|1349.4|1350|1349.6|1350|1349.6|1349.8|1349.4|0
1644236540000|2022-02-07 12:22:20|1349.8|1349.4|1350.2|1349.6|1350.2|1349.6|1349.8|1349.4|0
1644236560000|2022-02-07 12:22:40|1350|1349.4|1350|1349.6|1350|1349.6|1350|1349.4|0
1644236580000|2022-02-07 12:23:00|1349.8|1349.8|1350|1349.6|1350|1349.8|1349.8|1349.4|3611
1644236590000|2022-02-07 12:23:10|1350.2|1349.8|1349.8|1349.6|1350.2|1349.8|1349.8|1349.6|3830
1644236600000|2022-02-07 12:23:20|1350|1349.8|1349.6|1349.2|1350|1349.8|1349.6|1349.2|1381
1644236610000|2022-02-07 12:23:30|||||||||100
1644236630000|2022-02-07 12:23:50||1349.4||1349.4||1349.4||1349.4|0
1644236640000|2022-02-07 12:24:00|1349.8|1349.2|1350|1349.6|1350.2|1349.8|1349.8|1349.2|1002
1644236650000|2022-02-07 12:24:10|1349.8|1349.4|1349.8|1349.4|1350|1349.4|1349.8|1349.4|801
1644236660000|2022-02-07 12:24:20|1350||1350||1350||1350||0
1644236670000|2022-02-07 12:24:30|1349.8|1349.2|1349.8|1349.4|1349.8|1349.4|1349.6|1349.2|0
1644236680000|2022-02-07 12:24:40|1349.6|1349.2|1349.8|1349.4|1349.8|1349.4|1349.4|1349.2|1445
1644236700000|2022-02-07 12:25:00|1349.6|1349.2|1349.6|1349|1349.6|1349.2|1349.6|1349|0
1644236710000|2022-02-07 12:25:10|1349.4|1349.2|1349.6|1349.2|1349.6|1349.2|1349.4|1349|0
1644236730000|2022-02-07 12:25:30|1349.4|1349.4|1350|1349.6|1350|1349.8|1349.4|1349.4|3173
1644236740000|2022-02-07 12:25:40|1349.8||1349.8||1350||1349.8||0
1644236750000|2022-02-07 12:25:50|1350|1349.4|1349.8|1349.6|1350|1349.6|1349.8|1349.4|1971
1644236760000|2022-02-07 12:26:00|1350|1349.4|1349.6|1349.2|1350|1349.4|1349.6|1349.2|1385
1644236770000|2022-02-07 12:26:10|1349.8|1349.4|1349.6|1349.4|1349.8|1349.6|1349.6|1349.4|378
1644236780000|2022-02-07 12:26:20|1349.8|1349.2|1349.6|1349.2|1349.8|1349.4|1349.4|1349.2|1766
1644236800000|2022-02-07 12:26:40||1349||1349.2||1349.2||1349|0
1644236810000|2022-02-07 12:26:50|1349.8|1349.4|1349.8|1349.2|1349.8|1349.4|1349.8|1349.2|448
1644236820000|2022-02-07 12:27:00||1349.4||1349.4||1349.6||1349.4|1325
1644236830000|2022-02-07 12:27:10|1350|1349.6|1350.2|1349.8|1350.4|1350|1350|1349.6|4294
1644236840000|2022-02-07 12:27:20|1350|1349.6|1350|1349.6|1350|1349.6|1349.8|1349.6|0
1644236850000|2022-02-07 12:27:30|1349.8|1349.4|1350|1349.4|1350|1349.4|1349.8|1349.4|0
1644236860000|2022-02-07 12:27:40|1350.2|1349.6|1349.6|1349.2|1350.2|1349.6|1349.6|1349.2|5592
1644236870000|2022-02-07 12:27:50|1349.4|1349|1349.6|1349.2|1349.6|1349.2|1349.4|1349|2008
1644236880000|2022-02-07 12:28:00|1349.4||1349.4||1349.6||1349.4||1302
1644236890000|2022-02-07 12:28:10|1349.6|1349|1349.4|1349|1349.6|1349.2|1349.4|1349|808
1644236900000|2022-02-07 12:28:20|1349.2||1349.4||1349.4||1349.2||412
1644236910000|2022-02-07 12:28:30|1349.2|1348.8|1349.2|1348.8|1349.2|1348.8|1349|1348.6|11846
1644236920000|2022-02-07 12:28:40|1349||1349||1349||1349||0
1644236930000|2022-02-07 12:28:50|1348.8|1348.6|1348.8|1348.4|1348.8|1348.6|1348.6|1348.4|2956
1644236940000|2022-02-07 12:29:00|1349|1348.6|1348.6|1348.2|1349|1348.6|1348.4|1348.2|1326
1644236970000|2022-02-07 12:29:30|1348.4||1348.4||1348.6||1348.4||0
1644236980000|2022-02-07 12:29:40|1348.6|1348.4|1348.6|1348.2|1348.8|1348.4|1348.6|1348.2|1047
1644236990000|2022-02-07 12:29:50|1348.4|1348|1348.4|1347.8|1348.4|1348|1348.4|1347.8|0
1644237000000|2022-02-07 12:30:00|1348.2|1348|1348.2|1347.8|1348.4|1348|1348.2|1347.6|2055
1644237010000|2022-02-07 12:30:10|1348.4|1348|1348.4|1348|1348.6|1348.2|1348.4|1348|800
1644237020000|2022-02-07 12:30:20|1348.8|1348.2|1348.8|1348.4|1348.8|1348.4|1348.8|1348|6102
1644237040000|2022-02-07 12:30:40|1349|1348.6|1348.4|1348|1349|1348.6|1348|1347.6|26760
1644237050000|2022-02-07 12:30:50|1348.6|1348.2|1348.8|1348.4|1348.8|1348.6|1348.4|1348.2|6994
1644237060000|2022-02-07 12:31:00|1349|1348.6|1348.6|1348.2|1349.2|1348.8|1348.6|1348.2|0
1644237070000|2022-02-07 12:31:10|1348.8|1348|1348.8|1348.2|1348.8|1348.2|1348.8|1348|0
1644237080000|2022-02-07 12:31:20|1348.6||1348.4||1348.6||1348.4||200
1644237090000|2022-02-07 12:31:30|1348.6|1348.4|1349.2|1348.6|1349.2|1348.6|1348.6|1348.4|1079
1644237100000|2022-02-07 12:31:40|1349|1348.4|1348.8|1348.4|1349|1348.4|1348.8|1348.4|2065
1644237110000|2022-02-07 12:31:50|1349|1348.6|1348.8|1348.4|1349|1348.8|1348.8|1348.4|1179
1644237120000|2022-02-07 12:32:00|1349|1348.6|1348.4|1348|1349|1348.6|1348.4|1348|2121
1644237130000|2022-02-07 12:32:10|1348.2|1347.8|1348.4|1348|1348.4|1348.2|1348.2|1347.6|1734
1644237140000|2022-02-07 12:32:20|1348.6|1348.2|1348.8|1348.4|1349|1348.6|1348.6|1348.2|6780
1644237150000|2022-02-07 12:32:30|1348.6||1348.6||1348.6||1348.6||0
1644237160000|2022-02-07 12:32:40|1348.8|1348.2|1348.6|1348.2|1348.8|1348.2|1348.6|1348.2|2893
1644237170000|2022-02-07 12:32:50|1348.4|1348|1348.6|1348.2|1348.6|1348.4|1348.2|1348|5615
1644237190000|2022-02-07 12:33:10|1348.8|1348.4|1348.6|1348.2|1348.8|1348.4|1348.4|1348|4348
1644237210000|2022-02-07 12:33:30|1348.8|1348.4|1349.6|1349.2|1349.8|1349.4|1348.8|1348.4|6282
1644237230000|2022-02-07 12:33:50||1349.4||1349.2||1349.4||1349.2|0
1644237240000|2022-02-07 12:34:00|1349.4|1349|1349.4|1349|1349.4|1349.2|1349.4|1349|0
1644237260000|2022-02-07 12:34:20|1349.2|1348.8|1349.2|1349|1349.4|1349|1349.2|1348.8|0
1644237270000|2022-02-07 12:34:30|1349.4|1349.2|1349.8|1349.2|1349.8|1349.4|1349.4|1349|260
1644237280000|2022-02-07 12:34:40|1349.6|1349.4|1349.8|1349.4|1349.8|1349.4|1349.6|1349.4|0
1644237290000|2022-02-07 12:34:50|1350|1349.6|1350.6|1350.2|1350.6|1350.2|1349.8|1349.4|1528
1644237300000|2022-02-07 12:35:00|1350.8|1350.4|1351|1350.6|1351.2|1351|1350.8|1350.4|11089
1644237310000|2022-02-07 12:35:10||1350.4||1350.6||1350.6||1350.4|0
1644237320000|2022-02-07 12:35:20|1350.8|1350.4|1350.8|1350.4|1351|1350.6|1350.6|1350.4|3496
1644237330000|2022-02-07 12:35:30|1351|1350.6|1351|1350.6|1351|1350.6|1350.8|1350.6|2524
1644237340000|2022-02-07 12:35:40|1350.8|1350.4|1350.8|1350.4|1350.8|1350.4|1350.8|1350.4|0
1644237350000|2022-02-07 12:35:50|1351|1350.6|1350.8|1350.4|1351|1350.6|1350.8|1350.4|4429
1644237360000|2022-02-07 12:36:00|1350.6|1350.2|1350.4|1350|1350.6|1350.2|1350.4|1350|8142
1644237370000|2022-02-07 12:36:10|1350.2|1349.8|1350|1349.6|1350.2|1349.8|1349.8|1349.4|1336
1644237380000|2022-02-07 12:36:20|1350.2|1349.8|1349.8|1349.4|1350.2|1350|1349.8|1349.4|5356
1644237390000|2022-02-07 12:36:30|1350|1349.6|1350|1349.4|1350|1349.6|1350|1349.4|0
1644237400000|2022-02-07 12:36:40|1349.8|1349.2|1349.6|1349.2|1349.8|1349.4|1349.6|1349.2|1400
1644237410000|2022-02-07 12:36:50|1349.8|1349.4|1349.8|1349.4|1349.8|1349.4|1349.6|1349.4|967
1644237420000|2022-02-07 12:37:00|1349.6|1349.2|1349.8|1349.4|1349.8|1349.4|1349.6|1349.2|466
1644237430000|2022-02-07 12:37:10||1349.2||1349.2||1349.4||1349.2|0
1644237440000|2022-02-07 12:37:20|1349.6||1349.6||1349.6||1349.6||0
1644237450000|2022-02-07 12:37:30|1349.8|1349.4|1350|1349.6|1350|1349.8|1349.8|1349.2|3917
1644237460000|2022-02-07 12:37:40|1350.2|1349.8|1350.4|1350|1350.4|1350|1350.2|1349.8|2460
1644237470000|2022-02-07 12:37:50|1350.6|1350.2|1350.6|1350.2|1350.6|1350.4|1350.6|1350.2|409
1644237480000|2022-02-07 12:38:00|1350.8|1350.4|1350.6|1350.2|1351|1350.6|1350.4|1350|6135
1644237490000|2022-02-07 12:38:10||1350.4||1350.4||1350.4||1350.4|0
1644237500000|2022-02-07 12:38:20||1350.2||1350.2||1350.4||1350.2|0
1644237520000|2022-02-07 12:38:40|1350.4|1350|1350.4|1350|1350.6|1350|1350.4|1350|0
1644237530000|2022-02-07 12:38:50|1350.6|1350.2|1350.6|1350|1350.8|1350.4|1350.6|1350|1317
1644237540000|2022-02-07 12:39:00|1350.4|1349.8|1350|1349.6|1350.6|1349.8|1350|1349.6|5781
1644237550000|2022-02-07 12:39:10|1349.8|1349.4|1349.8|1349.4|1349.8|1349.4|1349.8|1349.4|0
1644237560000|2022-02-07 12:39:20|1349.6|1349.2|1349.6|1349.4|1349.6|1349.4|1349.6|1349.2|1678
1644237570000|2022-02-07 12:39:30|1349.8|1349.6|1349.8|1349.4|1350|1349.6|1349.8|1349.4|952
1644237580000|2022-02-07 12:39:40|1350|1349.6|1350|1349.8|1350.2|1349.8|1350|1349.6|1328
1644237590000|2022-02-07 12:39:50|1350.2||1350.2||1350.2||1350.2||643
1644237600000|2022-02-07 12:40:00|1350.4|1350|1350.4|1349.8|1350.6|1350.2|1350.2|1349.8|2139
1644237610000|2022-02-07 12:40:10|1350.2|1349.6|1350.4|1350|1350.4|1350|1350|1349.6|378
1644237620000|2022-02-07 12:40:20||1349.8||1350||1350||1349.8|0
1644237630000|2022-02-07 12:40:30|1350.2|1349.8|1350.6|1350.2|1350.6|1350.2|1350.2|1349.8|5237
1644237650000|2022-02-07 12:40:50|1350.4|1350|1350.4|1350|1350.4|1350|1350.2|1350|3464
1644237660000|2022-02-07 12:41:00|1350.2|1349.8|1350.2|1349.8|1350.4|1349.8|1350.2|1349.8|5764
1644237670000|2022-02-07 12:41:10|1350||1350||1350||1350||0
1644237680000|2022-02-07 12:41:20|1349.8|1349.6|1350|1349.6|1350|1349.6|1349.8|1349.4|2808
1644237700000|2022-02-07 12:41:40|1349.8|1349.4|1349.4|1349.2|1350|1349.6|1349.4|1349|12945
1644237710000|2022-02-07 12:41:50|1349.6|1349.4|1349.6|1349.4|1349.6|1349.4|1349.4|1349.4|2807
1644237730000|2022-02-07 12:42:10|1349.4|1348.8|1349.2|1348.8|1349.4|1348.8|1348.8|1348.4|23161
1644237740000|2022-02-07 12:42:20|1349.4|1349|1350|1349.6|1350|1349.6|1349.2|1348.8|7415
1644237790000|2022-02-07 12:43:10|1350.2|1349.8|1351|1350.6|1351|1350.6|1350.2|1349.8|6848
1644237800000|2022-02-07 12:43:20||1350.8||1350.6||1350.8||1350.6|1289
1644237830000|2022-02-07 12:43:50|1350.8|1350.4|1350.6|1350.2|1350.8|1350.4|1350.6|1350.2|1688
1644237850000|2022-02-07 12:44:10|1350.4|1350|1350.6|1350.2|1350.6|1350.2|1350.2|1350|2390
1644237860000|2022-02-07 12:44:20|1350.4|1350|1350.4|1350|1350.4|1350|1350.4|1350|0
1644237870000|2022-02-07 12:44:30|1350.6|1350.2|1351|1350.6|1351|1350.8|1350.6|1350.2|2405
1644237890000|2022-02-07 12:44:50|1351.2|1350.8|1351.2|1350.6|1351.2|1350.8|1351|1350.6|4326
1644237900000|2022-02-07 12:45:00|1351|1350.4|1350.6|1350.2|1351|1350.4|1350.6|1350.2|0
1644237910000|2022-02-07 12:45:10|1350.4|1350|1350.4|1350|1350.4|1350|1350.4|1350|0
1644237920000|2022-02-07 12:45:20||1350.2||1350.2||1350.2||1350.2|0
1644237930000|2022-02-07 12:45:30|1350.6|1350.4|1350.6|1350.2|1350.8|1350.6|1350.4|1350|2369
1644237940000|2022-02-07 12:45:40|1350.8|1350.4|1350.8|1350.2|1350.8|1350.4|1350.6|1350.2|0
1644237950000|2022-02-07 12:45:50|1350.6|1350.4|1350.6|1350.4|1350.6|1350.4|1350.6|1350.4|0
1644237960000|2022-02-07 12:46:00|1350.4|1350.2|1350.6|1350.2|1350.6|1350.2|1350.4|1350|0
1644238000000|2022-02-07 12:46:40|1350.4|1350|1350.4|1350|1350.4|1350|1350.4|1350|0
1644238010000|2022-02-07 12:46:50|1350.6|1350.2|1350.2|1349.8|1350.6|1350.2|1350.2|1349.8|2411
1644238020000|2022-02-07 12:47:00|1350.4|1350|1350.4|1350|1350.4|1350|1350.4|1350|0
1644238040000|2022-02-07 12:47:20|1350.6|1350.2|1350.6|1350.4|1350.6|1350.4|1350.6|1350.2|995
1644238050000|2022-02-07 12:47:30|1350.8|1350.6|1351.4|1351|1351.6|1351|1350.8|1350.6|1581
1644238060000|2022-02-07 12:47:40|1351.6|1351.2|1351.8|1351.4|1351.8|1351.4|1351.6|1351.2|0
1644238070000|2022-02-07 12:47:50|1351.6||1351.6||1351.6||1351.6||0
1644238090000|2022-02-07 12:48:10|1351.8|1351.6|1352|1351.6|1352|1351.6|1351.8|1351.6|378
1644238100000|2022-02-07 12:48:20|1351.8|1351.4|1351.8|1351.4|1351.8|1351.4|1351.8|1351.4|1155
1644238110000|2022-02-07 12:48:30|1352|1351.6|1352|1351.6|1352.6|1352.2|1352|1351.6|11907
1644238120000|2022-02-07 12:48:40|1351.8|1351.4|1351.6|1351.2|1351.8|1351.4|1351.6|1351.2|384
1644238130000|2022-02-07 12:48:50|1351.4|1351|1351.4|1351|1351.4|1351|1351.4|1351|0
1644238140000|2022-02-07 12:49:00|1351.6||1351.4||1351.6||1351.4||60
1644238150000|2022-02-07 12:49:10|1351.6|1351.2|1352.2|1351.6|1352.2|1351.6|1351.6|1351.2|799
1644238160000|2022-02-07 12:49:20|1352||1352||1352||1352||0
1644238180000|2022-02-07 12:49:40|1352.2|1351.8|1352.6|1352|1352.6|1352.2|1352.2|1351.8|3453
1644238190000|2022-02-07 12:49:50|1352.8|1352.2|1352.6|1352.2|1353|1352.6|1352.6|1352.2|4287
1644238200000|2022-02-07 12:50:00|1352.8|1352.4|1353|1352.6|1353|1352.6|1352.8|1352.4|0
1644238210000|2022-02-07 12:50:10|1352.8|1352.4|1352.2|1351.8|1352.8|1352.4|1352.2|1351.8|1363
1644238220000|2022-02-07 12:50:20|1352|1351.6|1352|1351.6|1352|1351.8|1351.8|1351.4|378
1644238230000|2022-02-07 12:50:30|1351.8|1351.4|1351.8|1351.4|1352|1351.4|1351.6|1351.4|1322
1644238240000|2022-02-07 12:50:40|1352|1351.6|1352|1351.4|1352|1351.6|1352|1351.4|0
1644238250000|2022-02-07 12:50:50|1352.2|1351.6|1352|1351.6|1352.2|1351.8|1352|1351.4|819
1644238260000|2022-02-07 12:51:00|1351.8|1351.4|1351.8|1351.4|1351.8|1351.6|1351.8|1351.4|70
1644238270000|2022-02-07 12:51:10|||||||||100
1644238280000|2022-02-07 12:51:20|1352|1351.6|1352|1351.6|1352.2|1351.8|1352|1351.4|542
1644238290000|2022-02-07 12:51:30|1352.2|1351.4|1351.8|1351.4|1352.2|1351.4|1351.8|1351.4|0
1644238310000|2022-02-07 12:51:50|1352|1351.6|1352.4|1351.8|1352.4|1351.8|1351.8|1351.4|2752
1644238320000|2022-02-07 12:52:00|1352.6|1352|1353.4|1353|1353.6|1353|1352.6|1352|11071
1644238330000|2022-02-07 12:52:10|1353.2|1352.8|1353|1352.6|1353.2|1352.8|1353|1352.6|1343
1644238340000|2022-02-07 12:52:20|1353.2|1352.8|1353.2|1352.8|1353.2|1352.8|1353.2|1352.8|0
1644238350000|2022-02-07 12:52:30|1353.4|1353|1353.4|1353|1353.6|1353|1353.4|1353|733
1644238360000|2022-02-07 12:52:40|1353.6|1353.2|1354|1353.6|1354|1353.6|1353.6|1353.2|1404
1644238370000|2022-02-07 12:52:50|1353.8|1353.8|1353.6|1353.4|1353.8|1353.8|1353.4|1353|28375
1644238380000|2022-02-07 12:53:00|1353.4|1353.2|1353.2|1353|1353.4|1353.2|1353.2|1353|0
1644238400000|2022-02-07 12:53:20|1353|1352.8|1353|1352.6|1353|1352.8|1353|1352.4|2372
1644238420000|2022-02-07 12:53:40|1353.2|1352.8|1353.2|1353|1353.2|1353|1353.2|1352.8|2992
1644238430000|2022-02-07 12:53:50|1353|1352.8|1353|1352.6|1353|1353|1353|1352.6|1310
1644238440000|2022-02-07 12:54:00|1353.2|1352.8|1353.2|1352.6|1353.2|1352.8|1353.2|1352.6|0
1644238450000|2022-02-07 12:54:10||1352.8||1352.8||1352.8||1352.8|0
1644238460000|2022-02-07 12:54:20|1353|1352.6|1353|1352.6|1353.2|1352.8|1352.8|1352.4|208
1644238500000|2022-02-07 12:55:00|1352.8|1352.4|1353|1352.6|1353|1352.6|1352.8|1352.4|1397
1644238510000|2022-02-07 12:55:10|1353.2|1352.8|1353.2|1352.8|1353.6|1353|1353|1352.8|4207
1644238520000|2022-02-07 12:55:20|1353.4|1353|1353.6|1353|1353.6|1353.2|1353.4|1353|0
1644238530000|2022-02-07 12:55:30|1353.4|1353.2|1353.6|1353.2|1353.6|1353.2|1353.4|1353.2|377
1644238540000|2022-02-07 12:55:40|1353.8|1353.4|1353.8|1353.4|1354|1353.6|1353.8|1353.4|377
1644238550000|2022-02-07 12:55:50|1353.6|1353.6|1353.8|1353.4|1354|1353.6|1353.6|1353.2|967
1644238560000|2022-02-07 12:56:00|1354|1353.6|1354.2|1353.8|1354.4|1354|1354|1353.4|1724
1644238570000|2022-02-07 12:56:10|1354|1353.6|1354.2|1353.8|1354.2|1353.8|1354|1353.6|3001
1644238580000|2022-02-07 12:56:20|1354|1353.6|1354|1353.6|1354|1353.6|1354|1353.4|0
1644238590000|2022-02-07 12:56:30|1354.2|1353.8|1354.2|1353.8|1354.2|1353.8|1354.2|1353.8|0
1644238610000|2022-02-07 12:56:50|1354|1353.6|1354|1353.6|1354|1353.8|1354|1353.6|1904
1644238620000|2022-02-07 12:57:00|1354.2|1353.8|1354.4|1354|1354.4|1354|1354.2|1353.8|1
1644238630000|2022-02-07 12:57:10|1354.2|1353.8|1354|1353.4|1354.2|1353.8|1353.6|1353.2|1280
1644238640000|2022-02-07 12:57:20||1353.6||1353.4||1353.6||1353.4|0
1644238650000|2022-02-07 12:57:30|1353.8||1353.8||1353.8||1353.8||0
1644238660000|2022-02-07 12:57:40|1353.6|1353.2|1353.8|1353.2|1353.8|1353.2|1353.6|1353.2|0
1644238670000|2022-02-07 12:57:50|1353.6|1353|1353.6|1353.2|1353.6|1353.2|1353.4|1353|3533
1644238680000|2022-02-07 12:58:00|1353.8|1353|1353.4|1352.8|1353.8|1353.2|1353.2|1352.8|0
1644238690000|2022-02-07 12:58:10||1353||1353.2||1353.2||1353|0
1644238700000|2022-02-07 12:58:20||1353||1353||1353.2||1352.8|0
1644238710000|2022-02-07 12:58:30|1353.2|1352.8|1353.4|1353|1353.6|1353.4|1353.2|1352.8|2658
1644238720000|2022-02-07 12:58:40|1353.2|1352.6|1353|1352.6|1353.2|1352.6|1352.6|1352.2|12042
1644238730000|2022-02-07 12:58:50|1352.8|1352.4|1352.8|1352.4|1352.8|1352.4|1352.8|1352.4|0
1644238740000|2022-02-07 12:59:00|1353|1352.6|1353|1352.6|1353|1352.6|1353|1352.6|0
1644238750000|2022-02-07 12:59:10|1353.2|1352.8|1353.2|1352.8|1353.2|1353|1353|1352.6|4062
1644238760000|2022-02-07 12:59:20|1353|1352.6|1353|1352.6|1353|1352.6|1353|1352.6|0
1644238770000|2022-02-07 12:59:30|1352.8||1352.8||1352.8||1352.8||0
1644238780000|2022-02-07 12:59:40|1353|1352.4|1353|1352.6|1353|1352.8|1353|1352.4|408
1644238790000|2022-02-07 12:59:50|1353.2|1352.8|1353|1352.6|1353.2|1352.8|1353|1352.6|0
1644238800000|2022-02-07 13:00:00|1353.2|1352.8|1353.6|1353.2|1353.6|1353.2|1353.2|1352.6|4878
1644238810000|2022-02-07 13:00:10|1353.8|1353.4|1353.6|1353.2|1354|1353.6|1353.6|1353.2|15520
1644238820000|2022-02-07 13:00:20|1353.8|1353.4|1353.8|1353.4|1353.8|1353.6|1353.6|1353.4|1937
1644238830000|2022-02-07 13:00:30|1353.6|1353.2|1353.8|1353.4|1353.8|1353.4|1353.6|1353.2|2145
1644238840000|2022-02-07 13:00:40|1353.6|1353.2|1353.4|1353|1353.6|1353.2|1353.4|1353|0
1644238850000|2022-02-07 13:00:50|1353.2|1352.8|1353.2|1352.8|1353.4|1353|1353.2|1352.8|0
1644238860000|2022-02-07 13:01:00|1353|1352.6|1353.2|1352.8|1353.2|1353|1353|1352.6|1119
1644238870000|2022-02-07 13:01:10|1353.4|1353|1353.6|1353.4|1353.8|1353.4|1353.4|1353|1302
1644238880000|2022-02-07 13:01:20|1353.4|1353.2|1353.4|1353|1353.4|1353.2|1353.4|1353|0
1644238890000|2022-02-07 13:01:30|1353.2|1352.8|1353.6|1353.2|1353.6|1353.2|1353.2|1352.8|0
1644238900000|2022-02-07 13:01:40|1353.8|1353.4|1354.4|1353.8|1354.4|1354.2|1353.6|1353.4|4645
1644238910000|2022-02-07 13:01:50|1354.2||1354.2||1354.2||1354.2||0
1644238920000|2022-02-07 13:02:00|1354|1353.6|1354.2|1353.8|1354.2|1353.8|1354|1353.6|1819
1644238930000|2022-02-07 13:02:10||1354||1354||1354||1354|0
1644238950000|2022-02-07 13:02:30|1354|1353.8|1354|1353.6|1354|1353.8|1353.8|1353.4|2629
1644238960000|2022-02-07 13:02:40|1354.2|1353.8|1354.2|1353.8|1354.2|1354|1354.2|1353.8|2155
1644238970000|2022-02-07 13:02:50|1354.4|1354|1354.4|1354|1354.4|1354|1354.4|1354|1370
1644238980000|2022-02-07 13:03:00|1354.8|1354.2|1354.6|1354|1354.8|1354.4|1354.4|1354|3599
1644238990000|2022-02-07 13:03:10||1354.2||1354.2||1354.2||1354|0
1644239000000|2022-02-07 13:03:20|1354.4|1354|1354.6|1354.2|1354.8|1354.4|1354.4|1354|3173
1644239010000|2022-02-07 13:03:30|1354.4|1354|1354.4|1353.8|1354.4|1354|1354.2|1353.8|3
1644239020000|2022-02-07 13:03:40|1354.2|1353.6|1353.8|1353.4|1354.2|1353.6|1353.8|1353.4|0
1644239030000|2022-02-07 13:03:50|1354|1353.6|1353.6|1353.2|1354|1353.6|1353.4|1353|0
1644239040000|2022-02-07 13:04:00|1353.4|1353|1353.4|1353|1353.4|1353|1353.4|1353|0
1644239050000|2022-02-07 13:04:10|1353.2|1352.8|1353.6|1353.2|1354|1353.8|1353|1352.8|17495
1644239060000|2022-02-07 13:04:20|1353.4|1353|1352.8|1352.4|1353.4|1353|1352.6|1352.4|23086
1644239070000|2022-02-07 13:04:30|1352.6|1352.2|1352.6|1352.2|1352.8|1352.4|1352.6|1352.2|1628
1644239080000|2022-02-07 13:04:40|1352.8|1352.4|1353|1352.6|1353|1352.6|1352.4|1352.2|1540
1644239090000|2022-02-07 13:04:50|1352.8|1352.4|1352.6|1352.2|1353|1352.6|1352.6|1352.2|10938
1644239100000|2022-02-07 13:05:00|1352.8|1352.4|1352.6|1352|1353|1352.6|1352.6|1352|3061
1644239110000|2022-02-07 13:05:10|1352.4|1352.2|1352.6|1352.2|1352.6|1352.2|1352.4|1352.2|0
1644239140000|2022-02-07 13:05:40|1352.4|1352|1352.4|1352|1352.4|1352|1352.2|1352|27
1644239150000|2022-02-07 13:05:50|1352.8|1352.2|1353.2|1352.8|1353.2|1352.8|1352.6|1352.2|7375
1644239160000|2022-02-07 13:06:00|1353|1352.6|1353|1352.6|1353.2|1352.6|1353|1352.4|3868
1644239170000|2022-02-07 13:06:10|1353.2|1352.8|1353.6|1353|1353.6|1353|1353.2|1352.8|618
1644239180000|2022-02-07 13:06:20|1353.8|1353.2|1353.6|1353.2|1354|1353.6|1353.4|1353.2|3003
1644239190000|2022-02-07 13:06:30|1353.8|1353.4|1353.6|1353.2|1353.8|1353.4|1353.6|1353.2|0
1644239200000|2022-02-07 13:06:40|1353.8|1353.4|1354|1353.6|1354|1353.8|1353.8|1353.4|5263
1644239210000|2022-02-07 13:06:50|1353.8|1353.4|1353.6|1353.2|1353.8|1353.6|1353.6|1353.2|4614
1644239220000|2022-02-07 13:07:00|1353.4|1353|1353|1352.6|1353.4|1353|1353|1352.4|1755
1644239240000|2022-02-07 13:07:20|1353.2|1352.8|1353.6|1353|1353.6|1353|1353.2|1352.8|1428
1644239250000|2022-02-07 13:07:30|1353.4|1353.2|1353.4|1353|1353.4|1353.2|1353.2|1353|1000
1644239260000|2022-02-07 13:07:40|1353.6|1353.2|1354|1353.6|1354.2|1354|1353.4|1353|18710
1644239270000|2022-02-07 13:07:50|1353.8|1353.4|1353.4|1353|1353.8|1353.4|1353.4|1353|35597
1644239280000|2022-02-07 13:08:00|1353.6|1353.2|1353.4|1353|1353.6|1353.2|1353.2|1353|2946
1644239290000|2022-02-07 13:08:10|1353.6|1353.2|1353.4|1353.2|1353.6|1353.4|1353.4|1353.2|2232
1644239300000|2022-02-07 13:08:20|1353.2|1353|1353.2|1352.8|1353.2|1353|1353.2|1352.8|4000
1644239310000|2022-02-07 13:08:30|1353.4|1353|1353.2|1352.8|1353.4|1353|1353.2|1352.8|0
1644239320000|2022-02-07 13:08:40|1353||1353||1353||1353||0
1644239330000|2022-02-07 13:08:50|1352.8|1352.6|1353|1352.6|1353|1352.6|1352.8|1352.4|4803
1644239340000|2022-02-07 13:09:00|1352.8|1352.4|1352.6|1352.4|1352.8|1352.4|1352.6|1352.4|0
1644239350000|2022-02-07 13:09:10||1352.2||1352.4||1352.4||1352.2|617
1644239360000|2022-02-07 13:09:20|||||||||180
1644239370000|2022-02-07 13:09:30|1352.8|1352.2|1352.8|1352.6|1352.8|1352.6|1352.8|1352|1392
1644239380000|2022-02-07 13:09:40|1353|1352.8|1353|1352.8|1353.4|1353|1353|1352.6|882
1644239390000|2022-02-07 13:09:50|1353.2|1352.6|1353|1352.6|1353.2|1352.8|1352.8|1352.6|994
1644239400000|2022-02-07 13:10:00|1353.2||1352.8||1353.2||1352.8||0
1644239410000|2022-02-07 13:10:10|1353|1352.8|1353.4|1353|1353.4|1353|1353|1352.8|2922
1644239420000|2022-02-07 13:10:20|1353.6|1352.8|1353|1352.6|1353.6|1352.8|1353|1352.6|0
1644239430000|2022-02-07 13:10:30|1352.8|1352.4|1353.2|1352.8|1353.4|1353|1352.8|1352.4|3169
1644239450000|2022-02-07 13:10:50|||||||||235
1644239460000|2022-02-07 13:11:00|1353|1352.6|1353|1352.8|1353.2|1352.8|1353|1352.6|0
1644239470000|2022-02-07 13:11:10|1353.2|1353|1353.4|1353.2|1353.4|1353.2|1353|1353|9507
1644239480000|2022-02-07 13:11:20|1353.6|1353.4|1354|1353.6|1354|1353.6|1353.6|1353.4|4394
1644239510000|2022-02-07 13:11:50|1354.2|1353.8|1354.4|1354|1354.8|1354.4|1354.2|1353.8|3761
1644239520000|2022-02-07 13:12:00|1354.2|1353.8|1354.2|1353.8|1354.2|1353.8|1354.2|1353.8|0
1644239530000|2022-02-07 13:12:10|1354|1353.6|1354|1353.6|1354|1353.6|1354|1353.6|1017
1644239540000|2022-02-07 13:12:20|1354.2|1353.8|1354|1353.6|1354.2|1353.8|1354|1353.6|781
1644239550000|2022-02-07 13:12:30|1354.2|1353.8|1354.4|1354|1354.4|1354|1354|1353.8|2432
1644239580000|2022-02-07 13:13:00|1354.6|1354.2|1354.8|1354.6|1354.8|1354.6|1354.6|1354.2|1819
1644239590000|2022-02-07 13:13:10|1354.6|1354.4|1354.6|1354.2|1354.6|1354.4|1354.4|1354.2|0
1644239610000|2022-02-07 13:13:30|1354.8|1354.4|1354.8|1354.4|1354.8|1354.4|1354.8|1354.4|2237
1644239640000|2022-02-07 13:14:00|1354.6|1354.2|1354.6|1354.2|1354.6|1354.2|1354.6|1354.2|1613
1644239660000|2022-02-07 13:14:20|1354.8|1354.4|1354.8|1354.4|1354.8|1354.4|1354.8|1354.4|0
1644239670000|2022-02-07 13:14:30|1354.6||1354.6||1354.8||1354.6||482
1644239680000|2022-02-07 13:14:40|1354.8|1354.2|1354.4|1354.2|1354.8|1354.2|1354|1353.8|9365
1644239690000|2022-02-07 13:14:50|1354.6|1354.4|1354.8|1354.4|1354.8|1354.4|1354.6|1354.4|2060
1644239700000|2022-02-07 13:15:00|1354.6|1354.6|1355.2|1354.8|1355.4|1355|1354.6|1354.6|3754
1644239710000|2022-02-07 13:15:10|1355|1354.6|1355|1354.6|1355|1354.6|1354.8|1354.6|0
1644239720000|2022-02-07 13:15:20|1354.8|1354.4|1354.6|1354.2|1354.8|1354.4|1354.6|1354.2|647
1644239730000|2022-02-07 13:15:30|1354.4|1353.8|1354.4|1354|1354.6|1354.4|1353.8|1353.4|22177
1644239740000|2022-02-07 13:15:40|1354.6|1354.2|1354.6|1354.2|1354.6|1354.2|1354.6|1354.2|0
1644239750000|2022-02-07 13:15:50|1354.8|1354|1355.2|1354.8|1355.2|1354.8|1354.8|1354|1113
1644239770000|2022-02-07 13:16:10|1355.4|1355|1355.4|1355.2|1355.6|1355.2|1355|1354.8|17351
1644239780000|2022-02-07 13:16:20|1355.6|1355.4|1356.2|1356|1356.2|1356|1355.4|1355|21963
1644239790000|2022-02-07 13:16:30|1356.4||1356.4||1356.4||1356.4||1130
1644239800000|2022-02-07 13:16:40|1356.6|1356.2|1356.8|1356.4|1356.8|1356.4|1356.6|1356|200
1644239810000|2022-02-07 13:16:50|1356.2|1356|1356.2|1356|1356.6|1356.2|1356.2|1356|23290
1644239830000|2022-02-07 13:17:10|1356|1355.8|1356|1355.8|1356|1355.8|1356|1355.8|3882
1644239840000|2022-02-07 13:17:20|1355.6|1355.4|1356|1355.6|1356.2|1355.8|1355.4|1355|69279
1644239850000|2022-02-07 13:17:30|1355.8|1355.4|1355.6|1355.2|1356|1355.8|1355.6|1355.2|3527
1644239860000|2022-02-07 13:17:40|1355.4|1355|1355.6|1355.2|1355.6|1355.2|1355.4|1354.8|1557
1644239870000|2022-02-07 13:17:50|1355.8|1355.4|1355.8|1355.4|1356|1355.4|1355.8|1355.4|0
1644239880000|2022-02-07 13:18:00|1355.6|1355.2|1355.6|1355.2|1355.6|1355.2|1355.6|1355.2|1692
1644239890000|2022-02-07 13:18:10|1355.4|1355.4|1355.6|1355.4|1355.6|1355.4|1355.4|1355.4|93
1644239900000|2022-02-07 13:18:20|1355.4|1355.2|1355.4|1355|1355.6|1355.2|1355.4|1355|1690
1644239910000|2022-02-07 13:18:30||1355.2||1355||1355.2||1355|0
1644239920000|2022-02-07 13:18:40||1355.2||1355.2||1355.2||1355.2|0
1644239930000|2022-02-07 13:18:50|1355.6|1355.4|1355.8|1355.4|1356.2|1355.8|1355.6|1355.2|11427
1644239940000|2022-02-07 13:19:00|1355.6|1355.2|1356|1355.8|1356.2|1355.8|1355.6|1355.2|3805
1644239950000|2022-02-07 13:19:10|1356.2|1356|1356|1355.6|1356.2|1356|1355.8|1355.6|668
1644239960000|2022-02-07 13:19:20|1355.8|1355.4|1355.8|1355.2|1355.8|1355.4|1355.6|1355.2|3627
1644239970000|2022-02-07 13:19:30|1356|1355.4|1355.4|1355.2|1356|1355.6|1355.4|1355.2|2551
1644239980000|2022-02-07 13:19:40|1355.6|1355.4|1355.8|1355.4|1355.8|1355.4|1355.6|1355.4|1
1644239990000|2022-02-07 13:19:50|1356|1355.6|1356|1355.6|1356|1355.8|1356|1355.6|119
1644240000000|2022-02-07 13:20:00|1356.2|1355.8|1357|1356.6|1357|1356.6|1356.2|1355.8|30963
1644240010000|2022-02-07 13:20:10|1356.8|1356.4|1357|1356.6|1357|1356.6|1356.8|1356.4|3411
1644240020000|2022-02-07 13:20:20|1356.8|1356.4|1356.8|1356.4|1357|1356.4|1356.8|1356.4|0
1644240030000|2022-02-07 13:20:30|1356.6|1356.2|1356.6|1356.2|1356.6|1356.4|1356.6|1356.2|3404
1644240040000|2022-02-07 13:20:40|1356.4|1356.4|1356.2|1355.8|1356.8|1356.4|1356.2|1355.8|16503
1644240050000|2022-02-07 13:20:50|1356|1355.6|1355.4|1355|1356.2|1355.6|1355.2|1354.8|18096
1644240060000|2022-02-07 13:21:00|1355.2|1354.8|1355.2|1354.8|1355.4|1354.8|1355.2|1354.8|490
1644240070000|2022-02-07 13:21:10|1355|1355|1355|1354.6|1355|1355|1355|1354.6|795
1644240080000|2022-02-07 13:21:20|1355.2|1354.8|1355|1354.6|1355.2|1354.8|1355|1354.6|5932
1644240090000|2022-02-07 13:21:30|1354.8|1354.4|1354.4|1354.2|1354.8|1354.4|1354.4|1354.2|3563
1644240100000|2022-02-07 13:21:40|1354.2|1354|1354.4|1353.8|1354.4|1354|1354.2|1353.8|3072
1644240110000|2022-02-07 13:21:50|1354.2|1354|1354.2|1353.8|1354.4|1354|1354|1353.8|9415
1644240120000|2022-02-07 13:22:00|1354|1353.6|1354|1353.6|1354|1353.6|1354|1353.4|0
1644240140000|2022-02-07 13:22:20|1353.8|1353.4|1353.6|1353.2|1354|1353.6|1353.6|1353.2|1377
1644240150000|2022-02-07 13:22:30|1353.8|1353.4|1353.8|1353.4|1353.8|1353.6|1353.6|1353.4|4345
1644240160000|2022-02-07 13:22:40|1354|1353.6|1354.2|1353.8|1354.8|1354.4|1354|1353.6|6323
1644240170000|2022-02-07 13:22:50|1354.4|1354|1354.6|1354|1354.6|1354|1354.4|1354|216
1644240180000|2022-02-07 13:23:00|1354.8|1354.2|1356|1355.6|1356|1355.6|1354.4|1354.2|19091
1644240190000|2022-02-07 13:23:10|1355.8|1355.4|1355.6|1355|1355.8|1355.4|1355.4|1355|2606
1644240200000|2022-02-07 13:23:20|1355.4|1354.8|1355|1354.6|1355.4|1354.8|1354.8|1354.4|7892
1644240210000|2022-02-07 13:23:30|1354.8|1354.4|1354.8|1354.4|1354.8|1354.6|1354.8|1354.2|3229
1644240220000|2022-02-07 13:23:40||1354.2||1354.4||1354.4||1354.2|0
1644240230000|2022-02-07 13:23:50|1354.6|1354.6|1354.4|1354|1354.6|1354.6|1354.2|1353.8|1848
1644240250000|2022-02-07 13:24:10|1354.2|1353.8|1354|1353.6|1354.2|1353.8|1353.6|1353.2|5715
1644240260000|2022-02-07 13:24:20|1353.8|1353.4|1353.2|1353|1353.8|1353.4|1353.2|1353|992
1644240270000|2022-02-07 13:24:30|1353.4|1352.8|1353|1352.8|1353.4|1352.8|1353|1352.6|1441
1644240280000|2022-02-07 13:24:40|1353.2|1353|1353.2|1353|1353.2|1353|1353.2|1353|377
1644240290000|2022-02-07 13:24:50|1353.4||1353.4||1353.4||1353.4||1846
1644240300000|2022-02-07 13:25:00|1353.2|1352.8|1352.6|1352.2|1353.2|1352.8|1352.6|1352.2|3511
1644240320000|2022-02-07 13:25:20|1352.4|1352.4|1352.6|1352.4|1352.6|1352.4|1352.4|1352.2|1558
1644240330000|2022-02-07 13:25:30|1352.8|1352.6|1352.8|1352.4|1353.2|1352.8|1352.8|1352.4|2149
1644240340000|2022-02-07 13:25:40|1353|1352.6|1352.8|1352.6|1353|1352.6|1352.8|1352.6|0
1644240350000|2022-02-07 13:25:50|1353|1352.8|1353.2|1352.8|1353.4|1352.8|1353|1352.4|3480
1644240360000|2022-02-07 13:26:00|1353|1353|1353|1352.6|1353|1353|1353|1352.6|1349
1644240370000|2022-02-07 13:26:10|1353.2|1352.8|1353.2|1352.8|1353.2|1352.8|1353|1352.8|2714
1644240380000|2022-02-07 13:26:20|1353|1352.6|1353|1352.6|1353.2|1352.6|1352.8|1352.6|2329
1644240400000|2022-02-07 13:26:40|1352.8|1352.4|1352.8|1352.4|1352.8|1352.4|1352.6|1352.2|1753
1644240430000|2022-02-07 13:27:10|1352.6|1352.2|1353.2|1352.8|1353.2|1353|1352.6|1352.2|6351
1644240440000|2022-02-07 13:27:20|1353|1352.6|1353|1352.6|1353.2|1352.6|1352.8|1352.4|0
1644240450000|2022-02-07 13:27:30|1353.2|1352.8|1353|1352.4|1353.2|1352.8|1353|1352.4|1708
1644240460000|2022-02-07 13:27:40|1353.2|1352.6|1353.6|1353|1353.6|1353.2|1353|1352.6|12632
1644240470000|2022-02-07 13:27:50|1353.4|1352.8|1353.4|1352.8|1353.4|1352.8|1353|1352.8|1378
1644240480000|2022-02-07 13:28:00|1353.2|1352.6|1353|1352.4|1353.2|1352.6|1352.8|1352.4|2567
1644240490000|2022-02-07 13:28:10|1352.8|1352.6|1352.8|1352.2|1353|1352.6|1352.6|1352.2|378
1644240500000|2022-02-07 13:28:20|1352.6||1352.6||1352.6||1352.6||50
1644240520000|2022-02-07 13:28:40|1352.4|1352|1352|1351.4|1352.4|1352|1351.6|1351.4|5419
1644240530000|2022-02-07 13:28:50|1351.8|1351.2|1350.8|1350.6|1351.8|1351.2|1350.8|1350.4|44458
1644240540000|2022-02-07 13:29:00|1350.6|1350.4|1350.4|1350|1350.6|1350.6|1350.4|1350|733
1644240550000|2022-02-07 13:29:10|1350.2|1350.2|1350.8|1350.4|1351|1350.4|1350.2|1350|4993
1644240560000|2022-02-07 13:29:20|1350.6|1350.2|1350.6|1350|1350.8|1350.4|1350.4|1350|477
1644240570000|2022-02-07 13:29:30|1350.8|1350.2|1350.6|1350|1350.8|1350.2|1350.4|1350|0
1644240580000|2022-02-07 13:29:40|1350.4|1350.2|1350.6|1350.2|1350.6|1350.2|1350.4|1350|0
1644240590000|2022-02-07 13:29:50|1350.4|1350|1350.4|1350|1350.6|1350.2|1350.4|1350|658
1644240600000|2022-02-07 13:30:00|1350.2|1349.8|1350|1349.6|1350.4|1349.8|1349.8|1349.2|3061
1644240610000|2022-02-07 13:30:10|1349.8|1349.4|1349.8|1349.4|1350|1349.6|1349.8|1349.4|0
1644240620000|2022-02-07 13:30:20||1349.6||1349.4||1349.6||1349.4|0
1644240630000|2022-02-07 13:30:30|1349.6|1349.2|1349.4|1349.2|1349.6|1349.2|1349.4|1349|12
1644240640000|2022-02-07 13:30:40|1349.6|1349|1349.8|1349.2|1349.8|1349.4|1349.6|1349|1998
1644240650000|2022-02-07 13:30:50|1349.6|1349|1349.2|1349|1349.6|1349|1349|1348.6|994
1644240660000|2022-02-07 13:31:00|1349.4|1348.8|1350|1349.6|1350|1349.6|1349.2|1348.8|3721
1644240670000|2022-02-07 13:31:10|1350.2|1349.8|1349.6|1349.2|1350.4|1350|1349.4|1349.2|8377
1644240690000|2022-02-07 13:31:30|1349.8|1349.4|1349.6|1349|1350|1349.6|1349.6|1349|3862
1644240700000|2022-02-07 13:31:40|1349.4|1349.2|1349.4|1348.8|1349.6|1349.2|1349.4|1348.8|2237
1644240710000|2022-02-07 13:31:50|1349.2|1349|1349.4|1349|1349.4|1349|1349|1348.8|1210
1644240720000|2022-02-07 13:32:00|1349.6|1349.2|1349|1348.4|1350|1349.4|1348.8|1348.4|27258
1644240730000|2022-02-07 13:32:10|1348.8|1348.6|1348.8|1348.4|1348.8|1348.6|1348.8|1348.4|0
1644240740000|2022-02-07 13:32:20|1349|1348.6|1349.2|1348.8|1349.4|1349|1349|1348.6|5246
1644240750000|2022-02-07 13:32:30|1349|1348.6|1349.6|1349|1349.6|1349|1349|1348.6|379
1644240760000|2022-02-07 13:32:40|1349.4|1348.8|1349.2|1348.6|1349.4|1348.8|1349|1348.6|5213
1644240770000|2022-02-07 13:32:50|1349|1348.8|1349.2|1348.6|1349.2|1348.8|1349|1348.6|0
1644240780000|2022-02-07 13:33:00|1349|1348.8|1349.4|1349|1349.4|1349|1349|1348.8|1379
1644240790000|2022-02-07 13:33:10|1349.2|1348.8|1349.4|1348.8|1349.4|1348.8|1349|1348.8|650
1644240800000|2022-02-07 13:33:20|1349.2|1349|1349.4|1349|1349.4|1349|1349.2|1349|0
1644240810000|2022-02-07 13:33:30|1349.6|1349.2|1350|1349.6|1350.2|1349.8|1349.6|1349.2|15408
1644240820000|2022-02-07 13:33:40|1350.2|1349.8|1350.2|1349.8|1350.4|1350|1350.2|1349.8|405
1644240830000|2022-02-07 13:33:50|1350||1350.2||1350.2||1350||0
1644240840000|2022-02-07 13:34:00|1350|1349.6|1349.4|1348.8|1350|1349.6|1349|1348.6|5074
1644240850000|2022-02-07 13:34:10|1349.2|1348.6|1349.2|1348.8|1349.2|1348.8|1348.8|1348.4|15
1644240860000|2022-02-07 13:34:20||1349||1348.8||1349||1348.8|0
1644240870000|2022-02-07 13:34:30|1349|1348.6|1348.8|1348.6|1349.4|1348.8|1348.8|1348.2|25286
1644240880000|2022-02-07 13:34:40|1349|1348.4|1350.2|1349.8|1350.4|1349.8|1349|1348.4|5341
1644240890000|2022-02-07 13:34:50|1350.4|1350|1350.2|1349.8|1350.8|1350.4|1350.2|1349.8|8887
1644240900000|2022-02-07 13:35:00|1350|1349.6|1349.4|1349|1350.2|1349.6|1349.4|1349|6819
1644240910000|2022-02-07 13:35:10|1349.6|1349.2|1349.8|1349.4|1349.8|1349.4|1349.4|1349|1964
1644240920000|2022-02-07 13:35:20|1350|1349.6|1350.4|1350|1350.4|1350|1349.8|1349.6|1395
1644240930000|2022-02-07 13:35:30|1350.2|1349.8|1350.2|1350|1350.4|1350|1350.2|1349.8|0
1644240940000|2022-02-07 13:35:40|1350|1349.8|1350|1349.8|1350|1349.8|1350|1349.6|1092
1644240950000|2022-02-07 13:35:50|1350.2|1350|1350.2|1349.8|1350.2|1350|1350.2|1349.6|1721
1644240960000|2022-02-07 13:36:00||1350||1349.8||1350||1349.8|0
1644240970000|2022-02-07 13:36:10|1350|1349.6|1349.8|1349.2|1350|1349.6|1349.6|1349.2|3192
1644240980000|2022-02-07 13:36:20|1349.6||1349.6||1349.6||1349.6||0
1644240990000|2022-02-07 13:36:30|1349.4|1349|1349.4|1349|1349.6|1349.2|1349.4|1349|4386
1644241000000|2022-02-07 13:36:40|1349.2|1348.8|1349.2|1349|1349.2|1349|1349.2|1348.8|1335
1644241010000|2022-02-07 13:36:50|1349|1348.8|1349.6|1349.2|1349.6|1349.2|1349|1348.6|12249
1644241020000|2022-02-07 13:37:00|1349.8|1349.4|1349.8|1349.4|1349.8|1349.4|1349.8|1349.4|0
1644241030000|2022-02-07 13:37:10|1349.6|1349.2|1349.4|1349.2|1349.6|1349.2|1349.4|1349|1724
1644241040000|2022-02-07 13:37:20|1349.2|1349|1349.4|1349|1349.4|1349|1349.2|1348.8|1955
1644241050000|2022-02-07 13:37:30|1349.6|1349.2|1349.6|1349.2|1349.8|1349.4|1349.6|1349.2|306
1644241060000|2022-02-07 13:37:40|1349.8|1349.4|1349.8|1349.4|1350|1349.4|1349.8|1349.2|1420
1644241070000|2022-02-07 13:37:50|1349.6|1349.2|1349.4|1348.8|1349.8|1349.2|1349.4|1348.8|0
1644241080000|2022-02-07 13:38:00|1349.2|1348.6|1348.6|1348.2|1349.2|1348.6|1348.4|1348.2|3655
1644241090000|2022-02-07 13:38:10|1348.8|1348.4|1348.8|1348.4|1348.8|1348.4|1348.8|1348.2|0
1644241100000|2022-02-07 13:38:20|1349|1348.6|1349|1348.6|1349.2|1348.8|1348.8|1348.6|1117
1644241110000|2022-02-07 13:38:30|1348.8|1348.4|1349|1348.6|1349|1348.8|1348.8|1348.4|2353
1644241120000|2022-02-07 13:38:40|1348.8|1348.4|1349.2|1348.6|1349.2|1348.6|1348.8|1348.4|22
1644241130000|2022-02-07 13:38:50|1349||1349||1349.2||1349||1400
1644241140000|2022-02-07 13:39:00|1349.2|1348.8|1349|1348.4|1349.2|1349|1348.8|1348.4|28
1644241150000|2022-02-07 13:39:10|1348.8|1348.2|1348.6|1348|1348.8|1348.2|1348.6|1348|0
1644241160000|2022-02-07 13:39:20|1348.4|1348.2|1349|1348.4|1349.2|1348.8|1348.4|1348.2|4282
1644241170000|2022-02-07 13:39:30|1348.8|1348.6|1349|1348.6|1349.2|1348.8|1348.8|1348.6|9008
1644241180000|2022-02-07 13:39:40|1349.2|1348.8|1349.4|1349.2|1349.6|1349.2|1349|1348.6|11079
1644241190000|2022-02-07 13:39:50|1349.6|1349.4|1350.4|1350|1350.4|1350|1349.6|1349.4|1102
1644241200000|2022-02-07 13:40:00|1350.2|1349.8|1349.6|1349|1350.2|1350|1349.4|1348.8|3914
1644241210000|2022-02-07 13:40:10|1349.4|1348.8|1349.6|1349.2|1349.6|1349.2|1349|1348.6|4163
1644241220000|2022-02-07 13:40:20|1349.8|1349.4|1349.8|1349.4|1350|1349.6|1349.6|1349.4|1241
1644241230000|2022-02-07 13:40:30|1349.6|1349.2|1350|1349.6|1350|1349.6|1349.4|1349|2055
1644241240000|2022-02-07 13:40:40|1350.2|1349.8|1350.2|1349.8|1350.2|1349.8|1350|1349.8|0
1644241250000|2022-02-07 13:40:50|1350.4|1350|1350|1349.6|1350.4|1350.2|1350|1349.6|724
1644241260000|2022-02-07 13:41:00|1350.2|1349.8|1349.6|1349.4|1350.4|1349.8|1349.6|1349.2|0
1644241270000|2022-02-07 13:41:10|1349.8|1349.6|1350.4|1349.8|1350.4|1349.8|1349.8|1349.4|1280
1644241280000|2022-02-07 13:41:20|1350.2|1350|1350.4|1350|1350.4|1350|1350.2|1349.8|100
1644241290000|2022-02-07 13:41:30||1349.8||1350||1350.2||1349.8|0
1644241300000|2022-02-07 13:41:40||1349.8||1350||1350||1349.8|0
1644241310000|2022-02-07 13:41:50|1350.2|1349.8|1350.4|1350|1350.4|1350|1350.2|1349.8|0
1644241330000|2022-02-07 13:42:10|1350.2|1349.8|1350|1349.6|1350.2|1349.8|1349.8|1349.6|3043
1644241340000|2022-02-07 13:42:20|1349.8|1349.4|1349.8|1349.6|1349.8|1349.6|1349.8|1349.4|0
1644241350000|2022-02-07 13:42:30|1350|1349.8|1350|1349.6|1350|1349.8|1349.8|1349.4|789
1644241360000|2022-02-07 13:42:40|1350.2|1349.8|1350.6|1350.2|1350.6|1350.2|1350.2|1349.6|2103
1644241370000|2022-02-07 13:42:50|1350.4|1350|1350.2|1349.8|1350.4|1350.2|1350|1349.8|0
1644241380000|2022-02-07 13:43:00|1350.4|1350|1350.4|1350|1350.4|1350|1350.2|1350|0
1644241390000|2022-02-07 13:43:10|1350.2|1349.8|1350|1349.6|1350.4|1349.8|1350|1349.6|870
1644241400000|2022-02-07 13:43:20|1350.2|1349.4|1350.2|1349.8|1350.2|1349.8|1349.8|1349.4|0
1644241410000|2022-02-07 13:43:30|1350|1349.6|1350.2|1349.6|1350.2|1349.6|1349.8|1349.4|0
1644241420000|2022-02-07 13:43:40|1350|1350|1350.2|1349.8|1350.2|1350|1349.8|1349.6|1993
1644241430000|2022-02-07 13:43:50|1350.4|1350|1350.8|1350.4|1350.8|1350.4|1350.4|1350|4606
1644241440000|2022-02-07 13:44:00|1351|1350.6|1351.2|1350.8|1351.2|1350.8|1351|1350.6|0
1644241450000|2022-02-07 13:44:10|1351|1350.6|1351|1350.6|1351|1350.6|1350.8|1350.6|2436
1644241470000|2022-02-07 13:44:30|1350.8||1350.8||1351||1350.8||0
1644241480000|2022-02-07 13:44:40|1350.6|1350.4|1351|1350.6|1351|1350.6|1350.6|1350.2|481
1644241490000|2022-02-07 13:44:50|1351.2|1350.8|1351.4|1351|1351.4|1351|1351|1350.8|1700
1644241500000|2022-02-07 13:45:00|1351.6|1351.2|1351.6|1351|1351.6|1351.2|1351.4|1351|3115
1644241510000|2022-02-07 13:45:10|1351.4||1351.4||1351.4||1351.4||0
1644241520000|2022-02-07 13:45:20|1351.6|1351.2|1351.4|1351|1351.6|1351.2|1351.4|1351|378
1644241530000|2022-02-07 13:45:30|1351.2||1351.2||1351.4||1351.2||1164
1644241540000|2022-02-07 13:45:40|1351.4|1350.8|1351.2|1350.6|1351.4|1351|1351|1350.6|0
1644241550000|2022-02-07 13:45:50|1351|1350.8|1351|1350.6|1351|1350.8|1351|1350.6|0
1644241560000|2022-02-07 13:46:00|1350.8|1350.8|1351|1350.6|1351|1350.8|1350.8|1350.4|2886
1644241570000|2022-02-07 13:46:10|1350.8|1350.4|1350.6|1350.2|1350.8|1350.4|1350.6|1350.2|0
1644241580000|2022-02-07 13:46:20|1350.4|1350|1350.4|1350|1350.6|1350|1350.2|1350|512
1644241600000|2022-02-07 13:46:40|1350.6|1350.2|1350.8|1350.4|1350.8|1350.4|1350.4|1350.2|2319
1644241610000|2022-02-07 13:46:50|1350.6|1350.2|1350.8|1350.2|1350.8|1350.4|1350.4|1350|1337
1644241620000|2022-02-07 13:47:00|1350.6|1350.4|1350.4|1350|1350.8|1350.6|1350.4|1350|2285
1644241630000|2022-02-07 13:47:10|1350.6|1350.2|1350.6|1350.2|1350.6|1350.2|1350.6|1350.2|0
1644241640000|2022-02-07 13:47:20|1350.4||1350.4||1350.4||1350.4||0
1644241650000|2022-02-07 13:47:30|1350.6|1350|1350.6|1350.2|1350.6|1350.4|1350.4|1350|2000
1644241660000|2022-02-07 13:47:40|1350.8|1350.4|1351.6|1351.2|1351.6|1351.2|1350.8|1350.4|2573
1644241670000|2022-02-07 13:47:50|1351.4|1351|1351.2|1350.8|1351.4|1351|1351.2|1350.8|0
1644241680000|2022-02-07 13:48:00|1351|1350.6|1351|1350.4|1351.4|1350.6|1350.8|1350.4|2223
1644241690000|2022-02-07 13:48:10|1351.2|1350.6|1351|1350.6|1351.2|1350.6|1351|1350.6|0
1644241700000|2022-02-07 13:48:20|1351.2|1350.8|1351.2|1350.8|1351.2|1350.8|1351.2|1350.8|0
1644241710000|2022-02-07 13:48:30|1351.4|1351|1352|1351.6|1352|1351.6|1351.4|1351|0
1644241720000|2022-02-07 13:48:40|1351.8|1351.4|1351.6|1351.2|1351.8|1351.4|1351.6|1351.2|0
1644241730000|2022-02-07 13:48:50|1352|1351.4|1351.4|1351|1352|1351.4|1351.4|1351|9401
1644241740000|2022-02-07 13:49:00|1351.6|1351.2|1351.6|1351.2|1351.6|1351.2|1351.6|1351.2|376
1644241750000|2022-02-07 13:49:10|1351.4|1351.4|1351.4|1351|1351.8|1351.4|1351.4|1351|2284
1644241760000|2022-02-07 13:49:20|1351.6|1351.2|1351.8|1351.6|1351.8|1351.6|1351.6|1351.2|690
1644241770000|2022-02-07 13:49:30|1352|1351.8|1352|1351.6|1352|1351.8|1351.8|1351.4|1710
1644241780000|2022-02-07 13:49:40|1352.2|1351.8|1352.2|1351.8|1352.2|1351.8|1352|1351.6|8217
1644241790000|2022-02-07 13:49:50|1352.4|1352|1352.2|1352|1352.4|1352.2|1352.2|1352|5079
1644241800000|2022-02-07 13:50:00|1352|1351.8|1352|1351.8|1352|1352|1352|1351.8|1353
1644241810000|2022-02-07 13:50:10|1351.8|1351.6|1351.8|1351.6|1352|1351.6|1351.8|1351.4|3595
1644241820000|2022-02-07 13:50:20|1352|1351.8|1352.6|1352|1352.6|1352|1352|1351.8|2117
1644241830000|2022-02-07 13:50:30||1352.2||1352.4||1352.4||1352.2|0
1644241840000|2022-02-07 13:50:40|1352.8|1352.6|1352.8|1352.4|1353|1352.6|1352.6|1352.2|1392
1644241850000|2022-02-07 13:50:50|1353|1352.6|1353|1352.4|1353|1352.6|1352.8|1352.4|0
1644241860000|2022-02-07 13:51:00|1352.8|1352.6|1353|1352.6|1353|1352.6|1352.6|1352.2|532
1644241870000|2022-02-07 13:51:10|1352.8|1352.4|1352.8|1352.4|1352.8|1352.4|1352.8|1352.4|0
1644241880000|2022-02-07 13:51:20|1353|1352.6|1353|1352.6|1353|1352.6|1353|1352.6|1000
1644241890000|2022-02-07 13:51:30|1353.2|1352.8|1353.6|1353|1353.6|1353|1353|1352.6|490
1644241900000|2022-02-07 13:51:40|1353.4|1352.8|1353.2|1353|1353.4|1353|1353.2|1352.8|0
1644241910000|2022-02-07 13:51:50||1352.8||1352.8||1353||1352.8|0
1644241920000|2022-02-07 13:52:00|1353||1353.2||1353.2||1353||461
1644241930000|2022-02-07 13:52:10|1353||1353.2||1353.2||1353||6066
1644241940000|2022-02-07 13:52:20|1353.4|1353|1353.2|1352.8|1353.4|1353.2|1353|1352.8|3347
1644241950000|2022-02-07 13:52:30|1353.4|1353|1353.2|1353|1353.6|1353.4|1353.2|1353|9487
1644241980000|2022-02-07 13:53:00|1353|1352.8|1352.6|1352.4|1353|1352.8|1352.6|1352.4|4639
1644241990000|2022-02-07 13:53:10|1352.4|1352.2|1352.4|1352|1352.6|1352.2|1352.4|1352|400
1644242000000|2022-02-07 13:53:20|1352.6|1352.2|1352.6|1352.2|1352.6|1352.4|1352.6|1352.2|2417
1644242020000|2022-02-07 13:53:40||1352||1352||1352||1352|0
1644242030000|2022-02-07 13:53:50|1352.4|1352.2|1352.8|1352.4|1352.8|1352.6|1352.4|1352.2|669
1644242040000|2022-02-07 13:54:00|1352.6|1352.6|1352.8|1352.4|1352.8|1352.6|1352.6|1352.4|2392
1644242050000|2022-02-07 13:54:10|1352.6|1352.2|1353.2|1352.8|1353.2|1352.8|1352.4|1352.2|3625
1644242080000|2022-02-07 13:54:40|1353|1352.6|1353|1352.6|1353|1352.8|1353|1352.6|0
1644242090000|2022-02-07 13:54:50|1352.8|1352.4|1352.8|1352.4|1352.8|1352.4|1352.6|1352.2|614
1644242100000|2022-02-07 13:55:00|1352.6|1352.2|1352.6|1352.2|1352.6|1352.2|1352.4|1352|602
1644242110000|2022-02-07 13:55:10|1352.8|1352.4|1352.8|1352.4|1353.2|1352.8|1352.6|1352.2|9403
1644242120000|2022-02-07 13:55:20|1353|1352.6|1353|1352.6|1353.2|1352.8|1353|1352.6|2421
1644242130000|2022-02-07 13:55:30|1352.8|1352.8|1353.2|1352.8|1353.2|1353|1352.8|1352.8|382
1644242140000|2022-02-07 13:55:40|1353.4|1353|1353.4|1352.8|1353.6|1353.2|1353.4|1352.8|303
1644242150000|2022-02-07 13:55:50||1353||1353||1353||1353|0
1644242160000|2022-02-07 13:56:00||1353.2||1353.2||1353.2||1353.2|0
1644242170000|2022-02-07 13:56:10|1353.2|1353|1352.8|1352.4|1353.2|1353|1352.8|1352.4|4088
1644242180000|2022-02-07 13:56:20||1352.6||1352.4||1352.6||1352.4|50
1644242190000|2022-02-07 13:56:30|1353|1352.6|1353|1352.6|1353|1352.8|1353|1352.6|2665
1644242200000|2022-02-07 13:56:40|1353.2|1352.8|1353.2|1352.8|1353.2|1352.8|1353.2|1352.8|0
1644242230000|2022-02-07 13:57:10|1353||1353.2||1353.2||1353||0
1644242240000|2022-02-07 13:57:20|1353.4|1353|1354|1353.6|1354|1353.6|1353.2|1352.8|10690
1644242250000|2022-02-07 13:57:30|1354.2|1353.8|1354.2|1353.8|1354.4|1354|1354.2|1353.8|819
1644242260000|2022-02-07 13:57:40|1354||1354.2||1354.2||1354||0
1644242270000|2022-02-07 13:57:50|1354||1354.2||1354.4||1354||355
1644242280000|2022-02-07 13:58:00|1354.4|1354|1354.4|1354.2|1354.4|1354.2|1354.2|1354|2090
1644242290000|2022-02-07 13:58:10|1354.6|1354.4|1354.8|1354.4|1354.8|1354.4|1354.6|1354.2|2799
1644242300000|2022-02-07 13:58:20|1354.6||1354.8||1354.8||1354.6||386
1644242340000|2022-02-07 13:59:00||1354.6||1354.6||1354.6||1354.6|3104
1644242350000|2022-02-07 13:59:10|1354.6|1354.4|1354.8|1354.6|1354.8|1354.6|1354.6|1354.2|1932
1644242360000|2022-02-07 13:59:20||1354.4||1354.4||1354.4||1354.4|0
1644242390000|2022-02-07 13:59:50||1354.2||1354.4||1354.4||1354.2|0
1644242400000|2022-02-07 14:00:00|1354.6|1354.2|1355|1354.6|1355|1354.6|1354.6|1354.2|505
1644242410000|2022-02-07 14:00:10|1355.2|1354.8|1355.4|1355|1355.4|1355|1355.2|1354.8|561
1644242420000|2022-02-07 14:00:20|1355.2|1354.8|1354.6|1354.2|1355.2|1354.8|1354.6|1354.2|367
1644242430000|2022-02-07 14:00:30|1354.4|1354|1354.2|1353.8|1354.4|1354|1354|1353.8|2823
1644242440000|2022-02-07 14:00:40|1354|1353.6|1354.2|1353.8|1354.4|1354.2|1354|1353.6|4954
1644242460000|2022-02-07 14:01:00|1354.4|1354|1354.4|1354|1354.4|1354.2|1354.2|1354|1489
1644242490000|2022-02-07 14:01:30|1354.6|1354.2|1354.4|1354|1354.6|1354.4|1354.4|1354|4406
1644242500000|2022-02-07 14:01:40|1354.2|1354.2|1354.6|1354.4|1354.8|1354.4|1354.2|1354|464
1644242510000|2022-02-07 14:01:50|1354.4|1354.2|1354.2|1354|1354.6|1354.2|1354.2|1354|3002
1644242520000|2022-02-07 14:02:00|1354|1353.8|1353.8|1353.6|1354|1353.8|1353.8|1353.4|4695
1644242530000|2022-02-07 14:02:10|1353.6|1353.4|1353.6|1353.4|1353.6|1353.4|1353.6|1353.4|0
1644242540000|2022-02-07 14:02:20|1353.4|1353.2|1353.8|1353.4|1353.8|1353.4|1353.4|1353|4208
1644242550000|2022-02-07 14:02:30|1353.6|1353.6|1354|1353.6|1354.2|1353.8|1353.6|1353.4|1196
1644242560000|2022-02-07 14:02:40|1354.2|1353.8|1354.2|1353.8|1354.4|1353.8|1354|1353.6|0
1644242570000|2022-02-07 14:02:50|1354.4|1354|1354.4|1354|1354.4|1354|1354.4|1354|0
1644242580000|2022-02-07 14:03:00|1354.6|1354.2|1354.4|1354|1354.6|1354.2|1354.2|1353.8|1693
1644242600000|2022-02-07 14:03:20|1354.2|1353.8|1354.2|1353.8|1354.4|1353.8|1354.2|1353.8|0
1644242610000|2022-02-07 14:03:30|1354|1353.6|1354.2|1353.8|1354.2|1354|1353.6|1353.4|6873
1644242620000|2022-02-07 14:03:40|1354.4|1354|1354.4|1354|1354.4|1354|1354.4|1353.8|1864
1644242630000|2022-02-07 14:03:50|1354.2||1354.2||1354.4||1354.2||388
1644242640000|2022-02-07 14:04:00|1354|1353.8|1354.2|1353.8|1354.2|1354|1354|1353.6|840
1644242650000|2022-02-07 14:04:10|1354|1353.6|1354.4|1353.8|1354.4|1353.8|1354|1353.6|2054
1644242660000|2022-02-07 14:04:20|1354.2|1354|1354.4|1353.8|1354.4|1354|1354.2|1353.8|0
1644242680000|2022-02-07 14:04:40|1354.6|1354|1355|1354.6|1355|1354.6|1354.4|1354|3179
1644242690000|2022-02-07 14:04:50|1354.8|1354.4|1355|1354.6|1355|1354.6|1354.8|1354.4|0
1644242700000|2022-02-07 14:05:00|1354.8|1354.4|1354.4|1354|1354.8|1354.4|1354.4|1354|6394
1644242710000|2022-02-07 14:05:10|1354.2|1353.8|1354.2|1353.8|1354.2|1353.8|1354.2|1353.8|0
1644242720000|2022-02-07 14:05:20|1354.4|1354|1354.4|1354|1354.6|1354.2|1354.2|1354|3912
1644242740000|2022-02-07 14:05:40|1354.2|1353.8|1354.4|1354.2|1354.8|1354.4|1354.2|1353.8|3927
1644242750000|2022-02-07 14:05:50|1354.6|1354.4|1354.8|1354.4|1355.2|1354.8|1354.4|1354.2|7571
1644242760000|2022-02-07 14:06:00|1354.6||1354.8||1354.8||1354.6||412
1644242770000|2022-02-07 14:06:10|1354.6||1354.6||1354.8||1354.6||500
1644242780000|2022-02-07 14:06:20|1354.8||1354.8||1354.8||1354.8||174
1644242790000|2022-02-07 14:06:30|1354.6|1354.6|1354.8|1354.6|1354.8|1354.6|1354.6|1354.6|3377
1644242800000|2022-02-07 14:06:40|1354.6|1354.4|1354.4|1354.2|1354.6|1354.4|1354.2|1354|3727
1644242820000|2022-02-07 14:07:00|1354.6|1354.4|1354.8|1354.4|1354.8|1354.4|1354.6|1354.4|484
1644242830000|2022-02-07 14:07:10|1354.6||1354.8||1354.8||1354.6||0
1644242840000|2022-02-07 14:07:20||1354.6||1354.6||1354.6||1354.6|0
1644242860000|2022-02-07 14:07:40|1354.6|1354.4|1355.4|1355|1355.4|1355|1354.6|1354.2|3286
1644242870000|2022-02-07 14:07:50||1355.2||1355.2||1355.2||1355.2|0
1644242880000|2022-02-07 14:08:00||1355||1355||1355.2||1355|1352
1644242890000|2022-02-07 14:08:10|1355.2|1355.2|1355.4|1355.2|1355.4|1355.2|1355.2|1355.2|377
1644242900000|2022-02-07 14:08:20|||||||||979
1644242910000|2022-02-07 14:08:30|1355.2|1355|1355.2|1355|1355.2|1355|1355.2|1355|377
1644242920000|2022-02-07 14:08:40|1355.4|1355.2|1355.4|1355|1355.4|1355.2|1355.2|1355|0
1644242930000|2022-02-07 14:08:50|1355.6|1355.2|1355.6|1355.4|1355.8|1355.6|1355.4|1355.2|5985
1644242940000|2022-02-07 14:09:00|1355.8||1355.8||1355.8||1355.8||714
1644242950000|2022-02-07 14:09:10|1355.6|1355.2|1355.8|1355.6|1355.8|1355.6|1355.4|1355.2|2835
1644242960000|2022-02-07 14:09:20|1355.6|1355.4|1356|1355.6|1356|1355.8|1355.6|1355.4|1673
1644242970000|2022-02-07 14:09:30|1355.8|1355.8|1356|1355.8|1356.2|1355.8|1355.8|1355.8|203
1644242980000|2022-02-07 14:09:40|1356.2|1356|1355.8|1355.6|1356.4|1356|1355.8|1355.6|1842
1644242990000|2022-02-07 14:09:50|1356|1355.8|1356.2|1355.8|1356.2|1355.8|1356|1355.6|404
1644243000000|2022-02-07 14:10:00|1356|1355.6|1355.8|1355.4|1356|1355.6|1355.6|1355.2|2572
1644243010000|2022-02-07 14:10:10|1355.6|1355|1355.4|1355.2|1355.8|1355.4|1355.4|1355|12110
1644243020000|2022-02-07 14:10:20|1355.2|1355|1355.2|1355|1355.2|1355.2|1355.2|1355|0
1644243030000|2022-02-07 14:10:30|1355.4|1355.2|1355.4|1355|1355.6|1355.2|1355.4|1355|4502
1644243040000|2022-02-07 14:10:40|1355.6|1355.2|1355.8|1355.4|1355.8|1355.4|1355.4|1355|973
1644243050000|2022-02-07 14:10:50|1355.6|1355.2|1355.6|1355.2|1355.8|1355.4|1355.4|1355.2|5710
1644243060000|2022-02-07 14:11:00|1355.4|1355|1355.2|1354.8|1355.4|1355|1355|1354.8|4787
1644243070000|2022-02-07 14:11:10|1355||1355||1355||1355||0
1644243080000|2022-02-07 14:11:20|1355.2|1354.6|1355.2|1355|1355.2|1355|1355.2|1354.6|4176
1644243090000|2022-02-07 14:11:30|1355|1354.8|1355|1354.8|1355.2|1354.8|1355|1354.6|6389
1644243100000|2022-02-07 14:11:40||1354.6||1354.8||1354.8||1354.6|0
1644243110000|2022-02-07 14:11:50||1354.6||1354.6||1354.8||1354.6|879
1644243120000|2022-02-07 14:12:00||1354.8||1354.8||1354.8||1354.6|0
1644243140000|2022-02-07 14:12:20||1354.6||1354.6||1354.6||1354.6|500
1644243150000|2022-02-07 14:12:30||1354.8||1354.6||1354.8||1354.6|0
1644243160000|2022-02-07 14:12:40|1354.8|1354.8|1355.2|1355|1355.2|1355|1354.8|1354.8|3731
1644243170000|2022-02-07 14:12:50|1355.4|1355.2|1355.4|1355|1355.6|1355.2|1355.4|1355|4968
1644243180000|2022-02-07 14:13:00|1355.6|1355.2|1355.6|1355.2|1355.8|1355.2|1355.2|1355|4273
1644243200000|2022-02-07 14:13:20|1355.4|1355.4|1355.8|1355.4|1355.8|1355.4|1355.4|1355.4|0
1644243210000|2022-02-07 14:13:30|1356|1355.6|1356|1355.8|1356|1355.8|1356|1355.6|0
1644243220000|2022-02-07 14:13:40|1356.2|1356|1356.2|1355.8|1356.6|1356.2|1356|1355.6|14019
1644243230000|2022-02-07 14:13:50|1356|1356|1356.2|1355.8|1356.2|1356|1356|1355.8|1428
1644243240000|2022-02-07 14:14:00|1356|1355.6|1356|1355.6|1356.2|1355.8|1355.8|1355.6|3778
1644243250000|2022-02-07 14:14:10|1355.8|1355.4|1355.8|1355.4|1356|1355.4|1355.6|1355.4|2598
1644243260000|2022-02-07 14:14:20||1355.6||1355.6||1355.6||1355.6|0
1644243270000|2022-02-07 14:14:30|1356|1355.8|1356|1355.8|1356.2|1356|1356|1355.8|5803
1644243280000|2022-02-07 14:14:40|1355.8|1355.6|1355.8|1355.4|1355.8|1355.6|1355.6|1355.4|2854
1644243290000|2022-02-07 14:14:50|1356|1355.6|1356|1355.6|1356|1355.6|1356|1355.6|0
1644243300000|2022-02-07 14:15:00|1355.8|1355.8|1355.6|1355.2|1355.8|1355.8|1355.4|1355.2|4139
1644243310000|2022-02-07 14:15:10|1355.4|1355|1355.4|1355|1355.4|1355|1355|1354.8|6080
1644243320000|2022-02-07 14:15:20|1355.2|1354.8|1355.4|1355|1355.8|1355.4|1355.2|1354.8|3291
1644243330000|2022-02-07 14:15:30|1355.2|1354.8|1355.2|1355|1355.4|1355|1355.2|1354.8|4891
1644243340000|2022-02-07 14:15:40|1355.4|1354.8|1355.4|1355|1355.4|1355.2|1355.2|1354.8|0
1644243350000|2022-02-07 14:15:50|1355.6|1355.2|1355.2|1354.8|1355.8|1355.4|1355.2|1354.8|7134
1644243360000|2022-02-07 14:16:00||1355||1354.8||1355||1354.8|545
1644243380000|2022-02-07 14:16:20|1355|1354.6|1355.8|1355.4|1355.8|1355.4|1354.6|1354.4|4838
1644243390000|2022-02-07 14:16:30|1355.6|1355.2|1355.4|1355.2|1355.6|1355.2|1355.2|1355|4552
1644243400000|2022-02-07 14:16:40|1355.2|1355|1355.4|1355|1355.4|1355.2|1355.2|1354.8|2581
1644243410000|2022-02-07 14:16:50|1355.2||1355.4||1355.4||1355.2||0
1644243420000|2022-02-07 14:17:00|1355.2|1354.8|1355.2|1354.8|1355.2|1355|1355|1354.6|2744
1644243430000|2022-02-07 14:17:10|1355.4|1355|1355.8|1355.4|1355.8|1355.4|1355.4|1355|1164
1644243440000|2022-02-07 14:17:20|1355.6|1355.2|1355.4|1355.2|1355.8|1355.4|1355.4|1355.2|888
1644243450000|2022-02-07 14:17:30|1355.2|1355|1355|1354.6|1355.4|1355.2|1354.8|1354.6|3124
1644243460000|2022-02-07 14:17:40|1354.8|1354.4|1355|1354.6|1355|1354.6|1354.8|1354.4|0
1644243470000|2022-02-07 14:17:50|1354.8|1354.8|1354.8|1354.6|1355|1354.8|1354.8|1354.6|1882
1644243480000|2022-02-07 14:18:00|1355|1354.4|1355|1354.6|1355|1354.8|1354.8|1354.4|1894
1644243490000|2022-02-07 14:18:10|1354.8|1354.4|1355|1354.6|1355|1354.6|1354.6|1354.2|0
1644243500000|2022-02-07 14:18:20||1354.8||1354.8||1354.8||1354.6|0
1644243510000|2022-02-07 14:18:30|||||||||200
1644243520000|2022-02-07 14:18:40|1355.2|1355|1355.4|1355|1355.4|1355.2|1355.2|1354.8|4768
1644243530000|2022-02-07 14:18:50|1355.6|1355.2|1356|1355.6|1356|1355.6|1355.4|1355.2|8521
1644243540000|2022-02-07 14:19:00|1355.8||1356||1356||1355.8||471
1644243550000|2022-02-07 14:19:10|1355.8||1356||1356||1355.8||0
1644243560000|2022-02-07 14:19:20||1355.8||1355.8||1355.8||1355.6|250
1644243580000|2022-02-07 14:19:40|1356.2||1356.2||1356.2||1356||3428
1644243590000|2022-02-07 14:19:50|1356|1355.6|1355.8|1355.6|1356.2|1355.8|1355.8|1355.6|0
1644243600000|2022-02-07 14:20:00|1356|1355.8|1356|1355.6|1356|1355.8|1356|1355.6|404
1644243610000|2022-02-07 14:20:10|1355.8||1356||1356||1355.8||0
1644243620000|2022-02-07 14:20:20||1355.8||1355.8||1355.8||1355.8|0
1644243630000|2022-02-07 14:20:30|1356.2|1356|1356|1355.8|1356.4|1356|1356|1355.6|3785
1644243640000|2022-02-07 14:20:40|1356.2|1356|1356.2|1355.8|1356.4|1356|1356|1355.8|25240
1644243650000|2022-02-07 14:20:50|1356.4|1356|1356.6|1356.4|1356.6|1356.4|1356.4|1355.8|4208
1644243660000|2022-02-07 14:21:00|1356.8|1356.8|1357.2|1356.8|1357.2|1356.8|1356.8|1356.4|6874
1644243670000|2022-02-07 14:21:10|1357||1357||1357.2||1357||0
1644243680000|2022-02-07 14:21:20|1357.2|1357|1358|1357.8|1358|1357.8|1356.8|1356.4|10587
1644243690000|2022-02-07 14:21:30|1358.2|1358|1358.2|1357.8|1358.4|1358|1358.2|1357.6|3917
1644243700000|2022-02-07 14:21:40|1358.4|1358|1358.2|1358|1358.6|1358.2|1358.2|1358|2971
1644243710000|2022-02-07 14:21:50|1358.4|1357.8|1358.4|1358|1358.4|1358.2|1358|1357.6|376
1644243720000|2022-02-07 14:22:00|1358.6|1358.2|1358.8|1358.6|1358.8|1358.6|1358.6|1358.2|1393
1644243730000|2022-02-07 14:22:10|1358.6|1358.4|1358.4|1358.2|1358.6|1358.4|1358.4|1358|968
1644243740000|2022-02-07 14:22:20|1358.6|1358.4|1359.6|1359.2|1359.6|1359.2|1358.6|1358.2|4713
1644243750000|2022-02-07 14:22:30|1359.4|1359|1358.8|1358.4|1359.6|1359|1358.6|1358.2|7276
1644243760000|2022-02-07 14:22:40|1358.6|1358.2|1358.8|1358.4|1358.8|1358.6|1358.6|1358.2|0
1644243770000|2022-02-07 14:22:50|1358.6|1358.2|1358.6|1358.2|1358.6|1358.2|1358.6|1358|0
1644243780000|2022-02-07 14:23:00|1358.8|1358.4|1358.4|1358|1358.8|1358.4|1358.4|1358|4062
1644243790000|2022-02-07 14:23:10|1358.2|1358.2|1358.6|1358.2|1358.6|1358.2|1358.2|1357.8|1486
1644243800000|2022-02-07 14:23:20|1358.4|1358|1358.2|1358|1358.4|1358|1358.2|1358|1463
1644243810000|2022-02-07 14:23:30||1357.8||1357.8||1357.8||1357.8|0
1644243820000|2022-02-07 14:23:40|1358.4|1358|1358.4|1358|1358.6|1358.2|1358.4|1357.8|465
1644243830000|2022-02-07 14:23:50||1358.2||1357.8||1358.2||1357.8|1000
1644243840000|2022-02-07 14:24:00|1358.2|1358|1358.6|1358.2|1358.6|1358.4|1358.2|1357.8|1047
1644243850000|2022-02-07 14:24:10|1358.8|1358.4|1358.2|1357.8|1358.8|1358.4|1358|1357.8|12761
1644243860000|2022-02-07 14:24:20|1358||1358||1358.2||1358||0
1644243870000|2022-02-07 14:24:30|1358.2|1358|1357.6|1357.4|1358.4|1358|1357.6|1357.4|6788
1644243880000|2022-02-07 14:24:40|1357.8|1357.6|1358|1357.6|1358|1357.6|1357.6|1357.6|4459
1644243890000|2022-02-07 14:24:50|1357.8|1357.8|1357.8|1357.4|1358|1357.8|1357.6|1357.2|3851
1644243900000|2022-02-07 14:25:00|1357.6|1357.6|1358|1357.6|1358|1357.6|1357.6|1357.6|3631
1644243910000|2022-02-07 14:25:10|1358.4|1357.8|1357.8|1357.4|1358.4|1358|1357.6|1357.2|26279
1644243920000|2022-02-07 14:25:20|1357.6||1357.6||1357.8||1357.6||279
1644243930000|2022-02-07 14:25:30|1357.4|1357.2|1356.8|1356.6|1357.4|1357.2|1356.8|1356.6|21114
1644243940000|2022-02-07 14:25:40|1356.6|1356.4|1356.6|1356.4|1356.8|1356.4|1356.4|1356|12925
1644243950000|2022-02-07 14:25:50|1356.4|1356.2|1356.4|1356|1356.4|1356.2|1356.4|1356|1116
1644243960000|2022-02-07 14:26:00|1356.2|1356.2|1356|1355.8|1356.4|1356.2|1356|1355.4|25462
1644243970000|2022-02-07 14:26:10|1355.8|1355.6|1355.8|1355.6|1356|1355.6|1355.8|1355.4|15
1644243980000|2022-02-07 14:26:20|1356|1355.8|1356|1355.6|1356|1355.8|1355.8|1355.4|4400
1644243990000|2022-02-07 14:26:30|1355.8||1355.8||1355.8||1355.8||0
1644244000000|2022-02-07 14:26:40|1355.6|1355.4|1355.2|1354.8|1355.8|1355.4|1355.2|1354.8|733
1644244010000|2022-02-07 14:26:50|1355.4|1355|1355.6|1355.4|1355.6|1355.4|1355.2|1355|6280
1644244020000|2022-02-07 14:27:00|1355.8|1355.6|1356.8|1356.4|1356.8|1356.4|1355.8|1355.6|3624
1644244030000|2022-02-07 14:27:10|1357|1356.6|1356.2|1355.8|1357|1356.6|1356.2|1355.8|3068
1644244040000|2022-02-07 14:27:20|1356.4|1356|1356.8|1356.4|1357|1356.6|1356.4|1356|12208
1644244050000|2022-02-07 14:27:30|1357|1356.6|1357.2|1356.8|1357.4|1357|1357|1356.4|2063
1644244060000|2022-02-07 14:27:40|1357|1357|1357|1356.6|1357.2|1357|1357|1356.6|2725
1644244070000|2022-02-07 14:27:50|1357.2|1356.8|1357.4|1357|1357.4|1357|1357.2|1356.8|0
1644244080000|2022-02-07 14:28:00|1357.6|1357.2|1356.2|1355.8|1357.8|1357.4|1356|1355.6|4595
1644244090000|2022-02-07 14:28:10|1356|1355.6|1356.8|1356.4|1356.8|1356.4|1356|1355.6|2269
1644244100000|2022-02-07 14:28:20|1357|1356.2|1356.2|1355.8|1357|1356.2|1356.2|1355.8|118
1644244110000|2022-02-07 14:28:30|1356|1356|1356|1355.8|1356|1356|1356|1355.8|666
1644244120000|2022-02-07 14:28:40|1356.2|1356|1356.4|1356|1356.6|1356.2|1356.2|1356|3917
1644244130000|2022-02-07 14:28:50|1356.6|1356.2|1356.4|1356.2|1356.6|1356.4|1356.4|1356.2|449
1644244140000|2022-02-07 14:29:00|1356.2|1356|1356.2|1356|1356.4|1356|1356|1355.8|1548
1644244150000|2022-02-07 14:29:10||1355.8||1356||1356||1355.8|0
1644244160000|2022-02-07 14:29:20|1356|1355.8|1356.2|1355.8|1356.2|1356|1356|1355.6|1028
1644244170000|2022-02-07 14:29:30|1356|1355.6|1356|1355.6|1356.2|1355.8|1356|1355.6|0
1644244180000|2022-02-07 14:29:40||1355.8||1355.6||1355.8||1355.6|0
1644244190000|2022-02-07 14:29:50|1355.8|1355.8|1356|1355.6|1356.2|1356|1355.4|1355|23301
1644244200000|2022-02-07 14:30:00|1356.2|1355.8|1356.6|1356|1358.4|1358|1355.4|1355|89618
1644244210000|2022-02-07 14:30:10|1356.4|1356.2|1357|1356.4|1357.6|1357.4|1356.4|1356|35175
1644244220000|2022-02-07 14:30:20|1356.8|1356.6|1357.4|1356.8|1357.6|1357.4|1356.8|1356.4|6264
1644244230000|2022-02-07 14:30:30|1357.6|1357|1359.2|1358.8|1359.6|1359.4|1357.4|1357|39830
1644244240000|2022-02-07 14:30:40|1359|1358.6|1358.6|1358.4|1359.6|1359.2|1358.2|1358|34563
1644244250000|2022-02-07 14:30:50|1358.8|1358.2|1358.6|1358.2|1358.8|1358.4|1358.2|1358|3313
1644244260000|2022-02-07 14:31:00|1358.4|1358|1359.4|1359|1359.8|1359.4|1358|1357.8|27530
1644244270000|2022-02-07 14:31:10|1359.2|1358.8|1358.8|1358.4|1359.6|1359.2|1358.8|1358.4|2357
1644244280000|2022-02-07 14:31:20|1358.6|1358.2|1358.6|1358.2|1358.8|1358.6|1358.4|1358.2|966
1644244290000|2022-02-07 14:31:30|1358.4|1358|1359.4|1359|1359.8|1359.4|1357.8|1357.4|18097
1644244300000|2022-02-07 14:31:40|1359.6|1359.2|1357.4|1357.2|1360.2|1360|1357.4|1356.8|47560
1644244310000|2022-02-07 14:31:50|1357.6|1357|1357.2|1356.8|1358.2|1357.8|1356.8|1356.4|24184
1644244320000|2022-02-07 14:32:00|1357.4|1357|1357|1356.6|1357.6|1357.2|1356.6|1356.4|5117
1644244330000|2022-02-07 14:32:10|1357.2|1356.8|1358.4|1358|1358.6|1358.2|1356.8|1356.4|7759
1644244340000|2022-02-07 14:32:20|1358.2|1358.2|1359|1358.6|1359.4|1359|1358.2|1358.2|1504
1644244350000|2022-02-07 14:32:30|1358.8|1358.8|1358.6|1358.2|1359|1358.8|1358.4|1358|4838
1644244360000|2022-02-07 14:32:40|1358.8|1358.4|1359.6|1359|1360|1359.4|1358.8|1358.4|10363
1644244370000|2022-02-07 14:32:50|1359.4|1359.2|1358.6|1358.2|1359.4|1359.2|1358.4|1358|2768
1644244380000|2022-02-07 14:33:00|1358.8|1358.4|1359.8|1359.2|1360.2|1360|1358.8|1358.4|9398
1644244390000|2022-02-07 14:33:10|1359.6|1359|1358.6|1358.2|1359.6|1359.2|1357.8|1357.6|15032
1644244400000|2022-02-07 14:33:20|1358.4|1358|1357.8|1357.4|1358.8|1358.4|1357.6|1357.2|6545
1644244410000|2022-02-07 14:33:30|1358|1357.2|1357.2|1356.8|1358|1357.2|1356.6|1356.4|2732
1644244420000|2022-02-07 14:33:40|1357|1357|1357|1356.8|1357.2|1357|1356.8|1356.6|2259
1644244430000|2022-02-07 14:33:50|1357.2|1356.6|1356.2|1355.6|1357.2|1357|1356.2|1355.6|12862
1644244440000|2022-02-07 14:34:00|1356.4|1355.8|1355.6|1355.4|1356.4|1356|1355.6|1355.2|2119
1644244450000|2022-02-07 14:34:10|1355.4|1355.2|1356|1355.6|1356|1355.6|1355.4|1354.8|4296
1644244460000|2022-02-07 14:34:20|1355.8|1355.8|1356.2|1355.8|1356.8|1356.4|1355.8|1355.6|2250
1644244470000|2022-02-07 14:34:30|1356|1355.6|1356.8|1356.4|1357.2|1356.8|1355.8|1355.4|3165
1644244480000|2022-02-07 14:34:40|1356.6|1356.6|1356.2|1355.8|1356.6|1356.6|1356|1355.6|807
1644244490000|2022-02-07 14:34:50|1356|1355.6|1356.6|1356.2|1356.6|1356.2|1356|1355.6|1054
1644244500000|2022-02-07 14:35:00|1356.4|1356|1356.6|1356.2|1356.8|1356.4|1356.2|1355.6|2980
1644244510000|2022-02-07 14:35:10|1356.4|1356.4|1356|1355.4|1356.8|1356.6|1355.8|1355.4|18163
1644244520000|2022-02-07 14:35:20|1355.8|1355.6|1356.4|1356|1356.8|1356.4|1355.6|1355.2|21325
1644244530000|2022-02-07 14:35:30|1356.6|1356.2|1355.4|1355|1356.6|1356.4|1355.2|1354.8|4231
1644244540000|2022-02-07 14:35:40|1355.2|1354.8|1355|1354.6|1355.4|1355|1354.6|1354.4|4735
1644244550000|2022-02-07 14:35:50|1355.2|1354.8|1355.8|1355.4|1356.2|1355.8|1354.8|1354.4|4224
1644244560000|2022-02-07 14:36:00|1355.6|1355.2|1356.4|1355.8|1356.6|1356.2|1355.2|1355|9456
1644244570000|2022-02-07 14:36:10|1356.2|1355.6|1355|1354.6|1356.2|1355.6|1354.6|1354.2|4102
1644244580000|2022-02-07 14:36:20|1354.8|1354.4|1355.2|1354.8|1355.6|1355.2|1354.6|1354.2|1742
1644244590000|2022-02-07 14:36:30|1355|1355|1355|1354.6|1355.4|1355|1354.8|1354.4|1555
1644244600000|2022-02-07 14:36:40|1354.8|1354.4|1354.2|1353.8|1354.8|1354.6|1354|1353.6|4735
1644244610000|2022-02-07 14:36:50|1354|1353.6|1353.8|1353.4|1354|1353.8|1352.6|1352.4|5757
1644244620000|2022-02-07 14:37:00|1353.6|1353.2|1352.8|1352.4|1353.8|1353.4|1352.8|1352.4|5658
1644244630000|2022-02-07 14:37:10|1353|1352.6|1352.6|1352.2|1353|1352.6|1352.6|1352.2|2292
1644244640000|2022-02-07 14:37:20|1352.8|1352.4|1353|1352.6|1353.4|1353|1352.6|1352.2|6542
1644244650000|2022-02-07 14:37:30|1352.8|1352.8|1353.2|1352.6|1353.2|1352.8|1352|1351.6|8487
1644244660000|2022-02-07 14:37:40|1353|1352.8|1354.2|1353.8|1354.2|1353.8|1352.8|1352.4|1469
1644244670000|2022-02-07 14:37:50|1354.4|1354|1354|1353.6|1354.8|1354.2|1353.8|1353.6|1112
1644244680000|2022-02-07 14:38:00|1353.8|1353.8|1354|1353.6|1354.6|1354|1353.8|1353.4|5927
1644244690000|2022-02-07 14:38:10|1354.2|1353.8|1354.4|1353.8|1354.6|1354.2|1354|1353.6|2619
1644244700000|2022-02-07 14:38:20|1354.6|1354|1355|1354.8|1355.4|1354.8|1354.4|1354|2403
1644244710000|2022-02-07 14:38:30|1355.2|1355|1356.4|1355.8|1356.4|1355.8|1355.2|1355|1779
1644244720000|2022-02-07 14:38:40|1356.2|1356|1356.8|1356.2|1357|1356.4|1356|1355.6|7426
1644244730000|2022-02-07 14:38:50|1357|1356.4|1356.8|1356.4|1357|1356.6|1356.2|1356|22055
1644244740000|2022-02-07 14:39:00|1356.6|1356.2|1356.8|1356.4|1357.2|1356.6|1356.6|1356.2|1500
1644244750000|2022-02-07 14:39:10|1357|1356.6|1359|1358.6|1359|1358.6|1357|1356.6|26875
1644244760000|2022-02-07 14:39:20|1359.2|1358.8|1360|1359.6|1360|1359.6|1359.2|1358.8|6253
1644244770000|2022-02-07 14:39:30|1360.2|1359.8|1359.6|1359.2|1360.4|1360|1359.6|1359.2|35008
1644244780000|2022-02-07 14:39:40|1359.4|1359|1358.6|1358.2|1359.6|1359|1358.2|1357.8|8163
1644244790000|2022-02-07 14:39:50|1358.8|1358.4|1358.2|1357.8|1358.8|1358.4|1358|1357.6|0
1644244800000|2022-02-07 14:40:00|1358|1357.6|1357.4|1356.8|1358.2|1357.8|1357.2|1356.8|18745
1644244810000|2022-02-07 14:40:10|1357.2|1356.6|1357|1356.4|1357.4|1357|1357|1356.4|15
1644244820000|2022-02-07 14:40:20|1356.8|1356.6|1357|1356.6|1357|1356.8|1356.6|1356.2|3167
1644244830000|2022-02-07 14:40:30|1356.8|1356.4|1357.2|1356.8|1357.2|1357|1356.6|1356.2|6082
1644244840000|2022-02-07 14:40:40|1357|1356.6|1356.6|1356.2|1357|1356.6|1356.4|1356.2|6921
1644244850000|2022-02-07 14:40:50|1356.8|1356.4|1357|1356.6|1357|1356.8|1356.8|1356.4|2553
1644244860000|2022-02-07 14:41:00|1356.8|1356.4|1358|1357.4|1358.2|1357.8|1356.8|1356.4|6763
1644244870000|2022-02-07 14:41:10|1357.8|1357.2|1357.6|1357.2|1357.8|1357.4|1357.6|1357.2|1043
1644244880000|2022-02-07 14:41:20|1357.8|1357.4|1357.6|1357.2|1358.2|1357.6|1357.4|1357|850
1644244890000|2022-02-07 14:41:30|1357.4|1357.4|1358|1357.8|1358|1357.8|1357.2|1357|8308
1644244900000|2022-02-07 14:41:40|1357.8|1357.6|1358|1357.6|1358|1357.8|1357.8|1357.6|2557
1644244910000|2022-02-07 14:41:50|1357.8|1357.8|1358|1357.6|1358|1357.8|1357.8|1357.6|0
1644244920000|2022-02-07 14:42:00|1358.2|1357.8|1358|1357.6|1358.4|1358.2|1358|1357.6|4290
1644244930000|2022-02-07 14:42:10|1357.8|1357.4|1357.2|1356.6|1357.8|1357.4|1357|1356.6|3237
1644244940000|2022-02-07 14:42:20|1357|1356.8|1358|1357.4|1358.2|1357.6|1357|1356.8|2538
1644244950000|2022-02-07 14:42:30|1357.8|1357.2|1357|1356.8|1357.8|1357.6|1357|1356.8|1024
1644244960000|2022-02-07 14:42:40|1356.8|1356.6|1357|1356.4|1357|1356.6|1356.8|1356.4|5815
1644244970000|2022-02-07 14:42:50|1356.8|1356.6|1357.8|1357.2|1357.8|1357.2|1356.8|1356.6|3986
1644244980000|2022-02-07 14:43:00|1357.6|1357|1356.6|1356|1357.6|1357|1356.6|1356|780
1644244990000|2022-02-07 14:43:10|1356.8|1356.2|1356.6|1356.2|1356.8|1356.4|1356.2|1355.8|0
1644245000000|2022-02-07 14:43:20|1356.8|1356.4|1356.6|1356.4|1357|1356.6|1356.4|1356|3017
1644245010000|2022-02-07 14:43:30|1356.8|1356.6|1356.8|1356.4|1357|1356.6|1356.6|1356.2|1908
1644245020000|2022-02-07 14:43:40|1357|1356.2|1356|1355.6|1357.2|1356.6|1356|1355.6|4177
1644245030000|2022-02-07 14:43:50|1356.2|1355.4|1356.6|1356|1356.6|1356|1356|1355.4|1256
1644245040000|2022-02-07 14:44:00|1356.8|1356.2|1356.8|1356.4|1357|1356.6|1356.8|1356.2|1652
1644245050000|2022-02-07 14:44:10|1356.6|1356.2|1357|1356.4|1357|1356.4|1356.2|1355.8|6578
1644245060000|2022-02-07 14:44:20|1356.6||1356.8||1357||1356.6||0
1644245070000|2022-02-07 14:44:30|1357|1356.6|1357.4|1356.8|1357.6|1357|1357|1356.6|4895
1644245080000|2022-02-07 14:44:40|1357.6|1357|1357.6|1357|1357.6|1357.2|1357.4|1357|1320
1644245090000|2022-02-07 14:44:50|1357.4|1356.8|1357|1356.4|1357.4|1356.8|1356.8|1356.4|951
1644245100000|2022-02-07 14:45:00|1357.2|1356.6|1357.8|1357.4|1358.2|1357.6|1357.2|1356.6|405
1644245110000|2022-02-07 14:45:10|1357.6|1357.2|1357.4|1357|1357.8|1357.2|1357.2|1356.8|1530
1644245120000|2022-02-07 14:45:20|1357.2|1356.8|1357|1356.4|1357.2|1356.8|1357|1356.4|1343
1644245130000|2022-02-07 14:45:30|1357.2|1356.6|1357.4|1356.8|1357.6|1357.2|1357.2|1356.6|2036
1644245140000|2022-02-07 14:45:40|1357.6|1357|1357.8|1357.6|1358|1357.6|1357.6|1357|22
1644245150000|2022-02-07 14:45:50|1358|1357.4|1357.6|1357.4|1358|1357.6|1357.6|1357.2|2085
1644245160000|2022-02-07 14:46:00|1357.4|1357.2|1357.4|1357|1357.4|1357.2|1357.4|1356.8|4317
1644245170000|2022-02-07 14:46:10|1357.6|1357.2|1357.2|1356.8|1357.6|1357.2|1357|1356.6|3954
1644245180000|2022-02-07 14:46:20|1357.4|1357|1357.2|1356.8|1357.4|1357.2|1357.2|1356.8|1752
1644245190000|2022-02-07 14:46:30|1357|1356.6|1356.2|1355.6|1357|1356.6|1356|1355.6|3361
1644245200000|2022-02-07 14:46:40|1356.4|1355.8|1356.2|1355.6|1356.4|1356.2|1356.2|1355.6|305
1644245210000|2022-02-07 14:46:50||1355.8||1355.8||1356||1355.6|300
1644245220000|2022-02-07 14:47:00|1356.4|1356|1355.4|1355|1356.4|1356.2|1355.2|1355|5531
1644245230000|2022-02-07 14:47:10|1355.6|1355.2|1355.8|1355.4|1355.8|1355.4|1355.6|1355|2056
1644245240000|2022-02-07 14:47:20|1356|1355.6|1355.8|1355.4|1356.2|1355.8|1355.6|1355|4178
1644245250000|2022-02-07 14:47:30|1356|1355.8|1356|1355.6|1356.4|1356|1355.8|1355.4|2157
1644245260000|2022-02-07 14:47:40|1355.8|1355.4|1356.4|1356|1356.6|1356.2|1355.8|1355.4|3024
1644245270000|2022-02-07 14:47:50|1356.2|1355.8|1356.4|1356|1356.4|1356|1355.8|1355.4|1686
1644245280000|2022-02-07 14:48:00|1356.2|1355.8|1355.6|1355.4|1356.4|1355.8|1355.6|1355.2|8132
1644245290000|2022-02-07 14:48:10|1355.8|1355.6|1356.2|1355.6|1356.4|1355.8|1355.8|1355.4|2615
1644245300000|2022-02-07 14:48:20|1356|1355.4|1355.8|1355.2|1356|1355.4|1355.4|1355|2882
1644245310000|2022-02-07 14:48:30|1355.6|1355|1356.2|1355.6|1356.4|1355.8|1355.4|1355|1826
1644245320000|2022-02-07 14:48:40|1356|1355.8|1356.2|1355.8|1356.8|1356.2|1356|1355.6|2801
1644245330000|2022-02-07 14:48:50|1356.4|1355.6|1356.4|1355.8|1356.4|1356.2|1356|1355.6|1509
1644245340000|2022-02-07 14:49:00|1356.2|1356|1356.4|1355.8|1356.4|1356|1356.2|1355.8|929
1644245350000|2022-02-07 14:49:10|1356.2|1355.6|1355.8|1355.4|1356.2|1355.8|1355.8|1355.4|510
1644245360000|2022-02-07 14:49:20|1356|1355.6|1356|1355.8|1356|1355.8|1355.8|1355.4|2481
1644245370000|2022-02-07 14:49:30|1355.8|1355.6|1355.6|1355.4|1355.8|1355.6|1355.6|1355.4|1338
1644245380000|2022-02-07 14:49:40|1355.4|1355.2|1355.6|1355|1355.8|1355.4|1355.4|1355|5950
1644245390000|2022-02-07 14:49:50|1355.4|1355.2|1356|1355.6|1356|1355.6|1355.4|1355.2|4683
1644245400000|2022-02-07 14:50:00|1356.2|1355.8|1356.2|1355.8|1356.8|1356.2|1356.2|1355.8|4764
1644245410000|2022-02-07 14:50:10|1356|1356|1356|1355.8|1356.2|1356|1356|1355.8|2859
1644245420000|2022-02-07 14:50:20|1356.2|1356|1356.6|1356.2|1356.8|1356.4|1356.2|1356|1927
1644245430000|2022-02-07 14:50:30|1356.8|1356.4|1356.8|1356.4|1357|1356.8|1356.4|1356.2|26941
1644245440000|2022-02-07 14:50:40|1357|1356.6|1356.2|1355.8|1357.2|1356.8|1356|1355.6|12932
1644245450000|2022-02-07 14:50:50|1356.4|1356|1356.6|1356.2|1356.6|1356.4|1356.2|1356|2842
1644245460000|2022-02-07 14:51:00|1356.4|1356.4|1356.6|1356.2|1356.6|1356.4|1356.4|1356|5119
1644245470000|2022-02-07 14:51:10|1356.8|1356.4|1357.8|1357.4|1358|1357.4|1356.8|1356.4|2394
1644245480000|2022-02-07 14:51:20|1357.6|1357.2|1357.6|1357|1357.8|1357.4|1357.4|1357|1001
1644245490000|2022-02-07 14:51:30|1357.4|1356.8|1357.2|1356.8|1357.4|1357|1357|1356.8|2271
1644245500000|2022-02-07 14:51:40|1357|1356.4|1356.4|1355.8|1357|1356.6|1356.2|1355.8|10467
1644245510000|2022-02-07 14:51:50|1356.6|1356|1357.2|1356.8|1357.6|1357.4|1356.6|1356|5119
1644245520000|2022-02-07 14:52:00|1357|1356.6|1356.8|1356.4|1357|1356.6|1356.8|1356.4|0
1644245530000|2022-02-07 14:52:10|1357.2|1356.6|1356.6|1356|1357.2|1356.6|1356.4|1356|4823
1644245540000|2022-02-07 14:52:20|1356.4|1356.2|1357.2|1356.8|1357.2|1356.8|1356.2|1356|2343
1644245550000|2022-02-07 14:52:30|1357.4|1357|1357.2|1357|1357.8|1357.4|1357.2|1356.8|3314
1644245560000|2022-02-07 14:52:40|1357.4|1357.2|1357.4|1356.8|1357.6|1357.2|1357.2|1356.8|1407
1644245570000|2022-02-07 14:52:50|1357.6|1357|1357.6|1357.2|1358.4|1358|1357.6|1357|12905
1644245580000|2022-02-07 14:53:00|1357.4|1357|1358|1357.6|1358|1357.6|1357.2|1356.8|3842
1644245590000|2022-02-07 14:53:10|1357.8|1357.4|1357.4|1357|1357.8|1357.4|1357.4|1357|2860
1644245600000|2022-02-07 14:53:20|1357.6|1357.2|1357.6|1357.2|1358.2|1357.8|1357.4|1357|1326
1644245610000|2022-02-07 14:53:30|1357.8|1357.4|1357.6|1357.2|1357.8|1357.4|1357.4|1357|641
1644245620000|2022-02-07 14:53:40|1357.8|1357.4|1358.6|1358.2|1358.6|1358.2|1357.8|1357.4|2924
1644245630000|2022-02-07 14:53:50|1358.4|1358|1358.2|1357.8|1358.4|1358|1358|1357.8|0
1644245640000|2022-02-07 14:54:00|1358.4|1358|1358.6|1358.2|1358.6|1358.2|1358.2|1357.8|577
1644245650000|2022-02-07 14:54:10|1358.4|1358|1358.6|1358.2|1358.6|1358.4|1358.4|1358|487
1644245660000|2022-02-07 14:54:20|1358.4|1358|1357.8|1357.2|1358.4|1358|1357.6|1357.2|3811
1644245670000|2022-02-07 14:54:30|1357.6|1357|1358|1357.6|1358|1357.8|1357.6|1357|2191
1644245680000|2022-02-07 14:54:40|1358.2|1357.8|1358.4|1357.8|1358.6|1358.2|1358.2|1357.6|5343
1644245690000|2022-02-07 14:54:50|1358.2|1358|1358.2|1357.8|1358.2|1358|1358|1357.8|1621
1644245700000|2022-02-07 14:55:00|1358|1358|1358.4|1358|1358.4|1358|1358|1357.8|376
1644245710000|2022-02-07 14:55:10|1358.6|1358.4|1358.6|1358.2|1359.2|1359|1358.6|1358.2|6372
1644245720000|2022-02-07 14:55:20|1358.8|1358.4|1358.4|1358|1358.8|1358.4|1358.2|1358|1346
1644245730000|2022-02-07 14:55:30|1358.2|1357.8|1358.8|1358.4|1358.8|1358.4|1358|1357.6|456
1644245740000|2022-02-07 14:55:40|1358.6|1358.2|1358.2|1357.6|1358.8|1358.2|1358|1357.4|0
1644245750000|2022-02-07 14:55:50|1358|1357.8|1358|1357.6|1358|1357.8|1358|1357.6|0
1644245760000|2022-02-07 14:56:00|1357.8|1357.4|1357.8|1357.4|1358|1357.6|1357.6|1357.4|151
1644245770000|2022-02-07 14:56:10|1358|1357.6|1357.8|1357.4|1358|1357.6|1357.6|1357.4|1215
1644245780000|2022-02-07 14:56:20|1358|1357.2|1357.4|1357|1358|1357.2|1357.4|1357|3454
1644245790000|2022-02-07 14:56:30|1357.2|1356.8|1356.6|1356.2|1357.2|1356.8|1356.6|1356.2|945
1644245800000|2022-02-07 14:56:40|1356.8|1356.4|1356.6|1356.4|1357|1356.6|1356.6|1356.2|2444
1644245810000|2022-02-07 14:56:50|1356.4|1356.2|1356.6|1356.2|1356.6|1356.4|1356.4|1356.2|135
1644245820000|2022-02-07 14:57:00|1356.4|1356|1356.2|1355.8|1356.6|1356|1356|1355.6|4387
1644245830000|2022-02-07 14:57:10|1356|1355.6|1355.4|1355|1356.2|1355.8|1355.2|1355|17194
1644245840000|2022-02-07 14:57:20|1355.2||1355.2||1355.2||1355.2||0
1644245850000|2022-02-07 14:57:30|1355|1354.8|1354.8|1354.6|1355|1354.8|1354.2|1353.8|8722
1644245860000|2022-02-07 14:57:40|1355|1354.8|1354.8|1354.4|1355|1354.8|1354.8|1354.4|1765
1644245870000|2022-02-07 14:57:50|1354.6|1354.2|1354.2|1353.6|1354.6|1354.2|1354|1353.6|1809
1644245880000|2022-02-07 14:58:00|1354|1353.8|1354.2|1353.6|1354.2|1353.8|1353.8|1353.2|16928
1644245890000|2022-02-07 14:58:10|1354.4|1353.8|1354.6|1354.2|1354.8|1354.4|1354.4|1353.6|4695
1644245900000|2022-02-07 14:58:20|1354.4|1354|1354.6|1354.2|1354.8|1354.4|1354.4|1354|588
1644245910000|2022-02-07 14:58:30|1354.8|1354.4|1354.8|1354.4|1355|1354.4|1354.6|1354.2|1783
1644245920000|2022-02-07 14:58:40|1354.6|1354.2|1354.8|1354.2|1354.8|1354.2|1354.6|1354.2|0
1644245930000|2022-02-07 14:58:50|1354.6|1354.4|1354.4|1354.2|1354.8|1354.4|1354.4|1354|1984
1644245940000|2022-02-07 14:59:00|1354.6|1354|1356|1355.6|1356|1355.6|1354.6|1354|23950
1644245950000|2022-02-07 14:59:10|1356.2|1355.8|1356.8|1356.4|1356.8|1356.4|1355.8|1355.4|1187
1644245960000|2022-02-07 14:59:20|1356.6|1356.2|1357.4|1356.8|1357.4|1357|1356.6|1356|927
1644245970000|2022-02-07 14:59:30|1357.6|1357|1357|1356.6|1357.8|1357.4|1357|1356.6|2429
1644245980000|2022-02-07 14:59:40|1356.8|1356.4|1357|1356.6|1357|1356.8|1356.8|1356.2|300
1644245990000|2022-02-07 14:59:50|1356.8|1356.4|1356.8|1356.4|1357|1356.6|1356.6|1356.4|5569
1644246000000|2022-02-07 15:00:00|1357|1356.6|1358.2|1357.6|1358.4|1358|1356.8|1356.4|15414
1644246010000|2022-02-07 15:00:10|1358.4|1357.8|1357.8|1357.2|1358.8|1358.4|1357.8|1357.2|26060
1644246020000|2022-02-07 15:00:20|1358|1357.4|1358.4|1357.8|1358.8|1358.2|1358|1357.4|948
1644246030000|2022-02-07 15:00:30|1358|1357.6|1357.6|1357|1358.2|1357.6|1357.6|1357|1890
1644246040000|2022-02-07 15:00:40|1357.4|1357.2|1358|1357.4|1358.2|1357.8|1357.4|1357.2|491
1644246050000|2022-02-07 15:00:50|1357.8|1357.2|1357.6|1357.2|1358|1357.4|1357.4|1356.8|100
1644246060000|2022-02-07 15:01:00|1357.4|1357|1356.6|1356.2|1357.4|1357|1356.6|1356.2|4118
1644246070000|2022-02-07 15:01:10|1356.4|1356|1356.6|1356.2|1357.2|1356.8|1356.4|1356|7418
1644246080000|2022-02-07 15:01:20|1356.8|1356.4|1357.2|1356.6|1357.2|1356.8|1356.8|1356.4|1735
1644246090000|2022-02-07 15:01:30|1357|1356.8|1357.2|1356.8|1357.2|1356.8|1356.8|1356.8|0
1644246110000|2022-02-07 15:01:50|1357.4|1357|1357.2|1357|1358|1357.4|1357.2|1356.8|8475
1644246120000|2022-02-07 15:02:00||1356.8||1356.8||1356.8||1356.8|0
1644246130000|2022-02-07 15:02:10|1357.4|1357|1357.4|1357.2|1357.6|1357.2|1357.4|1357|991
1644246140000|2022-02-07 15:02:20|1357.6|1357|1357.2|1356.8|1357.6|1357|1357|1356.8|3315
1644246150000|2022-02-07 15:02:30|1357.4|1357|1358|1357.6|1358|1357.6|1357.2|1357|2707
1644246160000|2022-02-07 15:02:40|1357.8|1357.4|1358|1357.6|1358|1357.8|1357.8|1357.4|2681
1644246170000|2022-02-07 15:02:50|1357.8|1357.4|1358.2|1357.8|1358.4|1358|1357.8|1357.4|376
1644246180000|2022-02-07 15:03:00|1358.4|1357.6|1358.6|1358|1358.8|1358.6|1358.4|1357.6|3722
1644246190000|2022-02-07 15:03:10|1358.8|1358.2|1358.6|1358.4|1358.8|1358.6|1358.4|1358|4353
1644246200000|2022-02-07 15:03:20|1358.8|1358.6|1358.8|1358.4|1358.8|1358.6|1358.4|1358|13751
1644246210000|2022-02-07 15:03:30|1358.6|1358.2|1358.4|1357.8|1358.6|1358.2|1358|1357.8|14657
1644246220000|2022-02-07 15:03:40|1358.2|1358|1358.4|1358|1358.4|1358|1358|1357.8|1806
1644246230000|2022-02-07 15:03:50|1358.6|1358.2|1358.2|1358|1358.6|1358.2|1358.2|1357.8|1681
1644246240000|2022-02-07 15:04:00|1358.4|1357.8|1358.2|1357.8|1358.4|1358|1358|1357.8|1875
1644246250000|2022-02-07 15:04:10|1358.4|1358|1358.6|1358.4|1358.6|1358.4|1358.4|1358|1801
1644246260000|2022-02-07 15:04:20|1358.8|1358.6|1359.4|1359|1359.6|1359|1358.8|1358.4|3672
1644246270000|2022-02-07 15:04:30|1359.6|1359.2|1359.6|1359|1359.8|1359.2|1359.6|1359|0
1644246280000|2022-02-07 15:04:40|1359.8|1359.2|1359.8|1359.2|1360|1359.8|1359.4|1359.2|12161
1644246290000|2022-02-07 15:04:50|1359.6|1359|1359.8|1359.4|1359.8|1359.4|1359.4|1359|3817
1644246300000|2022-02-07 15:05:00|1359.6|1359.2|1360|1359.4|1360|1359.6|1359.6|1359.2|1783
1644246310000|2022-02-07 15:05:10|1359.8|1359.2|1360|1359.4|1360|1359.6|1359.6|1359.2|10969
1644246320000|2022-02-07 15:05:20|1359.8|1359.6|1360.2|1359.8|1360.4|1360|1359.8|1359.4|19188
1644246330000|2022-02-07 15:05:30|1360.4||1360.4||1360.4||1360.2||0
1644246340000|2022-02-07 15:05:40|1360.6|1360|1360.6|1360.2|1360.8|1360.6|1360.4|1360|14619
1644246350000|2022-02-07 15:05:50|1360.8|1360.4|1360.8|1360.6|1360.8|1360.6|1360.6|1360.4|375
1644246360000|2022-02-07 15:06:00|1361|1360.8|1360.4|1360|1361.2|1360.8|1360.2|1359.8|6710
1644246370000|2022-02-07 15:06:10|1360.6|1360.2|1360.2|1360|1360.8|1360.4|1360.2|1360|3000
1644246380000|2022-02-07 15:06:20|1360|1359.8|1360.4|1360.2|1360.6|1360.2|1360|1359.8|3792
1644246390000|2022-02-07 15:06:30|1360.2|1360|1360|1359.6|1360.2|1360|1359.8|1359.6|10174
1644246400000|2022-02-07 15:06:40|1360.2|1359.8|1360|1359.6|1360.2|1360|1360|1359.6|2084
1644246410000|2022-02-07 15:06:50|1360.2|1359.8|1360.2|1359.8|1360.2|1360|1360|1359.6|5220
1644246420000|2022-02-07 15:07:00|1360|1359.4|1360.6|1360.2|1360.6|1360.2|1359.8|1359.4|19352
1644246430000|2022-02-07 15:07:10|1360.4|1359.6|1359.8|1359.2|1360.4|1360|1359.6|1359.2|18044
1644246440000|2022-02-07 15:07:20|1359.6|1359.4|1359.2|1358.8|1359.8|1359.4|1359|1358.6|3774
1644246450000|2022-02-07 15:07:30|1359.4|1359|1359.2|1359|1359.4|1359|1359.2|1358.8|3598
1644246460000|2022-02-07 15:07:40|1359|1358.8|1359|1358.4|1359.2|1358.8|1358.8|1358.4|7742
1644246470000|2022-02-07 15:07:50|1358.6|1358.6|1359|1358.4|1359.4|1358.8|1358.6|1358.4|6196
1644246480000|2022-02-07 15:08:00|1358.8|1358.6|1359.6|1359.2|1359.8|1359.4|1358.6|1358.4|6741
1644246490000|2022-02-07 15:08:10|1359.8|1359.4|1360|1359.6|1360|1359.8|1359.8|1359.4|4330
1644246500000|2022-02-07 15:08:20|1360.2|1359.8|1360.4|1360.2|1360.4|1360.2|1360.2|1359.8|24499
1644246510000|2022-02-07 15:08:30|1360.6|1360|1360.4|1360|1360.6|1360|1360.2|1360|1452
1644246520000|2022-02-07 15:08:40|1360.2|1359.8|1360.4|1360|1360.4|1360|1359.8|1359.4|3362
1644246530000|2022-02-07 15:08:50|1360.6|1360.2|1360.6|1360.2|1360.6|1360.2|1360.6|1360.2|1814
1644246540000|2022-02-07 15:09:00|1360.8|1360.4|1360.6|1360.2|1361.4|1361.2|1360.6|1360.2|16032
1644246550000|2022-02-07 15:09:10|1360.8|1360|1360.6|1360|1360.8|1360.2|1360.2|1360|1503
1644246560000|2022-02-07 15:09:20|1360.4||1360.2||1360.6||1360.2||0
1644246570000|2022-02-07 15:09:30|1360.4||1360.4||1360.4||1360.2||470
1644246590000|2022-02-07 15:09:50|1361|1360.4|1361.8|1361.2|1361.8|1361.2|1360.8|1360.4|24258
1644246600000|2022-02-07 15:10:00|1361.6|1361.4|1362.6|1362.2|1362.6|1362.2|1361.6|1361.2|4900
1644246610000|2022-02-07 15:10:10|1362.8|1362|1362.6|1362|1362.8|1362|1362.2|1361.8|2595
1644246620000|2022-02-07 15:10:20|1362.4|1362.2|1363|1362.6|1363|1362.6|1362.4|1362.2|2599
1644246630000|2022-02-07 15:10:30|1362.8|1362.4|1363|1362.8|1363|1362.8|1362.8|1362.2|4670
1644246640000|2022-02-07 15:10:40|1362.8|1362.6|1361.6|1361.4|1363|1362.6|1361.4|1361.2|21661
1644246650000|2022-02-07 15:10:50|1361.8|1361.6|1361.8|1361.2|1362.2|1361.8|1361.6|1361.2|11520
1644246660000|2022-02-07 15:11:00|1361.4|1361|1361|1360.6|1361.6|1361|1361|1360.4|1375
1644246670000|2022-02-07 15:11:10|1361.2|1360.8|1360.4|1360.2|1361.4|1360.8|1360.2|1359.8|4603
1644246680000|2022-02-07 15:11:20|1360.2|1360|1359.6|1359.2|1360.2|1360|1359.4|1359|14600
1644246690000|2022-02-07 15:11:30|1359.4|1359.4|1360|1359.6|1360|1359.8|1359.2|1358.8|10482
1644246700000|2022-02-07 15:11:40|1360.2|1359.8|1359.8|1359.2|1360.8|1360.2|1359.6|1359.2|6200
1644246710000|2022-02-07 15:11:50|1359.6|1359.4|1359.8|1359.6|1360|1359.6|1359.6|1359.4|1112
1644246720000|2022-02-07 15:12:00|1359.6|1359.4|1360.2|1359.8|1360.6|1360|1359.6|1359.2|2369
1644246730000|2022-02-07 15:12:10|1360|1359.6|1359.8|1359.6|1360.4|1360|1359.8|1359.4|3974
1644246740000|2022-02-07 15:12:20|1360|1359.8|1360|1359.6|1360.2|1359.8|1359.8|1359.4|2321
1644246750000|2022-02-07 15:12:30|1360.2|1359.4|1360.2|1359.6|1360.2|1359.8|1360|1359.4|881
1644246760000|2022-02-07 15:12:40|1360|1359.4|1360.2|1359.6|1360.2|1359.6|1359.6|1359.4|1076
1644246770000|2022-02-07 15:12:50|1360.4|1359.8|1360.4|1360|1360.6|1360.2|1360.4|1359.8|631
1644246780000|2022-02-07 15:13:00|1360.6|1360.2|1361.4|1361.2|1361.4|1361.2|1360.6|1360|564
1644246790000|2022-02-07 15:13:10|1361.2|1361|1361.4|1360.8|1361.4|1361|1361.2|1360.8|0
1644246800000|2022-02-07 15:13:20|1361.6|1361|1362|1361.4|1362.2|1361.6|1361.6|1361|4164
1644246810000|2022-02-07 15:13:30|1362.2|1361.6|1362.2|1361.8|1362.4|1362|1362|1361.6|4426
1644246820000|2022-02-07 15:13:40|1362.4|1362|1362.2|1362|1362.4|1362|1362.2|1361.8|0
1644246830000|2022-02-07 15:13:50|1362|1361.8|1362.8|1362.4|1362.8|1362.4|1361.8|1361.4|4655
1644246840000|2022-02-07 15:14:00|1363|1362.6|1362.4|1362|1363.6|1363|1362.2|1361.8|8048
1644246850000|2022-02-07 15:14:10|1362.6|1362.2|1362.4|1361.8|1362.6|1362.2|1362|1361.8|34855
1644246860000|2022-02-07 15:14:20|1362.2|1361.6|1361|1360.6|1362.2|1361.6|1361|1360.6|5199
1644246870000|2022-02-07 15:14:30|1361.2|1360.4|1361.6|1361|1361.6|1361|1361.2|1360.4|13083
1644246880000|2022-02-07 15:14:40|1361.4|1361.2|1361.2|1360.8|1362|1361.4|1361|1360.8|34109
1644246890000|2022-02-07 15:14:50|1361.4|1361|1361.4|1360.8|1361.6|1361.2|1361.2|1360.8|0
1644246900000|2022-02-07 15:15:00|1361.6|1361|1362.2|1362|1362.4|1362|1361.6|1361|46590
1644246910000|2022-02-07 15:15:10|1362|1361.8|1362.4|1361.8|1362.4|1362.2|1361.8|1361.4|5644
1644246920000|2022-02-07 15:15:20|1362.2|1362|1362.2|1361.8|1362.2|1362.2|1362|1361.8|200
1644246930000|2022-02-07 15:15:30|1362.4|1362|1362.4|1361.8|1362.4|1362|1362.2|1361.8|12375
1644246940000|2022-02-07 15:15:40|1362.2|1362|1362.2|1361.8|1362.4|1362|1362.2|1361.8|0
1644246950000|2022-02-07 15:15:50|1362.4|1362|1362.2|1362|1362.4|1362|1362.2|1361.8|1159
1644246960000|2022-02-07 15:16:00|1362.4|1362.2|1362.6|1362.2|1362.6|1362.4|1362.4|1362.2|1128
1644246970000|2022-02-07 15:16:10|1362.8|1362.4|1362.8|1362.4|1363.2|1362.8|1362.6|1362.4|1151
1644246990000|2022-02-07 15:16:30|1363.2|1362.6|1363.4|1363|1363.6|1363|1362.8|1362.4|12375
1644247000000|2022-02-07 15:16:40|1363.6|1362.8|1363.8|1363.4|1363.8|1363.4|1363.4|1362.8|0
1644247010000|2022-02-07 15:16:50|1364|1363.6|1364.8|1364.2|1364.8|1364.4|1364|1363.6|10846
1644247020000|2022-02-07 15:17:00|1364.6|1364.4|1364.6|1364.2|1364.8|1364.4|1364.4|1364.2|6144
1644247030000|2022-02-07 15:17:10|1364.4|1364|1364.2|1364|1364.6|1364|1363.8|1363.6|13973
1644247040000|2022-02-07 15:17:20|1364.4|1363.8|1364.2|1363.8|1364.4|1364|1363.8|1363.6|6057
1644247050000|2022-02-07 15:17:30||1363.6||1363.6||1364||1363.6|1389
1644247060000|2022-02-07 15:17:40|1364|1363.8|1364.4|1364.2|1364.4|1364.2|1364|1363.6|2142
1644247070000|2022-02-07 15:17:50|1364.6|1364|1364.6|1364.2|1364.8|1364.4|1364.6|1364|1699
1644247080000|2022-02-07 15:18:00|1364.8|1364.4|1364.2|1363.8|1364.8|1364.4|1363.8|1363.6|13513
1644247090000|2022-02-07 15:18:10|1364|1363.6|1363.8|1363.6|1364|1363.8|1363.8|1363.6|180
1644247100000|2022-02-07 15:18:20|1364|1363.8|1364|1363.6|1364.2|1363.8|1364|1363.6|374
1644247110000|2022-02-07 15:18:30|1363.8||1363.8||1364||1363.8||301
1644247120000|2022-02-07 15:18:40|1363.6|1363.4|1363.8|1363.4|1363.8|1363.4|1363.6|1363.2|2563
1644247130000|2022-02-07 15:18:50|1364|1363.6|1364|1363.6|1364.2|1363.6|1364|1363.6|2108
1644247140000|2022-02-07 15:19:00|1364.2|1363.8|1364|1363.8|1364.2|1363.8|1364|1363.8|0
1644247150000|2022-02-07 15:19:10|1363.8|1363.6|1363.8|1363.4|1363.8|1363.6|1363.4|1363|2088
1644247160000|2022-02-07 15:19:20|1364|1363.2|1363.6|1363.2|1364|1363.6|1363.6|1363.2|7000
1644247170000|2022-02-07 15:19:30|1363.8|1363|1363.8|1363.4|1364|1363.6|1363.8|1363|1326
1644247180000|2022-02-07 15:19:40|1363.6|1363.2|1363.6|1363.2|1363.8|1363.2|1363.4|1363|928
1644247190000|2022-02-07 15:19:50||1363.4||1363.2||1363.4||1363|3600
1644247200000|2022-02-07 15:20:00|1363.8|1363.4|1363.8|1363.2|1364.2|1363.8|1363.8|1363.2|2564
1644247210000|2022-02-07 15:20:10|1363.6|1363.4|1364.6|1364|1364.6|1364.2|1363.6|1363.4|806
1644247220000|2022-02-07 15:20:20|1364.8|1364.2|1364.8|1364.4|1364.8|1364.4|1364.8|1364.2|728
1644247230000|2022-02-07 15:20:30|1364.6|1364.2|1365.2|1364.8|1365.4|1365.2|1364.4|1364.2|14285
1644247240000|2022-02-07 15:20:40|1365.4|1365|1366|1365.6|1366|1365.6|1365.4|1365|5528
1644247250000|2022-02-07 15:20:50||1365.8||1365.8||1365.8||1365.6|20
1644247260000|2022-02-07 15:21:00|1365.8|1365.6|1366|1365.6|1366|1365.6|1365.8|1365.6|0
1644247270000|2022-02-07 15:21:10|1365.8|1365.8|1366|1365.6|1366|1365.8|1365.8|1365.4|10625
1644247280000|2022-02-07 15:21:20|1366.2|1365.8|1366.4|1365.8|1366.8|1366.2|1366.2|1365.6|6153
1644247290000|2022-02-07 15:21:30|1366.2|1366|1366.2|1366|1366.4|1366|1366.2|1366|150
1644247300000|2022-02-07 15:21:40|1366.4||1366.4||1366.6||1366.2||6463
1644247310000|2022-02-07 15:21:50|1366.2|1365.2|1365.4|1365|1366.2|1365.4|1365.2|1365|26063
1644247320000|2022-02-07 15:22:00|1365.2|1364.8|1365.4|1365|1365.6|1365.2|1365|1364.8|3897
1644247330000|2022-02-07 15:22:10|1365.2|1364.8|1365.6|1365|1365.6|1365|1365.2|1364.8|0
1644247340000|2022-02-07 15:22:20|1365.4|1365.2|1366.4|1366.2|1366.6|1366.2|1365.4|1365.2|13196
1644247350000|2022-02-07 15:22:30|1366.6||1366.8||1366.8||1366.6||0
1644247360000|2022-02-07 15:22:40|1367|1366.4|1366.4|1366|1367|1366.6|1366|1365.6|3490
1644247370000|2022-02-07 15:22:50|1366.6|1365.8|1366.4|1365.8|1366.6|1366.2|1366.2|1365.8|1304
1644247380000|2022-02-07 15:23:00|1366.6|1366|1366.4|1366.2|1366.8|1366.2|1366.4|1366|0
1644247390000|2022-02-07 15:23:10|1366.6|1366|1367|1366.4|1367.2|1366.6|1366.6|1366|2863
1644247400000|2022-02-07 15:23:20|1367.2|1366.6|1367.2|1366.8|1367.2|1366.8|1367.2|1366.6|0
1644247410000|2022-02-07 15:23:30|1367.4|1367|1368|1367.4|1368.2|1367.8|1367.4|1367|6963
1644247420000|2022-02-07 15:23:40|1367.8|1367.6|1368|1367.6|1368|1367.6|1367.8|1367.6|0
1644247430000|2022-02-07 15:23:50|1368.2|1367.8|1368.2|1367.8|1368.4|1368|1368.2|1367.8|1344
1644247440000|2022-02-07 15:24:00|1368||1368.2||1368.2||1368||20
1644247450000|2022-02-07 15:24:10|1368.4|1368|1368.8|1368.4|1369|1368.4|1368.4|1368|629
1644247460000|2022-02-07 15:24:20|1368.6|1368.2|1369.2|1368.8|1369.2|1368.8|1368.6|1368.2|6351
1644247470000|2022-02-07 15:24:30|1369|1368.6|1369|1368.6|1369|1368.8|1369|1368.6|1379
1644247480000|2022-02-07 15:24:40|1368.8|1368.8|1368.6|1368.2|1368.8|1368.8|1368.6|1368.2|5864
1644247490000|2022-02-07 15:24:50|1368.4|1368|1368.4|1368|1368.6|1368|1368.2|1367.8|2113
1644247500000|2022-02-07 15:25:00|1368.2|1367.8|1368.2|1368|1368.4|1368|1368|1367.6|1250
1644247510000|2022-02-07 15:25:10|1368|1367.8|1367.6|1367|1368|1367.8|1367.6|1367|27267
1644247520000|2022-02-07 15:25:20|1367.4|1367.2|1367.4|1367|1367.6|1367.2|1367.4|1367|4067
1644247530000|2022-02-07 15:25:30|1367.6|1367.2|1368|1367.6|1368|1367.8|1367.6|1367|5514
1644247540000|2022-02-07 15:25:40|1367.8|1367.8|1368|1367.8|1368|1367.8|1367.8|1367.8|0
1644247550000|2022-02-07 15:25:50|1368.2|1368|1368.2|1367.6|1368.4|1368.2|1368.2|1367.6|4253
1644247560000|2022-02-07 15:26:00|1368|1367.4|1367.8|1367.4|1368|1367.4|1367.6|1367.2|0
1644247570000|2022-02-07 15:26:10|1367.6|1367.6|1368.2|1368|1368.2|1368|1367.6|1367.6|1569
1644247580000|2022-02-07 15:26:20|1368.4|1367.8|1368.2|1367.8|1368.6|1368|1368.2|1367.8|3059
1644247590000|2022-02-07 15:26:30|1368|1367.6|1368|1367.6|1368.2|1367.6|1368|1367.6|1253
1644247600000|2022-02-07 15:26:40||1367.4||1367.4||1367.4||1367.4|0
1644247610000|2022-02-07 15:26:50|1367.8|1367.2|1367|1366.4|1367.8|1367.2|1366.8|1366.4|5039
1644247620000|2022-02-07 15:27:00|1367.2|1366.6|1366.8|1366.4|1367.2|1366.6|1366.6|1366.2|1005
1644247630000|2022-02-07 15:27:10|1366.6|1366.2|1367|1366.6|1367.2|1366.8|1366.6|1366.2|1923
1644247640000|2022-02-07 15:27:20|1366.8|1366.4|1366.6|1366|1367|1366.4|1366.6|1366|2876
1644247650000|2022-02-07 15:27:30|1366.8|1366.2|1366.4|1366|1367|1366.6|1366.2|1365.8|11011
1644247660000|2022-02-07 15:27:40|1366.2|1365.8|1366|1365.6|1366.2|1366|1366|1365.6|5596
1644247670000|2022-02-07 15:27:50|1365.8|1365.4|1366.2|1365.6|1366.2|1365.8|1365.8|1365.4|1174
1644247680000|2022-02-07 15:28:00|1366|1365.4|1366|1365.4|1366|1365.4|1365.8|1365.4|5350
1644247690000|2022-02-07 15:28:10|1366.2|1365.6|1366.4|1366.2|1366.6|1366.2|1366|1365.4|7635
1644247700000|2022-02-07 15:28:20|1366.2|1366|1365.6|1365.2|1366.2|1366|1365.2|1364.8|10035
1644247710000|2022-02-07 15:28:30|1365.8|1365.4|1366|1365.4|1366|1365.4|1365.8|1365.4|0
1644247720000|2022-02-07 15:28:40|1365.8|1365.6|1366.2|1365.6|1366.2|1365.8|1365.8|1365.6|788
1644247730000|2022-02-07 15:28:50|1366|1366|1365.8|1365.4|1366.2|1366|1365.8|1365.4|5642
1644247740000|2022-02-07 15:29:00|1365.6|1365.2|1365.4|1365|1365.6|1365.2|1365.4|1365|1100
1644247750000|2022-02-07 15:29:10|1365.6|1365.2|1366|1365.4|1366|1365.6|1365.6|1365.2|7250
1644247760000|2022-02-07 15:29:20|1365.8||1365.8||1365.8||1365.8||0
1644247770000|2022-02-07 15:29:30|1366|1365.6|1366.8|1366.4|1366.8|1366.4|1366|1365.6|3889
1644247780000|2022-02-07 15:29:40|1367|1366.6|1367|1366.8|1367|1366.8|1367|1366.4|2802
1644247790000|2022-02-07 15:29:50|1367.2|1366.6|1367.4|1366.8|1367.4|1367|1367.2|1366.6|1730
1644247800000|2022-02-07 15:30:00|1367.2|1366.6|1367.6|1367.2|1367.8|1367.4|1367|1366.6|2220
1644247810000|2022-02-07 15:30:10|1367.4|1367|1367.4|1367|1367.6|1367|1367.2|1366.8|1721
1644247820000|2022-02-07 15:30:20|1367.6|1367.2|1367.6|1367.2|1367.6|1367.2|1367.6|1367|373
1644247830000|2022-02-07 15:30:30|1367.4|1367|1367.4|1367|1367.4|1367.2|1367.2|1366.8|1995
1644247840000|2022-02-07 15:30:40|1367.6|1367.2|1367.6|1367.2|1367.6|1367.2|1367.6|1367.2|1658
1644247850000|2022-02-07 15:30:50|1367.8|1367.4|1367.6|1367.2|1368|1367.6|1367.6|1367.2|6847
1644247860000|2022-02-07 15:31:00|1367.4|1367.4|1367|1366.8|1367.6|1367.4|1367|1366.6|9461
1644247870000|2022-02-07 15:31:10|1366.8|1366.6|1367|1366.6|1367|1366.8|1366.8|1366.6|2989
1644247880000|2022-02-07 15:31:20|1366.8|1366.4|1366.6|1366.2|1366.8|1366.4|1366.6|1366.2|2825
1644247890000|2022-02-07 15:31:30|1366.8|1366.4|1366.8|1366.4|1367.2|1367|1366.8|1366.2|5493
1644247900000|2022-02-07 15:31:40||1366.2||1366.2||1366.4||1366.2|0
1644247910000|2022-02-07 15:31:50|1366.6|1366|1366.2|1366|1366.6|1366|1366|1365.6|5777
1644247920000|2022-02-07 15:32:00|1366.4|1366.2|1366.8|1366.2|1366.8|1366.4|1366.4|1366.2|3220
1644247930000|2022-02-07 15:32:10|1366.6|1366.4|1366.6|1366.2|1366.6|1366.4|1366.6|1366.2|0
1644247940000|2022-02-07 15:32:20|1366.4|1366.4|1367.2|1366.8|1367.2|1367|1366.4|1366.4|1056
1644247950000|2022-02-07 15:32:30|1367.4|1367|1368|1367.6|1368.6|1368.2|1367.4|1367|27163
1644247960000|2022-02-07 15:32:40|1368.2|1367.8|1368.6|1368.2|1368.6|1368.2|1368|1367.4|4622
1644247970000|2022-02-07 15:32:50||1368.4||1368.2||1368.4||1368.2|0
1644247980000|2022-02-07 15:33:00|1368.8|1368.4|1369.4|1369|1369.4|1369|1368.8|1368.4|32567
1644247990000|2022-02-07 15:33:10|1369.6|1369.2|1369.6|1369.2|1369.8|1369.4|1369.4|1369|9101
1644248000000|2022-02-07 15:33:20|1369.8|1369|1369.2|1368.8|1369.8|1369.2|1369|1368.6|19725
1644248010000|2022-02-07 15:33:30|1369.4|1369|1369|1368.6|1369.4|1369.2|1369|1368.6|1899
1644248020000|2022-02-07 15:33:40|1369.2|1369|1369.6|1369.2|1369.6|1369.2|1369|1368.8|6812
1644248030000|2022-02-07 15:33:50|1369.8|1369|1369.8|1369.4|1370|1369.6|1369.6|1369|2822
1644248040000|2022-02-07 15:34:00|1369.6|1369.2|1369.8|1369.2|1369.8|1369.2|1369.4|1369|0
1644248050000|2022-02-07 15:34:10|1369.6|1369.4|1369.6|1369|1369.6|1369.4|1369.2|1369|20404
1644248060000|2022-02-07 15:34:20|1369.4|1369.2|1369.6|1369.2|1369.6|1369.2|1369.2|1369|67
1644248070000|2022-02-07 15:34:30|1369.8|1369.4|1369.8|1369.4|1369.8|1369.6|1369.8|1369.2|777
1644248080000|2022-02-07 15:34:40|1370|1369.6|1370|1369.6|1370|1369.8|1370|1369.6|777
1644248090000|2022-02-07 15:34:50|1370.2|1369.8|1370|1369.8|1370.4|1370|1369.8|1369.6|10575
1644248110000|2022-02-07 15:35:10|1369.8|1369.6|1370|1369.8|1370.2|1369.8|1369.8|1369.6|8043
1644248120000|2022-02-07 15:35:20|1370.2|1370|1370|1369.8|1370.2|1370|1370|1369.8|4310
1644248130000|2022-02-07 15:35:30|1369.8|1369.6|1369.8|1369.2|1369.8|1369.6|1369.6|1369.2|5245
1644248140000|2022-02-07 15:35:40|1369.6|1369.4|1369.6|1369|1369.8|1369.6|1369.2|1369|5555
1644248150000|2022-02-07 15:35:50|1369.4|1368.8|1369|1368.6|1369.4|1368.8|1368.8|1368.4|14510
1644248160000|2022-02-07 15:36:00|1369.2|1368.8|1369.4|1369|1369.6|1369.2|1369|1368.8|385
1644248170000|2022-02-07 15:36:10|1369|1368.8|1369|1368.6|1369.2|1369|1368.8|1368.6|5000
1644248180000|2022-02-07 15:36:20|1369.2|1368.8|1369|1368.6|1369.2|1368.8|1368.8|1368.6|0
1644248190000|2022-02-07 15:36:30|1368.8||1368.8||1368.8||1368.8||0
1644248200000|2022-02-07 15:36:40|1369|1368.8|1369.4|1369|1369.4|1369|1369|1368.8|1560
1644248210000|2022-02-07 15:36:50|1369.2|1368.8|1369.4|1369|1369.4|1369|1369.2|1368.8|2008
1644248220000|2022-02-07 15:37:00|1369.2||1369.4||1369.4||1369.2||673
1644248230000|2022-02-07 15:37:10|1369.2|1368.8|1369.2|1369|1369.2|1369|1369|1368.6|1679
1644248240000|2022-02-07 15:37:20|1369.4|1369.2|1369.4|1369|1369.4|1369.2|1369.2|1369|5246
1644248250000|2022-02-07 15:37:30|1369.6|1369.2|1369.6|1369.4|1369.8|1369.4|1369.4|1369.2|6468
1644248260000|2022-02-07 15:37:40||1369.2||1369.2||1369.2||1369|1667
1644248270000|2022-02-07 15:37:50|1369.4|1369.4|1369.8|1369.2|1369.8|1369.4|1369.4|1369.2|2057
1644248280000|2022-02-07 15:38:00|1369.6|1369.4|1369|1368.6|1369.6|1369.4|1369|1368.6|11590
1644248290000|2022-02-07 15:38:10|1368.8|1368.4|1369.6|1369.2|1369.6|1369.2|1368.8|1368.4|4419
1644248300000|2022-02-07 15:38:20|1369.8|1369.4|1369.6|1369.2|1370|1369.6|1369.6|1369.2|6394
1644248310000|2022-02-07 15:38:30|1369.8|1369.4|1369.4|1369|1369.8|1369.4|1369.4|1369|13811
1644248320000|2022-02-07 15:38:40|1369.2|1368.8|1369.6|1369.2|1369.8|1369.4|1369.2|1368.6|5122
1644248330000|2022-02-07 15:38:50|1369.4|1369.4|1370|1369.6|1370|1369.6|1369.4|1369.2|452
1644248340000|2022-02-07 15:39:00|1369.8|1369.8|1369.6|1369.2|1369.8|1369.8|1369.6|1369.2|3981
1644248350000|2022-02-07 15:39:10|1369.4|1369|1370|1369.6|1370|1369.6|1369.2|1369|13074
1644248360000|2022-02-07 15:39:20|1369.8|1369.8|1369.6|1369.4|1369.8|1369.8|1369.6|1369.4|308
1644248370000|2022-02-07 15:39:30|1369.8|1369.6|1370.2|1369.8|1370.8|1370.2|1369.8|1369.6|11943
1644248380000|2022-02-07 15:39:40|1370|1369.6|1370|1369.6|1370|1369.6|1369.8|1369.4|0
1644248390000|2022-02-07 15:39:50|1370.2|1369.8|1370|1369.6|1370.2|1370|1370|1369.6|4965
1644248400000|2022-02-07 15:40:00|1370.2|1369.8|1370.6|1370.2|1370.6|1370.2|1370.2|1369.8|13986
1644248410000|2022-02-07 15:40:10|1370.4|1370.4|1370.6|1370.4|1370.6|1370.4|1370.4|1370|1651
1644248420000|2022-02-07 15:40:20|1370.4|1370.2|1370.2|1369.8|1370.4|1370.2|1369.8|1369.6|13825
1644248430000|2022-02-07 15:40:30|1370|1369.6|1370|1369.6|1370|1369.6|1369.8|1369.6|0
1644248440000|2022-02-07 15:40:40|1369.8|1369.4|1370|1369.6|1370|1369.6|1369.6|1369.4|1752
1644248450000|2022-02-07 15:40:50|1369.8|1369.4|1369.6|1369.4|1369.8|1369.4|1369.6|1369.4|0
1644248460000|2022-02-07 15:41:00|1369.4|1369.2|1369.2|1368.8|1369.4|1369.2|1369|1368.8|7951
1644248470000|2022-02-07 15:41:10|1369|1368.6|1368.6|1368.2|1369|1368.6|1368.6|1368|3582
1644248480000|2022-02-07 15:41:20|1368.8|1368.4|1369.2|1369|1369.4|1369.2|1368.8|1368.4|19454
1644248490000|2022-02-07 15:41:30|1369.4|1369.2|1369.2|1368.8|1370|1369.4|1369|1368.8|15039
1644248500000|2022-02-07 15:41:40|1369|1369|1369.4|1368.8|1369.4|1369.2|1369|1368.8|3373
1644248510000|2022-02-07 15:41:50||1369||1369||1369||1369|0
1644248520000|2022-02-07 15:42:00|1369.2|1368.8|1368.8|1368.4|1369.2|1368.8|1368.4|1368.2|17895
1644248530000|2022-02-07 15:42:10|1369|1368.6|1369.2|1368.8|1369.2|1368.8|1368.8|1368.4|2527
1644248540000|2022-02-07 15:42:20|1369|1369|1369|1368.8|1369|1369|1369|1368.8|0
1644248550000|2022-02-07 15:42:30|1369.2|1369|1369.4|1369|1369.4|1369|1369|1369|1687
1644248570000|2022-02-07 15:42:50|1369.2|1368.8|1369.4|1369.2|1369.4|1369.2|1369|1368.8|1561
1644248580000|2022-02-07 15:43:00|1369.6|1369.4|1369.6|1369.4|1370|1369.6|1369.6|1369.2|4869
1644248590000|2022-02-07 15:43:10|||||||||727
1644248600000|2022-02-07 15:43:20|1369.8|1369.6|1370.4|1370|1370.4|1370.2|1369.6|1369.4|10342
1644248610000|2022-02-07 15:43:30|1370.6|1370.2|1370.8|1370.6|1371|1370.6|1370.6|1370|2078
1644248620000|2022-02-07 15:43:40|1370.6|1370.4|1370.4|1370|1370.6|1370.4|1370.4|1370|1972
1644248630000|2022-02-07 15:43:50|1370.2||1370.2||1370.2||1370.2||0
1644248650000|2022-02-07 15:44:10|1370|1369.8|1370.2|1369.8|1370.2|1370|1370|1369.8|3119
1644248660000|2022-02-07 15:44:20|1370||1370||1370.2||1370||250
1644248680000|2022-02-07 15:44:40|1370.2|1370|1370.2|1369.8|1370.2|1370|1370.2|1369.8|4870
1644248690000|2022-02-07 15:44:50||1370||1370||1370||1370|625
1644248700000|2022-02-07 15:45:00|1370.4|1370.2|1371.4|1370.8|1371.4|1371|1370.2|1370|7018
1644248710000|2022-02-07 15:45:10|1371.6|1371|1371.6|1371|1371.6|1371|1371.4|1371|0
1644248720000|2022-02-07 15:45:20|1371.4|1371.2|1371.8|1371.4|1372|1371.6|1371.4|1371.2|2465
1644248730000|2022-02-07 15:45:30|1371.6|1371.2|1371.2|1370.6|1371.6|1371.2|1371|1370.6|6109
1644248740000|2022-02-07 15:45:40|1371|1370.8|1371.2|1371|1371.2|1371|1371|1370.8|250
1644248750000|2022-02-07 15:45:50|1371|1370.8|1370.8|1370.6|1371.2|1371|1370.8|1370.6|1730
1644248760000|2022-02-07 15:46:00|1370.6|1370.4|1370.8|1370.4|1370.8|1370.4|1370.4|1370.2|22398
1644248770000|2022-02-07 15:46:10|1370.6|1370.2|1370|1369.6|1370.6|1370.2|1370|1369.6|4117
1644248780000|2022-02-07 15:46:20|1370.2|1369.8|1370.8|1370.4|1371|1370.6|1370|1369.6|5531
1644248790000|2022-02-07 15:46:30|1371|1370.6|1370.8|1370.6|1371|1370.6|1370.8|1370.4|430
1644248800000|2022-02-07 15:46:40|1371|1370.8|1371|1370.8|1371|1370.8|1370.8|1370.6|1541
1644248810000|2022-02-07 15:46:50|1370.8|1370.4|1370.6|1370.2|1370.8|1370.4|1370.4|1370.2|12985
1644248820000|2022-02-07 15:47:00|1370.4|1370.4|1371.6|1371.2|1371.6|1371.2|1370.4|1370.2|3667
1644248830000|2022-02-07 15:47:10|1371.8|1371.4|1371.6|1371.4|1372|1371.6|1371.6|1371.2|6774
1644248840000|2022-02-07 15:47:20|1371.8|1371.2|1371.6|1371.2|1372|1371.6|1371.6|1371.2|3001
1644248850000|2022-02-07 15:47:30|1370.8|1370.6|1370|1369.8|1371|1370.6|1370|1369.8|103251
1644248860000|2022-02-07 15:47:40|1369.8|1369.6|1370|1369.8|1370.2|1369.8|1369.8|1369.4|2772
1644248870000|2022-02-07 15:47:50|1370.2|1370|1370.6|1370.2|1370.6|1370.2|1370.2|1370|2089
1644248880000|2022-02-07 15:48:00|1371|1370.4|1371.2|1370.8|1371.4|1371|1370.8|1370.4|23946
1644248890000|2022-02-07 15:48:10|1371||1371||1371.2||1371||0
1644248900000|2022-02-07 15:48:20|1371.2|1371|1370.8|1370.4|1371.4|1371.2|1370.8|1370.4|7949
1644248910000|2022-02-07 15:48:30|1371|1370.6|1371.4|1371|1371.6|1371.2|1370.8|1370.4|3516
1644248920000|2022-02-07 15:48:40|1371.2|1370.8|1371.4|1370.8|1371.6|1371|1371|1370.8|5372
1644248930000|2022-02-07 15:48:50|1371.2|1371|1371.4|1371|1371.6|1371.4|1371.2|1370.8|3136
1644248940000|2022-02-07 15:49:00|1371.2|1371.2|1371.4|1371.2|1371.4|1371.2|1371.2|1371.2|372
1644248950000|2022-02-07 15:49:10|1371.6|1371|1371.2|1371|1371.6|1371.2|1371.2|1371|5006
1644248960000|2022-02-07 15:49:20|1371|1370.8|1370.8|1370.4|1371.2|1371|1370.6|1370.2|30629
1644248970000|2022-02-07 15:49:30|1371|1370.6|1370.8|1370.4|1371|1370.6|1370.6|1370.2|1447
1644248980000|2022-02-07 15:49:40|1371|1370.6|1371|1370.6|1371.2|1371|1370.6|1370.4|12773
1644248990000|2022-02-07 15:49:50|1371.2|1370.8|1371.2|1371|1371.6|1371.2|1371.2|1370.8|2434
1644249000000|2022-02-07 15:50:00|1371|1370.8|1370.8|1370.6|1371|1370.8|1370.8|1370.2|3023
1644249010000|2022-02-07 15:50:10|1371|1370.8|1371.4|1371|1371.4|1371.2|1371|1370.6|1638
1644249020000|2022-02-07 15:50:20|1371.2|1371.2|1370.6|1370.4|1371.2|1371.2|1370.6|1370.2|12549
1644249030000|2022-02-07 15:50:30|1370.4|1370.2|1370.6|1370.4|1370.6|1370.4|1370.4|1370.2|7871
1644249040000|2022-02-07 15:50:40|1370.8|1370.2|1371.2|1370.8|1371.4|1371|1370.6|1370.2|7774
1644249050000|2022-02-07 15:50:50|1371|1370.6|1371.2|1370.8|1371.4|1370.8|1371|1370.4|3315
1644249060000|2022-02-07 15:51:00|1371.4|1370.6|1370.8|1370.4|1371.4|1370.6|1370.4|1370.2|5832
1644249070000|2022-02-07 15:51:10|1371|1370.6|1371.4|1371|1371.4|1371|1371|1370.6|3480
1644249080000|2022-02-07 15:51:20|1371.2|1370.8|1371.6|1371.4|1371.6|1371.4|1371.2|1370.8|776
1644249090000|2022-02-07 15:51:30|||||||||1693
1644249100000|2022-02-07 15:51:40|1371.4|1371.2|1371.6|1371.2|1371.6|1371.2|1371.2|1371|2845
1644249110000|2022-02-07 15:51:50|1371.4|1371|1371.6|1371.2|1371.6|1371.2|1371.2|1371|1325
1644249120000|2022-02-07 15:52:00|1371.4|1371.4|1372|1371.4|1372|1371.6|1371.4|1371.2|7760
1644249130000|2022-02-07 15:52:10|1372.2|1371.6|1372.4|1372.2|1372.6|1372.2|1372.2|1371.6|5153
1644249140000|2022-02-07 15:52:20|1372.6|1372|1372.8|1372.2|1372.8|1372.2|1372.2|1371.8|7503
1644249150000|2022-02-07 15:52:30|1372.6|1372|1373|1372.6|1373|1372.6|1372.4|1372|1426
1644249160000|2022-02-07 15:52:40|1372.8|1372.4|1373|1372.8|1373|1372.8|1372.4|1372.2|6573
1644249170000|2022-02-07 15:52:50|1372.8|1372.6|1372.6|1372.4|1372.8|1372.6|1372.6|1372.2|5156
1644249180000|2022-02-07 15:53:00|1372.8|1372.2|1372.6|1372.2|1372.8|1372.4|1372.4|1372.2|372
1644249190000|2022-02-07 15:53:10|1372.4|1372|1372.2|1372|1372.6|1372.2|1372.2|1371.8|100
1644249200000|2022-02-07 15:53:20|1372|1371.8|1372.2|1372|1372.4|1372.2|1372|1371.6|5338
1644249210000|2022-02-07 15:53:30|1372.4|1371.8|1372.8|1372.4|1372.8|1372.4|1372.4|1371.8|2349
1644249220000|2022-02-07 15:53:40|1372.6||1372.6||1372.8||1372.6||0
1644249230000|2022-02-07 15:53:50|1372.8|1372.6|1372.8|1372.6|1372.8|1372.6|1372.6|1372.4|2178
1644249240000|2022-02-07 15:54:00|1373|1372.8|1372.8|1372.2|1373.2|1373|1372.6|1372.2|7196
1644249250000|2022-02-07 15:54:10|1372.6|1372.4|1372.8|1372.4|1373|1372.6|1372.6|1372.4|1619
1644249260000|2022-02-07 15:54:20|1372.6|1372.2|1372.8|1372.4|1372.8|1372.6|1372.6|1372.2|12030
1644249270000|2022-02-07 15:54:30|1373|1372.6|1372.8|1372.6|1373.2|1372.8|1372.8|1372.6|30630
1644249280000|2022-02-07 15:54:40|1372.6|1372.4|1372.8|1372.4|1372.8|1372.6|1372.6|1372.2|4528
1644249290000|2022-02-07 15:54:50|1373|1372.6|1372.8|1372.6|1373|1372.8|1372.8|1372.4|18424
1644249300000|2022-02-07 15:55:00|1373|1372.4|1372.8|1372.6|1373.4|1373|1372.8|1372.4|26058
1644249310000|2022-02-07 15:55:10|1373|1372.4|1372.8|1372.6|1373|1372.6|1372.8|1372.4|3296
1644249320000|2022-02-07 15:55:20|1373|1372.8|1372.8|1372.4|1373|1372.8|1372.6|1372.4|10154
1644249330000|2022-02-07 15:55:30|1372.6|1372.6|1372.6|1372.4|1372.8|1372.6|1372.6|1372.4|2598
1644249340000|2022-02-07 15:55:40|1372.4|1372.2|1371.6|1371.2|1372.6|1372.4|1371.4|1371|24976
1644249350000|2022-02-07 15:55:50|1371.8|1371|1371.4|1371|1371.8|1371.4|1371.4|1371|0
1644249360000|2022-02-07 15:56:00|1371.2|1371.2|1371.8|1371.4|1371.8|1371.6|1371.2|1371|7776
1644249370000|2022-02-07 15:56:10|1371.6|1371.6|1371.8|1371.4|1371.8|1371.6|1371.6|1371.4|30
1644249380000|2022-02-07 15:56:20|1371.6|1371.6|1371.8|1371.6|1371.8|1371.6|1371.6|1371.4|384
1644249390000|2022-02-07 15:56:30|1371.6|1371.4|1372|1371.8|1372.2|1371.8|1371.6|1371.4|3110
1644249400000|2022-02-07 15:56:40|1371.8|1371.6|1372|1371.6|1372|1371.6|1371.4|1371|8102
1644249410000|2022-02-07 15:56:50|1372.2|1371.8|1372.2|1372|1372.4|1372|1372|1371.8|4340
1644249420000|2022-02-07 15:57:00|1372.4|1372.2|1373|1372.6|1373|1372.6|1372.4|1372|13877
1644249430000|2022-02-07 15:57:10||1372.4||1372.6||1372.8||1372.4|33
1644249440000|2022-02-07 15:57:20|1372.8|1372.8|1373.2|1372.8|1373.2|1372.8|1372.8|1372.6|1423
1644249450000|2022-02-07 15:57:30|1373.6|1373|1373.6|1373.2|1373.6|1373.4|1373.4|1373|6608
1644249460000|2022-02-07 15:57:40|1373.8|1373.4|1373.6|1373.4|1373.8|1373.4|1373.6|1373.4|3896
1644249470000|2022-02-07 15:57:50|1373.4|1373.2|1373.6|1373.2|1373.6|1373.4|1373.2|1373|7673
1644249480000|2022-02-07 15:58:00|1373.4|1373.4|1373.6|1373.4|1373.6|1373.4|1373.4|1373.2|0
1644249490000|2022-02-07 15:58:10|1373.8|1373.6|1373.6|1373.4|1373.8|1373.6|1373.6|1373.2|256
1644249510000|2022-02-07 15:58:30|1373.8|1373.6|1374|1373.6|1374|1373.6|1373.8|1373.4|9084
1644249520000|2022-02-07 15:58:40|1373.8||1373.8||1373.8||1373.8||0
1644249530000|2022-02-07 15:58:50|||||||||2252
1644249540000|2022-02-07 15:59:00|1374.2|1373.8|1374.8|1374.4|1374.8|1374.4|1374.2|1373.8|19136
1644249550000|2022-02-07 15:59:10|1374.6|1374.6|1374.8|1374.6|1374.8|1374.6|1374.6|1374.6|448
1644249560000|2022-02-07 15:59:20|1375|1374.8|1374.4|1374|1375|1374.8|1374.4|1374|22696
1644249570000|2022-02-07 15:59:30|1374.6|1374.2|1374.8|1374.4|1374.8|1374.6|1374.6|1374.2|608
1644249580000|2022-02-07 15:59:40|1375|1374.6|1375|1374.6|1375|1374.8|1375|1374.6|3345
1644249590000|2022-02-07 15:59:50|1374.8|1374.8|1374.6|1374.2|1374.8|1374.8|1374.4|1374|20617
1644249600000|2022-02-07 16:00:00|1374.4|1374|1373.8|1373.6|1374.4|1374.2|1373.6|1373.4|18362
1644249610000|2022-02-07 16:00:10|1373.6|1373.4|1374|1373.6|1374|1373.6|1373.6|1373.4|1673
1644249620000|2022-02-07 16:00:20|1373.8|1373.8|1373.6|1373.2|1374|1373.8|1373.4|1373.2|9413
1644249630000|2022-02-07 16:00:30|1373.8|1373.4|1373.6|1373.2|1373.8|1373.6|1373.6|1373.2|1749
1644249640000|2022-02-07 16:00:40|1373.8|1373.4|1374|1373.8|1374|1373.8|1373.8|1373.4|6605
1644249650000|2022-02-07 16:00:50|1373.8|1373.6|1373.8|1373.6|1374|1373.6|1373.8|1373.6|8405
1644249660000|2022-02-07 16:01:00|1373.6|1373.4|1374|1373.8|1374.2|1374|1373.6|1373.4|9075
1644249670000|2022-02-07 16:01:10|1374.2|1373.6|1373.6|1373.4|1374.2|1373.8|1373.6|1373.4|13140
1644249680000|2022-02-07 16:01:20|1373.8||1373.8||1373.8||1373.6||0
1644249690000|2022-02-07 16:01:30|1374|1373.6|1374|1373.6|1374.2|1373.8|1373.8|1373.4|3968
1644249700000|2022-02-07 16:01:40|1374.2|1373.8|1374.4|1374|1374.4|1374|1374.2|1373.8|828
1644249710000|2022-02-07 16:01:50|1374.2|1374.2|1373.6|1373|1374.2|1374.2|1373.4|1373|61316
1644249720000|2022-02-07 16:02:00|1373.4|1373.2|1373.2|1372.8|1373.4|1373.2|1373.2|1372.8|2681
1644249730000|2022-02-07 16:02:10|1373.4|1373|1373|1372.6|1373.4|1373.2|1372.6|1372.4|6435
1644249740000|2022-02-07 16:02:20|1373.2|1372.8|1373.6|1373.2|1373.6|1373.2|1373.2|1372.8|3339
1644249750000|2022-02-07 16:02:30|1373.8|1373.4|1373.8|1373.4|1374|1373.8|1373.8|1373.4|6462
1644249760000|2022-02-07 16:02:40|1373.6||1373.6||1373.8||1373.6||0
1644249770000|2022-02-07 16:02:50|1373.4|1373.2|1373|1372.6|1373.4|1373.2|1372.8|1372.4|9924
1644249780000|2022-02-07 16:03:00|1373.2|1372.8|1373.8|1373.4|1373.8|1373.4|1373.2|1372.6|603
1644249790000|2022-02-07 16:03:10|1373.6|1373.2|1373.8|1373.4|1373.8|1373.6|1373.4|1373.2|6389
1644249800000|2022-02-07 16:03:20|1374|1373.6|1373.8|1373.4|1374|1373.8|1373.8|1373.4|8857
1644249810000|2022-02-07 16:03:30|1373.6|1373.2|1373|1372.6|1373.6|1373.2|1372.8|1372.6|4808
1644249820000|2022-02-07 16:03:40|1373.2|1372.8|1373.4|1373|1373.4|1373.2|1373|1372.8|9529
1644249830000|2022-02-07 16:03:50|1373.6|1373.2|1373.6|1373.2|1373.6|1373.2|1373.4|1373|3190
1644249840000|2022-02-07 16:04:00|1373.8|1373.4|1374|1373.8|1374.2|1373.8|1373.4|1373.2|18085
1644249850000|2022-02-07 16:04:10|1374.2|1373.6|1373.4|1373.2|1374.2|1373.6|1373.4|1373.2|10795
1644249860000|2022-02-07 16:04:20|1373.6||1373.6||1373.6||1373.4||2669
1644249870000|2022-02-07 16:04:30|1373.8|1373.4|1374.4|1374|1374.4|1374|1373.8|1373.4|5683
1644249880000|2022-02-07 16:04:40|1374.6|1374.2|1374.2|1373.8|1374.6|1374.2|1374|1373.8|6953
1644249890000|2022-02-07 16:04:50|1374.4|1374|1374|1373.6|1374.4|1374.2|1373.8|1373.6|3508
1644249900000|2022-02-07 16:05:00|1374.2|1373.8|1374.8|1374.4|1374.8|1374.4|1374.2|1373.8|1134
1644249910000|2022-02-07 16:05:10|1374.6|1374.2|1375|1374.6|1375|1374.8|1374.4|1374.2|4503
1644249920000|2022-02-07 16:05:20|1375.2|1374.8|1374.8|1374.6|1375.4|1375|1374.8|1374.6|6150
1644249930000|2022-02-07 16:05:30|1374.6|1374.4|1375|1374.8|1375.2|1374.8|1374.6|1374.4|5039
1644249940000|2022-02-07 16:05:40|1375.2|1375|1375.2|1375|1375.2|1375|1375.2|1375|1535
1644249960000|2022-02-07 16:06:00|1375.4|1375.2|1375.4|1375|1375.6|1375.2|1375|1374.8|10570
1644249970000|2022-02-07 16:06:10|1375.6|1375.2|1375.8|1375.4|1375.8|1375.4|1375.6|1375.2|22
1644249980000|2022-02-07 16:06:20|1376|1375.6|1376|1375.8|1376|1375.8|1376|1375.6|3194
1644249990000|2022-02-07 16:06:30|1376.2|1376|1376.2|1376|1376.4|1376|1376|1375.8|5705
1644250000000|2022-02-07 16:06:40|1376.4|1375.8|1376.2|1375.8|1376.4|1376|1376|1375.8|3201
1644250010000|2022-02-07 16:06:50||1376||1375.8||1376||1375.8|0
1644250020000|2022-02-07 16:07:00|1376.4|1376|1376.2|1376|1376.4|1376|1376.2|1376|1280
1644250030000|2022-02-07 16:07:10|1376|1375.8|1375.6|1375.2|1376.2|1376|1375.4|1375.2|24726
1644250040000|2022-02-07 16:07:20||1375.4||1375.4||1375.4||1375.2|0
1644250050000|2022-02-07 16:07:30|1375.8|1375.6|1376|1375.6|1376.2|1375.8|1375.8|1375.6|6020
1644250060000|2022-02-07 16:07:40|1376.2|1375.8|1375.4|1375|1376.2|1375.8|1375.4|1375|15601
1644250070000|2022-02-07 16:07:50|1375.6|1375.2|1375.6|1375.4|1375.8|1375.4|1375.6|1375.2|1226
1644250080000|2022-02-07 16:08:00|1375.8|1375.6|1375.8|1375.6|1375.8|1375.6|1375.8|1375.6|628
1644250090000|2022-02-07 16:08:10|1376|1375.4|1375.4|1375|1376|1375.6|1375.4|1375|8090
1644250100000|2022-02-07 16:08:20||1375.2||1375.2||1375.2||1375|0
1644250110000|2022-02-07 16:08:30|1375.2|1375|1374.6|1374.4|1375.2|1375|1374.6|1374.2|3759
1644250120000|2022-02-07 16:08:40|1374.8|1374.2|1374.6|1374.4|1374.8|1374.6|1374.6|1374.2|1222
1644250130000|2022-02-07 16:08:50|1374.8|1374.6|1374.6|1374.2|1374.8|1374.6|1374.4|1374.2|10516
1644250140000|2022-02-07 16:09:00|1374.4|1374|1373.4|1373.2|1374.4|1374|1373.4|1373|12278
1644250150000|2022-02-07 16:09:10|1373.6|1373|1374.2|1374|1374.2|1374|1373.6|1373|1250
1644250160000|2022-02-07 16:09:20|1374.4|1373.8|1374|1373.8|1374.4|1374.2|1374|1373.8|4406
1644250170000|2022-02-07 16:09:30|1374.2|1374|1374.2|1374|1374.2|1374|1374|1373.8|1749
1644250180000|2022-02-07 16:09:40|1374.4|1374.2|1374.4|1374.2|1374.4|1374.2|1374.4|1374.2|1156
1644250190000|2022-02-07 16:09:50|1374.2|1374|1374.4|1374|1374.4|1374.2|1374.2|1373.8|2493
1644250200000|2022-02-07 16:10:00|1374.2|1373.8|1374.4|1374|1374.4|1374|1374.2|1373.8|1134
1644250210000|2022-02-07 16:10:10|1374.2||1374.4||1374.4||1374.2||372
1644250220000|2022-02-07 16:10:20|1374.2|1373.8|1373.8|1373.6|1374.2|1373.8|1373.8|1373.4|7542
1644250230000|2022-02-07 16:10:30|1374|1373.8|1374|1373.8|1374.2|1373.8|1374|1373.8|1540
1644250240000|2022-02-07 16:10:40|1374.2|1374|1374.4|1374|1374.8|1374.4|1374.2|1374|15317
1644250250000|2022-02-07 16:10:50|1374.2|1373.8|1374|1373.6|1374.4|1374|1374|1373.6|4754
1644250260000|2022-02-07 16:11:00|1374.2|1373.8|1374|1373.8|1374.2|1373.8|1374|1373.6|0
1644250270000|2022-02-07 16:11:10|1374.2|1374|1374.4|1374.2|1374.4|1374.2|1374.2|1374|4067
1644250280000|2022-02-07 16:11:20|1374.6|1374.4|1374.8|1374.4|1374.8|1374.4|1374.6|1374.4|6256
1644250290000|2022-02-07 16:11:30|1375|1374.6|1375|1374.6|1375|1374.8|1374.8|1374.4|6337
1644250300000|2022-02-07 16:11:40|1374.8|1374.8|1375|1374.6|1375|1374.8|1374.8|1374.6|5512
1644250310000|2022-02-07 16:11:50|1374.8|1374.4|1374.6|1374.4|1375|1374.6|1374.6|1374.4|11139
1644250320000|2022-02-07 16:12:00|1374.8|1374.6|1375|1374.6|1375|1374.6|1374.8|1374.4|3184
1644250330000|2022-02-07 16:12:10|1374.8|1374.4|1375|1374.6|1375|1374.8|1374.8|1374.4|10776
1644250350000|2022-02-07 16:12:30|1375.2|1374.8|1375.4|1375|1376|1375.6|1375.2|1374.8|28379
1644250360000|2022-02-07 16:12:40|1375.6|1375.2|1375.4|1375.2|1375.8|1375.4|1375.4|1375.2|3658
1644250370000|2022-02-07 16:12:50|1375.2|1375|1375.2|1374.8|1375.4|1375|1374.8|1374.6|6950
1644250380000|2022-02-07 16:13:00|1375|1375|1375.2|1374.8|1375.2|1375|1375|1374.8|2996
1644250390000|2022-02-07 16:13:10||1375||1375||1375||1374.8|351
1644250400000|2022-02-07 16:13:20|1375.4|1375.2|1375.4|1375.2|1375.4|1375.2|1375.2|1375|3210
1644250410000|2022-02-07 16:13:30|1375.6|1375.4|1375.4|1375.2|1375.6|1375.4|1375.4|1375.2|2305
1644250420000|2022-02-07 16:13:40|1375.2|1375|1375.4|1375.2|1375.4|1375.2|1375|1374.8|5028
1644250430000|2022-02-07 16:13:50|1375.6|1375.4|1375.4|1375.2|1376|1375.6|1375.4|1375.2|4390
1644250440000|2022-02-07 16:14:00|1375.2|1375|1375|1374.6|1375.4|1375.2|1374.8|1374.4|11973
1644250450000|2022-02-07 16:14:10|1374.8|1374.8|1375.4|1375|1375.4|1375|1374.8|1374.6|4251
1644250460000|2022-02-07 16:14:20|1375.2|1375.2|1375.2|1374.8|1375.2|1375.2|1375|1374.8|1311
1644250470000|2022-02-07 16:14:30|1375|1374.6|1374.8|1374.6|1375|1374.6|1374.8|1374.6|7293
1644250480000|2022-02-07 16:14:40|1374.6|1374.4|1374.4|1374.2|1374.6|1374.4|1374.2|1374|23394
1644250490000|2022-02-07 16:14:50|1374.6|1374.4|1374.4|1374.2|1374.8|1374.4|1374.4|1374.2|1015
1644250500000|2022-02-07 16:15:00|1374.6|1374.4|1374.2|1373.8|1374.6|1374.4|1374|1373.8|5542
1644250510000|2022-02-07 16:15:10||1374||1373.8||1374||1373.8|0
1644250520000|2022-02-07 16:15:20|1374.4|1374|1374.2|1374|1374.4|1374.2|1374.2|1373.8|6393
1644250530000|2022-02-07 16:15:30|1374|1373.8|1373.2|1372.8|1374|1373.8|1373.2|1372.8|15275
1644250540000|2022-02-07 16:15:40|1373.4|1373|1373|1372.6|1373.4|1373.2|1373|1372.6|6644
1644250550000|2022-02-07 16:15:50|1372.8|1372.4|1372.2|1372|1373|1372.4|1372.2|1372|15761
1644250560000|2022-02-07 16:16:00|1372|1371.8|1371.4|1371.2|1372.2|1372|1371.4|1371|5590
1644250570000|2022-02-07 16:16:10|1371.6|1371|1371.8|1371.6|1371.8|1371.6|1371.6|1371|4040
1644250580000|2022-02-07 16:16:20|1371.6|1371.4|1371.4|1371.2|1371.8|1371.4|1371.2|1371|6003
1644250590000|2022-02-07 16:16:30|1371.6|1371|1372.2|1371.8|1372.4|1372|1371.6|1371|16532
1644250600000|2022-02-07 16:16:40|1372.4|1372|1372.2|1371.8|1372.4|1372|1372|1371.6|7616
1644250610000|2022-02-07 16:16:50|1372.4|1372|1372.4|1372|1372.4|1372.2|1372.2|1372|2174
1644250620000|2022-02-07 16:17:00|1372.2|1372.2|1372.4|1372|1372.6|1372.2|1372.2|1372|6551
1644250630000|2022-02-07 16:17:10|1372.6|1372.2|1373|1372.6|1373.2|1372.8|1372.6|1372.2|2760
1644250640000|2022-02-07 16:17:20|1372.8|1372.8|1372.8|1372.6|1372.8|1372.8|1372.6|1372.4|6842
1644250650000|2022-02-07 16:17:30|1372.6|1372.4|1372.2|1372|1372.8|1372.4|1372.2|1372|8128
1644250660000|2022-02-07 16:17:40|1372.4||1372.4||1372.4||1372.2||1253
1644250670000|2022-02-07 16:17:50|1372.2|1371.8|1372.2|1372|1372.2|1372|1372|1371.8|1328
1644250680000|2022-02-07 16:18:00|1372.6|1372.2|1372.6|1372.2|1372.6|1372.4|1372.4|1372.2|14007
1644250690000|2022-02-07 16:18:10|1371.8|1372.4|1370.8|1370.6|1372.4|1372.4|1370.2|1370|78096
1644250700000|2022-02-07 16:18:20|1371|1370.8|1371|1370.6|1371|1370.8|1370.6|1370.4|5364
1644250710000|2022-02-07 16:18:30|1370.8|1370.4|1370.8|1370.6|1371|1370.6|1370.8|1370.4|510
1644250720000|2022-02-07 16:18:40|1371|1370.8|1371|1370.6|1371|1370.8|1370.8|1370.6|3059
1644250730000|2022-02-07 16:18:50|1371.2|1370.8|1371.2|1371|1371.2|1371|1371.2|1370.6|4262
1644250740000|2022-02-07 16:19:00|1371.4|1371.2|1372.2|1371.8|1372.2|1372|1371.4|1371.2|14774
1644250750000|2022-02-07 16:19:10|1372.4|1372|1373|1372.6|1373|1372.6|1372.2|1372|3643
1644250760000|2022-02-07 16:19:20|1372.8|1372.8|1373|1372.6|1373.6|1373.2|1372.8|1372.4|19989
1644250770000|2022-02-07 16:19:30|1372.8|1372.4|1372|1371.8|1373|1372.6|1372|1371.6|24968
1644250780000|2022-02-07 16:19:40|1372.2|1371.6|1372.2|1372|1372.4|1372.2|1371.8|1371.6|5164
1644250790000|2022-02-07 16:19:50|1372.4|1371.8|1372.4|1372|1372.8|1372.4|1372|1371.8|15478
1644250800000|2022-02-07 16:20:00|1372.6|1372.2|1372.8|1372.4|1372.8|1372.6|1372.4|1372|6821
1644250810000|2022-02-07 16:20:10|1372.2|1372|1372.6|1372|1372.8|1372.4|1372.2|1372|22933
1644250820000|2022-02-07 16:20:20|1372.8|1372.2|1372.8|1372.4|1372.8|1372.4|1372.6|1372|10112
1644250830000|2022-02-07 16:20:30|1373|1372.6|1373|1372.6|1373|1372.8|1372.8|1372.6|6033
1644250840000|2022-02-07 16:20:40|1372.8|1372.4|1373|1372.6|1373|1372.6|1372.6|1372.4|10511
1644250850000|2022-02-07 16:20:50|1372.8|1372.4|1372.6|1372.2|1373|1372.6|1372.4|1372.2|11960
1644250860000|2022-02-07 16:21:00|1372.4|1372|1372.2|1372|1372.4|1372|1372.2|1372|1858
1644250870000|2022-02-07 16:21:10|1372|1371.8|1372|1371.6|1372|1371.8|1371.8|1371.4|998
1644250880000|2022-02-07 16:21:20|1372.2|1371.8|1372.4|1372|1372.4|1372.2|1372|1371.8|11947
1644250890000|2022-02-07 16:21:30|1372.2|1371.6|1371.6|1371.4|1372.4|1371.6|1371.6|1371.4|16179
1644250900000|2022-02-07 16:21:40|1371.8|1371.6|1372|1371.8|1372.2|1371.8|1371.8|1371.6|3381
1644250910000|2022-02-07 16:21:50|1371.8|1371.6|1372.2|1371.8|1372.2|1372|1371.8|1371.6|9574
1644250920000|2022-02-07 16:22:00|1372|1371.6|1372|1371.6|1372.2|1371.6|1371.8|1371.6|4772
1644250930000|2022-02-07 16:22:10|1371.8|1371.4|1371.6|1371.2|1371.8|1371.4|1371.6|1371.2|2752
1644250940000|2022-02-07 16:22:20|1371.4|1371.4|1371|1370.6|1372|1371.8|1370.4|1370.2|24417
1644250950000|2022-02-07 16:22:30|1371.2|1370.8|1371.6|1371.2|1371.6|1371.4|1371|1370.8|32355
1644250960000|2022-02-07 16:22:40|1371.4|1371|1371.2|1370.8|1371.4|1371|1371.2|1370.8|16808
1644250970000|2022-02-07 16:22:50|1371.4|1371|1371.4|1371|1371.6|1371.4|1371.4|1371|4172
1644250980000|2022-02-07 16:23:00|1371.2|1370.8|1371|1370.6|1371.4|1371.2|1371|1370.6|5244
1644250990000|2022-02-07 16:23:10|1371.2|1370.4|1371|1370.6|1371.2|1370.8|1371|1370.4|5576
1644251000000|2022-02-07 16:23:20||1370.8||1370.6||1370.8||1370.6|500
1644251010000|2022-02-07 16:23:30|1370.8|1370.4|1370.8|1370.4|1370.8|1370.6|1370.6|1370.4|4481
1644251020000|2022-02-07 16:23:40|1371|1370.6|1371.2|1370.8|1371.2|1371|1371|1370.4|6272
1644251030000|2022-02-07 16:23:50|1371|1371|1371.2|1371|1371.2|1371|1371|1371|2746
1644251040000|2022-02-07 16:24:00|1371.4|1371.2|1371.2|1371|1371.8|1371.6|1371.2|1371|27499
1644251050000|2022-02-07 16:24:10|1371.4|1371.2|1371.2|1371|1371.6|1371.2|1371.2|1371|2021
1644251060000|2022-02-07 16:24:20|1371.4|1371.2|1371|1370.8|1371.4|1371.2|1371|1370.8|2212
1644251070000|2022-02-07 16:24:30|1370.8|1370.6|1370.8|1370.4|1371|1370.6|1370.8|1370.4|4569
1644251080000|2022-02-07 16:24:40|1371|1370.6|1371|1370.6|1371|1370.8|1371|1370.4|1505
1644251090000|2022-02-07 16:24:50|1370.8|1370.4|1370.8|1370.6|1371|1370.6|1370.8|1370.4|373
1644251100000|2022-02-07 16:25:00|1370.6|1370.4|1370.8|1370.4|1371|1370.6|1370.4|1370.2|19585
1644251110000|2022-02-07 16:25:10|1371|1370.6|1371|1370.6|1371|1370.8|1370.8|1370.4|3717
1644251120000|2022-02-07 16:25:20|1370.8|1370.8|1370.8|1370.6|1371|1370.8|1370.8|1370.4|5116
1644251130000|2022-02-07 16:25:30|1371|1370.8|1371.6|1371.2|1371.6|1371.2|1370.8|1370.4|12398
1644251140000|2022-02-07 16:25:40|1371.4|1371.4|1371.2|1371|1371.4|1371.4|1371.2|1371|4288
1644251150000|2022-02-07 16:25:50|1371|1370.8|1371.2|1370.8|1371.2|1371|1371|1370.6|3458
1644251160000|2022-02-07 16:26:00|1371|1371|1371.8|1371.4|1371.8|1371.6|1371|1370.8|5520
1644251170000|2022-02-07 16:26:10|1371.6||1371.8||1371.8||1371.6||0
1644251180000|2022-02-07 16:26:20|1371.6|1371.6|1371.6|1371.4|1371.8|1371.6|1371.6|1371.4|3422
1644251190000|2022-02-07 16:26:30||1371.2||1371.2||1371.2||1371.2|5133
1644251200000|2022-02-07 16:26:40|1371.4|1371.4|1371.6|1371.4|1371.6|1371.4|1371.4|1371.2|912
1644251220000|2022-02-07 16:27:00|1371.8|1371.6|1372|1371.6|1372|1371.8|1371.8|1371.4|4275
1644251230000|2022-02-07 16:27:10|1371.8|1371.8|1372|1371.6|1372|1371.8|1371.8|1371.6|3886
1644251240000|2022-02-07 16:27:20|1371.8|1371.4|1372|1371.6|1372|1371.8|1371.8|1371.4|14471
1644251250000|2022-02-07 16:27:30|1372.2|1371.8|1372|1371.6|1372.2|1372|1371.8|1371.4|34620
1644251260000|2022-02-07 16:27:40|1372.2|1371.8|1371.4|1371|1372.2|1371.8|1371.2|1370.8|16389
1644251270000|2022-02-07 16:27:50|1371.6|1371.2|1371.4|1371.2|1371.8|1371.4|1371.4|1371.2|5404
1644251280000|2022-02-07 16:28:00|1371.2|1371|1371.6|1371.2|1371.6|1371.4|1371.2|1371|3672
1644251290000|2022-02-07 16:28:10|1371.4|1371|1371|1370.8|1371.4|1371|1370.8|1370.4|18151
1644251300000|2022-02-07 16:28:20|1371.2|1370.6|1371.2|1370.8|1371.2|1370.8|1370.8|1370.6|6676
1644251310000|2022-02-07 16:28:30|1371|1370.6|1371.4|1371|1371.6|1371.2|1371|1370.6|10624
1644251320000|2022-02-07 16:28:40|1371.6|1371.2|1371.4|1371|1371.8|1371.4|1371|1370.8|18645
1644251330000|2022-02-07 16:28:50|1371.6|1371.2|1371|1370.8|1371.6|1371.2|1370.8|1370.4|5060
1644251340000|2022-02-07 16:29:00|1370.8|1370.6|1371.2|1370.8|1371.2|1370.8|1370.6|1370.4|23445
1644251350000|2022-02-07 16:29:10|1371|1370.6|1370.8|1370.4|1371.2|1370.8|1370.6|1370.4|7131
1644251360000|2022-02-07 16:29:20|1370.6|1370|1370.4|1370|1370.8|1370.4|1370.4|1370|9291
1644251370000|2022-02-07 16:29:30|1370.2|1370.2|1369.8|1369.6|1370.2|1370.2|1369.8|1369.6|1699
1644251380000|2022-02-07 16:29:40|1369.6|1369.4|1370|1369.8|1370|1369.8|1369.6|1369.2|1075
1644251390000|2022-02-07 16:29:50|1370.2|1370|1370|1369.4|1370.4|1370|1369.8|1369.2|1920
1644307210000|2022-02-08 08:00:10|1377.8|1375.6|1382.2|1381.4|1383|1382.2|1376.6|1375.6|98401
1644307220000|2022-02-08 08:00:20|1382.4|1381.6|1386.4|1385.8|1387.4|1386.6|1381.4|1381.2|59414
1644307230000|2022-02-08 08:00:30|1385.6|1385.4|1386.8|1386.2|1388|1387|1384.6|1383.8|54055
1644307240000|2022-02-08 08:00:40|1387|1386.6|1387.4|1386.4|1387.6|1386.8|1386.2|1385.8|14471
1644307250000|2022-02-08 08:00:50|1387.2|1386.6|1388|1387.2|1388|1387.2|1386.4|1385.8|4105
1644307260000|2022-02-08 08:01:00|1387.8|1387|1386.6|1386|1387.8|1387.2|1385.8|1385|4165
1644307270000|2022-02-08 08:01:10|1386.8|1386.4|1386.6|1386|1387.6|1386.8|1386|1385|9484
1644307280000|2022-02-08 08:01:20|1386.8|1386.2|1385.6|1384.8|1387.4|1386.4|1385.2|1384.6|11600
1644307290000|2022-02-08 08:01:30|1385.8|1385|1386.6|1385.6|1387|1386|1385.6|1384.8|5454
1644307300000|2022-02-08 08:01:40|1386.4|1386|1387|1386.4|1387|1386.8|1386.4|1386|210
1644307310000|2022-02-08 08:01:50|1386.8|1386.2|1383|1382.4|1387|1386.4|1382.6|1381.8|7314
1644307320000|2022-02-08 08:02:00|1382.8|1382.2|1382.8|1382.2|1384|1383.4|1382.4|1382|10411
1644307330000|2022-02-08 08:02:10|1383.2|1382.4|1384.8|1383.8|1384.8|1383.8|1383.2|1382.4|1275
1644307340000|2022-02-08 08:02:20|1384.6|1383|1380.6|1379.8|1384.6|1383.6|1380.4|1379.8|15263
1644307350000|2022-02-08 08:02:30|1381|1380|1380.4|1380|1381.2|1380.4|1380.2|1379.8|2931
1644307360000|2022-02-08 08:02:40|1380.8|1380.2|1381.4|1380.8|1383|1382.2|1380.8|1380|13937
1644307370000|2022-02-08 08:02:50|1381|1380.6|1381.8|1381.4|1382.4|1381.6|1381|1380.6|500
1644307380000|2022-02-08 08:03:00|1382.2|1381.6|1382.2|1381.6|1384.8|1384|1382.2|1381.6|5758
1644307390000|2022-02-08 08:03:10|1382|1381.4|1384|1383.2|1384|1383.6|1382|1381|10092
1644307400000|2022-02-08 08:03:20|1383.8|1382.8|1385|1384|1385|1384|1383.6|1382.8|1103
1644307410000|2022-02-08 08:03:30|1384.6|1384.2|1384.4|1383.4|1384.8|1384.4|1384.4|1383.2|658
1644307420000|2022-02-08 08:03:40|1384|1383.6|1385.4|1384.4|1385.8|1384.8|1383.8|1383.4|3691
1644307430000|2022-02-08 08:03:50|1385.8|1384.6|1385.8|1384.6|1386|1384.6|1385.8|1384.6|0
1644307440000|2022-02-08 08:04:00|1385.6|1385|1385.6|1385.2|1385.6|1385.2|1385.6|1385|0
1644307450000|2022-02-08 08:04:10|1385.4|1385|1385.6|1385|1386|1385.2|1385|1384.6|2850
1644307460000|2022-02-08 08:04:20|1385.2|1384.6|1385.6|1384.8|1385.6|1385|1385.2|1384.6|0
1644307470000|2022-02-08 08:04:30|1385.4|1385|1386.6|1386|1386.6|1386|1385|1383.6|17977
1644307480000|2022-02-08 08:04:40|1386.4|1385.6|1386.6|1386|1386.6|1386|1386.2|1385.6|643
1644307490000|2022-02-08 08:04:50|1386.4|1385.8|1386.6|1385.8|1386.6|1386|1386|1385.4|2048
1644307500000|2022-02-08 08:05:00|1386.8|1386.2|1387.4|1386.2|1388|1387.2|1385.6|1385.4|46365
1644307510000|2022-02-08 08:05:10|1387.2|1386.6|1387.4|1386.8|1387.4|1386.8|1387|1386.6|185
1644307520000|2022-02-08 08:05:20|1387|1386.6|1387.4|1386.8|1387.4|1386.8|1387|1386.6|1667
1644307530000|2022-02-08 08:05:30|1387|1386.6|1387.4|1386.8|1387.8|1387.2|1387|1386.6|1311
1644307540000|2022-02-08 08:05:40|1387.6|1387.2|1388.2|1387.6|1388.8|1388.4|1387.2|1386.8|14033
1644307550000|2022-02-08 08:05:50|1388|1387.8|1388.2|1387.6|1388.8|1388.2|1388|1387.4|6450
1644307560000|2022-02-08 08:06:00|1388.6|1388|1389.2|1388.4|1390|1389.8|1388.6|1388|30026
1644307570000|2022-02-08 08:06:10|1389|1388.6|1389.4|1389|1389.6|1389|1388.8|1388.4|1596
1644307580000|2022-02-08 08:06:20|1389.6|1388.8|1389.8|1389.2|1390|1389.4|1389.6|1388.8|1589
1644307590000|2022-02-08 08:06:30|1390|1389.4|1389|1388.4|1390|1389.4|1388.8|1388|5995
1644307600000|2022-02-08 08:06:40|1389.4|1388.6|1389|1388.4|1389.4|1388.8|1389|1388.4|0
1644307610000|2022-02-08 08:06:50|1388.8|1388|1388.6|1388.4|1388.8|1388.4|1388.2|1387.6|5511
1644307620000|2022-02-08 08:07:00|1388.8|1388.8|1389.4|1388.8|1389.4|1388.8|1388.8|1388.2|4335
1644307630000|2022-02-08 08:07:10|1389|1388.2|1387.6|1387|1389|1388.2|1387.4|1387|1298
1644307640000|2022-02-08 08:07:20|1387.8|1387.2|1388.6|1388.2|1388.8|1388.2|1387.4|1387|1484
1644307650000|2022-02-08 08:07:30||1388||1387.8||1388.2||1387.8|0
1644307660000|2022-02-08 08:07:40|1388.8|1388|1388.8|1388.2|1389.4|1388.6|1388.8|1388|180
1644307670000|2022-02-08 08:07:50|1388.6|1388|1387.2|1386.8|1388.6|1388.2|1387|1386.2|2339
1644307680000|2022-02-08 08:08:00|1387.6|1387|1388.6|1387.8|1388.6|1387.8|1387.4|1386.8|2862
1644307690000|2022-02-08 08:08:10|1388.4|1388|1388.4|1387.8|1389.4|1389|1388.2|1387.6|6489
1644307700000|2022-02-08 08:08:20|1388|1388|1388.8|1388.4|1389|1388.6|1386.4|1386.2|60692
1644307710000|2022-02-08 08:08:30|1389|1388.6|1389.6|1389|1390|1389.4|1389|1388.6|8714
1644307720000|2022-02-08 08:08:40|1389.8|1389.6|1389.4|1388.6|1390.6|1390.2|1389.4|1388.6|109430
1644307730000|2022-02-08 08:08:50|1389.6|1388.4|1390|1389.4|1390.4|1390|1389.6|1388.4|1946
1644307740000|2022-02-08 08:09:00|1389.6|1389|1389.4|1388.6|1389.6|1389.4|1389|1388.4|3218
1644307750000|2022-02-08 08:09:10|1389.2|1388.8|1389.4|1389|1389.4|1389|1389.2|1388.8|1002
1644307760000|2022-02-08 08:09:20|1389.2|1388.6|1388|1387.4|1389.2|1388.6|1388|1387.4|3592
1644307770000|2022-02-08 08:09:30|1387.8|1387|1385.8|1385.2|1387.8|1387|1385.8|1385.2|3868
1644307780000|2022-02-08 08:09:40|1385.6|1384.8|1385.4|1384.8|1385.6|1384.8|1384.4|1383.6|737
1644307790000|2022-02-08 08:09:50|1385.6|1385|1387|1386.6|1387.2|1386.6|1385.2|1384.6|18777
1644307800000|2022-02-08 08:10:00|1387.2|1386.4|1388|1387.4|1388.2|1387.6|1387.2|1386.4|1022
1644307810000|2022-02-08 08:10:10|1388.2|1387.6|1388.2|1387.8|1388.4|1387.8|1387.8|1387.4|5448
1644307820000|2022-02-08 08:10:20|1388|1387.6|1388.8|1388.2|1389.2|1388.6|1387.8|1387|14605
1644307830000|2022-02-08 08:10:30|1389|1388.4|1388.8|1388.4|1389.8|1389.2|1388.6|1388.2|5194
1644307840000|2022-02-08 08:10:40|1389|1388.2|1388.2|1387.8|1389.2|1388.2|1388.2|1387.8|1431
1644307850000|2022-02-08 08:10:50|1388.4|1387.6|1388.2|1387.6|1388.6|1388|1388|1387.6|1627
1644307860000|2022-02-08 08:11:00|1388.4|1387.8|1387.8|1387.2|1388.4|1387.8|1387.8|1387.2|471
1644307870000|2022-02-08 08:11:10|1387.6|1387.4|1387.8|1387.4|1387.8|1387.6|1387.6|1387.2|200
1644307880000|2022-02-08 08:11:20|1388|1387.6|1387.8|1387.4|1388|1387.6|1387.6|1387.2|704
1644307890000|2022-02-08 08:11:30|1387.6|1387.2|1387.6|1387|1387.8|1387.2|1387.2|1386.8|2603
1644307900000|2022-02-08 08:11:40|1387.4|1386.8|1387|1386.6|1387.4|1387|1386.8|1386.6|1234
1644307910000|2022-02-08 08:11:50|1386.8|1386.2|1386.8|1386.2|1386.8|1386.4|1386.6|1386|2599
1644307920000|2022-02-08 08:12:00|1387|1386.4|1388.6|1388|1388.8|1388.2|1386.8|1386.4|2021
1644307930000|2022-02-08 08:12:10|1388.4|1388.2|1389.2|1388.4|1389.4|1388.4|1388.2|1388.2|710
1644307940000|2022-02-08 08:12:20|1389|1388.2|1388.4|1388|1389|1388.8|1388.4|1387.8|4941
1644307950000|2022-02-08 08:12:30|1388.6|1387.8|1389|1388.6|1389.4|1388.8|1388.6|1387.8|618
1644307960000|2022-02-08 08:12:40|1389.2|1388.8|1389.4|1388.8|1389.8|1389.4|1389.2|1388.8|3869
1644307970000|2022-02-08 08:12:50||1388.6||1388.8||1388.8||1388.6|0
1644307980000|2022-02-08 08:13:00|1389.6|1389.2|1389.6|1389.2|1389.6|1389.2|1389.4|1389.2|0
1644307990000|2022-02-08 08:13:10|1389.4|1389.4|1390|1389.6|1391.4|1390.4|1389.4|1389.2|14067
1644308000000|2022-02-08 08:13:20|1390.2|1389.8|1390.8|1390|1390.8|1390.2|1390.2|1389.6|2320
1644308010000|2022-02-08 08:13:30|1391|1390.2|1391|1390.4|1392|1391.4|1390.8|1390|12712
1644308020000|2022-02-08 08:13:40|1390.8|1390.6|1390.2|1389.6|1390.8|1390.6|1390|1389.6|507
1644308030000|2022-02-08 08:13:50|1390.4|1389.8|1390|1389.6|1390.8|1389.8|1390|1389.6|358
1644308040000|2022-02-08 08:14:00|1390.4|1389.4|1389.4|1389|1390.6|1390|1389.2|1388.6|16622
1644308050000|2022-02-08 08:14:10|1389.8|1389.2|1391.6|1390.6|1391.6|1390.6|1389.8|1389.2|8076
1644308060000|2022-02-08 08:14:20|1391.4|1390.4|1391.8|1391.4|1392|1391.6|1390.8|1390.2|8064
1644308070000|2022-02-08 08:14:30|1391.6|1391.2|1392|1391.6|1392|1391.6|1391.6|1391.2|1144
1644308080000|2022-02-08 08:14:40|1391.8|1391.4|1392|1391.2|1392|1391.4|1391.4|1390.8|3739
1644308090000|2022-02-08 08:14:50|1391.8||1392||1392||1391.8||450
1644308100000|2022-02-08 08:15:00|1392.2|1391.4|1393|1392.2|1393.8|1393|1392.2|1391.4|10247
1644308110000|2022-02-08 08:15:10|1393.2|1392.4|1393.4|1392.8|1393.4|1392.8|1392.8|1392.2|1882
1644308120000|2022-02-08 08:15:20|1393.6|1393.2|1393|1392.6|1394|1393.2|1392.6|1392.2|3893
1644308130000|2022-02-08 08:15:30|1393.2|1393|1393|1392.4|1394|1393.4|1392.8|1392.2|10536
1644308140000|2022-02-08 08:15:40|1393.2|1392.6|1394.2|1393.6|1395|1394.6|1393.2|1392.6|17819
1644308150000|2022-02-08 08:15:50|1394|1393.2|1393.4|1392.8|1394.2|1393.6|1393.4|1392.4|1949
1644308160000|2022-02-08 08:16:00|1393.8|1393.6|1393.4|1392.8|1394|1393.6|1392.8|1392.2|38467
1644308170000|2022-02-08 08:16:10|1392.4|1392.2|1392.2|1391.8|1392.4|1392.2|1392|1391.6|19067
1644308180000|2022-02-08 08:16:20|1392.4|1392|1392|1391.6|1393.2|1392.6|1392|1391.6|33870
1644308190000|2022-02-08 08:16:30|1392.2|1391.8|1391.4|1390.6|1392.2|1391.8|1391.2|1390.4|4211
1644308200000|2022-02-08 08:16:40|1391|1390.8|1390.8|1390.2|1391.4|1390.8|1390.8|1390.2|7022
1644308210000|2022-02-08 08:16:50|1390.6|1389.8|1390.4|1389.8|1390.6|1390.2|1390.2|1389.8|1535
1644308220000|2022-02-08 08:17:00|1390.6|1390|1390.8|1390.4|1391|1390.6|1390|1390|5030
1644308230000|2022-02-08 08:17:10|1391|1390.6|1391.2|1390.6|1391.8|1391.4|1391|1390.6|18774
1644308240000|2022-02-08 08:17:20|1391.4|1391.2|1391|1390.6|1391.6|1391.2|1391|1390.4|9126
1644308250000|2022-02-08 08:17:30|1391.2|1390.8|1392|1391.6|1392.6|1391.8|1391.2|1390.8|3651
1644308260000|2022-02-08 08:17:40|1392.2|1391.8|1393.4|1392.8|1394|1393.4|1392|1391.8|3325
1644308270000|2022-02-08 08:17:50|1393.6|1393|1392.6|1392|1393.6|1393|1392.6|1391.8|2452
1644308280000|2022-02-08 08:18:00|1393|1392.2|1394.2|1393.8|1394.2|1393.8|1393|1392.2|2832
1644308290000|2022-02-08 08:18:10|1394|1393.6|1392|1391.6|1394|1393.6|1392|1391.6|5192
1644308300000|2022-02-08 08:18:20|1392.2|1391.8|1392.4|1391.8|1392.4|1392|1392.2|1391.6|721
1644308310000|2022-02-08 08:18:30|1392.2|1391.6|1393.8|1393|1393.8|1393|1392|1391.2|2755
1644308320000|2022-02-08 08:18:40|1393.6|1393.2|1393.8|1393.2|1394.2|1393.6|1393.4|1392.6|16000
1644308330000|2022-02-08 08:18:50|1393.6|1393|1392.2|1391.8|1393.6|1393|1392|1391.6|14099
1644308340000|2022-02-08 08:19:00|1392.4|1392|1392.6|1392.2|1392.8|1392.2|1392.2|1391.6|6480
1644308350000|2022-02-08 08:19:10|1392.4|1392.4|1392.8|1392.2|1393|1392.6|1392.4|1392|1900
1644308360000|2022-02-08 08:19:20|1393|1392.4|1393.4|1392.8|1393.4|1393|1393|1392.2|1696
1644308370000|2022-02-08 08:19:30|1393.6|1393|1393.2|1392.6|1393.6|1393|1393|1392.2|649
1644308380000|2022-02-08 08:19:40|1393.4|1392.8|1393.2|1392.6|1393.4|1393|1393.2|1392.6|0
1644308390000|2022-02-08 08:19:50|1393|1392.4|1393.2|1392.6|1393.4|1393|1392.8|1392.2|3359
1644308400000|2022-02-08 08:20:00|1393|1392.4|1394|1393.6|1394|1393.6|1392.6|1392.2|2521
1644308410000|2022-02-08 08:20:10|1393.8|1393.4|1394.8|1394.4|1395|1394.4|1393.8|1393.2|34777
1644308420000|2022-02-08 08:20:20|1395|1394.6|1394.6|1394.4|1395.8|1395.2|1394.6|1394.4|29388
1644308430000|2022-02-08 08:20:30|1394.8|1394.2|1395|1394.4|1395|1394.6|1394.8|1394.2|1115
1644308440000|2022-02-08 08:20:40|1394.8|1394.2|1395|1394.6|1395|1394.8|1394.6|1394.2|3594
1644308450000|2022-02-08 08:20:50|1394.8|1394.4|1395|1394.6|1395.2|1394.8|1394.6|1394.2|21241
1644308460000|2022-02-08 08:21:00|1395.2|1394.8|1395.4|1395|1395.4|1395|1395.2|1394.6|5164
1644308470000|2022-02-08 08:21:10|1395.2|1395.2|1396|1395.4|1396|1395.4|1395.2|1395.2|2249
1644308480000|2022-02-08 08:21:20|1395.8|1395.2|1395.6|1395.2|1395.8|1395.2|1395|1394.6|4910
1644308490000|2022-02-08 08:21:30|1395.8|1395.4|1396.4|1395.8|1396.4|1396|1395.6|1395.2|11950
1644308500000|2022-02-08 08:21:40|1396|1395.6|1396.6|1396|1396.6|1396|1396|1395.6|623
1644308510000|2022-02-08 08:21:50|1396.4|1395.8|1395.8|1395.2|1396.6|1395.8|1395.6|1395.2|9010
1644308520000|2022-02-08 08:22:00|1395.6|1394.6|1395.8|1395.4|1395.8|1395.6|1395|1394.6|9377
1644308530000|2022-02-08 08:22:10|1396|1395.6|1396|1395.6|1396|1395.6|1395.8|1395.4|2407
1644308540000|2022-02-08 08:22:20|1396.4|1395.8|1395.8|1395.4|1396.6|1396.4|1395.6|1395.2|20061
1644308550000|2022-02-08 08:22:30|1395.6|1395|1397|1396.6|1397|1396.6|1395.6|1395|49425
1644308560000|2022-02-08 08:22:40|1396.8|1396.4|1396.4|1396|1397.6|1397|1396.2|1395.8|47739
1644308570000|2022-02-08 08:22:50|1396.6|1395.8|1396.6|1396.2|1396.8|1396.2|1396.4|1395.8|1143
1644308580000|2022-02-08 08:23:00|1396.8|1396.4|1398|1397.4|1398|1397.6|1396.8|1396.4|1895
1644308590000|2022-02-08 08:23:10|1397.8|1397.6|1397.6|1397.2|1397.8|1397.6|1397.4|1396.8|3618
1644308600000|2022-02-08 08:23:20|1397.4|1397.4|1397.8|1397.4|1398|1397.4|1397.4|1396.8|7205
1644308610000|2022-02-08 08:23:30|1398|1397.6|1397.8|1397.4|1398|1397.6|1397.6|1397.2|3817
1644308620000|2022-02-08 08:23:40|1398|1397.6|1397.6|1397.2|1398|1397.6|1397.6|1397.2|4024
1644308630000|2022-02-08 08:23:50|1397.8|1397.4|1398.6|1398|1398.8|1398|1397.8|1397.4|10207
1644308640000|2022-02-08 08:24:00|1398.4|1397.6|1400|1399.8|1400|1399.8|1398.2|1397.4|239742
1644308650000|2022-02-08 08:24:10|1399.8|1399.6|1398.4|1398.2|1400|1399.6|1398.2|1397.6|23226
1644308660000|2022-02-08 08:24:20|1398|1398|1398.4|1398|1398.4|1398.2|1398|1397.6|8363
1644308670000|2022-02-08 08:24:30|1398.6|1397.8|1398.4|1397.8|1398.6|1398|1398.2|1397.8|235
1644308680000|2022-02-08 08:24:40|1398|1397.6|1398.2|1398|1398.2|1398|1397.8|1397.4|7983
1644308690000|2022-02-08 08:24:50|1398.6|1398.2|1399.4|1398.8|1399.4|1399|1398.6|1398.2|14758
1644308700000|2022-02-08 08:25:00|1399.2|1399|1399|1398.6|1399.4|1399|1398.8|1398.4|7098
1644308710000|2022-02-08 08:25:10|1399.2|1398.4|1399.2|1398.6|1399.6|1399.4|1398.8|1398.4|32710
1644308720000|2022-02-08 08:25:20|1399.4|1398.8|1401.8|1401.4|1401.8|1401.4|1399.4|1398.8|68505
1644308730000|2022-02-08 08:25:30|1402|1401.6|1402.8|1402.4|1403|1402.4|1401.6|1401|42883
1644308740000|2022-02-08 08:25:40|1403|1402.6|1402|1401.4|1403|1402.6|1401.4|1401|38436
1644308750000|2022-02-08 08:25:50|1401.8|1401.2|1401.8|1401.4|1402|1401.6|1401|1400.8|26530
1644308760000|2022-02-08 08:26:00|1402|1401.2|1400.8|1400.4|1402|1401.6|1400.2|1400|9904
1644308770000|2022-02-08 08:26:10|1400.6|1400.2|1399.4|1398.8|1400.6|1400.2|1399|1398.8|3413
1644308780000|2022-02-08 08:26:20|1399.2|1399|1399.6|1399.2|1399.8|1399.4|1398.6|1398.2|28685
1644308790000|2022-02-08 08:26:30|1399.8|1399.4|1400|1399.8|1400.6|1400|1399.6|1399.2|16993
1644308800000|2022-02-08 08:26:40|1400.2|1399.6|1400.4|1400|1400.4|1400|1399.8|1399.6|4251
1644308810000|2022-02-08 08:26:50|1400.2|1399.8|1399.6|1399.4|1400.2|1400|1399.4|1399.2|14005
1644308820000|2022-02-08 08:27:00|1399.8|1399.6|1399|1398.6|1400.6|1400|1399|1398.6|39366
1644308830000|2022-02-08 08:27:10||1398.8||1398.8||1398.8||1398.8|0
1644308840000|2022-02-08 08:27:20|||||||||566
1644308850000|2022-02-08 08:27:30|1399.2|1399|1399.6|1399|1400.4|1399.8|1399.2|1398.8|36428
1644308860000|2022-02-08 08:27:40|1399.4|1398.8|1400|1399.8|1400|1399.8|1399.2|1398.8|2924
1644308870000|2022-02-08 08:27:50|1400.4|1400|1399.4|1399|1400.4|1400|1399.4|1398.8|12630
1644308880000|2022-02-08 08:28:00|1399.6|1399.2|1398.6|1398|1399.8|1399.2|1398.2|1397.2|15557
1644308890000|2022-02-08 08:28:10|1398.8|1398.2|1399.8|1399.2|1399.8|1399.2|1398.6|1398.2|1400
1644308900000|2022-02-08 08:28:20|1400|1399.4|1399|1398.6|1400|1399.4|1398.8|1398.4|4315
1644308910000|2022-02-08 08:28:30|1398.8|1398.4|1398.4|1397.8|1398.8|1398.4|1398.2|1397.8|3775
1644308920000|2022-02-08 08:28:40|1398.2|1398|1398.2|1397.8|1398.4|1398|1398|1397.8|1409
1644308930000|2022-02-08 08:28:50|1398.4|1397.6|1398.2|1397.8|1398.4|1398|1397.8|1397.6|6290
1644308940000|2022-02-08 08:29:00|1398.4|1398|1397.6|1397.2|1398.4|1398|1397.4|1396.8|8217
1644308950000|2022-02-08 08:29:10|1397.4|1397|1398|1397.2|1398|1397.2|1396.6|1396.2|19879
1644308960000|2022-02-08 08:29:20|1398.2|1397.4|1399.2|1398.4|1399.2|1398.4|1398.2|1397.4|400
1644308970000|2022-02-08 08:29:30|1399|1398.6|1399.2|1398.8|1399.6|1398.8|1398.6|1398.6|676
1644308980000|2022-02-08 08:29:40|1399.4|1398.6|1399.4|1399.2|1399.6|1399.2|1398.8|1398.6|6376
1644308990000|2022-02-08 08:29:50|1399.6|1399.4|1399.6|1399|1400|1399.6|1399.4|1399|2848
1644309000000|2022-02-08 08:30:00|1399.4|1399.2|1399.6|1399.2|1400|1399.4|1399.4|1399|1265
1644309010000|2022-02-08 08:30:10|1399.8|1399.4|1399.8|1399.4|1399.8|1399.4|1399.4|1399.4|1740
1644309020000|2022-02-08 08:30:20|1399.6|1399.2|1399.8|1399.6|1399.8|1399.6|1399.4|1399|11176
1644309030000|2022-02-08 08:30:30|1400|1399.8|1400|1399.8|1400.8|1400.2|1400|1399.6|25193
1644309040000|2022-02-08 08:30:40|1399.8|1399.6|1400.8|1400.4|1401|1400.8|1399.4|1399.2|26036
1644309050000|2022-02-08 08:30:50|1400.6|1400.2|1400|1399.4|1400.6|1400.4|1400|1399.4|8248
1644309060000|2022-02-08 08:31:00|1399.8|1399.2|1399.6|1399.2|1399.8|1399.2|1399.4|1398.6|1642
1644309070000|2022-02-08 08:31:10|1399.4|1399|1398.8|1398.4|1399.6|1399|1398.8|1398|3100
1644309080000|2022-02-08 08:31:20|1399|1398.6|1400|1399.4|1400|1399.4|1399|1398.6|11928
1644309090000|2022-02-08 08:31:30|1399.6|1399.2|1400.4|1399.6|1400.4|1399.6|1399.6|1399.2|750
1644309100000|2022-02-08 08:31:40|1400|1399.4|1400.2|1399.8|1400.6|1400|1399.8|1399.4|1034
1644309110000|2022-02-08 08:31:50|1400|1400|1401.2|1400.6|1401.2|1400.6|1400|1399.8|703
1644309120000|2022-02-08 08:32:00|1401.4|1400.8|1402|1401.6|1402|1401.6|1401.4|1400.8|873
1644309130000|2022-02-08 08:32:10|1401.8|1401.4|1401.8|1401.4|1401.8|1401.8|1401.6|1401|5755
1644309140000|2022-02-08 08:32:20|1402|1401.6|1401.8|1401.4|1402|1401.8|1401.8|1401.4|1661
1644309150000|2022-02-08 08:32:30|1401.6|1401.2|1401.6|1401.2|1402|1401.6|1401.4|1400.6|18011
1644309160000|2022-02-08 08:32:40|1401.8|1401.4|1401.8|1401.2|1402|1401.8|1401.6|1401.2|4128
1644309170000|2022-02-08 08:32:50|1402|1401.4|1403.2|1402.8|1403.6|1403|1401.8|1401.4|11569
1644309180000|2022-02-08 08:33:00|1403.4|1403|1403.2|1403|1403.4|1403|1403|1402.4|10000
1644309190000|2022-02-08 08:33:10|1403|1402.2|1404|1403.4|1404.6|1404|1402.4|1402.2|50018
1644309200000|2022-02-08 08:33:20|1403.8|1403.6|1403.6|1403.2|1403.8|1403.6|1403.2|1403|8705
1644309210000|2022-02-08 08:33:30|1403.4|1402.8|1403.4|1403|1403.4|1403|1403|1402.8|8165
1644309220000|2022-02-08 08:33:40|1403.2|1402.8|1403.2|1402.8|1403.4|1402.8|1403|1402.8|2252
1644309230000|2022-02-08 08:33:50|1403|1403|1402.8|1402.4|1403|1403|1402.6|1402.4|2328
1644309240000|2022-02-08 08:34:00|1402.4|1402.6|1401.2|1400.8|1402.8|1402.6|1401.2|1400.8|7690
1644309250000|2022-02-08 08:34:10|1401.4|1400.6|1400.4|1400|1401.4|1400.6|1399.6|1399.4|19083
1644309260000|2022-02-08 08:34:20|1400.6|1400.2|1400.4|1400.2|1401.6|1401.2|1400.4|1400.2|3323
1644309270000|2022-02-08 08:34:30|1400.6|1400.4|1401.4|1400.8|1401.4|1400.8|1400.6|1400.4|937
1644309280000|2022-02-08 08:34:40|1401|1400.6|1400.4|1400|1401|1400.6|1400.2|1400|2374
1644309290000|2022-02-08 08:34:50|1400.2|1399.8|1400.4|1400|1400.8|1400|1399.8|1399.2|63925
1644309300000|2022-02-08 08:35:00|1400|1399.4|1397.8|1397.4|1400|1399.4|1397.6|1397.2|54359
1644309310000|2022-02-08 08:35:10|1397|1396.8|1397.2|1396.6|1397.2|1397|1396.6|1396.2|21672
1644309320000|2022-02-08 08:35:20|1397.4|1396.8|1397.4|1397|1398|1397.6|1397|1396.6|8926
1644309330000|2022-02-08 08:35:30|1397.6|1397.2|1397|1396.4|1397.6|1397.2|1397|1396.4|3610
1644309340000|2022-02-08 08:35:40|1397.4|1397.2|1396.8|1396.4|1397.4|1397.2|1396.4|1396|21847
1644309350000|2022-02-08 08:35:50|1397|1396.6|1397.4|1397.2|1397.6|1397.2|1397|1396.6|3032
1644309360000|2022-02-08 08:36:00|1397.6|1397|1398.8|1398.6|1398.8|1398.6|1397.6|1397|3675
1644309370000|2022-02-08 08:36:10|1399.2|1398.8|1398.4|1398.2|1399.6|1398.8|1398|1397.4|30990
1644309380000|2022-02-08 08:36:20|1398.2|1398|1398.4|1398|1398.4|1398|1398.2|1397.6|19834
1644309400000|2022-02-08 08:36:40|1398.2|1397.8|1398.4|1397.8|1398.4|1398|1398|1397.6|2662
1644309410000|2022-02-08 08:36:50|1398.2|1398|1398.4|1398.2|1398.4|1398.2|1398.2|1398|865
1644309420000|2022-02-08 08:37:00|1398.2|1398|1397.6|1397.2|1398.2|1398|1397.6|1397.2|5886
1644309430000|2022-02-08 08:37:10|1397.8|1397.4|1397.6|1397.2|1398|1397.6|1397.6|1397.2|2671
1644309440000|2022-02-08 08:37:20|1397.8|1397.4|1398|1397.4|1398|1397.4|1397.6|1397.2|0
1644309450000|2022-02-08 08:37:30|1397.6|1397.6|1397.8|1397.4|1397.8|1397.6|1397.6|1397.4|2054
1644309460000|2022-02-08 08:37:40|1397.6|1397.2|1397|1396.6|1397.6|1397.2|1396.8|1396.4|3050
1644309470000|2022-02-08 08:37:50|1397.2|1396.8|1397|1396.6|1397.2|1396.8|1396.6|1396.4|4674
1644309480000|2022-02-08 08:38:00|1396.8|1396.4|1395.6|1395.2|1396.8|1396.4|1395.4|1395.2|4811
1644309490000|2022-02-08 08:38:10|1395.8|1395|1396.2|1395.8|1396.2|1395.8|1395.4|1395|2328
1644309500000|2022-02-08 08:38:20|1396.4|1396|1395.6|1395.2|1396.6|1396|1395.6|1395.2|3883
1644309510000|2022-02-08 08:38:30|1395.4|1395|1395.4|1395|1395.8|1395.2|1394.8|1394.4|25530
1644309520000|2022-02-08 08:38:40|1395.6|1394.8|1395.4|1395|1395.6|1395|1395.2|1394.6|450
1644309530000|2022-02-08 08:38:50|1395.6|1395.2|1395.6|1395.2|1395.6|1395.2|1395.4|1395.2|716
1644309540000|2022-02-08 08:39:00|1395.4|1395|1396.2|1395.6|1396.2|1395.6|1395.2|1394.4|3002
1644309550000|2022-02-08 08:39:10|1396|1396|1395.8|1395.4|1396|1396|1395.8|1395.2|2850
1644309560000|2022-02-08 08:39:20|1395.6|1395.2|1395.6|1395.2|1396|1395.6|1395.4|1395|2326
1644309570000|2022-02-08 08:39:30|1395.4|1395|1395.6|1395.2|1395.6|1395.2|1394.4|1394|30023
1644309580000|2022-02-08 08:39:40|1395.4|1395|1396.6|1396|1396.6|1396|1395.2|1395|29723
1644309590000|2022-02-08 08:39:50|1396.4|1395.8|1396.2|1395.6|1396.4|1396|1396|1395.6|6168
1644309600000|2022-02-08 08:40:00|1396|1395.4|1396.6|1396|1396.6|1396.4|1395.8|1395.2|5118
1644309610000|2022-02-08 08:40:10|1396.8|1396.4|1397.6|1397|1397.6|1397.2|1396.8|1396|6793
1644309620000|2022-02-08 08:40:20|1398|1397.2|1397.4|1397|1398|1397.2|1397.2|1396.6|15796
1644309630000|2022-02-08 08:40:30|1397.2|1397.2|1397|1396.6|1397.8|1397.6|1397|1396.6|22942
1644309640000|2022-02-08 08:40:40|1396.8|1396.8|1397|1396.6|1397|1396.8|1396.8|1396.6|100
1644309650000|2022-02-08 08:40:50|1396.8|1396.8|1397.2|1396.8|1397.4|1397|1396.8|1396.8|3919
1644309660000|2022-02-08 08:41:00|1397|1396.6|1396.6|1396|1397.2|1396.6|1396.4|1396|4510
1644309670000|2022-02-08 08:41:10|1396.4|1395.8|1395.4|1394.8|1396.4|1396|1395.2|1394.8|7675
1644309680000|2022-02-08 08:41:20|1395.2|1394.6|1395.2|1394.8|1395.2|1394.8|1394.8|1394.4|2020
1644309690000|2022-02-08 08:41:30|1395|1394.6|1395|1394.6|1395|1394.8|1395|1394.4|0
1644309700000|2022-02-08 08:41:40|1394.8|1394.4|1393.6|1393.2|1394.8|1394.4|1393.6|1393.2|4122
1644309710000|2022-02-08 08:41:50|1393.4|1393|1393.2|1392.6|1393.4|1393|1393.2|1392.6|187
1644309720000|2022-02-08 08:42:00|1393||1393||1393||1393||0
1644309730000|2022-02-08 08:42:10|1393.2|1392.8|1393.2|1392.8|1393.2|1393|1392.8|1392.6|11730
1644309740000|2022-02-08 08:42:20|1393|1392.6|1393|1392.6|1393|1392.8|1393|1392.6|200
1644309750000|2022-02-08 08:42:30|1393.2|1392.8|1393|1392.8|1393.2|1392.8|1392.8|1392.2|1671
1644309760000|2022-02-08 08:42:40|1393.2||1393.2||1393.2||1393.2||2054
1644309770000|2022-02-08 08:42:50|1393|1392.6|1392.4|1392|1393|1392.6|1392.4|1392|5362
1644309780000|2022-02-08 08:43:00|1393|1392.2|1393.2|1392.8|1393.4|1393|1393|1392.2|16989
1644309790000|2022-02-08 08:43:10|1393|1392.6|1393.4|1393.2|1393.4|1393.2|1393|1392.6|0
1644309800000|2022-02-08 08:43:20|1393.2|1393|1393.4|1393|1393.4|1393|1393|1392.4|1470
1644309810000|2022-02-08 08:43:30|1393.6|1393.2|1393.8|1393.4|1393.8|1393.6|1393.6|1393.2|1152
1644309820000|2022-02-08 08:43:40|1394.2|1393.6|1395|1394.2|1395|1394.2|1394.2|1393.4|1539
1644309830000|2022-02-08 08:43:50|1395.2|1394.4|1395.6|1395.2|1395.6|1395.2|1395|1394.4|4950
1644309840000|2022-02-08 08:44:00|1395.4|1395|1394.6|1394.2|1395.4|1395|1394.6|1393.8|1891
1644309850000|2022-02-08 08:44:10|1394.8|1394|1395|1394.4|1395|1394.6|1394.2|1393.8|2970
1644309860000|2022-02-08 08:44:20|1395.2|1394.6|1395.4|1394.8|1395.4|1394.8|1395.2|1394.6|366
1644309870000|2022-02-08 08:44:30|1395.6|1395|1395.8|1395.4|1396.4|1395.8|1395.6|1395|25906
1644309880000|2022-02-08 08:44:40|1395.6|1395.2|1394.8|1394.2|1395.6|1395.2|1394.2|1393.6|25474
1644309890000|2022-02-08 08:44:50|1395|1394.6|1394.4|1394|1395|1394.6|1394.2|1394|958
1644309900000|2022-02-08 08:45:00|1394.6|1394.2|1395.6|1395.2|1395.6|1395.2|1394.2|1394|12292
1644309910000|2022-02-08 08:45:10|1395.4|1395.4|1394.6|1394.4|1396|1395.4|1394.4|1394.2|11368
1644309920000|2022-02-08 08:45:20|1394.4|1394.2|1394.8|1394.2|1394.8|1394.4|1394.4|1394|5480
1644309930000|2022-02-08 08:45:30|1395|1394.4|1395.4|1395|1395.4|1395.2|1395|1394.4|38449
1644309940000|2022-02-08 08:45:40|1395.2|1394.8|1393|1392.8|1395.2|1394.8|1392.4|1392|30091
1644309950000|2022-02-08 08:45:50|1393.2||1393||1393.2||1393||789
1644309960000|2022-02-08 08:46:00|1393.2|1393|1393.4|1392.8|1394|1393.6|1393|1392.2|26348
1644309970000|2022-02-08 08:46:10|1393.2|1393|1393.8|1393.4|1394|1393.4|1393.2|1392.8|18301
1644309980000|2022-02-08 08:46:20|1394|1393.6|1393.6|1393.2|1394.2|1393.6|1393.4|1392.8|10228
1644309990000|2022-02-08 08:46:30|1393.4|1393|1393.4|1393|1393.6|1393.2|1393.4|1393|1321
1644310000000|2022-02-08 08:46:40|1393.6|1393.2|1394|1393.2|1394|1393.2|1393.6|1393.2|193
1644310010000|2022-02-08 08:46:50|1393.8||1393.8||1393.8||1393.8||0
1644310020000|2022-02-08 08:47:00|1393.6|1393|1393.6|1393.2|1393.8|1393.2|1393.2|1393|1616
1644310040000|2022-02-08 08:47:20||1393.4||1393.2||1393.4||1393.2|1678
1644310050000|2022-02-08 08:47:30|1393.4|1393|1393.2|1393|1393.4|1393|1393.2|1392.8|226
1644310060000|2022-02-08 08:47:40|1393.4||1393.6||1393.6||1393.4||343
1644310070000|2022-02-08 08:47:50|1393.2|1392.8|1394.6|1394.2|1394.6|1394.2|1393.2|1392.8|1273
1644310080000|2022-02-08 08:48:00|1394.4|1394|1395|1394.6|1395.2|1394.6|1394.4|1394|1731
1644310090000|2022-02-08 08:48:10|1394.8|1394.4|1394.4|1394.2|1394.8|1394.6|1394.4|1394|5193
1644310100000|2022-02-08 08:48:20|1394.2|1394|1394.2|1393.8|1394.2|1394|1393.8|1393.4|3348
1644310110000|2022-02-08 08:48:30|1394.4|1394|1394.4|1394|1394.4|1394|1394.4|1394|863
1644310120000|2022-02-08 08:48:40|1394.2|1394.2|1395|1394.6|1395.2|1394.6|1394.2|1394.2|1817
1644310130000|2022-02-08 08:48:50|1394.8||1395||1395||1394.8||2262
1644310140000|2022-02-08 08:49:00|1394.8|1394.8|1396.8|1396.4|1397|1396.4|1394.8|1394.8|58148
1644310150000|2022-02-08 08:49:10|1396.6|1396.2|1397|1396.6|1397|1396.6|1396.2|1395.8|18076
1644310160000|2022-02-08 08:49:20|1397.2|1396.8|1398|1397.4|1398|1397.4|1397|1396.8|1187
1644310170000|2022-02-08 08:49:30|1398.2|1397.6|1397.8|1397.4|1398.2|1397.6|1397.8|1397.4|2132
1644310180000|2022-02-08 08:49:40|1398|1397.6|1397.4|1396.8|1398.2|1397.6|1397|1396.6|4859
1644310190000|2022-02-08 08:49:50|1397.6|1397|1397.4|1397|1397.6|1397|1397.4|1397|0
1644310200000|2022-02-08 08:50:00|1397.2|1397.2|1397.4|1397|1397.6|1397.2|1397.2|1397|361
1644310210000|2022-02-08 08:50:10|1397|1396.8|1396.2|1396|1397.4|1397|1396.2|1395.4|11500
1644310220000|2022-02-08 08:50:20|1396.4|1396.2|1396.6|1396|1396.8|1396.2|1396.4|1395.8|450
1644310230000|2022-02-08 08:50:30|1396.8|1396.2|1397.2|1396.4|1397.2|1396.6|1396.8|1396|265
1644310240000|2022-02-08 08:50:40|1397.6|1397.4|1397.6|1397.2|1397.6|1397.4|1397.4|1397|29826
1644310250000|2022-02-08 08:50:50|1397.8|1397.4|1398|1397.6|1398.2|1397.8|1397.4|1397.2|8417
1644310260000|2022-02-08 08:51:00|1398.2|1397.8|1398.2|1398|1398.2|1398|1398|1397.4|605
1644310270000|2022-02-08 08:51:10|1398.4|1397.8|1398.4|1398.2|1398.4|1398.2|1398.4|1397.6|3300
1644310280000|2022-02-08 08:51:20|1398.2|1398|1397.2|1396.8|1398.2|1398|1396.8|1396.6|5276
1644310290000|2022-02-08 08:51:30|1397|1397|1397.2|1397|1397.2|1397|1397|1397|275
1644310300000|2022-02-08 08:51:40|1397|1396.8|1397|1396.8|1397.2|1396.8|1397|1396.6|1006
1644310310000|2022-02-08 08:51:50|1396.8|1396.6|1396.8|1396.6|1397|1396.8|1396.8|1396.6|1515
1644310320000|2022-02-08 08:52:00|1397|1396.8|1396.6|1396.2|1397.2|1396.8|1396.6|1396|10539
1644310330000|2022-02-08 08:52:10|1396.8|1396|1397.2|1396.8|1397.2|1397|1396.8|1396|366
1644310340000|2022-02-08 08:52:20|1397|1397|1396.8|1396.4|1397|1397|1396.8|1396.2|0
1644310350000|2022-02-08 08:52:30|1397|1396.2|1397.2|1396.8|1397.2|1396.8|1397|1396.2|366
1644310360000|2022-02-08 08:52:40|1397|1397|1396.8|1396.4|1397.2|1397|1396.8|1396.4|39
1644310370000|2022-02-08 08:52:50|1396.6|1396.6|1397.8|1397.2|1397.8|1397.2|1396.6|1396.4|8424
1644310380000|2022-02-08 08:53:00|1397.6|1397.4|1397.2|1396.8|1397.8|1397.4|1396.8|1396.6|7090
1644310390000|2022-02-08 08:53:10|1397|1397|1397.6|1397.2|1397.6|1397.2|1397|1396.6|7566
1644310400000|2022-02-08 08:53:20|1397.4|1397|1397.6|1397.2|1397.6|1397.2|1397.2|1397|1365
1644310410000|2022-02-08 08:53:30|1397.4|1397|1398|1397.4|1398|1397.6|1397.2|1397|3269
1644310420000|2022-02-08 08:53:40|1398.2|1397.6|1398.8|1398.4|1398.8|1398.4|1398.2|1397.4|1172
1644310430000|2022-02-08 08:53:50|1398.6|1398.2|1398.4|1398.2|1398.6|1398.2|1398.4|1398.2|2014
1644310440000|2022-02-08 08:54:00|1398.6|1398.4|1399|1398.4|1399|1398.4|1398.6|1398.4|2903
1644310450000|2022-02-08 08:54:10|1398.8|1398.6|1398.2|1397.8|1399|1398.8|1398|1397.6|11172
1644310460000|2022-02-08 08:54:20|1398.4|1398|1398.8|1398.4|1398.8|1398.4|1398.4|1398|963
1644310470000|2022-02-08 08:54:30|1399|1398.6|1398.8|1398.6|1399|1398.6|1398.8|1398.4|3370
1644310480000|2022-02-08 08:54:40|1399|1398.8|1398.8|1398.4|1399.4|1399.2|1398.8|1398.4|25559
1644310490000|2022-02-08 08:54:50|1398.6|1398.2|1398.6|1398.2|1398.6|1398.2|1398.6|1398|680
1644310500000|2022-02-08 08:55:00|1398.4|1398.4|1398.2|1397.8|1398.8|1398.4|1398|1397.8|6642
1644310510000|2022-02-08 08:55:10|1398|1398|1397.2|1396.8|1398.2|1398|1397.2|1396.8|8140
1644310520000|2022-02-08 08:55:20|1397|1396.6|1397.2|1396.8|1397.4|1396.8|1396.8|1396.6|0
1644310530000|2022-02-08 08:55:30|1397.4|1397|1397.4|1397|1397.4|1397|1397.4|1397|0
1644310540000|2022-02-08 08:55:40|1397.2|1397.2|1397.6|1397.2|1398|1397.4|1397.2|1397|4934
1644310550000|2022-02-08 08:55:50|1397.4||1397.6||1397.6||1397.4||0
1644310560000|2022-02-08 08:56:00|1397.4|1397|1397.4|1397|1397.4|1397|1397.2|1397|1017
1644310570000|2022-02-08 08:56:10|1397.2|1396.8|1396.2|1395.8|1397.2|1396.8|1396.2|1395.6|8535
1644310590000|2022-02-08 08:56:30|1396|1395.6|1397|1396.8|1397.2|1396.8|1396|1395.6|2933
1644310600000|2022-02-08 08:56:40|1397.2|1397|1398|1397.8|1398|1397.8|1397.2|1397|5272
1644310610000|2022-02-08 08:56:50|1397.8|1397.6|1397.8|1397.4|1397.8|1397.6|1397.8|1397.4|887
1644310620000|2022-02-08 08:57:00|1397.6|1397.2|1397.2|1396.6|1397.6|1397.2|1397.2|1396.6|6358
1644310630000|2022-02-08 08:57:10|1397.4|1396.8|1396.6|1396|1397.6|1397.2|1396.4|1395.8|10355
1644310640000|2022-02-08 08:57:20|1396.4|1396.2|1396.8|1396.4|1397|1396.4|1395.8|1395.2|31932
1644310650000|2022-02-08 08:57:30|1397|1396.6|1397|1396.6|1397|1396.6|1397|1396.6|35
1644310660000|2022-02-08 08:57:40|1397.2|1396.8|1397.4|1397|1397.4|1397|1397|1396.8|1114
1644310670000|2022-02-08 08:57:50|1397.6|1397.2|1397.6|1397.4|1397.8|1397.4|1397.4|1397.2|3446
1644310680000|2022-02-08 08:58:00|1397.8|1397.6|1397.6|1397|1398|1397.6|1397.4|1397|6409
1644310690000|2022-02-08 08:58:10|1397.4|1397.2|1397|1396.4|1397.4|1397.2|1396.8|1396.4|2967
1644310700000|2022-02-08 08:58:20|1396.8|1396.6|1397.8|1397.2|1397.8|1397.4|1396.8|1396.4|2605
1644310710000|2022-02-08 08:58:30|1398|1397.4|1397.4|1397|1398.2|1397.6|1397.2|1397|5272
1644310720000|2022-02-08 08:58:40|1397.2|1396.8|1397.4|1397|1397.4|1397|1396.8|1396.6|2835
1644310730000|2022-02-08 08:58:50|1397.2|1396.8|1397|1396.8|1397.4|1396.8|1397|1396.8|1710
1644310740000|2022-02-08 08:59:00|1397.2|1397|1397|1396.6|1397.4|1397|1396.8|1396.6|1845
1644310750000|2022-02-08 08:59:10|1397.2|1396.8|1397.2|1396.6|1397.4|1397.2|1397.2|1396.6|2750
1644310760000|2022-02-08 08:59:20|1397.4|1396.8|1397.4|1397|1397.4|1397|1397.4|1396.8|0
1644310770000|2022-02-08 08:59:30|1397.2|1396.8|1397.2|1397|1397.4|1397|1397.2|1396.8|1927
1644310780000|2022-02-08 08:59:40|1397.4|1397.2|1397.4|1397|1398|1397.6|1397.4|1397|11867
1644310790000|2022-02-08 08:59:50|1397.2||1397.4||1397.4||1397.2||0
1644310800000|2022-02-08 09:00:00|1397.2|1397.2|1397.8|1397.4|1397.8|1397.4|1397.2|1397.2|2023
1644310810000|2022-02-08 09:00:10|1398||1398||1398||1397.6||41
1644310830000|2022-02-08 09:00:30|1397.8|1397.2|1397.4|1397|1397.8|1397.4|1397.4|1397|6220
1644310840000|2022-02-08 09:00:40|1397.6|1396.8|1397.2|1396.8|1397.6|1397|1397|1396.8|2653
1644310850000|2022-02-08 09:00:50|1397.4|1397|1397.2|1397|1397.6|1397.2|1397.2|1396.8|3889
1644310860000|2022-02-08 09:01:00|1397.4|1397.2|1397|1396.8|1397.6|1397.4|1397|1396.8|4556
1644310870000|2022-02-08 09:01:10||1396.6||1396.6||1396.6||1396.6|1512
1644310890000|2022-02-08 09:01:30|1397.2|1396.8|1397|1396.6|1397.4|1397|1396.8|1396.6|3864
1644310900000|2022-02-08 09:01:40|1396.8|1396.4|1396.6|1396.2|1396.8|1396.4|1396.6|1396.2|2485
1644310910000|2022-02-08 09:01:50|1396.8|1396.4|1397|1396.6|1397|1396.6|1396.8|1396.4|38
1644310920000|2022-02-08 09:02:00|1397.2|1396.4|1397.8|1397.4|1397.8|1397.4|1397.2|1396.4|1884
1644310930000|2022-02-08 09:02:10|1398|1397.6|1398.6|1398.2|1398.6|1398.2|1397.8|1397.4|3350
1644310940000|2022-02-08 09:02:20|1398.8|1398.4|1397.6|1397.2|1398.8|1398.4|1397|1396.8|54721
1644310960000|2022-02-08 09:02:40|1397.8|1397.4|1397.6|1397.4|1397.8|1397.6|1397.6|1397.4|4976
1644310970000|2022-02-08 09:02:50|1397.8|1397.2|1397.8|1397.6|1397.8|1397.6|1397.6|1397.2|10574
1644310980000|2022-02-08 09:03:00|1398||1398||1398||1398||436
1644310990000|2022-02-08 09:03:10|1397.8||1397.8||1398||1397.8||0
1644311000000|2022-02-08 09:03:20|1397.6|1397.4|1397.4|1397.2|1397.6|1397.6|1397.2|1397|9444
1644311010000|2022-02-08 09:03:30|1397.6|1397.4|1398.6|1398.2|1398.6|1398.2|1397.6|1397.2|13300
1644311020000|2022-02-08 09:03:40|1398.8|1398.4|1399.4|1399|1399.6|1399.2|1398.8|1398.4|11246
1644311030000|2022-02-08 09:03:50|1399.6|1399.2|1401.8|1401.4|1402|1401.4|1399.6|1399.2|18020
1644311040000|2022-02-08 09:04:00|1402|1401.6|1402.2|1401.8|1402.6|1402|1402|1401.4|21968
1644311050000|2022-02-08 09:04:10|1401.8|1401.6|1402.4|1402|1402.4|1402|1401.8|1401.4|6879
1644311060000|2022-02-08 09:04:20|1402|1401.8|1402.6|1401.8|1402.8|1402.4|1402|1401.8|8199
1644311070000|2022-02-08 09:04:30|1402.8|1402|1402.8|1402.2|1402.8|1402.2|1402.8|1402|0
1644311080000|2022-02-08 09:04:40|1402.6|1402|1402.8|1402.4|1402.8|1402.4|1402.2|1401.8|13391
1644311090000|2022-02-08 09:04:50|1402.6|1402.2|1402.2|1401.8|1402.8|1402.2|1402.2|1401.8|1689
1644311100000|2022-02-08 09:05:00|1402.4|1402|1402|1401.6|1402.4|1402|1401.6|1401.4|1934
1644311110000|2022-02-08 09:05:10|1401.8|1401.4|1401.6|1401.2|1401.8|1401.4|1401.4|1401.2|2455
1644311120000|2022-02-08 09:05:20|1401|1400.8|1401.4|1401|1401.4|1401|1401|1400.8|20037
1644311130000|2022-02-08 09:05:30||1400.8||1400.8||1400.8||1400.8|0
1644311140000|2022-02-08 09:05:40|1401.6|1401|1401.6|1401|1401.8|1401.4|1401|1400.8|21932
1644311150000|2022-02-08 09:05:50|1401.4|1400.8|1401.2|1400.8|1401.4|1400.8|1401.2|1400.8|1000
1644311160000|2022-02-08 09:06:00|1401|1400.6|1401|1400.8|1401|1400.8|1400.6|1400.4|4774
1644311170000|2022-02-08 09:06:10|1401.2|1401|1401.2|1400.8|1401.4|1401|1401.2|1400.8|254
1644311180000|2022-02-08 09:06:20|1401.4|1400.6|1400.8|1400.4|1401.4|1400.6|1400.8|1400.4|2747
1644311190000|2022-02-08 09:06:30|1400.6|1400.2|1401.2|1400.6|1401.2|1400.6|1400.6|1400|5452
1644311200000|2022-02-08 09:06:40|1401.4|1400.8|1402.2|1401.4|1402.2|1401.6|1401.4|1400.8|595
1644311210000|2022-02-08 09:06:50|1402|1401.6|1402|1401.4|1402|1401.6|1401.6|1401|930
1644311220000|2022-02-08 09:07:00|1401.8|1401.2|1401.8|1401.2|1401.8|1401.2|1401.8|1401.2|0
1644311230000|2022-02-08 09:07:10|1401.6|1401|1400.8|1400.4|1401.6|1401|1400.8|1400.4|17300
1644311240000|2022-02-08 09:07:20|1401|1400.6|1401.6|1401|1401.6|1401|1401|1400.6|744
1644311250000|2022-02-08 09:07:30|1401.8|1401.2|1402|1401.2|1402|1401.2|1401.8|1401.2|0
1644311260000|2022-02-08 09:07:40|1401.8|1401|1401.2|1400.6|1401.8|1401|1401|1400.4|2419
1644311270000|2022-02-08 09:07:50|1401||1401.2||1401.2||1401||0
1644311280000|2022-02-08 09:08:00|1401|1400.4|1402.4|1401.8|1402.6|1402|1401|1400.4|3617
1644311290000|2022-02-08 09:08:10|1402.2|1401.6|1402|1401.4|1402.2|1401.8|1401.8|1401.4|1026
1644311300000|2022-02-08 09:08:20|1401.8|1401.6|1402.2|1401.6|1402.2|1401.6|1401.8|1401.4|0
1644311310000|2022-02-08 09:08:30|1402|1401.4|1402|1401.8|1402.2|1402|1401.8|1401.4|3432
1644311320000|2022-02-08 09:08:40|1402.2|1402|1402.8|1402.4|1402.8|1402.4|1402.2|1401.8|702
1644311330000|2022-02-08 09:08:50|1403|1402.6|1403.2|1402.8|1403.2|1402.8|1403|1402.6|2979
1644311340000|2022-02-08 09:09:00|1403|1402.6|1403|1402.6|1403|1402.6|1402.8|1402.2|1233
1644311350000|2022-02-08 09:09:10|1403.2|1402.8|1403.2|1402.8|1403.2|1403|1403.2|1402.8|5000
1644311360000|2022-02-08 09:09:20|1403|1402.6|1403|1402.6|1403|1402.8|1402.6|1402.4|5326
1644311370000|2022-02-08 09:09:30|1403.2||1403.2||1403.2||1403.2||0
1644311380000|2022-02-08 09:09:40|1403|1402.4|1401.8|1401.4|1403|1402.6|1401.8|1401.2|19462
1644311390000|2022-02-08 09:09:50|1402|1401.2|1401.8|1401.6|1402|1401.6|1401.8|1401.2|546
1644311400000|2022-02-08 09:10:00|1401.6|1401.4|1402|1401.4|1402|1401.6|1401|1400.6|8057
1644311410000|2022-02-08 09:10:10|1402.2|1401.6|1403|1402.6|1403.2|1402.6|1402.2|1401.4|6054
1644311420000|2022-02-08 09:10:20|1402.8|1402.2|1402.6|1402.2|1402.8|1402.2|1402.6|1402.2|4378
1644311430000|2022-02-08 09:10:30|1402.4|1402|1402.6|1402.4|1402.6|1402.4|1402.4|1402|400
1644311440000|2022-02-08 09:10:40|1402.8|1402.6|1402.8|1402.2|1403|1402.6|1402.8|1402.2|4924
1644311450000|2022-02-08 09:10:50|1402.6|1402.4|1402.2|1402|1402.6|1402.4|1402.2|1402|8904
1644311460000|2022-02-08 09:11:00|1402.4|1402.2|1402.6|1402.4|1402.6|1402.4|1402.4|1402|1410
1644311470000|2022-02-08 09:11:10|1402.8|1402.6|1403|1402.8|1403|1402.8|1402.8|1402.6|8145
1644311480000|2022-02-08 09:11:20|1402.8|1402.6|1402.6|1402.4|1402.8|1402.6|1402.6|1402.2|4431
1644311490000|2022-02-08 09:11:30|1402.8|1402.6|1403.2|1402.8|1403.2|1402.8|1402.8|1402.6|2318
1644311500000|2022-02-08 09:11:40|1403||1403.2||1403.2||1403||0
1644311510000|2022-02-08 09:11:50|1403|1402.6|1403|1402.6|1403|1402.8|1402.8|1402.6|5503
1644311520000|2022-02-08 09:12:00|1402.8|1402.4|1402.6|1402.2|1402.8|1402.4|1402.6|1402|2606
1644311530000|2022-02-08 09:12:10||1402.4||1402.2||1402.4||1402.2|1496
1644311540000|2022-02-08 09:12:20|1402.4|1402|1402.2|1402|1402.4|1402|1402.2|1401.8|5438
1644311550000|2022-02-08 09:12:30|1402.4|1402.2|1402.6|1402.2|1402.6|1402.4|1402.4|1402|1399
1644311560000|2022-02-08 09:12:40|1402.4|1402|1402.4|1402.2|1402.6|1402.2|1402.4|1402|2000
1644311570000|2022-02-08 09:12:50|1402.6|1402|1402.4|1402|1402.6|1402.2|1402.2|1402|2149
1644311580000|2022-02-08 09:13:00|1402.2|1401.8|1402|1401.8|1402.6|1402|1401.6|1401.4|3450
1644311590000|2022-02-08 09:13:10|1402.2|1401.6|1402|1401.8|1402.2|1401.8|1402|1401.6|2638
1644311600000|2022-02-08 09:13:20|1401.8|1401.2|1402.6|1402.4|1402.6|1402.4|1401.6|1401|19521
1644311630000|2022-02-08 09:13:50|||||||||35
1644311640000|2022-02-08 09:14:00|1402.4|1402.2|1402.6|1402.4|1402.6|1402.4|1402.4|1402.2|3120
1644311650000|2022-02-08 09:14:10|1402.8|1402.2|1403.2|1402.8|1403.2|1402.8|1402.8|1402.2|2009
1644311660000|2022-02-08 09:14:20|1403|1402.6|1403.6|1403.2|1403.6|1403.2|1403|1402.6|7185
1644311670000|2022-02-08 09:14:30|1403.4|1403|1403.6|1403.4|1403.8|1403.4|1403.2|1402.8|4840
1644311680000|2022-02-08 09:14:40|1403.8|1403.6|1403.8|1403.4|1404|1403.8|1403.4|1403.2|9339
1644311690000|2022-02-08 09:14:50|1403.4|1403.2|1403.4|1403|1403.4|1403.2|1403.4|1403|3730
1644311700000|2022-02-08 09:15:00|1403.8|1403.2|1403.8|1403.4|1403.8|1403.4|1403.8|1403|7120
1644311710000|2022-02-08 09:15:10|1403.6|1403.2|1403.8|1403.4|1403.8|1403.4|1403.6|1403.2|2817
1644311720000|2022-02-08 09:15:20|||||||||228
1644311730000|2022-02-08 09:15:30|1404|1403.6|1404|1403.8|1404|1403.8|1404|1403.4|474
1644311740000|2022-02-08 09:15:40|1404.2|1404|1404.2|1404|1404.4|1404|1404|1403.6|3861
1644311750000|2022-02-08 09:15:50|1404|1403.8|1403.6|1403.2|1404|1403.8|1403.6|1403.2|6742
1644311760000|2022-02-08 09:16:00|1403.4|1403|1403.4|1403.2|1403.4|1403.2|1403.2|1403|3798
1644311770000|2022-02-08 09:16:10|1403.6|1403.4|1404.2|1403.8|1404.4|1404|1403.6|1403.2|4897
1644311780000|2022-02-08 09:16:20|1404|1403.6|1404.2|1403.8|1404.4|1403.8|1404|1403.6|0
1644311790000|2022-02-08 09:16:30|1404|1403.6|1404|1403.8|1404|1403.8|1404|1403.6|856
1644311800000|2022-02-08 09:16:40|1403.8|1403.6|1404|1403.6|1404|1403.8|1403.8|1403.4|2615
1644311810000|2022-02-08 09:16:50|1403.6|1403.4|1403.6|1403.4|1403.6|1403.4|1403.6|1403.4|7600
1644311820000|2022-02-08 09:17:00|1403.4|1403.2|1403.4|1403.2|1403.6|1403.2|1403.4|1403.2|1329
1644311830000|2022-02-08 09:17:10|1403.6|1403.4|1404.4|1404.2|1404.8|1404.2|1403.6|1403.4|11818
1644311840000|2022-02-08 09:17:20|1404.2|1404|1404.6|1404.2|1404.6|1404.2|1404|1403.6|3348
1644311850000|2022-02-08 09:17:30|1404.4||1404.6||1404.6||1404.4||358
1644311880000|2022-02-08 09:18:00|1404|1404.4|1404.4|1404|1404.6|1404.4|1404|1403.8|10000
1644311890000|2022-02-08 09:18:10|1404.6|1404.2|1404.6|1404.2|1405|1404.6|1404|1403.8|13459
1644311900000|2022-02-08 09:18:20|1404.4||1404.4||1404.6||1404.4||0
1644311910000|2022-02-08 09:18:30|1404.2|1404|1404.4|1404|1404.4|1404|1404|1403.8|1973
1644311920000|2022-02-08 09:18:40|1404.6|1404.2|1404.8|1404.4|1405|1404.6|1404.6|1404.2|5551
1644311930000|2022-02-08 09:18:50|1405|1404.2|1404.8|1404.4|1405|1404.6|1404.6|1404|17266
1644311940000|2022-02-08 09:19:00|1405|1404.6|1404.8|1404.4|1405|1404.6|1404.8|1404.4|4867
1644311950000|2022-02-08 09:19:10|1405|1404.6|1405.2|1404.8|1405.6|1405.2|1405|1404.6|21035
1644311960000|2022-02-08 09:19:20|1405.4|1405|1405.6|1405.2|1405.6|1405.2|1405.4|1405|2520
1644311970000|2022-02-08 09:19:30|||||||||1000
1644311980000|2022-02-08 09:19:40|1405.8|1405.4|1406|1405.6|1406.4|1405.8|1405.8|1405.4|13835
1644311990000|2022-02-08 09:19:50|1405.8|1405.4|1406|1405.8|1406|1405.8|1405.6|1405.2|4911
1644312000000|2022-02-08 09:20:00|1405.8|1405.6|1406.2|1406|1406.6|1406.2|1405.8|1405.6|6274
1644312010000|2022-02-08 09:20:10|1406.4|1406.2|1406.4|1406|1406.6|1406.2|1406.2|1406|969
1644312020000|2022-02-08 09:20:20|1406.6|1406.2|1406.6|1406.2|1407|1406.4|1406.4|1405.8|5019
1644312030000|2022-02-08 09:20:30|1406.4|1406|1406.8|1406.4|1406.8|1406.4|1406.4|1406|363
1644312040000|2022-02-08 09:20:40|1407|1406.6|1407|1406.6|1407.4|1407|1406.8|1406.6|11291
1644312050000|2022-02-08 09:20:50|1407.2|1406.8|1407|1406.8|1407.4|1407|1407|1406.8|1601
1644312060000|2022-02-08 09:21:00|1407.2||1407.2||1407.2||1407||1756
1644312070000|2022-02-08 09:21:10|1407.4|1407|1407|1406.6|1407.4|1407|1407|1406.6|2066
1644312080000|2022-02-08 09:21:20|1406.8|1406.4|1407.2|1406.8|1407.2|1406.8|1406.6|1406.2|4325
1644312090000|2022-02-08 09:21:30|1407.4|1407|1407.2|1407|1407.4|1407|1407|1406.8|10964
1644312100000|2022-02-08 09:21:40|1407.4|1406.8|1407.2|1406.8|1407.4|1406.8|1406.6|1406.2|12357
1644312110000|2022-02-08 09:21:50|1407.4|1407|1407.8|1407.2|1407.8|1407.2|1407.2|1407|2845
1644312120000|2022-02-08 09:22:00|1407.6|1407|1407.6|1407.4|1408|1407.4|1407.4|1407|3868
1644312130000|2022-02-08 09:22:10|1407.8|1407.6|1408|1407.8|1408|1407.8|1407.8|1407.4|6026
1644312140000|2022-02-08 09:22:20|1407.8|1407.6|1407.8|1407.6|1407.8|1407.6|1407.8|1407.6|5992
1644312150000|2022-02-08 09:22:30|1408|1407.4|1408|1407.8|1408|1407.8|1407.6|1407.4|3102
1644312160000|2022-02-08 09:22:40|1408.4|1408|1408.8|1408.2|1408.8|1408.2|1408.4|1408|7188
1644312170000|2022-02-08 09:22:50|1408.6|1408|1408|1407.6|1408.6|1408.2|1408|1407.6|6522
1644312180000|2022-02-08 09:23:00|1407.8|1407.8|1408|1407.6|1408|1407.8|1407.8|1407.6|1063
1644312190000|2022-02-08 09:23:10|1408.2|1407.8|1407.8|1407.6|1408.2|1407.8|1407.8|1407.6|15809
1644312200000|2022-02-08 09:23:20|1408|1407.4|1407.8|1407.4|1408|1407.6|1407.6|1407.2|10770
1644312210000|2022-02-08 09:23:30|1407.6||1407.6||1407.8||1407.6||0
1644312220000|2022-02-08 09:23:40|1407.4|1407.2|1407|1406.6|1407.4|1407.2|1407|1406.6|1978
1644312230000|2022-02-08 09:23:50|1407.2|1406.8|1407.6|1407.2|1407.6|1407.2|1407.2|1406.8|9932
1644312240000|2022-02-08 09:24:00|1407.4|1407|1407|1406.4|1407.4|1407|1406.8|1406.4|810
1644312250000|2022-02-08 09:24:10|1406.8|1406.6|1406.8|1406.6|1407.2|1406.8|1406.8|1406.6|5713
1644312260000|2022-02-08 09:24:20|1407|1406.8|1406.4|1406.2|1407|1406.8|1406.4|1406.2|4137
1644312270000|2022-02-08 09:24:30|1406.6|1406.4|1406.6|1406.4|1406.8|1406.4|1406.4|1406|9291
1644312280000|2022-02-08 09:24:40|1406.4|1406.2|1406.6|1406.2|1406.6|1406.2|1406.4|1406|1439
1644312290000|2022-02-08 09:24:50|1406.4|1406.4|1406|1405.8|1406.4|1406.4|1406|1405.8|6096
1644312300000|2022-02-08 09:25:00|1405.8|1405.6|1405.8|1405.6|1406|1405.6|1405.6|1405.4|5406
1644312310000|2022-02-08 09:25:10|1406|1405.8|1406.4|1406.2|1406.6|1406.4|1406|1405.8|7142
1644312320000|2022-02-08 09:25:20|1406.6|1406.4|1406.8|1406.4|1407|1406.6|1406.6|1406.4|3300
1644312330000|2022-02-08 09:25:30|1406.6|1406.2|1407.2|1406.8|1407.2|1406.8|1406.6|1406.2|813
1644312340000|2022-02-08 09:25:40|1407.4||1407||1407.4||1407||0
1644312350000|2022-02-08 09:25:50|1406.8|1406.4|1407|1406.8|1407|1406.8|1406.6|1406.2|3144
1644312360000|2022-02-08 09:26:00|1406.8|1406.2|1406.6|1406.2|1406.8|1406.2|1406.2|1406|8492
1644312370000|2022-02-08 09:26:10|1406.8|1406.4|1407.4|1407|1407.4|1407|1406|1405.8|7697
1644312380000|2022-02-08 09:26:20|1407.2|1406.8|1406.8|1406.4|1407.4|1407|1406.6|1406.4|10058
1644312390000|2022-02-08 09:26:30|1407|1406.6|1407|1406.6|1407|1406.8|1407|1406.4|283
1644312400000|2022-02-08 09:26:40|1407.2|1406.8|1406.8|1406.4|1407.2|1406.8|1406.8|1406.4|2198
1644312410000|2022-02-08 09:26:50|1407|1406.6|1406.8|1406.4|1407.2|1406.6|1406.8|1406.4|3500
1644312420000|2022-02-08 09:27:00||1406.6||1406.6||1406.6||1406.4|463
1644312440000|2022-02-08 09:27:20|1407|1406.4|1407|1406.6|1407|1406.6|1406.8|1406.4|3450
1644312450000|2022-02-08 09:27:30|1407.2|1406.8|1407.8|1407.2|1407.8|1407.2|1407.2|1406.8|363
1644312460000|2022-02-08 09:27:40|1407.6||1407.6||1407.8||1407.4||0
1644312470000|2022-02-08 09:27:50|1407.4|1407|1407.6|1407.2|1408|1407.6|1407.4|1407|8504
1644312480000|2022-02-08 09:28:00|1407.4|1407.4|1407.6|1407.2|1407.6|1407.4|1407.4|1407.2|3500
1644312490000|2022-02-08 09:28:10|1407.4|1407|1407.2|1406.8|1407.4|1407|1407|1406.8|6041
1644312500000|2022-02-08 09:28:20|1406.8|1407|1406.4|1406.2|1406.8|1407|1406.4|1406.2|25790
1644312510000|2022-02-08 09:28:30|1406.2|1405.8|1406.2|1406|1406.4|1406|1406.2|1405.8|10812
1644312520000|2022-02-08 09:28:40|1406|1405.8|1405.6|1405.2|1406|1405.8|1405.2|1405|2841
1644312530000|2022-02-08 09:28:50|1405.4|1405.4|1406|1405.6|1406|1405.6|1405.4|1405.4|363
1644312540000|2022-02-08 09:29:00|1406.2|1405.4|1405.8|1405.4|1406.2|1405.4|1405.6|1405.2|2276
1644312550000|2022-02-08 09:29:10|1405.2|1405.2|1405|1404.6|1405.2|1405.2|1405|1404.6|7193
1644312560000|2022-02-08 09:29:20|1405.2|1404.8|1405.2|1405|1405.2|1405|1405.2|1404.6|2999
1644312570000|2022-02-08 09:29:30|1405.4|1405.2|1405.4|1405.2|1405.4|1405.2|1405.2|1405|3408
1644312580000|2022-02-08 09:29:40|1405.2|1405|1405.4|1405.2|1405.4|1405.2|1405.2|1405|976
1644312590000|2022-02-08 09:29:50|1405.6|1405.4|1405.8|1405.4|1405.8|1405.4|1405.6|1405.4|363
1644312600000|2022-02-08 09:30:00|1405.6|1405.2|1405.6|1405.4|1405.8|1405.4|1405.6|1405.2|878
1644312610000|2022-02-08 09:30:10|1405.4|1405.2|1405.6|1405.2|1405.8|1405.4|1405.4|1405.2|641
1644312620000|2022-02-08 09:30:20|1405.4|1405.4|1405.6|1405.4|1405.6|1405.4|1405.4|1405.2|1653
1644312630000|2022-02-08 09:30:30|1405.8|1405.2|1406|1405.8|1406|1405.8|1405.8|1405.2|4512
1644312640000|2022-02-08 09:30:40|1405.8|1405.6|1406|1405.6|1406.4|1406.2|1405.6|1405.4|22047
1644312650000|2022-02-08 09:30:50|1405.8|1405.4|1405|1404.4|1406|1405.6|1405|1404.4|17041
1644312660000|2022-02-08 09:31:00|1404.8|1404.2|1404.6|1404.2|1404.8|1404.4|1404.4|1404|1941
1644312670000|2022-02-08 09:31:10|1404.4||1404.4||1404.4||1404.4||0
1644312680000|2022-02-08 09:31:20|1404.6|1404.4|1404.6|1404.2|1404.6|1404.4|1404.6|1404.2|1003
1644312690000|2022-02-08 09:31:30|1404.8|1404.4|1404.8|1404.4|1404.8|1404.6|1404.6|1404.4|632
1644312700000|2022-02-08 09:31:40|1404.6|1404.6|1404.8|1404.6|1404.8|1404.6|1404.6|1404.6|0
1644312710000|2022-02-08 09:31:50|1404.6|1404.4|1404.8|1404.4|1404.8|1404.6|1404.6|1404.4|5786
1644312720000|2022-02-08 09:32:00|1405|1404.6|1404.6|1404.4|1405|1404.8|1404.6|1404.4|6186
1644312730000|2022-02-08 09:32:10|1404.8|1404.2|1404.6|1404.2|1404.8|1404.2|1404.2|1403.8|5167
1644312740000|2022-02-08 09:32:20|1404.4|1404.4|1404.6|1404.2|1404.6|1404.4|1404.4|1404.2|3500
1644312750000|2022-02-08 09:32:30|1404.4|1404|1404.6|1404.2|1404.6|1404.2|1404.2|1404|2972
1644312770000|2022-02-08 09:32:50|1404.8|1404.4|1405|1404.6|1405|1404.8|1404.8|1404.2|571
1644312780000|2022-02-08 09:33:00|1404.8|1404.4|1404.8|1404.4|1404.8|1404.6|1404.6|1404.2|4125
1644312790000|2022-02-08 09:33:10|1405|1404.6|1405.2|1405|1405.4|1405|1404.8|1404.6|5026
1644312800000|2022-02-08 09:33:20|1405.4|1404.8|1405.6|1405.4|1405.8|1405.4|1405|1404.8|1542
1644312810000|2022-02-08 09:33:30|1405.8|1405.6|1406.2|1405.8|1406.4|1405.8|1405.8|1405.6|508
1644312820000|2022-02-08 09:33:40|1406.4|1406|1406.4|1406.2|1406.6|1406.2|1406.2|1405.8|1331
1644312830000|2022-02-08 09:33:50|1406.2|1406|1406.2|1406|1406.2|1406|1406|1405.8|2908
1644312840000|2022-02-08 09:34:00|||||||||356
1644312850000|2022-02-08 09:34:10|1406.4|1406.2|1406.6|1406.2|1407.4|1407.2|1406.2|1406|49238
1644312860000|2022-02-08 09:34:20|1406.8|1406.4|1407|1406.4|1407|1406.6|1406.6|1406.2|1914
1644312870000|2022-02-08 09:34:30|1407.2|1406.6|1407.4|1407.2|1407.4|1407.2|1407.2|1406.6|4693
1644312880000|2022-02-08 09:34:40|1407.2|1407|1407.2|1406.8|1407.2|1407|1407.2|1406.8|9067
1644312890000|2022-02-08 09:34:50|1407|1406.6|1406.8|1406.4|1407|1406.6|1406.6|1406.2|3239
1644312900000|2022-02-08 09:35:00|1407|1406.6|1406.6|1406.2|1407|1406.8|1406.6|1406.2|2032
1644312910000|2022-02-08 09:35:10|1406.4|1406.4|1406.6|1406.4|1406.6|1406.4|1406.4|1406.2|0
1644312920000|2022-02-08 09:35:20|1406.8|1406.2|1407.2|1406.6|1407.2|1406.8|1406.8|1406.2|299
1644312930000|2022-02-08 09:35:30|1407.4|1406.8|1407.4|1407|1407.4|1407|1407.2|1406.8|0
1644312940000|2022-02-08 09:35:40|1407.6|1407.2|1407.6|1407.2|1407.8|1407.6|1407.6|1407.2|10821
1644312950000|2022-02-08 09:35:50|1407.4|1407.4|1407.6|1407.4|1407.6|1407.4|1407.4|1407.2|0
1644312960000|2022-02-08 09:36:00|1407.8|1407.6|1408|1407.6|1408|1407.6|1407.8|1407.6|4197
1644312970000|2022-02-08 09:36:10|1407.8|1407.8|1407.8|1407.4|1408|1407.8|1407.4|1406.8|13600
1644312980000|2022-02-08 09:36:20|1408|1407.6|1408.4|1408|1408.6|1408|1408|1407.4|1719
1644312990000|2022-02-08 09:36:30|1408.2|1407.8|1408.2|1407.8|1408.2|1407.8|1408|1407.6|1233
1644313000000|2022-02-08 09:36:40|1408|1407.6|1407.4|1407.2|1408|1407.8|1407.4|1407|4292
1644313010000|2022-02-08 09:36:50|1407.6|1407.4|1407.8|1407.6|1407.8|1407.6|1407.6|1407.4|0
1644313020000|2022-02-08 09:37:00|1408|1407.8|1408.8|1408.6|1409|1408.8|1407.8|1407.8|23781
1644313030000|2022-02-08 09:37:10|1409|1408.8|1408.4|1408.2|1409|1408.8|1408.4|1408|4725
1644313040000|2022-02-08 09:37:20|1408.2|1408|1408.4|1408.2|1408.4|1408.2|1408.2|1408|271
1644313050000|2022-02-08 09:37:30|1408.6|1408.4|1408.6|1408.4|1408.6|1408.4|1408.6|1408.4|1
1644313060000|2022-02-08 09:37:40|1408.4|1408.2|1408.4|1408.2|1408.4|1408.2|1408.2|1408|1480
1644313070000|2022-02-08 09:37:50|1408.2|1408|1407|1406.6|1408.4|1408.2|1406.8|1406.4|7558
1644313080000|2022-02-08 09:38:00|1407.2|1406.8|1407.2|1406.8|1407.4|1407.2|1407|1406.4|9907
1644313090000|2022-02-08 09:38:10|1407.4|1407|1407.4|1407|1407.4|1407|1407.2|1406.8|0
1644313100000|2022-02-08 09:38:20|1407.2|1407.2|1407.4|1407.2|1407.4|1407.2|1407.2|1407.2|363
1644313110000|2022-02-08 09:38:30|1407.6|1407.4|1407|1406.6|1407.6|1407.4|1407|1406.6|4294
1644313120000|2022-02-08 09:38:40|1407.2|1406.8|1408|1407.6|1408|1407.6|1407|1406.8|1389
1644313130000|2022-02-08 09:38:50|1407.8|1407|1407.6|1407.2|1407.8|1407.2|1407.4|1407|8242
1644313140000|2022-02-08 09:39:00|1407.8|1407|1408.2|1407.8|1408.2|1407.8|1407.8|1407|400
1644313150000|2022-02-08 09:39:10|1408|1407.6|1407|1406.6|1408.2|1407.6|1406.8|1406.6|5890
1644313160000|2022-02-08 09:39:20|1407.2|1406.8|1406.6|1406.4|1407.4|1407.2|1406.6|1406.4|12831
1644313170000|2022-02-08 09:39:30|1406.4|1406.2|1406.2|1405.8|1406.6|1406.2|1405.8|1405.6|11866
1644313180000|2022-02-08 09:39:40|1406.4|1406|1407.4|1407|1408|1407.6|1406.4|1406|23366
1644313190000|2022-02-08 09:39:50|1407.2|1406.8|1407.4|1407|1407.4|1407|1406.8|1406.4|2001
1644313200000|2022-02-08 09:40:00|1407.2|1407.2|1408.4|1408|1408.4|1408|1407.2|1407.2|4017
1644313210000|2022-02-08 09:40:10|1408.6|1408.2|1408.2|1407.8|1408.6|1408.2|1408.2|1407.8|1037
1644313220000|2022-02-08 09:40:20|1408.4|1408|1408.8|1408.4|1409|1408.8|1408.4|1408|6189
1644313230000|2022-02-08 09:40:30|1408.6|1408.2|1408.6|1408.4|1408.6|1408.4|1408.4|1408.2|1620
1644313240000|2022-02-08 09:40:40|1408.4|1408.2|1408.6|1408.2|1408.6|1408.4|1408.4|1408|630
1644313250000|2022-02-08 09:40:50|1408.4|1408|1408.4|1408.2|1408.4|1408.2|1408|1407.6|1465
1644313260000|2022-02-08 09:41:00|1408.2|1408|1408.4|1408|1408.6|1408.4|1408.2|1407.8|11341
1644313270000|2022-02-08 09:41:10|1408.6|1407.8|1408.4|1408.2|1408.6|1408.4|1408.4|1407.8|3595
1644313280000|2022-02-08 09:41:20|1408.6||1408.6||1408.8||1408.6||363
1644313290000|2022-02-08 09:41:30|1408.8||1408.6||1408.8||1408.6||0
1644313300000|2022-02-08 09:41:40|1408.8|1408.4|1408.8|1408.4|1408.8|1408.6|1408.8|1408.4|822
1644313310000|2022-02-08 09:41:50|1408.6|1408.2|1408.6|1408.2|1408.6|1408.2|1408.6|1408.2|0
1644313330000|2022-02-08 09:42:10|1408.8|1408.4|1408.2|1407.8|1408.8|1408.6|1408|1407.8|5941
1644313340000|2022-02-08 09:42:20|1408.4|1407.6|1407.6|1407|1408.4|1407.6|1407.4|1407|168
1644313350000|2022-02-08 09:42:30|1407.4|1406.8|1407|1406.6|1407.4|1406.8|1406.8|1406.4|0
1644313360000|2022-02-08 09:42:40|1406.8|1406.4|1406.8|1406.4|1406.8|1406.4|1406.8|1406.4|0
1644313370000|2022-02-08 09:42:50|1406.6|1406.2|1406.6|1406.2|1406.6|1406.2|1406.6|1406|0
1644313380000|2022-02-08 09:43:00|1406.4|1406.4|1406.4|1405.8|1406.6|1406.4|1406.2|1405.8|4474
1644313390000|2022-02-08 09:43:10|1406.6|1406|1405.4|1404.8|1406.8|1406.2|1404.6|1404.2|42795
1644313400000|2022-02-08 09:43:20|1405.2|1405|1405.2|1404.6|1405.2|1405|1405|1404.6|2384
1644313410000|2022-02-08 09:43:30|1405|1404.4|1404.4|1404|1405|1404.4|1404|1403.4|4428
1644313420000|2022-02-08 09:43:40|1404.6|1404.2|1404|1403.6|1404.6|1404.4|1404|1403.6|2438
1644313430000|2022-02-08 09:43:50|1403.8|1403.4|1404.4|1404|1404.4|1404|1403.6|1403|12506
1644313440000|2022-02-08 09:44:00|1404.2|1403.8|1403.8|1403.2|1404.2|1403.8|1403.4|1403|8588
1644313450000|2022-02-08 09:44:10|1403.6|1403.4|1404|1403.6|1404.2|1403.8|1403.4|1403.2|918
1644313460000|2022-02-08 09:44:20|1404.2|1403.8|1403.6|1403.4|1404.4|1404|1403.6|1403|17859
1644313470000|2022-02-08 09:44:30|1403.8|1403.2|1404.4|1403.8|1404.4|1404.2|1403.8|1403.2|5065
1644313480000|2022-02-08 09:44:40|1404|1404|1404.8|1404.4|1404.8|1404.4|1404|1404|3
1644313490000|2022-02-08 09:44:50|1404.6|1404.6|1404.6|1404.4|1405|1404.6|1404.6|1404.4|5037
1644313500000|2022-02-08 09:45:00|1404.8|1404.2|1404.8|1404.2|1404.8|1404.4|1404.4|1404|1964
1644313510000|2022-02-08 09:45:10||1404.4||1404.4||1404.4||1404.4|1000
1644313520000|2022-02-08 09:45:20|1405|1404.6|1405.2|1404.8|1405.4|1404.8|1405|1404.6|1710
1644313530000|2022-02-08 09:45:30|1405.4|1404.6|1405.2|1404.6|1405.4|1404.8|1405|1404.6|1500
1644313540000|2022-02-08 09:45:40|1405|1404.4|1405.2|1404.8|1405.2|1404.8|1405|1404.4|2332
1644313550000|2022-02-08 09:45:50|1405.4|1405|1405.4|1405|1405.6|1405.2|1405.2|1405|3863
1644313560000|2022-02-08 09:46:00|1405.2|1404.8|1405.4|1405|1405.4|1405|1405.2|1404.8|1546
1644313570000|2022-02-08 09:46:10|||||||||149
1644313590000|2022-02-08 09:46:30|1405.2|1404.8|1404.8|1404.4|1405.2|1404.8|1404.8|1404.4|3112
1644313600000|2022-02-08 09:46:40|1404.6|1404.2|1404.4|1404|1404.6|1404.2|1404.4|1404|1605
1644313610000|2022-02-08 09:46:50|1404.6|1404.2|1404.6|1404.4|1404.8|1404.4|1404.6|1404|786
1644313620000|2022-02-08 09:47:00|1404.4|1404.2|1404.2|1403.8|1404.4|1404.2|1403.8|1403.6|8532
1644313630000|2022-02-08 09:47:10|1404|1403.6|1404|1403.6|1404|1403.8|1403.8|1403.6|0
1644313640000|2022-02-08 09:47:20|1403.8|1403.8|1403.8|1403.6|1403.8|1403.8|1403.8|1403.6|0
1644313650000|2022-02-08 09:47:30|1404|1403.8|1404.6|1404.2|1404.6|1404.2|1403.8|1403.6|17090
1644313660000|2022-02-08 09:47:40|1404.8|1404.4|1404.4|1404|1405.2|1404.6|1404.4|1404|3250
1644313670000|2022-02-08 09:47:50|1404.2|1404.2|1404.2|1403.8|1404.4|1404.2|1404.2|1403.8|1534
1644313690000|2022-02-08 09:48:10|1404|1404|1404.6|1404.2|1404.6|1404.2|1404|1404|368
1644313700000|2022-02-08 09:48:20||1404.4||1404.4||1404.4||1404.4|0
1644313710000|2022-02-08 09:48:30|1404.8|1404.2|1405|1404.6|1405|1404.6|1404.8|1404.2|2402
1644313720000|2022-02-08 09:48:40|1405.2|1404.8|1405.2|1404.8|1405.2|1404.8|1405.2|1404.8|799
1644313730000|2022-02-08 09:48:50|1405.4|1405|1405.4|1405|1405.6|1405.2|1405.4|1405|863
1644313740000|2022-02-08 09:49:00|1405.2|1405.2|1405.2|1405|1405.6|1405.2|1405.2|1405|4467
1644313750000|2022-02-08 09:49:10|1405.4|1405.2|1405.6|1405.4|1405.6|1405.4|1405.2|1405|2471
1644313760000|2022-02-08 09:49:20|1405.8|1405.6|1406|1405.6|1406|1405.6|1405.8|1405.6|0
1644313770000|2022-02-08 09:49:30|1405.8|1405.4|1406.4|1406|1406.4|1406|1405.8|1405.4|4051
1644313780000|2022-02-08 09:49:40|1406.2|1405.8|1406.2|1405.8|1406.2|1405.8|1406|1405.6|367
1644313790000|2022-02-08 09:49:50|1406|1406|1405.8|1405.4|1406.2|1406|1405.6|1405.4|2376
1644313800000|2022-02-08 09:50:00|1406|1405.6|1406.6|1406.2|1406.6|1406.2|1406|1405.6|3935
1644313810000|2022-02-08 09:50:10|1406.8|1406.4|1406.6|1406.2|1407|1406.6|1406.4|1406|15073
1644313820000|2022-02-08 09:50:20|1406.4|1406|1406.8|1406.2|1407|1406.4|1406.2|1406|5660
1644313830000|2022-02-08 09:50:30|1406.6|1406.4|1407.4|1406.8|1407.4|1407|1406.4|1406.4|10194
1644313840000|2022-02-08 09:50:40|1407.2|1406.6|1407.2|1406.6|1407.2|1406.8|1406.8|1406.4|5634
1644313850000|2022-02-08 09:50:50|1407|1406.4|1406.4|1406|1407|1406.6|1406.2|1406|5929
1644313860000|2022-02-08 09:51:00|1406.2|1405.8|1405.6|1405.2|1406.4|1406|1405.4|1405|8377
1644313870000|2022-02-08 09:51:10|1405.8|1405.4|1405|1404.6|1405.8|1405.4|1404.8|1404.2|17485
1644313880000|2022-02-08 09:51:20|1404.8|1404.4|1404.6|1404.2|1404.8|1404.4|1404.6|1404.2|1830
1644313890000|2022-02-08 09:51:30|1404.8|1404.4|1405|1404.6|1405|1404.6|1404.6|1404.4|1150
1644313900000|2022-02-08 09:51:40|1404.8|1404.8|1405|1404.6|1405|1404.8|1404.8|1404.6|3841
1644313910000|2022-02-08 09:51:50|1404.8|1404.4|1404.8|1404.4|1404.8|1404.4|1404.2|1403.8|8939
1644313920000|2022-02-08 09:52:00|1405|1404.8|1405.4|1405|1405.4|1405|1404.8|1404.8|0
1644313930000|2022-02-08 09:52:10|1405.2|1404.8|1405.4|1405|1405.8|1405.4|1405|1404.8|2065
1644313940000|2022-02-08 09:52:20|1405.2|1404.8|1405.6|1405|1405.6|1405|1405|1404.8|1388
1644313950000|2022-02-08 09:52:30|1405.4|1405.2|1405.4|1405|1405.4|1405.2|1405.4|1405|0
1644313960000|2022-02-08 09:52:40|1405.2|1404.8|1404.2|1403.8|1405.2|1405|1404.2|1403.8|8581
1644313970000|2022-02-08 09:52:50|1404|1403.6|1404.8|1404.4|1406|1405|1403.8|1403.4|82155
1644313980000|2022-02-08 09:53:00|1404.6|1404.2|1404.4|1404|1404.6|1404.2|1404.2|1403.8|3974
1644313990000|2022-02-08 09:53:10|1404.2|1403.8|1404|1403.6|1404.4|1403.8|1404|1403.6|0
1644314000000|2022-02-08 09:53:20|1403.8|1403.4|1403.6|1403.2|1404|1403.4|1403.6|1403.2|1132
1644314010000|2022-02-08 09:53:30|1403.4|1403|1404|1403.4|1404|1403.6|1402.8|1402.4|35546
1644314020000|2022-02-08 09:53:40|1403.8|1403.6|1404.2|1403.8|1404.2|1403.8|1403.8|1403.4|0
1644314030000|2022-02-08 09:53:50|1404.4|1404|1404.6|1404|1404.6|1404.2|1404.4|1403.8|0
1644314040000|2022-02-08 09:54:00|1404.4|1404.2|1404.8|1404.4|1405|1404.4|1404.4|1404|1606
1644314050000|2022-02-08 09:54:10|1404.4|1404.2|1404.8|1404.4|1405|1404.4|1404.4|1403.8|1481
1644314060000|2022-02-08 09:54:20|1405|1404.2|1404.8|1404.4|1405|1404.4|1404.6|1404.2|0
1644314070000|2022-02-08 09:54:30|1405|1404.6|1405|1404.4|1405.4|1404.8|1404.6|1404|5450
1644314080000|2022-02-08 09:54:40|1405.2|1404.6|1404.8|1404.6|1405.2|1404.6|1404.8|1404.4|1000
1644314090000|2022-02-08 09:54:50|1405|1404.4|1405|1404.8|1405.2|1404.8|1404.8|1404.2|2265
1644314100000|2022-02-08 09:55:00|1405.2|1405|1405.2|1405|1405.2|1405|1405|1404.8|2241
1644314110000|2022-02-08 09:55:10|1405|1404.8|1405.2|1405|1405.2|1405|1405|1404.8|36
1644314120000|2022-02-08 09:55:20|1405.4|1405.2|1405.2|1404.8|1405.6|1405.2|1405.2|1404.8|1332
1644314130000|2022-02-08 09:55:30|1405|1404.6|1404.6|1404|1405.2|1404.6|1403.8|1403.6|10170
1644314140000|2022-02-08 09:55:40|1404.4|1403.8|1403.4|1402.8|1404.4|1404|1403.4|1402.8|7792
1644314150000|2022-02-08 09:55:50|1403.6|1403|1403.2|1403|1403.6|1403|1403.2|1402.6|0
1644314160000|2022-02-08 09:56:00|1403.4|1403.2|1403.8|1403.6|1403.8|1403.6|1403.4|1403.2|364
1644314170000|2022-02-08 09:56:10|1403.6|1403.4|1403.8|1403.4|1404.4|1403.6|1403.6|1403.2|4144
1644314180000|2022-02-08 09:56:20|1403.6|1403.2|1403.6|1403.2|1403.6|1403.4|1403.6|1403.2|0
1644314190000|2022-02-08 09:56:30|1403.2|1403|1402.8|1402.2|1403.6|1403|1402.6|1402.2|14278
1644314200000|2022-02-08 09:56:40|1402.6|1402.4|1402.6|1402.2|1402.6|1402.4|1402.4|1401.8|1129
1644314210000|2022-02-08 09:56:50|1402.8|1402.4|1403.8|1403.2|1403.8|1403.4|1402.6|1402.2|8226
1644314220000|2022-02-08 09:57:00|1404|1403.4|1403.8|1403.6|1404|1403.6|1403.8|1403.2|0
1644314230000|2022-02-08 09:57:10|1404|1403.8|1404|1403.4|1404.6|1404.2|1404|1403.4|6748
1644314240000|2022-02-08 09:57:20|1404.2|1403.6|1404|1403.4|1404.4|1404|1404|1403.4|0
1644314250000|2022-02-08 09:57:30|1403.8|1403.6|1403.6|1403|1403.8|1403.6|1403.4|1403|1422
1644314260000|2022-02-08 09:57:40|1403.4|1403.2|1403.4|1403.2|1403.4|1403.2|1403.4|1403.2|0
1644314270000|2022-02-08 09:57:50|1403.6|1403.4|1403.4|1402.8|1403.6|1403.4|1403.4|1402.6|3461
1644314280000|2022-02-08 09:58:00|1403.2|1402.6|1403.4|1402.8|1403.4|1403|1403|1402.6|5300
1644314290000|2022-02-08 09:58:10|1403.6|1403|1403.4|1403.2|1403.8|1403.2|1403.4|1403|0
1644314310000|2022-02-08 09:58:30|1403.2|1403|1403.6|1403|1403.6|1403.4|1403.2|1402.8|3115
1644314320000|2022-02-08 09:58:40|1403.4|1402.8|1403.4|1402.8|1403.4|1402.8|1403.4|1402.8|0
1644314330000|2022-02-08 09:58:50|1403.2|1402.6|1402|1401.6|1403.2|1402.6|1401.8|1401.4|15680
1644314340000|2022-02-08 09:59:00|1401.8|1401.4|1402|1401.6|1402|1401.6|1401.8|1401.4|93
1644314350000|2022-02-08 09:59:10|1402.2|1401.8|1402|1401.6|1402.2|1402|1401.8|1401.6|3525
1644314360000|2022-02-08 09:59:20|1402.2|1401.8|1402|1401.6|1402.2|1402|1402|1401.6|4358
1644314370000|2022-02-08 09:59:30|1402.2|1401.8|1402.2|1401.8|1402.2|1401.8|1402|1401.6|0
1644314380000|2022-02-08 09:59:40|1402|1401.6|1402|1401.6|1402.4|1401.6|1402|1401.6|2453
1644314390000|2022-02-08 09:59:50|1402.2|1401.8|1402|1401.6|1402.2|1401.8|1402|1401.6|0
1644314400000|2022-02-08 10:00:00|1402.2|1401.8|1401.6|1401.2|1402.4|1401.8|1401.4|1401.2|768
1644314410000|2022-02-08 10:00:10|1401.8|1401.4|1402.2|1401.6|1402.2|1401.8|1401.8|1401.4|400
1644314420000|2022-02-08 10:00:20||1401.8||1401.8||1402||1401.8|0
1644314430000|2022-02-08 10:00:30|1402|1402|1402.4|1402|1402.4|1402.2|1402|1401.8|1154
1644314440000|2022-02-08 10:00:40|1402.2|1402.2|1401.6|1401.2|1402.4|1402.2|1401.2|1400.6|34839
1644314450000|2022-02-08 10:00:50|1401.8|1401.4|1403|1402.4|1403|1402.4|1401.8|1401.4|4261
1644314460000|2022-02-08 10:01:00||1402.6||1402.6||1402.6||1402.6|1000
1644314470000|2022-02-08 10:01:10|1403.2|1402.8|1404.4|1403.8|1404.4|1403.8|1403.2|1402.8|3086
1644314480000|2022-02-08 10:01:20|1404.2|1403.6|1403.6|1403.2|1404.2|1403.6|1403.6|1403.2|1736
1644314490000|2022-02-08 10:01:30|1403.8|1403.4|1403.8|1403.4|1404|1403.4|1403.8|1403.4|0
1644314500000|2022-02-08 10:01:40|1404|1403.6|1404.8|1404.4|1405|1404.6|1404|1403.6|4496
1644314510000|2022-02-08 10:01:50|1405|1404.6|1404.8|1404.6|1405|1404.8|1404.8|1404.6|0
1644314520000|2022-02-08 10:02:00|1404.6|1404.4|1404.6|1404.4|1405|1404.4|1404.4|1404|11878
1644314530000|2022-02-08 10:02:10|1404.8|1404.6|1405|1404.4|1405|1404.6|1404.8|1404.4|1337
1644314540000|2022-02-08 10:02:20|1404.8|1404.2|1404.4|1404.2|1404.8|1404.2|1404.4|1404.2|5398
1644314550000|2022-02-08 10:02:30|1404.6|1404.4|1405|1404.6|1405|1404.6|1404.6|1404.4|4966
1644314560000|2022-02-08 10:02:40|1405.2|1404.8|1405|1404.6|1406|1405.4|1405|1404.6|7967
1644314570000|2022-02-08 10:02:50|1405.2|1404.8|1405.8|1405.4|1405.8|1405.4|1405.2|1404.6|5156
1644314580000|2022-02-08 10:03:00|1406|1405.6|1406.2|1405.6|1406.2|1405.6|1406|1405.4|0
1644314590000|2022-02-08 10:03:10|1406.6|1405.8|1406.6|1406|1406.6|1406|1406.4|1405.6|9678
1644314600000|2022-02-08 10:03:20|1406.4|1406.2|1407.2|1406.8|1407.4|1406.8|1406.4|1405.8|32672
1644314610000|2022-02-08 10:03:30|1407.4|1406.6|1407.2|1406.8|1407.4|1406.8|1406.8|1406.2|6667
1644314620000|2022-02-08 10:03:40|1407.4|1407|1407.2|1406.8|1407.4|1407|1407.2|1406.8|1333
1644314630000|2022-02-08 10:03:50|1407.4|1407|1407.2|1407|1407.4|1407|1406.8|1406.4|3423
1644314640000|2022-02-08 10:04:00|1407.4|1407.2|1407.8|1407.2|1408.2|1407.8|1407.4|1407|12910
1644314650000|2022-02-08 10:04:10|1408|1407.4|1408.2|1407.8|1408.2|1407.8|1407.8|1407.4|6306
1644314660000|2022-02-08 10:04:20|1408|1407.6|1408.2|1408|1408.2|1408|1407.8|1407.6|969
1644314670000|2022-02-08 10:04:30|1408.4|1408.2|1408.6|1408.2|1408.6|1408.2|1408.4|1408.2|500
1644314680000|2022-02-08 10:04:40||1408||1408.2||1408.2||1407.8|3667
1644314690000|2022-02-08 10:04:50|1408.8|1408.4|1409|1408.6|1409|1408.6|1408.6|1408.2|5905
1644314700000|2022-02-08 10:05:00|1409.2|1408.8|1409.8|1409.2|1409.8|1409.2|1409.2|1408.8|2311
1644314710000|2022-02-08 10:05:10|1409.6|1409.4|1411.2|1410.8|1411.4|1410.8|1409.4|1409|62322
1644314720000|2022-02-08 10:05:20|1411|1410.6|1410.8|1410.2|1411|1410.6|1410.4|1409.8|6105
1644314730000|2022-02-08 10:05:30|1410.6|1410|1410.6|1410|1411|1410.6|1410.2|1409.8|11317
1644314740000|2022-02-08 10:05:40|1410.4|1409.8|1410.4|1409.8|1410.4|1410|1410.2|1409.6|3258
1644314750000|2022-02-08 10:05:50|1410.2|1409.6|1410|1409.8|1410.2|1409.8|1409.8|1409.6|6379
1644314760000|2022-02-08 10:06:00|1410.2|1409.6|1409.8|1409.4|1410.2|1409.8|1409.6|1409.2|10532
1644314770000|2022-02-08 10:06:10|1410|1409.6|1410|1409.6|1410|1409.6|1410|1409.6|736
1644314780000|2022-02-08 10:06:20|1409.8|1409.8|1410.4|1410|1410.6|1410|1409.8|1409.8|2862
1644314790000|2022-02-08 10:06:30|1410.6|1409.8|1410.4|1410|1410.6|1410|1410|1409.8|2882
1644314800000|2022-02-08 10:06:40|1410.2|1409.8|1410|1409.6|1410.2|1409.8|1409.8|1409.6|2191
1644314810000|2022-02-08 10:06:50|1409.8|1409.4|1409.6|1409.2|1409.8|1409.4|1409.4|1408.8|3522
1644314820000|2022-02-08 10:07:00|1409.8|1409.4|1410.2|1409.8|1410.2|1409.8|1409.8|1409.4|2234
1644314830000|2022-02-08 10:07:10|1410|1409.6|1409.8|1409.2|1410.2|1409.8|1409.8|1409.2|8215
1644314840000|2022-02-08 10:07:20|1409.6|1409.4|1409.8|1409.4|1409.8|1409.4|1409.2|1408.8|7812
1644314850000|2022-02-08 10:07:30|1409.6|1409.6|1410.2|1409.8|1410.4|1409.8|1409.6|1409.6|3636
1644314860000|2022-02-08 10:07:40|1410.4|1410|1410.8|1410.4|1410.8|1410.4|1410.4|1409.8|2714
1644314870000|2022-02-08 10:07:50|1411|1410.6|1411.2|1410.8|1411.6|1411.2|1411|1410.6|6901
1644314880000|2022-02-08 10:08:00|1411.4|1411|1410.6|1410|1411.6|1411|1410.4|1410|3818
1644314890000|2022-02-08 10:08:10|1410.4|1409.8|1410.2|1409.8|1410.4|1410|1410.2|1409.8|1048
1644314900000|2022-02-08 10:08:20|1410.4|1409.6|1410.4|1410|1410.4|1410|1409.8|1409.4|1162
1644314910000|2022-02-08 10:08:30|1410.6|1410.2|1412|1411.4|1412|1411.4|1410.6|1410.2|21463
1644314920000|2022-02-08 10:08:40|1412.2|1411.6|1411.4|1411|1412.4|1411.8|1411.2|1410.8|10392
1644314930000|2022-02-08 10:08:50|1411.2|1410.8|1411|1410.6|1411.2|1410.8|1410.8|1410.6|1949
1644314940000|2022-02-08 10:09:00|1411.2|1410.8|1411.8|1411.4|1411.8|1411.4|1411.2|1410.8|3362
1644314950000|2022-02-08 10:09:10|1412|1411.2|1412.4|1412|1412.4|1412|1411.4|1411|18239
1644314960000|2022-02-08 10:09:20|1412.2|1411.8|1412.6|1412|1412.6|1412|1411.2|1411|12181
1644314970000|2022-02-08 10:09:30|1412.4|1412.2|1412.4|1411.8|1412.8|1412.6|1412.2|1411.8|4945
1644314980000|2022-02-08 10:09:40|1412.2|1412|1412.8|1412.4|1412.8|1412.4|1412.2|1411.8|4212
1644314990000|2022-02-08 10:09:50|1412.6||1412.8||1412.8||1412.6||500
1644315000000|2022-02-08 10:10:00|1413|1412.6|1412|1411.8|1413|1412.6|1412|1411.8|5836
1644315010000|2022-02-08 10:10:10|1412.2|1411.6|1412|1411.6|1412.2|1411.6|1411.8|1411.6|886
1644315020000|2022-02-08 10:10:20|1412.2|1411.8|1412.8|1412|1412.8|1412|1412.2|1411.8|501
1644315030000|2022-02-08 10:10:30|1412.6|1411.8|1412.4|1412|1412.6|1412|1412.2|1411.8|2099
1644315040000|2022-02-08 10:10:40|1412.2|1411.8|1412.6|1412.2|1412.6|1412.2|1412|1411.6|4474
1644315050000|2022-02-08 10:10:50|1412.4|1412|1412.2|1411.8|1412.4|1412|1412.2|1411.6|1610
1644315060000|2022-02-08 10:11:00|1412.4|1412|1413|1412.6|1413.2|1412.6|1412.4|1412|3584
1644315070000|2022-02-08 10:11:10|1413.2|1412.8|1412.6|1412.4|1413.4|1412.8|1412.4|1411.8|16597
1644315080000|2022-02-08 10:11:20|1412.8|1412.6|1412.6|1412.2|1413|1412.8|1412.2|1411.8|25140
1644315090000|2022-02-08 10:11:30|1412.4|1412.4|1413.2|1412.8|1413.2|1412.8|1412.4|1412.4|3940
1644315100000|2022-02-08 10:11:40|1413.4|1413|1413.8|1413.4|1414.2|1413.6|1413.4|1413|5451
1644315110000|2022-02-08 10:11:50|1413.6|1413.2|1414|1413.6|1414.2|1413.8|1413.4|1413|5116
1644315120000|2022-02-08 10:12:00|1414.2|1413.8|1414.2|1413.8|1414.6|1414|1414|1413.6|2500
1644315130000|2022-02-08 10:12:10|1414.4|1414.2|1415.2|1414.8|1415.4|1415|1414.4|1414.2|15697
1644315140000|2022-02-08 10:12:20|1415|1414.6|1415|1414.6|1415.2|1414.8|1414.8|1414.2|2327
1644315150000|2022-02-08 10:12:30|1414.8|1414.4|1414.6|1414.2|1415|1414.6|1414.4|1414.2|4964
1644315160000|2022-02-08 10:12:40||1414.4||1414.2||1414.4||1414.2|0
1644315170000|2022-02-08 10:12:50|1414.4|1414.4|1414.2|1413.6|1414.8|1414.4|1413.8|1413.2|6893
1644315180000|2022-02-08 10:13:00|1413.8|1413.4|1414.6|1414|1414.6|1414|1413.4|1413|27164
1644315190000|2022-02-08 10:13:10|1414.4|1414.2|1415|1414.6|1415.2|1414.6|1414.4|1414.2|870
1644315200000|2022-02-08 10:13:20|1414.8|1414.4|1415|1414.4|1415.2|1414.6|1414.6|1414.2|6141
1644315210000|2022-02-08 10:13:30|1415.2|1414.6|1415.4|1415.2|1415.8|1415.2|1415.2|1414.6|14900
1644315220000|2022-02-08 10:13:40|1415.6|1414.8|1414.4|1414.2|1415.6|1415|1414.4|1414|9911
1644315230000|2022-02-08 10:13:50|1414.6|1414.4|1414.6|1414.2|1415|1414.6|1414.6|1414.2|881
1644315240000|2022-02-08 10:14:00|1414.4|1414|1415.2|1414.8|1415.2|1414.8|1414.4|1413.8|6057
1644315250000|2022-02-08 10:14:10|1415.4|1415|1415.4|1415|1415.6|1415|1415.2|1415|335
1644315260000|2022-02-08 10:14:20|1415.2|1414.8|1415|1414.6|1415.2|1414.8|1414.8|1414.4|1768
1644315270000|2022-02-08 10:14:30|1414.8|1414.4|1415|1414.4|1415|1414.6|1414.8|1414.4|753
1644315280000|2022-02-08 10:14:40|1414.8|1414.6|1415|1414.6|1415.2|1414.8|1414.6|1414.6|961
1644315290000|2022-02-08 10:14:50|1414.8|1414.4|1414.2|1413.8|1415|1414.6|1414.2|1413.4|5829
1644315300000|2022-02-08 10:15:00|1414.4|1414|1414.4|1414|1414.8|1414.2|1413.8|1413.4|17817
1644315310000|2022-02-08 10:15:10|1414.6|1413.8|1414|1413.6|1414.6|1413.8|1414|1413.4|1800
1644315320000|2022-02-08 10:15:20|1414.2||1414.2||1414.2||1414.2||0
1644315330000|2022-02-08 10:15:30|1414.4|1413.8|1414.8|1414.4|1415|1414.4|1414.4|1413.8|4358
1644315340000|2022-02-08 10:15:40|1415|1414.6|1415|1414.6|1415.2|1414.8|1415|1414.6|0
1644315350000|2022-02-08 10:15:50|1414.8|1414.4|1415|1414.6|1415|1414.6|1414.8|1414.4|1685
1644315360000|2022-02-08 10:16:00|1414.8|1414.4|1414.6|1414.2|1415|1414.8|1414.2|1414|3984
1644315370000|2022-02-08 10:16:10|1414.4|1414|1414.8|1414.4|1414.8|1414.4|1414.4|1414|15
1644315380000|2022-02-08 10:16:20|1415|1414.6|1415|1414.6|1415.2|1414.8|1415|1414.4|604
1644315390000|2022-02-08 10:16:30|1414.8|1414.4|1414.8|1414.6|1414.8|1414.6|1414.6|1414.4|670
1644315400000|2022-02-08 10:16:40|1415|1414.8|1414|1413.4|1415.4|1415|1413.8|1413.4|27285
1644315410000|2022-02-08 10:16:50|1413.8|1413.6|1412.6|1412.4|1413.8|1413.6|1412.6|1412.4|31374
1644315420000|2022-02-08 10:17:00|1412.4|1412.2|1412|1411.4|1412.4|1412.2|1411.8|1411|10575
1644315430000|2022-02-08 10:17:10|1412.2|1411.6|1412.4|1411.8|1412.6|1412.2|1412.2|1411.6|3100
1644315440000|2022-02-08 10:17:20|1412.6|1412|1412.4|1411.8|1412.6|1412|1412|1411.8|453
1644315450000|2022-02-08 10:17:30|1412.2|1412|1412.4|1412|1412.4|1412|1412|1411.8|2380
1644315460000|2022-02-08 10:17:40|1412.2|1412.2|1412.4|1412|1412.6|1412.2|1412.2|1412|4112
1644315470000|2022-02-08 10:17:50|1412.2|1411.8|1412.2|1411.8|1412.2|1411.8|1412.2|1411.8|1219
1644315480000|2022-02-08 10:18:00|1412|1411.6|1412.2|1412|1412.2|1412|1411.4|1411|11119
1644315490000|2022-02-08 10:18:10|1412|1411.8|1412.2|1412|1412.2|1412|1411.6|1411.2|3646
1644315500000|2022-02-08 10:18:20|1412.4|1412.2|1412.6|1412.2|1412.6|1412.4|1412.4|1412.2|1527
1644315510000|2022-02-08 10:18:30|1412.8|1412.4|1413.4|1413|1413.4|1413|1412.8|1412.4|991
1644315520000|2022-02-08 10:18:40|1413.2|1412.8|1413.2|1412.8|1413.4|1412.8|1413.2|1412.8|0
1644315530000|2022-02-08 10:18:50|1413|1412.6|1413|1412.4|1413|1412.8|1412.8|1412.2|14148
1644315540000|2022-02-08 10:19:00|1413.2|1413|1413.4|1412.8|1413.4|1413|1413|1412.6|1862
1644315550000|2022-02-08 10:19:10|1413.6|1413|1413.8|1413.4|1413.8|1413.4|1413.4|1413|533
1644315560000|2022-02-08 10:19:20|1413.6|1413.2|1413.8|1413.4|1413.8|1413.4|1413.6|1413.2|1556
1644315570000|2022-02-08 10:19:30|1413.6|1413.6|1413.8|1413.4|1413.8|1413.6|1413.6|1413.4|3473
1644315580000|2022-02-08 10:19:40|1414|1413.6|1414|1413.6|1414|1413.6|1413.8|1413.4|100
1644315590000|2022-02-08 10:19:50|1414.2|1413.8|1414.6|1414.2|1414.6|1414.2|1414.2|1413.6|5250
1644315600000|2022-02-08 10:20:00|1414.8|1414.4|1414.6|1414.2|1414.8|1414.4|1414.4|1413.8|7191
1644315610000|2022-02-08 10:20:10|1414.8|1414.4|1415.2|1414.6|1415.2|1414.8|1414.6|1414.2|5897
1644315620000|2022-02-08 10:20:20|1415|1414.8|1415.2|1414.8|1415.2|1414.8|1415|1414.6|0
1644315630000|2022-02-08 10:20:30|1415.4|1415|1415.4|1415|1415.8|1415.2|1415|1414.6|10423
1644315640000|2022-02-08 10:20:40|1415.6|1414.8|1415.4|1415|1415.6|1415.2|1415.4|1414.8|2067
1644315650000|2022-02-08 10:20:50|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|50
1644315660000|2022-02-08 10:21:00|1415.4|1415|1415|1414.6|1415.4|1415|1415|1414.6|2442
1644315670000|2022-02-08 10:21:10|1414.8|1414.8|1415|1414.6|1415|1414.8|1414.6|1414.4|3861
1644315680000|2022-02-08 10:21:20|1414.8|1414.4|1415|1414.6|1415|1414.6|1414.8|1414.4|1616
1644315690000|2022-02-08 10:21:30|1414.8|1414.4|1414.6|1414.2|1414.8|1414.6|1414.2|1414|4859
1644315700000|2022-02-08 10:21:40|1414.8|1414.4|1414.4|1414.2|1415|1414.4|1414.4|1414.2|1326
1644315710000|2022-02-08 10:21:50|1414.2|1414|1414.2|1414|1414.6|1414|1414|1413.6|2093
1644315720000|2022-02-08 10:22:00|1414|1413.8|1414|1413.4|1414|1413.8|1413.8|1413.4|845
1644315730000|2022-02-08 10:22:10|1413.8||1413.8||1413.8||1413.6||100
1644315740000|2022-02-08 10:22:20|1413.6|1413.2|1413.6|1413|1413.6|1413.2|1413.4|1413|1164
1644315750000|2022-02-08 10:22:30|1413.4|1412.8|1414|1413.6|1414.2|1413.6|1413|1412.2|9147
1644315760000|2022-02-08 10:22:40|1413.8|1413.4|1413.8|1413.4|1413.8|1413.6|1413.6|1413.4|3525
1644315780000|2022-02-08 10:23:00|1413.6|1413.2|1413.2|1412.8|1413.8|1413.4|1413.2|1412.8|9010
1644315790000|2022-02-08 10:23:10|1413|1412.4|1413.2|1412.8|1413.2|1413|1412.6|1412.4|11366
1644315800000|2022-02-08 10:23:20|1413.4|1413|1413.2|1412.8|1413.8|1413.6|1413|1412.8|9288
1644315810000|2022-02-08 10:23:30|1413.4|1413|1413.2|1412.8|1413.6|1413.2|1412.8|1412.6|6618
1644315820000|2022-02-08 10:23:40|1413.4|1413|1413.6|1413.2|1413.8|1413.2|1413|1412.8|9697
1644315830000|2022-02-08 10:23:50|1413.8|1413.4|1413.6|1413.2|1413.8|1413.4|1413.6|1413.2|610
1644315840000|2022-02-08 10:24:00|1413.4|1413|1413.2|1412.8|1413.4|1413|1413.2|1412.8|2666
1644315850000|2022-02-08 10:24:10|1413|1412.6|1412.8|1412.6|1413|1412.6|1412.8|1412.4|4527
1644315860000|2022-02-08 10:24:20|1413|1412.8|1413.2|1412.8|1413.2|1412.8|1412.8|1412.4|1576
1644315870000|2022-02-08 10:24:30|1413.4|1413|1413.4|1413|1413.6|1413.2|1413.4|1412.8|0
1644315880000|2022-02-08 10:24:40|1413|1412.8|1413|1412.6|1413.4|1413|1412.8|1412.4|7277
1644315890000|2022-02-08 10:24:50|1413.2|1412.8|1413|1412.4|1413.4|1413|1412.8|1412.4|345
1644315900000|2022-02-08 10:25:00|1412.8|1412.6|1413|1412.6|1413|1412.8|1412.8|1412.4|1516
1644315910000|2022-02-08 10:25:10|1413.2|1412.8|1412.8|1412.4|1413.2|1412.8|1412.8|1412.4|4076
1644315920000|2022-02-08 10:25:20|1413|1412.6|1413.8|1413.2|1414|1413.6|1412.8|1412.4|13355
1644315930000|2022-02-08 10:25:30|1413.6|1413.4|1414|1413.4|1414|1413.4|1413.4|1413.4|0
1644315940000|2022-02-08 10:25:40|1414.2|1413.6|1415.6|1415|1415.6|1415|1414.2|1413.6|5565
1644315950000|2022-02-08 10:25:50|1415.4|1414.8|1415.2|1414.6|1415.4|1415|1414.8|1414.6|4684
1644315960000|2022-02-08 10:26:00|1415|1414.8|1414.8|1414.6|1415.2|1414.8|1414.8|1414.6|699
1644315970000|2022-02-08 10:26:10|1415|1414.4|1414.8|1414.2|1415.2|1414.8|1414.4|1414|12156
1644315980000|2022-02-08 10:26:20|1414.6|1413.8|1414.6|1414.2|1414.6|1414.2|1414.2|1413.8|10086
1644315990000|2022-02-08 10:26:30|1414.8|1414|1414.2|1413.8|1414.8|1414|1414.2|1413.8|2814
1644316000000|2022-02-08 10:26:40|1414|1413.6|1414|1413.4|1414.2|1413.8|1413.8|1413.4|0
1644316010000|2022-02-08 10:26:50|1413.8|1413.2|1414.2|1413.8|1414.4|1413.8|1413.4|1413.2|15555
1644316020000|2022-02-08 10:27:00|1414|1413.6|1413.4|1413.2|1414.2|1413.8|1413.4|1413.2|5651
1644316030000|2022-02-08 10:27:10|1413.6|1413.4|1413.6|1413.2|1413.6|1413.4|1413.6|1413.2|361
1644316040000|2022-02-08 10:27:20|1413.4|1413.4|1414.2|1413.8|1414.2|1413.8|1413.4|1413.4|722
1644316050000|2022-02-08 10:27:30|1414|1413.6|1414|1413.8|1414.2|1413.8|1414|1413.6|300
1644316060000|2022-02-08 10:27:40|1413.8|1413.6|1413.6|1413.2|1413.8|1413.6|1413.6|1413.2|7428
1644316070000|2022-02-08 10:27:50|1413.8|1413.4|1414|1413.8|1414.6|1414|1413.8|1413.4|10534
1644316080000|2022-02-08 10:28:00|1414.4|1414|1414.2|1413.8|1414.8|1414.2|1414|1413.8|8251
1644316090000|2022-02-08 10:28:10|1414|1413.6|1413.8|1413.4|1414|1413.6|1413.8|1413.4|5155
1644316100000|2022-02-08 10:28:20|1414||1413.8||1414||1413.8||0
1644316110000|2022-02-08 10:28:30|1414|1413.6|1413.8|1413.4|1414|1413.6|1413.6|1413.4|3556
1644316120000|2022-02-08 10:28:40|1414|1413.6|1414|1413.8|1414.4|1413.8|1413.8|1413.6|480
1644316130000|2022-02-08 10:28:50|1414.4|1414|1414|1413.6|1414.6|1414|1413.8|1413.6|3335
1644316140000|2022-02-08 10:29:00|1413.8|1413.8|1414|1413.6|1414|1413.8|1413.6|1413.2|5682
1644316150000|2022-02-08 10:29:10|1414.2|1413.8|1414.8|1414.2|1414.8|1414.2|1414|1413.6|1300
1644316160000|2022-02-08 10:29:20|1414.6|1414|1414.8|1414.4|1414.8|1414.4|1414.6|1414|1091
1644316170000|2022-02-08 10:29:30|1415|1414.6|1415|1414.6|1415.2|1414.8|1414.8|1414.4|1537
1644316180000|2022-02-08 10:29:40|1414.8|1414.4|1415|1414.6|1415|1414.6|1414.8|1414.4|420
1644316190000|2022-02-08 10:29:50|1414.8|1414.4|1414.4|1414|1415.2|1414.8|1414.2|1414|6600
1644316200000|2022-02-08 10:30:00|1414.8|1414.2|1414.4|1414|1414.8|1414.6|1414.4|1414|6606
1644316210000|2022-02-08 10:30:10|1414.6|1414.2|1414.4|1414|1414.8|1414.4|1414.4|1414|2603
1644316220000|2022-02-08 10:30:20|1414.6|1414.2|1414.4|1414|1414.6|1414.2|1414.2|1414|7175
1644316230000|2022-02-08 10:30:30|1414.6|1414.2|1414.6|1414.2|1414.8|1414.4|1414.4|1414|4750
1644316240000|2022-02-08 10:30:40|1414.8|1414.4|1415|1414.6|1415.2|1414.8|1414.8|1414.4|4710
1644316250000|2022-02-08 10:30:50|1414.8|1414.4|1414.8|1414.6|1414.8|1414.6|1414.6|1414.4|7290
1644316260000|2022-02-08 10:31:00|1414.6|1414.4|1414.8|1414.4|1414.8|1414.4|1414.6|1414.2|3175
1644316270000|2022-02-08 10:31:10|1414.6|1414.2|1414.8|1414.4|1414.8|1414.4|1414.4|1414.2|2106
1644316280000|2022-02-08 10:31:20|1414.6|1414.2|1414.8|1414.2|1414.8|1414.2|1414.6|1414.2|0
1644316290000|2022-02-08 10:31:30|1414.6|1414.4|1414.8|1414.4|1414.8|1414.6|1414.6|1414.2|1459
1644316300000|2022-02-08 10:31:40|1414.6|1414.2|1414.2|1413.8|1414.6|1414.2|1414.2|1413.8|4795
1644316310000|2022-02-08 10:31:50|1414|1413.6|1413.6|1413.4|1414.2|1413.6|1413.6|1413.4|2934
1644316320000|2022-02-08 10:32:00|1413.4|1413.2|1413.6|1413.2|1413.6|1413.4|1413.4|1413.2|4749
1644316330000|2022-02-08 10:32:10||1413.4||1413.4||1413.4||1413.4|10
1644316340000|2022-02-08 10:32:20|1413.8|1413.6|1413|1412.6|1414.2|1413.8|1413|1412.6|20343
1644316350000|2022-02-08 10:32:30|1413.2|1412.8|1413.2|1412.6|1413.2|1412.8|1413|1412.6|896
1644316360000|2022-02-08 10:32:40|1413|1412.8|1413.4|1413.2|1413.6|1413.2|1413|1412.8|1149
1644316370000|2022-02-08 10:32:50|1413.6|1413|1413.4|1413.2|1413.6|1413.2|1413.2|1412.8|1409
1644316380000|2022-02-08 10:33:00|1413.2|1413|1414|1413.6|1414.2|1413.6|1413|1412.8|5336
1644316390000|2022-02-08 10:33:10|1414.2|1413.8|1414|1413.6|1414.2|1413.8|1414|1413.6|511
1644316400000|2022-02-08 10:33:20|1413.8|1413.4|1413.8|1413.4|1413.8|1413.6|1413.4|1413|4371
1644316410000|2022-02-08 10:33:30|1414|1413.6|1413.6|1413.2|1414.6|1414|1413.6|1413.2|2369
1644316420000|2022-02-08 10:33:40|1413.4|1413|1413.4|1413|1413.4|1413|1413.4|1413|55
1644316430000|2022-02-08 10:33:50|1413.6|1413.2|1413.4|1413.2|1413.6|1413.2|1413.4|1413.2|133
1644316440000|2022-02-08 10:34:00|1413.6|1413.4|1413.6|1413|1413.6|1413.4|1413.4|1412.8|1000
1644316450000|2022-02-08 10:34:10|1413.4|1413.2|1413.2|1412.8|1413.4|1413.2|1413|1412.6|1728
1644316460000|2022-02-08 10:34:20|1413.4||1413.2||1413.4||1413.2||400
1644316470000|2022-02-08 10:34:30|1413.4|1413|1413.4|1413|1413.4|1413|1413.4|1413|0
1644316480000|2022-02-08 10:34:40|1413.2|1412.8|1414|1413.6|1414|1413.6|1413.2|1412.8|8780
1644316500000|2022-02-08 10:35:00|1413.8|1413.4|1413.4|1413|1413.8|1413.4|1413.2|1413|2610
1644316510000|2022-02-08 10:35:10|1413.6|1413.2|1414|1413.6|1414|1413.6|1413.6|1413.2|0
1644316540000|2022-02-08 10:35:40|1413.8|1413.8|1414.2|1413.8|1414.4|1414|1413.8|1413.6|7695
1644316550000|2022-02-08 10:35:50||1414||1414||1414||1413.8|0
1644316560000|2022-02-08 10:36:00|1414.4|1414.2|1414.4|1414|1414.8|1414.4|1414.4|1414|1287
1644316570000|2022-02-08 10:36:10|1414.6|1414.2|1414.6|1414.2|1414.8|1414.2|1414.6|1414.2|0
1644316580000|2022-02-08 10:36:20|1414.4|1414|1414.2|1413.8|1414.4|1414|1414|1413.6|3903
1644316590000|2022-02-08 10:36:30|1414|1414|1414|1413.8|1414.2|1414|1414|1413.8|3151
1644316600000|2022-02-08 10:36:40|1413.8|1413.6|1413.8|1413.4|1414|1413.6|1413.6|1413|1602
1644316610000|2022-02-08 10:36:50|1413.6|1413.2|1413.6|1413.2|1413.6|1413.2|1413.6|1413.2|0
1644316620000|2022-02-08 10:37:00|1413.4|1413.4|1413.6|1413.2|1413.6|1413.4|1413.4|1413.2|105
1644316630000|2022-02-08 10:37:10|1413.4|1413|1413.2|1413|1413.4|1413|1413|1412.6|1905
1644316640000|2022-02-08 10:37:20|1413|1412.8|1412.8|1412.4|1413.2|1412.8|1412.8|1412.2|1032
1644316650000|2022-02-08 10:37:30|1412.6|1412.2|1412.2|1412|1412.6|1412.2|1412.2|1412|321
1644316660000|2022-02-08 10:37:40|1412.4|1412.2|1412.6|1412.2|1412.6|1412.2|1412.2|1412|4411
1644316680000|2022-02-08 10:38:00|1412.8|1412.4|1413.4|1413|1413.4|1413|1412.8|1412.4|3822
1644316700000|2022-02-08 10:38:20|1413.6|1413.2|1413.4|1413.2|1413.6|1413.2|1413.4|1413.2|0
1644316710000|2022-02-08 10:38:30|1413.2|1413|1413.4|1413|1413.8|1413.4|1413.2|1413|3420
1644316720000|2022-02-08 10:38:40|1413.6|1413.2|1414|1413.6|1414|1413.6|1413.6|1413.2|722
1644316730000|2022-02-08 10:38:50|1414.2|1413.8|1415|1414.6|1415|1414.6|1414|1413.8|12109
1644316740000|2022-02-08 10:39:00|1415.2|1414.8|1415|1414.6|1415.4|1415|1415|1414.6|4648
1644316750000|2022-02-08 10:39:10|1414.8|1414.4|1414.6|1414.2|1414.8|1414.4|1414.4|1414|0
1644316760000|2022-02-08 10:39:20|1414.8|1414.4|1415.2|1414.6|1415.2|1414.6|1414.8|1414.4|0
1644316770000|2022-02-08 10:39:30|1415||1415||1415||1414.8||0
1644316780000|2022-02-08 10:39:40|1414.8||1415||1415||1414.8||0
1644316790000|2022-02-08 10:39:50|1415.2|1414.8|1415.2|1414.8|1415.2|1414.8|1415.2|1414.8|1245
1644316800000|2022-02-08 10:40:00|1415|1414.6|1415|1414.6|1415|1414.6|1414.8|1414.6|1833
1644316830000|2022-02-08 10:40:30|1415.4|1414.8|1416|1415.6|1416.2|1415.6|1415.4|1414.8|2581
1644316840000|2022-02-08 10:40:40|1415.8|1415.8|1415.8|1415.4|1416|1415.8|1415.8|1415.4|5957
1644316850000|2022-02-08 10:40:50|1416|1415.6|1416.8|1416.4|1416.8|1416.4|1416|1415.6|12024
1644316860000|2022-02-08 10:41:00|1417|1416.6|1416.6|1416.4|1417.2|1416.6|1416.6|1416.4|4935
1644316870000|2022-02-08 10:41:10|1416.4|1416.2|1417.2|1416.8|1417.2|1416.8|1416.4|1416|3575
1644316880000|2022-02-08 10:41:20|1417|1416.6|1416.8|1416.4|1417|1416.6|1416.8|1416.4|0
1644316890000|2022-02-08 10:41:30|1416.6|1416.2|1416.6|1416.4|1417|1416.6|1416.6|1416|4693
1644316900000|2022-02-08 10:41:40|1416.8|1416.2|1417|1416.6|1417|1416.6|1416.8|1416.2|8558
1644316910000|2022-02-08 10:41:50|1416.6|1416.4|1417|1416.6|1417|1416.6|1416.6|1416.4|3725
1644316920000|2022-02-08 10:42:00|||||||||2500
1644316930000|2022-02-08 10:42:10|1416.8|1416.4|1416.6|1416.4|1416.8|1416.4|1416.6|1416.4|2617
1644316940000|2022-02-08 10:42:20|1416.4|1416.2|1416.2|1415.8|1416.4|1416.2|1416.2|1415.8|3201
1644316950000|2022-02-08 10:42:30|||||||||652
1644316960000|2022-02-08 10:42:40|1416|1415.6|1416|1415.6|1416|1415.8|1416|1415.6|2325
1644316970000|2022-02-08 10:42:50|1416.2|1415.8|1415.8|1415.4|1416.4|1415.8|1415.6|1415.2|4656
1644316980000|2022-02-08 10:43:00|1415.6|1415.2|1415.4|1415|1415.6|1415.4|1415.2|1414.8|5991
1644316990000|2022-02-08 10:43:10|1415.6|1415.2|1415.8|1415.4|1415.8|1415.4|1415.6|1415|500
1644317000000|2022-02-08 10:43:20|1415.6|1415.2|1415.6|1415|1415.6|1415.2|1415.4|1415|1487
1644317010000|2022-02-08 10:43:30|1415.8|1415.2|1416.2|1415.8|1416.4|1416|1415.6|1415.2|7350
1644317020000|2022-02-08 10:43:40|1416|1415.6|1416.4|1416|1416.4|1416|1416|1415.4|2121
1644317030000|2022-02-08 10:43:50|1416.6|1416.2|1416.4|1416|1416.6|1416.2|1416.2|1415.8|879
1644317040000|2022-02-08 10:44:00|1416.6|1416.2|1416.6|1416.2|1416.6|1416.2|1416.4|1416|1453
1644317050000|2022-02-08 10:44:10|1416.4|1416.4|1416.8|1416.4|1416.8|1416.6|1416.4|1416.4|3340
1644317060000|2022-02-08 10:44:20|1417|1416.6|1417.2|1416.6|1417.2|1416.6|1416.8|1416.4|1460
1644317070000|2022-02-08 10:44:30|1417|1416.4|1416.8|1416.4|1417.2|1416.6|1416.6|1416|6598
1644317080000|2022-02-08 10:44:40|1417.2|1416.6|1417.2|1416.8|1417.4|1417|1416.8|1416.6|4790
1644317090000|2022-02-08 10:44:50|1417.4|1416.6|1417.4|1417|1417.4|1417.2|1417|1416.6|1646
1644317100000|2022-02-08 10:45:00||1417.2||1417.2||1417.2||1417.2|0
1644317110000|2022-02-08 10:45:10|1417.6|1417.4|1417.6|1417|1417.8|1417.4|1417.2|1416.8|4935
1644317120000|2022-02-08 10:45:20|1417.4|1416.8|1417.4|1416.8|1417.6|1416.8|1417.2|1416.8|0
1644317140000|2022-02-08 10:45:40|1417.2|1416.6|1417|1416.6|1417.2|1416.6|1416.6|1416.2|2000
1644317150000|2022-02-08 10:45:50||1416.4||1416.6||1416.6||1416.4|200
1644317170000|2022-02-08 10:46:10|1416.8|1416.4|1416.4|1415.8|1416.8|1416.4|1416|1415.6|500
1644317180000|2022-02-08 10:46:20|1416.6|1416|1416.4|1416|1416.6|1416.2|1416.4|1416|2085
1644317190000|2022-02-08 10:46:30||1416.2||1416||1416.2||1416|0
1644317200000|2022-02-08 10:46:40|1416.6|1416.2|1416.4|1416|1416.8|1416.4|1416.2|1416|5330
1644317210000|2022-02-08 10:46:50|1416.2|1415.8|1416.2|1415.8|1416.4|1416|1416|1415.6|5669
1644317220000|2022-02-08 10:47:00|1416|1415.6|1415.4|1415|1416.2|1415.6|1415.4|1415|1396
1644317230000|2022-02-08 10:47:10|1415.2|1415.2|1415.4|1415|1415.4|1415.2|1415.2|1415|2569
1644317240000|2022-02-08 10:47:20|1415.2||1415.4||1415.4||1415.2||49
1644317250000|2022-02-08 10:47:30|1415.2|1414.8|1414.8|1414.4|1415.2|1414.8|1414.6|1414.2|5379
1644317260000|2022-02-08 10:47:40|1414.6|1414.2|1414.8|1414.4|1414.8|1414.4|1414.6|1414.2|1280
1644317270000|2022-02-08 10:47:50||1414.6||1414.6||1414.6||1414.4|3000
1644317280000|2022-02-08 10:48:00|1414.6|1414.4|1414.8|1414.4|1414.8|1414.4|1414.6|1414.2|1335
1644317290000|2022-02-08 10:48:10|1414.6|1414.2|1414.6|1414.2|1414.8|1414.2|1414.6|1414.2|0
1644317300000|2022-02-08 10:48:20|1414.4||1414.4||1414.6||1414.4||0
1644317310000|2022-02-08 10:48:30|1414.2|1414|1414.6|1414.4|1414.6|1414.4|1414|1413.6|19613
1644317320000|2022-02-08 10:48:40|1414.8|1414.2|1415.6|1415.2|1415.8|1415.2|1414.8|1414.2|15494
1644317330000|2022-02-08 10:48:50|1415.2|1415|1415.2|1414.8|1415.2|1415|1415.2|1414.8|5933
1644317340000|2022-02-08 10:49:00|1415|1414.6|1415.2|1415|1415.6|1415|1415|1414.6|12848
1644317350000|2022-02-08 10:49:10|1415|1414.8|1415.8|1415.4|1415.8|1415.4|1415|1414.6|3075
1644317360000|2022-02-08 10:49:20|1416|1415.6|1416|1415.6|1416|1415.8|1415.8|1415.6|3255
1644317370000|2022-02-08 10:49:30|1416.2||1416.2||1416.2||1416.2||0
1644317380000|2022-02-08 10:49:40||1415.8||1416||1416||1415.8|300
1644317390000|2022-02-08 10:49:50|1416.4|1416.2|1416.4|1416|1416.8|1416.2|1416.4|1416|2364
1644317400000|2022-02-08 10:50:00|1416.6|1416.2|1416.8|1416.4|1416.8|1416.4|1416.6|1416.2|458
1644317410000|2022-02-08 10:50:10|1416.6|1416.6|1417|1416.6|1417.2|1416.8|1416.6|1416.6|2117
1644317420000|2022-02-08 10:50:20|1417.2|1416.8|1417.2|1417|1417.4|1417|1417.2|1416.8|141
1644317430000|2022-02-08 10:50:30|1417.4|1417.2|1418|1417.6|1418|1417.6|1417.4|1417.2|6527
1644317440000|2022-02-08 10:50:40|1417.8|1417.4|1417.8|1417.4|1418|1417.6|1417.6|1417.4|6653
1644317450000|2022-02-08 10:50:50|1418|1417.2|1417.4|1417|1418|1417.2|1417.2|1417|5018
1644317460000|2022-02-08 10:51:00|1417.2|1417.2|1416.6|1416.4|1417.4|1417.2|1416.4|1416|22503
1644317470000|2022-02-08 10:51:10|1416.4|1416.2|1415.8|1415.4|1416.4|1416.2|1415.8|1415.4|3094
1644317480000|2022-02-08 10:51:20|1415.6|1415.2|1416.6|1416|1416.6|1416|1415.6|1415.2|3418
1644317490000|2022-02-08 10:51:30|1416.4|1415.8|1415.6|1415|1416.4|1415.8|1415.6|1415|3455
1644317500000|2022-02-08 10:51:40|1415.4|1415.2|1415.6|1415.2|1415.6|1415.2|1415.4|1415|0
1644317510000|2022-02-08 10:51:50|1415.8|1415.4|1416|1415.6|1416|1415.6|1415.8|1415.4|361
1644317520000|2022-02-08 10:52:00||1415.8||1415.6||1415.8||1415.6|0
1644317530000|2022-02-08 10:52:10|1415.8|1415.4|1415.8|1415.2|1416|1415.4|1415.6|1415|0
1644317540000|2022-02-08 10:52:20|1415.6|1415|1415.4|1415|1415.6|1415|1415.4|1415|216
1644317550000|2022-02-08 10:52:30|1415.2|1415.2|1415.2|1414.6|1415.4|1415.2|1415|1414.6|1289
1644317560000|2022-02-08 10:52:40|1415.4|1414.8|1415.2|1414.8|1415.4|1414.8|1415.2|1414.8|80
1644317570000|2022-02-08 10:52:50|1415.4|1415|1415|1414.6|1415.4|1415|1414.8|1414.6|7500
1644317580000|2022-02-08 10:53:00|1414.8|1414.4|1414.2|1414|1414.8|1414.4|1414.2|1414|9118
1644317590000|2022-02-08 10:53:10|1414.4|1414.2|1414.4|1414|1415|1414.6|1414.4|1414|1642
1644317600000|2022-02-08 10:53:20|1414.6|1414.2|1414.8|1414.4|1414.8|1414.4|1414.6|1414.2|0
1644317610000|2022-02-08 10:53:30|1414.6|1414.6|1415.2|1414.6|1415.4|1414.8|1414.6|1414.6|2135
1644317620000|2022-02-08 10:53:40|1415|1414.8|1415.2|1414.8|1415.2|1414.8|1414.8|1414.8|40
1644317630000|2022-02-08 10:53:50|1415.4|1415|1415|1414.6|1415.6|1415.2|1415|1414.6|9281
1644317640000|2022-02-08 10:54:00|1415.2|1414.8|1415|1414.6|1415.4|1415|1414.6|1414.2|12718
1644317650000|2022-02-08 10:54:10|1415.2|1414.8|1414.8|1414.2|1415.2|1414.8|1414.6|1414.2|0
1644317660000|2022-02-08 10:54:20|1415|1414.4|1414.8|1414.4|1415|1414.6|1414.8|1414.4|0
1644317670000|2022-02-08 10:54:30|1414.6|1414.2|1414.6|1414.4|1414.6|1414.4|1414.6|1414|989
1644317680000|2022-02-08 10:54:40|1414.4|1414.2|1414.4|1414|1414.4|1414.2|1414.4|1414|280
1644317690000|2022-02-08 10:54:50|1414.6|1414.2|1414.6|1414.2|1414.8|1414.4|1414.6|1414.2|249
1644317700000|2022-02-08 10:55:00|1414.4||1414.6||1414.6||1414.4||0
1644317710000|2022-02-08 10:55:10|1414.8|1414.4|1415|1414.6|1415.6|1415.2|1414.8|1414.4|25945
1644317720000|2022-02-08 10:55:20|1414.8|1414.4|1415.2|1414.8|1415.2|1414.8|1414.8|1414.4|432
1644317730000|2022-02-08 10:55:30|1415|1414.6|1414.8|1414.4|1415|1414.6|1414.8|1414.4|3051
1644317740000|2022-02-08 10:55:40|1414.6|1414.2|1414.4|1414|1414.6|1414.2|1414.4|1414|5349
1644317750000|2022-02-08 10:55:50|1414.2|1413.8|1414.8|1414.4|1414.8|1414.4|1414.2|1413.8|13422
1644317760000|2022-02-08 10:56:00|1414.6|1414.2|1414.6|1414.2|1414.8|1414.2|1414.6|1414.2|0
1644317770000|2022-02-08 10:56:10|1414.8|1414.4|1415.2|1414.8|1415.2|1414.8|1414.8|1414.2|4522
1644317780000|2022-02-08 10:56:20|1415.4|1415|1415.4|1415|1415.4|1415|1415.4|1415|1430
1644317790000|2022-02-08 10:56:30|1415.6|1415.2|1415.4|1415.2|1415.6|1415.2|1415.4|1415.2|1937
1644317800000|2022-02-08 10:56:40|1415.2|1415|1415.2|1414.6|1415.2|1415|1415|1414.6|3157
1644317810000|2022-02-08 10:56:50|1415.4|1414.8|1416|1415.4|1416|1415.4|1415.4|1414.8|913
1644317820000|2022-02-08 10:57:00|1415.8|1415.6|1415.8|1415.4|1416|1415.6|1415.8|1415.4|883
1644317830000|2022-02-08 10:57:10|1415.6|1415.2|1415.6|1415.4|1415.6|1415.4|1415.6|1415.2|761
1644317840000|2022-02-08 10:57:20|1415.8|1415.6|1415.8|1415.4|1415.8|1415.6|1415.6|1415.4|2966
1644317850000|2022-02-08 10:57:30|1416|1415.2|1415.8|1415.6|1416|1415.6|1415.8|1415.2|528
1644317860000|2022-02-08 10:57:40|1416||1416||1416||1416||156
1644317870000|2022-02-08 10:57:50|1415.8|1415.4|1415.8|1415.4|1415.8|1415.6|1415.8|1415.4|0
1644317880000|2022-02-08 10:58:00|1415.6|1415.2|1416|1415.6|1416|1415.6|1415.4|1415|2460
1644317890000|2022-02-08 10:58:10|1415.8|1415.4|1415.8|1415.4|1415.8|1415.4|1415.8|1415.4|329
1644317900000|2022-02-08 10:58:20|1416|1415.2|1415.4|1414.8|1416|1415.6|1415|1414.8|29030
1644317910000|2022-02-08 10:58:30|1415.2|1415|1415.4|1415|1415.4|1415|1415.2|1415|0
1644317920000|2022-02-08 10:58:40|1415|1414.8|1415.2|1415|1415.4|1415|1415|1414.8|7388
1644317930000|2022-02-08 10:58:50|1415|1414.8|1413.8|1413.4|1415|1414.8|1413.8|1413.2|16245
1644317940000|2022-02-08 10:59:00|1414|1413.6|1414|1413.8|1414|1413.8|1413.8|1413.6|0
1644317950000|2022-02-08 10:59:10|1414.2|1414|1414.4|1414|1414.4|1414|1414.2|1414|1686
1644317960000|2022-02-08 10:59:20|1414.2||1414.2||1414.4||1414.2||0
1644317970000|2022-02-08 10:59:30|1414|1413.8|1413.6|1413.4|1414|1413.8|1413.6|1413.2|2639
1644317980000|2022-02-08 10:59:40|1413.8|1413.6|1414|1413.6|1414|1413.8|1413.8|1413.4|2004
1644317990000|2022-02-08 10:59:50|1413.8||1414||1414||1413.8||0
1644318000000|2022-02-08 11:00:00|1414.2|1413.8|1413.6|1413.2|1415|1414.4|1413.6|1413.2|17587
1644318010000|2022-02-08 11:00:10|1413.8|1413.4|1414|1413.8|1414.2|1413.8|1413.8|1413.4|0
1644318020000|2022-02-08 11:00:20|1414.2||1414.4||1414.4||1414.2||0
1644318030000|2022-02-08 11:00:30|1414.2||1414.4||1414.4||1414.2||0
1644318040000|2022-02-08 11:00:40|1414.2||1414.2||1414.4||1414.2||0
1644318050000|2022-02-08 11:00:50|1413.6|1413.4|1413.8|1413.4|1414.2|1413.6|1413.6|1413.2|7000
1644318060000|2022-02-08 11:01:00|1414|1413.6|1413.6|1413.2|1414.2|1413.8|1413.6|1413.2|3988
1644318080000|2022-02-08 11:01:20|1413.4|1413|1413.4|1413.2|1413.6|1413.2|1413.4|1413|10746
1644318090000|2022-02-08 11:01:30|1413.2|1413|1412.4|1411.8|1413.2|1413|1412.4|1411.8|10461
1644318100000|2022-02-08 11:01:40|1412.2|1412|1411.6|1411.2|1412.4|1412|1411.6|1411|11910
1644318110000|2022-02-08 11:01:50|1411.4|1411|1412.2|1412|1412.4|1412|1411.4|1410.8|28
1644318120000|2022-02-08 11:02:00|1412.4|1412.2|1412.8|1412.2|1412.8|1412.4|1412.4|1412.2|5885
1644318130000|2022-02-08 11:02:10|1412.6|1412|1412.4|1412|1412.6|1412.2|1412.4|1412|3564
1644318140000|2022-02-08 11:02:20|1412.2|1412.2|1412|1411.6|1412.2|1412.2|1412|1411.6|0
1644318150000|2022-02-08 11:02:30|1412.2|1411.8|1412.6|1412.2|1412.6|1412.2|1412.2|1411.8|2395
1644318160000|2022-02-08 11:02:40|1412.4|1412|1412.4|1411.8|1412.4|1412|1412.2|1411.8|2338
1644318170000|2022-02-08 11:02:50||1412||1412||1412.2||1412|0
1644318180000|2022-02-08 11:03:00|1412.2|1411.8|1412.6|1412|1412.6|1412.2|1412.2|1411.6|16971
1644318190000|2022-02-08 11:03:10|1412.8|1412.2|1413.8|1413.4|1413.8|1413.4|1412.8|1412.2|477
1644318200000|2022-02-08 11:03:20|1414|1413.6|1413.2|1413|1414|1413.6|1413|1412.6|11804
1644318210000|2022-02-08 11:03:30|1413|1412.8|1413.6|1413|1413.6|1413.2|1412.8|1412.4|2064
1644318220000|2022-02-08 11:03:40|1413.4|1413.2|1413.8|1413.4|1413.8|1413.6|1413.4|1413.2|38
1644318230000|2022-02-08 11:03:50|1414|1413.6|1414.2|1413.8|1414.4|1414|1413.8|1413.6|1284
1644318240000|2022-02-08 11:04:00|1414.4|1414|1414.2|1413.6|1414.4|1414|1414.2|1413.6|2667
1644318250000|2022-02-08 11:04:10|1414.4|1414|1414.6|1414.2|1414.8|1414.4|1414.2|1414|2419
1644318260000|2022-02-08 11:04:20|1414.8|1414.4|1415|1414.4|1415|1414.4|1414.8|1414.4|0
1644318270000|2022-02-08 11:04:30|1415.2|1414.6|1415|1414.4|1415.2|1414.6|1415|1414.4|0
1644318280000|2022-02-08 11:04:40|1415.2|1414.6|1414.6|1414.2|1415.2|1414.8|1414.2|1413.6|18293
1644318300000|2022-02-08 11:05:00|1414.4|1414.4|1414.6|1414.2|1414.6|1414.4|1414.2|1414|4142
1644318310000|2022-02-08 11:05:10|1414.4|1414|1415|1414.6|1415|1414.6|1414.4|1414|1726
1644318320000|2022-02-08 11:05:20|||||||||770
1644318340000|2022-02-08 11:05:40|1415.4|1414.8|1415.4|1415.2|1415.6|1415.2|1415.4|1414.8|5881
1644318350000|2022-02-08 11:05:50|1415.6|1415|1415.4|1415|1415.6|1415.2|1415|1414.6|5405
1644318360000|2022-02-08 11:06:00|1415.6|1415.2|1416|1415.4|1416|1415.6|1415.6|1415.2|5211
1644318370000|2022-02-08 11:06:10|1415.8|1415.6|1415.8|1415.4|1416|1415.6|1415.8|1415.4|500
1644318380000|2022-02-08 11:06:20|1416|1415.6|1415.4|1414.8|1416|1415.6|1415|1414.6|17643
1644318390000|2022-02-08 11:06:30|1415.2|1414.6|1414.8|1414.4|1415.2|1414.6|1414.8|1414.2|0
1644318400000|2022-02-08 11:06:40|1414.6|1414.2|1414.6|1414.2|1414.6|1414.4|1414.6|1414.2|0
1644318410000|2022-02-08 11:06:50|1414.8|1414.4|1414.6|1414.2|1415|1414.8|1414.6|1414.2|3219
1644318420000|2022-02-08 11:07:00|1414.4|1414|1414.8|1414.4|1414.8|1414.4|1414.2|1413.6|1370
1644318430000|2022-02-08 11:07:10|1414.6|1414.2|1414|1413.8|1414.8|1414.4|1414|1413.4|9481
1644318440000|2022-02-08 11:07:20|1414.2|1414|1414.2|1413.8|1414.4|1414|1414|1413.8|513
1644318450000|2022-02-08 11:07:30|1414|1413.6|1414|1413.6|1414|1413.6|1413.8|1413.4|1485
1644318470000|2022-02-08 11:07:50|1413.8|1413.4|1413.6|1413.2|1413.8|1413.4|1413.6|1413|0
1644318480000|2022-02-08 11:08:00|1413.8||1413.6||1413.8||1413.6||0
1644318490000|2022-02-08 11:08:10||1413.4||1413.2||1413.4||1413.2|0
1644318500000|2022-02-08 11:08:20|1413.4|1413.4|1413.6|1413|1413.6|1413.4|1413.4|1413|520
1644318510000|2022-02-08 11:08:30|1413.4|1412.8|1413.2|1412.8|1413.4|1412.8|1412.8|1412.2|2251
1644318520000|2022-02-08 11:08:40|1413|1412.6|1413.2|1412.8|1413.2|1412.8|1413|1412.6|1354
1644318530000|2022-02-08 11:08:50|1413.4|1412.6|1413.6|1413|1413.6|1413.2|1413|1412.6|700
1644318540000|2022-02-08 11:09:00|1413.8|1413.2|1413.4|1413|1413.8|1413.4|1413.4|1413|0
1644318550000|2022-02-08 11:09:10|1413.2|1412.8|1413.6|1413|1413.6|1413|1413|1412.4|9171
1644318560000|2022-02-08 11:09:20|1413.8|1413.2|1413.8|1413.4|1414|1413.6|1413.6|1413.2|2959
1644318570000|2022-02-08 11:09:30|||||||||1000
1644318580000|2022-02-08 11:09:40|1413.6|1413.2|1413.4|1412.8|1413.8|1413.2|1413.2|1412.8|800
1644318590000|2022-02-08 11:09:50|1413.6|1413|1413.4|1412.8|1413.8|1413.2|1413.4|1412.8|3586
1644318600000|2022-02-08 11:10:00||1413||1413||1413||1413|0
1644318610000|2022-02-08 11:10:10|1413.2|1412.8|1413.4|1413.2|1413.8|1413.2|1413|1412.8|9625
1644318620000|2022-02-08 11:10:20|1413.6|1413.4|1412.6|1412.2|1413.8|1413.6|1412.6|1412.2|6562
1644318630000|2022-02-08 11:10:30|1412.8|1412.4|1413|1412.6|1413|1412.6|1412.8|1412.4|0
1644318640000|2022-02-08 11:10:40|1412.8|1412.4|1412.8|1412.4|1413|1412.6|1412.6|1412.2|6765
1644318650000|2022-02-08 11:10:50|1412.6|1412.2|1412.4|1412|1412.6|1412.2|1412.2|1412|8413
1644318660000|2022-02-08 11:11:00|1412.2|1412.2|1412.6|1412.4|1412.6|1412.4|1412.2|1412.2|4504
1644318670000|2022-02-08 11:11:10|1412.4|1412.2|1412.4|1412|1412.4|1412.4|1412.2|1412|3794
1644318680000|2022-02-08 11:11:20||1412.2||1412||1412.2||1412|0
1644318690000|2022-02-08 11:11:30|1412.2|1412.2|1412.4|1412|1412.4|1412.2|1412.2|1412|3862
1644318700000|2022-02-08 11:11:40|1412.2|1411.8|1411.8|1411.6|1412.2|1411.8|1411.8|1411.4|15645
1644318710000|2022-02-08 11:11:50|1412|1411.8|1412|1411.8|1412|1411.8|1412|1411.8|952
1644318720000|2022-02-08 11:12:00|1411.8|1411.6|1412|1411.6|1412|1411.6|1411.6|1411.4|3865
1644318730000|2022-02-08 11:12:10|||||||||200
1644318750000|2022-02-08 11:12:30|1411.8|1411.4|1411.8|1411.6|1411.8|1411.6|1411.8|1411.4|1773
1644318760000|2022-02-08 11:12:40|1412||1412||1412||1412||0
1644318770000|2022-02-08 11:12:50|||||||||300
1644318780000|2022-02-08 11:13:00|1411.8|1411.4|1412|1411.6|1412|1411.6|1411.6|1411|1415
1644318790000|2022-02-08 11:13:10|1412.2|1411.8|1412|1411.6|1412.4|1412|1412|1411.6|4600
1644318800000|2022-02-08 11:13:20|1412.2|1412|1412.2|1411.8|1412.2|1412|1412|1411.6|5960
1644318810000|2022-02-08 11:13:30|1412.4|1412|1412.6|1412.4|1412.6|1412.4|1412.4|1412|362
1644318820000|2022-02-08 11:13:40|1412.8|1412.6|1412.8|1412.4|1413.2|1412.6|1412.8|1412.4|362
1644318830000|2022-02-08 11:13:50|1412.6||1412.8||1412.8||1412.6||0
1644318840000|2022-02-08 11:14:00|1413|1412.6|1412.4|1412|1413|1412.8|1412.4|1412|2083
1644318850000|2022-02-08 11:14:10||1412.2||1412||1412.2||1412|0
1644318870000|2022-02-08 11:14:30|1412.2|1411.8|1412.4|1412|1412.4|1412|1412|1411.8|2230
1644318880000|2022-02-08 11:14:40|1412.6|1412.2|1412.6|1412.2|1412.8|1412.4|1412.6|1412.2|475
1644318900000|2022-02-08 11:15:00|1412.4|1412.4|1412.6|1412.2|1412.6|1412.4|1412.4|1411.8|4005
1644318910000|2022-02-08 11:15:10|1412.8|1412.4|1412.8|1412.6|1412.8|1412.6|1412.8|1412.4|0
1644318920000|2022-02-08 11:15:20|1412.6|1412.4|1412.6|1412.2|1412.8|1412.4|1412.6|1412|5963
1644318930000|2022-02-08 11:15:30|1412.8|1412.4|1413.6|1413.2|1413.6|1413.2|1412.8|1412.4|239
1644318940000|2022-02-08 11:15:40|1413.8|1413.4|1414|1413.6|1414|1413.6|1413.8|1413.2|237
1644318950000|2022-02-08 11:15:50|1413.8|1413.4|1414|1413.6|1414|1413.6|1413.8|1413.4|8377
1644318970000|2022-02-08 11:16:10|1413.8|1413.8|1413.6|1413.2|1413.8|1413.8|1413.6|1413.2|6055
1644318980000|2022-02-08 11:16:20|1413.4||1413.4||1413.4||1413.4||660
1644319000000|2022-02-08 11:16:40|1413.2|1413|1412.8|1412.4|1413.2|1413.2|1412.8|1412.4|5898
1644319010000|2022-02-08 11:16:50|1413|1412.6|1413.2|1412.8|1413.2|1413|1413|1412.6|254
1644319020000|2022-02-08 11:17:00||1413||1413||1413||1413|0
1644319030000|2022-02-08 11:17:10|1413.4|1413.2|1413.4|1413|1413.4|1413.2|1413.4|1413|411
1644319040000|2022-02-08 11:17:20|1413.2|1412.8|1413.4|1413|1413.6|1413.4|1413.2|1412.8|1276
1644319050000|2022-02-08 11:17:30|1413.6|1413.2|1413.6|1413.2|1413.6|1413.2|1413.6|1413.2|225
1644319060000|2022-02-08 11:17:40|1413.2|1413|1413.6|1413.2|1413.6|1413.2|1413.2|1413|1156
1644319070000|2022-02-08 11:17:50|1413.8|1413.4|1413.8|1413.6|1413.8|1413.6|1413.8|1413.4|976
1644319100000|2022-02-08 11:18:20|1414|1413.8|1414|1413.8|1414|1413.8|1414|1413.8|1185
1644319110000|2022-02-08 11:18:30|1413.8|1413.6|1413.8|1413.4|1414|1413.6|1413.4|1413|3880
1644319120000|2022-02-08 11:18:40|1414||1413.8||1414||1413.8||0
1644319130000|2022-02-08 11:18:50|1414|1413.6|1414.2|1414|1414.2|1414|1413.8|1413.6|6870
1644319140000|2022-02-08 11:19:00|1414.4|1414.2|1414.2|1413.8|1414.6|1414.2|1414|1413.6|1382
1644319160000|2022-02-08 11:19:20|1414|1413.6|1414|1413.6|1414|1413.6|1414|1413.6|999
1644319170000|2022-02-08 11:19:30|1413.8|1413.4|1413.8|1413.6|1413.8|1413.6|1413.6|1413.2|4323
1644319180000|2022-02-08 11:19:40|1414.2|1413.8|1414.2|1413.8|1414.2|1413.8|1414|1413.6|9019
1644319190000|2022-02-08 11:19:50|1414.4|1414|1414.6|1414.2|1414.6|1414.2|1414.4|1414|289
1644319200000|2022-02-08 11:20:00|1414.8|1414.4|1414.8|1414.6|1414.8|1414.6|1414.8|1414.4|2764
1644319210000|2022-02-08 11:20:10|1415|1414.8|1415|1414.8|1415.6|1415|1414.8|1414.6|18344
1644319220000|2022-02-08 11:20:20|1415.2|1415|1415.2|1415|1415.4|1415|1415.2|1415|70
1644319230000|2022-02-08 11:20:30|1415.4|1415.2|1415.8|1415.4|1415.8|1415.6|1415.4|1415|10043
1644319240000|2022-02-08 11:20:40|1416|1415.6|1416|1415.6|1416|1415.6|1415.8|1415.4|4006
1644319250000|2022-02-08 11:20:50||1415.8||1415.8||1415.8||1415.6|0
1644319260000|2022-02-08 11:21:00|1416.2|1416|1416.4|1415.8|1416.4|1416|1416.2|1415.8|1429
1644319270000|2022-02-08 11:21:10|1416.2|1416|1416.4|1416|1416.4|1416|1416.2|1416|0
1644319280000|2022-02-08 11:21:20|1416.6|1416.2|1416.6|1416.2|1416.6|1416.2|1416.6|1416.2|965
1644319290000|2022-02-08 11:21:30||1416.4||1416.4||1416.4||1416.2|2394
1644319300000|2022-02-08 11:21:40|||||||||100
1644319310000|2022-02-08 11:21:50|1416.4|1416.2|1416.2|1416|1416.4|1416.2|1416.2|1415.8|10249
1644319320000|2022-02-08 11:22:00|1416.4|1416.2|1417|1416.6|1417.4|1417|1416.4|1416|14745
1644319330000|2022-02-08 11:22:10|1416.8|1416.8|1417|1416.6|1417|1416.8|1416.8|1416.6|0
1644319340000|2022-02-08 11:22:20||1416.8||1416.8||1416.8||1416.8|114
1644319350000|2022-02-08 11:22:30|1417.2|1417|1417.2|1417|1417.4|1417|1417.2|1416.8|3393
1644319360000|2022-02-08 11:22:40|1417|1416.8|1417.4|1417.2|1417.4|1417.2|1417|1416.8|3808
1644319370000|2022-02-08 11:22:50|1417.6|1417.4|1417.2|1416.8|1417.8|1417.4|1416.8|1416.6|14775
1644319380000|2022-02-08 11:23:00|1417.4|1417|1417.8|1417.4|1417.8|1417.4|1417.2|1417|4046
1644319390000|2022-02-08 11:23:10|1418|1417.6|1418.4|1417.8|1418.4|1417.8|1418|1417.6|2207
1644319400000|2022-02-08 11:23:20|1418.2|1418|1418.4|1418|1418.4|1418.2|1418.2|1418|366
1644319410000|2022-02-08 11:23:30|1418.6|1418.2|1419|1418.8|1419|1418.8|1418.4|1418|18446
1644319420000|2022-02-08 11:23:40|1419.2|1419|1418.8|1418.6|1419.4|1419|1418.8|1418.4|22674
1644319430000|2022-02-08 11:23:50|1419|1418.8|1419|1418.8|1419|1418.8|1419|1418.6|928
1644319440000|2022-02-08 11:24:00|1418.8|1418.6|1419|1418.8|1419|1418.8|1418.8|1418.6|3980
1644319450000|2022-02-08 11:24:10|1418.8|1418.6|1418.4|1418|1419|1418.8|1418.2|1417.8|37987
1644319460000|2022-02-08 11:24:20|1418.6|1418.2|1418.8|1418.4|1418.8|1418.6|1418.6|1418.2|9965
1644319470000|2022-02-08 11:24:30|1418.6|1418.2|1417.8|1417.4|1418.6|1418.4|1417.8|1417.2|2748
1644319480000|2022-02-08 11:24:40|1417.6|1417.6|1416.8|1416.4|1417.8|1417.6|1416.8|1416.2|6588
1644319490000|2022-02-08 11:24:50|1417|1416.6|1417|1416.6|1417|1416.8|1417|1416.6|5500
1644319500000|2022-02-08 11:25:00|1416.6|1416.4|1417.4|1417|1417.4|1417|1416.6|1416|15109
1644319510000|2022-02-08 11:25:10||1417.2||1417.2||1417.2||1417.2|0
1644319520000|2022-02-08 11:25:20|1417.6|1417.4|1417.2|1417|1417.8|1417.6|1417.2|1417|7673
1644319530000|2022-02-08 11:25:30|1417.4|1417.2|1417.6|1417.2|1417.6|1417.2|1417.4|1417.2|747
1644319540000|2022-02-08 11:25:40|1417.4|1417|1416.4|1415.8|1417.4|1417.2|1416.4|1415.8|5365
1644319550000|2022-02-08 11:25:50|1416.6|1416|1416.6|1416.2|1416.8|1416.4|1416.6|1416|521
1644319560000|2022-02-08 11:26:00|1416.8|1416.4|1417|1416.6|1417|1416.6|1416.6|1416.4|3178
1644319570000|2022-02-08 11:26:10|1417.2|1416.8|1417.2|1416.8|1417.2|1416.8|1417|1416.6|870
1644319580000|2022-02-08 11:26:20|1417.4|1417.2|1417.4|1417|1417.6|1417.2|1417.2|1416.8|140
1644319590000|2022-02-08 11:26:30|1417.2|1417.4|1417.2|1416.6|1417.6|1417.4|1417.2|1416.6|2330
1644319600000|2022-02-08 11:26:40|1417|1416.4|1416.8|1416.6|1417|1416.6|1416.8|1416.4|1648
1644319610000|2022-02-08 11:26:50|1417|1416.4|1416.8|1416.4|1417|1416.6|1416.8|1416.4|0
1644319620000|2022-02-08 11:27:00|1417|1416.6|1417|1416.6|1417|1416.8|1417|1416.6|1014
1644319630000|2022-02-08 11:27:10|1417.2|1416.8|1417.4|1417|1417.6|1417.2|1417.2|1416.8|971
1644319640000|2022-02-08 11:27:20|1417.6|1416.8|1417.6|1417.2|1417.8|1417.4|1417.6|1416.8|0
1644319650000|2022-02-08 11:27:30|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|360
1644319660000|2022-02-08 11:27:40|1418||1417.8||1418||1417.8||0
1644319670000|2022-02-08 11:27:50|1418|1417.6|1418|1417.6|1418.2|1417.8|1417.8|1417.6|7001
1644319680000|2022-02-08 11:28:00|1417.8|1417.4|1417.8|1417.4|1418|1417.6|1417.6|1417.4|1747
1644319690000|2022-02-08 11:28:10|1417.6|1417.2|1417|1416.6|1417.6|1417.2|1416.8|1416.6|8620
1644319700000|2022-02-08 11:28:20|1416.8|1416.4|1416.8|1416.6|1416.8|1416.6|1416.8|1416.2|976
1644319710000|2022-02-08 11:28:30|1416.6|1416.4|1416.8|1416.4|1416.8|1416.4|1416.4|1416|5246
1644319730000|2022-02-08 11:28:50|1417|1416.6|1417|1416.6|1417|1416.8|1417|1416.6|44
1644319740000|2022-02-08 11:29:00|1417.2|1416.8|1417.2|1416.8|1417.2|1417|1417.2|1416.8|1758
1644319750000|2022-02-08 11:29:10|1417|1416.6|1416.8|1416.4|1417|1416.6|1416.6|1416.4|368
1644319760000|2022-02-08 11:29:20|1416.6|1416.6|1417.2|1416.8|1417.2|1416.8|1416.6|1416.6|20095
1644319770000|2022-02-08 11:29:30|1417||1417||1417||1417||0
1644319780000|2022-02-08 11:29:40|1417.2||1417.2||1417.2||1417.2||480
1644319790000|2022-02-08 11:29:50|1417|1417|1417.2|1416.8|1417.2|1417|1417|1416.8|753
1644319800000|2022-02-08 11:30:00|1417|1416.6|1417.2|1416.8|1417.2|1417|1416.4|1416|11271
1644319810000|2022-02-08 11:30:10|1417.4|1417|1417.4|1417|1417.6|1417.2|1417.2|1416.8|3421
1644319820000|2022-02-08 11:30:20|1417.6|1417.2|1417.4|1417.2|1417.6|1417.4|1417.2|1417|4010
1644319830000|2022-02-08 11:30:30|1417.2|1417|1417.6|1417.2|1417.6|1417.2|1417.2|1416.8|7816
1644319840000|2022-02-08 11:30:40||1417||1417.2||1417.2||1417|0
1644319860000|2022-02-08 11:31:00|1417.4|1417.4|1417.6|1417.2|1417.6|1417.4|1417.4|1417.2|1874
1644319870000|2022-02-08 11:31:10|1417.4|1417|1417.8|1417.4|1417.8|1417.4|1417.4|1417|4395
1644319880000|2022-02-08 11:31:20|1417.4|1417.2|1417.4|1417|1417.8|1417.2|1417.2|1416.8|1746
1644319890000|2022-02-08 11:31:30|1417.6|1417.2|1417.8|1417.4|1417.8|1417.4|1417.6|1417.2|360
1644319900000|2022-02-08 11:31:40||1417.6||1417.4||1417.6||1417.4|0
1644319910000|2022-02-08 11:31:50|1418|1417.2|1418.4|1418|1418.4|1418|1418|1417.2|21
1644319920000|2022-02-08 11:32:00|1418.6|1418.2|1418.8|1418.4|1418.8|1418.4|1418.6|1418.2|1566
1644319940000|2022-02-08 11:32:20|1418.6|1418.6|1418.8|1418.4|1419|1418.6|1418.6|1418.4|0
1644319950000|2022-02-08 11:32:30|1419|1418.6|1419|1418.6|1419|1418.6|1419|1418.4|0
1644319960000|2022-02-08 11:32:40|1418.4|1418.2|1418.4|1418.2|1418.4|1418.2|1418.4|1418.2|16046
1644319970000|2022-02-08 11:32:50|1418.2|1418|1418.8|1418.4|1418.8|1418.4|1418.2|1418|5616
1644319980000|2022-02-08 11:33:00|1418.6||1418.8||1418.8||1418.6||500
1644319990000|2022-02-08 11:33:10|1418.6|1418.2|1418.4|1418.2|1418.6|1418.2|1418.4|1418.2|360
1644320000000|2022-02-08 11:33:20|1418.6|1418.4|1419|1418.4|1419|1418.4|1418.6|1418.4|1024
1644320010000|2022-02-08 11:33:30|1418.8|1418.6|1418.6|1418.4|1419|1418.6|1418.6|1418.4|3034
1644320020000|2022-02-08 11:33:40|1418.8|1418.6|1419.2|1419|1419.2|1419|1418.6|1418.6|9416
1644320030000|2022-02-08 11:33:50|1419.4|1419.2|1419.8|1419.4|1419.8|1419.6|1419.4|1419|6547
1644320040000|2022-02-08 11:34:00|1419.6|1419.2|1419.4|1419.2|1419.8|1419.4|1419.4|1419|8849
1644320050000|2022-02-08 11:34:10|||||||||1200
1644320060000|2022-02-08 11:34:20|||||||||1200
1644320070000|2022-02-08 11:34:30|1419.2|1419|1419.4|1419|1419.4|1419.2|1419.2|1418.8|5614
1644320080000|2022-02-08 11:34:40||1418.8||1419.2||1419.2||1418.8|0
1644320090000|2022-02-08 11:34:50|1419.2|1419|1419.2|1418.6|1419.4|1419|1419|1418.6|3247
1644320100000|2022-02-08 11:35:00|1419|1418.8|1419.4|1419|1419.4|1419|1419|1418.6|1853
1644320120000|2022-02-08 11:35:20|1419.2|1419.2|1419.4|1419|1419.4|1419.2|1419.2|1419|3657
1644320140000|2022-02-08 11:35:40|1419.2|1418.8|1419.4|1419|1419.4|1419|1419|1418.6|360
1644320150000|2022-02-08 11:35:50||1419.2||1419.2||1419.2||1419|6276
1644320170000|2022-02-08 11:36:10||1419||1419.2||1419.2||1419|995
1644320180000|2022-02-08 11:36:20|1419.6||1419.6||1419.6||1419.6||2925
1644320230000|2022-02-08 11:37:10|1419.4|1419|1419.2|1418.8|1419.4|1419.2|1418.8|1418.6|11049
1644320240000|2022-02-08 11:37:20|1419.4|1419|1419.4|1419|1419.4|1419|1418.8|1418.6|14513
1644320250000|2022-02-08 11:37:30|1419.2|1418.8|1419.4|1419.2|1419.4|1419.2|1419.2|1418.8|124
1644320260000|2022-02-08 11:37:40|1419.6|1419.4|1419.2|1419|1419.6|1419.4|1419|1418.6|4033
1644320270000|2022-02-08 11:37:50|1419.6|1418.8|1419.2|1418.8|1419.6|1419.4|1419|1418.6|67277
1644320280000|2022-02-08 11:38:00|1419.4|1419|1419.2|1418.8|1419.4|1419|1419|1418.8|1175
1644320290000|2022-02-08 11:38:10||1419||1418.8||1419||1418.8|1135
1644320300000|2022-02-08 11:38:20|1419.4|1419|1419|1418.8|1419.4|1419|1419|1418.8|824
1644320310000|2022-02-08 11:38:30|1418.8|1418.6|1418.2|1417.8|1418.8|1418.8|1418|1417.8|15005
1644320320000|2022-02-08 11:38:40|1418|1418|1417.8|1417.4|1418|1418|1417.8|1417.4|1807
1644320330000|2022-02-08 11:38:50|1418|1417.6|1418|1417.8|1418.2|1417.8|1418|1417.6|360
1644320340000|2022-02-08 11:39:00|1418.2|1418|1418.4|1418|1418.4|1418.2|1418.2|1418|200
1644320360000|2022-02-08 11:39:20|1418.6|1418.2|1418.6|1418.2|1418.6|1418.2|1418.4|1418|708
1644320370000|2022-02-08 11:39:30|||||||||80
1644320380000|2022-02-08 11:39:40|1418.4|1418.4|1418.8|1418.4|1418.8|1418.4|1418.4|1418.2|1943
1644320390000|2022-02-08 11:39:50|1418.6|1418.6|1418.2|1417.8|1419|1418.6|1418|1417.6|3243
1644320400000|2022-02-08 11:40:00|1418.4|1418|1418.6|1418.2|1418.8|1418.2|1418.4|1418|545
1644320410000|2022-02-08 11:40:10|1418.4|1417.8|1418.4|1418|1418.4|1418.2|1418.2|1417.8|11231
1644320420000|2022-02-08 11:40:20||1418.2||1418||1418.2||1418|0
1644320430000|2022-02-08 11:40:30|1418.6|1418.2|1418.4|1418.2|1418.8|1418.4|1418.4|1418|9239
1644320440000|2022-02-08 11:40:40|1418.6|1418.4|1419|1418.6|1419|1418.6|1418.6|1418.4|9217
1644320450000|2022-02-08 11:40:50|1419.2|1418.8|1419.4|1419|1419.4|1419|1419.2|1418.8|5595
1644320460000|2022-02-08 11:41:00|1419.6|1419.2|1419.6|1419.2|1419.6|1419.4|1419.6|1419|8443
1644320470000|2022-02-08 11:41:10||1419.4||1419.4||1419.4||1419.4|0
1644320480000|2022-02-08 11:41:20|1419.4|1419.2|1419.6|1419.4|1419.6|1419.4|1419.4|1419|6472
1644320490000|2022-02-08 11:41:30|1419.8||1419.8||1419.8||1419.8||268
1644320500000|2022-02-08 11:41:40|||||||||485
1644320520000|2022-02-08 11:42:00|1419.6|1419.2|1419|1418.6|1419.6|1419.2|1419|1418.6|3729
1644320530000|2022-02-08 11:42:10|1419.2|1418.8|1419.4|1419|1419.4|1419|1419|1418.8|481
1644320540000|2022-02-08 11:42:20|1419.2|1418.8|1419|1418.6|1419.2|1418.8|1419|1418.6|2475
1644320550000|2022-02-08 11:42:30|1418.8||1419||1419||1418.8||188
1644320560000|2022-02-08 11:42:40|1419.2|1418.8|1419.6|1419|1419.6|1419.2|1419.2|1418.8|1473
1644320570000|2022-02-08 11:42:50|1419.4|1418.8|1419.2|1419|1419.4|1419|1419|1418.4|11070
1644320580000|2022-02-08 11:43:00|1419|1418.8|1419|1418.6|1419.4|1419|1419|1418.6|5241
1644320590000|2022-02-08 11:43:10|1419.2|1418.8|1419.4|1419|1419.4|1419|1419.2|1418.8|0
1644320600000|2022-02-08 11:43:20|1419.2||1419.2||1419.4||1419.2||50
1644320610000|2022-02-08 11:43:30|1419.4||1419.4||1419.4||1419.4||0
1644320620000|2022-02-08 11:43:40|1419.2|1418.8|1419.2|1418.8|1419.2|1418.8|1419|1418.4|2647
1644320630000|2022-02-08 11:43:50|1419|1418.6|1418.4|1418|1419|1418.6|1418.4|1417.8|852
1644320640000|2022-02-08 11:44:00|1418.2|1417.8|1418|1417.6|1418.2|1417.8|1418|1417.6|0
1644320650000|2022-02-08 11:44:10|1417.8|1417.8|1417.6|1417.2|1417.8|1417.8|1417.6|1417.2|3386
1644320660000|2022-02-08 11:44:20|1417.4|1417.4|1417|1416.6|1417.4|1417.4|1417|1416.6|1410
1644320670000|2022-02-08 11:44:30||1416.4||1416.6||1416.6||1416.4|0
1644320680000|2022-02-08 11:44:40|1417.2|1416.8|1416.8|1416.4|1417.4|1417.2|1416.8|1416.4|8011
1644320690000|2022-02-08 11:44:50|1416.6|1416.2|1416.8|1416.4|1417|1416.6|1416.6|1416.2|400
1644320700000|2022-02-08 11:45:00|1417|1416.6|1417|1416.6|1417|1416.6|1417|1416.6|1719
1644320720000|2022-02-08 11:45:20|1417.2|1417|1417.2|1416.8|1417.2|1417|1416.6|1416.4|3958
1644320730000|2022-02-08 11:45:30|1417|1416.6|1417|1416.6|1417.2|1416.6|1416.6|1416|9157
1644320740000|2022-02-08 11:45:40|1416.8|1416.8|1416.6|1416.2|1417|1416.8|1416.6|1416.2|5323
1644320750000|2022-02-08 11:45:50||1416.4||1416.2||1416.4||1416.2|600
1644320760000|2022-02-08 11:46:00|1416.4|1416|1416.2|1415.6|1416.4|1416.2|1416|1415.6|3999
1644320770000|2022-02-08 11:46:10|1416.4|1415.8|1416|1415.6|1416.4|1416|1416|1415.4|353
1644320780000|2022-02-08 11:46:20|1416.2|1415.8|1416.2|1415.8|1416.2|1416|1416|1415.4|5707
1644320800000|2022-02-08 11:46:40|1416|1415.6|1415.8|1415.4|1416.2|1415.8|1415.8|1415.4|974
1644320810000|2022-02-08 11:46:50|1416|1415.6|1416.2|1415.8|1416.2|1415.8|1415.8|1415.4|3349
1644320820000|2022-02-08 11:47:00|1416|1415.6|1415.4|1415|1416.2|1415.8|1415.4|1415|7377
1644320840000|2022-02-08 11:47:20|1415.2|1415.2|1415.4|1415|1415.6|1415.4|1415.2|1415|4024
1644320850000|2022-02-08 11:47:30|1415.6|1415.2|1416|1415.6|1416|1415.6|1415.6|1415.2|10008
1644320860000|2022-02-08 11:47:40|1416.4|1415.8|1416.2|1415.6|1416.4|1416|1416|1415.6|6575
1644320870000|2022-02-08 11:47:50|1416|1415.8|1416|1415.6|1416|1415.8|1416|1415.6|4383
1644320880000|2022-02-08 11:48:00|1415.8|1415.4|1415.8|1415.4|1416.4|1416|1415.8|1415.4|16284
1644320890000|2022-02-08 11:48:10|1415.6|1415.2|1416|1415.4|1416|1415.4|1415.6|1415.2|816
1644320900000|2022-02-08 11:48:20|1415.8|1415.6|1416|1415.6|1416|1415.8|1415.8|1415.6|0
1644320910000|2022-02-08 11:48:30|1416.2|1415.8|1416.2|1415.8|1416.2|1415.8|1416.2|1415.6|2978
1644320920000|2022-02-08 11:48:40||1416||1415.8||1416||1415.8|645
1644320940000|2022-02-08 11:49:00|1416.4|1416|1416.8|1416.4|1417|1416.6|1416.4|1416|1910
1644320950000|2022-02-08 11:49:10|1417|1416.6|1417.2|1416.8|1417.2|1416.8|1416.8|1416.4|9491
1644320960000|2022-02-08 11:49:20|1417|1416.6|1417|1416.6|1417|1416.8|1417|1416.4|2118
1644320970000|2022-02-08 11:49:30||1416.8||1416.8||1416.8||1416.8|0
1644320980000|2022-02-08 11:49:40|1416.8|1416.6|1416.8|1416.6|1417|1416.8|1416.8|1416.6|3016
1644320990000|2022-02-08 11:49:50|1417|1416.8|1417|1416.6|1417|1416.8|1417|1416.6|322
1644321000000|2022-02-08 11:50:00|1417.2|1416.8|1417.2|1417|1417.2|1417|1417.2|1416.8|328
1644321010000|2022-02-08 11:50:10|1417.4|1417.2|1417.6|1417.2|1417.6|1417.2|1417.4|1417|189
1644321030000|2022-02-08 11:50:30|1417.8|1417.4|1417.8|1417.4|1418|1417.6|1417.6|1417.2|3070
1644321040000|2022-02-08 11:50:40|1418|1417.6|1418|1417.8|1418|1417.8|1418|1417.6|1000
1644321050000|2022-02-08 11:50:50|1418.2|1418|1418.4|1418|1418.4|1418|1418.2|1417.8|3883
1644321060000|2022-02-08 11:51:00|1418.2|1417.8|1417.8|1417.4|1418.2|1417.8|1417.6|1417.2|3306
1644321070000|2022-02-08 11:51:10|1418|1417.6|1418|1417.6|1418|1417.6|1418|1417.6|884
1644321080000|2022-02-08 11:51:20|||||||||500
1644321090000|2022-02-08 11:51:30|1417.8|1417.4|1418|1417.6|1418|1417.6|1417.8|1417.2|177
1644321100000|2022-02-08 11:51:40||1417.8||1417.6||1417.8||1417.6|0
1644321110000|2022-02-08 11:51:50|1418.2|1417.8|1418.4|1418.2|1418.4|1418.2|1418|1417.6|6536
1644321120000|2022-02-08 11:52:00||1418||1418||1418||1418|0
1644321130000|2022-02-08 11:52:10||1418.2||1418||1418.2||1418|0
1644321140000|2022-02-08 11:52:20|1418.2|1417.8|1417.8|1417.4|1418.4|1418|1417.6|1417.2|5241
1644321150000|2022-02-08 11:52:30||1417.6||1417.6||1417.6||1417.6|0
1644321170000|2022-02-08 11:52:50|1417.6|1417.4|1417.8|1417.4|1417.8|1417.4|1417.6|1417.2|1868
1644321180000|2022-02-08 11:53:00|1418|1417.6|1417.6|1417.2|1418|1417.8|1417.6|1417.2|4547
1644321190000|2022-02-08 11:53:10|1417.8|1417.4|1418|1417.6|1418|1417.6|1417.8|1417.2|0
1644321210000|2022-02-08 11:53:30|1417.8|1417.4|1417.6|1417.2|1417.8|1417.4|1417.6|1417.2|1433
1644321220000|2022-02-08 11:53:40|1417.8|1417.6|1418.2|1417.6|1418.4|1418.2|1417.8|1417.4|4345
1644321230000|2022-02-08 11:53:50|1418|1417.4|1418|1417.6|1418.2|1417.8|1417.8|1417.4|2500
1644321240000|2022-02-08 11:54:00|1417.8|1417.4|1417.8|1417.2|1417.8|1417.4|1417.6|1417.2|250
1644321250000|2022-02-08 11:54:10||1417.4||1417.4||1417.4||1417.2|0
1644321260000|2022-02-08 11:54:20|1417.6|1417.2|1417.4|1417|1417.8|1417.2|1417|1416.8|9709
1644321270000|2022-02-08 11:54:30|1417.6|1417.2|1417.6|1417|1417.8|1417.4|1417.6|1417|360
1644321280000|2022-02-08 11:54:40|1417.8|1417.2|1417.8|1417.4|1417.8|1417.4|1417.8|1417.2|0
1644321300000|2022-02-08 11:55:00|1417.6|1417.8|1418.4|1417.8|1418.4|1417.8|1417.6|1417.6|725
1644321310000|2022-02-08 11:55:10|1418.2|1418|1417.6|1417.2|1418.2|1418.2|1417.6|1417.2|17533
1644321320000|2022-02-08 11:55:20|1417.4|1417|1417.4|1416.8|1417.4|1417.2|1417.4|1416.8|0
1644321330000|2022-02-08 11:55:30||1417||1417||1417.2||1417|0
1644321340000|2022-02-08 11:55:40|1417.2||1417.2||1417.2||1417.2||0
1644321350000|2022-02-08 11:55:50|1417|1416.8|1416.6|1416.2|1417|1416.8|1416.6|1416.2|1049
1644321360000|2022-02-08 11:56:00|1416.4|1416|1416.4|1415.8|1416.6|1416.2|1416.2|1415.8|361
1644321370000|2022-02-08 11:56:10|1416.2|1416|1416.2|1415.8|1416.6|1416.2|1416.2|1415.8|0
1644321380000|2022-02-08 11:56:20|1416|1415.6|1416.2|1415.8|1416.2|1415.8|1416|1415.6|1701
1644321390000|2022-02-08 11:56:30|1416.4|1416|1416.4|1416|1416.6|1416.2|1416.4|1415.8|1270
1644321400000|2022-02-08 11:56:40|1416.2|1415.8|1416.4|1416|1416.4|1416|1416|1415.8|10966
1644321410000|2022-02-08 11:56:50|1416.2|1416.2|1416.2|1415.8|1416.2|1416.2|1416.2|1415.8|1798
1644321420000|2022-02-08 11:57:00|1416|1415.6|1416.4|1415.8|1416.4|1415.8|1415.8|1415.4|1114
1644321430000|2022-02-08 11:57:10|1416.2||1416.4||1416.4||1416.2||0
1644321440000|2022-02-08 11:57:20|1416.6|1416|1416.4|1416|1416.6|1416.4|1416.4|1416|1384
1644321450000|2022-02-08 11:57:30|1416.6|1416.2|1416.6|1416.2|1416.6|1416.4|1416.6|1416.2|0
1644321460000|2022-02-08 11:57:40||1416.4||1416.2||1416.4||1416.2|0
1644321480000|2022-02-08 11:58:00||1416.4||1416.2||1416.4||1416.2|1000
1644321490000|2022-02-08 11:58:10|1416.8|1416.4|1416.6|1416.4|1416.8|1416.4|1416.6|1416.4|853
1644321500000|2022-02-08 11:58:20|1416.4|1416.2|1416.6|1416.4|1416.6|1416.4|1416.4|1416|2085
1644321510000|2022-02-08 11:58:30|1416.8|1416.6|1417|1416.6|1417|1416.8|1416.8|1416.4|2416
1644321520000|2022-02-08 11:58:40|1417.2||1417||1417.2||1417||0
1644321530000|2022-02-08 11:58:50||1416.8||1416.8||1416.8||1416.8|440
1644321540000|2022-02-08 11:59:00|1417.2|1417|1417.2|1417|1417.2|1417|1417.2|1416.8|360
1644321550000|2022-02-08 11:59:10|1417.4|1417.2|1417.6|1417.2|1417.6|1417.4|1417.4|1417|1489
1644321560000|2022-02-08 11:59:20|1417.4||1417.4||1417.4||1417.4||0
1644321570000|2022-02-08 11:59:30|1417.6|1417.4|1417.8|1417.4|1417.8|1417.6|1417.4|1417.2|553
1644321580000|2022-02-08 11:59:40|1417.6|1417.2|1418|1417.6|1418|1417.8|1417.6|1417.2|1055
1644321590000|2022-02-08 11:59:50|1418.2|1417.8|1418|1417.6|1418.4|1418|1418|1417.6|3872
1644321600000|2022-02-08 12:00:00|1417.8|1417.4|1417.8|1417.2|1417.8|1417.4|1417.4|1417.2|5611
1644321720000|2022-02-08 12:02:00|1418|1417.4|1417.8|1417.4|1418|1417.4|1417.4|1417|12258
1644321730000|2022-02-08 12:02:10|1417.6|1417.2|1417.6|1417.4|1417.8|1417.4|1417.4|1417|4834
1644321740000|2022-02-08 12:02:20|1417.8|1417.6|1418|1417.6|1418|1417.6|1417.6|1417.4|6876
1644321750000|2022-02-08 12:02:30|1418.2|1417.8|1418|1417.8|1418.6|1418.2|1418|1417.6|17879
1644321760000|2022-02-08 12:02:40|1418.2|1417.6|1418.4|1418|1418.8|1418.2|1418.2|1417.6|16807
1644321770000|2022-02-08 12:02:50|1418.2|1418.2|1418.2|1418|1418.2|1418.2|1418.2|1418|21
1644321780000|2022-02-08 12:03:00|1418.4|1418.2|1418.6|1418.2|1418.6|1418.2|1418.2|1417.8|6574
1644321790000|2022-02-08 12:03:10|1418.8|1418.4|1418.4|1418.2|1418.8|1418.4|1418.4|1418.2|1266
1644321800000|2022-02-08 12:03:20|1418.2|1418|1418.2|1417.8|1418.2|1418|1417.8|1417.4|1861
1644321820000|2022-02-08 12:03:40|1418|1418|1418.2|1417.8|1418.2|1418|1418|1417.6|3647
1644321830000|2022-02-08 12:03:50|1418|1417.6|1418|1417.6|1418.2|1417.8|1418|1417.6|334
1644321840000|2022-02-08 12:04:00|1418.2|1417.8|1418|1417.8|1418.2|1417.8|1418|1417.6|360
1644321850000|2022-02-08 12:04:10|1418.2|1417.6|1418.2|1417.8|1418.2|1418|1418.2|1417.6|4200
1644321860000|2022-02-08 12:04:20|1418|1417.6|1417.8|1417.4|1418|1417.6|1417.8|1417.4|0
1644321870000|2022-02-08 12:04:30|1417.6|1417.2|1418.4|1418|1418.4|1418|1417.6|1417.2|8076
1644321880000|2022-02-08 12:04:40|1418.6|1418.2|1418.6|1418.2|1418.6|1418.2|1418.4|1418.2|1321
1644321890000|2022-02-08 12:04:50|1418.4|1418.4|1418.6|1418.2|1418.6|1418.4|1418.4|1418.2|1882
1644321900000|2022-02-08 12:05:00|1418.4|1418|1418.6|1418.2|1418.6|1418.4|1418.4|1418|361
1644321910000|2022-02-08 12:05:10|1418.8|1418.4|1418.8|1418.4|1418.8|1418.4|1418.8|1418.4|500
1644321930000|2022-02-08 12:05:30|1418.6|1418.2|1418.4|1418|1418.6|1418.2|1418.4|1418|0
1644321940000|2022-02-08 12:05:40|1418.6|1418.2|1418.6|1418.2|1418.6|1418.2|1418.4|1418.2|0
1644321950000|2022-02-08 12:05:50|1418.2|1418|1418.6|1418.2|1418.6|1418.2|1418.2|1418|5444
1644321960000|2022-02-08 12:06:00|1418.8|1418.4|1418.8|1418.4|1418.8|1418.4|1418.6|1418.4|2382
1644321970000|2022-02-08 12:06:10|1419|1418.6|1419|1418.6|1419|1418.6|1419|1418.6|760
1644321980000|2022-02-08 12:06:20|1419.2|1418.8|1419.2|1418.8|1419.4|1419|1419|1418.6|78069
1644322000000|2022-02-08 12:06:40|1419.4|1419|1419.4|1419|1419.4|1419|1419|1418.8|10130
1644322010000|2022-02-08 12:06:50|1419.2|1418.8|1419|1418.8|1419.2|1419|1419|1418.6|5565
1644322020000|2022-02-08 12:07:00|1418.8|1418.6|1419.2|1418.8|1419.2|1419|1418.8|1418.4|3262
1644322030000|2022-02-08 12:07:10|1419.4|1419|1419.4|1419|1419.4|1419.2|1419.2|1419|780
1644322050000|2022-02-08 12:07:30||1419.2||1419||1419.2||1419|8000
1644322060000|2022-02-08 12:07:40|1419.2|1418.8|1419.6|1419|1419.8|1419.2|1419.2|1418.8|8891
1644322070000|2022-02-08 12:07:50|1419.4|1419.2|1419.6|1419.2|1419.6|1419.2|1419.4|1419.2|0
1644322090000|2022-02-08 12:08:10|1419.8|1419.4|1419.8|1419.4|1420|1419.6|1419.6|1419.4|1360
1644322100000|2022-02-08 12:08:20|1420|1419.6|1420|1419.6|1420|1419.6|1420|1419.6|35
1644322110000|2022-02-08 12:08:30|1420.2|1419.8|1420.4|1420|1420.6|1420.2|1420|1419.8|53669
1644322120000|2022-02-08 12:08:40|1420|1419.8|1420.2|1420|1420.4|1420.2|1420|1419.8|19584
1644322130000|2022-02-08 12:08:50|1420|1419.8|1420|1419.8|1420|1419.8|1420|1419.6|3860
1644322140000|2022-02-08 12:09:00|1420.2|1419.6|1420.2|1419.8|1420.2|1420|1420.2|1419.6|1560
1644322160000|2022-02-08 12:09:20|1420.4|1420|1420.6|1420.2|1420.6|1420.2|1420.4|1420|18832
1644322170000|2022-02-08 12:09:30|1420.8|1420.4|1421|1420.8|1421.4|1421|1420.8|1420.4|34038
1644322180000|2022-02-08 12:09:40|1421.2|1421|1421.4|1421.2|1421.4|1421.2|1421.2|1420.8|5256
1644322190000|2022-02-08 12:09:50|1421.6|1421.4|1421.8|1421.6|1421.8|1421.6|1421.6|1421.4|2074
1644322200000|2022-02-08 12:10:00|1422|1421.4|1422|1421.8|1422|1421.8|1422|1421.4|9029
1644322210000|2022-02-08 12:10:10|||||||||200
1644322220000|2022-02-08 12:10:20|1421.8|1421.6|1421.4|1421|1421.8|1421.8|1421.4|1421|2624
1644322230000|2022-02-08 12:10:30|1421.2|1420.8|1421|1420.6|1421.2|1421|1420.8|1420.4|12187
1644322240000|2022-02-08 12:10:40|1421.2|1420.8|1420.8|1420.4|1421.2|1420.8|1420.8|1420.4|15687
1644322250000|2022-02-08 12:10:50|1420.6|1420.2|1420.6|1420.2|1420.6|1420.4|1420.6|1420.2|3666
1644322260000|2022-02-08 12:11:00|1420.4||1420.4||1420.4||1420.4||250
1644322270000|2022-02-08 12:11:10|1420.6|1420.4|1420.4|1420.2|1420.8|1420.4|1420.4|1420.2|384
1644322280000|2022-02-08 12:11:20|1420.2|1420|1420.4|1420.2|1420.4|1420.2|1420|1419.8|16094
1644322290000|2022-02-08 12:11:30|1420.6|1420.4|1420.6|1420.2|1420.8|1420.4|1420.6|1420.2|791
1644322300000|2022-02-08 12:11:40|1420.2|1420|1420.4|1420|1420.6|1420|1420.2|1420|360
1644322310000|2022-02-08 12:11:50|1420.2|1420.2|1420.4|1420|1420.6|1420.2|1420.2|1420|912
1644322330000|2022-02-08 12:12:10||1420.2||1420.2||1420.2||1420|1076
1644322340000|2022-02-08 12:12:20|1420.8|1420.4|1420.4|1420.2|1420.8|1420.4|1420.4|1420|5608
1644322350000|2022-02-08 12:12:30|1420.2|1420|1420.4|1420|1420.4|1420|1420.2|1420|360
1644322360000|2022-02-08 12:12:40||1420.2||1420||1420.2||1420|0
1644322370000|2022-02-08 12:12:50||1420.2||1420.2||1420.2||1420|0
1644322380000|2022-02-08 12:13:00|1420.2|1420|1420.2|1420|1420.2|1420|1420.2|1420|1676
1644322400000|2022-02-08 12:13:20|1420.4|1420.2|1419.6|1419.2|1420.4|1420.2|1419.4|1419|44165
1644322430000|2022-02-08 12:13:50|1419.8|1419.4|1420|1419.6|1420|1419.8|1419.8|1419.4|3805
1644322440000|2022-02-08 12:14:00|1420.2|1419.8|1420.4|1420.2|1420.4|1420.2|1420.2|1419.8|1904
1644322450000|2022-02-08 12:14:10||1420||1420||1420||1420|0
1644322460000|2022-02-08 12:14:20|1420.2|1420.2|1420.8|1420.4|1420.8|1420.4|1420.2|1420|4680
1644322470000|2022-02-08 12:14:30|1420.6|1420.2|1420.8|1420.4|1420.8|1420.4|1420.6|1420.2|2000
1644322480000|2022-02-08 12:14:40|1421|1420.6|1421|1420.6|1421|1420.6|1421|1420.6|5000
1644322490000|2022-02-08 12:14:50||1420.8||1420.8||1420.8||1420.8|3291
1644322500000|2022-02-08 12:15:00|||||||||8389
1644322510000|2022-02-08 12:15:10|||||||||2667
1644322520000|2022-02-08 12:15:20|||||||||1347
1644322530000|2022-02-08 12:15:30|1421.2|1421|1421.2|1421|1421.2|1421|1421.2|1421|6403
1644322540000|2022-02-08 12:15:40|1421|1420.8|1421|1420.4|1421|1421|1420.6|1420.2|4950
1644322550000|2022-02-08 12:15:50|1421.2|1420.6|1421.4|1421|1421.4|1421.2|1421.2|1420.6|2404
1644322560000|2022-02-08 12:16:00|1421.2|1420.8|1421|1420.4|1421.2|1420.8|1420.8|1420.4|1626
1644322570000|2022-02-08 12:16:10|1421.2|1420.6|1421.2|1420.8|1421.2|1420.8|1421.2|1420.6|123
1644322580000|2022-02-08 12:16:20|1421.4|1421|1421.4|1421.2|1421.4|1421.2|1421.4|1421|0
1644322600000|2022-02-08 12:16:40|1421.2|1421|1420.8|1420.4|1421.2|1421|1420.8|1420.4|3032
1644322610000|2022-02-08 12:16:50|1420.6|1420.2|1420.6|1420.4|1420.6|1420.4|1420.6|1420.2|689
1644322620000|2022-02-08 12:17:00||1420.2||1420.2||1420.4||1420.2|1010
1644322630000|2022-02-08 12:17:10|1420.8|1420.4|1420.4|1420.2|1420.8|1420.6|1420.4|1420.2|7962
1644322640000|2022-02-08 12:17:20|1420.6|1420.4|1420.8|1420.4|1420.8|1420.6|1420.6|1420.2|1582
1644322650000|2022-02-08 12:17:30|1420.4|1419.8|1419.8|1419.4|1420.4|1419.8|1419.4|1419|35641
1644322660000|2022-02-08 12:17:40|1419.6|1419.6|1419.2|1419|1419.6|1419.6|1419.2|1419|972
1644322670000|2022-02-08 12:17:50|1419.4|1419.2|1419.8|1419.4|1419.8|1419.4|1419.4|1419.2|765
1644322680000|2022-02-08 12:18:00|1420|1419.6|1420.2|1419.8|1420.2|1419.8|1419.8|1419.6|3132
1644322700000|2022-02-08 12:18:20|1420|1420|1420.4|1420|1420.6|1420|1420|1420|2507
1644322710000|2022-02-08 12:18:30|1420.2|1419.8|1420.2|1419.8|1420.2|1419.8|1420|1419.8|1375
1644322720000|2022-02-08 12:18:40|1420.4|1420|1420.4|1420|1420.6|1420.2|1420.4|1420|3860
1644322730000|2022-02-08 12:18:50|1420.6|1420.2|1420.6|1420.4|1420.6|1420.4|1420.4|1420|217
1644322740000|2022-02-08 12:19:00|1420.8|1420.6|1420.8|1420.6|1421|1420.6|1420.8|1420.6|340
1644322750000|2022-02-08 12:19:10|1421|1420.8|1421.4|1421|1421.4|1421|1421|1420.8|3535
1644322760000|2022-02-08 12:19:20|1421.2|1420.8|1421.4|1421|1421.4|1421.2|1421|1420.6|3169
1644322770000|2022-02-08 12:19:30|1421.2|1421.2|1421.4|1421|1421.6|1421.2|1421.2|1421|2009
1644322780000|2022-02-08 12:19:40|1421.6|1421.2|1421.2|1420.8|1421.6|1421.2|1421.2|1420.8|0
1644322790000|2022-02-08 12:19:50|1421.4|1421|1421.4|1421|1421.4|1421|1421.4|1421|2332
1644322800000|2022-02-08 12:20:00|1421.6|1421.2|1421.6|1421.2|1421.8|1421.4|1421.6|1421.2|0
1644322810000|2022-02-08 12:20:10|1421.4|1421|1421|1420.6|1421.8|1421.4|1420.8|1420.4|10549
1644322820000|2022-02-08 12:20:20|1420.8|1420.4|1420.4|1420.2|1421|1420.6|1420.4|1419.8|4170
1644322830000|2022-02-08 12:20:30|1420.6|1420|1420.2|1419.6|1420.6|1420|1420|1419.6|2323
1644322840000|2022-02-08 12:20:40|1420|1419.4|1420|1419.6|1420|1419.6|1419.8|1419.4|3531
1644322850000|2022-02-08 12:20:50|1419.8|1419.4|1419.4|1419|1419.8|1419.4|1419.2|1419|2440
1644322860000|2022-02-08 12:21:00|1419.2||1419.4||1419.4||1419.2||1951
1644322870000|2022-02-08 12:21:10|1419.6|1419.2|1419.6|1419.2|1419.6|1419.4|1419.6|1419.2|2112
1644322880000|2022-02-08 12:21:20|1419.4|1419|1418.6|1418.4|1419.4|1419|1418.6|1418.2|9554
1644322900000|2022-02-08 12:21:40|1418.8|1418.6|1419.2|1418.8|1419.2|1418.8|1418.8|1418.4|718
1644322910000|2022-02-08 12:21:50|1419|1418.6|1419.2|1418.8|1419.2|1419|1419|1418.6|0
1644322920000|2022-02-08 12:22:00|1419|1418.4|1418.8|1418.4|1419.2|1418.8|1418.6|1418.4|14488
1644322930000|2022-02-08 12:22:10||1418.6||1418.4||1418.6||1418.4|550
1644322940000|2022-02-08 12:22:20|1419|1418.6|1419.6|1419.2|1419.6|1419.4|1419|1418.6|751
1644322950000|2022-02-08 12:22:30|1419.4|1419|1419.2|1419|1419.4|1419|1419.2|1419|0
1644322960000|2022-02-08 12:22:40|1419.4|1419.2|1419.4|1419.2|1419.6|1419.2|1419.4|1419.2|50
1644322970000|2022-02-08 12:22:50|1419.2|1419|1419.2|1419|1419.2|1419|1419.2|1419|0
1644322980000|2022-02-08 12:23:00|1419.4|1419.2|1419.4|1419|1419.4|1419.2|1419.4|1419|370
1644322990000|2022-02-08 12:23:10|1419.2|1419.2|1419.2|1419|1419.2|1419.2|1419.2|1419|843
1644323000000|2022-02-08 12:23:20|1419|1418.8|1419|1418.6|1419|1418.8|1418.8|1418.4|1082
1644323010000|2022-02-08 12:23:30|1419.2|1418.8|1419.2|1418.8|1419.2|1419|1419.2|1418.6|199
1644323020000|2022-02-08 12:23:40||1419||1418.8||1419||1418.8|18
1644323030000|2022-02-08 12:23:50|1419||1419||1419||1419||1800
1644323040000|2022-02-08 12:24:00|1419.2|1419|1419.2|1419|1419.2|1419|1419.2|1419|4077
1644323050000|2022-02-08 12:24:10|1419|1418.8|1418.6|1418.2|1419|1418.8|1418.6|1418|4411
1644323060000|2022-02-08 12:24:20|1418.8|1418.4|1418|1417.6|1418.8|1418.4|1417.8|1417.4|2607
1644323070000|2022-02-08 12:24:30|1417.8|1417.4|1417.6|1417.4|1417.8|1417.4|1417.6|1417.4|60
1644323080000|2022-02-08 12:24:40|1417.8|1417.6|1417.8|1417.4|1417.8|1417.6|1417.8|1417.4|0
1644323090000|2022-02-08 12:24:50|1418|1417.6|1418|1417.6|1418|1417.8|1418|1417.6|200
1644323100000|2022-02-08 12:25:00|1417.8|1417.4|1417.8|1417.4|1418|1417.6|1417.6|1417.2|5418
1644323110000|2022-02-08 12:25:10|1418||1417.8||1418||1417.8||0
1644323120000|2022-02-08 12:25:20|1418|1417.6|1418.4|1418|1418.6|1418.2|1418|1417.6|5503
1644323130000|2022-02-08 12:25:30||1418.2||1418.2||1418.2||1418.2|0
1644323140000|2022-02-08 12:25:40|1418.6|1418.4|1418.6|1418.4|1418.6|1418.4|1418.6|1418.2|500
1644323150000|2022-02-08 12:25:50|1418.8|1418.6|1418.8|1418.6|1418.8|1418.6|1418.8|1418.6|1549
1644323160000|2022-02-08 12:26:00||1418.4||1418.6||1418.6||1418.4|110
1644323170000|2022-02-08 12:26:10|1419|1418.8|1419.2|1418.8|1419.2|1419|1419|1418.6|520
1644323180000|2022-02-08 12:26:20|||||||||1036
1644323190000|2022-02-08 12:26:30|1419|1418.6|1419.2|1418.8|1419.2|1419|1419|1418.6|0
1644323200000|2022-02-08 12:26:40|1419|1419|1419.2|1419|1419.2|1419|1419|1418.6|1137
1644323210000|2022-02-08 12:26:50|1419.4|1419.2|1419.6|1419.2|1419.6|1419.2|1419.4|1419.2|186
1644323220000|2022-02-08 12:27:00|1419.4|1419.4|1419.8|1419.4|1419.8|1419.4|1419.4|1419.4|3002
1644323230000|2022-02-08 12:27:10|1419.6||1419.6||1419.6||1419.6||0
1644323240000|2022-02-08 12:27:20|1419.8|1419.6|1420.2|1420|1420.2|1420|1419.8|1419.6|1070
1644323250000|2022-02-08 12:27:30|1420.4|1420.2|1420.4|1420.2|1420.6|1420.2|1420.4|1420.2|566
1644323260000|2022-02-08 12:27:40|1420.6||1420.6||1420.6||1420.6||0
1644323270000|2022-02-08 12:27:50|1420.8|1420.4|1421|1420.6|1421|1420.6|1420.8|1420.4|0
1644323280000|2022-02-08 12:28:00|1421.2|1420.8|1421.4|1421|1421.4|1421.2|1421.2|1420.6|9733
1644323300000|2022-02-08 12:28:20|1421.6|1421.2|1422|1421.8|1422|1421.8|1421.6|1421.2|1310
1644323310000|2022-02-08 12:28:30|1422.2|1422|1422|1421.6|1422.4|1422.2|1422|1421.6|2946
1644323320000|2022-02-08 12:28:40|1422.2|1422|1422.4|1422|1422.4|1422|1422.2|1422|361
1644323330000|2022-02-08 12:28:50|1422.2|1422.2|1422.2|1422|1422.4|1422.2|1422.2|1422|1759
1644323340000|2022-02-08 12:29:00|1422.4|1422.2|1422.8|1422.4|1422.8|1422.4|1422.4|1422.2|242
1644323350000|2022-02-08 12:29:10|1422.6|1422.2|1422.6|1422.2|1422.6|1422.2|1422.4|1422.2|0
1644323360000|2022-02-08 12:29:20|1422.2|1422.4|1421.6|1421.2|1422.2|1422.4|1421.6|1421.2|16072
1644323370000|2022-02-08 12:29:30|1421.8|1421.4|1421.8|1421.4|1421.8|1421.4|1421.6|1421.4|300
1644323380000|2022-02-08 12:29:40|1422|1421.6|1422.2|1422|1422.2|1422|1422|1421.6|3056
1644323390000|2022-02-08 12:29:50|1422.4|1422.2|1422.2|1422|1422.8|1422.4|1422|1421.6|22978
1644323400000|2022-02-08 12:30:00|1422|1421.8|1422.8|1422.4|1422.8|1422.4|1421.8|1421.4|2967
1644323410000|2022-02-08 12:30:10|1422.6|1422.2|1422.6|1422.2|1422.6|1422.2|1422.6|1422.2|203
1644323420000|2022-02-08 12:30:20|1422.4|1422|1422.6|1422.2|1422.8|1422.2|1422.4|1422|6400
1644323430000|2022-02-08 12:30:30|1422.8|1422.4|1422.4|1422|1422.8|1422.4|1422.2|1422|1227
1644323440000|2022-02-08 12:30:40|1422.2|1421.8|1422.8|1422.4|1422.8|1422.4|1422.2|1421.8|6751
1644323450000|2022-02-08 12:30:50|1422.6|1422.6|1422.6|1422.4|1422.6|1422.6|1422.6|1422.4|225
1644323460000|2022-02-08 12:31:00|1422.8|1422.6|1422.8|1422.4|1422.8|1422.6|1422.6|1422.4|2013
1644323470000|2022-02-08 12:31:10|1422.6|1422.2|1422.2|1421.8|1422.6|1422.2|1422|1421.4|3637
1644323480000|2022-02-08 12:31:20|1421.8|1421.6|1422.6|1422.2|1422.6|1422.2|1421.8|1421.6|4368
1644323490000|2022-02-08 12:31:30||1422.4||1422.2||1422.4||1422.2|2998
1644323500000|2022-02-08 12:31:40|1422.4|1422|1422.6|1422.4|1422.6|1422.4|1422.4|1422|3042
1644323520000|2022-02-08 12:32:00|1422.8||1422.8||1422.8||1422.8||400
1644323530000|2022-02-08 12:32:10|1423|1422.6|1423|1422.6|1423|1422.8|1423|1422.6|4219
1644323550000|2022-02-08 12:32:30|||||||||401
1644323560000|2022-02-08 12:32:40|||||||||411
1644323570000|2022-02-08 12:32:50|||||||||500
1644323580000|2022-02-08 12:33:00|1422.8|1422.4|1422|1421.8|1422.8|1422.6|1421.4|1421|39017
1644323590000|2022-02-08 12:33:10|1421.8|1421.4|1421|1420.4|1421.8|1421.4|1420.6|1420.2|17362
1644323600000|2022-02-08 12:33:20|1421.2|1420.6|1421.4|1421|1421.4|1421|1421.2|1420.6|0
1644323610000|2022-02-08 12:33:30|1421.2||1421.4||1421.4||1421.2||0
1644323620000|2022-02-08 12:33:40|1421.2|1420.8|1421.2|1420.8|1421.2|1420.8|1420.8|1420.6|4627
1644323650000|2022-02-08 12:34:10|1421|1421|1421.2|1421|1421.2|1421|1421|1420.8|1470
1644323670000|2022-02-08 12:34:30|1421|1420.8|1421.2|1421|1421.2|1421|1421|1420.6|4218
1644323680000|2022-02-08 12:34:40|1421|1420.8|1421.4|1421.2|1421.4|1421.2|1421|1420.6|5508
1644323690000|2022-02-08 12:34:50||1421||1421||1421||1421|0
1644323700000|2022-02-08 12:35:00|1421.6|1421.2|1421.6|1421.2|1421.6|1421.2|1421.4|1421.2|1566
1644323710000|2022-02-08 12:35:10|1421.8|1421.4|1422|1421.8|1422|1421.8|1421.8|1421.4|340
1644323720000|2022-02-08 12:35:20|1422.2|1422|1422.2|1421.8|1422.4|1422|1422.2|1421.8|695
1644323730000|2022-02-08 12:35:30|1422||1422||1422||1422||0
1644323740000|2022-02-08 12:35:40|1422.2|1422|1422.4|1422|1422.4|1422.2|1422.2|1422|3582
1644323750000|2022-02-08 12:35:50|1422.6|1422.2|1422.4|1422.2|1422.6|1422.2|1422.4|1422.2|2110
1644323770000|2022-02-08 12:36:10|1422.6|1422.4|1422.6|1422.2|1422.6|1422.4|1422.6|1422.2|359
1644323780000|2022-02-08 12:36:20|1422.8|1422.4|1422.6|1422.4|1422.8|1422.6|1422.4|1422.2|2868
1644323800000|2022-02-08 12:36:40|1422.4|1422.2|1422.8|1422.4|1422.8|1422.4|1422.4|1422.2|3929
1644323810000|2022-02-08 12:36:50|1422.6|1422.2|1422.4|1422.2|1422.6|1422.4|1422.4|1422.2|2000
1644323820000|2022-02-08 12:37:00|1422.6|1422.4|1422.6|1422.4|1422.6|1422.4|1422.6|1422.2|600
1644323830000|2022-02-08 12:37:10|1422.4|1422.2|1422.4|1422.2|1422.6|1422.4|1422.4|1422.2|2396
1644323840000|2022-02-08 12:37:20|1422.6|1422.4|1422.6|1422.4|1422.6|1422.4|1422.6|1422.2|359
1644323850000|2022-02-08 12:37:30|1422.8|1422.6|1423|1422.8|1423|1422.8|1422.8|1422.6|1770
1644323870000|2022-02-08 12:37:50|1423.2|1422.6|1423.2|1422.8|1423.2|1422.8|1422.8|1422.6|11075
1644323880000|2022-02-08 12:38:00|1423.4|1423|1423.6|1423.2|1423.6|1423.2|1423.4|1423|1020
1644323890000|2022-02-08 12:38:10|1423.4|1423.4|1423.4|1423.2|1423.6|1423.4|1423.4|1423.2|2420
1644323900000|2022-02-08 12:38:20|1423.2|1423|1422.6|1422.2|1423.2|1423.2|1422.4|1422|9757
1644323910000|2022-02-08 12:38:30|1422.8|1422.4|1422.8|1422.4|1422.8|1422.4|1422.6|1422.2|0
1644323920000|2022-02-08 12:38:40|1423|1422.6|1423|1422.8|1423|1422.8|1423|1422.6|3500
1644323930000|2022-02-08 12:38:50|1423.2|1423|1423.2|1422.8|1423.2|1423|1423.2|1422.8|599
1644323940000|2022-02-08 12:39:00|1423||1423.2||1423.2||1423||0
1644323950000|2022-02-08 12:39:10|1423|1422.6|1422.8|1422.6|1423|1422.6|1422.6|1422.4|5955
1644323960000|2022-02-08 12:39:20|1423|1422.4|1423|1422.6|1423|1422.8|1423|1422.4|2074
1644323970000|2022-02-08 12:39:30|1422.6|1422.4|1421.4|1421.2|1422.6|1422.4|1421.2|1421|25868
1644323980000|2022-02-08 12:39:40|1421.6|1421|1421.2|1421|1421.6|1421|1421.2|1421|1700
1644323990000|2022-02-08 12:39:50|1421.4|1420.8|1421.2|1420.8|1421.4|1420.8|1421.2|1420.8|1002
1644324000000|2022-02-08 12:40:00|1421|1420.6|1420.2|1420|1421.2|1420.6|1420.2|1420|7205
1644324010000|2022-02-08 12:40:10|1420|1419.8|1420.2|1420|1420.2|1420|1420|1419.6|2300
1644324020000|2022-02-08 12:40:20|1420|1419.8|1419.8|1419.4|1420|1419.8|1419.6|1419.2|1537
1644324030000|2022-02-08 12:40:30|1419.6|1419.2|1419.4|1419|1419.6|1419.2|1419.2|1418.6|874
1644324040000|2022-02-08 12:40:40|1419.2|1419.2|1419.2|1419|1419.2|1419.2|1419.2|1419|100
1644324050000|2022-02-08 12:40:50|1419|1418.8|1419.2|1419|1419.2|1419|1419|1418.6|1135
1644324060000|2022-02-08 12:41:00|1419.4|1419.2|1419.4|1419|1419.4|1419.2|1419.2|1418.8|1818
1644324070000|2022-02-08 12:41:10|1419.2|1418.8|1419.4|1419.2|1419.4|1419.2|1419|1418.6|865
1644324080000|2022-02-08 12:41:20|1419.2|1419|1419.4|1419|1419.4|1419|1419.2|1418.8|532
1644324090000|2022-02-08 12:41:30||1419.2||1419||1419.2||1419|922
1644324100000|2022-02-08 12:41:40|1419.6|1419.2|1419.6|1419.4|1419.6|1419.4|1419.6|1419.2|112
1644324110000|2022-02-08 12:41:50||1419.2||1419.4||1419.4||1419.2|0
1644324120000|2022-02-08 12:42:00|1419.8|1419.6|1419.8|1419.4|1419.8|1419.6|1419.8|1419.4|170
1644324130000|2022-02-08 12:42:10||1419.6||1419.6||1419.6||1419.6|0
1644324140000|2022-02-08 12:42:20|1420|1419.8|1420.2|1420|1420.2|1420|1420|1419.6|1060
1644324150000|2022-02-08 12:42:30|1420|1419.8|1420|1419.8|1420.2|1420|1420|1419.6|2925
1644324160000|2022-02-08 12:42:40|1420.2|1419.6|1420|1419.6|1420.2|1419.8|1419.8|1419.6|2136
1644324170000|2022-02-08 12:42:50|1420.2|1419.8|1420.2|1419.8|1420.2|1420|1420.2|1419.8|1275
1644324180000|2022-02-08 12:43:00||1420||1419.8||1420||1419.8|0
1644324200000|2022-02-08 12:43:20|1420.4|1420|1420.8|1420.6|1420.8|1420.6|1420.4|1420|1833
1644324210000|2022-02-08 12:43:30|1420.6|1420.4|1420.8|1420.4|1420.8|1420.4|1420.6|1420.2|750
1644324230000|2022-02-08 12:43:50|1420.6|1420.6|1420.8|1420.4|1420.8|1420.6|1420.6|1420.4|2191
1644324240000|2022-02-08 12:44:00|1420.6|1420.2|1420.4|1420|1420.6|1420.4|1420.2|1420|5043
1644324250000|2022-02-08 12:44:10|1420.2|1420.2|1420.4|1420.2|1420.4|1420.2|1420.2|1420.2|2
1644324260000|2022-02-08 12:44:20||1420||1420.2||1420.2||1420|1500
1644324270000|2022-02-08 12:44:30|1420.6|1420.4|1421|1420.8|1421|1420.8|1420.6|1420.2|2158
1644324290000|2022-02-08 12:44:50|1421.2|1421|1421.8|1421.4|1421.8|1421.6|1421.2|1421|832
1644324300000|2022-02-08 12:45:00|1421.6|1421.2|1421.4|1421.2|1421.6|1421.2|1421.2|1420.8|15682
1644324310000|2022-02-08 12:45:10|1421.6|1421.4|1422|1421.6|1422|1421.6|1421.6|1421.2|1533
1644324320000|2022-02-08 12:45:20|1422.2|1421.8|1422.6|1422.2|1422.6|1422.2|1422.2|1421.8|1181
1644324330000|2022-02-08 12:45:30|||||||||90
1644324340000|2022-02-08 12:45:40|1422.4|1422|1422.4|1422|1422.4|1422.2|1422.2|1421.8|500
1644324350000|2022-02-08 12:45:50|1422.2|1421.8|1422|1421.6|1422.4|1422|1422|1421.6|1777
1644324360000|2022-02-08 12:46:00|1422.2|1421.8|1421.8|1421.4|1422.4|1422|1421.6|1421.2|1368
1644324370000|2022-02-08 12:46:10|1421.6|1421.2|1422|1421.6|1422|1421.6|1421.6|1421.2|1161
1644324380000|2022-02-08 12:46:20|1421.8|1421.4|1422|1421.6|1422|1421.6|1421.8|1421.4|0
1644324390000|2022-02-08 12:46:30|1422.2|1421.8|1422.2|1421.8|1422.2|1422|1422.2|1421.6|350
1644324400000|2022-02-08 12:46:40||1422||1422||1422||1421.8|0
1644324410000|2022-02-08 12:46:50|1422|1421.8|1422.2|1422|1422.2|1422|1422|1421.8|400
1644324420000|2022-02-08 12:47:00|1422.4|1422.2|1422.4|1422|1422.4|1422.2|1422.4|1422|102
1644324430000|2022-02-08 12:47:10|1422.6|1422.2|1423|1422.6|1423|1422.6|1422.6|1422.2|3300
1644324440000|2022-02-08 12:47:20|1422.8|1422.4|1422.8|1422.4|1423|1422.6|1422.8|1422.2|1900
1644324450000|2022-02-08 12:47:30|1422.6|1422.2|1422|1421.4|1422.6|1422.2|1422|1421.4|3937
1644324460000|2022-02-08 12:47:40|1421.8|1421.2|1421.6|1421.2|1421.8|1421.2|1421.6|1421.2|0
1644324470000|2022-02-08 12:47:50|1421.4|1421|1421|1420.6|1421.4|1421|1420.8|1420.4|9843
1644324480000|2022-02-08 12:48:00|1420.8|1420.4|1420|1419.6|1420.8|1420.6|1419.6|1419.2|21353
1644324490000|2022-02-08 12:48:10|1420.2|1419.8|1421.4|1421|1421.4|1421|1420.2|1419.6|12223
1644324510000|2022-02-08 12:48:30|1421.6|1421.2|1421.6|1421.2|1422|1421.4|1421.6|1421.2|2056
1644324520000|2022-02-08 12:48:40|1421.8|1421.4|1422.4|1422|1422.4|1422|1421.6|1421.2|3366
1644324530000|2022-02-08 12:48:50|1422.2||1422.2||1422.4||1422.2||0
1644324540000|2022-02-08 12:49:00|1422|1421.6|1421.6|1421.4|1422.2|1421.8|1421.6|1421.2|7428
1644324550000|2022-02-08 12:49:10|1421.8|1421.6|1421.4|1421.2|1422|1421.6|1421|1420.6|6736
1644324560000|2022-02-08 12:49:20|1421.2|1421|1420.8|1420.6|1421.2|1421|1420.8|1420.4|3214
1644324570000|2022-02-08 12:49:30|1421|1420.8|1420.4|1420|1421.2|1420.8|1420.4|1420|16580
1644324580000|2022-02-08 12:49:40|1420.2|1419.8|1420.4|1419.8|1420.4|1420.2|1420.2|1419.6|1497
1644324590000|2022-02-08 12:49:50|1420.2|1420|1420.2|1419.8|1420.2|1420.2|1420|1419.6|1478
1644324600000|2022-02-08 12:50:00|1420.4|1420|1420.2|1419.8|1420.4|1420|1420|1419.6|3733
1644324610000|2022-02-08 12:50:10|1420|1420|1420.2|1420|1420.4|1420|1420|1420|2749
1644324620000|2022-02-08 12:50:20|1420|1419.8|1419.4|1419|1420.2|1419.8|1419.4|1419|2223
1644324640000|2022-02-08 12:50:40|1419.6|1419.2|1419.6|1419.2|1420|1419.6|1419.2|1419|3695
1644324660000|2022-02-08 12:51:00|1419.4|1419|1418.6|1418.2|1419.4|1419|1418.6|1418|16705
1644324670000|2022-02-08 12:51:10||1418.4||1418.2||1418.4||1418.2|0
1644324680000|2022-02-08 12:51:20|1418.4|1418.4|1418.6|1418.2|1418.6|1418.4|1418.4|1418.2|848
1644324690000|2022-02-08 12:51:30|1418.4|1418|1418.6|1418.2|1418.6|1418.2|1418.2|1418|1095
1644324700000|2022-02-08 12:51:40|1418.4||1418.4||1418.6||1418.4||0
1644324710000|2022-02-08 12:51:50|1418.2|1418|1418.6|1418.2|1418.8|1418.6|1418.2|1418|1630
1644324720000|2022-02-08 12:52:00|1418.4|1418|1417.8|1417.4|1418.6|1418.2|1417.8|1417.2|15685
1644324730000|2022-02-08 12:52:10|1418|1417.6|1417.8|1417.6|1418|1417.6|1417.8|1417.6|0
1644324740000|2022-02-08 12:52:20|1418|1417.8|1417.8|1417.6|1418|1417.8|1417.8|1417.4|1537
1644324750000|2022-02-08 12:52:30|1417.6|1417.4|1417.6|1417|1417.6|1417.4|1417.4|1417|2275
1644324760000|2022-02-08 12:52:40|1417.4|1417.2|1417.4|1417|1417.4|1417.2|1417.4|1417|0
1644324780000|2022-02-08 12:53:00|1417.2|1417.2|1417.2|1416.8|1417.4|1417.2|1417.2|1416.6|1005
1644324790000|2022-02-08 12:53:10|1417.4|1417|1417.4|1417|1417.4|1417.2|1417.4|1416.8|3278
1644324810000|2022-02-08 12:53:30|1417.6|1417.2|1417.8|1417.4|1418|1417.6|1417.4|1417.2|2463
1644324820000|2022-02-08 12:53:40||1417.6||1417.4||1417.6||1417.4|0
1644324830000|2022-02-08 12:53:50|1418|1417.6|1418|1417.8|1418|1417.8|1418|1417.6|1051
1644324840000|2022-02-08 12:54:00|1418.2|1417.6|1418.2|1418|1418.4|1418|1418.2|1417.6|12372
1644324850000|2022-02-08 12:54:10|1418.4|1418.2|1418.6|1418.2|1418.8|1418.6|1418.4|1418|2568
1644324870000|2022-02-08 12:54:30|1418.4|1418|1417.8|1417.6|1418.4|1418.2|1417.8|1417.6|22000
1644324880000|2022-02-08 12:54:40|1418|1417.8|1418|1417.8|1418|1417.8|1417.8|1417.8|959
1644324900000|2022-02-08 12:55:00|1417.8|1417.6|1417.8|1417.4|1418|1417.6|1417.6|1417.2|2276
1644324910000|2022-02-08 12:55:10|1417.6|1417.2|1417.6|1417.2|1417.6|1417.2|1417.6|1417.2|1520
1644324920000|2022-02-08 12:55:20|1417.4|1417.4|1417.6|1417|1417.6|1417.4|1417.4|1417|1430
1644324930000|2022-02-08 12:55:30|1417.8|1417.4|1418|1417.6|1418|1417.6|1417.8|1417.4|0
1644324940000|2022-02-08 12:55:40|1417.8|1417.8|1417.6|1417.4|1417.8|1417.8|1417.6|1417.4|2691
1644324950000|2022-02-08 12:55:50|1417.4|1417.2|1417.6|1417.2|1417.6|1417.2|1417.4|1417.2|2860
1644324960000|2022-02-08 12:56:00||1417.4||1417.4||1417.4||1417.4|0
1644324970000|2022-02-08 12:56:10|1417.8||1417.6||1417.8||1417.6||500
1644324980000|2022-02-08 12:56:20|1417.4|1417.2|1417.2|1417|1417.4|1417.2|1417.2|1417|1078
1644325000000|2022-02-08 12:56:40|1417.4|1417.2|1417.4|1417.2|1417.4|1417.2|1417|1416.6|15645
1644325010000|2022-02-08 12:56:50||1417||1417||1417||1417|0
1644325020000|2022-02-08 12:57:00|1417.6|1417.2|1417.6|1417.2|1417.6|1417.4|1417.6|1417.2|277
1644325030000|2022-02-08 12:57:10|1417.4|1417|1417.4|1417|1417.4|1417.2|1417.4|1417|700
1644325040000|2022-02-08 12:57:20|1417.6|1417.2|1417|1416.6|1417.6|1417.2|1417|1416.6|0
1644325050000|2022-02-08 12:57:30|1416.8|1416.4|1417.2|1416.8|1417.2|1416.8|1416.6|1416.2|12716
1644325060000|2022-02-08 12:57:40|1417.4|1417|1417.2|1417|1417.4|1417|1417.2|1416.8|0
1644325070000|2022-02-08 12:57:50|1417.4|1417.2|1417.6|1417.4|1417.6|1417.4|1417.4|1417.2|1759
1644325080000|2022-02-08 12:58:00|1417.4|1417.2|1417.6|1417.2|1417.6|1417.4|1417.4|1417|3892
1644325090000|2022-02-08 12:58:10|1417.4|1417.4|1417.8|1417.6|1418.2|1417.8|1417.4|1417.2|9771
1644325100000|2022-02-08 12:58:20|1418|1417.8|1418|1417.8|1418.2|1417.8|1418|1417.6|4310
1644325110000|2022-02-08 12:58:30|1418.2|1418|1418.2|1417.8|1418.4|1418|1418|1417.8|56
1644325120000|2022-02-08 12:58:40|1418|1418|1418.2|1418|1418.2|1418|1418|1418|500
1644325130000|2022-02-08 12:58:50|1418.4|1418.2|1418.4|1418.2|1418.4|1418.2|1418.4|1418.2|441
1644325140000|2022-02-08 12:59:00|||||||||855
1644325150000|2022-02-08 12:59:10|||||||||250
1644325160000|2022-02-08 12:59:20|1418.6|1418.4|1418.6|1418.4|1418.6|1418.4|1418.6|1418.4|304
1644325170000|2022-02-08 12:59:30|1418.8|1418.6|1419.6|1419.2|1419.6|1419.2|1418.8|1418.4|4553
1644325180000|2022-02-08 12:59:40|1419.4|1419|1419.4|1419.2|1419.6|1419.2|1419.4|1419|0
1644325190000|2022-02-08 12:59:50|1419.6|1419.4|1419.8|1419.4|1420.2|1419.8|1419.6|1419.4|9201
1644325200000|2022-02-08 13:00:00|1419.6|1419.2|1420|1419.8|1420|1419.8|1419.2|1419|7130
1644325210000|2022-02-08 13:00:10|1419.8|1419.6|1419.8|1419.4|1419.8|1419.6|1419.6|1419.2|3596
1644325220000|2022-02-08 13:00:20|1420|1419.6|1419.8|1419.4|1420.4|1420|1419.8|1419.4|8519
1644325230000|2022-02-08 13:00:30|1419.6|1419.2|1419.4|1419|1419.8|1419.2|1419.2|1419|74
1644325240000|2022-02-08 13:00:40||1419.2||1419||1419.2||1419|0
1644325250000|2022-02-08 13:00:50|1419.2|1419.2|1419.2|1419|1419.4|1419.2|1419.2|1419|0
1644325260000|2022-02-08 13:01:00|1419|1418.8|1419|1418.6|1419.2|1419|1418.8|1418.4|3733
1644325270000|2022-02-08 13:01:10|1419.2|1419|1419|1418.6|1419.2|1419|1418.6|1418.4|19578
1644325280000|2022-02-08 13:01:20|1419.2|1418.8|1419.2|1419|1419.4|1419|1419|1418.6|1840
1644325290000|2022-02-08 13:01:30|1419|1418.8|1419.2|1418.8|1419.2|1419|1418.8|1418.6|4892
1644325300000|2022-02-08 13:01:40||1419||1419||1419||1418.8|429
1644325310000|2022-02-08 13:01:50|1419|1418.8|1419.2|1419|1419.2|1419|1419|1418.8|360
1644325320000|2022-02-08 13:02:00|1419.4|1419.2|1419.4|1419.2|1419.4|1419.2|1419.4|1419.2|1471
1644325330000|2022-02-08 13:02:10|1419.6|1419.4|1419.4|1419.2|1419.6|1419.4|1419.4|1419.2|2382
1644325340000|2022-02-08 13:02:20|1419.2|1419|1419.4|1418.8|1419.4|1419|1419.2|1418.8|4361
1644325350000|2022-02-08 13:02:30||1419||1419.2||1419.2||1419|150
1644325360000|2022-02-08 13:02:40|1419.6|1419.4|1419.4|1419.2|1419.6|1419.4|1419.4|1419.2|1155
1644325370000|2022-02-08 13:02:50|1419.2|1419|1419|1418.6|1419.4|1419|1419|1418.6|1633
1644325380000|2022-02-08 13:03:00|1418.8|1418.4|1418.8|1418.4|1418.8|1418.4|1418.6|1418.4|0
1644325390000|2022-02-08 13:03:10|1419|1418.6|1418.6|1418.2|1419|1418.8|1418.6|1418.2|210
1644325400000|2022-02-08 13:03:20|1418.8|1418.4|1419.2|1418.8|1419.4|1419|1418.8|1418.4|946
1644325410000|2022-02-08 13:03:30|1419|1419|1419.2|1419|1419.4|1419|1419|1418.8|1359
1644325420000|2022-02-08 13:03:40|1419.4|1419.2|1419.6|1419.2|1419.6|1419.4|1419.2|1419|2212
1644325430000|2022-02-08 13:03:50|1419.8|1419.4|1419.8|1419.4|1419.8|1419.4|1419.8|1419.2|0
1644325440000|2022-02-08 13:04:00|1420|1419.6|1419.8|1419.6|1420|1419.6|1419.6|1419.2|2396
1644325450000|2022-02-08 13:04:10|1420|1419.4|1420.8|1420.6|1420.8|1420.6|1420|1419.4|7807
1644325460000|2022-02-08 13:04:20|1420.6|1420.4|1420.4|1420|1420.8|1420.4|1420.2|1420|4625
1644325470000|2022-02-08 13:04:30|1420.2|1419.8|1420.4|1420|1420.8|1420.4|1420.2|1419.8|11825
1644325480000|2022-02-08 13:04:40|1420.2|1419.8|1420.2|1419.8|1420.2|1420|1419|1418.6|12178
1644325490000|2022-02-08 13:04:50|1420.4|1420|1420|1419.8|1420.4|1420|1420|1419.8|1520
1644325500000|2022-02-08 13:05:00|1419.8|1419.6|1420|1419.6|1420|1419.6|1419.6|1419.2|6190
1644325510000|2022-02-08 13:05:10|1420.2|1419.8|1420|1419.8|1420.4|1420|1420|1419.8|2213
1644325520000|2022-02-08 13:05:20|1420.2|1420|1419.8|1419.4|1420.2|1420|1419.8|1419.4|4947
1644325530000|2022-02-08 13:05:30|1420|1419.6|1421.2|1420.8|1421.4|1421|1420|1419.6|48504
1644325540000|2022-02-08 13:05:40|1421|1421|1420.6|1420.2|1421.2|1421|1420.4|1420|31574
1644325550000|2022-02-08 13:05:50|1420.4|1420.4|1420.6|1420.4|1420.8|1420.4|1420.4|1420.2|3146
1644325560000|2022-02-08 13:06:00|1420.8||1420.6||1420.8||1420.6||102
1644325570000|2022-02-08 13:06:10|1420.4|1420.2|1420.4|1420|1420.4|1420.2|1420.4|1420|1610
1644325580000|2022-02-08 13:06:20|1420.2|1419.6|1420|1419.6|1420.2|1419.8|1419.8|1419.4|1563
1644325600000|2022-02-08 13:06:40|1419.8|1419.4|1419.6|1419.2|1420|1419.4|1419.4|1419|4656
1644325610000|2022-02-08 13:06:50|1419.8|1419.4|1419.8|1419.6|1420|1419.8|1419.8|1419.4|2925
1644325620000|2022-02-08 13:07:00|1420|1419.8|1420|1419.8|1420.6|1420.2|1420|1419.6|9412
1644325630000|2022-02-08 13:07:10|1419.8|1419.4|1419.8|1419.6|1419.8|1419.6|1419.6|1419.4|4337
1644325640000|2022-02-08 13:07:20|1419.6|1419.4|1419.2|1419|1419.8|1419.6|1419.2|1418.8|2908
1644325650000|2022-02-08 13:07:30|1419|1418.8|1419|1418.8|1419.2|1418.8|1419|1418.6|0
1644325660000|2022-02-08 13:07:40|1419.2||1419.2||1419.2||1419.2||732
1644325670000|2022-02-08 13:07:50|1419|1418.6|1418.6|1418.4|1419|1418.8|1418.4|1418.2|2762
1644325680000|2022-02-08 13:08:00|1418.8|1418.2|1418.6|1418.4|1419|1418.6|1418.4|1418.2|5215
1644325690000|2022-02-08 13:08:10|1418.4|1418.2|1417.4|1417|1418.4|1418.2|1417.2|1417|3970
1644325700000|2022-02-08 13:08:20|1417.2|1416.8|1417.2|1416.8|1417.4|1416.8|1417|1416.6|1784
1644325710000|2022-02-08 13:08:30|1417|1416.6|1416.4|1416|1417|1416.6|1416.4|1416|2319
1644325720000|2022-02-08 13:08:40|1416.6|1416.2|1417.2|1416.8|1417.2|1417|1416.6|1416.2|755
1644325730000|2022-02-08 13:08:50|1417.4|1417|1417.8|1417.4|1417.8|1417.4|1417.4|1417|5063
1644325740000|2022-02-08 13:09:00|1418|1417.6|1418.4|1418|1418.4|1418|1418|1417.4|2894
1644325750000|2022-02-08 13:09:10|1418.6|1418.2|1419|1418.6|1419|1418.6|1418.6|1418|1618
1644325760000|2022-02-08 13:09:20|1418.8|1418.4|1418.6|1418.2|1419|1418.6|1418.4|1418|0
1644325770000|2022-02-08 13:09:30|1418.4|1418|1418.4|1418|1418.4|1418|1418.4|1418|0
1644325780000|2022-02-08 13:09:40|1418.6|1418.2|1419|1418.6|1419|1418.6|1418.2|1417.8|2752
1644325790000|2022-02-08 13:09:50|1418.8|1418.4|1418.8|1418.4|1419|1418.4|1418.8|1418.4|0
1644325800000|2022-02-08 13:10:00|1418.6|1418.6|1419.6|1419.4|1419.6|1419.4|1418.6|1418.6|6647
1644325820000|2022-02-08 13:10:20|1419.8|1419.6|1420|1419.6|1420|1419.6|1419.4|1418.8|7914
1644325830000|2022-02-08 13:10:30|1420.2|1419.8|1420.4|1420|1420.4|1420|1420.2|1419.8|934
1644325850000|2022-02-08 13:10:50|1420.6|1420.2|1420.6|1420.4|1420.8|1420.4|1420.6|1420.2|802
1644325860000|2022-02-08 13:11:00|1420.8|1420.6|1420.8|1420.4|1421|1420.6|1420.6|1420.4|360
1644325870000|2022-02-08 13:11:10|1420.6|1420.2|1420.6|1420.4|1420.8|1420.4|1420.4|1420.2|10000
1644325880000|2022-02-08 13:11:20|1420.4|1420.2|1421.2|1420.8|1421.6|1421.2|1420.4|1420.2|7433
1644325890000|2022-02-08 13:11:30|1421.4|1421|1421.8|1421.4|1421.8|1421.4|1421.4|1421|2495
1644325900000|2022-02-08 13:11:40|1421.6|1421.6|1421.6|1421.2|1421.6|1421.6|1421.4|1421.2|2315
1644325920000|2022-02-08 13:12:00|1421.8|1421.4|1421.8|1421.6|1421.8|1421.6|1421.6|1421.2|5456
1644325930000|2022-02-08 13:12:10||1421.4||1421.6||1421.6||1421.4|2713
1644325940000|2022-02-08 13:12:20|||||||||600
1644325950000|2022-02-08 13:12:30||1421.4||1421.6||1421.6||1421.4|1028
1644325960000|2022-02-08 13:12:40|1422|1421.8|1422|1421.6|1422.6|1422.2|1422|1421.6|3771
1644325970000|2022-02-08 13:12:50|1422.2|1421.8|1422.2|1421.8|1422.4|1422|1421.8|1421.6|9461
1644325980000|2022-02-08 13:13:00||1422||1421.8||1422||1421.8|0
1644325990000|2022-02-08 13:13:10|1422.4|1422|1422.4|1422|1422.4|1422|1422.4|1422|0
1644326000000|2022-02-08 13:13:20|1422.2|1421.8|1422.2|1422|1422.2|1422|1422|1421.8|1368
1644326010000|2022-02-08 13:13:30|1422.4|1422.2|1422.4|1422.2|1422.4|1422.2|1422.4|1422|4100
1644326020000|2022-02-08 13:13:40|1422.6|1422.4|1422.6|1422.4|1422.6|1422.4|1422.6|1422.4|196
1644326030000|2022-02-08 13:13:50|1422.8|1422.6|1423.4|1422.8|1423.6|1423.2|1422.8|1422.6|4780
1644326040000|2022-02-08 13:14:00|1423.2||1423.4||1423.4||1423.2||0
1644326050000|2022-02-08 13:14:10|1423.6|1423|1423.6|1423.2|1423.6|1423.4|1423.4|1423|1006
1644326060000|2022-02-08 13:14:20||1423.4||1423.2||1423.4||1423.2|0
1644326070000|2022-02-08 13:14:30|1423.4|1423.4|1423.6|1423.4|1423.6|1423.4|1423.4|1423|11274
1644326080000|2022-02-08 13:14:40|1423.4|1423.2|1423.6|1423.4|1423.6|1423.4|1423.4|1423|1300
1644326100000|2022-02-08 13:15:00|1423.8|1423.6|1424.2|1424|1424.8|1424.4|1423.8|1423.6|21505
1644326110000|2022-02-08 13:15:10|1424.4|1423.6|1424.8|1424.4|1424.8|1424.4|1424|1423.4|11312
1644326120000|2022-02-08 13:15:20|1424.6|1424.2|1424.4|1423.8|1424.6|1424.2|1424|1423.6|300
1644326130000|2022-02-08 13:15:30|1424.6|1424|1424.8|1424.4|1425|1424.8|1424.6|1424|88885
1644326140000|2022-02-08 13:15:40|1424.6||1424.8||1424.8||1424.6||760
1644326150000|2022-02-08 13:15:50|1424.6|1424.6|1424.8|1424.4|1424.8|1424.6|1424.4|1424.2|8116
1644326160000|2022-02-08 13:16:00|1425|1424.6|1425|1424.6|1425|1424.8|1424.8|1424.4|9957
1644326170000|2022-02-08 13:16:10||1424.8||1424.8||1424.8||1424.8|1661
1644326180000|2022-02-08 13:16:20|||||||||117
1644326190000|2022-02-08 13:16:30||1424.6||1424.8||1424.8||1424.6|14818
1644326200000|2022-02-08 13:16:40|1425.2|1425|1425.2|1425|1425.2|1425|1425|1424.8|15184
1644326210000|2022-02-08 13:16:50|1425.4|1425.2|1425.8|1425.6|1426|1425.6|1425.4|1425.2|11662
1644326220000|2022-02-08 13:17:00|1425.6|1425.4|1425.6|1425.4|1425.6|1425.4|1425.6|1425.4|3541
1644326230000|2022-02-08 13:17:10|1425.8|1425.6|1425|1424.6|1425.8|1425.6|1424.8|1424.4|30555
1644326240000|2022-02-08 13:17:20|1424.8|1424.4|1424.6|1424.2|1425|1424.6|1424.4|1424|8930
1644326250000|2022-02-08 13:17:30|1424.4|1424.4|1424.4|1424.2|1424.4|1424.4|1424.4|1424|85
1644326270000|2022-02-08 13:17:50|1424.2|1424|1423.8|1423.4|1424.2|1424|1423.8|1423.4|6752
1644326280000|2022-02-08 13:18:00|1423.6|1423.6|1424.2|1424|1424.4|1424|1423.6|1423.4|17655
1644326290000|2022-02-08 13:18:10|1424.4|1424.2|1424.8|1424.4|1424.8|1424.4|1424.4|1424.2|1822
1644326300000|2022-02-08 13:18:20|1424.6||1424.8||1424.8||1424.6||0
1644326310000|2022-02-08 13:18:30|1424.6|1424.2|1424.4|1424|1424.8|1424.2|1424.2|1423.8|3959
1644326320000|2022-02-08 13:18:40|1424.2|1423.8|1424.4|1424|1424.4|1424.2|1424|1423.8|533
1644326330000|2022-02-08 13:18:50|1424.6|1424.2|1425|1424.8|1425|1424.8|1424.6|1424.2|3626
1644326340000|2022-02-08 13:19:00|1425.2|1425|1425.4|1425.2|1425.4|1425.2|1425.2|1425|142
1644326350000|2022-02-08 13:19:10||1425||1425.2||1425.2||1425|0
1644326360000|2022-02-08 13:19:20|1425.6|1425.4|1425.6|1425.4|1425.8|1425.4|1425.6|1425.4|2206
1644326370000|2022-02-08 13:19:30|1425.8|1425.6|1426.4|1426|1426.4|1426|1425.8|1425.6|7286
1644326380000|2022-02-08 13:19:40|1426.6|1426.2|1425.6|1425.2|1426.6|1426.2|1425.6|1425.2|4105
1644326390000|2022-02-08 13:19:50|1425.8|1425.4|1425.8|1425.4|1426.2|1425.8|1425.8|1425.4|1930
1644326400000|2022-02-08 13:20:00|1426|1425.6|1426.2|1425.8|1426.2|1425.8|1426|1425.6|408
1644326410000|2022-02-08 13:20:10|1426.4|1426|1426.2|1426|1426.6|1426.2|1426|1425.6|3645
1644326420000|2022-02-08 13:20:20|1426.4|1425.8|1426|1425.6|1426.4|1425.8|1425.8|1425.6|1449
1644326430000|2022-02-08 13:20:30|1426.2|1425.8|1425.8|1425.4|1426.2|1425.8|1425.8|1425.4|823
1644326440000|2022-02-08 13:20:40|1425.6|1425.2|1425.8|1425.4|1425.8|1425.4|1425.4|1425|879
1644326450000|2022-02-08 13:20:50|1425.6|1425.6|1425.6|1425|1425.8|1425.6|1425.4|1425|0
1644326460000|2022-02-08 13:21:00||1425.2||1425.2||1425.4||1425.2|96
1644326470000|2022-02-08 13:21:10|1425.8|1425.4|1425.8|1425.4|1425.8|1425.6|1425.8|1425.4|760
1644326480000|2022-02-08 13:21:20|1425.6||1425.8||1425.8||1425.6||312
1644326490000|2022-02-08 13:21:30|1426.2|1425.6|1425.6|1425.4|1426.2|1425.8|1425.6|1425.2|9668
1644326500000|2022-02-08 13:21:40|1425.4|1425.2|1425|1424.6|1425.4|1425.2|1425|1424.6|380
1644326510000|2022-02-08 13:21:50|1424.8|1424.8|1424.8|1424.4|1424.8|1424.8|1424.6|1424.4|9422
1644326520000|2022-02-08 13:22:00|1425|1424.6|1425|1424.6|1425.2|1424.8|1425|1424.6|1627
1644326530000|2022-02-08 13:22:10|1424.8|1424.8|1424.8|1424.4|1425.2|1424.8|1424.6|1424.2|3495
1644326540000|2022-02-08 13:22:20|1425|1424.6|1424.4|1424.2|1425|1424.6|1424.4|1424|1252
1644326550000|2022-02-08 13:22:30|1424.2|1424|1424.4|1424|1424.4|1424|1424.2|1423.6|0
1644326560000|2022-02-08 13:22:40|1424.2|1423.8|1424.4|1423.8|1424.4|1424|1424|1423.8|1536
1644326570000|2022-02-08 13:22:50||1424||1423.8||1424||1423.8|0
1644326580000|2022-02-08 13:23:00|1424.6|1424|1423.8|1423.6|1424.6|1424.2|1423.8|1423.4|4191
1644326590000|2022-02-08 13:23:10|1424.2|1423.4|1424.6|1424.2|1424.6|1424.2|1424.2|1423.4|24869
1644326610000|2022-02-08 13:23:30|1424.4|1424.4|1425|1424.6|1425|1424.6|1424.4|1424.4|3380
1644326620000|2022-02-08 13:23:40|1425.2|1424.8|1426.4|1426.2|1426.6|1426.2|1425|1424.8|21678
1644326630000|2022-02-08 13:23:50|1427.2|1427|1426.8|1426.4|1427.8|1427.4|1426.6|1426.4|52742
1644326640000|2022-02-08 13:24:00|1426.6|1426.2|1426.4|1426|1426.6|1426.2|1426.2|1426|8034
1644326650000|2022-02-08 13:24:10|1426.2|1426.2|1426.4|1426|1426.4|1426.2|1426.2|1426|1847
1644326660000|2022-02-08 13:24:20|1426.2|1425.8|1426|1425.6|1426.4|1425.8|1426|1425.6|4473
1644326670000|2022-02-08 13:24:30|1425.8|1425.4|1425.8|1425.4|1426|1425.6|1425.6|1425.4|1270
1644326680000|2022-02-08 13:24:40|1425.6|1425.6|1425.8|1425.4|1425.8|1425.6|1425.6|1425.4|662
1644326690000|2022-02-08 13:24:50||1425.6||1425.6||1425.6||1425.4|0
1644326700000|2022-02-08 13:25:00|1426|1425.8|1425.8|1425.6|1426|1425.8|1425.6|1425.4|4486
1644326710000|2022-02-08 13:25:10|1425.6|1425.2|1425.8|1425.4|1425.8|1425.6|1425.2|1424.8|16410
1644326720000|2022-02-08 13:25:20|1425.6|1425.6|1426|1425.6|1426|1425.6|1425.6|1425.6|958
1644326730000|2022-02-08 13:25:30|1425.8|1425.8|1426|1425.6|1426|1425.8|1425.6|1425.2|9814
1644326740000|2022-02-08 13:25:40|1426.2|1425.8|1426.8|1426.4|1426.8|1426.4|1426.2|1425.8|17762
1644326750000|2022-02-08 13:25:50|1426.6|1426.2|1426.8|1426.6|1426.8|1426.6|1426.6|1426.2|0
1644326760000|2022-02-08 13:26:00|1427|1426.8|1427.4|1427|1427.6|1427|1427|1426.8|1520
1644326770000|2022-02-08 13:26:10|1427.2|1427.2|1427|1426.6|1427.4|1427.2|1426.8|1426.6|4244
1644326780000|2022-02-08 13:26:20|1426.8|1426.4|1427|1426.8|1427.2|1426.8|1426.8|1426.4|500
1644326790000|2022-02-08 13:26:30|1427.2|1426.6|1427|1426.8|1427.2|1426.8|1427|1426.6|441
1644326800000|2022-02-08 13:26:40|1427.2|1426.6|1427|1426.6|1427.2|1427|1426.8|1426.6|1703
1644326810000|2022-02-08 13:26:50|1426.8||1426.8||1426.8||1426.8||0
1644326830000|2022-02-08 13:27:10|1427|1426.8|1427|1426.6|1427|1426.8|1426.8|1426.6|426
1644326840000|2022-02-08 13:27:20|1426.8|1426.4|1426|1425.6|1427|1426.4|1426|1425.4|3184
1644326850000|2022-02-08 13:27:30|1426.2|1425.8|1426|1425.8|1426.2|1425.8|1426|1425.6|3918
1644326860000|2022-02-08 13:27:40|1426.2|1426|1427|1426.6|1427|1426.6|1426.2|1425.8|4167
1644326870000|2022-02-08 13:27:50|1427.2|1427|1428.2|1427.8|1428.2|1428|1427.2|1427|66028
1644326880000|2022-02-08 13:28:00|1428.4|1428.2|1428.6|1428.2|1428.6|1428.2|1428.4|1428|2497
1644326890000|2022-02-08 13:28:10|1428.4|1428|1427.2|1427|1428.4|1428|1427.2|1426.8|6881
1644326900000|2022-02-08 13:28:20|1427.4|1427.2|1427.4|1427.2|1427.4|1427.2|1427.2|1427.2|2175
1644326910000|2022-02-08 13:28:30|1427.6|1427|1427.6|1427.2|1428|1427.6|1427.4|1427|3661
1644326920000|2022-02-08 13:28:40|1427.4|1427.4|1427.2|1426.8|1427.6|1427.4|1427|1426.6|4162
1644326930000|2022-02-08 13:28:50|1427.4|1427|1427.4|1427|1427.4|1427|1427.4|1427|0
1644326940000|2022-02-08 13:29:00|1427.2|1426.8|1427.2|1427|1427.4|1427|1427|1426.6|500
1644326950000|2022-02-08 13:29:10|1427|1426.8|1426.8|1426.4|1427.2|1426.8|1426.6|1426.4|2462
1644326960000|2022-02-08 13:29:20|1427|1426.6|1426.6|1426.2|1427.2|1426.8|1426.6|1426.2|2789
1644326970000|2022-02-08 13:29:30|1426.4|1426|1426.4|1426|1426.6|1426.2|1426.2|1425.8|0
1644326980000|2022-02-08 13:29:40|1426.2|1425.8|1426.2|1425.8|1426.4|1426.2|1426|1425.6|10400
1644326990000|2022-02-08 13:29:50|1426|1425.6|1425.8|1425.4|1426|1425.6|1425.8|1425.4|0
1644327000000|2022-02-08 13:30:00|1426|1425.6|1426.8|1426.4|1427|1426.4|1425.8|1425.6|4855
1644327010000|2022-02-08 13:30:10|1426.6|1426.2|1427|1426.6|1427|1426.6|1426.6|1426.2|2647
1644327020000|2022-02-08 13:30:20|1426.8|1426.4|1426.8|1426.4|1426.8|1426.4|1426.6|1426.2|1983
1644327030000|2022-02-08 13:30:30|1426.6|1426.2|1426.8|1426.4|1426.8|1426.4|1426.6|1426.2|0
1644327040000|2022-02-08 13:30:40|1426.6|1426.2|1426.4|1426|1426.6|1426.2|1426.2|1425.8|1718
1644327050000|2022-02-08 13:30:50|1426.2|1425.8|1426.6|1426.2|1426.6|1426.2|1426.2|1425.8|243
1644327060000|2022-02-08 13:31:00|1426.8|1426.4|1426.6|1426.4|1426.8|1426.4|1426.6|1426.4|2237
1644327070000|2022-02-08 13:31:10|1426.4|1426.2|1426.4|1426.2|1426.4|1426.2|1426.4|1426.2|1053
1644327080000|2022-02-08 13:31:20|1426.6|1426|1426.2|1425.8|1426.6|1426|1426|1425.8|0
1644327090000|2022-02-08 13:31:30|1426.4|1426|1426.4|1426|1426.4|1426.2|1426.4|1426|85
1644327100000|2022-02-08 13:31:40|1426.2|1425.8|1425.8|1425.6|1426.4|1425.8|1425.8|1425.4|1987
1644327110000|2022-02-08 13:31:50|1425.6|1425.4|1426|1425.6|1426|1425.6|1425.6|1425.4|210
1644327120000|2022-02-08 13:32:00|1426.2|1425.8|1426.2|1426|1426.2|1426|1426.2|1425.8|4031
1644327130000|2022-02-08 13:32:10|1426.4|1426.2|1426|1425.8|1426.6|1426.2|1426|1425.6|2500
1644327140000|2022-02-08 13:32:20|1426.2|1425.6|1425.8|1425.6|1426.2|1425.6|1425.8|1425.6|10
1644327150000|2022-02-08 13:32:30|1425.6|1425.4|1425.8|1425.4|1425.8|1425.6|1425.6|1425.2|7549
1644327160000|2022-02-08 13:32:40|1425.6||1425.8||1425.8||1425.6||2537
1644327180000|2022-02-08 13:33:00|1425.6|1425.2|1425.4|1425.2|1425.6|1425.4|1425.4|1425.2|2938
1644327190000|2022-02-08 13:33:10|1425.6|1425.4|1426.4|1425.8|1426.4|1426|1425.6|1425.4|3942
1644327200000|2022-02-08 13:33:20|1426.2||1426||1426.2||1426||0
1644327210000|2022-02-08 13:33:30||1425.6||1425.6||1425.6||1425.6|0
1644327220000|2022-02-08 13:33:40|1426.2|1425.8|1426.2|1425.8|1426.2|1425.8|1426|1425.6|2233
1644327230000|2022-02-08 13:33:50|1426||1426||1426.2||1426||0
1644327240000|2022-02-08 13:34:00|1426.2|1426|1426.8|1426.4|1426.8|1426.4|1426|1425.6|7194
1644327250000|2022-02-08 13:34:10|1426.6|1426.2|1427|1426.4|1427|1426.6|1426.6|1426.2|3937
1644327260000|2022-02-08 13:34:20|1426.8|1426.6|1426.8|1426.4|1427|1426.6|1426.6|1426.4|4144
1644327270000|2022-02-08 13:34:30|1427|1426.6|1427.2|1426.8|1427.4|1427|1427|1426.6|2462
1644327280000|2022-02-08 13:34:40|1427.4|1427|1427|1426.8|1427.4|1427|1427|1426.8|0
1644327290000|2022-02-08 13:34:50|1427.2|1427|1427|1426.8|1427.2|1427|1427|1426.8|1165
1644327300000|2022-02-08 13:35:00|1427.2|1427|1427.2|1427|1427.2|1427|1427.2|1427|1
1644327310000|2022-02-08 13:35:10|1427|1426.8|1427.2|1427|1427.2|1427|1427|1426.8|3262
1644327320000|2022-02-08 13:35:20||1426.8||1427||1427||1426.8|0
1644327330000|2022-02-08 13:35:30|1427.4|1427.2|1427.8|1427.6|1427.8|1427.6|1427.4|1427|5031
1644327340000|2022-02-08 13:35:40|1428|1427.8|1428|1427.8|1428|1427.8|1428|1427.6|2693
1644327350000|2022-02-08 13:35:50|1428.2|1427.6|1427.2|1426.8|1428.2|1427.6|1427.2|1426.8|8822
1644327360000|2022-02-08 13:36:00||1427||1427||1427||1426.8|0
1644327370000|2022-02-08 13:36:10|1427.4|1427.2|1427.8|1427.4|1427.8|1427.6|1427.4|1427|2943
1644327380000|2022-02-08 13:36:20|1428|1427.6|1428|1427.8|1428|1427.8|1427.8|1427.6|1858
1644327390000|2022-02-08 13:36:30|1427.8|1427.6|1428|1427.6|1428|1427.6|1427.8|1427.6|0
1644327400000|2022-02-08 13:36:40|1427.8||1428||1428||1427.8||0
1644327410000|2022-02-08 13:36:50|1427.8|1427.8|1428|1427.6|1428|1427.8|1427.8|1427.6|0
1644327420000|2022-02-08 13:37:00|1427.8|1427.4|1427.8|1427.6|1427.8|1427.6|1427.6|1427.4|3561
1644327430000|2022-02-08 13:37:10|1427.6|1427.4|1427.6|1427.2|1427.8|1427.6|1427.4|1427.2|5694
1644327440000|2022-02-08 13:37:20|1427.4|1427.4|1427.8|1427.4|1428|1427.6|1427.4|1427.4|2062
1644327450000|2022-02-08 13:37:30|1427.6|1427.6|1428|1427.6|1428|1427.6|1427.6|1427.6|358
1644327460000|2022-02-08 13:37:40|1427.8||1427.8||1427.8||1427.8||0
1644327470000|2022-02-08 13:37:50|1428|1427.8|1428|1427.6|1428.4|1428|1428|1427.6|6307
1644327480000|2022-02-08 13:38:00|1428.2|1427.8|1428|1427.6|1428.4|1428|1427.8|1427.6|2882
1644327490000|2022-02-08 13:38:10|1428.2|1427.8|1428.2|1427.8|1428.2|1427.8|1428|1427.6|894
1644327500000|2022-02-08 13:38:20|1428|1427.6|1428|1427.6|1428|1427.6|1428|1427.6|1458
1644327510000|2022-02-08 13:38:30|1427.8|1427.8|1428|1427.8|1428|1427.8|1427.8|1427.6|1798
1644327520000|2022-02-08 13:38:40|1428.2|1428|1428.6|1428.4|1428.6|1428.4|1428.2|1428|7308
1644327530000|2022-02-08 13:38:50|1428.8|1428.6|1429.2|1428.8|1429.6|1429.4|1428.8|1428.4|63999
1644327540000|2022-02-08 13:39:00|1429|1428.6|1428.6|1428.4|1429.2|1428.6|1428.4|1428.2|4305
1644327550000|2022-02-08 13:39:10|1428.4|1428.2|1428.4|1427.8|1428.4|1428.2|1427.8|1427.4|4397
1644327560000|2022-02-08 13:39:20||1428||1428.2||1428.2||1428|0
1644327570000|2022-02-08 13:39:30|1428.6|1428.4|1428.8|1428.4|1429|1428.6|1428.6|1428.2|3172
1644327580000|2022-02-08 13:39:40|1428.6|1428.2|1428.6|1428|1428.8|1428.4|1428.4|1428|9558
1644327590000|2022-02-08 13:39:50|1428.8|1428.2|1428.6|1428.2|1428.8|1428.2|1428.4|1428.2|300
1644327600000|2022-02-08 13:40:00|1428.8|1428.4|1428.4|1428|1429.2|1428.8|1428.4|1428|4166
1644327610000|2022-02-08 13:40:10|1428.6|1428.2|1428.8|1428.4|1429|1428.4|1428.6|1428.2|756
1644327620000|2022-02-08 13:40:20|1428.6|1428|1428.8|1428.4|1428.8|1428.4|1428.4|1428|11432
1644327630000|2022-02-08 13:40:30|1428.6|1428.6|1428.8|1428.6|1429|1428.6|1428.6|1428.6|3301
1644327640000|2022-02-08 13:40:40|1428.6|1428.4|1428.8|1428.4|1429|1428.8|1428.6|1428.4|6415
1644327650000|2022-02-08 13:40:50|1429|1428.6|1429.2|1428.8|1429.2|1428.8|1429|1428.6|1954
1644327660000|2022-02-08 13:41:00|1429|1428.6|1428.6|1428.4|1429.2|1428.6|1428.6|1428.2|11753
1644327670000|2022-02-08 13:41:10|1428.8||1428.6||1428.8||1428.6||650
1644327680000|2022-02-08 13:41:20|1428.4|1428.2|1428.8|1428.4|1428.8|1428.6|1428.4|1428|5360
1644327690000|2022-02-08 13:41:30|1429|1428.6|1429.4|1429|1429.8|1429.4|1429|1428.6|11423
1644327700000|2022-02-08 13:41:40|1429.6|1429.2|1428.8|1428.4|1429.8|1429.2|1428.6|1428.4|11836
1644327710000|2022-02-08 13:41:50|1428.6|1428.6|1428.6|1428.4|1428.6|1428.6|1428.6|1428.4|0
1644327720000|2022-02-08 13:42:00|1428.4|1428.2|1428.4|1428.2|1428.4|1428.2|1428.4|1428|2415
1644327730000|2022-02-08 13:42:10|1428.6|1428|1428.4|1428|1428.6|1428|1428.2|1427.8|1573
1644327740000|2022-02-08 13:42:20|1428.2|1427.8|1428.6|1428.2|1428.6|1428.2|1428.2|1427.8|2524
1644327750000|2022-02-08 13:42:30|1428.4|1428.4|1428.4|1428|1428.4|1428.4|1428.4|1428|2714
1644327760000|2022-02-08 13:42:40|1428.8|1428.4|1429|1428.8|1429|1428.8|1428.8|1428.4|13317
1644327770000|2022-02-08 13:42:50||1428.6||1428.8||1428.8||1428.6|1977
1644327780000|2022-02-08 13:43:00|1429.2|1429|1429.6|1429.2|1429.6|1429.2|1429.2|1429|1981
1644327790000|2022-02-08 13:43:10|1429.4|1429.4|1429.6|1429.2|1429.6|1429.4|1429.4|1429|2732
1644327800000|2022-02-08 13:43:20|1429.4|1429|1429.6|1429.2|1429.8|1429.2|1429.2|1428.8|4227
1644327810000|2022-02-08 13:43:30|1429.4|1429.4|1429.6|1429.2|1429.8|1429.6|1429.4|1429.2|4290
1644327820000|2022-02-08 13:43:40|1429.4|1429|1429.2|1428.6|1429.4|1429|1429.2|1428.6|1970
1644327830000|2022-02-08 13:43:50|1429|1428.4|1428.8|1428.6|1429|1428.6|1428.8|1428.4|0
1644327840000|2022-02-08 13:44:00|1429|1428.4|1428.8|1428.4|1429|1428.6|1428.6|1428.4|1642
1644327850000|2022-02-08 13:44:10|1429|1428.6|1428.6|1428.4|1429|1428.6|1428.6|1428.4|3767
1644327860000|2022-02-08 13:44:20|1428.8|1428.2|1428.4|1428|1428.8|1428.2|1428.2|1427.8|2122
1644327870000|2022-02-08 13:44:30|1428.2|1428.2|1428.2|1427.6|1428.2|1428.2|1428|1427.6|0
1644327880000|2022-02-08 13:44:40|1428|1427.8|1428|1427.8|1428|1427.8|1427.6|1427.4|9603
1644327890000|2022-02-08 13:44:50|1427.8|1427.6|1427.8|1427.6|1428|1427.8|1427.6|1427.4|2517
1644327900000|2022-02-08 13:45:00|1428|1427.8|1428.6|1428.4|1428.6|1428.4|1428|1427.8|14943
1644327910000|2022-02-08 13:45:10|1428.8|1428.6|1429.4|1429.2|1429.4|1429.2|1428.8|1428.6|5363
1644327920000|2022-02-08 13:45:20|1429.2|1429|1429.2|1428.8|1429.2|1429|1428.8|1428.6|3102
1644327930000|2022-02-08 13:45:30|1429.4|1429|1429.6|1429.2|1429.6|1429.4|1429.4|1429|715
1644327940000|2022-02-08 13:45:40|1429.4|1429.4|1429.6|1429.2|1429.6|1429.4|1429.4|1429.2|0
1644327950000|2022-02-08 13:45:50|1429.8|1429.4|1429.8|1429.6|1429.8|1429.6|1429.6|1429.2|3063
1644327960000|2022-02-08 13:46:00|1430|1429.8|1429.8|1429.6|1430|1429.8|1429.6|1429.2|6970
1644327970000|2022-02-08 13:46:10|1430|1429.4|1430.4|1430|1430.4|1430|1430|1429.4|20538
1644327980000|2022-02-08 13:46:20|1430.2|1429.8|1430.4|1430|1430.4|1430|1430.2|1429.8|0
1644327990000|2022-02-08 13:46:30|1430.2||1430.2||1430.2||1430.2||0
1644328000000|2022-02-08 13:46:40|1430.4|1430.2|1430.4|1430|1430.4|1430.2|1430.4|1430|3672
1644328010000|2022-02-08 13:46:50|1430.6|1430.2|1430.4|1430.2|1430.8|1430.6|1430.4|1430|6694
1644328020000|2022-02-08 13:47:00|1430.6|1430|1430|1429.8|1430.6|1430.2|1430|1429.6|8544
1644328030000|2022-02-08 13:47:10|1429.8|1429.4|1429.4|1429|1429.8|1429.4|1429.2|1429|20450
1644328040000|2022-02-08 13:47:20|1429.2|1429.2|1429.2|1428.8|1429.2|1429.2|1429.2|1428.8|4673
1644328050000|2022-02-08 13:47:30|1429.4|1429|1429.4|1429.2|1429.4|1429.2|1429.2|1429|500
1644328060000|2022-02-08 13:47:40|||||||||766
1644328070000|2022-02-08 13:47:50|1429.2|1429|1429|1428.6|1429.4|1429|1429|1428.6|2125
1644328080000|2022-02-08 13:48:00|1429.2|1428.8|1429.2|1429|1429.2|1429|1429|1428.8|1192
1644328090000|2022-02-08 13:48:10|1429|1428.8|1429.2|1429|1429.2|1429|1429|1428.8|1394
1644328100000|2022-02-08 13:48:20|1429|1428.8|1428.4|1428|1429|1428.8|1428.2|1427.8|7480
1644328110000|2022-02-08 13:48:30|1428.2|1427.8|1428.6|1428|1428.6|1428.2|1427.8|1427.6|4755
1644328120000|2022-02-08 13:48:40|1428.4|1428.2|1427.6|1427.2|1428.4|1428.2|1427.4|1427|7247
1644328130000|2022-02-08 13:48:50|1427.4|1427.4|1427.8|1427.6|1428|1427.6|1427.4|1427.4|1067
1644328140000|2022-02-08 13:49:00|1428|1427.4|1427.8|1427.4|1428|1427.6|1427.6|1427.2|2869
1644328150000|2022-02-08 13:49:10|1427.6||1427.8||1427.8||1427.6||0
1644328160000|2022-02-08 13:49:20|1427.6|1427.2|1427.8|1427.4|1427.8|1427.4|1427.4|1427|2776
1644328170000|2022-02-08 13:49:30||1427.6||1427.4||1427.6||1427.4|150
1644328180000|2022-02-08 13:49:40|1427.6|1427.2|1427.4|1427|1427.6|1427.2|1427.2|1427|4423
1644328190000|2022-02-08 13:49:50||1426.8||1426.8||1427.2||1426.8|0
1644328200000|2022-02-08 13:50:00|1427.6|1427|1427.8|1427.4|1428|1427.6|1427.6|1427|0
1644328210000|2022-02-08 13:50:10|1428.2|1427.6|1427.8|1427.4|1428.8|1428.4|1427.8|1427.4|21401
1644328220000|2022-02-08 13:50:20|1427.6|1427.2|1427.8|1427.6|1428|1427.6|1427.6|1427.2|804
1644328230000|2022-02-08 13:50:30|1428|1427.8|1428.4|1428.2|1428.4|1428.2|1428|1427.6|9944
1644328250000|2022-02-08 13:50:50|1428.2|1428|1428.2|1428|1428.4|1428.2|1428|1427.6|13055
1644328260000|2022-02-08 13:51:00|1428.4|1428.2|1427.6|1427.4|1428.4|1428.2|1427.4|1427|30715
1644328270000|2022-02-08 13:51:10|1427.8|1427.6|1428.2|1428|1428.4|1428|1427.8|1427.6|1578
1644328280000|2022-02-08 13:51:20|1428.4|1427.8|1428.4|1427.8|1428.4|1428|1428|1427.6|2106
1644328290000|2022-02-08 13:51:30|1428.2|1428|1428.4|1428|1428.8|1428.4|1428|1427.8|6608
1644328300000|2022-02-08 13:51:40|1428.2|1427.8|1428|1427.4|1428.4|1428.2|1428|1427.4|10184
1644328310000|2022-02-08 13:51:50|1428.2|1427.6|1428.4|1428|1428.4|1428|1428|1427.4|2329
1644328320000|2022-02-08 13:52:00|1428.2|1427.8|1428.4|1427.8|1428.4|1428|1428.2|1427.8|0
1644328340000|2022-02-08 13:52:20|1428.6|1428|1429.6|1429.4|1429.8|1429.4|1428.6|1428|9219
1644328350000|2022-02-08 13:52:30|1429.4|1429.2|1429.2|1429|1429.6|1429.2|1429.2|1428.8|5817
1644328360000|2022-02-08 13:52:40|1429|1428.8|1429.2|1428.8|1429.2|1428.8|1429|1428.8|1204
1644328370000|2022-02-08 13:52:50|1429|1428.6|1428.8|1428.4|1429.2|1428.8|1428.8|1428.4|3857
1644328380000|2022-02-08 13:53:00|1429||1429||1429||1429||0
1644328390000|2022-02-08 13:53:10|1428.4|1428.2|1428.8|1428.6|1429|1428.6|1428.4|1428.2|8057
1644328400000|2022-02-08 13:53:20|1429|1428.8|1428.8|1428.6|1429|1428.8|1428.6|1428.4|3006
1644328410000|2022-02-08 13:53:30||1428.4||1428.6||1428.6||1428.4|2000
1644328420000|2022-02-08 13:53:40|1429||1429||1429||1429||158
1644328430000|2022-02-08 13:53:50|1428.8|1428.4|1428.6|1428.2|1428.8|1428.4|1428.4|1428.2|339
1644328440000|2022-02-08 13:54:00|1428.4|1428|1428.4|1428.2|1428.8|1428.4|1428.4|1428|1368
1644328450000|2022-02-08 13:54:10|1428.2|1428|1428.4|1428.2|1428.4|1428.2|1428.2|1428|2009
1644328460000|2022-02-08 13:54:20|1428.6|1428|1429|1428.8|1429.2|1428.8|1428.6|1428|8082
1644328470000|2022-02-08 13:54:30|1428.2|1428|1428.2|1427.8|1429|1428.6|1428|1427.8|22196
1644328480000|2022-02-08 13:54:40|1428||1428||1428||1428||700
1644328490000|2022-02-08 13:54:50|1427.8|1427.6|1427.4|1427|1427.8|1427.6|1427.2|1426.8|4633
1644328500000|2022-02-08 13:55:00||1427.2||1427||1427.2||1427|0
1644328510000|2022-02-08 13:55:10|1427.6|1427.2|1427.6|1427.2|1427.6|1427.2|1427.4|1427|0
1644328520000|2022-02-08 13:55:20|1427.4|1427|1427.2|1426.8|1427.4|1427|1427.2|1426.8|0
1644328530000|2022-02-08 13:55:30|1427.4||1427||1427.4||1427||0
1644328540000|2022-02-08 13:55:40|1426.8|1426.6|1426.6|1426.2|1426.8|1426.6|1426.6|1426.2|2197
1644328550000|2022-02-08 13:55:50|1426.8|1426.4|1426.6|1426.2|1426.8|1426.4|1426.6|1426.2|0
1644328560000|2022-02-08 13:56:00|1426.4|1426|1426.2|1425.8|1426.6|1426.2|1426|1425.6|6680
1644328570000|2022-02-08 13:56:10|1426||1426.2||1426.2||1426||233
1644328580000|2022-02-08 13:56:20||1426||1426||1426||1425.8|0
1644328590000|2022-02-08 13:56:30|1426|1425.8|1425.8|1425.4|1426.2|1425.8|1425.6|1425.2|10730
1644328600000|2022-02-08 13:56:40|1426|1425.6|1425.8|1425.6|1426|1425.6|1425.8|1425.4|0
1644328620000|2022-02-08 13:57:00|1426|1425.4|1425.4|1425.2|1426|1425.4|1425.4|1425.2|1351
1644328630000|2022-02-08 13:57:10|1425|1425|1425|1424.8|1425|1425|1425|1424.8|1761
1644328640000|2022-02-08 13:57:20|1425.2|1425|1425.4|1424.8|1425.8|1425.4|1424.8|1424.4|14245
1644328650000|2022-02-08 13:57:30|1425.6|1425|1425.6|1425|1425.6|1425.2|1425.6|1425|50
1644328660000|2022-02-08 13:57:40|1425.4|1424.8|1425|1424.8|1425.4|1425|1425|1424.6|1000
1644328670000|2022-02-08 13:57:50|1425.2|1425|1426|1425.6|1426|1425.6|1425.2|1425|944
1644328680000|2022-02-08 13:58:00|1425.8||1425.8||1425.8||1425.8||0
1644328690000|2022-02-08 13:58:10|1426|1425.8|1426|1425.8|1426|1425.8|1425.8|1425.6|1058
1644328700000|2022-02-08 13:58:20|1426.2|1426|1427|1426.6|1427|1426.6|1426.2|1426|3474
1644328710000|2022-02-08 13:58:30|1427.2|1426.8|1426.4|1426|1427.2|1426.8|1426.4|1426|3003
1644328720000|2022-02-08 13:58:40|1426.6|1426.2|1427.6|1427.2|1427.6|1427.2|1426.6|1426.2|15933
1644328730000|2022-02-08 13:58:50|1427.4|1427|1427.4|1427|1427.6|1427.2|1427.2|1426.8|303
1644328740000|2022-02-08 13:59:00|1427.6|1427.2|1428|1427.4|1428|1427.4|1427.4|1427|2467
1644328750000|2022-02-08 13:59:10|1427.8|1427.6|1428|1427.8|1428|1427.8|1427.8|1427.6|1046
1644328760000|2022-02-08 13:59:20|1427.8|1427.6|1428|1427.8|1428|1427.8|1427.8|1427.4|1091
1644328770000|2022-02-08 13:59:30|1427.8|1427.6|1427.8|1427.4|1427.8|1427.6|1427.8|1427.4|0
1644328780000|2022-02-08 13:59:40|1428|1427.6|1428.4|1428|1428.4|1428|1428|1427.6|6092
1644328790000|2022-02-08 13:59:50|1428.2|1428.2|1428.4|1428|1428.4|1428.2|1428.2|1428|3227
1644328800000|2022-02-08 14:00:00|1428.6|1427.8|1428.2|1427.8|1428.8|1428.4|1428|1427.6|3604
1644328810000|2022-02-08 14:00:10|1428.4|1428|1428.4|1427.8|1428.4|1428|1428|1427.6|0
1644328820000|2022-02-08 14:00:20|1428.2||1428.2||1428.4||1428.2||0
1644328830000|2022-02-08 14:00:30|1428.8|1428|1429.6|1429.2|1429.8|1429.4|1428.4|1428|28988
1644328840000|2022-02-08 14:00:40|1429.4|1429.4|1429.8|1429.4|1429.8|1429.4|1429.4|1429.4|500
1644328850000|2022-02-08 14:00:50|1429.6|1429.6|1430|1429.8|1430|1429.8|1429.6|1429.6|1277
1644328860000|2022-02-08 14:01:00|1430.2|1430|1430.6|1430.2|1430.8|1430.4|1430.2|1430|4880
1644328870000|2022-02-08 14:01:10|1430.8|1430.4|1430.6|1430.4|1431.2|1430.6|1430.4|1430.2|12922
1644328880000|2022-02-08 14:01:20|1430.8|1430.6|1430.6|1430.4|1430.8|1430.6|1430.6|1430.4|1267
1644328890000|2022-02-08 14:01:30|1430.8|1430.6|1430.8|1430.4|1431|1430.8|1430.2|1429.8|7477
1644328900000|2022-02-08 14:01:40||1430.6||1430.6||1430.6||1430.6|0
1644328910000|2022-02-08 14:01:50|1431|1430.8|1431|1430.8|1431.2|1430.8|1430.8|1430.4|5409
1644328920000|2022-02-08 14:02:00|1430.8|1430.6|1430.4|1430|1431|1430.6|1430.4|1430|5083
1644328930000|2022-02-08 14:02:10|1430.2|1429.8|1430.2|1429.8|1430.2|1430|1430.2|1429.8|0
1644328940000|2022-02-08 14:02:20||1430||1430||1430||1430|0
1644328950000|2022-02-08 14:02:30|1430.4|1429.8|1430.8|1430.6|1430.8|1430.6|1430.4|1429.8|2768
1644328960000|2022-02-08 14:02:40|1430.6|1430.4|1430.4|1430|1430.6|1430.4|1430|1429.8|1415
1644328970000|2022-02-08 14:02:50|1430.2|1430.2|1430.6|1430.2|1430.6|1430.2|1430.2|1430|892
1644328980000|2022-02-08 14:03:00|1430.4|1430|1430.2|1430|1430.4|1430|1430.2|1430|1447
1644328990000|2022-02-08 14:03:10|1430|1429.8|1430.2|1430|1430.2|1430|1430|1429.6|1700
1644329010000|2022-02-08 14:03:30|1430|1429.8|1430.2|1430|1430.2|1430|1430|1429.6|3561
1644329020000|2022-02-08 14:03:40|1430|1429.8|1429.2|1429|1430|1429.8|1429.2|1429|8821
1644329030000|2022-02-08 14:03:50|1429|1428.8|1429.2|1428.8|1429.2|1429|1429|1428.6|3884
1644329040000|2022-02-08 14:04:00|1429.4|1429|1429.4|1429.2|1429.6|1429.2|1429.2|1428.6|11159
1644329050000|2022-02-08 14:04:10|1429.6|1429|1429.8|1429.4|1429.8|1429.4|1429.6|1429|8394
1644329060000|2022-02-08 14:04:20|1429.6||1429.6||1429.6||1429.6||0
1644329070000|2022-02-08 14:04:30|1429.8|1429.6|1429.2|1428.8|1430|1429.6|1429|1428.8|59504
1644329080000|2022-02-08 14:04:40|1429|1428.6|1428.8|1428.6|1429|1428.6|1428.8|1428.4|1541
1644329100000|2022-02-08 14:05:00|1428.6|1428.4|1428.8|1428.4|1428.8|1428.4|1428.6|1428.2|2807
1644329110000|2022-02-08 14:05:10|1428.6|1428.2|1428.4|1428.2|1428.6|1428.2|1428.4|1428.2|1060
1644329120000|2022-02-08 14:05:20|1428.2|1428|1428.6|1428.4|1428.6|1428.4|1428|1427.8|8041
1644329130000|2022-02-08 14:05:30|||||||||277
1644329140000|2022-02-08 14:05:40|1428.8|1428.6|1428.8|1428.6|1428.8|1428.6|1428.8|1428.6|2163
1644329150000|2022-02-08 14:05:50|1429|1428.8|1429.2|1428.8|1429.2|1429|1429|1428.8|4189
1644329160000|2022-02-08 14:06:00|1429|1428.6|1428.6|1428.2|1429|1428.6|1428.6|1428.2|26
1644329170000|2022-02-08 14:06:10|1428.4|1428|1428.6|1428.4|1428.6|1428.4|1428.4|1428|0
1644329180000|2022-02-08 14:06:20|1428.4|1428.2|1428.4|1428.2|1428.6|1428.2|1428.2|1428|1500
1644329190000|2022-02-08 14:06:30|1428.6|1428|1428.6|1428.2|1428.6|1428.4|1428.6|1428|516
1644329200000|2022-02-08 14:06:40||1428.4||1428.2||1428.4||1428.2|0
1644329210000|2022-02-08 14:06:50|1428.4|1428|1428.2|1427.8|1428.6|1428.2|1428.2|1427.8|5346
1644329220000|2022-02-08 14:07:00|1428|1427.6|1427.8|1427.6|1428|1427.6|1427.6|1427.2|6022
1644329230000|2022-02-08 14:07:10|1428|1427.8|1428|1427.6|1428.2|1428|1427.8|1427.6|10788
1644329240000|2022-02-08 14:07:20|1427.8|1427.4|1427.8|1427.6|1428|1427.6|1427.6|1427.2|5590
1644329250000|2022-02-08 14:07:30|1427.6|1427.4|1427.8|1427.6|1428|1427.6|1427.6|1427.4|3081
1644329260000|2022-02-08 14:07:40|1428|1427.8|1428|1427.8|1428|1427.8|1428|1427.6|3
1644329270000|2022-02-08 14:07:50|1428.2|1428|1428.4|1428|1428.6|1428.2|1428.2|1427.8|11350
1644329280000|2022-02-08 14:08:00|1428.2|1427.8|1428|1427.4|1428.2|1427.8|1428|1427.4|2589
1644329290000|2022-02-08 14:08:10|1427.8|1427.2|1427.8|1427.4|1427.8|1427.6|1427.6|1427.2|0
1644329300000|2022-02-08 14:08:20|1428|1427.6|1428.2|1428|1428.2|1428|1427.8|1427.4|4699
1644329310000|2022-02-08 14:08:30|1428|1427.8|1428.2|1428|1428.2|1428|1427.8|1427.4|1808
1644329330000|2022-02-08 14:08:50|1428.4|1428.2|1428.6|1428.2|1428.6|1428.2|1428.4|1428|1795
1644329340000|2022-02-08 14:09:00|1428.4|1428.4|1429|1428.6|1429|1428.8|1428.4|1428.4|3156
1644329350000|2022-02-08 14:09:10|1428.8|1428.8|1428.8|1428.2|1429|1428.8|1428.6|1428.2|4399
1644329360000|2022-02-08 14:09:20|1428.6|1428.4|1428.8|1428.4|1428.8|1428.6|1428.6|1428.4|340
1644329370000|2022-02-08 14:09:30|1428.6|1428.6|1429.2|1428.8|1429.2|1429|1428.6|1428.6|3865
1644329380000|2022-02-08 14:09:40|1429|1429|1428.8|1428.6|1429|1429|1428.8|1428.6|995
1644329390000|2022-02-08 14:09:50|||||||||400
1644329400000|2022-02-08 14:10:00|1428.6|1428.4|1428.6|1428.4|1428.8|1428.4|1428.4|1428|4466
1644329410000|2022-02-08 14:10:10|1428.4|1428.2|1428.6|1428.4|1428.6|1428.4|1428.4|1428.2|1854
1644329420000|2022-02-08 14:10:20|1428.8|1428.2|1428.4|1428|1429|1428.2|1428.2|1428|2443
1644329430000|2022-02-08 14:10:30|1428.6|1428.2|1428.6|1428.4|1428.6|1428.4|1428.6|1428.2|286
1644329440000|2022-02-08 14:10:40|1428.4|1428.2|1428.6|1428.2|1428.6|1428.4|1428.4|1428.2|0
1644329450000|2022-02-08 14:10:50|1428.8|1428.4|1429|1428.8|1429|1428.8|1428.8|1428.4|2457
1644329460000|2022-02-08 14:11:00|1429.2|1428.6|1429.2|1428.8|1429.4|1429|1428.8|1428.6|7035
1644329470000|2022-02-08 14:11:10|1429.4|1429|1429.6|1429.2|1429.6|1429.4|1429.4|1428.8|1385
1644329480000|2022-02-08 14:11:20|1429.4|1429|1429.4|1429|1429.6|1429.2|1429.2|1428.8|40
1644329490000|2022-02-08 14:11:30|1429.2|1428.8|1429.4|1429.2|1429.4|1429.2|1429.2|1428.8|357
1644329500000|2022-02-08 14:11:40||1429||1429||1429||1429|0
1644329510000|2022-02-08 14:11:50|1429.6|1429.2|1429.6|1429|1429.6|1429.2|1429.4|1429|0
1644329520000|2022-02-08 14:12:00|1429.4|1428.8|1429.2|1428.8|1429.4|1429|1428.6|1428.2|8891
1644329530000|2022-02-08 14:12:10|1429.4|1429|1429.2|1429|1429.4|1429|1429.2|1429|2333
1644329540000|2022-02-08 14:12:20|1429|1428.8|1429.4|1429.2|1429.6|1429.2|1429|1428.8|2153
1644329550000|2022-02-08 14:12:30|1429.2|1429|1429|1428.6|1429.4|1429.2|1429|1428.6|8949
1644329560000|2022-02-08 14:12:40|1428.8|1428.8|1429.2|1429|1429.2|1429|1428.8|1428.8|1370
1644329570000|2022-02-08 14:12:50|||||||||1300
1644329580000|2022-02-08 14:13:00|1429|1428.8|1428.8|1428.6|1429|1428.8|1428.6|1428.2|1534
1644329590000|2022-02-08 14:13:10|1429|1428.4|1429|1428.8|1429|1428.8|1429|1428.4|637
1644329600000|2022-02-08 14:13:20|1428.8|1428.6|1429.4|1429|1429.6|1429.2|1428.8|1428.4|6637
1644329620000|2022-02-08 14:13:40|1429.2|1428.8|1429.2|1429|1429.2|1429|1429|1428.8|2194
1644329630000|2022-02-08 14:13:50|1429.4|1429.2|1429.4|1429|1429.4|1429.2|1429.4|1429|129
1644329640000|2022-02-08 14:14:00|1429.6|1429.2|1429.6|1429.2|1429.6|1429.4|1429.4|1429|1413
1644329650000|2022-02-08 14:14:10|1429.4|1429|1429.6|1429.2|1429.6|1429.4|1429.2|1429|1678
1644329660000|2022-02-08 14:14:20|1429.8|1429.4|1429.8|1429.6|1429.8|1429.6|1429.8|1429.4|1440
1644329670000|2022-02-08 14:14:30|1430|1429.4|1430.4|1430.2|1430.4|1430.2|1430|1429.4|45730
1644329680000|2022-02-08 14:14:40|1430.6|1430.4|1430.6|1430.4|1430.6|1430.4|1430.6|1430.4|1797
1644329690000|2022-02-08 14:14:50|1430.4|1430.2|1430.6|1430.2|1430.6|1430.4|1430.4|1430|5355
1644329700000|2022-02-08 14:15:00|1430.4|1430.4|1430.4|1430|1430.4|1430.4|1430.4|1430|5548
1644329710000|2022-02-08 14:15:10|1430.6|1430.2|1430.4|1430|1430.8|1430.4|1429.6|1429.4|16936
1644329720000|2022-02-08 14:15:20|1430.2|1429.8|1429.8|1429.4|1430.2|1429.8|1429.6|1429.2|1868
1644329730000|2022-02-08 14:15:30|1429.6|1429.6|1430|1429.6|1430|1429.6|1429.6|1429.2|8768
1644329750000|2022-02-08 14:15:50|1429.8||1429.8||1429.8||1429.8||0
1644329760000|2022-02-08 14:16:00|1429.6|1429.4|1429.4|1429|1429.8|1429.4|1429.4|1429|3867
1644329770000|2022-02-08 14:16:10|1429.2|1429.2|1429.2|1428.8|1429.2|1429.2|1429|1428.8|100
1644329780000|2022-02-08 14:16:20|1429|1428.6|1428.6|1428.2|1429|1428.8|1428.6|1428.2|6344
1644329790000|2022-02-08 14:16:30|1428.4|1428|1428.6|1428.4|1428.6|1428.4|1428.4|1427.8|3015
1644329800000|2022-02-08 14:16:40|1428.4|1428.2|1428.2|1428|1428.4|1428.2|1428.2|1428|1765
1644329810000|2022-02-08 14:16:50|1428|1427.8|1427.8|1427.6|1428|1427.8|1427.6|1427.2|3658
1644329820000|2022-02-08 14:17:00|1428|1427.8|1429|1428.6|1429|1428.6|1428|1427.6|55960
1644329830000|2022-02-08 14:17:10|1428.8|1428.8|1427.8|1427.4|1428.8|1428.8|1427.6|1427.4|1216
1644329840000|2022-02-08 14:17:20|1427.6|1427.2|1427|1426.6|1427.8|1427.4|1427|1426.6|5883
1644329850000|2022-02-08 14:17:30|1426.8|1426.4|1427.2|1427|1427.4|1427|1426.8|1426.4|3369
1644329860000|2022-02-08 14:17:40|1427|1426.8|1427.2|1427|1427.2|1427|1426.8|1426.4|33395
1644329870000|2022-02-08 14:17:50|1427.4|1427.2|1427.2|1426.8|1427.6|1427.2|1426.8|1426.6|19005
1644329880000|2022-02-08 14:18:00|1427.4|1427|1428.4|1428|1428.4|1428|1427|1426.8|17762
1644329890000|2022-02-08 14:18:10|1428.6|1428.2|1428.8|1428.4|1428.8|1428.4|1428.4|1428|3075
1644329900000|2022-02-08 14:18:20|1429|1428.6|1428.6|1428.2|1429|1428.6|1428.6|1428.2|6866
1644329910000|2022-02-08 14:18:30|1428.8|1428.4|1429.8|1429.4|1430|1429.6|1428.8|1428.4|10516
1644329920000|2022-02-08 14:18:40|1430|1429.6|1429.4|1428.8|1430|1429.6|1429.4|1428.8|10255
1644329930000|2022-02-08 14:18:50|1429.2|1428.6|1429.4|1428.8|1429.4|1429|1429|1428.6|861
1644329940000|2022-02-08 14:19:00|1429.2|1429|1429.4|1429|1429.4|1429|1429.2|1429|0
1644329950000|2022-02-08 14:19:10|1429.2|1428.8|1429|1428.6|1429.2|1429|1429|1428.6|5654
1644329960000|2022-02-08 14:19:20|1429.2|1428.8|1429.6|1429.2|1429.6|1429.2|1429|1428.8|8900
1644329970000|2022-02-08 14:19:30|1429.4||1429.6||1429.6||1429.4||1588
1644329980000|2022-02-08 14:19:40|1429.4|1429|1429|1428.6|1429.4|1429|1428.8|1428.6|600
1644329990000|2022-02-08 14:19:50|1428.8|1428.8|1429.2|1428.8|1429.4|1429|1428.8|1428.6|390
1644330000000|2022-02-08 14:20:00|1429|1428.6|1430|1429.6|1430|1429.6|1428.8|1428.6|15510
1644330010000|2022-02-08 14:20:10|1429.8|1429.4|1430|1429.6|1430|1429.6|1429.6|1429.2|5323
1644330020000|2022-02-08 14:20:20|1430.2|1429.8|1430.4|1430|1430.6|1430.2|1430.2|1429.8|7700
1644330030000|2022-02-08 14:20:30|1430.2|1429.8|1430.2|1430|1430.4|1430|1429.8|1429.6|5045
1644330040000|2022-02-08 14:20:40|1430.4|1429.8|1430.4|1430|1430.4|1430|1430|1429.6|1519
1644330050000|2022-02-08 14:20:50|1430.2|1429.8|1430|1429.8|1430.2|1430|1429.8|1429.6|8790
1644330060000|2022-02-08 14:21:00|1430.2|1430|1430.2|1429.8|1430.2|1430|1430|1429.8|1001
1644330070000|2022-02-08 14:21:10|1430.4|1430|1430.2|1429.8|1430.4|1430.2|1429.8|1429.4|12833
1644330080000|2022-02-08 14:21:20|1430|1430|1430.6|1430.4|1430.8|1430.4|1430|1430|23597
1644330090000|2022-02-08 14:21:30|1430.8|1430.6|1430.6|1430.4|1430.8|1430.6|1430.2|1430|4106
1644330100000|2022-02-08 14:21:40|1430.4|1430.2|1430.4|1430|1430.6|1430.2|1430.2|1429.8|4148
1644330110000|2022-02-08 14:21:50|1430.6|1430.2|1430|1429.6|1430.6|1430.2|1429.8|1429.4|4407
1644330120000|2022-02-08 14:22:00|1429.8|1429.8|1429.8|1429.4|1430.2|1429.8|1429.6|1429.2|2935
1644330130000|2022-02-08 14:22:10|1430|1429.6|1430.2|1430|1430.2|1430|1430|1429.6|774
1644330140000|2022-02-08 14:22:20|1430.4|1430.2|1430.6|1430.4|1430.6|1430.4|1430.4|1430|2938
1644330160000|2022-02-08 14:22:40|1430.4|1430.2|1430.6|1430.4|1430.6|1430.4|1430.4|1430|0
1644330170000|2022-02-08 14:22:50|1430.4|1430.2|1430.6|1430.2|1430.6|1430.4|1430.2|1429.8|1319
1644330180000|2022-02-08 14:23:00|1430.4||1430.6||1430.6||1430.4||386
1644330190000|2022-02-08 14:23:10|1430.4|1430.4|1430.6|1430.4|1430.6|1430.4|1430.4|1430.4|0
1644330200000|2022-02-08 14:23:20|1430.8|1430.6|1430.4|1430.2|1431|1430.6|1430.4|1430.2|9700
1644330210000|2022-02-08 14:23:30|1430.6|1430.4|1430.6|1430.4|1430.6|1430.4|1430.4|1430.2|1014
1644330230000|2022-02-08 14:23:50|1430.4|1430.2|1430.2|1429.8|1430.6|1430.2|1430.2|1429.8|2112
1644330240000|2022-02-08 14:24:00|1430.4|1430|1430.4|1430.2|1430.4|1430.2|1430.2|1429.8|93
1644330260000|2022-02-08 14:24:20|1430.6|1430.4|1430.6|1430.4|1431|1430.6|1430.6|1430.4|3648
1644330270000|2022-02-08 14:24:30|1430.8|1430.6|1431|1430.6|1431|1430.6|1430.8|1430.4|362
1644330280000|2022-02-08 14:24:40||1430.8||1430.8||1430.8||1430.8|0
1644330290000|2022-02-08 14:24:50|1430.8|1430.6|1431|1430.6|1431|1430.8|1430.8|1430.6|1950
1644330300000|2022-02-08 14:25:00|1430.8||1430.8||1431||1430.8||3
1644330310000|2022-02-08 14:25:10|1431|1430.8|1431|1430.8|1431|1430.8|1431|1430.8|992
1644330320000|2022-02-08 14:25:20|1431.2|1431|1431.4|1431|1431.4|1431|1431|1430.8|9471
1644330330000|2022-02-08 14:25:30|1431.2|1431.2|1431.4|1431|1431.4|1431.2|1431.2|1431|1221
1644330340000|2022-02-08 14:25:40|1431.2|1430.8|1430.4|1430|1431.2|1430.8|1430.2|1430|6851
1644330350000|2022-02-08 14:25:50|1430.2|1430.2|1430|1429.6|1430.4|1430.2|1430|1429.6|3180
1644330360000|2022-02-08 14:26:00||1429.8||1429.8||1429.8||1429.8|231
1644330370000|2022-02-08 14:26:10|1430.2|1430|1430.2|1430|1430.2|1430|1430.2|1429.8|17570
1644330380000|2022-02-08 14:26:20|1430.4|1430.2|1430.8|1430.4|1430.8|1430.4|1430.4|1430|1758
1644330390000|2022-02-08 14:26:30|1430.4|1430.2|1430.2|1430|1430.8|1430.4|1430|1429.6|12688
1644330400000|2022-02-08 14:26:40|1430.4||1430.4||1430.4||1430.2||880
1644330410000|2022-02-08 14:26:50|1430.2|1429.8|1430.4|1430|1430.4|1430|1430|1429.8|0
1644330420000|2022-02-08 14:27:00|1430.2|1429.8|1430.2|1429.8|1430.2|1429.8|1429.8|1429.6|2378
1644330430000|2022-02-08 14:27:10|1430|1429.4|1429.4|1429.2|1430|1429.4|1429.4|1429.2|8999
1644330440000|2022-02-08 14:27:20|1429.6|1429.4|1429.6|1429.4|1429.6|1429.4|1429.6|1429.4|1256
1644330450000|2022-02-08 14:27:30|1429.8|1429.6|1429.8|1429.2|1430|1429.8|1429.6|1429.2|4498
1644330460000|2022-02-08 14:27:40|1429.6||1429.6||1429.8||1429.4||1080
1644330470000|2022-02-08 14:27:50|1429.4|1429|1429.6|1429.4|1429.6|1429.4|1429.4|1429|1986
1644330480000|2022-02-08 14:28:00|1429.4|1429.2|1428.4|1428|1429.4|1429.2|1428|1427.6|35549
1644330490000|2022-02-08 14:28:10|1428.2|1427.8|1428.4|1428.2|1428.4|1428.2|1427.8|1427.4|7140
1644330500000|2022-02-08 14:28:20|1428.2|1428|1428|1427.8|1428.2|1428|1427.8|1427.6|4896
1644330510000|2022-02-08 14:28:30|1428.2|1427.6|1428.2|1427.8|1428.2|1427.8|1428.2|1427.6|227
1644330520000|2022-02-08 14:28:40|1428.4|1428|1428.4|1428.2|1428.4|1428.2|1428.2|1428|358
1644330530000|2022-02-08 14:28:50|1428.6||1428.6||1428.6||1428.4||2720
1644330540000|2022-02-08 14:29:00|1428.4|1428.4|1428.4|1428.2|1428.6|1428.4|1428.2|1428|3369
1644330550000|2022-02-08 14:29:10|1428.6||1428.6||1428.6||1428.4||464
1644330560000|2022-02-08 14:29:20|1428.4|1428.4|1428.6|1428.4|1428.6|1428.4|1428.4|1428.4|49
1644330570000|2022-02-08 14:29:30|1428.8|1428.6|1428.2|1427.8|1428.8|1428.6|1428|1427.6|3315
1644330580000|2022-02-08 14:29:40|1428|1427.6|1428.2|1427.8|1428.2|1427.8|1427.8|1427.6|2832
1644330590000|2022-02-08 14:29:50|1428.4|1428|1428.4|1428|1429|1428.6|1428.2|1428|3563
1644330600000|2022-02-08 14:30:00|1428.6|1428.2|1429.4|1429|1429.4|1429|1428|1427.8|48113
1644330610000|2022-02-08 14:30:10|1429.6|1429.2|1429.8|1429.4|1430.2|1429.8|1429.4|1429|4248
1644330620000|2022-02-08 14:30:20|1430|1429|1429|1428.6|1430|1429|1429|1428.6|9934
1644330630000|2022-02-08 14:30:30|1428.8|1428.4|1427|1426.4|1428.8|1428.4|1426.6|1426.2|13275
1644330640000|2022-02-08 14:30:40|1427.2|1426.6|1427|1426.4|1427.2|1426.8|1426.8|1426.4|1934
1644330650000|2022-02-08 14:30:50|1426.8|1426.2|1426.4|1426.2|1426.8|1426.2|1425.8|1425.6|2803
1644330660000|2022-02-08 14:31:00|1426.2|1426|1426.6|1426.2|1426.6|1426.2|1425.6|1425.2|10134
1644330670000|2022-02-08 14:31:10|1426.4|1426|1427|1426.8|1427.2|1426.8|1426.2|1426|10076
1644330680000|2022-02-08 14:31:20|1426.8|1426.6|1426.2|1425.8|1427|1426.6|1426|1425.4|2304
1644330690000|2022-02-08 14:31:30|1426.4|1426|1426.4|1426|1426.6|1426.4|1426.4|1426|0
1644330700000|2022-02-08 14:31:40|1426.6|1426.2|1427.4|1427.2|1427.6|1427.2|1426.6|1426.2|491
1644330710000|2022-02-08 14:31:50|1427.6|1427.4|1427.6|1427.2|1427.8|1427.4|1427.4|1427.2|1256
1644330720000|2022-02-08 14:32:00|1427.8|1427.4|1428.2|1427.8|1428.2|1427.8|1427.6|1427.4|7228
1644330730000|2022-02-08 14:32:10|1428|1427.6|1427.2|1426.8|1428.2|1427.6|1426.8|1426.6|4143
1644330740000|2022-02-08 14:32:20|1427|1426.6|1427.4|1427.2|1427.6|1427.2|1427|1426.6|10135
1644330750000|2022-02-08 14:32:30|1427.6|1427.4|1427.8|1427.6|1428|1427.6|1427.6|1427.2|2472
1644330760000|2022-02-08 14:32:40|1427.6|1427.4|1427.2|1426.8|1427.6|1427.4|1427|1426.6|4105
1644330770000|2022-02-08 14:32:50|1427.4|1427|1427.4|1426.8|1427.6|1427.4|1427|1426.6|1530
1644330780000|2022-02-08 14:33:00|1427.6|1427|1427.6|1427.4|1427.8|1427.6|1427.2|1426.8|786
1644330790000|2022-02-08 14:33:10|1427.8|1427.6|1427.8|1427.6|1428.2|1427.8|1427.6|1427.2|7085
1644330800000|2022-02-08 14:33:20|1428|1427.8|1428.2|1427.8|1428.2|1428|1427.8|1427.8|2433
1644330810000|2022-02-08 14:33:30|1428.4|1428|1428.2|1428|1428.4|1428|1428|1427.6|2909
1644330820000|2022-02-08 14:33:40|1428|1427.8|1427.6|1427.2|1428.2|1428|1427.6|1427.2|14511
1644330830000|2022-02-08 14:33:50|1427.8|1427.4|1428.8|1428.4|1428.8|1428.4|1427.6|1427.2|14010
1644330840000|2022-02-08 14:34:00|1428.6|1428.6|1429.2|1428.8|1429.4|1429|1428.6|1428.2|3490
1644330850000|2022-02-08 14:34:10|1429|1428.6|1429.4|1429|1429.6|1429.4|1429|1428.6|3334
1644330860000|2022-02-08 14:34:20|1429.6|1429.2|1430|1429.8|1430.6|1430|1429.6|1429.2|3655
1644330870000|2022-02-08 14:34:30|1430.2|1429.6|1430.4|1430|1430.8|1430.4|1430|1429.6|3496
1644330880000|2022-02-08 14:34:40|1430.2|1429.8|1430.8|1430.4|1430.8|1430.6|1430.2|1429.8|857
1644330890000|2022-02-08 14:34:50|1430.6|1430.2|1431.2|1430.6|1431.2|1430.8|1430.4|1430|2812
1644330900000|2022-02-08 14:35:00|1431|1430.8|1432.4|1432|1432.4|1432.2|1431|1430.8|3959
1644330910000|2022-02-08 14:35:10|1432.2|1431.8|1432.2|1431.8|1432.4|1432|1431.8|1431.6|22280
1644330920000|2022-02-08 14:35:20|1432|1431.6|1432|1431.8|1432.4|1432|1431.6|1431.4|9625
1644330930000|2022-02-08 14:35:30|1432.2|1431.6|1431.8|1431.4|1432.2|1431.6|1431.6|1431.2|11986
1644330940000|2022-02-08 14:35:40|1431.6|1431.2|1431.2|1430.8|1431.6|1431.4|1431|1430.6|2759
1644330950000|2022-02-08 14:35:50|1431|1430.4|1431.6|1431.2|1431.6|1431.2|1430.8|1430.2|4426
1644330960000|2022-02-08 14:36:00|1431.8|1431.4|1432|1431.6|1432|1431.6|1431.4|1431.2|14087
1644330970000|2022-02-08 14:36:10|1431.8|1431.4|1431.4|1431|1431.8|1431.6|1431.4|1431|6665
1644330980000|2022-02-08 14:36:20|1431.2|1430.8|1432|1431.6|1432|1431.6|1431|1430.6|1317
1644330990000|2022-02-08 14:36:30|1431.8|1431.4|1431.8|1431.4|1431.8|1431.6|1431.6|1431.4|2264
1644331000000|2022-02-08 14:36:40|1432|1431.6|1431.8|1431.4|1432|1431.8|1431.8|1431.4|1914
1644331010000|2022-02-08 14:36:50|1431.6|1431.2|1431.2|1431|1431.6|1431.2|1431.2|1430.8|704
1644331020000|2022-02-08 14:37:00|1431.4|1431.2|1432.2|1431.8|1432.4|1432|1431.4|1431|14699
1644331030000|2022-02-08 14:37:10|1432.4|1432|1432.2|1432|1432.4|1432|1432.2|1431.8|0
1644331040000|2022-02-08 14:37:20|1432.4|1432.2|1433|1432.6|1433.2|1432.8|1432.2|1432|13051
1644331050000|2022-02-08 14:37:30|1432.8|1432.8|1434|1433.8|1434|1433.8|1432.4|1432.2|30396
1644331060000|2022-02-08 14:37:40|1433.8|1433.6|1433.8|1433.6|1433.8|1433.6|1433.8|1433.4|0
1644331070000|2022-02-08 14:37:50|1434|1433.8|1435.2|1434.8|1435.6|1435|1433.8|1433.4|28073
1644331080000|2022-02-08 14:38:00|1435|1434.6|1435.4|1435|1435.6|1435.2|1434.6|1434.2|51419
1644331090000|2022-02-08 14:38:10|1435.2|1434.8|1435.4|1435|1435.4|1435.2|1435.2|1434.8|100
1644331100000|2022-02-08 14:38:20|1435.2|1434.8|1435|1434.6|1435.2|1435|1434.8|1434.4|15684
1644331110000|2022-02-08 14:38:30|1434.8|1434.8|1435|1434.6|1435.4|1435.2|1434.8|1434.4|7520
1644331120000|2022-02-08 14:38:40|1435.2|1434.8|1434.8|1434.6|1435.2|1434.8|1434.8|1434.4|100
1644331130000|2022-02-08 14:38:50|1434.6|1434.4|1435|1434.8|1435|1434.8|1434.6|1434.4|4957
1644331140000|2022-02-08 14:39:00|1434.8|1434.6|1434.6|1434.2|1435|1434.8|1434.4|1434|13147
1644331150000|2022-02-08 14:39:10|1434.4|1434|1434.8|1434.4|1434.8|1434.6|1434.2|1434|15517
1644331160000|2022-02-08 14:39:20|1435|1434.6|1435.2|1434.8|1435.2|1435|1435|1434.6|3237
1644331170000|2022-02-08 14:39:30|1435|1434.6|1435.2|1434.8|1435.2|1435|1434.6|1434.4|3210
1644331180000|2022-02-08 14:39:40|1435.4|1435|1435.4|1435.2|1435.4|1435.2|1435.2|1434.8|2686
1644331190000|2022-02-08 14:39:50|1435.6|1435.4|1436|1435.6|1436.6|1436.2|1435.2|1435|34945
1644331200000|2022-02-08 14:40:00|1435.8|1435.4|1436|1435.6|1436.2|1435.8|1435.4|1435.2|5287
1644331210000|2022-02-08 14:40:10|1435.8|1435.4|1435.8|1435.6|1436.2|1436|1435.8|1435.4|20000
1644331220000|2022-02-08 14:40:20|1436|1435.8|1437.4|1437|1438|1437.6|1436|1435.6|17272
1644331230000|2022-02-08 14:40:30|1437.2|1436.8|1438|1437.6|1438|1437.8|1437.2|1436.8|19013
1644331240000|2022-02-08 14:40:40|1438.2|1437.8|1438.6|1438.2|1438.8|1438.6|1438.2|1437.4|11340
1644331250000|2022-02-08 14:40:50|1438.4|1438.4|1438.2|1437.8|1438.4|1438.4|1438.2|1437.8|1899
1644331260000|2022-02-08 14:41:00|1438.4|1438|1436.4|1436.2|1438.4|1438|1436.4|1436|66172
1644331270000|2022-02-08 14:41:10|1436.6|1436|1436.2|1435.8|1437|1436.6|1436|1435.8|2818
1644331280000|2022-02-08 14:41:20|1436.4|1436|1437.8|1437.6|1438.4|1438.2|1436.2|1436|29157
1644331290000|2022-02-08 14:41:30|1438|1437.4|1439|1438.6|1439|1438.8|1437.6|1437.2|12489
1644331300000|2022-02-08 14:41:40|1439.2|1438.8|1439.2|1438.8|1440|1439.6|1439.2|1438.6|14686
1644331310000|2022-02-08 14:41:50|1439|1438.6|1439|1438.4|1439|1438.6|1438.4|1437.8|12364
1644331320000|2022-02-08 14:42:00|1439.2|1438.6|1438.2|1438|1440|1439.8|1438.2|1438|30984
1644331330000|2022-02-08 14:42:10|1438|1437.8|1437.2|1437|1438.6|1438.2|1437.2|1437|19582
1644331340000|2022-02-08 14:42:20|1437.4|1437.2|1437|1436.6|1437.6|1437.2|1436.8|1436.4|2239
1644331350000|2022-02-08 14:42:30|1436.8|1436.4|1436.8|1436.4|1437|1436.8|1436.8|1436.4|1839
1644331360000|2022-02-08 14:42:40|1436.6|1436.2|1437.2|1436.8|1437.4|1437.2|1436.4|1436|10207
1644331370000|2022-02-08 14:42:50|1437|1437|1436.2|1435.6|1437|1437|1436|1435.6|5008
1644331380000|2022-02-08 14:43:00|1436|1435.8|1435.8|1435.4|1436.4|1436|1435.4|1435|2693
1644331390000|2022-02-08 14:43:10|1435.6|1435.6|1435.4|1435.2|1436|1435.6|1435.4|1435.2|4865
1644331400000|2022-02-08 14:43:20|1435.2|1435|1434.6|1434.2|1435.4|1435|1434.4|1434|4169
1644331410000|2022-02-08 14:43:30|1434.4|1434|1435.4|1434.8|1435.6|1435.2|1434|1433.4|12841
1644331420000|2022-02-08 14:43:40|1435.2|1434.6|1435.2|1434.8|1435.4|1435.2|1434.8|1434.4|1296
1644331430000|2022-02-08 14:43:50|1435|1434.6|1434.6|1434.2|1435|1434.6|1434.4|1434|570
1644331440000|2022-02-08 14:44:00|1434.8|1434.4|1434.8|1434.4|1434.8|1434.4|1434.2|1433.8|1138
1644331450000|2022-02-08 14:44:10|1434.6|1434.2|1435.2|1434.8|1435.2|1434.8|1434.4|1434.2|4607
1644331460000|2022-02-08 14:44:20|1435|1434.6|1435.2|1434.6|1435.2|1434.8|1434.8|1434.4|1087
1644331470000|2022-02-08 14:44:30|1435|1434.8|1434.8|1434.6|1435|1434.8|1434.8|1434.4|1274
1644331480000|2022-02-08 14:44:40|1435|1434.8|1434.4|1434|1435.2|1434.8|1434.4|1434|2162
1644331490000|2022-02-08 14:44:50|1434.6|1434.2|1435|1434.6|1435.2|1434.8|1434.6|1434.2|1451
1644331500000|2022-02-08 14:45:00|1435.2|1434.8|1435.6|1435.2|1435.8|1435.4|1435.2|1434.8|5886
1644331510000|2022-02-08 14:45:10|1435.4|1435.4|1435.2|1435|1435.4|1435.4|1434.8|1434.4|1897
1644331520000|2022-02-08 14:45:20|1435.4|1435.2|1435.6|1435.2|1435.6|1435.2|1435.2|1434.8|1271
1644331530000|2022-02-08 14:45:30|1435.4|1435|1435.2|1434.6|1435.6|1435.2|1435|1434.6|4170
1644331540000|2022-02-08 14:45:40|1435|1434.4|1435.8|1435.6|1435.8|1435.6|1434.8|1434.4|1085
1644331550000|2022-02-08 14:45:50|1436|1435.8|1436|1435.6|1436.6|1436.2|1435.8|1435.4|3851
1644331560000|2022-02-08 14:46:00|1435.8|1435.8|1435.2|1435|1435.8|1435.8|1435.2|1434.8|306
1644331570000|2022-02-08 14:46:10|1435.4|1435.2|1435.6|1435.2|1436|1435.6|1435.4|1435|3123
1644331580000|2022-02-08 14:46:20|1435.8|1435.4|1435.6|1435.2|1435.8|1435.6|1435.4|1435|2812
1644331590000|2022-02-08 14:46:30|1435.8|1435|1435.4|1435|1435.8|1435.6|1435.2|1435|945
1644331600000|2022-02-08 14:46:40|1435.6|1435.2|1435.2|1434.8|1435.8|1435.2|1435.2|1434.8|4789
1644331610000|2022-02-08 14:46:50|1435|1434.6|1433.8|1433.4|1435|1434.8|1433.6|1433.2|26141
1644331620000|2022-02-08 14:47:00|1433.6|1433.2|1434|1433.6|1434|1433.8|1433.6|1433.2|3563
1644331630000|2022-02-08 14:47:10|1434.2|1433.8|1434.8|1434.4|1434.8|1434.4|1434.2|1433.6|1240
1644331640000|2022-02-08 14:47:20|1434.6|1434.2|1434.4|1434|1434.8|1434.6|1434.4|1434|1706
1644331650000|2022-02-08 14:47:30|1434.6|1434.2|1435|1434.6|1435|1434.8|1434.4|1434.2|3390
1644331660000|2022-02-08 14:47:40|1434.8|1434.8|1434.8|1434.4|1435.2|1435|1434.6|1434.4|350
1644331670000|2022-02-08 14:47:50|1435|1434.6|1435.2|1434.8|1435.4|1435|1435|1434.6|0
1644331680000|2022-02-08 14:48:00|1435|1434.6|1435.2|1435|1435.2|1435|1434.6|1434.2|870
1644331690000|2022-02-08 14:48:10|1435.4|1434.8|1435|1434.6|1435.6|1435.2|1434.8|1434.2|716
1644331700000|2022-02-08 14:48:20|1434.8|1434.4|1434.6|1434.4|1434.8|1434.4|1434.6|1434.2|1141
1644331710000|2022-02-08 14:48:30|1434.8|1434.6|1436|1435.8|1436|1435.8|1434.8|1434.4|17328
1644331720000|2022-02-08 14:48:40|1435.8|1435.6|1435.8|1435.6|1436.2|1435.8|1435.6|1435.2|3236
1644331730000|2022-02-08 14:48:50|1436.2|1435.4|1436.2|1436|1436.2|1436|1436.2|1435.4|4010
1644331740000|2022-02-08 14:49:00|1436.4|1435.8|1436.2|1435.8|1436.4|1436|1435.8|1435.4|3627
1644331750000|2022-02-08 14:49:10|1436.4|1436|1436.4|1436|1436.4|1436.2|1436|1435.8|564
1644331760000|2022-02-08 14:49:20|1436.2|1436.2|1435.6|1435.2|1436.2|1436.2|1435.2|1435|4509
1644331770000|2022-02-08 14:49:30|1435.4|1435|1435.6|1435.2|1435.6|1435.2|1434.8|1434.6|16346
1644331780000|2022-02-08 14:49:40|1435.8|1435.4|1435.2|1434.8|1436|1435.6|1435|1434.6|3524
1644331790000|2022-02-08 14:49:50|1435|1434.6|1434.8|1434.4|1435.2|1435|1434.4|1434|3479
1644331800000|2022-02-08 14:50:00|1434.6|1434.6|1435.4|1435|1436.2|1435.8|1434.4|1434|41270
1644331810000|2022-02-08 14:50:10|1435.2|1434.8|1435.2|1434.8|1435.4|1435|1435|1434.6|0
1644331820000|2022-02-08 14:50:20|1435|1434.6|1433.6|1433.2|1435|1434.6|1433.4|1433|7971
1644331830000|2022-02-08 14:50:30|1433.8|1433.4|1433.8|1433.4|1434|1433.6|1433.6|1433|10000
1644331840000|2022-02-08 14:50:40|1434|1433.6|1433.6|1433.2|1434.4|1434|1433.2|1432.8|19738
1644331850000|2022-02-08 14:50:50|1433.4|1433|1434.2|1433.8|1434.2|1433.8|1433.4|1433|4476
1644331860000|2022-02-08 14:51:00|1434|1433.6|1434.2|1433.8|1434.2|1434|1433.8|1433.2|9726
1644331870000|2022-02-08 14:51:10|1434.4|1434|1433.8|1433.6|1434.4|1434|1432.8|1432.6|9406
1644331880000|2022-02-08 14:51:20|1434|1433.4|1433.6|1433.2|1434|1433.6|1433.2|1432.8|6949
1644331890000|2022-02-08 14:51:30|1433.4|1433|1433.6|1433.2|1434.4|1434.2|1433|1432.6|15211
1644331900000|2022-02-08 14:51:40|1433.8|1433.4|1434.4|1434|1434.4|1434|1433.4|1433.2|0
1644331910000|2022-02-08 14:51:50|1434.2|1433.8|1434.2|1433.8|1434.4|1434|1433.8|1433.6|3092
1644331920000|2022-02-08 14:52:00|1434|1433.6|1434|1433.6|1434.2|1434|1433.4|1433|5923
1644331930000|2022-02-08 14:52:10|1434.2|1433.8|1434.4|1434.2|1434.6|1434.2|1434.2|1433.8|653
1644331940000|2022-02-08 14:52:20|1434.2|1434|1433.6|1433.2|1434.2|1434|1433.6|1433.2|2759
1644331950000|2022-02-08 14:52:30|1433.8|1433.4|1433.6|1433.2|1433.8|1433.4|1433.2|1433|3007
1644331960000|2022-02-08 14:52:40|1433.8|1433.4|1434.2|1433.8|1434.6|1434.2|1433.6|1433.4|1962
1644331970000|2022-02-08 14:52:50|1434.4|1434|1434.6|1434.2|1435|1434.6|1434.4|1434|10
1644331980000|2022-02-08 14:53:00|1434.4|1434|1435|1434.4|1435|1434.6|1434.2|1433.8|1903
1644331990000|2022-02-08 14:53:10|1434.8|1434.6|1434.8|1434.4|1435|1434.8|1434.8|1434.2|0
1644332000000|2022-02-08 14:53:20|1435|1434.6|1434.4|1434|1435|1434.8|1434.4|1434|1964
1644332010000|2022-02-08 14:53:30||1434.2||1434||1434.2||1434|0
1644332020000|2022-02-08 14:53:40|1434.2|1434.2|1434.6|1434.2|1434.8|1434.4|1434.2|1434|1850
1644332030000|2022-02-08 14:53:50|1434.4|1434.4|1434|1433.6|1434.4|1434.4|1433.8|1433.4|2065
1644332040000|2022-02-08 14:54:00|1433.8|1433.4|1434|1433.6|1434.2|1434|1433.8|1433.2|1907
1644332050000|2022-02-08 14:54:10|1434.2|1433.8|1435|1434.6|1435|1434.8|1434|1433.8|4155
1644332060000|2022-02-08 14:54:20|1435.2|1434.8|1435.8|1435.4|1436|1435.6|1435|1434.6|25209
1644332070000|2022-02-08 14:54:30|1435.6|1435.2|1435.4|1435|1435.6|1435.4|1435|1434.8|8046
1644332080000|2022-02-08 14:54:40|1435.2|1435.2|1435.2|1434.8|1435.4|1435.2|1435|1434.6|993
1644332090000|2022-02-08 14:54:50|1435|1435|1435.2|1434.8|1435.2|1435|1434.8|1434.6|2848
1644332100000|2022-02-08 14:55:00|1435.4|1435|1434.6|1434.2|1436.2|1435.8|1434.4|1434.2|19410
1644332110000|2022-02-08 14:55:10|1434.8|1434.4|1434.6|1434.2|1434.8|1434.6|1434.6|1434.2|1569
1644332120000|2022-02-08 14:55:20|1434.4|1434|1434.2|1434|1434.6|1434.2|1434.2|1433.8|2226
1644332130000|2022-02-08 14:55:30|1434.4|1433.8|1434.2|1433.8|1434.6|1434.4|1434|1433.6|7982
1644332140000|2022-02-08 14:55:40|1434|1433.6|1436|1435.6|1436|1435.6|1434|1433.6|41359
1644332150000|2022-02-08 14:55:50|1435.8|1435.8|1435.4|1435|1435.8|1435.8|1435.2|1434.8|3261
1644332160000|2022-02-08 14:56:00|1435.2|1434.8|1435.4|1435|1435.4|1435|1434.8|1434.4|10395
1644332170000|2022-02-08 14:56:10|1435.6|1435.2|1434.8|1434.4|1435.6|1435.2|1434.6|1434.2|5779
1644332180000|2022-02-08 14:56:20|1434.6|1434.2|1434.6|1434.2|1434.6|1434.2|1434.2|1434|681
1644332190000|2022-02-08 14:56:30|1434.4|1434|1434|1433.8|1434.6|1434.4|1434|1433.8|4292
1644332200000|2022-02-08 14:56:40|1434.4|1434|1434.2|1434|1434.4|1434.2|1434.2|1433.8|504
1644332210000|2022-02-08 14:56:50|1434|1433.8|1434.2|1433.8|1434.2|1434|1433.6|1433.4|2220
1644332220000|2022-02-08 14:57:00|1434|1433.6|1433.2|1433|1434|1434|1433.2|1433|26515
1644332230000|2022-02-08 14:57:10|1433.4|1433.2|1434.4|1433.8|1434.4|1434|1433.4|1433|37062
1644332240000|2022-02-08 14:57:20|1434.2|1434|1434.8|1434.4|1435.2|1434.8|1434.2|1434|3536
1644332250000|2022-02-08 14:57:30|1435|1434.6|1434.6|1434.2|1435.4|1434.8|1434.6|1434.2|4177
1644332260000|2022-02-08 14:57:40|1434.4|1434|1434.8|1434.4|1435|1434.6|1434.2|1434|6394
1644332270000|2022-02-08 14:57:50|1434.6|1434.6|1434.6|1434.2|1435|1434.6|1434.4|1434|2340
1644332280000|2022-02-08 14:58:00|1434.8|1434.4|1433.4|1433.2|1434.8|1434.6|1433.4|1433.2|38487
1644332290000|2022-02-08 14:58:10|1433.2|1433|1434|1433.6|1434.8|1434.4|1433|1432.6|38114
1644332300000|2022-02-08 14:58:20|1434.2|1433.4|1434|1433.6|1434.4|1434|1433.4|1433|3231
1644332310000|2022-02-08 14:58:30|1433.8|1433.8|1434.2|1434|1434.8|1434.4|1433.6|1433.2|7698
1644332320000|2022-02-08 14:58:40|1434|1433.8|1434.6|1434.2|1434.8|1434.4|1434|1433.8|7725
1644332330000|2022-02-08 14:58:50|1434.8|1434.4|1434.2|1434|1434.8|1434.4|1433.8|1433.6|14495
1644332340000|2022-02-08 14:59:00|1434.4|1434.2|1434.4|1434.2|1434.6|1434.2|1434.2|1434|1016
1644332350000|2022-02-08 14:59:10|1434.6|1434.4|1434.4|1434|1434.8|1434.4|1434.2|1434|4732
1644332360000|2022-02-08 14:59:20|1434.2|1434.2|1434.4|1434|1434.4|1434.2|1434.2|1434|0
1644332370000|2022-02-08 14:59:30|1434.2|1434.2|1435|1434.6|1435|1434.6|1434.2|1434|588
1644332380000|2022-02-08 14:59:40|1434.8|1434.4|1434.6|1434.2|1435|1434.8|1434.4|1433.8|20000
1644332390000|2022-02-08 14:59:50|1434.4|1434|1433.8|1433.4|1434.4|1434|1433.6|1433.2|4428
1644332400000|2022-02-08 15:00:00|1433.6|1433.2|1434.2|1434|1434.4|1434.2|1433|1432.6|21259
1644332410000|2022-02-08 15:00:10|1434|1433.8|1433.4|1433|1434|1433.8|1433|1432.8|28714
1644332420000|2022-02-08 15:00:20|1433.6|1432.8|1432.4|1432.2|1433.6|1433|1432.4|1432.2|10077
1644332430000|2022-02-08 15:00:30|1432.6|1432.4|1433|1432.6|1433|1432.8|1432.2|1432|10894
1644332440000|2022-02-08 15:00:40|1432.8|1432.4|1433|1432.6|1433|1432.6|1432.6|1432.4|0
1644332450000|2022-02-08 15:00:50|1432.8|1432.4|1432.4|1432|1432.8|1432.4|1432.2|1432|2078
1644332460000|2022-02-08 15:01:00|1432.2|1431.8|1432.2|1431.8|1432.6|1432|1432|1431.6|2844
1644332470000|2022-02-08 15:01:10|1432|1431.6|1431.4|1431.2|1432|1431.6|1431.4|1431|1164
1644332480000|2022-02-08 15:01:20|1431.2|1431|1429.6|1429.2|1431.2|1431|1429.4|1429.2|65925
1644332490000|2022-02-08 15:01:30|1429.4|1429|1429.6|1429.2|1429.8|1429.6|1429.2|1428.8|5678
1644332500000|2022-02-08 15:01:40|1429.4|1429|1428.6|1428.2|1429.4|1429.2|1428.2|1428|10861
1644332510000|2022-02-08 15:01:50|1428.8|1428.4|1428.4|1428|1429.2|1428.8|1428.2|1428|15910
1644332520000|2022-02-08 15:02:00|1428.2|1428.2|1427.8|1427.4|1428.4|1428.2|1427.8|1427.2|2417
1644332530000|2022-02-08 15:02:10|1427.6|1427.6|1427.2|1427|1427.8|1427.6|1427.2|1426.8|0
1644332540000|2022-02-08 15:02:20|1427|1426.4|1426.6|1426.4|1427|1426.8|1426.2|1425.8|13014
1644332550000|2022-02-08 15:02:30|1426.4|1426.2|1426.6|1426.2|1426.8|1426.6|1426.4|1426|4294
1644332560000|2022-02-08 15:02:40|1426.8|1426.6|1427.4|1427|1428|1427.6|1426.6|1426.2|7392
1644332570000|2022-02-08 15:02:50|1427.2|1426.8|1426.4|1425.8|1427.2|1427|1426|1425.6|16619
1644332580000|2022-02-08 15:03:00|1426|1426|1426.2|1426|1426.8|1426.4|1425.8|1425.6|37376
1644332590000|2022-02-08 15:03:10|1426.4|1426.2|1425.4|1425|1426.4|1426.2|1425|1424.8|16835
1644332600000|2022-02-08 15:03:20|1425.8|1425.2|1424.8|1424.4|1425.8|1425.4|1424.6|1424.2|20188
1644332610000|2022-02-08 15:03:30|1424.6|1424.2|1424.4|1424|1424.6|1424.4|1424.4|1424|3158
1644332620000|2022-02-08 15:03:40|1424.2|1423.8|1423.8|1423.6|1424.2|1423.8|1423.8|1423.4|35314
1644332630000|2022-02-08 15:03:50|1424|1423.4|1424.2|1423.6|1424.4|1424|1423.6|1423.4|11236
1644332640000|2022-02-08 15:04:00|1424.4|1423.8|1425|1424.6|1425.4|1425.2|1424.4|1423.8|10892
1644332650000|2022-02-08 15:04:10|1424.8|1424.8|1425|1424.6|1425|1424.8|1424.8|1424.2|6006
1644332660000|2022-02-08 15:04:20|1424.8|1424.4|1425|1424.6|1425|1424.8|1424.6|1424.2|4560
1644332670000|2022-02-08 15:04:30|1424.8|1424.4|1425.4|1425|1425.6|1425.2|1424.8|1424.4|4349
1644332680000|2022-02-08 15:04:40|1425.2|1424.8|1425.6|1425.4|1425.8|1425.4|1425.2|1424.6|5889
1644332690000|2022-02-08 15:04:50|1425.8|1425.6|1425.6|1425.4|1426.2|1425.8|1425.4|1425|10072
1644332700000|2022-02-08 15:05:00|1425.4|1425.2|1426|1425.6|1426.2|1425.8|1425|1424.6|2020
1644332710000|2022-02-08 15:05:10|1425.8|1425.4|1425|1424.6|1425.8|1425.4|1424.8|1424.6|2550
1644332720000|2022-02-08 15:05:20|1425.2|1424.8|1425.8|1425.4|1425.8|1425.4|1425.2|1424.8|4416
1644332730000|2022-02-08 15:05:30|1426|1425.6|1426.4|1425.8|1426.4|1425.8|1425.8|1425.4|1221
1644332740000|2022-02-08 15:05:40|1426.2|1426|1427.6|1427.2|1427.6|1427.2|1426.2|1425.8|19201
1644332750000|2022-02-08 15:05:50|1427.4|1427.4|1428|1427.8|1428|1427.8|1427.4|1427.2|5867
1644332760000|2022-02-08 15:06:00|1428.2|1428|1427.8|1427.6|1428.4|1428|1427.6|1427.4|13310
1644332770000|2022-02-08 15:06:10|1427.6|1427.4|1429.8|1429.4|1429.8|1429.4|1427.6|1427.4|12658
1644332780000|2022-02-08 15:06:20|1429.6|1429.2|1429.8|1429.4|1430|1429.6|1429|1428.8|9563
1644332790000|2022-02-08 15:06:30|1429.6|1429.2|1429.8|1429.2|1429.8|1429.4|1429.4|1429.2|3470
1644332800000|2022-02-08 15:06:40|1430|1429.4|1430.2|1429.8|1430.2|1430|1430|1429.4|1949
1644332810000|2022-02-08 15:06:50|1430|1429.6|1430.8|1430.4|1430.8|1430.4|1430|1429.6|3410
1644332820000|2022-02-08 15:07:00|1430.6|1430.6|1430.4|1430.2|1430.8|1430.6|1430.4|1430.2|4282
1644332830000|2022-02-08 15:07:10|1430.6|1430.4|1430.8|1430.6|1430.8|1430.6|1430.4|1430.2|0
1644332840000|2022-02-08 15:07:20|1431|1430.8|1431|1430.8|1431.4|1431|1431|1430.6|10968
1644332850000|2022-02-08 15:07:30|1431.2|1431|1431|1430.8|1431.6|1431|1431|1430.8|1249
1644332860000|2022-02-08 15:07:40|1431.2|1431|1431.6|1431.2|1431.6|1431.2|1431.2|1430.8|975
1644332870000|2022-02-08 15:07:50|1431.4|1431|1431|1430.8|1432|1431.6|1431|1430.8|8739
1644332880000|2022-02-08 15:08:00|1430.8|1430.6|1430.2|1429.8|1430.8|1430.6|1429.4|1429|13812
1644332890000|2022-02-08 15:08:10|1430.4|1430|1430|1429.6|1431.2|1431|1430|1429.6|7168
1644332900000|2022-02-08 15:08:20|1429.8|1429.4|1429.8|1429.4|1430.2|1429.8|1429.6|1429.2|4810
1644332910000|2022-02-08 15:08:30|1430|1429.6|1430.4|1430|1430.4|1430|1429.8|1429.4|4533
1644332920000|2022-02-08 15:08:40|1430.2|1430.2|1430.2|1429.8|1430.4|1430.2|1430|1429.6|2035
1644332930000|2022-02-08 15:08:50|1430|1430|1430.6|1430.4|1430.6|1430.4|1430|1430|5938
1644332940000|2022-02-08 15:09:00|1430.8|1430.6|1430.8|1430.6|1431|1430.6|1430.4|1430.2|1616
1644332950000|2022-02-08 15:09:10|1431|1430.4|1430.4|1430.2|1431.4|1431|1430.4|1430.2|6530
1644332960000|2022-02-08 15:09:20|1430|1429.8|1430.8|1430.2|1431.6|1431.2|1429.6|1429.4|105431
1644332970000|2022-02-08 15:09:30|1431|1430.4|1431|1430.6|1431.4|1431|1430.8|1430.4|17587
1644332980000|2022-02-08 15:09:40|1431.2|1430.8|1430.8|1430.6|1431.4|1430.8|1430.8|1430.6|1390
1644332990000|2022-02-08 15:09:50|1430.6|1430.4|1430.6|1430.4|1430.6|1430.4|1430.6|1430.4|2319
1644333000000|2022-02-08 15:10:00|1430.8|1430.2|1430.8|1430.6|1431|1430.8|1430.8|1430|2984
1644333010000|2022-02-08 15:10:10|1431|1430.4|1430.8|1430.4|1431.2|1431|1430.6|1430.4|9618
1644333020000|2022-02-08 15:10:20|1431|1430.6|1430.8|1430.4|1431.6|1431.2|1430.6|1430.4|28862
1644333030000|2022-02-08 15:10:30|1431|1430.2|1430.8|1430.6|1431|1430.6|1430.6|1430|5672
1644333040000|2022-02-08 15:10:40||1430.4||1430.6||1430.6||1430.4|2420
1644333050000|2022-02-08 15:10:50|1430.6|1430.4|1432.4|1432|1432.8|1432.4|1430.6|1430.4|60847
1644333060000|2022-02-08 15:11:00|1432.2|1432.2|1432.4|1432.2|1432.6|1432.4|1432.2|1431.8|10424
1644333070000|2022-02-08 15:11:10|1432.2|1432|1432.2|1431.8|1432.4|1432.2|1432|1431.8|1311
1644333080000|2022-02-08 15:11:20|1432|1432|1432|1431.8|1432.4|1432|1431.8|1431.4|6901
1644333090000|2022-02-08 15:11:30|1432.2|1431.6|1432|1431.6|1432.4|1431.8|1431.8|1431.6|971
1644333100000|2022-02-08 15:11:40|1431.8|1431.8|1432.2|1431.8|1432.2|1432|1431.8|1431.6|287
1644333110000|2022-02-08 15:11:50|1432.4|1432|1432.4|1432|1432.6|1432.2|1432|1431.6|7485
1644333120000|2022-02-08 15:12:00|1432.2|1431.8|1432|1431.6|1432.4|1431.8|1432|1431.6|1919
1644333130000|2022-02-08 15:12:10|1431.8|1431.8|1432|1431.8|1432.2|1431.8|1431.8|1431.8|0
1644333140000|2022-02-08 15:12:20|1432.2|1432|1432.8|1432.4|1432.8|1432.4|1432.2|1432|2370
1644333150000|2022-02-08 15:12:30|1432.6|1432.2|1432.4|1432|1433.2|1432.8|1432.2|1432|8288
1644333160000|2022-02-08 15:12:40|1432.6|1432.2|1432.2|1431.8|1432.6|1432.2|1432|1431.8|82
1644333170000|2022-02-08 15:12:50|1432|1431.6|1432.4|1432.2|1432.4|1432.2|1432|1431.6|0
1644333180000|2022-02-08 15:13:00|1432.6|1432.4|1434.4|1434|1434.6|1434.2|1432.6|1432.4|26204
1644333190000|2022-02-08 15:13:10|1434.2|1433.8|1434.4|1434|1434.4|1434.2|1433.8|1433.6|2501
1644333200000|2022-02-08 15:13:20|1434.6|1434.2|1434.6|1434.2|1435|1434.6|1434.4|1434|5968
1644333210000|2022-02-08 15:13:30|1434.4|1434.4|1434.4|1434.2|1435|1434.8|1434.4|1434.2|2051
1644333220000|2022-02-08 15:13:40|1434.6|1433.8|1434.4|1434|1434.6|1434|1434|1433.8|1199
1644333230000|2022-02-08 15:13:50|1434.6|1434.2|1434.6|1434.2|1434.8|1434.6|1434.4|1434|2077
1644333240000|2022-02-08 15:14:00|1434.4|1434.4|1434.6|1434.2|1434.8|1434.4|1434.4|1434.2|645
1644333250000|2022-02-08 15:14:10|1434.8|1434.4|1434.4|1434.2|1435|1434.8|1434.4|1434.2|5827
1644333260000|2022-02-08 15:14:20|1434.2|1434|1434.4|1434|1434.6|1434.4|1434.2|1434|1616
1644333270000|2022-02-08 15:14:30|1434.2|1433.8|1433.6|1433.2|1434.4|1434|1433.6|1433.2|7506
1644333280000|2022-02-08 15:14:40|1433.8|1433.4|1434.6|1434.2|1434.6|1434.4|1433.6|1433.4|3023
1644333290000|2022-02-08 15:14:50|1434.4|1434|1434.6|1434.2|1434.8|1434.4|1434.2|1433.6|1168
1644333300000|2022-02-08 15:15:00|1434.4|1434.4|1435|1434.6|1435|1434.8|1434.4|1434|376
1644333310000|2022-02-08 15:15:10|1434.8|1434.4|1434.6|1434|1434.8|1434.4|1434.6|1434|1322
1644333320000|2022-02-08 15:15:20|1434.4|1433.8|1435|1434.6|1435|1434.8|1434|1433.8|12267
1644333330000|2022-02-08 15:15:30|1434.8|1434.4|1434.6|1434.2|1434.8|1434.4|1434.4|1434|0
1644333340000|2022-02-08 15:15:40|1434.8|1434.4|1434.4|1434.2|1434.8|1434.4|1434.4|1434|117
1644333350000|2022-02-08 15:15:50|1434.2|1434|1434.2|1434|1434.4|1434|1434|1433.6|5805
1644333360000|2022-02-08 15:16:00|1434.4|1434.2|1434.4|1434.2|1434.4|1434.2|1434|1433.6|7062
1644333370000|2022-02-08 15:16:10|1434.6|1434|1434.6|1434|1434.8|1434.4|1434.2|1433.8|6205
1644333380000|2022-02-08 15:16:20|1434.8|1434.2|1434.8|1434.4|1434.8|1434.4|1434.6|1434.2|9869
1644333390000|2022-02-08 15:16:30|1434.6|1434.6|1434.6|1434.4|1434.6|1434.6|1434.4|1434.2|1265
1644333400000|2022-02-08 15:16:40|1434.4|1434.2|1434.8|1434.6|1434.8|1434.6|1434.4|1434.2|4429
1644333410000|2022-02-08 15:16:50|1434.6|1434.4|1434.6|1434.4|1434.8|1434.6|1434.6|1434.2|803
1644333420000|2022-02-08 15:17:00|1434.8|1434.2|1434.6|1434.2|1435|1434.8|1434.2|1434|23332
1644333430000|2022-02-08 15:17:10|1434.4|1434.6|1434.8|1434.4|1434.8|1434.6|1434.4|1434.2|8417
1644333440000|2022-02-08 15:17:20|1434.6|1434.6|1435|1434.6|1435|1434.8|1434.6|1434.4|3464
1644333450000|2022-02-08 15:17:30|1435.4|1434.8|1435.2|1434.8|1435.6|1435.4|1435.2|1434.8|39447
1644333460000|2022-02-08 15:17:40|1435.4|1435|1435.8|1435.6|1436|1435.6|1435.2|1435|1227
1644333470000|2022-02-08 15:17:50|1436|1435.8|1436.4|1436.2|1436.4|1436.2|1435.6|1435.4|12549
1644333480000|2022-02-08 15:18:00|1436.6|1436.4|1436.6|1436.4|1436.8|1436.6|1436.6|1436.2|1292
1644333490000|2022-02-08 15:18:10|1436.8|1436.6|1437.2|1436.8|1437.4|1437|1436.8|1436.4|5574
1644333500000|2022-02-08 15:18:20|1437.4|1437|1438.2|1437.8|1438.2|1437.8|1437.2|1437|2461
1644333510000|2022-02-08 15:18:30|1438|1437.6|1438.4|1438|1439|1438.8|1437.8|1437.4|42563
1644333520000|2022-02-08 15:18:40|1438.2|1437.8|1438.8|1438.4|1438.8|1438.4|1437.8|1437.4|7906
1644333530000|2022-02-08 15:18:50|1438.4|1438.2|1438.4|1438.2|1438.4|1438.2|1438.2|1438|9798
1644333540000|2022-02-08 15:19:00|1438.6|1438|1438|1437.8|1439|1438.8|1438|1437.8|37481
1644333550000|2022-02-08 15:19:10|1438.2|1437.6|1438.4|1438|1438.4|1438|1438|1437.6|18532
1644333560000|2022-02-08 15:19:20|1438.2|1437.8|1439.2|1438.8|1439.2|1438.8|1438.2|1437.8|13116
1644333570000|2022-02-08 15:19:30|1439.4|1439|1441.8|1441.4|1442|1441.6|1439.2|1438.8|110041
1644333580000|2022-02-08 15:19:40|1441.6|1441.2|1441.6|1441.2|1441.8|1441.6|1440.8|1440.4|24563
1644333590000|2022-02-08 15:19:50|1441.4|1441|1442|1441.6|1442|1441.6|1440.8|1440.4|5869
1644333600000|2022-02-08 15:20:00|1441.8|1441.4|1441.2|1440.8|1442|1441.4|1441.2|1440.6|24473
1644333610000|2022-02-08 15:20:10|1441|1441|1440.8|1440.4|1441.4|1441|1440.4|1440|24830
1644333620000|2022-02-08 15:20:20|1440.6|1440.2|1439.8|1439.6|1440.8|1440.4|1439.6|1439.4|25600
1644333630000|2022-02-08 15:20:30|1439.6|1439.4|1440.2|1439.8|1440.4|1440|1439.6|1439.4|3926
1644333640000|2022-02-08 15:20:40|1440.4|1440|1441.4|1441|1441.4|1441|1440|1439.8|10104
1644333650000|2022-02-08 15:20:50|1441.2|1440.8|1441.6|1441|1442.8|1442.4|1441|1440.6|29874
1644333660000|2022-02-08 15:21:00|1441.4|1441.2|1440|1439.6|1441.4|1441.2|1439.8|1439.6|35881
1644333670000|2022-02-08 15:21:10|1439.8|1439.8|1440.2|1439.8|1440.8|1440.4|1439.8|1439.6|37045
1644333680000|2022-02-08 15:21:20|1440.4|1440|1440.2|1439.8|1440.4|1440|1440|1439.8|5447
1644333690000|2022-02-08 15:21:30|1440|1439.6|1440.2|1439.6|1440.4|1440|1439.2|1438.6|50382
1644333700000|2022-02-08 15:21:40|1440|1439.8|1441.6|1441.2|1441.6|1441.4|1440|1439.4|27200
1644333710000|2022-02-08 15:21:50|1441.4|1441.4|1441.4|1441|1442.2|1442|1441|1440.8|24269
1644333720000|2022-02-08 15:22:00|1441.2|1440.8|1440.2|1440|1441.8|1441.4|1440.2|1440|20689
1644333730000|2022-02-08 15:22:10|1440.4|1439.8|1440.8|1440.4|1441|1440.6|1440|1439.6|6350
1644333740000|2022-02-08 15:22:20|1440.6|1440.2|1441|1440.4|1441|1440.4|1439.8|1439.6|8504
1644333750000|2022-02-08 15:22:30|1441.2|1440.6|1441|1440.4|1441.6|1441.2|1440.8|1440.4|2249
1644333760000|2022-02-08 15:22:40|1440.8|1440.6|1441.2|1440.8|1441.4|1441|1440.4|1440|4239
1644333770000|2022-02-08 15:22:50|1441|1440.6|1439.8|1439.4|1441.2|1440.6|1439.6|1439.4|858
1644333780000|2022-02-08 15:23:00|1440|1439.6|1439.4|1439.2|1440|1439.6|1439.4|1439.2|5806
1644333790000|2022-02-08 15:23:10|1439.2|1439|1439.4|1439.2|1439.4|1439.2|1439.2|1438.8|1694
1644333800000|2022-02-08 15:23:20|1439.2|1439|1439|1438.8|1439.4|1439|1438.8|1438.4|4598
1644333810000|2022-02-08 15:23:30|1439.2|1439|1440|1439.6|1440.2|1439.8|1439.2|1438.8|24611
1644333820000|2022-02-08 15:23:40|1440.2|1439.8|1439.6|1439.2|1440.2|1439.8|1439.4|1439.2|1518
1644333830000|2022-02-08 15:23:50|1439.8|1439.4|1439.8|1439.4|1439.8|1439.6|1439.6|1439.2|7991
1644333840000|2022-02-08 15:24:00|1439.6|1439.2|1439.4|1439.2|1439.8|1439.4|1439.2|1438.8|5744
1644333850000|2022-02-08 15:24:10|1439.2|1439|1439.6|1439.2|1439.8|1439.4|1439.2|1439|19641
1644333860000|2022-02-08 15:24:20|1439.8|1439.4|1439.6|1439.2|1440.2|1440|1439.2|1439|48396
1644333870000|2022-02-08 15:24:30|1439.8|1439.4|1440|1439.8|1440.4|1440|1439.8|1439.4|712
1644333880000|2022-02-08 15:24:40|1440.2|1440|1440.4|1440.2|1440.4|1440.2|1440.2|1440|355
1644333890000|2022-02-08 15:24:50|1440.6|1440.4|1440.2|1440|1441.2|1440.8|1440.2|1439.8|3055
1644333900000|2022-02-08 15:25:00|1440.4|1440.2|1439.8|1439.4|1440.6|1440.2|1439.8|1439.4|16079
1644333910000|2022-02-08 15:25:10|1439.6|1439.2|1439.2|1439|1439.8|1439.4|1439.2|1439|6622
1644333920000|2022-02-08 15:25:20|1439|1438.8|1438.8|1438.6|1439.2|1438.8|1438.8|1438.6|5364
1644333930000|2022-02-08 15:25:30|1439|1438.8|1439.2|1439|1439.2|1439|1439|1438.8|9249
1644333940000|2022-02-08 15:25:40|1439|1438.8|1439|1438.6|1439.6|1439.2|1438.8|1438.6|5049
1644333950000|2022-02-08 15:25:50|1439.2|1438.8|1439|1438.8|1439.2|1438.8|1439|1438.8|100
1644333960000|2022-02-08 15:26:00|1439.2|1439|1439.8|1439.4|1439.8|1439.6|1439|1439|6268
1644333970000|2022-02-08 15:26:10|1440|1439.6|1439.6|1439.4|1440.2|1439.8|1439.6|1439.4|4717
1644333980000|2022-02-08 15:26:20|1439.8|1439.6|1439.8|1439.6|1440|1439.6|1439.8|1439.4|82
1644333990000|2022-02-08 15:26:30|1440|1439.4|1439.6|1439.4|1440|1439.8|1439.6|1439.4|3650
1644334000000|2022-02-08 15:26:40|1439.8|1439.6|1439.6|1439.4|1439.8|1439.6|1439.6|1439.4|0
1644334010000|2022-02-08 15:26:50|1439.8|1439.2|1439.6|1439.2|1439.8|1439.4|1439.2|1439|4978
1644334020000|2022-02-08 15:27:00|1439.4|1439.4|1439|1438.6|1439.6|1439.4|1438.8|1438.6|4731
1644334030000|2022-02-08 15:27:10|1438.8|1438.4|1439|1438.6|1439|1438.6|1438.6|1438.2|737
1644334040000|2022-02-08 15:27:20|1438.8|1438.4|1438.8|1438.6|1439.4|1439|1438.6|1438.4|9410
1644334050000|2022-02-08 15:27:30|1439|1438.8|1439|1438.8|1439.2|1439|1439|1438.6|7601
1644334060000|2022-02-08 15:27:40|1439.2|1439|1439.4|1439|1439.4|1439|1439.2|1439|532
1644334070000|2022-02-08 15:27:50|1439.2|1438.8|1438.8|1438.6|1439.2|1438.8|1438.6|1438.4|7537
1644334080000|2022-02-08 15:28:00|1439|1438.4|1439.6|1439.4|1439.6|1439.4|1439|1438.4|2543
1644334090000|2022-02-08 15:28:10|1439.8|1439.6|1439.8|1439.4|1440|1439.6|1439.6|1439.4|3430
1644334100000|2022-02-08 15:28:20|1439.6|1439.6|1439.8|1439.4|1439.8|1439.6|1439.6|1439.4|9204
1644334110000|2022-02-08 15:28:30|1439.6|1439.2|1439.6|1439.2|1440|1439.2|1439.4|1439.2|3466
1644334120000|2022-02-08 15:28:40|1439.4|1439|1439.8|1439.4|1439.8|1439.4|1439.2|1439|2763
1644334130000|2022-02-08 15:28:50|1439.6|1439.6|1439.6|1439.4|1439.8|1439.6|1439.4|1439.2|2763
1644334140000|2022-02-08 15:29:00|1439.8|1439.6|1440|1439.6|1440|1439.6|1439.6|1439.2|891
1644334150000|2022-02-08 15:29:10|1439.8|1439.4|1439.6|1439.4|1439.8|1439.4|1439.4|1439.2|1079
1644334160000|2022-02-08 15:29:20|1439.4|1439.2|1439.4|1439.2|1439.4|1439.2|1439.4|1439.2|2667
1644334170000|2022-02-08 15:29:30|1439.2|1439|1439.6|1439.2|1439.8|1439.4|1439.2|1439|12466
1644334180000|2022-02-08 15:29:40|1439.8|1439.4|1439.8|1439.4|1440|1439.6|1439.6|1439.4|2730
1644334190000|2022-02-08 15:29:50|1440|1439.6|1440.4|1440|1440.4|1440|1440|1439.6|2770
1644334200000|2022-02-08 15:30:00|1440.2|1439.8|1440.2|1439.8|1440.4|1440|1439.8|1439.6|2317
1644334210000|2022-02-08 15:30:10|1440|1439.6|1440|1439.6|1440|1439.8|1439.8|1439.6|8350
1644334220000|2022-02-08 15:30:20|1440.2|1439.8|1440.2|1439.8|1440.4|1440|1440|1439.6|3433
1644334230000|2022-02-08 15:30:30|1440|1439.6|1440.2|1439.8|1440.2|1440|1439.8|1439.6|4544
1644334240000|2022-02-08 15:30:40|1440|1439.6|1440.2|1439.8|1440.2|1439.8|1439.6|1439.4|7349
1644334250000|2022-02-08 15:30:50|1440.4|1440|1439.6|1439.2|1440.4|1440.2|1439.4|1439.2|6843
1644334260000|2022-02-08 15:31:00|1439.4|1439.4|1439.8|1439.6|1440.2|1440|1439.4|1439.4|22793
1644334270000|2022-02-08 15:31:10|1439.6|1439.4|1440|1439.8|1440|1439.8|1439.6|1439.2|383
1644334280000|2022-02-08 15:31:20|1440.2|1440|1439.8|1439.6|1440.6|1440.2|1439.8|1439.4|4875
1644334290000|2022-02-08 15:31:30|1440.2|1439.4|1440.4|1440|1440.6|1440.2|1439.8|1439.4|10097
1644334300000|2022-02-08 15:31:40|1440.2|1439.8|1440|1439.6|1440.2|1439.8|1439.8|1439.6|3590
1644334310000|2022-02-08 15:31:50|1439.8|1439.4|1439.8|1439.6|1439.8|1439.6|1439.6|1439.4|2781
1644334320000|2022-02-08 15:32:00|1439.6|1439.4|1439.8|1439.4|1439.8|1439.6|1439.6|1439.2|1422
1644334330000|2022-02-08 15:32:10|1439.6|1439.2|1440|1439.6|1440|1439.8|1439.6|1439.2|2541
1644334340000|2022-02-08 15:32:20|1439.8|1439.4|1439.6|1439.4|1439.8|1439.6|1439.6|1439.4|2789
1644334350000|2022-02-08 15:32:30|1439.8|1439.6|1439.8|1439.4|1439.8|1439.6|1439.6|1439.4|2670
1644334360000|2022-02-08 15:32:40|1440|1439.6|1440|1439.8|1440.4|1440|1439.8|1439.6|8053
1644334370000|2022-02-08 15:32:50|1440.2|1440|1440.6|1440.2|1440.8|1440.4|1440.2|1440|856
1644334380000|2022-02-08 15:33:00|1440.4|1440|1439.8|1439.6|1440.6|1440.2|1439.8|1439.6|3997
1644334390000|2022-02-08 15:33:10|||||||||40
1644334400000|2022-02-08 15:33:20|1440|1439.8|1440|1439.6|1440|1439.8|1440|1439.6|670
1644334410000|2022-02-08 15:33:30|1440.2|1439.8|1440.2|1440|1440.2|1440|1440.2|1439.6|355
1644334420000|2022-02-08 15:33:40|1440|1439.8|1440|1439.8|1440|1440|1440|1439.8|2200
1644334430000|2022-02-08 15:33:50|1439.8|1439.6|1439.6|1439.4|1439.8|1439.6|1439.6|1439.4|2920
1644334440000|2022-02-08 15:34:00|1439.8|1439.6|1439.6|1439.4|1439.8|1439.6|1439.4|1439.2|7665
1644334450000|2022-02-08 15:34:10|1439.8|1439.6|1439.8|1439.6|1440|1439.8|1439.8|1439.4|6504
1644334460000|2022-02-08 15:34:20|1440|1439.8|1440|1439.6|1440|1439.8|1439.6|1439.4|1559
1644334470000|2022-02-08 15:34:30|1439.8|1439.8|1440|1439.6|1440|1439.8|1439.8|1439.6|1357
1644334480000|2022-02-08 15:34:40|1440.2|1439.8|1440.4|1440|1440.6|1440.2|1440|1439.6|10161
1644334490000|2022-02-08 15:34:50|1440.2|1440.2|1441|1440.6|1441|1440.8|1440.2|1440.2|2977
1644334500000|2022-02-08 15:35:00|1440.8|1440.8|1441.2|1440.8|1441.2|1441|1440.6|1440.4|17292
1644334510000|2022-02-08 15:35:10|1441|1440.6|1440.6|1440.4|1441|1440.6|1440.2|1440|5516
1644334520000|2022-02-08 15:35:20|1440.8|1440.6|1441|1440.8|1441.2|1440.8|1440.6|1440.4|2500
1644334530000|2022-02-08 15:35:30|1441.2|1441|1441.4|1441.2|1441.4|1441.2|1441|1440.8|433
1644334540000|2022-02-08 15:35:40|1441.2|1441|1441.2|1441|1441.2|1441.2|1441.2|1441|3076
1644334550000|2022-02-08 15:35:50|1441|1440.8|1440.8|1440.4|1441|1440.8|1440.6|1440.4|10329
1644334560000|2022-02-08 15:36:00|1440.6|1440.6|1440.2|1440|1440.6|1440.6|1440.2|1440|533
1644334570000|2022-02-08 15:36:10|1440.4|1440.2|1440.6|1440.2|1440.6|1440.4|1440.4|1440|7042
1644334580000|2022-02-08 15:36:20|1440.4||1440.4||1440.6||1440.4||0
1644334590000|2022-02-08 15:36:30|1440.2|1440|1440.2|1440|1440.4|1440|1440.2|1440|1584
1644334600000|2022-02-08 15:36:40|1440.4|1439.8|1439.8|1439.6|1440.6|1440.2|1439.8|1439.6|10315
1644334610000|2022-02-08 15:36:50|1440|1439.8|1440.8|1440.6|1440.8|1440.6|1439.8|1439.6|33503
1644334620000|2022-02-08 15:37:00|1441|1440.4|1440.8|1440.6|1441|1440.6|1440.6|1440.2|2066
1644334630000|2022-02-08 15:37:10|1440.6|1440.4|1440.4|1440.2|1440.8|1440.4|1440.4|1440.2|375
1644334640000|2022-02-08 15:37:20|1440.6|1440.4|1440.6|1440.4|1440.8|1440.4|1440.6|1440.4|130
1644334650000|2022-02-08 15:37:30|1440.4|1440.2|1440.4|1440.2|1440.4|1440.2|1440.4|1440.2|423
1644334660000|2022-02-08 15:37:40|1440.6|1440.4|1440.6|1440.4|1440.6|1440.4|1440.6|1440.4|313
1644334670000|2022-02-08 15:37:50|1440.4|1440.2|1440.8|1440.6|1441|1440.8|1440.4|1440.2|9299
1644334680000|2022-02-08 15:38:00|1441|1440.8|1441.4|1441.2|1441.6|1441.2|1441|1440.8|14412
1644334690000|2022-02-08 15:38:10|1441.6|1441.4|1441.4|1441.2|1441.6|1441.4|1441.4|1441.2|6129
1644334700000|2022-02-08 15:38:20|||||||||700
1644334710000|2022-02-08 15:38:30|1441.2|1441|1441.4|1441|1441.6|1441.4|1441.2|1441|5963
1644334720000|2022-02-08 15:38:40|1441.2|1440.8|1441|1440.6|1441.2|1440.8|1440.8|1440.6|1675
1644334730000|2022-02-08 15:38:50|1440.8|1440.8|1441.2|1441|1441.2|1441|1440.8|1440.6|2712
1644334740000|2022-02-08 15:39:00|1441.4|1440.8|1441.4|1441.2|1441.4|1441.2|1441.4|1440.8|4311
1644334750000|2022-02-08 15:39:10|||||||||385
1644334760000|2022-02-08 15:39:20|1441.2|1441|1441.4|1441|1441.4|1441.2|1441.2|1441|5351
1644334770000|2022-02-08 15:39:30|1441.6|1441.2|1441.6|1441.4|1441.6|1441.4|1441.6|1441|2376
1644334780000|2022-02-08 15:39:40|||||||||616
1644334790000|2022-02-08 15:39:50|1441.4|1441.2|1440.8|1440.6|1441.6|1441.4|1440.8|1440.6|15835
1644334800000|2022-02-08 15:40:00|1440.6|1440.4|1440.4|1440|1440.6|1440.4|1440.2|1440|4827
1644334810000|2022-02-08 15:40:10|1440.2|1440.2|1439.6|1439.2|1440.2|1440.2|1439.4|1439.2|2931
1644334820000|2022-02-08 15:40:20|1439.4|1439.4|1439.4|1439.2|1439.4|1439.4|1439.4|1439.2|0
1644334830000|2022-02-08 15:40:30|1439.6|1439.4|1439.6|1439.4|1439.8|1439.4|1439.6|1439.2|13035
1644334840000|2022-02-08 15:40:40|1439.4|1439.2|1439.6|1439.2|1439.6|1439.4|1439.4|1439.2|1900
1644334850000|2022-02-08 15:40:50|1439.8|1439.4|1439.2|1439|1439.8|1439.4|1439.2|1438.8|35690
1644334860000|2022-02-08 15:41:00|1439.4|1438.8|1439.2|1438.8|1439.4|1439|1439|1438.8|1333
1644334870000|2022-02-08 15:41:10|1439|1438.6|1438.8|1438.6|1439|1438.8|1438.8|1438.6|18301
1644334880000|2022-02-08 15:41:20|1438.6|1438.4|1438.6|1438.4|1438.8|1438.4|1438.4|1438.2|5443
1644334890000|2022-02-08 15:41:30|1438.8|1438.6|1439|1438.8|1439.2|1438.8|1438.6|1438.2|5634
1644334900000|2022-02-08 15:41:40|||||||||50
1644334910000|2022-02-08 15:41:50|1439.2|1439|1439.2|1438.8|1439.2|1439|1439|1438.8|4309
1644334920000|2022-02-08 15:42:00|1439|1439|1439|1438.8|1439.2|1439|1439|1438.8|1330
1644334930000|2022-02-08 15:42:10|1438.8|1438.6|1439.2|1439|1439.2|1439|1438.8|1438.6|3855
1644334940000|2022-02-08 15:42:20|1439|1438.8|1439.2|1438.8|1439.2|1439|1439|1438.8|1880
1644334950000|2022-02-08 15:42:30|1439|1438.6|1439|1438.6|1439|1438.8|1438.8|1438.6|890
1644334960000|2022-02-08 15:42:40|1438.8|1438.8|1438.8|1438.6|1439|1438.8|1438.8|1438.6|1329
1644334970000|2022-02-08 15:42:50|1439|1438.8|1439.4|1439.2|1439.4|1439.2|1439|1438.6|2384
1644334980000|2022-02-08 15:43:00|1439.2|1439|1438.8|1438.6|1439.2|1439.2|1438.8|1438.6|0
1644334990000|2022-02-08 15:43:10|1438.6|1438.4|1438.6|1438.4|1438.8|1438.6|1438.6|1438.4|1516
1644335000000|2022-02-08 15:43:20|||||||||4531
1644335010000|2022-02-08 15:43:30|||||||||18724
1644335020000|2022-02-08 15:43:40|1438.8|1438.6|1439.4|1439|1439.4|1439|1438.8|1438.6|10033
1644335030000|2022-02-08 15:43:50|1439.2|1439.2|1439.2|1438.8|1439.4|1439.2|1439.2|1438.8|2274
1644335040000|2022-02-08 15:44:00|1439|1439|1439|1438.8|1439|1439|1438.8|1438.6|4793
1644335050000|2022-02-08 15:44:10|1438.8|1438.6|1439|1438.8|1439|1438.8|1438.8|1438.4|11502
1644335060000|2022-02-08 15:44:20|1438.8|1438.6|1438.8|1438.4|1439|1438.8|1438.6|1438.4|3050
1644335070000|2022-02-08 15:44:30|1438.6|1438.6|1438.8|1438.6|1439|1438.6|1438.6|1438.6|4614
1644335080000|2022-02-08 15:44:40|1439|1438.8|1439.2|1439|1439.4|1439|1439|1438.8|10888
1644335100000|2022-02-08 15:45:00|1439.4|1439.2|1439.8|1439.4|1439.8|1439.6|1439.4|1439.2|2812
1644335110000|2022-02-08 15:45:10|1439.6|1439.6|1439.6|1439.2|1439.8|1439.6|1439.4|1439.2|5278
1644335120000|2022-02-08 15:45:20|1439.8|1439.4|1439.6|1439.2|1439.8|1439.4|1439.6|1439.2|0
1644335130000|2022-02-08 15:45:30|1439.8|1439.4|1439.8|1439.6|1440|1439.6|1439.6|1439.4|827
1644335140000|2022-02-08 15:45:40|1440.2|1439.8|1440.6|1440.4|1441|1440.6|1440.2|1439.8|31405
1644335150000|2022-02-08 15:45:50|1440.8|1440.6|1440.8|1440.4|1441|1440.6|1440.4|1440.2|4109
1644335160000|2022-02-08 15:46:00|1441|1440.6|1441.2|1440.8|1441.4|1441|1440.4|1440.2|16783
1644335170000|2022-02-08 15:46:10|1441.4|1441|1441.4|1441|1441.8|1441.4|1441.2|1441|10907
1644335180000|2022-02-08 15:46:20||1441.2||1441||1441.2||1441|1000
1644335190000|2022-02-08 15:46:30|1441.2|1440.8|1441|1440.8|1441.2|1440.8|1441|1440.6|8547
1644335200000|2022-02-08 15:46:40|1440.8|1440.6|1440.8|1440.4|1441|1440.8|1440.6|1440.2|18073
1644335210000|2022-02-08 15:46:50|1441|1440.6|1441.8|1441.6|1442.2|1442|1441|1440.6|13180
1644335220000|2022-02-08 15:47:00|1441.6|1441.4|1441.4|1441.2|1441.8|1441.4|1441.4|1441.2|704
1644335230000|2022-02-08 15:47:10|1441.2|1441|1441.6|1441.2|1441.6|1441.4|1441.2|1440.8|4476
1644335240000|2022-02-08 15:47:20|1441.4|1441.4|1441.4|1441.2|1441.4|1441.4|1441.4|1441.2|5578
1644335250000|2022-02-08 15:47:30|1441.6|1441.4|1442|1441.6|1442|1441.6|1441.6|1441.2|125
1644335260000|2022-02-08 15:47:40|1441.8|1441.4|1441.8|1441.6|1441.8|1441.6|1441.6|1441.4|7342
1644335270000|2022-02-08 15:47:50|1442|1441.8|1442|1441.8|1442|1441.8|1442|1441.8|359
1644335280000|2022-02-08 15:48:00|1442.2|1442|1442.2|1441.8|1442.2|1442|1442|1441.6|11799
1644335290000|2022-02-08 15:48:10|1442|1441.6|1442.2|1441.8|1442.2|1441.8|1441.8|1441.6|354
1644335300000|2022-02-08 15:48:20|1442|1442|1442|1441.8|1442.2|1442|1441.8|1441.6|2009
1644335310000|2022-02-08 15:48:30|1442.2|1442|1442|1441.8|1442.2|1442|1442|1441.8|1501
1644335320000|2022-02-08 15:48:40|1442.2|1441.6|1442|1441.8|1442.2|1441.8|1441.8|1441.6|9765
1644335330000|2022-02-08 15:48:50|1441.8|1441.6|1441.6|1441.4|1442|1441.6|1441.6|1441.4|31613
1644335340000|2022-02-08 15:49:00|||||||||9449
1644335350000|2022-02-08 15:49:10|1441.4|1441.2|1440.6|1440.2|1441.4|1441.2|1440.6|1440.2|26139
1644335360000|2022-02-08 15:49:20|1440.4|1440|1440.8|1440.4|1440.8|1440.4|1440.2|1440|1929
1644335370000|2022-02-08 15:49:30|1440.6|1440.6|1441|1440.6|1441|1440.8|1440.6|1440.4|405
1644335380000|2022-02-08 15:49:40|1440.8|1440.8|1440.6|1440.4|1440.8|1440.8|1440.6|1440.4|4152
1644335390000|2022-02-08 15:49:50|1440.8|1440.6|1440.8|1440.6|1441|1440.8|1440.8|1440.6|2308
1644335400000|2022-02-08 15:50:00|1440.6|1440.4|1439.8|1439.6|1440.8|1440.4|1439.8|1439.6|10366
1644335410000|2022-02-08 15:50:10|1439.6|1439.4|1439.6|1439.2|1439.8|1439.4|1439.4|1439.2|3878
1644335420000|2022-02-08 15:50:20|1439.4|1439.4|1440|1439.6|1440|1439.8|1439.4|1439|27051
1644335430000|2022-02-08 15:50:30||1439.8||1439.6||1439.8||1439.6|0
1644335460000|2022-02-08 15:51:00|1440.2|1439.8|1440.2|1440|1440.2|1440|1440|1439.8|13811
1644335470000|2022-02-08 15:51:10|1440|1439.8|1439.6|1439.4|1440|1439.8|1439.2|1438.8|30321
1644335480000|2022-02-08 15:51:20|||||||||7
1644335520000|2022-02-08 15:52:00|1439.8|1439.6|1439.8|1439.6|1439.8|1439.6|1439.8|1439.6|6555
1644335540000|2022-02-08 15:52:20|1439.6|1439.4|1439.8|1439.4|1439.8|1439.6|1439.6|1439.4|3318
1644335550000|2022-02-08 15:52:30|1439.6|1439.6|1439.6|1439.4|1439.8|1439.6|1439.6|1439.4|0
1644335560000|2022-02-08 15:52:40|1439.8|1439.6|1439.8|1439.4|1439.8|1439.6|1439.8|1439.4|355
1644335570000|2022-02-08 15:52:50|1439.6|1439.6|1439.8|1439.6|1440|1439.6|1439.6|1439.4|5658
1644335580000|2022-02-08 15:53:00|1440|1439.8|1440.2|1440|1440.2|1440|1439.8|1439.6|13454
1644335590000|2022-02-08 15:53:10|1440.4|1440.2|1440.2|1440|1440.6|1440.2|1440.2|1440|8861
1644335600000|2022-02-08 15:53:20|1440|1439.8|1440.2|1440|1440.2|1440|1440|1439.6|4355
1644335610000|2022-02-08 15:53:30|1440|1439.8|1440.2|1440|1440.2|1440|1440|1439.8|2121
1644335620000|2022-02-08 15:53:40|1440.4|1440.2|1440.4|1440|1440.4|1440.2|1440.2|1440|1146
1644335630000|2022-02-08 15:53:50|1440.2||1440.4||1440.4||1440.2||2347
1644335640000|2022-02-08 15:54:00|1440.2||1440.2||1440.4||1440.2||3998
1644335650000|2022-02-08 15:54:10|1440|1439.8|1440|1439.6|1440|1439.8|1439.8|1439.6|12968
1644335660000|2022-02-08 15:54:20|1439.8|1439.4|1440.4|1440|1440.4|1440.2|1439.6|1439.2|15404
1644335670000|2022-02-08 15:54:30|1440.2|1439.8|1440.2|1439.8|1440.2|1440|1440|1439.8|2131
1644335680000|2022-02-08 15:54:40||1440||1439.8||1440||1439.8|1
1644335690000|2022-02-08 15:54:50|1440|1439.6|1440|1439.8|1440|1439.8|1440|1439.6|6800
1644335700000|2022-02-08 15:55:00|1439.8|1439.6|1440|1439.6|1440|1439.8|1439.6|1439.4|4310
1644335710000|2022-02-08 15:55:10|1439.8|1439.8|1439.8|1439.4|1440|1439.8|1439.8|1439.4|2341
1644335720000|2022-02-08 15:55:20|1439.6|1439.2|1439.8|1439.4|1439.8|1439.4|1439.6|1439.2|3024
1644335730000|2022-02-08 15:55:30|1440|1439.6|1440.2|1440|1440.4|1440|1440|1439.6|7129
1644335740000|2022-02-08 15:55:40|1440.4|1440.2|1440.8|1440.6|1440.8|1440.6|1440.4|1440.2|4266
1644335750000|2022-02-08 15:55:50|1440.6|1440.4|1440.8|1440.4|1440.8|1440.6|1440.6|1440.4|829
1644335760000|2022-02-08 15:56:00|1440.6|1440.6|1440.8|1440.6|1440.8|1440.6|1440.6|1440.4|1284
1644335770000|2022-02-08 15:56:10|1440.6|1440.4|1440.8|1440.4|1440.8|1440.6|1440.6|1440.4|500
1644335780000|2022-02-08 15:56:20|1440.4|1440.6|1440.2|1440|1440.4|1440.6|1440.2|1439.8|18748
1644335790000|2022-02-08 15:56:30|1440|1439.8|1440|1439.8|1440|1439.8|1440|1439.8|2689
1644335800000|2022-02-08 15:56:40|||||||||12
1644335810000|2022-02-08 15:56:50|1440.2|1440|1440.4|1440|1440.4|1440.2|1440.2|1439.8|3946
1644335820000|2022-02-08 15:57:00|1440.6|1440.2|1440.6|1440.2|1440.6|1440.4|1440.2|1440|6150
1644335830000|2022-02-08 15:57:10|1440.4|1440|1440.4|1440|1440.4|1440|1440.4|1440|1000
1644335840000|2022-02-08 15:57:20|1440.6|1440.2|1440.2|1439.8|1440.6|1440.2|1440.2|1439.8|0
1644335850000|2022-02-08 15:57:30|1440||1440||1440||1440||0
1644335860000|2022-02-08 15:57:40|1440.2|1440|1440.6|1440.4|1440.6|1440.4|1440.2|1440|14632
1644335870000|2022-02-08 15:57:50|1440.8|1440.2|1440.6|1440.2|1440.8|1440.4|1440.4|1440.2|4466
1644335880000|2022-02-08 15:58:00|1440.4|1440.4|1440.4|1440|1440.4|1440.4|1440.2|1440|4292
1644335890000|2022-02-08 15:58:10|1440.2|1439.8|1440.4|1440.2|1440.6|1440.2|1440.2|1439.8|0
1644335900000|2022-02-08 15:58:20|||||||||600
1644335910000|2022-02-08 15:58:30|1440.2|1439.8|1439.8|1439.6|1440.2|1439.8|1439.8|1439.6|12939
1644335920000|2022-02-08 15:58:40|1439.6|1439.4|1439.6|1439.4|1439.6|1439.4|1439.6|1439.4|1754
1644335930000|2022-02-08 15:58:50|1439.8|1439.6|1440|1439.8|1440|1439.8|1439.8|1439.6|1457
1644335940000|2022-02-08 15:59:00|1440.2|1440|1440.2|1440|1440.2|1440|1440.2|1440|2452
1644335950000|2022-02-08 15:59:10|1440|1439.8|1440.2|1439.8|1440.2|1439.8|1440|1439.8|2934
1644335960000|2022-02-08 15:59:20|1440|1439.6|1440|1439.6|1440|1439.8|1440|1439.6|0
1644335970000|2022-02-08 15:59:30|1440.2|1439.8|1439.8|1439.6|1440.2|1439.8|1439.8|1439.4|0
1644335980000|2022-02-08 15:59:40|1439.6|1439.4|1439.6|1439.2|1439.6|1439.4|1439.4|1439.2|2211
1644335990000|2022-02-08 15:59:50|1439.4|1439.4|1439.6|1439.4|1439.8|1439.6|1439.4|1439.4|3080
1644336000000|2022-02-08 16:00:00|1439.8|1439.6|1439.8|1439.6|1439.8|1439.6|1439.8|1439.6|432
1644336010000|2022-02-08 16:00:10|1439.6|1439.4|1439.8|1439.4|1440|1439.8|1439.6|1439.4|4730
1644336020000|2022-02-08 16:00:20|1440|1439.6|1439.8|1439.4|1440|1439.8|1439.8|1439.4|822
1644336030000|2022-02-08 16:00:30|1439.4|1439.6|1439.4|1439.2|1439.4|1439.6|1439.4|1439.2|55797
1644336040000|2022-02-08 16:00:40|1439.2|1439|1439.2|1439|1439.4|1439.2|1439.2|1439|14894
1644336050000|2022-02-08 16:00:50|1439|1438.8|1439.4|1439.2|1439.4|1439.2|1439|1438.8|17948
1644336060000|2022-02-08 16:01:00|1439.2|1439|1439.2|1439|1439.4|1439.2|1439.2|1439|4741
1644336070000|2022-02-08 16:01:10|1439.4|1439.2|1439.4|1439.2|1439.4|1439.2|1439.4|1439.2|2147
1644336080000|2022-02-08 16:01:20|||||||||104
1644336090000|2022-02-08 16:01:30|1439.2|1439|1439|1438.8|1439.2|1439|1439|1438.8|18000
1644336100000|2022-02-08 16:01:40|1439.2|1439|1439.6|1439.4|1439.6|1439.4|1439.2|1439|19753
1644336110000|2022-02-08 16:01:50|1439.4|1439.2|1439.6|1439.4|1439.6|1439.4|1439.4|1439.2|498
1644336120000|2022-02-08 16:02:00|1439.4|1439.2|1439.6|1439.4|1439.6|1439.4|1439.4|1439.2|2645
1644336130000|2022-02-08 16:02:10|1439.4|1439.2|1439.6|1439.4|1439.6|1439.4|1439.4|1439.2|412
1644336140000|2022-02-08 16:02:20|1439.8|1439.6|1439.8|1439.6|1439.8|1439.6|1439.8|1439.6|254
1644336150000|2022-02-08 16:02:30|1440|1439.8|1440|1439.6|1440.2|1440|1440|1439.6|12986
1644336160000|2022-02-08 16:02:40|1440.2|1439.8|1440.2|1440|1440.2|1440|1440|1439.8|12175
1644336170000|2022-02-08 16:02:50|1440|1439.8|1440|1439.6|1440.2|1439.8|1440|1439.6|3460
1644336180000|2022-02-08 16:03:00|1440.2|1439.8|1440.2|1440|1440.2|1440|1440.2|1439.8|2932
1644336190000|2022-02-08 16:03:10|1440.4|1440.2|1440.4|1440.2|1440.4|1440.2|1440.4|1440.2|306
1644336210000|2022-02-08 16:03:30|1440.8|1440.4|1440.8|1440.6|1440.8|1440.6|1440.8|1440.4|11846
1644336220000|2022-02-08 16:03:40|1440.6|1440.4|1440.6|1440.4|1440.6|1440.4|1440.6|1440.4|7690
1644336230000|2022-02-08 16:03:50|1440.4|1440.2|1440|1439.6|1440.6|1440.4|1439.8|1439.6|2380
1644336240000|2022-02-08 16:04:00|1439.8|1439.4|1439.6|1439.4|1439.8|1439.4|1439.6|1439.4|2983
1644336250000|2022-02-08 16:04:10|||||||||200
1644336260000|2022-02-08 16:04:20|1439.4|1439.2|1439.4|1439.2|1439.4|1439.2|1439.4|1439.2|2442
1644336270000|2022-02-08 16:04:30|1439.2|1439|1439.2|1439|1439.2|1439|1439.2|1439|4599
1644336280000|2022-02-08 16:04:40|1439.4|1439.2|1439.4|1439.2|1439.4|1439.2|1439.4|1439.2|26
1644336290000|2022-02-08 16:04:50|1439.6|1439.4|1440|1439.8|1440|1439.8|1439.6|1439.4|4737
1644336300000|2022-02-08 16:05:00|1439.8|1439.6|1439.8|1439.6|1440|1439.6|1439.6|1439.4|4459
1644336310000|2022-02-08 16:05:10||1439.4||1439.6||1439.6||1439.4|250
1644336320000|2022-02-08 16:05:20|1440|1439.8|1440.2|1439.8|1440.4|1440.2|1440|1439.6|14240
1644336330000|2022-02-08 16:05:30|1440.4|1440|1440.2|1440|1440.4|1440.2|1440.2|1440|7082
1644336340000|2022-02-08 16:05:40|1440.4|1439.8|1440.2|1439.8|1440.4|1440|1439.8|1439.4|11710
1644336350000|2022-02-08 16:05:50|1440|1440|1440.2|1439.8|1440.2|1440|1440|1439.8|521
1644336360000|2022-02-08 16:06:00|1440|1440|1440.2|1440|1440.2|1440|1440|1439.8|5000
1644336370000|2022-02-08 16:06:10|||||||||39
1644336380000|2022-02-08 16:06:20|1440|1439.8|1440|1439.8|1440.2|1439.8|1440|1439.8|5608
1644336390000|2022-02-08 16:06:30|1439.8|1439.6|1439.8|1439.6|1439.8|1439.6|1439.8|1439.6|1378
1644336400000|2022-02-08 16:06:40|1440||1439.8||1440||1439.8||360
1644336410000|2022-02-08 16:06:50|1439.6|1439.4|1439.4|1439.2|1439.6|1439.4|1439.2|1439|7520
1644336440000|2022-02-08 16:07:20|||||||||1662
1644336450000|2022-02-08 16:07:30|||||||||456
1644336460000|2022-02-08 16:07:40|1439.2|1439|1439.2|1439|1439.2|1439|1439.2|1439|1849
1644336470000|2022-02-08 16:07:50|1439|1438.8|1439|1438.8|1439.2|1438.8|1439|1438.8|10312
1644336480000|2022-02-08 16:08:00|1439.2|1439|1439.2|1438.8|1439.2|1439|1439.2|1438.8|1203
1644336490000|2022-02-08 16:08:10|1439||1439.2||1439.2||1439||814
1644336500000|2022-02-08 16:08:20|1439|1438.6|1438.8|1438.4|1439|1438.6|1438.4|1438.2|25706
1644336510000|2022-02-08 16:08:30|1439|1438.6|1438.8|1438.4|1439|1438.8|1438.8|1438.4|10817
1644336520000|2022-02-08 16:08:40|1439|1438.6|1439.4|1439|1439.4|1439|1439|1438.6|4576
1644336530000|2022-02-08 16:08:50|1439.2|1439.2|1440.4|1440|1440.4|1440|1439.2|1439|23183
1644336540000|2022-02-08 16:09:00|1440.6|1440.2|1440.4|1440.2|1440.6|1440.4|1440.4|1440|5159
1644336550000|2022-02-08 16:09:10|1440.6|1440|1440.6|1440.2|1440.6|1440.4|1440.4|1440|20746
1644336560000|2022-02-08 16:09:20|1440.4|1440|1440.6|1440.4|1440.8|1440.4|1440.4|1440|6883
1644336570000|2022-02-08 16:09:30|1440.8|1440.6|1440.8|1440.4|1440.8|1440.6|1440.6|1440.4|2227
1644336580000|2022-02-08 16:09:40|1440.6||1440.6||1440.6||1440.6||1224
1644336590000|2022-02-08 16:09:50|||||||||1161
1644336600000|2022-02-08 16:10:00|1440.4|1440.2|1440.6|1440.4|1440.6|1440.4|1440.4|1440.2|6134
1644336610000|2022-02-08 16:10:10|1440.4|1440.2|1440.4|1440|1440.6|1440.2|1440.4|1440|12500
1644336620000|2022-02-08 16:10:20|1440.2|1439.8|1440.2|1439.8|1440.2|1439.8|1440|1439.8|7771
1644336630000|2022-02-08 16:10:30|1440||1440||1440||1440||0
1644336640000|2022-02-08 16:10:40|1440.2|1440|1440|1439.8|1440.2|1440|1440|1439.8|2677
1644336650000|2022-02-08 16:10:50|1440.2|1440|1440.2|1440|1440.2|1440|1440|1439.8|5702
1644336660000|2022-02-08 16:11:00|1440|1439.8|1440.2|1439.8|1440.4|1440.2|1440|1439.8|18486
1644336670000|2022-02-08 16:11:10|1440|1439.6|1439.6|1439.4|1440|1439.6|1439.6|1439.4|11013
1644336680000|2022-02-08 16:11:20|1439.8|1439.6|1439.8|1439.6|1439.8|1439.6|1439.8|1439.4|3127
1644336690000|2022-02-08 16:11:30|1439.6|1439.4|1439.4|1439.2|1439.6|1439.4|1439.4|1439.2|2987
1644336700000|2022-02-08 16:11:40|1439.2|1439|1439.2|1439|1439.4|1439.2|1439.2|1439|1266
1644336710000|2022-02-08 16:11:50|1439|1438.8|1439.2|1438.8|1439.2|1439|1439|1438.8|3745
1644336720000|2022-02-08 16:12:00|1439|1439|1439.2|1438.8|1439.2|1439|1439|1438.8|27
1644336730000|2022-02-08 16:12:10|1439|1439|1439|1438.6|1439|1439|1439|1438.6|2657
1644336740000|2022-02-08 16:12:20|1439.2|1438.8|1439.2|1439|1439.2|1439|1439.2|1438.8|355
1644336750000|2022-02-08 16:12:30|1438.8|1438.6|1439.2|1439|1439.2|1439|1438.8|1438.6|43377
1644336760000|2022-02-08 16:12:40|1439.4|1439.2|1439.4|1439.2|1439.4|1439.2|1439.4|1439.2|1919
1644336770000|2022-02-08 16:12:50|||||||||400
1644336780000|2022-02-08 16:13:00|1439.6|1439.4|1439.8|1439.6|1440|1439.8|1439.6|1439.2|13619
1644336790000|2022-02-08 16:13:10|1440|1439.4|1439.8|1439.6|1440|1439.6|1439.8|1439.4|0
1644336810000|2022-02-08 16:13:30|1439.6|1439.4|1439.8|1439.4|1439.8|1439.4|1439.6|1439.4|2658
1644336820000|2022-02-08 16:13:40||1439.6||1439.4||1439.6||1439.4|1000
1644336830000|2022-02-08 16:13:50|1439.6|1439|1439.4|1439.2|1439.6|1439.2|1439.2|1439|17595
1644336840000|2022-02-08 16:14:00|1439.2|1439|1439.4|1439.2|1439.4|1439.2|1439.2|1439|9019
1644336850000|2022-02-08 16:14:10||1439||1439||1439||1439|2335
1644336860000|2022-02-08 16:14:20||1439.2||1439.2||1439.2||1439.2|0
1644336870000|2022-02-08 16:14:30|1439.2|1439|1439.2|1439|1439.4|1439|1439.2|1439|387
1644336880000|2022-02-08 16:14:40|1439.4|1439.2|1439.4|1439|1439.4|1439.2|1439.2|1439|1643
1644336890000|2022-02-08 16:14:50||1439.2||1439.2||1439.2||1439.2|7842
1644336900000|2022-02-08 16:15:00|1439.6||1439.6||1439.6||1439.6||342
1644336910000|2022-02-08 16:15:10|1439.4|1438.8|1439.2|1438.8|1439.6|1438.8|1439.2|1438.8|1132
1644336920000|2022-02-08 16:15:20|1439|1438.6|1439|1438.4|1439|1438.6|1439|1438.4|4283
1644336930000|2022-02-08 16:15:30|1438.6|1438.2|1438.6|1438|1438.6|1438.2|1438.6|1438|1299
1644336940000|2022-02-08 16:15:40|1438.4|1438.2|1438.8|1438.2|1438.8|1438.2|1438.4|1438.2|1389
1644336950000|2022-02-08 16:15:50|1438.6|1438.4|1438.8|1438.4|1438.8|1438.4|1438.6|1438.4|1994
1644336960000|2022-02-08 16:16:00||1438.2||1438.4||1438.4||1438.2|2482
1644336970000|2022-02-08 16:16:10|||||||||1239
1644336980000|2022-02-08 16:16:20|1438.6|1438.2|1438.8|1438.4|1438.8|1438.4|1438.6|1438.2|1898
1644336990000|2022-02-08 16:16:30|1438.6|1438.2|1438.6|1438.2|1438.8|1438.2|1438.6|1438.2|292
1644337000000|2022-02-08 16:16:40|1438.8||1438.6||1438.8||1438.6||1284
1644337020000|2022-02-08 16:17:00|1438.2|1438|1438.2|1437.8|1438.2|1438|1438|1437.6|3048
1644337030000|2022-02-08 16:17:10||1437.2||1437.2||1437.2||1437.2|2466
1644337040000|2022-02-08 16:17:20|1437.6|1436.8|1437.4|1436.8|1437.6|1437|1437.4|1436.8|2410
1644337050000|2022-02-08 16:17:30|1437.2|1436.6|1437.2|1436.8|1437.4|1436.8|1437.2|1436.6|3166
1644337060000|2022-02-08 16:17:40|1437.4|1437|1436.8|1436.2|1437.4|1437|1436.8|1436.2|8688
1644337070000|2022-02-08 16:17:50|1436.6|1436|1434.8|1434.4|1436.6|1436|1434.8|1434.4|903
1644337080000|2022-02-08 16:18:00|1435|1434.2|1435|1434.4|1435|1434.6|1434.8|1434.2|291
1644337090000|2022-02-08 16:18:10|1434.6|1434|1433.6|1433|1434.6|1434|1433.6|1433|2434
1644337100000|2022-02-08 16:18:20|1433.8|1433.2|1435.2|1434.8|1435.4|1434.8|1433.8|1433.2|1760
1644337110000|2022-02-08 16:18:30|1435.4|1435|1435.2|1434.6|1435.4|1435|1435.2|1434.6|660
1644337120000|2022-02-08 16:18:40|1435|1434.8|1435|1434.4|1435|1434.8|1435|1434.4|1461
1644337130000|2022-02-08 16:18:50|1434.8||1435||1435||1434.8||0
1644337140000|2022-02-08 16:19:00|1435.4|1434.6|1435.8|1435.2|1435.8|1435.2|1435.4|1434.6|3434
1644337150000|2022-02-08 16:19:10||1435.4||1435.4||1435.4||1435.4|0
1644337160000|2022-02-08 16:19:20|1435.6|1435.2|1435.8|1435.2|1435.8|1435.4|1435.6|1435.2|0
1644337170000|2022-02-08 16:19:30||1435.4||1435.4||1435.4||1435.4|0
1644337180000|2022-02-08 16:19:40|1436.4|1436|1436.2|1435.8|1436.4|1436|1436.2|1435.8|925
1644337190000|2022-02-08 16:19:50|1436.4|1436.2|1436.6|1436.2|1436.6|1436.2|1436.4|1436.2|586
1644337200000|2022-02-08 16:20:00|1436.4|1436|1436|1435.6|1436.4|1436|1436|1435.6|4006
1644337210000|2022-02-08 16:20:10|1436.2|1435.8|1436.2|1435.8|1436.2|1435.8|1436.2|1435.8|1824
1644337220000|2022-02-08 16:20:20|1436.4|1435.6|1436.4|1435.8|1436.4|1435.8|1436.4|1435.6|1607
1644337230000|2022-02-08 16:20:30|1436.2|1435.6|1436.2|1435.6|1436.2|1435.6|1436|1435.6|16692
1644337240000|2022-02-08 16:20:40|1436|1435.4|1435.8|1435.4|1436.2|1435.4|1435.8|1435.4|5200
1644337250000|2022-02-08 16:20:50|1435.6|1435|1435.4|1435|1435.6|1435|1435.4|1435|6393
1644337260000|2022-02-08 16:21:00|1435.2|1434.8|1435.4|1434.8|1435.4|1435|1435|1434.4|1866
1644337270000|2022-02-08 16:21:10|1435.2|1435|1434.8|1434.2|1435.4|1435|1434.8|1434.2|7196
1644337280000|2022-02-08 16:21:20||1434.4||1434.2||1434.4||1434.2|0
1644337290000|2022-02-08 16:21:30||1434.4||1434.2||1434.4||1434.2|35
1644337300000|2022-02-08 16:21:40||1434.4||1434.4||1434.4||1434.4|384
1644337310000|2022-02-08 16:21:50|1434.6|1434.2|1434.6|1434.2|1434.6|1434.2|1434.6|1434.2|0
1644337320000|2022-02-08 16:22:00|1434.8||1434.8||1434.8||1434.8||1280
1644337330000|2022-02-08 16:22:10||1434.4||1434.4||1434.4||1434.4|0
1644337340000|2022-02-08 16:22:20|1435|1434.2|1435|1434.4|1435|1434.4|1435|1434.2|2884
1644337350000|2022-02-08 16:22:30||1434.6||1434.6||1434.6||1434.6|0
1644337360000|2022-02-08 16:22:40||1434.4||1434.4||1434.4||1434.4|2194
1644337370000|2022-02-08 16:22:50|||||||||500
1644337380000|2022-02-08 16:23:00|1435.2|1434.6|1435.4|1435|1435.4|1435|1435.2|1434.6|908
1644337390000|2022-02-08 16:23:10|1435.6|1435.2|1435.6|1435|1435.6|1435.2|1435.6|1435|0
1644337400000|2022-02-08 16:23:20|1435.8|1435.2|1435.6|1435.2|1435.8|1435.2|1435.6|1435.2|422
1644337410000|2022-02-08 16:23:30|1435.8|1435.4|1435.8|1435.4|1436.2|1435.6|1435.8|1435.4|4050
1644337420000|2022-02-08 16:23:40|1435.6|1435.2|1435|1434.6|1435.6|1435.2|1435|1434.6|7825
1644337430000|2022-02-08 16:23:50||1434.4||1434.4||1434.4||1434.2|2205
1644337440000|2022-02-08 16:24:00||1434.6||1434.4||1434.6||1434.4|6070
1644337450000|2022-02-08 16:24:10|1434.8|1434.2|1434.4|1433.8|1434.8|1434.2|1434.4|1433.8|149
1644337460000|2022-02-08 16:24:20|1434.2|1433.6|1434|1433.4|1434.2|1433.6|1434|1433.4|1313
1644337470000|2022-02-08 16:24:30|1433.8|1433.2|1433.4|1433|1433.8|1433.2|1433.4|1433|157
1644337480000|2022-02-08 16:24:40|1433.2|1432.8|1433.2|1432.6|1433.2|1432.8|1433.2|1432.6|741
1644337490000|2022-02-08 16:24:50|1433.6|1432.8|1433.6|1433.2|1433.6|1433.2|1433.6|1432.8|1761
1644337500000|2022-02-08 16:25:00|1433.8|1433.6|1434|1433.4|1434|1433.6|1433.8|1433.4|7145
1644337510000|2022-02-08 16:25:10|1433.8|1433|1433.2|1432.6|1433.8|1433|1433.2|1432.6|401
1644337520000|2022-02-08 16:25:20|1433.4|1432.8|1433.2|1432.8|1433.4|1433|1433|1432.6|4810
1644337530000|2022-02-08 16:25:30|1433.4|1433|1433.6|1433|1433.6|1433|1433.4|1433|1593
1644337540000|2022-02-08 16:25:40|1433.2|1432.8|1433.4|1432.6|1433.4|1432.8|1433.2|1432.6|5070
1644337550000|2022-02-08 16:25:50|1433.2|1432.8|1433.6|1432.8|1433.6|1432.8|1433.2|1432.6|1900
1644337560000|2022-02-08 16:26:00|1433.4|1432.6|1433.4|1433|1433.4|1433|1433|1432.6|993
1644337570000|2022-02-08 16:26:10|1433.8|1433.2|1433.4|1432.8|1434|1433.4|1433.4|1432.8|9720
1644337580000|2022-02-08 16:26:20|||||||||411
1644337590000|2022-02-08 16:26:30|1433.2|1433|1432.8|1432.4|1433.2|1433|1432.8|1432.4|1445
1644337600000|2022-02-08 16:26:40|||||||||81
1644337610000|2022-02-08 16:26:50|1432.6|1432.2|1432.6|1432.2|1432.6|1432.2|1432.6|1432.2|198
1644337620000|2022-02-08 16:27:00|1432.4|1432|1432.4|1432|1432.8|1432.2|1432.4|1431.8|2079
1644337630000|2022-02-08 16:27:10|1432.6|1431.8|1432|1431.2|1432.6|1431.8|1431.8|1431.2|2068
1644337640000|2022-02-08 16:27:20||1431.4||1431.6||1431.6||1431.4|0
1644337650000|2022-02-08 16:27:30|1432.2|1431.8|1433.4|1432.8|1433.6|1433.2|1432.2|1431.8|6488
1644337660000|2022-02-08 16:27:40|1433.2|1433|1434.2|1433.4|1434.2|1433.6|1433.2|1433|2208
1644337670000|2022-02-08 16:27:50|1434|1433.8|1434.6|1434|1434.6|1434|1433.8|1433.8|1142
1644337680000|2022-02-08 16:28:00|1434.8|1434.2|1434.6|1434|1434.8|1434.2|1434.6|1434|1000
1644337690000|2022-02-08 16:28:10|1434.8|1434.2|1434.8|1434.4|1434.8|1434.4|1434.6|1434|1063
1644337700000|2022-02-08 16:28:20|1435||1434.8||1435||1434.8||3287
1644337710000|2022-02-08 16:28:30|1435|1434.6|1434.8|1434.4|1435|1434.6|1434.8|1434.2|1507
1644337720000|2022-02-08 16:28:40|1435|1434.6|1435|1434.6|1435|1434.6|1435|1434.6|377
1644337730000|2022-02-08 16:28:50|1435.2||1435.2||1435.2||1435.2||2740
1644337740000|2022-02-08 16:29:00|1435|1434.2|1434.4|1434|1435|1434.2|1434.4|1434|1551
1644337750000|2022-02-08 16:29:10|1434.6|1434.2|1434.6|1434|1434.6|1434.2|1434.4|1433.8|937
1644337760000|2022-02-08 16:29:20|1434.4||1434.4||1434.4||1434.4||1525
1644337770000|2022-02-08 16:29:30|1434.8|1434.4|1435|1434.6|1435|1434.6|1434.8|1434.4|9532
1644337780000|2022-02-08 16:29:40|1435.2|1434.8|1435|1434.4|1435.4|1434.8|1435|1434.4|1016
1644337790000|2022-02-08 16:29:50|1435.2|1434.6|1435.2|1434.4|1435.2|1434.6|1435|1434.4|500
1644393620000|2022-02-09 08:00:20|1425.6|1425|1422.6|1421.8|1427.2|1426.4|1419.2|1418|134539
1644393630000|2022-02-09 08:00:30|1423|1421.6|1422|1421.4|1423.2|1422.6|1420.6|1420|66031
1644393640000|2022-02-09 08:00:40|1422.2|1421.8|1423.2|1422.4|1423.2|1422.4|1420.8|1420.2|17930
1644393650000|2022-02-09 08:00:50|1422.4|1422.2|1423.4|1422.8|1424|1423.6|1422|1421.2|13058
1644393660000|2022-02-09 08:01:00|1423.2|1422.4|1418.4|1417.8|1424.6|1423.4|1417.8|1417.2|42012
1644393670000|2022-02-09 08:01:10|1418.8|1418|1419|1418.4|1419.6|1419.2|1417.8|1417.2|39812
1644393680000|2022-02-09 08:01:20|1419.4|1418.6|1418.8|1417.8|1420.4|1419.4|1417.6|1417.2|10339
1644393690000|2022-02-09 08:01:30|1418.6|1418|1418.8|1418.2|1420.4|1419.8|1417.6|1417.4|70008
1644393700000|2022-02-09 08:01:40|1419|1418.6|1418.8|1417.8|1420.8|1419.8|1418.8|1417.8|16696
1644393710000|2022-02-09 08:01:50|1419.2|1418.2|1418.6|1417.8|1421.2|1420.2|1418.6|1417.6|19307
1644393720000|2022-02-09 08:02:00|1418.4|1418|1416|1415.6|1419.2|1418.6|1415.8|1415.4|59491
1644393730000|2022-02-09 08:02:10|1415.8|1415.4|1415.6|1414.8|1416.2|1415.4|1413.6|1413.2|35034
1644393740000|2022-02-09 08:02:20|1416|1415.2|1415.4|1415|1417|1416.4|1415.4|1414.6|11457
1644393750000|2022-02-09 08:02:30|1415.2|1414.8|1414|1413.4|1416.4|1416.2|1414|1413.2|9925
1644393760000|2022-02-09 08:02:40|1414.2|1413.6|1415|1414.2|1416|1415.2|1414.2|1413.6|15841
1644393770000|2022-02-09 08:02:50|1415.4|1414.6|1416.4|1415.6|1416.4|1415.6|1415.4|1414.2|1976
1644393780000|2022-02-09 08:03:00|1416.2|1415.2|1414.8|1413.6|1416.4|1415.4|1414|1413.4|29515
1644393790000|2022-02-09 08:03:10|1415|1414|1415.6|1415|1417.8|1417|1414.8|1414|88462
1644393800000|2022-02-09 08:03:20|1415.8|1415.2|1417.2|1416.6|1417.2|1416.6|1415.8|1415.2|2326
1644393810000|2022-02-09 08:03:30|1417.6|1417|1416.4|1415.6|1417.6|1417|1416|1415.6|32049
1644393820000|2022-02-09 08:03:40|1416|1415|1415.4|1414.6|1416|1415|1414.4|1414|16501
1644393830000|2022-02-09 08:03:50|1415.2|1414.8|1416|1415.2|1416.8|1416|1415|1414.6|10289
1644393840000|2022-02-09 08:04:00|1415.8|1415.4|1414.2|1413.2|1415.8|1415.4|1413|1412.2|56753
1644393850000|2022-02-09 08:04:10|1414.6|1413.6|1414.2|1413.4|1415|1414.4|1413.8|1413.2|2487
1644393860000|2022-02-09 08:04:20|1414.6|1413.8|1415|1414.2|1415|1414.2|1413.8|1413.4|2743
1644393870000|2022-02-09 08:04:30|1414.6|1414.4|1414.4|1414|1415|1414.4|1414.2|1413.4|8120
1644393880000|2022-02-09 08:04:40|1415|1414.2|1414.8|1414.2|1415|1414.4|1414.2|1413.6|4998
1644393890000|2022-02-09 08:04:50|1414.6|1414|1414.8|1414.2|1415|1414.2|1414.2|1414|8649
1644393900000|2022-02-09 08:05:00|1415|1414.4|1415|1414.4|1415|1414.8|1413.8|1413.4|16234
1644393910000|2022-02-09 08:05:10|1414.8|1414.6|1416.8|1416.2|1417|1416.2|1414.8|1414.4|20030
1644393920000|2022-02-09 08:05:20|1417|1416.4|1417.4|1416.8|1418|1417.6|1417|1416.4|8035
1644393930000|2022-02-09 08:05:30|1417.2|1416.6|1416|1415.4|1417.4|1417|1414.4|1414|22299
1644393940000|2022-02-09 08:05:40|1416.4|1415.6|1418.2|1417.6|1419|1418|1416|1415.6|48008
1644393950000|2022-02-09 08:05:50|1418.4|1417.8|1420.8|1420.2|1421.6|1420.6|1418.4|1417.8|13186
1644393960000|2022-02-09 08:06:00|1421.2|1420|1420.6|1420|1421.4|1420.8|1420.4|1419.6|11188
1644393970000|2022-02-09 08:06:10|1420.4|1420.4|1421.4|1420.6|1422|1421|1420.2|1420|19630
1644393980000|2022-02-09 08:06:20|1421.8|1420.8|1421.8|1421.2|1423|1422.2|1421.4|1420.6|22927
1644393990000|2022-02-09 08:06:30|1422.2|1421|1424.6|1424|1424.6|1424|1421.8|1421|10994
1644394000000|2022-02-09 08:06:40|1424.4|1424.2|1423.8|1423.4|1424.6|1424.2|1423.8|1423|867
1644394010000|2022-02-09 08:06:50|1424|1423.6|1425.8|1425|1426|1425|1423.8|1423.4|4273
1644394020000|2022-02-09 08:07:00|1425.2|1424.6|1425.4|1424.6|1425.4|1424.6|1424.6|1424|1854
1644394030000|2022-02-09 08:07:10|1425.8|1424.8|1427|1426.4|1427.6|1427|1425.2|1424.6|21101
1644394040000|2022-02-09 08:07:20|1426.4|1426.2|1427.4|1426.4|1427.6|1427.2|1426.4|1425.8|8500
1644394050000|2022-02-09 08:07:30|1427.6|1426.6|1427|1426.4|1428.4|1427.6|1426.6|1426.2|3119
1644394060000|2022-02-09 08:07:40|1426.8|1427|1426.8|1426.4|1428.2|1427|1426.2|1425.6|31721
1644394070000|2022-02-09 08:07:50|1427|1426.2|1428.6|1427.8|1429.4|1429.2|1426.8|1426.2|13757
1644394080000|2022-02-09 08:08:00|1428.2|1427.6|1428|1427.4|1428.8|1428|1427.6|1427|2682
1644394090000|2022-02-09 08:08:10|1427.8|1427.2|1428.6|1427.8|1428.6|1428.2|1427.4|1427|4452
1644394100000|2022-02-09 08:08:20|1428.2|1428|1428.2|1427.4|1428.6|1428|1427.6|1427|1519
1644394110000|2022-02-09 08:08:30|1428.6|1427.6|1426.2|1425.2|1428.6|1427.6|1425.4|1424.6|31276
1644394120000|2022-02-09 08:08:40|1425.8|1425.4|1427.8|1427.4|1428|1427.6|1425.8|1425.2|8006
1644394130000|2022-02-09 08:08:50|1427.4|1427|1427.6|1426.8|1428|1427.6|1427.4|1426.6|3795
1644394140000|2022-02-09 08:09:00|1427.8|1427|1426.8|1426|1427.8|1427.2|1426.4|1425.8|13564
1644394150000|2022-02-09 08:09:10|1427|1426.2|1426.6|1425.8|1427|1426.6|1426.2|1425.8|6237
1644394160000|2022-02-09 08:09:20|1426.4|1426|1427.6|1427.2|1429|1428.4|1426.2|1425.8|34531
1644394170000|2022-02-09 08:09:30|1428.2|1428|1427.6|1427|1428.4|1428|1427.6|1427|5735
1644394180000|2022-02-09 08:09:40|1427.2|1426.6|1426.6|1426|1427.4|1426.8|1426.6|1426|3568
1644394190000|2022-02-09 08:09:50|1426.4|1426.2|1425.6|1424.8|1426.4|1426.2|1425.2|1424|31463
1644394200000|2022-02-09 08:10:00|1425.4|1425|1423|1422.4|1425.8|1425.2|1422.8|1421.8|32674
1644394210000|2022-02-09 08:10:10|1422.8|1422.2|1423.8|1423.2|1424.4|1423.4|1422.4|1421.6|9688
1644394220000|2022-02-09 08:10:20|1423.6|1423|1424.8|1424.2|1425|1424.2|1421.4|1420.8|25233
1644394230000|2022-02-09 08:10:30|1424.6|1423.8|1425.8|1425.2|1426.4|1425.6|1423.8|1423.4|10147
1644394240000|2022-02-09 08:10:40|1425.6|1425|1425.4|1425|1425.8|1425.2|1425|1424.2|5849
1644394250000|2022-02-09 08:10:50|1425.8|1424.8|1426|1425.2|1426.2|1425.6|1425.8|1424.8|56
1644394260000|2022-02-09 08:11:00|1425.8|1425|1423.8|1423.2|1426|1425|1423.8|1423.2|10830
1644394270000|2022-02-09 08:11:10|1423.2|1423|1422.4|1422|1423.8|1423|1422.2|1421.6|4659
1644394280000|2022-02-09 08:11:20|1422.2|1421.8|1421.2|1420.8|1422.2|1422|1421.2|1420.6|5261
1644394290000|2022-02-09 08:11:30|1420.4|1420.4|1421.2|1420.6|1421.4|1420.8|1420.4|1420.2|5659
1644394300000|2022-02-09 08:11:40|1421|1420.4|1421.4|1421|1421.6|1421|1419.8|1419.2|21868
1644394310000|2022-02-09 08:11:50|1421|1420.6|1421.2|1420.6|1421.4|1420.6|1421|1420.4|408
1644394320000|2022-02-09 08:12:00|1421.4|1420.8|1420.8|1420.4|1421.4|1421|1420.8|1420.4|1885
1644394330000|2022-02-09 08:12:10|1421.2|1421|1421|1420.4|1421.8|1421|1420.2|1419.8|20239
1644394340000|2022-02-09 08:12:20|1420.6|1420.2|1419.4|1419|1421|1420.2|1419.4|1419|31117
1644394350000|2022-02-09 08:12:30|1419.6|1418.8|1418.6|1417.8|1419.6|1418.8|1418.4|1417.6|6559
1644394360000|2022-02-09 08:12:40|1418.4|1418|1417.2|1416.6|1418.4|1418|1416.8|1416.2|2185
1644394370000|2022-02-09 08:12:50|1417|1416.2|1416.6|1416|1417.4|1416.8|1416.2|1415.4|1427
1644394380000|2022-02-09 08:13:00|1417|1416.2|1417.4|1416.8|1417.8|1417|1417|1416.2|1221
1644394390000|2022-02-09 08:13:10|1417.2|1417|1416.8|1415.8|1417.4|1417.2|1416.8|1415.8|4997
1644394400000|2022-02-09 08:13:20|1416.6|1415.2|1416.8|1416.2|1417|1416.6|1416.2|1415|10960
1644394410000|2022-02-09 08:13:30|1417|1416.6|1416.2|1415.6|1417|1416.8|1415.8|1415|7951
1644394420000|2022-02-09 08:13:40|1416|1415.2|1416.6|1415.8|1416.6|1415.8|1414.6|1414.2|10902
1644394430000|2022-02-09 08:13:50|1416.4|1416|1416.4|1415.8|1417.6|1417|1416.4|1415.8|4520
1644394440000|2022-02-09 08:14:00|1416.6|1416.2|1416.2|1415.8|1417.6|1417|1416|1415.2|10517
1644394450000|2022-02-09 08:14:10|1416|1415.4|1416.6|1415.8|1416.6|1416|1416|1415.4|1919
1644394460000|2022-02-09 08:14:20|1417|1416|1417|1416.4|1417|1416.6|1416.8|1416|333
1644394470000|2022-02-09 08:14:30|1416.6|1416.2|1417|1416.4|1417|1416.4|1416.6|1416.2|0
1644394480000|2022-02-09 08:14:40|1416.8|1416.2|1416.8|1416|1417.2|1417|1416.2|1415.8|8624
1644394490000|2022-02-09 08:14:50|1416.6|1416.2|1416.8|1415.8|1416.8|1416.2|1416.4|1415.8|664
1644394500000|2022-02-09 08:15:00|1417|1416.2|1415.8|1415.2|1417.2|1416.4|1415.8|1415.2|2363
1644394510000|2022-02-09 08:15:10|1415.4|1415|1415.4|1415|1415.8|1415.2|1415.2|1415|38880
1644394520000|2022-02-09 08:15:20|1415.6|1415.2|1415.2|1415|1416|1415.4|1415.2|1415|9772
1644394530000|2022-02-09 08:15:30|1415.6|1415.2|1415.4|1415|1416|1415.2|1415.2|1414.8|4081
1644394540000|2022-02-09 08:15:40|1415.6|1415.2|1415.8|1415.4|1415.8|1415.6|1415.6|1415|2235
1644394550000|2022-02-09 08:15:50|1416|1415.6|1416.4|1416.2|1417|1416.2|1416|1415.6|5127
1644394560000|2022-02-09 08:16:00|1416.8|1416.4|1417|1416.6|1417.6|1417.2|1416|1415.4|5622
1644394570000|2022-02-09 08:16:10|1416.8|1416.4|1415.6|1414.8|1417|1416.6|1414.8|1414.4|19299
1644394580000|2022-02-09 08:16:20|1415.4|1414.4|1413.8|1413.2|1415.4|1414.4|1413.2|1412.4|22774
1644394590000|2022-02-09 08:16:30|1413.6|1413|1415.6|1415|1415.8|1415|1413.4|1412.8|6639
1644394600000|2022-02-09 08:16:40|1415.4|1414.8|1415.6|1415|1416.2|1415.4|1415|1414.6|7593
1644394610000|2022-02-09 08:16:50|1415.8|1415.2|1415.8|1415.2|1416.6|1416|1415.6|1415.2|5819
1644394620000|2022-02-09 08:17:00|1416|1415.4|1416|1415.2|1416|1415.4|1415.2|1415|1233
1644394630000|2022-02-09 08:17:10|1416.4|1415.4|1416.2|1415.8|1417|1416.2|1416|1415.4|2290
1644394640000|2022-02-09 08:17:20|1416|1415.4|1416.6|1416|1418|1417.2|1415.6|1415.4|27565
1644394650000|2022-02-09 08:17:30|1416.4|1415.6|1416.8|1416.2|1416.8|1416.2|1415.8|1415.4|8054
1644394660000|2022-02-09 08:17:40|1416.6|1416|1416|1415.8|1416.8|1416|1416|1415.6|663
1644394670000|2022-02-09 08:17:50|1416.2|1416|1416.4|1415.8|1416.4|1416|1416.2|1415.8|0
1644394680000|2022-02-09 08:18:00|1416.2|1416|1417|1416.6|1417.2|1416.8|1416.2|1415.8|10100
1644394690000|2022-02-09 08:18:10|1416.8|1416.2|1415.8|1415.4|1417|1416.4|1415.8|1415.2|5536
1644394700000|2022-02-09 08:18:20|1416|1415.6|1418.6|1418.2|1418.8|1418.2|1416|1415.6|2965
1644394710000|2022-02-09 08:18:30|1418.4|1417.8|1419.8|1419.2|1420|1419.6|1417.8|1417.4|10709
1644394720000|2022-02-09 08:18:40|1419.6|1419|1419.2|1418.6|1420|1419.4|1418.8|1418.4|9233
1644394730000|2022-02-09 08:18:50|1419.4|1418.8|1419.2|1418.8|1419.8|1419.4|1419.2|1418.6|6914
1644394740000|2022-02-09 08:19:00|1419|1418.4|1417.6|1417.2|1419|1418.4|1417|1416.4|6354
1644394750000|2022-02-09 08:19:10|1417.8|1417.4|1417.4|1416.6|1418.2|1417.8|1417|1416.6|16904
1644394760000|2022-02-09 08:19:20|1417.2|1416.4|1416.6|1416.2|1417.8|1417.4|1416.6|1416|4473
1644394770000|2022-02-09 08:19:30|1417|1416.4|1417.6|1417.2|1417.8|1417.2|1416|1415.6|593
1644394780000|2022-02-09 08:19:40|1417.4|1417|1417.8|1417.2|1417.8|1417.2|1416.6|1416.4|2135
1644394790000|2022-02-09 08:19:50|1418|1417.4|1418.2|1417.8|1418.8|1418|1418|1417.4|2405
1644394800000|2022-02-09 08:20:00|1418.6|1418|1418.8|1418.4|1419.4|1419|1418.6|1418|9189
1644394810000|2022-02-09 08:20:10|1419|1418.6|1419.2|1418.6|1420|1419.8|1418.8|1418.4|21505
1644394820000|2022-02-09 08:20:20|1419.4|1418.8|1418.6|1418|1420|1419.2|1418.6|1418|13437
1644394830000|2022-02-09 08:20:30|1419.2|1418.2|1417.2|1416.6|1419.2|1418.8|1417|1416.4|21523
1644394840000|2022-02-09 08:20:40|1417|1416.8|1417.8|1417.2|1418.6|1417.6|1417|1416.8|29194
1644394850000|2022-02-09 08:20:50|1418|1417.4|1417.6|1417.2|1418.6|1417.8|1417|1416.4|7221
1644394860000|2022-02-09 08:21:00|1418|1417.4|1418|1417.6|1418.8|1418.2|1417.8|1417.2|7161
1644394870000|2022-02-09 08:21:10|1417.8|1417.4|1418.2|1417.6|1418.6|1418|1417.6|1417.2|4357
1644394880000|2022-02-09 08:21:20|1418|1417.4|1417|1416.6|1418.2|1417.8|1417|1416.4|6849
1644394890000|2022-02-09 08:21:30|1417.4|1416.8|1416.8|1416.4|1417.6|1416.8|1416.4|1416.2|3067
1644394900000|2022-02-09 08:21:40|1417|1416.2|1417.8|1417.2|1417.8|1417.2|1416.8|1416.2|1040
1644394910000|2022-02-09 08:21:50|1418|1417.6|1417.4|1417.2|1418.6|1418.2|1417.4|1416.8|25346
1644394920000|2022-02-09 08:22:00|1417.6|1417.4|1418.4|1417.8|1418.6|1418.4|1417.6|1417.4|10097
1644394930000|2022-02-09 08:22:10|1418.2|1418|1417.8|1417.4|1418.8|1418.2|1417.6|1417.2|10014
1644394940000|2022-02-09 08:22:20|1417.6|1417.2|1416.2|1415.8|1417.6|1417.4|1415.8|1415.2|16300
1644394950000|2022-02-09 08:22:30|1416|1415.6|1416.4|1416.2|1417|1416.4|1416|1415.4|3203
1644394960000|2022-02-09 08:22:40|1416.6|1416.4|1415.8|1415.4|1417|1416.4|1415.6|1415.2|24306
1644394970000|2022-02-09 08:22:50|1415.6|1415.2|1416.2|1416|1416.4|1416|1415.2|1414.6|9132
1644394980000|2022-02-09 08:23:00|1416|1415.8|1415.2|1414.8|1416.2|1416|1415|1414.6|4897
1644394990000|2022-02-09 08:23:10|1415|1414.6|1414.2|1413.8|1415.2|1414.6|1414|1413.4|8856
1644395000000|2022-02-09 08:23:20|1414.4|1414|1416.8|1416.4|1417|1416.6|1414.4|1413.8|9197
1644395010000|2022-02-09 08:23:30|1416.6|1416.2|1417|1416.2|1417.8|1417.2|1415.6|1415|12963
1644395020000|2022-02-09 08:23:40|1416.8|1415.8|1416.2|1415.8|1416.8|1416|1416|1415.4|2341
1644395030000|2022-02-09 08:23:50|1416.6|1416|1416.6|1416.2|1417|1416.4|1416.2|1415.8|7707
1644395040000|2022-02-09 08:24:00|1416.8|1416.4|1416|1415.4|1417.2|1416.8|1416|1415.4|4354
1644395050000|2022-02-09 08:24:10|1415.6|1415.2|1415.8|1415.2|1416|1415.4|1415.6|1415|145
1644395060000|2022-02-09 08:24:20|1415.6|1415.4|1415.8|1415.4|1416.2|1415.6|1415.4|1415.4|1404
1644395070000|2022-02-09 08:24:30|1415.6|1415.2|1416.2|1415.8|1416.4|1416|1415.6|1415.2|668
1644395080000|2022-02-09 08:24:40|1416|1415.6|1416.4|1415.8|1416.4|1416|1415.8|1415.4|2375
1644395090000|2022-02-09 08:24:50|1416.2|1416|1416.2|1415.8|1416.6|1416.2|1415.8|1415.4|13656
1644395100000|2022-02-09 08:25:00|1416|1415.6|1415.4|1414.8|1416|1415.6|1415|1414.4|86772
1644395110000|2022-02-09 08:25:10|1415|1414.6|1415.4|1414.8|1415.6|1414.8|1414.4|1414|2436
1644395120000|2022-02-09 08:25:20|1415.2|1414.6|1414.6|1414.2|1415.2|1414.6|1414.4|1414.2|5109
1644395130000|2022-02-09 08:25:30|1414.4|1414|1414.6|1414|1415.4|1415|1414.4|1414|3459
1644395140000|2022-02-09 08:25:40|1414.4|1414.2|1414.8|1414.4|1415|1414.6|1414.2|1413.8|38675
1644395150000|2022-02-09 08:25:50|1415|1414.2|1415.2|1414.8|1415.4|1415|1414.6|1414|9598
1644395160000|2022-02-09 08:26:00|1415.4|1414.6|1412|1411.6|1415.4|1414.8|1412|1411.4|44251
1644395170000|2022-02-09 08:26:10|1412.2|1412|1412.4|1412|1412.4|1412|1412|1411.4|1193
1644395180000|2022-02-09 08:26:20|1412.2|1411.8|1414|1413.6|1414.2|1413.6|1412.2|1411.8|8097
1644395190000|2022-02-09 08:26:30|1414.4|1413.8|1414.8|1414.4|1415.6|1415.2|1414.2|1413.8|10901
1644395200000|2022-02-09 08:26:40|1415.4|1414.6|1414.4|1413.6|1415.4|1414.8|1414|1413.4|12410
1644395210000|2022-02-09 08:26:50|1414|1413.4|1414.6|1414.2|1414.6|1414.2|1413.6|1413.2|3538
1644395220000|2022-02-09 08:27:00|1414.8|1414.4|1414|1413.6|1415.4|1415.2|1414|1413.4|19844
1644395230000|2022-02-09 08:27:10|1414.2|1413.4|1414.2|1414|1414.2|1414|1413.8|1413.2|595
1644395240000|2022-02-09 08:27:20|1414|1413.8|1413.6|1413|1414|1413.8|1413.4|1413|1087
1644395250000|2022-02-09 08:27:30|1413.8|1413.6|1415|1414.6|1415|1414.6|1413.4|1413|19831
1644395260000|2022-02-09 08:27:40|1415.2|1414.8|1415.2|1414.8|1415.4|1415|1414.6|1414.2|5932
1644395270000|2022-02-09 08:27:50|1415|1414.4|1415.2|1414.6|1415.2|1414.8|1414.6|1414|3782
1644395280000|2022-02-09 08:28:00|1415|1414.8|1414.4|1414|1415.2|1414.8|1414.2|1414|3867
1644395290000|2022-02-09 08:28:10|1414.6|1414.2|1414.8|1414.4|1415|1414.4|1413.6|1413.4|10281
1644395300000|2022-02-09 08:28:20|1415|1414.6|1416|1415.4|1416|1415.4|1415|1414.6|15209
1644395310000|2022-02-09 08:28:30|1416.2|1415.6|1415.6|1415|1416.2|1416|1415.4|1415|5266
1644395320000|2022-02-09 08:28:40|1415.4|1414.8|1416.2|1415.8|1416.4|1415.8|1415.2|1414.6|1286
1644395330000|2022-02-09 08:28:50|1416.4|1416|1415.6|1415.2|1416.4|1416.2|1415.4|1415|13425
1644395340000|2022-02-09 08:29:00|1415.8|1415|1415.6|1415.2|1416|1415.8|1415.6|1415|3761
1644395350000|2022-02-09 08:29:10|1416|1415.4|1414.8|1414.2|1416|1415.6|1414.2|1414|18672
1644395360000|2022-02-09 08:29:20|1415|1414.4|1415.4|1415|1415.6|1415.2|1414.8|1414.4|1818
1644395370000|2022-02-09 08:29:30|1415.6|1415.2|1415.6|1415.4|1415.6|1415.4|1415.4|1415|1830
1644395380000|2022-02-09 08:29:40|1415.4|1415|1416|1415.4|1416|1415.6|1415.2|1414.8|6977
1644395390000|2022-02-09 08:29:50|1415.8|1415.6|1415.8|1415.4|1415.8|1415.6|1415.4|1415|2084
1644395400000|2022-02-09 08:30:00|1416|1415.6|1414.8|1414.4|1416.4|1415.8|1414.8|1414.4|12659
1644395410000|2022-02-09 08:30:10|1414.6|1414.6|1414.8|1414.4|1415.2|1414.8|1414.6|1414.4|7258
1644395420000|2022-02-09 08:30:20|1414.6|1414.6|1415|1414.8|1415|1414.8|1414.6|1414.4|2645
1644395430000|2022-02-09 08:30:30|1415.2|1415|1416.4|1416|1417.4|1417|1415.2|1415|22540
1644395440000|2022-02-09 08:30:40|1416.8|1415.8|1416.8|1416.4|1417|1416.4|1416.8|1415.8|1696
1644395450000|2022-02-09 08:30:50|1416.6|1416.2|1416|1415.6|1416.6|1416.2|1415.4|1414.8|8931
1644395460000|2022-02-09 08:31:00|1415.8|1415.8|1416.4|1416|1416.4|1416|1415.4|1415|21945
1644395470000|2022-02-09 08:31:10|1416.8|1416.2|1416.4|1416.2|1417.4|1416.8|1416.4|1415.8|10547
1644395480000|2022-02-09 08:31:20|1416.2|1415.6|1417.2|1416.8|1418.2|1418|1416|1415.6|55551
1644395490000|2022-02-09 08:31:30|1417|1417|1417.6|1417.2|1417.6|1417.4|1417|1417|5623
1644395500000|2022-02-09 08:31:40|1417.8|1417.4|1417.2|1416.8|1418|1417.6|1417|1416.8|4055
1644395510000|2022-02-09 08:31:50|1417.8|1417|1418.2|1418|1418.4|1418|1417.6|1417|12053
1644395520000|2022-02-09 08:32:00|1418.4|1417.8|1420.6|1420|1420.6|1420.2|1418.4|1417.8|25564
1644395530000|2022-02-09 08:32:10|1420.8|1420.2|1421.8|1421.4|1422|1421.8|1420.6|1420.2|5241
1644395540000|2022-02-09 08:32:20|1422|1421.6|1419.8|1419.4|1422|1421.8|1419.2|1418.8|20026
1644395550000|2022-02-09 08:32:30|1420|1419.6|1420.6|1420|1420.6|1420.2|1419.8|1419.6|4191
1644395560000|2022-02-09 08:32:40|1420.4|1419.8|1419|1418.6|1420.4|1419.8|1419|1418.4|9286
1644395570000|2022-02-09 08:32:50|1418.8|1418.8|1419|1418.8|1419|1418.8|1418.8|1418.4|1158
1644395580000|2022-02-09 08:33:00|1419.2|1419|1420|1419.6|1420|1419.6|1419|1418.8|7183
1644395590000|2022-02-09 08:33:10|1419.8|1419.4|1419.8|1419.2|1420|1419.4|1419.6|1419.2|3949
1644395600000|2022-02-09 08:33:20|1420|1419.4|1419|1418.4|1420|1419.8|1418.8|1418.4|9479
1644395610000|2022-02-09 08:33:30|1418.8|1418.2|1419|1418.6|1419.4|1419|1418.6|1418.2|4767
1644395620000|2022-02-09 08:33:40|1419.2|1418.8|1419.2|1419|1419.2|1419|1419|1418.8|401
1644395630000|2022-02-09 08:33:50|1419.4|1418.8|1419.2|1419|1419.4|1419.2|1419.2|1418.8|1695
1644395640000|2022-02-09 08:34:00|1419.4|1419.2|1417.4|1416.8|1419.4|1419.2|1417.4|1416.8|7213
1644395650000|2022-02-09 08:34:10|1417.6|1417|1417.8|1417.6|1418|1417.6|1417.4|1417|3753
1644395660000|2022-02-09 08:34:20|1418|1417.4|1417.4|1416.8|1418|1417.4|1417.2|1416.6|3689
1644395670000|2022-02-09 08:34:30|1417.2|1417|1417.8|1417.4|1418|1417.6|1416.8|1416.4|15849
1644395680000|2022-02-09 08:34:40|1418|1417.6|1417.8|1417.2|1418.4|1418|1417.8|1417|8216
1644395690000|2022-02-09 08:34:50|1417.6|1417.4|1418.4|1418.2|1418.6|1418.2|1417.6|1417.4|4173
1644395700000|2022-02-09 08:35:00|1418.2|1418|1418.8|1418.4|1418.8|1418.6|1418.2|1418|3237
1644395710000|2022-02-09 08:35:10|1419|1418.6|1419|1418.4|1419.6|1419.2|1418.8|1418.2|2142
1644395720000|2022-02-09 08:35:20|1418.8|1418.2|1417.8|1417.6|1418.8|1418.2|1417.6|1417.2|3333
1644395730000|2022-02-09 08:35:30|1418|1417.8|1418.6|1418.2|1418.6|1418.2|1418|1417.6|8294
1644395740000|2022-02-09 08:35:40|1419|1418.4|1419|1418.8|1419|1418.8|1418.6|1418|3094
1644395750000|2022-02-09 08:35:50|1419.2|1418.6|1419|1418.8|1419.2|1418.8|1419|1418.6|289
1644395760000|2022-02-09 08:36:00|1419.2|1419|1418.4|1418|1419.8|1419.4|1418.2|1417.6|3006
1644395770000|2022-02-09 08:36:10|1418.6|1418.2|1418|1417.4|1418.8|1418.2|1418|1417.2|2622
1644395780000|2022-02-09 08:36:20|1417.8|1417.2|1417.6|1417.2|1418|1417.2|1417.6|1417.2|164
1644395790000|2022-02-09 08:36:30|1417.8|1417.4|1417.2|1416.8|1418|1417.6|1417.2|1416.8|8142
1644395800000|2022-02-09 08:36:40|1417|1416.6|1417.2|1416.6|1417.6|1417|1417|1416.4|4322
1644395810000|2022-02-09 08:36:50|1417|1416.8|1419|1418.6|1419.2|1418.6|1417|1416.6|2121
1644395820000|2022-02-09 08:37:00|1419.2|1418.8|1418.2|1417.8|1419.6|1419|1418|1417.4|13279
1644395830000|2022-02-09 08:37:10|1418|1417.6|1418.6|1418.2|1418.6|1418.2|1417.8|1417.4|8341
1644395840000|2022-02-09 08:37:20|1418.4|1418.4|1418|1417.6|1418.6|1418.4|1417.6|1417.4|11357
1644395850000|2022-02-09 08:37:30|1418.2|1417.8|1418.6|1418|1418.6|1418.2|1418.2|1417.6|4864
1644395860000|2022-02-09 08:37:40|1418.2|1417.8|1417.6|1417|1418.4|1417.8|1417.4|1417|1668
1644395870000|2022-02-09 08:37:50|1417.4|1416.8|1417.8|1417.2|1417.8|1417.4|1417.2|1416.8|180
1644395880000|2022-02-09 08:38:00|1417.6|1417|1416.6|1416.2|1417.6|1417|1416.6|1416|8533
1644395890000|2022-02-09 08:38:10|1416.4|1416|1417|1416.4|1417|1416.4|1416|1415.6|4809
1644395900000|2022-02-09 08:38:20|1417.2|1416.6|1418|1417.6|1418.4|1417.8|1417|1416.6|3859
1644395910000|2022-02-09 08:38:30|1417.8|1417.8|1417.6|1417.4|1418.2|1417.8|1417.6|1417.2|20453
1644395920000|2022-02-09 08:38:40|1417.4|1417.2|1417.4|1417|1417.6|1417.2|1417.2|1416.6|5566
1644395930000|2022-02-09 08:38:50|1417.6|1416.8|1415.2|1414.8|1417.6|1417|1415|1414.4|21390
1644395940000|2022-02-09 08:39:00|1415|1414.6|1415|1414.6|1415.8|1415.2|1414.8|1414.4|13023
1644395950000|2022-02-09 08:39:10|1415.4|1414.8|1415.4|1415|1415.8|1415.2|1415|1414.6|13314
1644395960000|2022-02-09 08:39:20|1415.6|1415.2|1415.2|1414.8|1415.8|1415.6|1415.2|1414.8|7465
1644395970000|2022-02-09 08:39:30|1415.4|1415|1415.4|1414.8|1415.6|1415.2|1415|1414.8|5606
1644395980000|2022-02-09 08:39:40|1415.6|1415|1415.4|1415|1415.8|1415.4|1415.2|1414.8|6829
1644395990000|2022-02-09 08:39:50|1415.6|1415.2|1415.8|1415.4|1415.8|1415.4|1415.4|1415|1966
1644396000000|2022-02-09 08:40:00|1415.6|1415.6|1415.8|1415.4|1415.8|1415.6|1415.4|1415.2|2305
1644396010000|2022-02-09 08:40:10|1415.6|1415|1415.4|1415|1415.6|1415|1414.8|1414.4|18321
1644396020000|2022-02-09 08:40:20|1415.6|1415.2|1416|1415.4|1416|1415.4|1415|1414.8|3857
1644396030000|2022-02-09 08:40:30|1416.2|1415.6|1415.6|1415.4|1416.6|1416|1415.6|1415.2|43151
1644396040000|2022-02-09 08:40:40|1415.4|1415.2|1415.6|1415.2|1416.4|1415.8|1415.4|1415.2|22709
1644396050000|2022-02-09 08:40:50|1415.8|1415.4|1416.4|1416|1416.6|1416|1415.8|1415.2|5877
1644396060000|2022-02-09 08:41:00|1416.6|1416.2|1417.4|1416.8|1417.6|1417.2|1416.6|1416|6407
1644396070000|2022-02-09 08:41:10|1417.2|1416.6|1417.4|1417|1417.6|1417.2|1417.2|1416.6|1918
1644396080000|2022-02-09 08:41:20|1417.6|1416.8|1416.6|1416.2|1417.6|1416.8|1416.6|1416.2|5590
1644396090000|2022-02-09 08:41:30|1416.4|1415.8|1416.6|1416.2|1416.8|1416.2|1416|1415.8|6631
1644396100000|2022-02-09 08:41:40|1416.8|1416.4|1418.8|1418.6|1419|1418.6|1416.8|1416.4|12994
1644396110000|2022-02-09 08:41:50|1419|1418.2|1418|1417.2|1419|1418.4|1417.8|1417.2|3066
1644396120000|2022-02-09 08:42:00|1418.2|1417.6|1418.6|1418.2|1418.8|1418.4|1418.2|1417.6|4818
1644396130000|2022-02-09 08:42:10|1418.4|1418|1418|1417.6|1418.6|1418.2|1418|1417.4|9151
1644396140000|2022-02-09 08:42:20|1418.2|1417.8|1418.8|1418.4|1418.8|1418.4|1418.2|1417.6|2999
1644396150000|2022-02-09 08:42:30|1418.6|1418.2|1417.4|1416.8|1418.8|1418.4|1417.4|1416.8|6152
1644396160000|2022-02-09 08:42:40|1417.6|1417|1417.4|1417|1417.6|1417.2|1417.4|1417|431
1644396170000|2022-02-09 08:42:50|1417.2|1416.8|1416|1415.6|1417.2|1416.8|1416|1415.6|7500
1644396180000|2022-02-09 08:43:00|1416.2|1415.8|1416.4|1415.8|1416.8|1416.4|1415.6|1415.2|8141
1644396190000|2022-02-09 08:43:10|1416.2|1416|1415.2|1415|1416.4|1416|1415|1414.6|19119
1644396200000|2022-02-09 08:43:20|1415|1414.8|1415|1414.6|1415.6|1415.2|1414.8|1414.6|5386
1644396210000|2022-02-09 08:43:30|1415.2|1414.8|1415.2|1414.6|1415.6|1415|1415|1414.6|533
1644396220000|2022-02-09 08:43:40|1415|1415|1415.6|1415|1415.6|1415|1415|1414.6|1366
1644396230000|2022-02-09 08:43:50|1416|1415.2|1416.2|1415.8|1416.2|1416|1415.8|1415.2|4838
1644396240000|2022-02-09 08:44:00|1416||1416.2||1416.2||1416||1244
1644396250000|2022-02-09 08:44:10|1416|1415.6|1416.4|1416.2|1416.8|1416.4|1415.6|1415.2|7177
1644396260000|2022-02-09 08:44:20|1416.6|1416.4|1417.4|1417|1417.6|1417.2|1416.4|1416.2|4362
1644396270000|2022-02-09 08:44:30|1417.2|1416.6|1416.2|1416|1417.2|1416.6|1416.2|1416|6927
1644396280000|2022-02-09 08:44:40|1416|1415.8|1414.8|1414.4|1416|1415.8|1414.6|1414.4|14370
1644396290000|2022-02-09 08:44:50|1415|1414.6|1415.2|1414.8|1415.2|1415|1414.8|1414.4|4237
1644396300000|2022-02-09 08:45:00|1415.6|1415|1416.8|1416.2|1417|1416.4|1415.4|1414.8|4341
1644396310000|2022-02-09 08:45:10|1416.6|1416.4|1416.6|1416.2|1416.8|1416.4|1416.4|1416|1574
1644396320000|2022-02-09 08:45:20|1416.4|1416|1416.2|1415.8|1416.6|1416|1415.8|1415.2|5862
1644396330000|2022-02-09 08:45:30|1416|1415.6|1415.8|1415.4|1416.4|1415.8|1415.6|1415.2|2787
1644396340000|2022-02-09 08:45:40|1415.6|1415.2|1416.2|1415.8|1416.2|1416|1415.6|1415.2|2684
1644396350000|2022-02-09 08:45:50|1416|1415.6|1416|1415.4|1416.2|1415.8|1415.4|1415.2|4598
1644396360000|2022-02-09 08:46:00|1415.8|1415.6|1416|1415.8|1416.2|1415.8|1415.8|1415.4|4932
1644396370000|2022-02-09 08:46:10|1415.8|1415.4|1415|1414.8|1416|1415.4|1415|1414.8|8383
1644396380000|2022-02-09 08:46:20|1414.8|1414.6|1415.6|1415|1415.6|1415|1414.6|1414.2|11107
1644396390000|2022-02-09 08:46:30|1415.8|1415.2|1415.6|1415.2|1415.8|1415.4|1415.4|1415|1301
1644396400000|2022-02-09 08:46:40|1415.8|1415.4|1416.2|1415.8|1416.2|1415.8|1415.8|1415.4|3558
1644396410000|2022-02-09 08:46:50|1416.4|1416|1416.4|1416.2|1416.6|1416.2|1416.4|1415.6|2434
1644396420000|2022-02-09 08:47:00|1416.2|1416|1415.6|1415|1416.4|1416|1415.4|1415|3372
1644396430000|2022-02-09 08:47:10|1415.4|1414.8|1415.8|1415.2|1415.8|1415.4|1415|1414.8|5389
1644396440000|2022-02-09 08:47:20|1415.6|1415.4|1416|1415.4|1416|1415.6|1415|1414.8|9085
1644396450000|2022-02-09 08:47:30|1416.2|1415.6|1416.2|1415.6|1416.2|1415.8|1415.8|1415.4|3923
1644396460000|2022-02-09 08:47:40|1416||1416||1416||1416||0
1644396470000|2022-02-09 08:47:50|1415.8|1415.4|1415|1414.6|1416|1415.4|1414.8|1414.6|11557
1644396480000|2022-02-09 08:48:00|1415.2|1414.8|1415.2|1414.6|1415.2|1414.8|1414.8|1414.6|2888
1644396490000|2022-02-09 08:48:10|1415||1415.2||1415.2||1415||0
1644396500000|2022-02-09 08:48:20|1415.4|1414.8|1415.6|1415.2|1415.6|1415.2|1415|1414.6|2618
1644396510000|2022-02-09 08:48:30|1415.8|1415.4|1415|1414.6|1416|1415.6|1414.6|1414.2|28963
1644396520000|2022-02-09 08:48:40|1415.2|1414.8|1415.2|1414.8|1415.6|1415|1415|1414.8|4821
1644396530000|2022-02-09 08:48:50|1415|1414.6|1414.6|1414.2|1415|1414.6|1414.4|1414|6839
1644396540000|2022-02-09 08:49:00|1414.8|1414.4|1414.8|1414.4|1415|1414.6|1414.6|1414.4|2134
1644396550000|2022-02-09 08:49:10|1414.6|1414.6|1415.6|1415.2|1416.2|1415.6|1414.6|1414.6|5758
1644396560000|2022-02-09 08:49:20|1415.4|1415|1415|1414.6|1415.4|1415.2|1414.8|1414.6|6207
1644396570000|2022-02-09 08:49:30|1415.2|1414.8|1415.8|1415.2|1415.8|1415.2|1415.2|1414.8|5929
1644396580000|2022-02-09 08:49:40|1416|1415.4|1416.2|1415.6|1416.4|1415.8|1415.8|1415.4|3910
1644396590000|2022-02-09 08:49:50|1416|1415.8|1416.6|1416|1416.6|1416|1415.8|1415.6|1816
1644396600000|2022-02-09 08:50:00|1416.8|1416.2|1417|1416.8|1417.2|1416.8|1416.6|1416.2|4371
1644396610000|2022-02-09 08:50:10|1417.2|1417|1417.4|1417.2|1417.6|1417.2|1417.2|1417|3068
1644396620000|2022-02-09 08:50:20|1417.6|1417.4|1417.8|1417.4|1418|1417.8|1417.6|1417.4|2600
1644396630000|2022-02-09 08:50:30|1417.6|1417.2|1416.8|1416.4|1417.6|1417.2|1416.6|1416.4|4724
1644396640000|2022-02-09 08:50:40|1416.6|1416.6|1416.8|1416.4|1417.2|1416.8|1416.6|1416.4|1459
1644396650000|2022-02-09 08:50:50|1416.4|1416.2|1417|1416.8|1417|1416.8|1416.4|1416.2|3012
1644396660000|2022-02-09 08:51:00|1417.2|1417|1418|1417.6|1418|1417.6|1417.2|1417|7056
1644396670000|2022-02-09 08:51:10|1417.8|1417.4|1416.8|1416.2|1417.8|1417.4|1416.6|1416.2|6068
1644396680000|2022-02-09 08:51:20|1416.6|1416.4|1416|1415.4|1417|1416.4|1415|1414.6|35236
1644396690000|2022-02-09 08:51:30|1416.2|1415.6|1416.4|1416|1416.6|1416.2|1415.8|1415.6|4974
1644396700000|2022-02-09 08:51:40|1416.6|1416.2|1416.2|1415.8|1416.6|1416.4|1416|1415.8|4122
1644396710000|2022-02-09 08:51:50|1416.4|1416|1417.4|1417|1417.4|1417|1416.2|1415.8|6702
1644396720000|2022-02-09 08:52:00|1417.6|1417.2|1417.2|1416.8|1417.8|1417.2|1417.2|1416.8|9062
1644396730000|2022-02-09 08:52:10|1417|1417|1416.4|1415.8|1417|1417|1416|1415.6|9769
1644396740000|2022-02-09 08:52:20|1416.2|1415.6|1416.4|1416|1416.4|1416.2|1416.2|1415.6|368
1644396750000|2022-02-09 08:52:30|1416.2|1415.8|1415.8|1415.6|1416.2|1415.8|1415.8|1415.4|5025
1644396760000|2022-02-09 08:52:40|1415.6|1415.4|1413.6|1413.2|1415.6|1415.4|1413.6|1413.2|15636
1644396770000|2022-02-09 08:52:50|1413.8|1413.4|1413.8|1413.2|1413.8|1413.6|1413.6|1413|1090
1644396780000|2022-02-09 08:53:00|1414|1413.4|1413.8|1413.4|1414|1413.8|1413.6|1413.2|3656
1644396790000|2022-02-09 08:53:10|1414|1413.6|1415.4|1414.8|1415.6|1415|1414|1413.6|17866
1644396800000|2022-02-09 08:53:20|1415.2|1415|1416|1415.4|1416.2|1415.8|1415.2|1414.8|2146
1644396810000|2022-02-09 08:53:30|1415.8|1415.6|1416|1415.6|1416.4|1415.8|1415.8|1415.4|636
1644396820000|2022-02-09 08:53:40|1415.8||1416.2||1416.2||1415.8||0
1644396830000|2022-02-09 08:53:50|1416.4|1415.8|1416|1415.6|1416.6|1416.4|1415.8|1415.6|4167
1644396840000|2022-02-09 08:54:00|1415.8|1415.4|1415.8|1415.4|1416.2|1415.6|1415.4|1415|8440
1644396850000|2022-02-09 08:54:10|1416|1415.2|1414.6|1414.2|1416|1415.6|1414.4|1414.2|11049
1644396860000|2022-02-09 08:54:20|1414.4|1414|1414.2|1413.8|1414.6|1414.2|1414|1413.8|4490
1644396870000|2022-02-09 08:54:30|1414.4|1414|1414.4|1414|1414.6|1414.2|1414.2|1413.6|1317
1644396880000|2022-02-09 08:54:40|1414.2|1413.8|1414.8|1414.2|1415.2|1414.8|1413.8|1413.6|10765
1644396890000|2022-02-09 08:54:50|1414.6|1414|1415.4|1415|1415.8|1415.4|1414.4|1414|15037
1644396900000|2022-02-09 08:55:00|1415.2|1414.8|1414.4|1413.8|1415.2|1414.8|1414.2|1413.8|3048
1644396910000|2022-02-09 08:55:10|1414.2|1414|1413.4|1413.2|1414.4|1414|1413.4|1413.2|1548
1644396920000|2022-02-09 08:55:20|1413.2|1413|1413.4|1413|1413.8|1413.2|1412.2|1412|17202
1644396930000|2022-02-09 08:55:30|1413.6|1413.2|1414.2|1413.8|1414.4|1414|1413.4|1413|2670
1644396940000|2022-02-09 08:55:40|1414.4|1413.6|1414|1413.6|1414.4|1413.8|1413.6|1413.4|1051
1644396950000|2022-02-09 08:55:50|1413.8|1413.4|1412.8|1412.2|1413.8|1413.4|1412.8|1412.2|5973
1644396960000|2022-02-09 08:56:00|1413|1412.4|1412.8|1412.4|1413.2|1412.6|1412.6|1412.2|8955
1644396970000|2022-02-09 08:56:10|1413|1412.6|1412.2|1411.8|1413.2|1412.8|1412|1411.8|5923
1644396980000|2022-02-09 08:56:20|1412.4|1411.4|1410.2|1409.8|1412.4|1411.4|1410.2|1409.8|48137
1644396990000|2022-02-09 08:56:30|1410.4|1409.6|1408.8|1408.4|1410.6|1410.2|1408.4|1407.8|24674
1644397000000|2022-02-09 08:56:40|1409|1408.6|1409.2|1408.8|1409.8|1409.2|1409|1408.6|5792
1644397010000|2022-02-09 08:56:50|1409.4|1408.6|1409.4|1409|1409.4|1409|1408.8|1408.6|3546
1644397020000|2022-02-09 08:57:00|1409.2|1408.8|1409.4|1409|1409.4|1409.2|1408.8|1408.4|8392
1644397030000|2022-02-09 08:57:10|1409.2|1409.2|1408.6|1408.4|1409.8|1409.4|1408.6|1408.4|6110
1644397040000|2022-02-09 08:57:20|1408.4|1408.2|1408.6|1408|1408.8|1408.2|1407.8|1407.6|12706
1644397050000|2022-02-09 08:57:30|1408.4|1407.8|1408.2|1407.6|1408.4|1408|1408|1407.6|1882
1644397060000|2022-02-09 08:57:40|1408|1407.4|1408.2|1407.6|1408.6|1408|1407.4|1407.2|12834
1644397070000|2022-02-09 08:57:50|1408.4|1408|1409.2|1408.6|1409.2|1408.6|1408.4|1407.6|918
1644397080000|2022-02-09 08:58:00|1409|1408.8|1409|1408.6|1409|1408.8|1408.2|1407.8|17794
1644397090000|2022-02-09 08:58:10|1408.8|1408.4|1409.2|1408.8|1409.4|1409|1408.8|1408.4|14730
1644397100000|2022-02-09 08:58:20|1409|1408.6|1409.2|1408.8|1409.2|1409|1408.4|1407.8|30874
1644397110000|2022-02-09 08:58:30|1409.4|1409|1409.2|1409|1409.8|1409.4|1409.2|1409|3421
1644397120000|2022-02-09 08:58:40|1409.4|1408.8|1409.2|1408.6|1409.6|1409|1409.2|1408.6|984
1644397130000|2022-02-09 08:58:50|1409|1408.8|1408.4|1408|1409|1408.8|1408.4|1408|2243
1644397140000|2022-02-09 08:59:00|1408.6|1408.2|1408.6|1408.4|1408.8|1408.4|1408.6|1408.2|1989
1644397150000|2022-02-09 08:59:10|||||||||329
1644397160000|2022-02-09 08:59:20|1409|1408.2|1408.8|1408.4|1409|1408.6|1408.4|1408|15904
1644397170000|2022-02-09 08:59:30|1409|1408.6|1409.6|1409|1410|1409.4|1409|1408.6|9059
1644397180000|2022-02-09 08:59:40|1409.8|1409.2|1410|1409.6|1410|1409.6|1409.8|1409.2|3436
1644397190000|2022-02-09 08:59:50|1409.8|1409.4|1409.4|1408.8|1410.8|1410.4|1409.2|1408.6|36212
1644397200000|2022-02-09 09:00:00|1409.2|1409|1409.2|1408.4|1409.4|1409|1408.2|1408|31773
1644397210000|2022-02-09 09:00:10|1409|1408.6|1409.2|1408.6|1409.2|1408.8|1408.8|1408.4|2667
1644397220000|2022-02-09 09:00:20|1409.4|1408.8|1410.8|1410.2|1410.8|1410.2|1409.4|1408.6|18133
1644397230000|2022-02-09 09:00:30|1411|1410|1410.6|1410.2|1411|1410.4|1410.4|1410|3512
1644397240000|2022-02-09 09:00:40|1410.4|1410.4|1410.6|1410|1411|1410.4|1410.2|1410|9168
1644397250000|2022-02-09 09:00:50|1410.8|1410.2|1411|1410.6|1411|1410.6|1410.8|1410.2|816
1644397260000|2022-02-09 09:01:00|1411.2|1410.8|1411.4|1410.8|1411.6|1411.2|1410.4|1410|11085
1644397270000|2022-02-09 09:01:10|1411.2|1410.6|1410.4|1410|1411.4|1410.6|1410.2|1410|13067
1644397280000|2022-02-09 09:01:20|1410.6||1410.4||1410.6||1410.2||0
1644397290000|2022-02-09 09:01:30|1410.6|1410.2|1410.6|1410.2|1410.6|1410.2|1410.6|1410|862
1644397300000|2022-02-09 09:01:40|1410.8|1410|1411.4|1410.8|1411.4|1410.8|1410.8|1410|2106
1644397310000|2022-02-09 09:01:50|1411.6|1411|1411.6|1411|1412.2|1411.8|1411.6|1411|10050
1644397320000|2022-02-09 09:02:00|1411.4|1411.2|1411.4|1410.8|1411.8|1411.2|1411|1410.6|5135
1644397330000|2022-02-09 09:02:10|1411.2|1410.6|1411|1410.4|1411.2|1410.6|1410.8|1410.4|1230
1644397340000|2022-02-09 09:02:20|1410.8|1410.6|1411|1410.4|1411|1410.6|1410.6|1410.4|0
1644397350000|2022-02-09 09:02:30|1410.8|1410|1410|1409.6|1410.8|1410.2|1409.8|1409.6|6112
1644397360000|2022-02-09 09:02:40|1409.8|1409.2|1409.4|1409|1409.8|1409.2|1409.2|1409|4376
1644397370000|2022-02-09 09:02:50|1409.2|1408.8|1408.6|1408.2|1409.2|1408.8|1408.6|1408.2|2403
1644397380000|2022-02-09 09:03:00|1408.8|1408.4|1409|1408.6|1409.4|1408.8|1408.8|1408.4|1410
1644397390000|2022-02-09 09:03:10|1409.2|1408.8|1409|1408.6|1409.2|1408.8|1409|1408.6|2547
1644397400000|2022-02-09 09:03:20|1409.2||1409||1409.2||1409||0
1644397410000|2022-02-09 09:03:30|1408.8|1408.4|1408.6|1408.2|1408.8|1408.4|1408.2|1408|11870
1644397420000|2022-02-09 09:03:40|1408.4||1408.6||1408.6||1408.4||0
1644397430000|2022-02-09 09:03:50|1408.4|1408|1408.6|1408.2|1408.6|1408.2|1408.4|1408|2364
1644397440000|2022-02-09 09:04:00|1409|1408.4|1408.8|1408.4|1409|1408.4|1408.6|1408.4|1165
1644397450000|2022-02-09 09:04:10|1409|1408.6|1409.2|1408.8|1409.2|1408.8|1409|1408.4|763
1644397460000|2022-02-09 09:04:20|1409.4|1409|1409.8|1409.6|1410|1409.8|1409.4|1409|12182
1644397470000|2022-02-09 09:04:30|1409.6|1409.4|1409.6|1409.2|1409.6|1409.6|1409.4|1409.2|5618
1644397480000|2022-02-09 09:04:40|1409.4|1409|1408|1407.4|1409.4|1409|1407.8|1407.4|5022
1644397490000|2022-02-09 09:04:50|1408.2|1407.6|1408.2|1407.8|1408.4|1407.8|1408|1407.4|1703
1644397500000|2022-02-09 09:05:00|1408.4|1408|1409.6|1409|1409.8|1409.2|1408.2|1407.8|4898
1644397510000|2022-02-09 09:05:10|1409.4|1408.8|1409.4|1408.8|1409.4|1409|1409.2|1408.8|0
1644397520000|2022-02-09 09:05:20|1409.2|1409|1409.6|1409.4|1409.8|1409.4|1409.2|1409|555
1644397530000|2022-02-09 09:05:30|1409.8|1409.6|1410|1409.6|1410|1409.8|1409.8|1409.6|2329
1644397540000|2022-02-09 09:05:40|1410.4|1409.8|1411|1410.4|1411|1410.4|1410.2|1409.8|7783
1644397560000|2022-02-09 09:06:00|1411.2|1410.6|1411.2|1410.8|1411.4|1411|1411|1410.6|4047
1644397570000|2022-02-09 09:06:10|1411.4|1411|1410.8|1410.4|1411.4|1411|1410.6|1410.2|11161
1644397580000|2022-02-09 09:06:20|1410.6|1410.2|1410.8|1410.4|1410.8|1410.4|1410.4|1410|6373
1644397590000|2022-02-09 09:06:30|1410.6|1410.2|1410.8|1410.4|1411|1410.8|1410|1409.8|84592
1644397600000|2022-02-09 09:06:40|1411|1410.6|1411.6|1411.2|1412|1411.4|1411|1410.6|10361
1644397610000|2022-02-09 09:06:50|1411.4|1411|1412|1411.2|1412|1411.2|1411.4|1410.8|11393
1644397620000|2022-02-09 09:07:00|1411.8|1411.4|1410.4|1410|1412|1411.8|1410.2|1410|25518
1644397630000|2022-02-09 09:07:10|1410.6|1410.2|1411|1410.4|1411|1410.6|1410.4|1410|13291
1644397640000|2022-02-09 09:07:20|1410.8|1410.2|1410.4|1410|1410.8|1410.4|1410.2|1410|4016
1644397650000|2022-02-09 09:07:30|1410.2|1410.2|1410.8|1410.2|1410.8|1410.2|1409.8|1409.6|8485
1644397660000|2022-02-09 09:07:40|1411|1410.4|1411.2|1410.8|1411.4|1410.8|1410.8|1410.2|191
1644397670000|2022-02-09 09:07:50|1411|1410.6|1410.8|1410.2|1411|1410.6|1410.4|1410|10012
1644397680000|2022-02-09 09:08:00|1410.6|1410.4|1410.8|1410.2|1410.8|1410.4|1410.6|1410.2|900
1644397690000|2022-02-09 09:08:10|1411|1410.4|1411|1410.4|1411.2|1411|1410.8|1410.4|13474
1644397700000|2022-02-09 09:08:20|1411.2|1410.6|1410.2|1410|1411.2|1410.8|1410.2|1409.8|8546
1644397710000|2022-02-09 09:08:30|1410.4|1410.2|1410.8|1410.2|1411|1410.6|1410.4|1410|5067
1644397720000|2022-02-09 09:08:40|1410.6|1410|1409.4|1409.2|1410.6|1410|1409.4|1409.2|20293
1644397730000|2022-02-09 09:08:50|1409.6|1409.4|1410|1409.6|1410|1409.6|1409.4|1409.2|3216
1644397740000|2022-02-09 09:09:00|1409.8|1409.4|1410.8|1410.4|1410.8|1410.4|1409.6|1409.2|3482
1644397750000|2022-02-09 09:09:10|1411|1410.2|1410.8|1410.4|1411|1410.6|1410.8|1410.2|0
1644397760000|2022-02-09 09:09:20|1411|1410.6|1411|1410.4|1411.8|1411.6|1410.8|1410.4|7359
1644397770000|2022-02-09 09:09:30|1410.8|1410.6|1410.8|1410.2|1411.2|1411|1410.8|1410.2|6009
1644397780000|2022-02-09 09:09:40|1411|1410.4|1411|1410.8|1411|1410.8|1410.8|1410.2|3130
1644397790000|2022-02-09 09:09:50|1411.2|1411|1411.4|1411|1411.6|1411.2|1411.2|1411|8532
1644397800000|2022-02-09 09:10:00|1411.6|1411.2|1411.6|1411.2|1411.6|1411.2|1411.4|1411|0
1644397810000|2022-02-09 09:10:10|1411.8|1411.4|1412.4|1412|1412.6|1412.2|1411.8|1411.4|18156
1644397820000|2022-02-09 09:10:20|1412.6|1412.2|1412.4|1412|1412.6|1412.4|1412.2|1411.8|4124
1644397830000|2022-02-09 09:10:30|1412.6|1412.2|1413.2|1412.6|1413.4|1413|1412.6|1412.2|11488
1644397840000|2022-02-09 09:10:40|1413|1412.4|1412.8|1412.4|1413|1412.4|1412.6|1412.4|1382
1644397850000|2022-02-09 09:10:50|1412.6|1412.2|1412.6|1412|1412.6|1412.2|1412.4|1411.8|3324
1644397860000|2022-02-09 09:11:00||1412.2||1412.2||1412.2||1412|0
1644397870000|2022-02-09 09:11:10|1412.8|1412.4|1412|1411.6|1413.2|1412.6|1412|1411.6|8601
1644397880000|2022-02-09 09:11:20|1411.8|1411.4|1412|1411.4|1412|1411.6|1411.6|1411|2770
1644397890000|2022-02-09 09:11:30|1412.2||1412||1412.2||1412||0
1644397900000|2022-02-09 09:11:40|1411.8|1411.2|1411.6|1411|1411.8|1411.2|1411.4|1410.8|2789
1644397910000|2022-02-09 09:11:50|1411.8|1411.2|1411.8|1411.2|1412|1411.4|1411.8|1411.2|362
1644397920000|2022-02-09 09:12:00|1412|1411.4|1412|1411.8|1412|1411.8|1411.8|1411.4|1716
1644397930000|2022-02-09 09:12:10|1412.2|1412|1412|1411.8|1412.6|1412.2|1412|1411.4|3738
1644397940000|2022-02-09 09:12:20|1411.8|1411.4|1411.8|1411.6|1412|1411.8|1411.8|1411.4|1934
1644397950000|2022-02-09 09:12:30|1411.6|1411.4|1411.6|1411.2|1411.6|1411.4|1411.6|1411|1461
1644397960000|2022-02-09 09:12:40|1411.8|1411.4|1411.6|1411.4|1411.8|1411.4|1411.6|1411.2|1427
1644397970000|2022-02-09 09:12:50|1411.8|1411.6|1411.6|1411|1411.8|1411.6|1411.4|1411|1459
1644397980000|2022-02-09 09:13:00|1411.4|1410.8|1409.8|1409.4|1411.4|1410.8|1409.4|1409.2|40744
1644397990000|2022-02-09 09:13:10|1410|1409.6|1410.8|1410.2|1410.8|1410.4|1409.8|1409.4|3256
1644398000000|2022-02-09 09:13:20|1410.6|1410|1411|1410.6|1411|1410.6|1410.4|1410|1448
1644398010000|2022-02-09 09:13:30|1411.2|1410.8|1411.2|1410.8|1411.4|1410.8|1411|1410.8|0
1644398020000|2022-02-09 09:13:40|1411.4|1411|1411.2|1410.8|1411.4|1411|1411.2|1410.8|0
1644398030000|2022-02-09 09:13:50|1411.4|1411|1411.4|1411|1411.8|1411.4|1411.4|1411|2390
1644398040000|2022-02-09 09:14:00|1411.2|1410.8|1411.2|1410.6|1411.2|1410.8|1410.8|1410.4|8037
1644398050000|2022-02-09 09:14:10|1411|1410.8|1410.8|1410.6|1411|1410.8|1410.8|1410.4|1205
1644398060000|2022-02-09 09:14:20|1411|1410.8|1411.2|1410.8|1411.2|1411|1410.8|1410.6|2487
1644398070000|2022-02-09 09:14:30|1410.8|1410.6|1411.2|1410.8|1411.4|1410.8|1410.8|1410.6|7487
1644398080000|2022-02-09 09:14:40|1411||1411.2||1411.2||1411||0
1644398090000|2022-02-09 09:14:50|1411.4|1411|1411|1410.4|1411.8|1411.4|1410.6|1410.2|9514
1644398100000|2022-02-09 09:15:00|1411.2|1410.6|1410.6|1410|1411.2|1410.8|1410.4|1410|3751
1644398110000|2022-02-09 09:15:10|1410.4|1409.8|1411|1410.6|1411.4|1411|1410|1409.6|38612
1644398120000|2022-02-09 09:15:20|1410.8|1410.8|1411.2|1410.8|1411.4|1411|1410.8|1410.6|2954
1644398140000|2022-02-09 09:15:40|1411.4|1411|1411.4|1410.8|1411.6|1411.2|1411.2|1410.8|2217
1644398150000|2022-02-09 09:15:50|1411.2|1411.2|1411.2|1410.6|1411.6|1411.2|1411.2|1410.6|1456
1644398160000|2022-02-09 09:16:00|1411|1410.2|1410.2|1409.8|1411|1410.2|1410|1409.6|7553
1644398170000|2022-02-09 09:16:10|1410.4|1410|1410.8|1410.2|1411.4|1410.8|1410.2|1410|9560
1644398180000|2022-02-09 09:16:20|1410.6|1410|1410.8|1410.4|1410.8|1410.4|1410.4|1410|0
1644398190000|2022-02-09 09:16:30|1411|1410.6|1411|1410.6|1411|1410.6|1410.6|1410.6|500
1644398200000|2022-02-09 09:16:40|1411.2|1410.8|1411.2|1410.8|1411.4|1411|1411|1410.6|362
1644398210000|2022-02-09 09:16:50|1411|1410.6|1410.6|1410.2|1411|1410.6|1410.6|1410.2|1724
1644398220000|2022-02-09 09:17:00|1410.4|1410|1411|1410.6|1411|1410.6|1410.2|1409.8|5901
1644398230000|2022-02-09 09:17:10|1411.2|1410.8|1411.2|1410.8|1411.6|1411.2|1411.2|1410.8|2689
1644398240000|2022-02-09 09:17:20|1411|1411|1411.2|1410.8|1411.2|1411|1411|1410.8|6647
1644398250000|2022-02-09 09:17:30|1411|1411|1411|1410.6|1411|1411|1410.8|1410.6|1513
1644398260000|2022-02-09 09:17:40|1411.2|1410.8|1411.8|1411.4|1411.8|1411.4|1411|1410.6|10564
1644398270000|2022-02-09 09:17:50|1411.6|1411.2|1411.4|1410.8|1411.8|1411.2|1411.2|1410.8|2732
1644398280000|2022-02-09 09:18:00|1411.6|1411|1411.4|1411.2|1411.6|1411.2|1411.4|1411|362
1644398290000|2022-02-09 09:18:10|1411.2|1411|1411|1410.6|1411.4|1411|1411|1410.4|2260
1644398300000|2022-02-09 09:18:20|1411.2|1410.8|1411.2|1411|1411.2|1411|1411|1410.8|403
1644398310000|2022-02-09 09:18:30|1411.4|1411.2|1411.6|1411.2|1411.6|1411.2|1411.2|1411|3390
1644398320000|2022-02-09 09:18:40|1411.8|1411.4|1412|1411.8|1412|1411.8|1411.8|1411.4|4644
1644398330000|2022-02-09 09:18:50|1412.2|1412|1412.6|1412|1412.8|1412|1412.2|1412|2646
1644398340000|2022-02-09 09:19:00|1412.8|1412.2|1411.8|1411.2|1412.8|1412.4|1411.6|1411.2|5749
1644398350000|2022-02-09 09:19:10|1412|1411.4|1412|1411.6|1412|1411.6|1412|1411.2|492
1644398360000|2022-02-09 09:19:20|1411.8|1411.8|1412|1411.6|1412.2|1411.8|1411.8|1411.6|900
1644398370000|2022-02-09 09:19:30|1412.2|1411.8|1412.2|1411.8|1412.2|1411.8|1412.2|1411.8|362
1644398380000|2022-02-09 09:19:40|1412|1411.6|1412.4|1412|1412.6|1412.2|1411.8|1411.4|18795
1644398390000|2022-02-09 09:19:50|1412.2|1411.8|1412.2|1412|1412.4|1412|1412|1411.6|5715
1644398400000|2022-02-09 09:20:00|1412.4|1412.2|1413.2|1412.8|1413.4|1412.8|1412.4|1412.2|504
1644398410000|2022-02-09 09:20:10|1413.4|1413|1412.8|1412.2|1413.8|1413.6|1412.8|1412.2|25279
1644398420000|2022-02-09 09:20:20|1412.6|1412.4|1412.6|1412.4|1413|1412.4|1412.6|1412.4|1374
1644398430000|2022-02-09 09:20:30|1412.8|1412.6|1413|1412.6|1413|1412.6|1412.6|1412.6|981
1644398440000|2022-02-09 09:20:40|1412.8|1412.4|1413|1412.6|1413|1412.6|1412.6|1412.2|8096
1644398450000|2022-02-09 09:20:50|1413.2|1412.8|1413.6|1412.8|1413.6|1413|1413.2|1412.8|2379
1644398460000|2022-02-09 09:21:00|1413.4|1413|1413.6|1413.4|1413.8|1413.4|1413.2|1413|2931
1644398470000|2022-02-09 09:21:10|1413.8|1413.6|1414.4|1414|1415|1414.8|1413.6|1413.6|17187
1644398480000|2022-02-09 09:21:20|1414.6|1414.2|1414.4|1414|1414.6|1414.2|1414.2|1413.8|9285
1644398490000|2022-02-09 09:21:30|1414.6|1414.2|1414.4|1414|1414.6|1414.2|1413.8|1413.4|14682
1644398500000|2022-02-09 09:21:40|1414.6|1414.2|1414.6|1414.2|1414.6|1414.2|1414|1413.6|2760
1644398510000|2022-02-09 09:21:50|1414.4|1414|1414.6|1414.4|1414.8|1414.4|1414.4|1414|8049
1644398520000|2022-02-09 09:22:00|1414.8|1414.2|1414.6|1414.2|1414.8|1414.4|1414.6|1414.2|3863
1644398530000|2022-02-09 09:22:10|1414.8|1414.4|1414.8|1414.4|1414.8|1414.4|1414.8|1414.4|1876
1644398540000|2022-02-09 09:22:20|1415|1414.6|1415|1414.4|1416.4|1416|1414.8|1414.2|137514
1644398550000|2022-02-09 09:22:30|1415.2|1414.6|1415|1414.6|1415.2|1414.8|1414.6|1414.4|2827
1644398560000|2022-02-09 09:22:40|1414.8|1414.8|1415|1414.6|1415.2|1414.8|1414.8|1414.6|3484
1644398570000|2022-02-09 09:22:50|1415.2|1414.8|1414.8|1414.6|1415.2|1414.8|1414.8|1414.6|2308
1644398580000|2022-02-09 09:23:00|1414.6|1414.4|1414|1413.6|1414.6|1414.4|1414|1413.6|14145
1644398590000|2022-02-09 09:23:10|1414.2|1413.8|1414.4|1414|1414.4|1414|1414|1413.8|1232
1644398600000|2022-02-09 09:23:20|1414.6|1414.2|1414.4|1414|1414.6|1414.2|1414.2|1414|1625
1644398610000|2022-02-09 09:23:30|1414.6|1414.2|1414.6|1414.4|1414.6|1414.4|1414.4|1414.2|500
1644398620000|2022-02-09 09:23:40|1414.8|1414.6|1415|1414.8|1415.4|1415|1414.8|1414.6|15124
1644398630000|2022-02-09 09:23:50|1415.2||1415||1415.2||1415||1071
1644398640000|2022-02-09 09:24:00|1415.2|1414.6|1414.8|1414.6|1415.2|1414.8|1414.8|1414.6|6067
1644398650000|2022-02-09 09:24:10|1414.6|1414.4|1414.6|1414.2|1414.6|1414.4|1414.4|1414.2|0
1644398660000|2022-02-09 09:24:20|1414.4|1414|1414.4|1414|1414.4|1414|1414.2|1414|4346
1644398670000|2022-02-09 09:24:30|1414.2|1414.2|1414|1413.6|1414.2|1414.2|1413.8|1413.4|20123
1644398680000|2022-02-09 09:24:40|1414.2|1413.8|1413.6|1413|1414.4|1414.2|1413.4|1412.8|8613
1644398690000|2022-02-09 09:24:50|1413.4|1413.2|1413|1412.4|1413.6|1413.2|1412.6|1412.4|2081
1644398700000|2022-02-09 09:25:00|1413.2|1412.6|1413.4|1413|1413.6|1413.2|1413.2|1412.6|4257
1644398710000|2022-02-09 09:25:10|1413.2|1412.8|1412.6|1412|1413.2|1413|1412.6|1412|21531
1644398720000|2022-02-09 09:25:20|1412.8|1412.2|1412.6|1412.2|1412.8|1412.2|1412.6|1412.2|0
1644398730000|2022-02-09 09:25:30|1412.8||1412.6||1412.8||1412.6||0
1644398740000|2022-02-09 09:25:40|1412.4|1412.4|1411.8|1411.4|1412.8|1412.4|1411.8|1411.4|4275
1644398750000|2022-02-09 09:25:50|1411.6|1411.2|1411.4|1411|1411.6|1411.2|1411.4|1411|710
1644398760000|2022-02-09 09:26:00|1411.2|1410.8|1410.8|1410.2|1411.2|1410.8|1410.4|1410|5873
1644398770000|2022-02-09 09:26:10|1410.6|1410|1410|1409.6|1410.6|1410|1410|1409.6|7618
1644398780000|2022-02-09 09:26:20|1410.2|1409.8|1411.8|1411.2|1412|1411.4|1410.2|1409.8|5929
1644398790000|2022-02-09 09:26:30|1412|1411.6|1412|1411.8|1412.4|1411.8|1412|1411.4|8195
1644398800000|2022-02-09 09:26:40|1411.8|1411.6|1411.6|1411.2|1412|1411.6|1411.4|1411.2|2528
1644398810000|2022-02-09 09:26:50|1411.8|1411.4|1411.8|1411.4|1411.8|1411.6|1411.6|1411.4|925
1644398820000|2022-02-09 09:27:00|1411.6|1411.2|1410.6|1410.2|1411.8|1411.6|1410.4|1410|45223
1644398830000|2022-02-09 09:27:10|1410.8|1410.4|1410.6|1410.2|1410.8|1410.6|1410.2|1409.8|16921
1644398840000|2022-02-09 09:27:20|1410.4|1410|1410.6|1410.4|1410.6|1410.4|1410|1409.6|9655
1644398850000|2022-02-09 09:27:30||1410.2||1410.2||1410.2||1410|860
1644398860000|2022-02-09 09:27:40|1410.4|1410|1410|1409.6|1410.6|1410|1409.8|1409.6|3247
1644398870000|2022-02-09 09:27:50|1410.2|1409.8|1410.2|1409.6|1410.6|1409.8|1410.2|1409.6|1133
1644398880000|2022-02-09 09:28:00|1410|1409.8|1410|1409.6|1410.2|1409.8|1409.8|1409.6|1435
1644398890000|2022-02-09 09:28:10|1409.8|1409.8|1409.8|1409.4|1410|1409.8|1409.6|1409.4|21819
1644398900000|2022-02-09 09:28:20||1409.6||1409.6||1409.6||1409.6|1200
1644398910000|2022-02-09 09:28:30|1410|1409.8|1410.2|1409.8|1410.4|1410.2|1410|1409.6|5610
1644398920000|2022-02-09 09:28:40|1410|1409.6|1410|1409.6|1410|1409.6|1410|1409.6|2923
1644398930000|2022-02-09 09:28:50|1409.6|1409|1409.2|1408.8|1409.6|1409.2|1409|1408.6|22902
1644398940000|2022-02-09 09:29:00|1409.4|1409|1409.8|1409.2|1409.8|1409.2|1409.4|1409|2729
1644398950000|2022-02-09 09:29:10|1410|1409.4|1410|1409.6|1410.6|1410|1409.6|1409.2|18420
1644398960000|2022-02-09 09:29:20|1410.2|1409.8|1410.4|1410|1410.6|1410|1410|1409.8|8304
1644398970000|2022-02-09 09:29:30|1410.2|1409.8|1410.2|1409.8|1410.2|1409.8|1410|1409.6|0
1644398980000|2022-02-09 09:29:40|1410|1409.6|1410|1409.6|1410|1409.8|1410|1409.6|1236
1644398990000|2022-02-09 09:29:50|1409.8|1409.4|1409.8|1409.4|1409.8|1409.4|1409.6|1409.2|2011
1644399000000|2022-02-09 09:30:00|1410|1409.2|1410|1409.8|1410.2|1409.8|1410|1409.2|2148
1644399010000|2022-02-09 09:30:10|1410.2|1409.6|1410.2|1409.6|1410.2|1410|1410|1409.6|2989
1644399020000|2022-02-09 09:30:20|1410.4|1409.8|1410.6|1410.2|1410.6|1410.2|1410.4|1409.8|2727
1644399030000|2022-02-09 09:30:30|1410.8|1410.6|1410.6|1410.2|1411|1410.6|1410.6|1410.2|12216
1644399040000|2022-02-09 09:30:40|1410.4|1410|1409.4|1409.2|1410.4|1410|1409.4|1409|22971
1644399050000|2022-02-09 09:30:50|1409.6|1409.4|1409.8|1409.4|1409.8|1409.6|1409.6|1409.4|141
1644399060000|2022-02-09 09:31:00|1410|1409.6|1410.2|1409.8|1410.4|1410|1410|1409.6|2207
1644399070000|2022-02-09 09:31:10|1410|1409.6|1409.8|1409.4|1410|1409.6|1409.8|1409.4|584
1644399080000|2022-02-09 09:31:20|1409.6|1409.2|1409.4|1409|1409.6|1409.2|1409.2|1409|4047
1644399100000|2022-02-09 09:31:40|1409.2|1409.2|1409|1408.6|1409.2|1409.2|1408.8|1408.4|6488
1644399120000|2022-02-09 09:32:00|1408.8|1408.4|1408.8|1408.4|1408.8|1408.4|1408.6|1408.4|1367
1644399130000|2022-02-09 09:32:10|1409|1408.6|1409.4|1409|1409.6|1409.2|1409|1408.6|7477
1644399140000|2022-02-09 09:32:20|1409.2|1409.2|1409.2|1409|1409.6|1409.2|1409.2|1408.8|5511
1644399150000|2022-02-09 09:32:30|1409.4|1409.2|1410.2|1409.6|1410.2|1409.6|1409.4|1408.8|5359
1644399160000|2022-02-09 09:32:40|1410|1409.4|1410.2|1410|1410.2|1410|1409.6|1409.2|7007
1644399170000|2022-02-09 09:32:50|1410.4|1410.2|1410.6|1410.2|1410.6|1410.2|1410.4|1410.2|1758
1644399180000|2022-02-09 09:33:00|1410.8|1410.4|1410.4|1410|1411|1410.6|1410.2|1410|19573
1644399190000|2022-02-09 09:33:10|1410.2|1409.8|1410.2|1409.8|1410.2|1409.8|1410.2|1409.6|3188
1644399200000|2022-02-09 09:33:20|1410.4|1410|1410.2|1410|1410.4|1410|1410.2|1410|3741
1644399210000|2022-02-09 09:33:30|1410|1409.8|1410.4|1410|1410.4|1410|1410|1409.8|3000
1644399220000|2022-02-09 09:33:40|1410.2|1409.8|1410|1409.6|1410.2|1409.8|1409.6|1409.4|5878
1644399230000|2022-02-09 09:33:50|1410.2|1409.8|1410.2|1409.8|1410.4|1410|1410|1409.6|3274
1644399250000|2022-02-09 09:34:10|1410|1409.6|1409|1408.6|1410|1409.8|1408.8|1408.4|22568
1644399260000|2022-02-09 09:34:20|1409.2|1408.8|1409.4|1409|1409.4|1409|1409.2|1408.8|3106
1644399270000|2022-02-09 09:34:30|1409.6|1409.2|1410|1409.4|1410|1409.6|1409.6|1409|16607
1644399280000|2022-02-09 09:34:40|1409.8|1409.6|1409.8|1409.4|1410|1409.8|1409.8|1409.4|3023
1644399290000|2022-02-09 09:34:50|1409.6|1409.2|1409.2|1408.8|1409.6|1409.2|1408.6|1408.4|12326
1644399300000|2022-02-09 09:35:00|1409.4|1409|1409.6|1409.2|1409.6|1409.2|1409|1408.8|18453
1644399310000|2022-02-09 09:35:10|1409.4|1409|1409.4|1409|1409.4|1409|1409.4|1409|0
1644399320000|2022-02-09 09:35:20||1409.2||1409||1409.2||1409|1181
1644399330000|2022-02-09 09:35:30|1409.6|1409.2|1409.8|1409.4|1409.8|1409.4|1409.6|1409|1005
1644399340000|2022-02-09 09:35:40|1410|1409.6|1409.8|1409.4|1410|1409.6|1409.8|1409.4|3372
1644399350000|2022-02-09 09:35:50|1410|1409.6|1409.2|1408.8|1410|1409.8|1409.2|1408.6|3404
1644399360000|2022-02-09 09:36:00|1409.4|1408.6|1409.6|1409|1409.6|1409|1409.4|1408.6|0
1644399370000|2022-02-09 09:36:10|1409.4|1409.2|1409.2|1408.8|1409.4|1409.4|1409|1408.8|4075
1644399380000|2022-02-09 09:36:20|1409|1409|1409.2|1408.8|1409.2|1409|1409|1408.8|2515
1644399390000|2022-02-09 09:36:30|1409.4|1409|1409.2|1408.8|1409.8|1409.6|1409|1408.8|14686
1644399400000|2022-02-09 09:36:40|1409.4|1409|1409.4|1409|1409.4|1409|1409.2|1409|0
1644399410000|2022-02-09 09:36:50|1409.2|1408.8|1409.2|1408.8|1409.4|1408.8|1409|1408.8|1503
1644399420000|2022-02-09 09:37:00|1409|1408.6|1409.4|1409.2|1409.4|1409.2|1409|1408.6|8309
1644399440000|2022-02-09 09:37:20|1409.2|1409|1409.4|1409|1409.4|1409|1409.2|1409|2327
1644399450000|2022-02-09 09:37:30|1409.2|1408.8|1408.8|1408.4|1409.4|1408.8|1408.6|1408.4|8678
1644399460000|2022-02-09 09:37:40|1408.6|1408.6|1408.4|1408.2|1408.6|1408.6|1408.4|1408.2|4362
1644399470000|2022-02-09 09:37:50|||||||||91
1644399480000|2022-02-09 09:38:00|1408.2|1408|1408.4|1408.2|1408.6|1408.4|1408.2|1408|24929
1644399490000|2022-02-09 09:38:10|1409.2|1409|1406.8|1406.4|1409.2|1409|1406.2|1405.8|76210
1644399500000|2022-02-09 09:38:20|1407|1406.6|1407.4|1407|1407.6|1407|1407|1406.4|4090
1644399510000|2022-02-09 09:38:30|1407.2|1406.8|1406.8|1406.6|1407.8|1407.4|1406.8|1406.6|7650
1644399520000|2022-02-09 09:38:40|1406.6|1406.4|1406.2|1405.8|1406.6|1406.4|1406.2|1405.8|1265
1644399530000|2022-02-09 09:38:50|1406.4|1406|1406.4|1406|1406.4|1406.2|1406.2|1406|535
1644399540000|2022-02-09 09:39:00|1406.6|1406.2|1407|1406.8|1407.2|1406.8|1406.6|1406.2|1861
1644399550000|2022-02-09 09:39:10|1407.2|1407|1407.2|1407|1407.6|1407|1407|1406.8|3004
1644399560000|2022-02-09 09:39:20|1407|1406.8|1408.2|1407.8|1408.4|1407.8|1407|1406.6|1687
1644399570000|2022-02-09 09:39:30|1408.4||1408.4||1408.4||1408.4||0
1644399580000|2022-02-09 09:39:40|1408.2|1407.6|1408.4|1408.2|1408.4|1408.2|1407.8|1407.4|8368
1644399590000|2022-02-09 09:39:50|1408.6|1408.4|1408.8|1408.4|1409|1408.6|1408.6|1408.4|2017
1644399600000|2022-02-09 09:40:00|1409|1408.6|1409.2|1409|1409.4|1409|1408.6|1408.4|35415
1644399610000|2022-02-09 09:40:10|1409|1408.8|1408.6|1408|1409|1408.8|1408.4|1408|4391
1644399620000|2022-02-09 09:40:20||1408.2||1408.2||1408.4||1408.2|200
1644399630000|2022-02-09 09:40:30|1408.4|1408|1408.4|1408.2|1408.6|1408.2|1408.4|1408|3707
1644399640000|2022-02-09 09:40:40|1408.6|1408|1408.6|1408.2|1408.8|1408.2|1408.2|1408|2419
1644399650000|2022-02-09 09:40:50|1408.4|1408|1408.2|1407.6|1408.6|1408|1407.8|1407.4|6111
1644399660000|2022-02-09 09:41:00|1408|1407.4|1407.6|1407.2|1408|1407.6|1407.4|1407|3427
1644399670000|2022-02-09 09:41:10|1407.4|1407|1407|1406.8|1407.6|1407|1407|1406.8|4245
1644399680000|2022-02-09 09:41:20|1407.2|1406.6|1406.8|1406.4|1407.2|1407|1406.6|1406|33823
1644399690000|2022-02-09 09:41:30|1406.6|1406.2|1406|1405.8|1406.6|1406.4|1406|1405.6|15092
1644399700000|2022-02-09 09:41:40||1405.6||1405.6||1405.8||1405.6|135
1644399710000|2022-02-09 09:41:50|1406.2|1405.8|1406.2|1406|1406.4|1406|1406|1405.8|2296
1644399720000|2022-02-09 09:42:00|1406.4|1406.2|1406.2|1405.8|1406.4|1406.2|1406|1405.6|3378
1644399730000|2022-02-09 09:42:10|1406.4|1406|1406.8|1406.4|1406.8|1406.4|1406.2|1406|36114
1644399740000|2022-02-09 09:42:20|1406.6|1406.2|1406.6|1406.4|1406.8|1406.4|1406.6|1406.2|0
1644399750000|2022-02-09 09:42:30|1406.4|1406.2|1406.6|1406.2|1406.6|1406.4|1406.4|1406|2308
1644399770000|2022-02-09 09:42:50|1406.4|1406.4|1407.6|1407.2|1407.6|1407.2|1406.4|1406.4|4988
1644399780000|2022-02-09 09:43:00|1407.8|1407.4|1407.2|1406.8|1408|1407.8|1406.8|1406.6|13658
1644399790000|2022-02-09 09:43:10|1407|1407|1407.2|1406.8|1407.2|1407|1407|1406.8|622
1644399800000|2022-02-09 09:43:20|1407|1406.6|1407.2|1406.8|1407.2|1406.8|1406.8|1406.6|142
1644399810000|2022-02-09 09:43:30|1407.4|1407|1407.6|1407.4|1407.6|1407.4|1407.4|1406.8|2763
1644399820000|2022-02-09 09:43:40|1407.4|1407.2|1407.6|1407.2|1407.6|1407.4|1407.4|1407.2|2701
1644399830000|2022-02-09 09:43:50||1407.4||1407.2||1407.4||1407.2|1256
1644399840000|2022-02-09 09:44:00|1407.4|1407.4|1407.4|1407.2|1407.6|1407.4|1407.4|1407.2|5000
1644399850000|2022-02-09 09:44:10|1407.6|1407.4|1409|1408.6|1409.6|1409|1407.6|1407.4|24306
1644399860000|2022-02-09 09:44:20|1408.8|1408.2|1408.8|1408.6|1409|1408.8|1408.4|1408|30621
1644399870000|2022-02-09 09:44:30|1409||1408.8||1409||1408.8||2000
1644399880000|2022-02-09 09:44:40|1408.6|1408.4|1408.8|1408.4|1408.8|1408.6|1408.2|1407.8|12725
1644399890000|2022-02-09 09:44:50|1408.6|1408.6|1408|1407.6|1409.2|1409|1407.8|1407.2|30822
1644399900000|2022-02-09 09:45:00|1408.4|1407.8|1406.6|1406|1408.4|1408|1406.6|1406|102566
1644399910000|2022-02-09 09:45:10|1406.4|1406.2|1407.4|1407|1407.6|1407.2|1406.4|1405.8|88485
1644399920000|2022-02-09 09:45:20|1407.2|1407.2|1407.4|1407|1408|1407.4|1407.2|1407|8636
1644399930000|2022-02-09 09:45:30|1407.6|1407.2|1407.2|1406.6|1407.6|1407.4|1407.2|1406.6|4265
1644399940000|2022-02-09 09:45:40|1407.4|1406.8|1407.6|1407.2|1407.6|1407.2|1407.2|1406.6|2784
1644399960000|2022-02-09 09:46:00|1407.4|1407|1407.6|1407|1407.6|1407|1407.4|1407|2542
1644399970000|2022-02-09 09:46:10|1407.4||1407.4||1407.6||1407.4||0
1644399980000|2022-02-09 09:46:20|1407.6|1407.2|1407.4|1407|1407.6|1407.2|1407.4|1407|249
1644399990000|2022-02-09 09:46:30|1407.2|1406.8|1407.4|1406.8|1407.4|1406.8|1407|1406.8|4991
1644400000000|2022-02-09 09:46:40|1407.2|1407|1407.4|1407|1407.4|1407|1407.2|1407|903
1644400010000|2022-02-09 09:46:50|1407.2|1406.8|1407.2|1407|1407.4|1407|1407.2|1406.8|2651
1644400020000|2022-02-09 09:47:00|1407|1406.8|1407|1406.6|1407|1406.8|1406.8|1406.4|5546
1644400030000|2022-02-09 09:47:10|1407.2|1406.8|1407.4|1407.2|1407.4|1407.2|1407.2|1406.8|3941
1644400040000|2022-02-09 09:47:20|1407.6|1407.4|1407.8|1407.4|1407.8|1407.4|1407.6|1407.4|1969
1644400050000|2022-02-09 09:47:30|1407.6|1407.2|1407.2|1407|1407.6|1407.2|1407.2|1407|2888
1644400060000|2022-02-09 09:47:40|1407.4|1406.8|1407.6|1407.2|1407.6|1407.4|1407.4|1406.8|7348
1644400070000|2022-02-09 09:47:50|1407.8|1407.4|1407.6|1407.4|1407.8|1407.4|1407.6|1407.4|363
1644400080000|2022-02-09 09:48:00|1407.8|1407.2|1406.4|1405.8|1407.8|1407.2|1406.2|1405.8|5136
1644400090000|2022-02-09 09:48:10|1406.2|1406|1406.2|1405.8|1406.2|1406|1406|1405.8|1170
1644400100000|2022-02-09 09:48:20|1406|1405.6|1405.6|1405|1406|1405.6|1405.4|1405|13589
1644400110000|2022-02-09 09:48:30|1405.4|1405.2|1405.6|1405.2|1405.6|1405.4|1405.2|1405|1969
1644400120000|2022-02-09 09:48:40|1405.8|1405.4|1405.6|1405.2|1406.2|1405.8|1405.4|1405.2|18691
1644400130000|2022-02-09 09:48:50|1405.8|1405.4|1405.8|1405.6|1405.8|1405.6|1405.6|1405.4|0
1644400140000|2022-02-09 09:49:00|1406|1405.4|1405.8|1405.4|1406|1405.6|1405.6|1405.2|6847
1644400150000|2022-02-09 09:49:10|1406|1405.6|1406.4|1406.2|1406.4|1406.2|1406|1405.6|1634
1644400160000|2022-02-09 09:49:20|1406.6|1406.4|1406.6|1406|1407|1406.6|1406.4|1406|7562
1644400170000|2022-02-09 09:49:30|1406.4|1406.2|1406.8|1406.4|1406.8|1406.4|1406.4|1406|1114
1644400180000|2022-02-09 09:49:40|1407|1406.6|1407|1406.6|1407.4|1407|1406.8|1406.6|2732
1644400190000|2022-02-09 09:49:50|1406.8|1406.4|1406.4|1405.8|1406.8|1406.4|1406.2|1405.6|31780
1644400200000|2022-02-09 09:50:00|1406.2|1406|1406.4|1406|1406.4|1406|1406.2|1405.8|1092
1644400210000|2022-02-09 09:50:10|1406.2|1405.8|1407|1406.6|1407|1406.6|1405.8|1405.4|13835
1644400220000|2022-02-09 09:50:20|1407.2|1406.8|1407.2|1407|1407.4|1407|1407.2|1406.6|5547
1644400230000|2022-02-09 09:50:30|1407.4||1407.6||1407.6||1407.4||1445
1644400240000|2022-02-09 09:50:40|1407.4||1407.6||1407.6||1407.2||0
1644400250000|2022-02-09 09:50:50|1407.8|1407.2|1407.6|1407.2|1407.8|1407.6|1407.4|1407.2|1647
1644400260000|2022-02-09 09:51:00|1407.4|1407|1407.6|1407.2|1407.6|1407.2|1407.2|1407|2414
1644400270000|2022-02-09 09:51:10|1407.4|1407|1407.2|1407|1407.6|1407.2|1407|1406.6|6364
1644400280000|2022-02-09 09:51:20|1407.4|1407.2|1407.4|1407.2|1407.6|1407.2|1407.2|1407.2|2051
1644400290000|2022-02-09 09:51:30|1407.2|1407|1407.4|1407.2|1407.4|1407.2|1407.2|1407|7845
1644400300000|2022-02-09 09:51:40|1407.2|1407|1407|1406.6|1407.2|1407|1406.8|1406.6|2013
1644400310000|2022-02-09 09:51:50|1407.2|1406.8|1407.4|1407.2|1407.6|1407.2|1407|1406.8|4876
1644400320000|2022-02-09 09:52:00|1407.2|1407|1407.8|1407.4|1407.8|1407.4|1407.2|1407|5149
1644400330000|2022-02-09 09:52:10|1407.6|1407.6|1407.8|1407.4|1408|1407.6|1407.4|1407|6289
1644400340000|2022-02-09 09:52:20|1407.6|1407.6|1408.6|1408.4|1408.8|1408.4|1407.6|1407.4|4404
1644400350000|2022-02-09 09:52:30|1408.8|1408.2|1408.6|1408.2|1408.8|1408.2|1408.4|1408|2661
1644400360000|2022-02-09 09:52:40|1408.8|1408.4|1408.2|1407.8|1408.8|1408.4|1408.2|1407.8|3233
1644400370000|2022-02-09 09:52:50|1408.4|1408|1408.2|1407.8|1408.6|1408|1408|1407.6|1948
1644400380000|2022-02-09 09:53:00|||||||||434
1644400390000|2022-02-09 09:53:10|1408|1408|1408.4|1408.2|1408.6|1408.2|1408|1408|12971
1644400400000|2022-02-09 09:53:20|1408.6|1408.4|1408.4|1408.2|1408.6|1408.4|1408.4|1408|3861
1644400410000|2022-02-09 09:53:30|1408.6|1408.4|1408.4|1408|1408.6|1408.4|1408.2|1407.8|2512
1644400420000|2022-02-09 09:53:40|1408.2|1407.8|1408|1407.6|1408.4|1407.8|1407.8|1407.6|1377
1644400430000|2022-02-09 09:53:50|1407.8||1408||1408||1407.8||0
1644400440000|2022-02-09 09:54:00|1407.8|1407.2|1407.6|1407.4|1407.8|1407.4|1407.6|1407.2|3682
1644400450000|2022-02-09 09:54:10|1407.8|1407.6|1408.2|1408|1408.2|1408|1407.8|1407.6|3958
1644400470000|2022-02-09 09:54:30|1408.4|1408.2|1407.4|1407.2|1408.4|1408.2|1407.2|1406.8|9478
1644400480000|2022-02-09 09:54:40|1407.2|1407|1407.4|1407.2|1407.6|1407.2|1407.2|1406.8|4598
1644400490000|2022-02-09 09:54:50|1407.6|1407.4|1408.2|1407.8|1408.4|1408|1407.6|1407.4|3736
1644400500000|2022-02-09 09:55:00|1408.4|1408|1408.2|1407.8|1408.4|1408|1408.2|1407.8|18
1644400510000|2022-02-09 09:55:10|1408.4|1408|1409|1408.8|1409|1408.8|1408.4|1408|368
1644400520000|2022-02-09 09:55:20|1409.2|1409|1409|1408.8|1409.6|1409.2|1409|1408.8|15565
1644400530000|2022-02-09 09:55:30|1408.8|1408.6|1408.2|1407.8|1408.8|1408.6|1408.2|1407.8|0
1644400540000|2022-02-09 09:55:40|1408.4|1408|1408.4|1408.2|1408.8|1408.4|1408.4|1408|3257
1644400550000|2022-02-09 09:55:50|1408.6|1408.4|1408.4|1408.2|1408.8|1408.4|1408.4|1408.2|1088
1644400560000|2022-02-09 09:56:00|1408.2|1408|1408.2|1408|1408.4|1408.2|1408.2|1408|999
1644400570000|2022-02-09 09:56:10|1408.4|1408.2|1408.6|1408.4|1408.6|1408.4|1408.4|1408.2|3028
1644400580000|2022-02-09 09:56:20|1408.4|1408.2|1408.4|1408|1408.6|1408.2|1408|1407.6|2203
1644400590000|2022-02-09 09:56:30|1408.6|1408.2|1408.8|1408.4|1409|1408.6|1408.6|1408.2|1165
1644400600000|2022-02-09 09:56:40|1408.6||1408.6||1408.6||1408.6||0
1644400610000|2022-02-09 09:56:50|1408.8|1408.6|1408.8|1408.6|1408.8|1408.6|1408.8|1408.6|363
1644400620000|2022-02-09 09:57:00|1408.6|1408.4|1409.2|1409|1409.2|1409|1408.6|1408.4|6249
1644400630000|2022-02-09 09:57:10|1409|1408.8|1409|1408.6|1409.4|1409.2|1408.8|1408.6|19224
1644400640000|2022-02-09 09:57:20|1409.2|1408.8|1409|1408.8|1409.4|1409|1409|1408.8|7526
1644400650000|2022-02-09 09:57:30|1408.8|1408.6|1409|1408.8|1409.2|1409|1408.8|1408.6|17396
1644400660000|2022-02-09 09:57:40|1409.2|1409|1409|1408.8|1409.4|1409|1409|1408.8|14710
1644400670000|2022-02-09 09:57:50|1408.8|1408.6|1408.4|1408.2|1409|1408.8|1408.4|1408|4396
1644400680000|2022-02-09 09:58:00|1408.6|1408.4|1408.6|1408.4|1408.6|1408.4|1408.4|1408.2|147
1644400690000|2022-02-09 09:58:10|1408.8|1408.6|1408.6|1408.4|1409|1408.6|1408.6|1408.4|964
1644400700000|2022-02-09 09:58:20|1408.8|1408.6|1408.8|1408.6|1408.8|1408.6|1408.8|1408.6|607
1644400710000|2022-02-09 09:58:30|1408.6|1408.4|1409|1408.8|1409|1408.8|1408.6|1408.4|2067
1644400720000|2022-02-09 09:58:40|1409.2|1409|1409|1408.8|1409.2|1409|1409|1408.8|7229
1644400730000|2022-02-09 09:58:50|1409.4|1409|1409.8|1409.6|1410|1409.6|1409.2|1409|18491
1644400740000|2022-02-09 09:59:00|1410||1410||1410||1409.8||2710
1644400750000|2022-02-09 09:59:10|1409.8|1409.2|1411.2|1410.8|1411.4|1411.2|1409.4|1409.2|18691
1644400760000|2022-02-09 09:59:20|1411.4|1411|1412.2|1411.6|1412.6|1412.2|1411.4|1411|13368
1644400770000|2022-02-09 09:59:30|1412|1411.8|1412.6|1412.2|1412.6|1412.4|1412|1411.8|10381
1644400780000|2022-02-09 09:59:40|1412.4|1412|1413.8|1413.4|1413.8|1413.4|1412.2|1411.8|4377
1644400790000|2022-02-09 09:59:50|1414|1413.6|1413.4|1413.2|1414|1413.6|1413.4|1413.2|0
1644400800000|2022-02-09 10:00:00|1413.2|1413|1413.8|1413.6|1413.8|1413.6|1413.2|1412.6|3314
1644400810000|2022-02-09 10:00:10|1414|1413.8|1413.4|1413|1414|1413.8|1413.2|1412.8|3033
1644400820000|2022-02-09 10:00:20|1413.2|1412.8|1412.6|1412.2|1413.2|1412.8|1412.4|1412|2232
1644400830000|2022-02-09 10:00:30|1412.8|1412.4|1413|1412.6|1413.4|1412.8|1412.8|1412.4|6239
1644400840000|2022-02-09 10:00:40|1413.2|1412.8|1413.4|1413.2|1413.4|1413.2|1413|1412.6|861
1644400850000|2022-02-09 10:00:50|1413.6|1413|1413.6|1413.4|1413.6|1413.4|1413|1412.8|1466
1644400860000|2022-02-09 10:01:00|1413.8|1413.2|1412.6|1412.2|1413.8|1413.6|1412.6|1412|5703
1644400870000|2022-02-09 10:01:10|1412.2|1412|1413|1412.6|1413|1412.6|1412.2|1411.8|3714
1644400880000|2022-02-09 10:01:20|1413.2|1412.8|1413.2|1413|1413.2|1413|1413.2|1412.8|945
1644400890000|2022-02-09 10:01:30|1413.4|1413.2|1412.8|1412.2|1413.4|1413.2|1412.6|1412|12768
1644400900000|2022-02-09 10:01:40|1413|1412.4|1413|1412.6|1413|1412.6|1412.8|1412.4|1200
1644400910000|2022-02-09 10:01:50|1412.8|1412.4|1412.4|1412.2|1413|1412.6|1412.4|1412.2|1528
1644400920000|2022-02-09 10:02:00|1412.6|1412.4|1412.6|1412.2|1412.6|1412.4|1412.4|1412.2|612
1644400930000|2022-02-09 10:02:10|1412.4|1412.4|1412|1411.6|1412.4|1412.4|1411.4|1411.2|18478
1644400940000|2022-02-09 10:02:20|1412.6|1411.8|1412.8|1412.6|1412.8|1412.6|1412.4|1411.8|12275
1644400950000|2022-02-09 10:02:30|1413|1412.8|1412.8|1412.4|1413|1412.8|1412.4|1412.2|7023
1644400960000|2022-02-09 10:02:40|1413|1412.6|1413|1412.6|1413.2|1412.8|1412.8|1412.4|13412
1644400970000|2022-02-09 10:02:50|1412.8|1412.8|1413|1412.8|1413|1412.8|1412.8|1412.6|839
1644400980000|2022-02-09 10:03:00|||||||||253
1644400990000|2022-02-09 10:03:10|1413.2|1413|1413.2|1412.8|1413.8|1413.4|1413|1412.8|6761
1644401000000|2022-02-09 10:03:20|1413.4|1413|1413.2|1412.8|1413.4|1413.2|1413.2|1412.8|661
1644401010000|2022-02-09 10:03:30|1413.4|1413|1413.2|1412.8|1413.4|1413|1413.2|1412.8|0
1644401020000|2022-02-09 10:03:40|1413|1412.6|1412.8|1412.2|1413|1412.8|1412.4|1412.2|3997
1644401030000|2022-02-09 10:03:50|1412.6|1412.4|1412.6|1412.2|1412.6|1412.4|1412.6|1412.2|0
1644401040000|2022-02-09 10:04:00|1412.4|1412|1412.4|1412|1412.4|1412.2|1412.2|1412|2127
1644401050000|2022-02-09 10:04:10|1412.6|1412.2|1412.6|1412.2|1412.8|1412.6|1412.6|1412.2|1221
1644401060000|2022-02-09 10:04:20|1412.8|1412.4|1413.2|1412.8|1413.6|1413|1412.6|1412.4|8964
1644401070000|2022-02-09 10:04:30|1413|1412.6|1413.2|1412.8|1413.2|1412.8|1412.8|1412.6|680
1644401080000|2022-02-09 10:04:40|1413|1413|1413|1412.6|1413|1413|1413|1412.6|4400
1644401090000|2022-02-09 10:04:50|1412.8|1412.8|1412.8|1412.6|1413|1412.8|1412.6|1412.4|968
1644401100000|2022-02-09 10:05:00|1412.6|1412.4|1412.2|1411.8|1412.8|1412.4|1412.2|1411.8|1293
1644401110000|2022-02-09 10:05:10|1412.4||1412.2||1412.4||1412.2||0
1644401120000|2022-02-09 10:05:20|1412.4||1412||1412.4||1412||0
1644401130000|2022-02-09 10:05:30|1412.2|1412|1412|1411.6|1412.4|1412|1412|1411.6|4002
1644401140000|2022-02-09 10:05:40|1412.2|1411.8|1413.4|1413|1413.4|1413|1412.2|1411.8|4924
1644401150000|2022-02-09 10:05:50|1413.2|1412.8|1413.8|1413.6|1413.8|1413.6|1413.2|1412.8|1267
1644401160000|2022-02-09 10:06:00|1413.6|1413.4|1413.2|1413|1413.8|1413.4|1413.2|1412.8|2184
1644401170000|2022-02-09 10:06:10|1413.4|1413.2|1413.4|1413.2|1413.4|1413.2|1413.4|1413|792
1644401180000|2022-02-09 10:06:20|1413.2|1413|1414.2|1413.8|1414.2|1414|1413.2|1413|7781
1644401190000|2022-02-09 10:06:30|1414.4|1414|1413.6|1413.4|1414.8|1414.4|1413.6|1413.4|12807
1644401200000|2022-02-09 10:06:40|1413.4|1413.2|1413.8|1413.4|1413.8|1413.4|1413.2|1412.6|9144
1644401210000|2022-02-09 10:06:50|1414|1413.6|1414.8|1414.4|1415|1414.6|1414|1413.6|1116
1644401220000|2022-02-09 10:07:00|1415|1414.6|1415|1414.6|1415|1414.8|1414.6|1414.4|8991
1644401230000|2022-02-09 10:07:10|1414.8|1414.8|1415|1414.8|1415|1414.8|1414.8|1414.6|0
1644401240000|2022-02-09 10:07:20|1415.2|1415|1415.2|1414.8|1415.8|1415.4|1414.8|1414.4|4384
1644401250000|2022-02-09 10:07:30|1415.4|1414.6|1415.4|1415|1415.6|1415.2|1415.4|1414.6|3964
1644401260000|2022-02-09 10:07:40|1415.6|1415.2|1415.4|1415|1415.6|1415.2|1415.4|1415|0
1644401270000|2022-02-09 10:07:50|1415.2|1415.2|1415.2|1415|1415.4|1415.2|1415.2|1414.8|1235
1644401280000|2022-02-09 10:08:00|1415|1414.8|1415|1414.6|1415.2|1415|1414.8|1414.4|156
1644401290000|2022-02-09 10:08:10|1415.2|1414.8|1415.6|1415.2|1415.8|1415.4|1415.2|1414.8|5583
1644401300000|2022-02-09 10:08:20|1415.8|1415.4|1415.6|1415.4|1415.8|1415.4|1415.4|1415.2|0
1644401310000|2022-02-09 10:08:30|1415.8|1415.2|1416|1415.6|1416|1415.8|1415.6|1415.2|1878
1644401320000|2022-02-09 10:08:40|1415.8|1415.4|1416|1415.6|1416|1415.6|1415.6|1415.4|1212
1644401330000|2022-02-09 10:08:50|1415.8||1416||1416||1415.8||0
1644401340000|2022-02-09 10:09:00|1416.2|1415.8|1416.2|1415.8|1416.2|1416|1416|1415.6|5632
1644401350000|2022-02-09 10:09:10|1416.4|1415.6|1416.8|1416.4|1416.8|1416.4|1416.4|1415.6|3033
1644401360000|2022-02-09 10:09:20|1416.6|1416.2|1416.4|1416.2|1416.8|1416.4|1416.2|1415.8|2896
1644401370000|2022-02-09 10:09:30|1416.6|1416.4|1416.8|1416.4|1416.8|1416.4|1416.6|1416.2|361
1644401380000|2022-02-09 10:09:40|1416.6||1416.6||1416.8||1416.6||1237
1644401390000|2022-02-09 10:09:50|1416.4|1416.2|1416.2|1416|1416.4|1416.2|1416.2|1416|4173
1644401410000|2022-02-09 10:10:10|1416|1415.8|1416.2|1416|1416.2|1416|1416|1415.6|14947
1644401420000|2022-02-09 10:10:20|||||||||349
1644401430000|2022-02-09 10:10:30|||||||||156
1644401440000|2022-02-09 10:10:40|1416.4|1416.2|1416.4|1416|1416.4|1416.2|1416.2|1416|1559
1644401450000|2022-02-09 10:10:50|1416.2|1416.2|1416.4|1416.2|1416.4|1416.2|1416.2|1416.2|0
1644401460000|2022-02-09 10:11:00|1416.6|1416.4|1417|1416.8|1417|1416.8|1416.6|1416.4|2450
1644401470000|2022-02-09 10:11:10|1416.8|1416.6|1416.2|1415.8|1416.8|1416.6|1416.2|1415.8|13157
1644401480000|2022-02-09 10:11:20|1416|1415.6|1415.4|1415|1416|1415.6|1415.2|1415|3431
1644401490000|2022-02-09 10:11:30|1415.6|1415.2|1415.4|1415.2|1415.6|1415.4|1415.4|1415.2|4248
1644401500000|2022-02-09 10:11:40|1415.2|1415|1415.4|1415|1415.4|1415|1415.2|1415|875
1644401510000|2022-02-09 10:11:50|1415.2|1414.8|1415.4|1414.8|1415.4|1415|1414.8|1414.4|7500
1644401520000|2022-02-09 10:12:00|1415.2|1415|1415.2|1415|1415.4|1415|1415.2|1415|0
1644401530000|2022-02-09 10:12:10|1415.4|1415.2|1415.4|1415|1415.4|1415.2|1415.4|1415|361
1644401540000|2022-02-09 10:12:20|1415.2|1414.8|1415.2|1414.8|1415.2|1415|1415|1414.6|9761
1644401550000|2022-02-09 10:12:30|1415|1414.6|1414.8|1414.4|1415.2|1414.6|1414.6|1414.2|797
1644401560000|2022-02-09 10:12:40||1414.6||1414.6||1414.6||1414.4|1184
1644401570000|2022-02-09 10:12:50|1414.6|1414.4|1414.6|1414.4|1414.6|1414.4|1414.6|1414.4|400
1644401580000|2022-02-09 10:13:00|1414.4|1414.2|1414.6|1414.2|1414.6|1414.2|1414.4|1414.2|2334
1644401590000|2022-02-09 10:13:10|1414.4|1414|1414.4|1414|1414.6|1414|1414.2|1414|16566
1644401600000|2022-02-09 10:13:20|1414.2|1413.8|1413.6|1413.4|1414.2|1413.8|1413.6|1413.4|12317
1644401610000|2022-02-09 10:13:30|1413.4|1413.2|1412.6|1412.2|1413.4|1413.2|1412.6|1412.2|2199
1644401620000|2022-02-09 10:13:40|1412.4|1412|1412.6|1412.2|1412.6|1412.4|1412.4|1412|2048
1644401630000|2022-02-09 10:13:50|1412.4|1412.4|1412.6|1412.4|1412.6|1412.4|1412.4|1412.2|859
1644401640000|2022-02-09 10:14:00|1412.8|1412.6|1413|1412.6|1413|1412.6|1412.8|1412.6|3560
1644401650000|2022-02-09 10:14:10|1413.2|1412.8|1413|1412.6|1413.2|1412.8|1412.8|1412.6|1346
1644401660000|2022-02-09 10:14:20|1412.8|1412.4|1412.6|1412.2|1412.8|1412.4|1412.4|1412.2|1490
1644401670000|2022-02-09 10:14:30|1412.8|1412.4|1413.2|1413|1413.6|1413.2|1412.8|1412.4|10840
1644401680000|2022-02-09 10:14:40|1413.4|1413.2|1413.4|1413.2|1413.6|1413.2|1413.4|1413.2|361
1644401690000|2022-02-09 10:14:50|1413.2|1413|1413.2|1412.8|1413.2|1413|1413.2|1412.8|1188
1644401700000|2022-02-09 10:15:00|1413.4|1413|1413|1412.6|1413.4|1413|1413|1412.6|0
1644401710000|2022-02-09 10:15:10|1412.8|1412.8|1413.4|1413|1413.4|1413|1412.8|1412.6|2376
1644401720000|2022-02-09 10:15:20|1413.2|1412.8|1413|1412.6|1413.2|1412.8|1412.8|1412.6|462
1644401730000|2022-02-09 10:15:30|1413.2|1412.8|1412.8|1412.4|1413.2|1412.8|1412.6|1412|3464
1644401740000|2022-02-09 10:15:40|1412.6||1412.6||1412.6||1412.6||0
1644401750000|2022-02-09 10:15:50|1412.8|1412.6|1413|1412.8|1413|1412.8|1412.8|1412.6|480
1644401760000|2022-02-09 10:16:00|1413.2|1413|1413.4|1413|1413.4|1413.2|1413.2|1412.8|260
1644401770000|2022-02-09 10:16:10|1413.2|1412.8|1413.4|1413|1413.4|1413|1413.2|1412.8|1560
1644401780000|2022-02-09 10:16:20||1413.2||1413.2||1413.2||1413.2|0
1644401800000|2022-02-09 10:16:40|1413.2|1413|1412.6|1412.4|1413.2|1413|1412.6|1412.2|4022
1644401810000|2022-02-09 10:16:50|1412.4|1412.2|1412.8|1412.4|1412.8|1412.4|1412.2|1412|5665
1644401820000|2022-02-09 10:17:00|1412.6||1412.6||1412.6||1412.6||0
1644401830000|2022-02-09 10:17:10|1412.4|1412.2|1412.6|1412.4|1412.6|1412.4|1412.4|1412|144
1644401840000|2022-02-09 10:17:20|1412.8|1412.6|1413.2|1413|1413.2|1413|1412.8|1412.4|4552
1644401850000|2022-02-09 10:17:30|1413.4|1413.2|1413.4|1413|1413.4|1413.2|1413.2|1412.8|5318
1644401860000|2022-02-09 10:17:40|1413.2|1412.8|1413.4|1413|1413.4|1413|1413|1412.6|9115
1644401870000|2022-02-09 10:17:50|1413.2||1413.2||1413.2||1413.2||0
1644401880000|2022-02-09 10:18:00|1413.4|1413.2|1414.4|1414|1414.6|1414.2|1413.4|1413.2|17116
1644401890000|2022-02-09 10:18:10|1414.2||1414.2||1414.4||1414.2||56
1644401900000|2022-02-09 10:18:20|1414.4|1414.2|1414.8|1414.4|1414.8|1414.4|1414.4|1414.2|1240
1644401910000|2022-02-09 10:18:30|1414.6|1414.6|1414.8|1414.4|1414.8|1414.6|1414.6|1414.4|0
1644401920000|2022-02-09 10:18:40|1414.6|1414.2|1414.6|1414.4|1414.6|1414.4|1414.4|1414.2|1220
1644401930000|2022-02-09 10:18:50|1414.4|1414.2|1414.4|1414.2|1414.6|1414.2|1414.4|1414.2|2125
1644401940000|2022-02-09 10:19:00|1414.2|1414|1414.2|1414|1414.4|1414|1414.2|1414|7824
1644401950000|2022-02-09 10:19:10|1414|1413.8|1413.8|1413.6|1414|1413.8|1413.6|1413.2|9528
1644401960000|2022-02-09 10:19:20|1413.6|1413.4|1413.6|1413.4|1413.8|1413.4|1413.6|1413.4|0
1644401970000|2022-02-09 10:19:30|1413.4|1413.2|1413.6|1413.4|1413.6|1413.4|1413.4|1413|2005
1644401980000|2022-02-09 10:19:40|1413.8|1413.6|1414.2|1414|1414.2|1414|1413.8|1413.4|5662
1644401990000|2022-02-09 10:19:50|1414|1413.8|1414|1413.6|1414.2|1413.8|1414|1413.6|1836
1644402000000|2022-02-09 10:20:00|1413.8|1413.4|1414.8|1414.6|1414.8|1414.6|1413.6|1413.2|3574
1644402010000|2022-02-09 10:20:10|||||||||1
1644402020000|2022-02-09 10:20:20|1415|1414.8|1415|1414.6|1415.6|1415.2|1415|1414.6|4699
1644402030000|2022-02-09 10:20:30|1414.8|1414.4|1414.8|1414.2|1415|1414.6|1414.6|1414.2|1242
1644402050000|2022-02-09 10:20:50|1415|1414.4|1415.2|1414.8|1415.2|1415|1415|1414.4|2027
1644402060000|2022-02-09 10:21:00|1415||1415||1415||1415||0
1644402070000|2022-02-09 10:21:10|1415.2|1415|1415.2|1414.8|1415.4|1415|1415|1414.8|1709
1644402080000|2022-02-09 10:21:20|1415||1415||1415.2||1415||0
1644402090000|2022-02-09 10:21:30|1414.8|1414.6|1414.6|1414.4|1415|1414.8|1414.6|1414.4|7195
1644402110000|2022-02-09 10:21:50|1414.4|1414.2|1414.4|1414|1414.4|1414.2|1414.4|1414|1329
1644402120000|2022-02-09 10:22:00|1414.2|1413.8|1414.2|1413.8|1414.2|1413.8|1414.2|1413.8|0
1644402130000|2022-02-09 10:22:10|1414.4|1414|1414.4|1414.2|1414.4|1414.2|1414.4|1414|3127
1644402140000|2022-02-09 10:22:20|1414.6|1414.4|1414.6|1414.2|1414.6|1414.4|1414.6|1414.2|1594
1644402150000|2022-02-09 10:22:30|1414.4||1414.4||1414.6||1414.4||0
1644402160000|2022-02-09 10:22:40|1414.6|1414|1415.4|1415.2|1415.6|1415.2|1414.6|1414|7494
1644402170000|2022-02-09 10:22:50|1415.2|1414.8|1414.8|1414.4|1415.2|1414.8|1414.6|1414.4|11249
1644402180000|2022-02-09 10:23:00|1415|1414.6|1415|1414.8|1415|1414.8|1415|1414.6|1246
1644402190000|2022-02-09 10:23:10|1414.8|1414.6|1414.8|1414.6|1415|1414.6|1414.8|1414.4|1327
1644402200000|2022-02-09 10:23:20|1415|1414.4|1414|1413.8|1415|1414.4|1414|1413.6|2507
1644402210000|2022-02-09 10:23:30|1414.2|1414|1414.2|1414|1414.4|1414|1414.2|1414|975
1644402220000|2022-02-09 10:23:40|1414.4|1413.8|1414|1413.6|1414.4|1414|1413.8|1413.6|1594
1644402230000|2022-02-09 10:23:50|1413.8||1414||1414||1413.8||0
1644402240000|2022-02-09 10:24:00|1413.8|1413.8|1413.8|1413.6|1414|1413.8|1413.8|1413.6|3783
1644402250000|2022-02-09 10:24:10|1414||1414||1414||1414||883
1644402260000|2022-02-09 10:24:20|1413.8|1413.8|1414|1413.8|1414|1413.8|1413.8|1413.8|0
1644402270000|2022-02-09 10:24:30||1413.6||1413.8||1413.8||1413.6|1715
1644402290000|2022-02-09 10:24:50|1413.8|1413.4|1413.6|1413.4|1413.8|1413.6|1413.4|1413|20941
1644402300000|2022-02-09 10:25:00|1413.4|1413.2|1414.4|1414|1414.4|1414|1413.4|1413.2|29825
1644402310000|2022-02-09 10:25:10|1414.2|1414.2|1415.2|1415|1415.4|1415|1414.2|1414|8086
1644402320000|2022-02-09 10:25:20|1415.6|1414.8|1415.2|1415|1415.6|1415.2|1415.2|1414.8|5935
1644402330000|2022-02-09 10:25:30|1414.8|1414.6|1415.8|1415.4|1415.8|1415.4|1414.8|1414.6|8955
1644402340000|2022-02-09 10:25:40|1415.6|1415.2|1414.8|1414.4|1415.6|1415.4|1414.6|1414.2|7917
1644402350000|2022-02-09 10:25:50|1414.6|1414.2|1414.8|1414.4|1414.8|1414.4|1414.6|1414.2|500
1644402360000|2022-02-09 10:26:00|1414.6|1414.2|1414.6|1414.2|1414.6|1414.2|1414.4|1414.2|0
1644402370000|2022-02-09 10:26:10|1414.4|1414.4|1414.8|1414.4|1414.8|1414.6|1414.4|1414.2|3716
1644402380000|2022-02-09 10:26:20||1414.6||1414.6||1414.6||1414.6|0
1644402390000|2022-02-09 10:26:30|1414.6|1414.4|1414.2|1413.8|1414.6|1414.4|1414.2|1413.8|6798
1644402400000|2022-02-09 10:26:40|1414|1413.6|1413.8|1413.4|1414.2|1413.8|1413.6|1413.2|876
1644402410000|2022-02-09 10:26:50|1413.6||1413.6||1413.6||1413.6||0
1644402420000|2022-02-09 10:27:00|1413.8|1413.6|1413.6|1413.2|1413.8|1413.6|1413.4|1413.2|1889
1644402430000|2022-02-09 10:27:10|1413.4|1413|1413|1412.6|1413.4|1413|1413|1412.6|22
1644402440000|2022-02-09 10:27:20||1412.8||1412.8||1412.8||1412.8|0
1644402450000|2022-02-09 10:27:30|1412.8|1412.6|1412.6|1412.2|1413|1412.6|1412.4|1412.2|9388
1644402460000|2022-02-09 10:27:40|1412.4|1412|1412.4|1412|1412.6|1412.2|1412.2|1412|649
1644402470000|2022-02-09 10:27:50|1412.2|1411.8|1412|1411.8|1412.4|1411.8|1412|1411.6|2979
1644402480000|2022-02-09 10:28:00|1412.2|1411.6|1412.2|1412|1412.4|1412.2|1412|1411.6|16478
1644402490000|2022-02-09 10:28:10|1412|1411.8|1411.8|1411.4|1412.2|1411.8|1411.6|1411.4|8425
1644402500000|2022-02-09 10:28:20|1412|1411.6|1412|1411.6|1412|1411.6|1412|1411.6|119
1644402510000|2022-02-09 10:28:30|1411.8|1411.4|1412|1411.6|1412|1411.6|1411.8|1411.4|0
1644402520000|2022-02-09 10:28:40|1411.8||1412||1412||1411.8||1500
1644402530000|2022-02-09 10:28:50|1411.8||1412||1412||1411.8||0
1644402540000|2022-02-09 10:29:00|1411.8|1411.4|1411.8|1411.6|1412|1411.6|1411.6|1411.4|2928
1644402550000|2022-02-09 10:29:10|1412|1411.4|1411.8|1411.4|1412|1411.6|1411.6|1411.2|4930
1644402560000|2022-02-09 10:29:20|1411.6||1411.8||1411.8||1411.6||800
1644402570000|2022-02-09 10:29:30|1411.6|1411.2|1411.4|1411|1411.8|1411.2|1411.4|1411|1897
1644402580000|2022-02-09 10:29:40|1411.2|1411.2|1411.4|1411|1411.4|1411.2|1411|1410.8|4520
1644402590000|2022-02-09 10:29:50|1411.6|1411.2|1411.8|1411.6|1411.8|1411.6|1411.6|1411.2|3428
1644402600000|2022-02-09 10:30:00|1411.6|1411.4|1411.6|1411.4|1411.8|1411.4|1411.4|1411|5067
1644402610000|2022-02-09 10:30:10|1411.8||1411.8||1411.8||1411.8||0
1644402620000|2022-02-09 10:30:20|1412|1411.6|1412|1411.8|1412|1411.8|1412|1411.6|9028
1644402630000|2022-02-09 10:30:30|1411.8|1411.6|1411|1410.6|1411.8|1411.6|1410.8|1410.6|3485
1644402640000|2022-02-09 10:30:40|1410.8|1410.4|1410.6|1410.2|1410.8|1410.4|1410.4|1410|4611
1644402650000|2022-02-09 10:30:50|1410.4||1410.4||1410.4||1410.4||0
1644402660000|2022-02-09 10:31:00|1410.6|1410.4|1410.8|1410.6|1411|1410.6|1410.6|1410.2|1879
1644402670000|2022-02-09 10:31:10|1410.6|1410.4|1410.8|1410.4|1410.8|1410.6|1410.6|1410.4|1342
1644402680000|2022-02-09 10:31:20||1410.6||1410.6||1410.6||1410.6|90
1644402690000|2022-02-09 10:31:30|1411|1410.8|1410.8|1410.6|1411|1410.8|1410.8|1410.4|4301
1644402700000|2022-02-09 10:31:40||1410.4||1410.6||1410.6||1410.4|0
1644402720000|2022-02-09 10:32:00|1411|1410.8|1411|1410.8|1411|1410.8|1411|1410.8|1406
1644402730000|2022-02-09 10:32:10|1411.2|1411|1411|1410.8|1411.2|1411|1410.8|1410.6|2354
1644402740000|2022-02-09 10:32:20|1410.8|1410.6|1411|1410.8|1411|1410.8|1410.8|1410.6|3549
1644402750000|2022-02-09 10:32:30|1411.2|1411|1411.6|1411.2|1411.6|1411.2|1411.2|1411|2397
1644402760000|2022-02-09 10:32:40||1411.4||1411.4||1411.4||1411.2|0
1644402770000|2022-02-09 10:32:50|1411.4|1411.2|1411.6|1411.2|1411.6|1411.2|1411.4|1411.2|1171
1644402780000|2022-02-09 10:33:00||1411.4||1411.2||1411.4||1411.2|0
1644402790000|2022-02-09 10:33:10|1411.4|1411.4|1411.6|1411.4|1411.6|1411.4|1411.4|1411.4|0
1644402810000|2022-02-09 10:33:30||1411.2||1411.2||1411.4||1411.2|1333
1644402820000|2022-02-09 10:33:40|1411.8|1411.4|1411.8|1411.6|1412|1411.6|1411.8|1411.4|2017
1644402830000|2022-02-09 10:33:50|1411.6|1411.4|1411.4|1411|1411.8|1411.6|1411.2|1410.8|7008
1644402840000|2022-02-09 10:34:00|1411.2|1410.8|1411.2|1410.8|1411.2|1410.8|1411|1410.6|0
1644402850000|2022-02-09 10:34:10|1411|1410.6|1410.6|1410.2|1411.2|1410.6|1410.6|1410|1674
1644402860000|2022-02-09 10:34:20|1410.4|1410|1410.2|1410|1410.4|1410|1410|1409.6|1638
1644402870000|2022-02-09 10:34:30|1410|1409.8|1410.2|1409.8|1410.2|1410|1410|1409.6|2350
1644402880000|2022-02-09 10:34:40|1410|1410|1409.8|1409.4|1410.6|1410.4|1409.8|1409.4|16596
1644402890000|2022-02-09 10:34:50|1409.6|1409.6|1409.8|1409.4|1409.8|1409.6|1409.6|1409.2|1592
1644402900000|2022-02-09 10:35:00|1409.6||1409.8||1409.8||1409.6||30
1644402910000|2022-02-09 10:35:10|1409.6|1409.2|1409.4|1409.2|1409.6|1409.4|1409.4|1409|4916
1644402920000|2022-02-09 10:35:20||1409||1409||1409||1409|479
1644402930000|2022-02-09 10:35:30|1409.2|1408.8|1408.6|1408|1409.2|1408.8|1408.4|1408|10844
1644402940000|2022-02-09 10:35:40|1408.4|1407.8|1408.2|1407.8|1408.6|1408.2|1408|1407.6|3648
1644402950000|2022-02-09 10:35:50|1408.4|1408|1408.6|1408.2|1408.6|1408.4|1408.4|1408|2029
1644402960000|2022-02-09 10:36:00|1408.4|1408.4|1408.6|1408|1408.6|1408.4|1408.4|1408|3759
1644402970000|2022-02-09 10:36:10|1408.4|1407.8|1407.8|1407.4|1408.4|1407.8|1407.8|1407.4|739
1644402980000|2022-02-09 10:36:20|1407.6|1407.2|1407.6|1407.4|1407.8|1407.4|1407.6|1407.2|0
1644402990000|2022-02-09 10:36:30|1407.8|1407.6|1408|1407.6|1408.2|1408|1407.8|1407.4|7273
1644403000000|2022-02-09 10:36:40||1407.8||1407.6||1407.8||1407.6|729
1644403010000|2022-02-09 10:36:50|1407.8|1407.8|1408|1407.6|1408|1407.8|1407.8|1407.6|0
1644403020000|2022-02-09 10:37:00|1407.8|1407.8|1407.8|1407.6|1408.2|1407.8|1407.8|1407.6|8423
1644403030000|2022-02-09 10:37:10|1408|1407.8|1408|1407.8|1408|1407.8|1408|1407.8|1419
1644403040000|2022-02-09 10:37:20|1408.2|1408|1408.4|1408.2|1408.6|1408.4|1408.2|1408|4387
1644403050000|2022-02-09 10:37:30|1408.6|1408.4|1408.6|1408.4|1408.6|1408.4|1408.4|1408.2|210
1644403060000|2022-02-09 10:37:40|1408.8|1408.2|1408.6|1408.4|1409|1408.4|1408.6|1408.2|852
1644403070000|2022-02-09 10:37:50|1408.4|1408.2|1408.6|1408.4|1409|1408.6|1408.4|1408.2|2251
1644403090000|2022-02-09 10:38:10|1408.4|1408.2|1408.6|1408.2|1408.6|1408.4|1408.4|1408.2|884
1644403100000|2022-02-09 10:38:20||1408.4||1408.4||1408.4||1408.4|0
1644403110000|2022-02-09 10:38:30|1408.8|1408.6|1408.8|1408.4|1408.8|1408.6|1408.6|1408.4|1923
1644403120000|2022-02-09 10:38:40|1408.6|1408.6|1408.8|1408.4|1408.8|1408.6|1408.6|1408.4|1210
1644403130000|2022-02-09 10:38:50|1409|1408.6|1409|1408.8|1409|1408.8|1409|1408.6|1230
1644403140000|2022-02-09 10:39:00|1409.2|1409|1409.2|1409|1409.2|1409|1409.2|1409|3606
1644403150000|2022-02-09 10:39:10||1408.8||1408.8||1408.8||1408.8|1107
1644403160000|2022-02-09 10:39:20|1409||1409.2||1409.2||1409||362
1644403170000|2022-02-09 10:39:30|1409.4|1409|1409|1408.6|1409.4|1409|1408.8|1408.4|2161
1644403180000|2022-02-09 10:39:40|1408.8|1408.8|1409|1408.6|1409|1408.8|1408.2|1408|6271
1644403210000|2022-02-09 10:40:10|1409.2|1408.8|1410.2|1409.6|1410.2|1409.8|1409.2|1408.8|9729
1644403220000|2022-02-09 10:40:20|1410|1409.4|1410|1409.8|1410.2|1409.8|1409.8|1409.4|3343
1644403230000|2022-02-09 10:40:30|1410.2|1410|1411.2|1410.8|1411.2|1411|1410.2|1410|9283
1644403240000|2022-02-09 10:40:40|1411|1410.6|1411|1410.6|1411|1410.8|1410.6|1410.2|5600
1644403250000|2022-02-09 10:40:50|1411.2|1410.8|1411|1410.8|1411.2|1411|1411|1410.6|777
1644403260000|2022-02-09 10:41:00|1411.2||1411||1411.2||1411||0
1644403270000|2022-02-09 10:41:10|1410.8|1410.6|1410.4|1410|1411|1410.6|1410.2|1409.8|228
1644403280000|2022-02-09 10:41:20|1410.2|1409.8|1409.6|1409.2|1410.2|1410|1409.6|1409.2|996
1644403290000|2022-02-09 10:41:30|1409.4|1409|1409|1408.8|1409.6|1409.2|1409|1408.6|16597
1644403300000|2022-02-09 10:41:40|1409.2|1409|1409.4|1409.2|1409.4|1409.2|1409.2|1408.8|406
1644403310000|2022-02-09 10:41:50|1409.6||1409.6||1409.6||1409.4||0
1644403320000|2022-02-09 10:42:00|1409.4|1409|1409.4|1409|1409.4|1409|1409.2|1409|2184
1644403330000|2022-02-09 10:42:10|1409.6|1409.2|1409.4|1409|1409.6|1409.2|1409.4|1409|0
1644403340000|2022-02-09 10:42:20|1409.6|1409.2|1410|1409.6|1410|1409.8|1409.6|1409.2|2767
1644403350000|2022-02-09 10:42:30|1409.8||1410||1410||1409.8||0
1644403360000|2022-02-09 10:42:40|1409.8|1409.8|1410|1409.8|1410|1409.8|1409.8|1409.8|1150
1644403370000|2022-02-09 10:42:50|1409.8|1409.6|1410|1409.6|1410|1409.8|1409.8|1409.4|2322
1644403380000|2022-02-09 10:43:00|1409.8|1409.8|1409.8|1409.6|1410|1409.8|1409.8|1409.6|1884
1644403390000|2022-02-09 10:43:10|1410||1409.8||1410||1409.8||0
1644403400000|2022-02-09 10:43:20|1410|1409.8|1410|1409.8|1410|1409.8|1410|1409.8|362
1644403410000|2022-02-09 10:43:30|1410.2|1410|1410.4|1410|1410.4|1410|1410.2|1410|1404
1644403420000|2022-02-09 10:43:40|1410.2|1409.8|1410.2|1409.8|1410.2|1409.8|1410|1409.6|2266
1644403430000|2022-02-09 10:43:50|1410|1410|1410.2|1409.8|1410.4|1410|1410|1409.8|3185
1644403440000|2022-02-09 10:44:00|1410.4||1410.2||1410.4||1410||0
1644403450000|2022-02-09 10:44:10|1410.4|1410|1411|1410.6|1411|1410.6|1410.4|1410|526
1644403460000|2022-02-09 10:44:20|1410.8||1410.8||1410.8||1410.8||852
1644403470000|2022-02-09 10:44:30|1410.6|1410.4|1411|1410.6|1411.4|1410.8|1410.6|1410.4|1081
1644403480000|2022-02-09 10:44:40|1411.2|1410.8|1410.8|1410.4|1411.2|1410.8|1410.8|1410.4|0
1644403490000|2022-02-09 10:44:50|1411|1410.6|1411|1410.6|1411|1410.6|1410.8|1410.6|0
1644403500000|2022-02-09 10:45:00|1410.8|1410.4|1411|1410.6|1411|1410.6|1410.6|1410.4|3197
1644403510000|2022-02-09 10:45:10|1410.8|1410.4|1410.8|1410.4|1410.8|1410.4|1410.8|1410.4|660
1644403520000|2022-02-09 10:45:20|1410.6|1410.2|1410.2|1409.6|1410.6|1410.2|1410|1409.6|3756
1644403530000|2022-02-09 10:45:30|1410.4|1409.8|1411.2|1410.8|1411.2|1410.8|1410.4|1409.8|3892
1644403540000|2022-02-09 10:45:40|1411|1410.6|1411.2|1411|1411.2|1411|1411|1410.6|1
1644403550000|2022-02-09 10:45:50|1411.4|1411.2|1411.6|1411.2|1411.8|1411.4|1411.4|1411.2|2789
1644403560000|2022-02-09 10:46:00|1411.4|1411|1411.8|1411.6|1411.8|1411.6|1411.2|1411|1969
1644403570000|2022-02-09 10:46:10|1412|1411.4|1411.8|1411.6|1412|1411.6|1411.6|1411.4|953
1644403590000|2022-02-09 10:46:30|1412|1411.8|1412.4|1412.2|1412.6|1412.2|1412|1411.8|4920
1644403600000|2022-02-09 10:46:40|1412.2|1412|1412.2|1411.8|1412.2|1412|1412|1411.8|1770
1644403610000|2022-02-09 10:46:50|1412|1411.6|1412.2|1411.8|1412.2|1411.8|1411.8|1411.4|0
1644403620000|2022-02-09 10:47:00|1412.4|1412|1412.4|1412.2|1412.4|1412.2|1412.4|1411.8|1299
1644403630000|2022-02-09 10:47:10|1412.6|1412.4|1412.8|1412.4|1413.2|1413|1412.6|1412.4|4965
1644403640000|2022-02-09 10:47:20|1412.6|1412.2|1412.6|1412.2|1412.6|1412.2|1412.4|1412.2|150
1644403650000|2022-02-09 10:47:30|1412.4|1412|1412.4|1412.2|1412.6|1412.2|1412.2|1412|1318
1644403670000|2022-02-09 10:47:50|1412.6|1412.4|1413.4|1413|1413.4|1413.2|1412.6|1412.4|4147
1644403680000|2022-02-09 10:48:00|1413.2|1413.2|1413.4|1413.2|1413.4|1413.2|1413.2|1413|130
1644403690000|2022-02-09 10:48:10|1413.6|1413.4|1413.2|1412.8|1413.8|1413.4|1413|1412.6|6295
1644403700000|2022-02-09 10:48:20|1413|1412.6|1414|1413.6|1414|1413.6|1413|1412.6|1785
1644403710000|2022-02-09 10:48:30|1413.8|1413.8|1414.8|1414.4|1415|1414.8|1413.8|1413.8|5554
1644403720000|2022-02-09 10:48:40|1415|1414.6|1415|1414.6|1415.2|1415|1414.8|1414.4|21447
1644403730000|2022-02-09 10:48:50|1414.8|1414.8|1415|1414.6|1415|1414.8|1414.8|1414.6|164
1644403740000|2022-02-09 10:49:00|1415.2|1414.8|1415.2|1414.8|1415.2|1415|1415.2|1414.8|2157
1644403750000|2022-02-09 10:49:10|1415|1415|1415.4|1415.2|1415.6|1415.2|1415|1414.8|3544
1644403760000|2022-02-09 10:49:20|1415.6||1415.4||1415.6||1415.4||0
1644403770000|2022-02-09 10:49:30|1415.6|1415.4|1415.4|1415.2|1415.6|1415.4|1415.4|1415.2|1261
1644403780000|2022-02-09 10:49:40|1415.2|1415|1415|1414.8|1415.4|1415.2|1414.8|1414.4|5384
1644403790000|2022-02-09 10:49:50|1415.2|1415|1415.4|1415.2|1415.6|1415.4|1415.2|1414.8|3241
1644403800000|2022-02-09 10:50:00|1415.2|1415|1415.2|1414.8|1415.4|1415|1415|1414.8|1081
1644403810000|2022-02-09 10:50:10|1415.4|1415|1415.6|1415.2|1415.6|1415.2|1415.2|1414.8|1716
1644403820000|2022-02-09 10:50:20|1415.8|1415.4|1416.2|1415.8|1416.2|1415.8|1415.8|1415.4|1297
1644403830000|2022-02-09 10:50:30|1416|1416|1416.2|1415.8|1416.2|1416|1415.8|1415.6|3624
1644403840000|2022-02-09 10:50:40|1416|1415.6|1416|1415.8|1416|1415.8|1415.8|1415.6|675
1644403850000|2022-02-09 10:50:50|1416.2|1415.6|1415.4|1415|1416.2|1416|1415.4|1415|17880
1644403860000|2022-02-09 10:51:00|1415.6|1415.2|1415.6|1415.4|1415.6|1415.4|1415.4|1415|0
1644403870000|2022-02-09 10:51:10|1415.8|1415.6|1416.6|1416|1416.6|1416.2|1415.6|1415.4|3760
1644403880000|2022-02-09 10:51:20|1416.4|1416.2|1416.4|1416|1416.6|1416.2|1416.4|1416|0
1644403890000|2022-02-09 10:51:30|1416.2|1416.2|1415.8|1415.6|1416.2|1416.2|1415.8|1415.6|1463
1644403900000|2022-02-09 10:51:40|1416|1415.8|1416|1415.8|1416|1415.8|1415.8|1415.8|0
1644403910000|2022-02-09 10:51:50|||||||||80
1644403920000|2022-02-09 10:52:00|1415.8|1415.6|1415.8|1415.6|1416|1415.8|1415.8|1415.6|1224
1644403930000|2022-02-09 10:52:10|1416|1415.4|1415.4|1415.2|1416|1415.6|1415.4|1415|3010
1644403940000|2022-02-09 10:52:20|1415.6|1415.4|1415.6|1415.4|1415.8|1415.6|1415.4|1415.2|3136
1644403950000|2022-02-09 10:52:30||1415.2||1415.4||1415.4||1415.2|0
1644403960000|2022-02-09 10:52:40|1415.8|1415.6|1415.8|1415.4|1415.8|1415.6|1415.6|1415.4|1685
1644403970000|2022-02-09 10:52:50|1415.6|1415.6|1415|1414.8|1415.8|1415.6|1414.8|1414.6|36908
1644403980000|2022-02-09 10:53:00|1415.2|1415|1415.8|1415.6|1416|1415.6|1415.2|1414.8|6774
1644403990000|2022-02-09 10:53:10|1416|1415.8|1415.8|1415.6|1416.2|1415.8|1415.4|1415.2|19724
1644404000000|2022-02-09 10:53:20|1416|1415.8|1415.8|1415.6|1416|1415.8|1415.8|1415.6|1498
1644404010000|2022-02-09 10:53:30|1416|1415.8|1416.4|1416|1416.4|1416.2|1416|1415.6|6987
1644404020000|2022-02-09 10:53:40|1416.2|1416.2|1416.4|1416|1416.6|1416.2|1416.2|1416|1971
1644404030000|2022-02-09 10:53:50|1416.6|1416.2|1416.6|1416.4|1416.6|1416.4|1416.4|1416.2|538
1644404040000|2022-02-09 10:54:00|1416.4|1416.2|1416.4|1416|1416.4|1416.2|1416.2|1415.8|1171
1644404050000|2022-02-09 10:54:10|1416.6|1416.2|1416.8|1416.4|1417|1416.6|1416.6|1416.2|3470
1644404060000|2022-02-09 10:54:20|1417|1416.6|1417|1416.8|1417.4|1417|1416.8|1416.6|4187
1644404070000|2022-02-09 10:54:30|1416.8|1416.6|1417|1416.6|1417|1416.8|1416.4|1416|3784
1644404080000|2022-02-09 10:54:40|1416.8|1416.4|1417|1416.8|1417|1416.8|1416.8|1416.4|261
1644404090000|2022-02-09 10:54:50|1417.2|1417|1417.6|1417.4|1417.8|1417.4|1417.2|1417|4612
1644404100000|2022-02-09 10:55:00|1417.4|1417.2|1416.4|1416|1417.4|1417.2|1416.4|1416|17377
1644404110000|2022-02-09 10:55:10|1416.6|1416.2|1416.6|1416.4|1416.6|1416.4|1416.4|1416|894
1644404120000|2022-02-09 10:55:20|1416.8||1416.6||1416.8||1416.6||737
1644404130000|2022-02-09 10:55:30|1416.8|1416.6|1416.8|1416.4|1416.8|1416.6|1416.6|1416.4|2076
1644404140000|2022-02-09 10:55:40|1416.6|1416.6|1417|1416.8|1417|1416.8|1416.6|1416.6|254
1644404150000|2022-02-09 10:55:50|1417.2|1417|1417.4|1417.2|1417.4|1417.2|1417.2|1416.8|970
1644404160000|2022-02-09 10:56:00|1417.6|1417.4|1417.6|1417.2|1417.8|1417.4|1416.8|1416.4|2920
1644404170000|2022-02-09 10:56:10|1417.8|1417.4|1417.2|1417|1417.8|1417.4|1417|1416.6|9456
1644404180000|2022-02-09 10:56:20|1417.4|1417.2|1417.6|1417.2|1417.6|1417.2|1417.4|1417|706
1644404190000|2022-02-09 10:56:30|1417.8|1417.4|1418|1417.6|1418.2|1417.8|1417.8|1417.2|4120
1644404200000|2022-02-09 10:56:40|1417.8||1417.8||1418||1417.8||0
1644404210000|2022-02-09 10:56:50|1417.6|1417.4|1417.6|1417.4|1417.6|1417.4|1417.4|1417.2|1274
1644404220000|2022-02-09 10:57:00|1417.8|1417.6|1417.8|1417.6|1417.8|1417.6|1417.8|1417.6|1912
1644404230000|2022-02-09 10:57:10|1418||1417.8||1418||1417.8||2141
1644404240000|2022-02-09 10:57:20|1418|1417.8|1418|1417.6|1418|1417.8|1417.8|1417.6|4926
1644404250000|2022-02-09 10:57:30|1417.8|1417.8|1418|1417.6|1418|1417.8|1417.8|1417.6|0
1644404260000|2022-02-09 10:57:40|1417.8|1417.4|1417.8|1417.6|1418|1417.6|1417.6|1417.4|1537
1644404270000|2022-02-09 10:57:50|1418|1417.8|1417.8|1417.6|1418|1417.8|1417.8|1417.6|313
1644404280000|2022-02-09 10:58:00|1417.6|1417.4|1417.8|1417.6|1417.8|1417.6|1417.6|1417.4|1635
1644404290000|2022-02-09 10:58:10|1417.6|1417.4|1417.8|1417.6|1417.8|1417.6|1417.6|1417.4|1880
1644404300000|2022-02-09 10:58:20|1417.6|1417.4|1417.8|1417.6|1417.8|1417.6|1417.6|1417.4|1158
1644404310000|2022-02-09 10:58:30|1418|1417.4|1417.8|1417.6|1418|1417.8|1417.8|1417.4|909
1644404320000|2022-02-09 10:58:40|1418|1417.8|1418.8|1418.4|1418.8|1418.4|1418|1417.8|34392
1644404330000|2022-02-09 10:58:50|1418.6|1418.2|1419|1418.6|1419|1418.6|1418.2|1417.8|26168
1644404340000|2022-02-09 10:59:00|1419.2|1418.8|1419.2|1418.8|1419.8|1419.6|1418.8|1418.4|38960
1644404350000|2022-02-09 10:59:10|1419|1418.6|1418.8|1418.2|1419|1418.8|1418.6|1418.2|6351
1644404360000|2022-02-09 10:59:20|1418.6|1418.4|1419|1418.6|1419.2|1418.8|1418.6|1418.4|8149
1644404370000|2022-02-09 10:59:30|1418.8|1418.8|1419.4|1419.2|1419.4|1419.2|1418.8|1418.8|801
1644404380000|2022-02-09 10:59:40|1419.2|1419|1419.8|1419.4|1420|1419.6|1419.2|1419|7777
1644404390000|2022-02-09 10:59:50|1419.6|1419.2|1419.6|1419.4|1420|1419.6|1419.4|1419|8813
1644404400000|2022-02-09 11:00:00|1419.8|1419.6|1420|1419.6|1420|1419.6|1419.8|1419.6|3416
1644404410000|2022-02-09 11:00:10|1419.8|1419.8|1420|1419.8|1420|1419.8|1419.8|1419.4|2288
1644404420000|2022-02-09 11:00:20|1419.8|1419.6|1419.4|1419|1419.8|1419.6|1419.2|1418.8|8591
1644404430000|2022-02-09 11:00:30|1419.6|1419.2|1420|1419.8|1420|1419.8|1419.6|1419.2|2265
1644404440000|2022-02-09 11:00:40|1420.2|1420|1420.6|1420.4|1420.8|1420.4|1420.2|1420|12704
1644404450000|2022-02-09 11:00:50|1420.8|1420.6|1420.8|1420.6|1420.8|1420.6|1420.8|1420.4|176
1644404460000|2022-02-09 11:01:00|1420.6|1420.4|1420.6|1420.4|1420.6|1420.4|1420.6|1420.2|1555
1644404470000|2022-02-09 11:01:10|1420.4|1420.2|1420|1419.8|1420.4|1420.2|1419.6|1419.2|6539
1644404480000|2022-02-09 11:01:20|1420.2|1419.6|1419.2|1419|1420.2|1419.6|1419|1418.6|32043
1644404490000|2022-02-09 11:01:30|1419|1418.8|1419|1418.6|1419|1418.8|1418.8|1418.4|2588
1644404500000|2022-02-09 11:01:40||1418.8||1418.8||1418.8||1418.8|302
1644404510000|2022-02-09 11:01:50|1418.8|1418.6|1419|1418.8|1419.8|1419.6|1418.8|1418.4|34923
1644404520000|2022-02-09 11:02:00|1418.8|1418.6|1418.2|1418|1419|1418.8|1418.2|1417.8|12517
1644404530000|2022-02-09 11:02:10|1418|1417.8|1418.2|1418|1418.4|1418|1418|1417.8|547
1644404540000|2022-02-09 11:02:20|1418|1417.8|1418.2|1417.8|1418.2|1418|1418|1417.6|3347
1644404550000|2022-02-09 11:02:30|1418.4|1418|1418.4|1418|1418.6|1418.4|1418.2|1417.8|8280
1644404560000|2022-02-09 11:02:40|1418.2|1417.8|1417.8|1417.4|1418.4|1418|1417.4|1417|2407
1644404570000|2022-02-09 11:02:50|1418|1417.6|1418.2|1418|1418.2|1418|1418|1417.6|3492
1644404580000|2022-02-09 11:03:00|1418.6|1418.2|1418.4|1418|1419.4|1419|1418.4|1418|34300
1644404590000|2022-02-09 11:03:10|1418.2|1418.2|1418.8|1418.6|1418.8|1418.6|1418.2|1418|32943
1644404600000|2022-02-09 11:03:20|1419|1418.8|1419.2|1418.8|1419.4|1419.2|1419|1418.8|3236
1644404610000|2022-02-09 11:03:30|1419.4|1419|1419.4|1419|1419.4|1419.2|1419.2|1419|1255
1644404620000|2022-02-09 11:03:40|1419.2|1418.8|1419.4|1419|1419.4|1419.2|1419.2|1418.8|1166
1644404630000|2022-02-09 11:03:50|1419.2||1419.2||1419.2||1419.2||0
1644404640000|2022-02-09 11:04:00|1419.4|1419.2|1419.2|1418.8|1419.8|1419.4|1419.2|1418.8|3684
1644404650000|2022-02-09 11:04:10|1419|1418.6|1419|1418.6|1419.2|1418.8|1419|1418.6|0
1644404660000|2022-02-09 11:04:20|1419.2|1418.8|1418.6|1418.2|1419.2|1418.8|1418.2|1418|41169
1644404670000|2022-02-09 11:04:30|1418.4|1418|1418.4|1418|1418.4|1418|1418.4|1418|4000
1644404680000|2022-02-09 11:04:40|1418.2|1418.2|1418.2|1418|1418.4|1418.2|1418.2|1418|14781
1644404690000|2022-02-09 11:04:50|1418.4|1418.2|1418.4|1418.2|1418.4|1418.2|1418.2|1418|9490
1644404700000|2022-02-09 11:05:00|1418.6|1418.4|1418.6|1418.4|1418.6|1418.4|1418.4|1418.4|3032
1644404710000|2022-02-09 11:05:10|1418.4|1418.2|1418.6|1418.4|1418.6|1418.4|1418.4|1418.2|3752
1644404720000|2022-02-09 11:05:20|1418.4|1418.2|1418.6|1418.4|1418.6|1418.4|1418.4|1418.2|1208
1644404730000|2022-02-09 11:05:30|1418.4|1418.2|1418.6|1418.2|1418.6|1418.4|1418.4|1418.2|1365
1644404740000|2022-02-09 11:05:40|1418.8|1418.4|1419.6|1419.4|1419.6|1419.4|1418.6|1418.4|2948
1644404750000|2022-02-09 11:05:50|1419.4|1419.2|1419.6|1419.4|1420|1419.6|1419.4|1419|4322
1644404760000|2022-02-09 11:06:00|1419.8|1419.6|1420.2|1419.8|1420.4|1420|1419.8|1419.6|1391
1644404770000|2022-02-09 11:06:10|1420.4|1420|1420.4|1420|1420.4|1420.2|1420.4|1420|0
1644404780000|2022-02-09 11:06:20|1420.6|1420.2|1420.8|1420.6|1420.8|1420.6|1420.6|1420.2|634
1644404790000|2022-02-09 11:06:30|1421|1420.4|1421|1420.8|1421.2|1420.8|1421|1420.4|1330
1644404800000|2022-02-09 11:06:40|1421.2|1421|1421.2|1421|1421.2|1421|1421|1420.8|2000
1644404810000|2022-02-09 11:06:50|1421.4|1421.2|1421.2|1421|1421.4|1421.2|1421.2|1420.8|1428
1644404820000|2022-02-09 11:07:00|1421.4|1421.2|1421.6|1421.2|1421.8|1421.6|1421.4|1421|5816
1644404830000|2022-02-09 11:07:10|1421.8|1421.4|1422|1421.8|1422|1421.8|1421.6|1421.4|1742
1644404840000|2022-02-09 11:07:20|1422.2|1422|1422.6|1422.4|1422.8|1422.4|1422.2|1422|1674
1644404850000|2022-02-09 11:07:30|1422.8|1422.6|1423.4|1423|1423.6|1423.2|1422.8|1422.6|6211
1644404860000|2022-02-09 11:07:40|1423.6|1423.2|1424|1423.6|1424|1423.6|1423.6|1423.2|1333
1644404870000|2022-02-09 11:07:50|1424.2|1423.8|1423.6|1423.4|1424.2|1423.8|1423.6|1423.4|4588
1644404880000|2022-02-09 11:08:00|1423.8|1423.6|1422.8|1422.2|1423.8|1423.6|1422.8|1422.2|7892
1644404890000|2022-02-09 11:08:10|1422.6|1422|1422.6|1422.2|1422.8|1422.4|1422.4|1422|2328
1644404900000|2022-02-09 11:08:20|1422.8|1422.4|1423.6|1423.4|1423.6|1423.4|1422.8|1422.4|17817
1644404910000|2022-02-09 11:08:30|1423.8|1423.6|1423.8|1423.4|1424|1423.6|1423.6|1423.4|2729
1644404920000|2022-02-09 11:08:40|1424|1423.6|1424|1423.6|1424|1423.8|1424|1423.4|1720
1644404930000|2022-02-09 11:08:50|1424.2|1423.8|1423.4|1423|1424.2|1424|1423.4|1423|42647
1644404940000|2022-02-09 11:09:00|1423.6|1423.2|1422.2|1421.8|1423.6|1423.4|1422|1421.6|17721
1644404950000|2022-02-09 11:09:10|1422|1421.6|1422|1421.4|1422.2|1421.8|1421.8|1421.4|12332
1644404960000|2022-02-09 11:09:20|1421.8|1421.6|1421.8|1421.4|1422|1421.6|1421.6|1421.2|859
1644404970000|2022-02-09 11:09:30|1422|1421.6|1422.4|1422|1423|1422.6|1422|1421.6|22833
1644404980000|2022-02-09 11:09:40|1422.2|1421.8|1422.6|1422.2|1422.8|1422.2|1422.2|1421.8|1220
1644404990000|2022-02-09 11:09:50|1422.8|1422.4|1422.6|1422.2|1422.8|1422.4|1422.6|1422.2|2242
1644405000000|2022-02-09 11:10:00|1422.4|1422|1422.2|1421.8|1422.4|1422|1422|1421.6|1853
1644405010000|2022-02-09 11:10:10|1422|1421.6|1422|1421.8|1422.2|1422|1421.4|1420.8|25057
1644405020000|2022-02-09 11:10:20|1422.2|1421.6|1422.2|1422|1422.4|1422.2|1422.2|1421.6|68
1644405030000|2022-02-09 11:10:30|1422|1421.8|1421.8|1421.6|1422|1421.8|1421.6|1421.2|4629
1644405040000|2022-02-09 11:10:40|1421.6|1421.4|1421.8|1421.4|1421.8|1421.4|1421.6|1421.2|89
1644405050000|2022-02-09 11:10:50|1422|1421.6|1422|1421.6|1422.2|1422|1422|1421.6|3072
1644405060000|2022-02-09 11:11:00|1421.8|1421.4|1421.8|1421.2|1422|1421.6|1421.8|1421.2|0
1644405070000|2022-02-09 11:11:10|1422|1421.4|1422|1421.6|1422|1421.6|1421.6|1421.4|1970
1644405080000|2022-02-09 11:11:20|1421.8|1421.4|1421.2|1420.6|1421.8|1421.4|1420.8|1420.4|21660
1644405090000|2022-02-09 11:11:30|1421|1420.4|1421|1420.6|1421|1420.6|1420.8|1420.4|2500
1644405100000|2022-02-09 11:11:40|1421.2|1420.8|1421.4|1421.2|1421.4|1421.2|1421|1420.8|7823
1644405110000|2022-02-09 11:11:50|1421.6|1421.4|1421.6|1421.4|1421.8|1421.4|1421.2|1420.8|4811
1644405120000|2022-02-09 11:12:00|1421.8|1421.2|1421.8|1421.4|1422|1421.6|1421.8|1421.2|1343
1644405130000|2022-02-09 11:12:10|1422|1421.6|1422|1421.8|1422|1421.8|1421.6|1421.4|8006
1644405140000|2022-02-09 11:12:20|1422.2|1422|1421.4|1421.2|1422.6|1422.4|1421.4|1421|4956
1644405150000|2022-02-09 11:12:30|1421.8|1421|1422.2|1421.8|1422.4|1422.2|1421.8|1421|28849
1644405160000|2022-02-09 11:12:40|1422||1422||1422||1422||0
1644405170000|2022-02-09 11:12:50|1422.2|1422|1422.8|1422.2|1422.8|1422.2|1422.2|1422|1169
1644405180000|2022-02-09 11:13:00|1422.6|1422.4|1422|1421.6|1423.2|1423|1422|1421.6|7470
1644405190000|2022-02-09 11:13:10|1421.8|1421.4|1421.8|1421.4|1421.8|1421.6|1421.4|1421.2|8352
1644405200000|2022-02-09 11:13:20|1422|1421.6|1422.2|1422|1422.2|1422|1422|1421.6|5277
1644405210000|2022-02-09 11:13:30|1422.4|1422.2|1422.4|1422.2|1422.6|1422.2|1422.2|1421.8|1711
1644405220000|2022-02-09 11:13:40|1422.2|1422|1422.4|1421.8|1422.4|1422|1422|1421.6|2175
1644405230000|2022-02-09 11:13:50||1422||1422.2||1422.2||1422|0
1644405240000|2022-02-09 11:14:00|1422.6|1422.4|1422.8|1422.4|1423.2|1422.8|1422.6|1422.2|3372
1644405250000|2022-02-09 11:14:10|1423|1422.6|1423|1422.8|1423|1422.8|1423|1422.4|1046
1644405260000|2022-02-09 11:14:20|1422.8|1422.6|1422.8|1422.4|1422.8|1422.8|1422.6|1422.4|1513
1644405270000|2022-02-09 11:14:30|1423|1422.6|1423|1422.6|1423|1422.6|1422.6|1422.4|6995
1644405280000|2022-02-09 11:14:40|1423.2|1422.8|1422.8|1422.6|1423.2|1422.8|1422.6|1422.2|1309
1644405290000|2022-02-09 11:14:50|1423|1422.8|1423|1422.6|1423.2|1422.8|1423|1422.4|1367
1644405300000|2022-02-09 11:15:00|1422.8|1422.4|1422.6|1422.2|1423|1422.6|1422.6|1422.2|1375
1644405310000|2022-02-09 11:15:10|1422.4|1422|1423|1422.8|1423.2|1422.8|1422.4|1422|922
1644405330000|2022-02-09 11:15:30|1423.2|1423|1423.2|1422.8|1423.4|1423|1423.2|1422.8|929
1644405340000|2022-02-09 11:15:40|1423|1423|1423.2|1422.8|1423.4|1423|1423|1422.8|0
1644405350000|2022-02-09 11:15:50|1423|1423|1423.2|1423|1423.4|1423|1423|1423|359
1644405360000|2022-02-09 11:16:00|1423|1422.8|1423.4|1423.2|1423.4|1423.2|1423|1422.8|2104
1644405370000|2022-02-09 11:16:10|1423.2|1423|1423.6|1423.4|1424.2|1423.6|1423.2|1422.8|22667
1644405380000|2022-02-09 11:16:20|1424|1423.6|1423.8|1423.4|1424.2|1423.6|1423.8|1423.4|395
1644405390000|2022-02-09 11:16:30|1423.6|1423.2|1423|1422.8|1423.8|1423.2|1422.8|1422.6|4846
1644405400000|2022-02-09 11:16:40|1422.8|1422.6|1422.8|1422.6|1423|1422.8|1422.8|1422.4|2915
1644405410000|2022-02-09 11:16:50|1423|1422.8|1423.6|1423.2|1423.6|1423.2|1423|1422.8|1048
1644405420000|2022-02-09 11:17:00|1423.8|1423.4|1423.6|1423.2|1423.8|1423.6|1423.4|1423.2|2283
1644405430000|2022-02-09 11:17:10|1423.4||1423.6||1423.6||1423.4||801
1644405440000|2022-02-09 11:17:20|1423.4|1423.4|1423|1422.6|1423.6|1423.4|1423|1422.6|2844
1644405450000|2022-02-09 11:17:30|1422.8|1422.4|1422.6|1422|1423|1422.4|1422.6|1422|620
1644405460000|2022-02-09 11:17:40|1422.4|1421.8|1421.8|1421.4|1422.4|1421.8|1421.8|1421.4|5300
1644405470000|2022-02-09 11:17:50|1421.6|1421.2|1421.2|1420.8|1421.6|1421.2|1421.2|1420.8|3243
1644405480000|2022-02-09 11:18:00|1421|1420.6|1421|1420.6|1421.2|1420.8|1420.8|1420.6|0
1644405490000|2022-02-09 11:18:10|1420.8|1420.4|1420.6|1420.2|1420.8|1420.4|1420.2|1420|13919
1644405500000|2022-02-09 11:18:20|1420.8|1420.4|1420.8|1420.6|1420.8|1420.6|1420.6|1420.2|0
1644405510000|2022-02-09 11:18:30|1421|1420.8|1420.6|1420.2|1421.4|1421|1420.4|1420|2189
1644405520000|2022-02-09 11:18:40|1420.2|1420|1420.2|1419.8|1420.6|1420|1420|1419.6|10315
1644405530000|2022-02-09 11:18:50|1420.4|1420|1420.4|1420|1420.4|1420|1420.4|1420|0
1644405540000|2022-02-09 11:19:00|1420.6|1420.2|1421.4|1420.8|1421.8|1421.6|1420.6|1420.2|22151
1644405550000|2022-02-09 11:19:10|1421.2|1421|1421.4|1421|1421.4|1421.2|1421|1421|580
1644405560000|2022-02-09 11:19:20|1421.6|1421.2|1422|1421.6|1422|1421.8|1421.6|1421.2|3345
1644405570000|2022-02-09 11:19:30|1421.8|1421.8|1421.8|1421.2|1421.8|1421.8|1421.6|1421.2|1983
1644405580000|2022-02-09 11:19:40|1421.6|1421|1422|1421.6|1422|1421.6|1421.4|1420.8|8091
1644405590000|2022-02-09 11:19:50|1421.8|1421.8|1421.8|1421.4|1421.8|1421.8|1421.6|1421.4|1010
1644405600000|2022-02-09 11:20:00|1421.6|1421.6|1422|1421.6|1422|1421.6|1421.6|1421.6|2110
1644405610000|2022-02-09 11:20:10||1421.8||1421.8||1421.8||1421.8|0
1644405620000|2022-02-09 11:20:20|1422.2|1422|1421.4|1421|1422.4|1422|1421.2|1420.8|18262
1644405630000|2022-02-09 11:20:30|1421.6|1421.2|1422|1421.6|1422|1421.6|1421.4|1421.2|2194
1644405640000|2022-02-09 11:20:40|1421.8||1422||1422||1421.8||359
1644405650000|2022-02-09 11:20:50|1421.8|1421.8|1422|1421.6|1422.4|1422|1421.8|1421.6|3578
1644405660000|2022-02-09 11:21:00|1422.2|1421.8|1422.2|1421.8|1422.4|1422.2|1422|1421.8|7677
1644405670000|2022-02-09 11:21:10|1422|1422|1422.2|1421.8|1422.2|1422|1422|1421.6|333
1644405680000|2022-02-09 11:21:20|1422|1422|1422.4|1422|1422.6|1422|1422|1421.6|217
1644405690000|2022-02-09 11:21:30|1422.6|1422.2|1422.4|1422.2|1422.6|1422.2|1422.2|1421.8|4410
1644405700000|2022-02-09 11:21:40|1422.6|1422|1422.2|1421.8|1422.6|1422|1422.2|1421.8|3779
1644405710000|2022-02-09 11:21:50|1422||1422.2||1422.2||1422||0
1644405720000|2022-02-09 11:22:00|1422|1421.6|1422|1421.6|1422.2|1421.6|1422|1421.6|1248
1644405730000|2022-02-09 11:22:10|1422.2|1421.8|1422.2|1422|1422.4|1422|1421.8|1421.6|9858
1644405750000|2022-02-09 11:22:30|1422.4|1422.2|1422.6|1422.4|1422.8|1422.4|1422.4|1422.2|4244
1644405760000|2022-02-09 11:22:40|1422.8|1422.6|1423.4|1423|1423.4|1423|1422.8|1422.6|1658
1644405770000|2022-02-09 11:22:50|1423.2|1422.8|1423|1422.6|1423.2|1422.8|1422.8|1422.6|860
1644405780000|2022-02-09 11:23:00|1422.8|1422.4|1422.8|1422.4|1423|1422.4|1422.6|1422.2|2081
1644405790000|2022-02-09 11:23:10|1423|1422.6|1422.8|1422.2|1423|1422.6|1422.2|1422|3785
1644405800000|2022-02-09 11:23:20|1422.6|1422|1422.6|1422.2|1422.8|1422.4|1422.4|1422|1582
1644405810000|2022-02-09 11:23:30|1422.4|1422|1422.4|1422|1422.6|1422|1422.4|1422|0
1644405820000|2022-02-09 11:23:40|1422.6|1422.2|1422.8|1422.4|1423|1422.6|1422.4|1422.2|2912
1644405830000|2022-02-09 11:23:50|1423|1422.6|1423.4|1423|1423.6|1423.2|1423|1422.6|1451
1644405840000|2022-02-09 11:24:00|1423.6|1423.2|1423.8|1423.4|1424|1423.6|1423.4|1423.2|3189
1644405850000|2022-02-09 11:24:10|1423.6|1423.2|1423.4|1423.2|1423.6|1423.2|1423|1422.6|5504
1644405860000|2022-02-09 11:24:20|1423.6|1423|1422.8|1422.4|1423.6|1423|1422.6|1422.2|1024
1644405870000|2022-02-09 11:24:30|1423|1422.2|1422.8|1422.4|1423|1422.8|1422.6|1422.2|7747
1644405890000|2022-02-09 11:24:50|1423|1422.6|1423.4|1423|1423.6|1423|1422.8|1422.6|8769
1644405900000|2022-02-09 11:25:00|1423.2|1422.8|1422.8|1422.4|1423.2|1422.8|1422.8|1422.4|0
1644405910000|2022-02-09 11:25:10|1423|1422.6|1423.8|1423.2|1423.8|1423.2|1422.8|1422.4|766
1644405920000|2022-02-09 11:25:20|1423.6|1423.4|1423.6|1423.4|1423.6|1423.4|1423.6|1423.4|0
1644405930000|2022-02-09 11:25:30|1423.8|1423.2|1423.6|1423.4|1423.8|1423.4|1423.6|1423.2|1878
1644405940000|2022-02-09 11:25:40|1423.4|1423.2|1423.4|1423|1423.6|1423.2|1423.4|1423|975
1644405950000|2022-02-09 11:25:50|1423.2|1422.8|1423|1422.4|1423.2|1422.8|1423|1422.4|1518
1644405960000|2022-02-09 11:26:00|1422.8|1422.2|1422.4|1422.2|1422.8|1422.6|1422.4|1422|4009
1644405970000|2022-02-09 11:26:10|1422.2|1422|1422.4|1422.2|1422.4|1422.2|1422.2|1422|1655
1644405980000|2022-02-09 11:26:20|1422.6|1422.4|1422.2|1422|1422.8|1422.4|1422.2|1422|741
1644405990000|2022-02-09 11:26:30|1422|1421.8|1422.2|1421.8|1422.2|1421.8|1422|1421.6|393
1644406000000|2022-02-09 11:26:40|1422.4|1422|1422.8|1422.4|1422.8|1422.4|1422.4|1421.8|1510
1644406010000|2022-02-09 11:26:50|1422.6|1422.6|1423.4|1423|1423.6|1423.2|1422.6|1422.6|2826
1644406020000|2022-02-09 11:27:00|1423.2|1422.8|1423.2|1422.8|1423.2|1423|1423|1422.6|8300
1644406030000|2022-02-09 11:27:10|1423.4|1423|1423.4|1423.2|1423.4|1423.2|1423.4|1423|34
1644406040000|2022-02-09 11:27:20|1423.6|1423.4|1423.6|1423.4|1423.6|1423.4|1423.6|1423.4|1136
1644406050000|2022-02-09 11:27:30|1423.4|1423.2|1423.2|1423|1423.4|1423.2|1423.2|1423|1269
1644406070000|2022-02-09 11:27:50|1423.4|1423.2|1423.4|1423.2|1423.4|1423.2|1423.4|1423.2|951
1644406080000|2022-02-09 11:28:00|1423.2|1423|1423.4|1423.2|1423.4|1423.2|1423.2|1423|1012
1644406090000|2022-02-09 11:28:10|1423.6|1423.4|1423.6|1423.4|1423.6|1423.4|1423.6|1423.2|1691
1644406100000|2022-02-09 11:28:20|1423.4|1423.2|1423|1422.8|1423.4|1423.2|1423|1422.8|2316
1644406110000|2022-02-09 11:28:30|1423.2||1423||1423.2||1423||0
1644406130000|2022-02-09 11:28:50|1423.2|1423|1423.4|1423|1423.4|1423|1423|1422.8|1985
1644406140000|2022-02-09 11:29:00|1423.2|1423.2|1423.6|1423.2|1423.6|1423.2|1423.2|1422.6|1751
1644406150000|2022-02-09 11:29:10|1423.4|1423|1423.4|1423.2|1423.4|1423.2|1423.4|1423|0
1644406180000|2022-02-09 11:29:40|1423.2|1423|1422.8|1422.4|1423.4|1423|1422.8|1422.4|2436
1644406190000|2022-02-09 11:29:50|1423|1422.6|1423|1422.8|1423|1422.8|1422.8|1422.4|1669
1644406200000|2022-02-09 11:30:00|1422.8|1422.6|1423|1422.6|1423|1422.6|1422.8|1422.6|0
1644406210000|2022-02-09 11:30:10|1423.2|1422.8|1423.2|1422.8|1423.2|1423|1423.2|1422.8|659
1644406220000|2022-02-09 11:30:20|1423.4|1423|1423.6|1423.2|1423.6|1423.2|1423.4|1423|767
1644406230000|2022-02-09 11:30:30|1423.4|1423|1423.6|1423.2|1423.6|1423.2|1423.2|1423|1588
1644406240000|2022-02-09 11:30:40|1423.4|1423|1423.4|1423|1423.4|1423.2|1423.2|1423|1289
1644406250000|2022-02-09 11:30:50|1423.2|1422.8|1423.4|1423|1423.4|1423|1423|1422.8|1006
1644406260000|2022-02-09 11:31:00|1423.2|1422.8|1423.2|1422.8|1423.2|1422.8|1423.2|1422.8|0
1644406270000|2022-02-09 11:31:10|1423.4|1423|1423.4|1423|1423.4|1423.2|1423.4|1423|0
1644406280000|2022-02-09 11:31:20|1423.6|1423.2|1423.8|1423.6|1424|1423.6|1423.6|1423|6706
1644406290000|2022-02-09 11:31:30|1424|1423.4|1423.6|1423.4|1424|1423.4|1423.6|1423.4|2883
1644406300000|2022-02-09 11:31:40|1423.4|1423.2|1423.2|1423|1423.6|1423.2|1423.2|1423|3541
1644406310000|2022-02-09 11:31:50|1423|1422.8|1423.2|1423|1423.4|1423|1423|1422.6|8521
1644406320000|2022-02-09 11:32:00|1423.4|1423.2|1423.4|1423.2|1423.8|1423.4|1423.4|1423.2|3492
1644406330000|2022-02-09 11:32:10|1423.2|1423|1423.2|1423|1423.4|1423|1423.2|1422.8|958
1644406340000|2022-02-09 11:32:20|1423.4|1423.2|1423.6|1423.2|1423.6|1423.2|1423.4|1423.2|349
1644406350000|2022-02-09 11:32:30|1423.4|1423|1423.6|1423.4|1423.6|1423.4|1423.4|1423|1809
1644406360000|2022-02-09 11:32:40|1423.4|1423.2|1423.4|1423.2|1423.6|1423.2|1423.4|1423|2493
1644406370000|2022-02-09 11:32:50||1423||1423.2||1423.2||1423|500
1644406380000|2022-02-09 11:33:00||1423||1423||1423||1423|0
1644406390000|2022-02-09 11:33:10||1423.2||1423||1423.2||1423|0
1644406400000|2022-02-09 11:33:20|1423.6|1423.2|1424|1423.6|1424|1423.6|1423.6|1423.2|5182
1644406410000|2022-02-09 11:33:30|1424.2|1423.8|1424.2|1424|1424.4|1424|1424.2|1423.8|7144
1644406420000|2022-02-09 11:33:40|1424.4|1424.2|1425|1424.8|1425|1424.8|1424.4|1424.2|4063
1644406430000|2022-02-09 11:33:50|||||||||330
1644406440000|2022-02-09 11:34:00|1424.8|1424.6|1425|1424.6|1425|1424.8|1424.8|1424.4|5057
1644406450000|2022-02-09 11:34:10|1424.8||1425||1425||1424.8||0
1644406460000|2022-02-09 11:34:20|1424.8|1424.4|1424.2|1423.8|1424.8|1424.4|1424.2|1423.8|10948
1644406470000|2022-02-09 11:34:30|1424|1424|1424|1423.8|1424.2|1424|1424|1423.6|2717
1644406480000|2022-02-09 11:34:40|1424.2|1424|1424.4|1424.2|1424.6|1424.2|1424|1423.8|11231
1644406490000|2022-02-09 11:34:50|1424.6|1424|1424.4|1424.2|1424.8|1424.4|1424.4|1424|5371
1644406500000|2022-02-09 11:35:00|1424.6|1424|1424.8|1424.4|1424.8|1424.6|1424.6|1424|3790
1644406510000|2022-02-09 11:35:10|1424.6|1424.6|1424.6|1424.4|1424.8|1424.6|1424.6|1424.2|2013
1644406520000|2022-02-09 11:35:20|1424.8|1424.6|1425|1424.6|1425|1424.6|1424.8|1424.6|0
1644406530000|2022-02-09 11:35:30|1424.8|1424.8|1425|1424.8|1425|1424.8|1424.8|1424.8|378
1644406540000|2022-02-09 11:35:40|1425.2|1425|1425.2|1424.8|1425.4|1425|1425.2|1424.8|5949
1644406550000|2022-02-09 11:35:50|1425||1425||1425||1425||713
1644406560000|2022-02-09 11:36:00|1425.2|1425|1425|1424.8|1425.4|1425|1425|1424.8|13287
1644406570000|2022-02-09 11:36:10|1424.8|1424.6|1424.6|1424.2|1425|1424.8|1424.6|1424.2|10272
1644406580000|2022-02-09 11:36:20|1424.4|1424|1424.4|1424|1424.4|1424|1424.4|1424|14
1644406590000|2022-02-09 11:36:30||1424.2||1424||1424.2||1424|0
1644406600000|2022-02-09 11:36:40||1424.2||1424.2||1424.2||1424.2|0
1644406610000|2022-02-09 11:36:50||1424||1424.2||1424.2||1424|0
1644406620000|2022-02-09 11:37:00|1424.6|1424.4|1424.4|1424|1424.6|1424.4|1424.2|1424|1984
1644406630000|2022-02-09 11:37:10|1424.2|1423.8|1423.8|1423.6|1424.2|1423.8|1423.8|1423.4|19108
1644406640000|2022-02-09 11:37:20|1424|1423.8|1424.2|1423.8|1424.2|1424|1424|1423.6|126
1644406650000|2022-02-09 11:37:30|1424||1424||1424||1424||0
1644406660000|2022-02-09 11:37:40|1424.2|1423.6|1423.8|1423.6|1424.2|1423.6|1423.8|1423.6|1809
1644406670000|2022-02-09 11:37:50|1424|1423.4|1423.2|1423|1424|1423.4|1423.2|1423|0
1644406680000|2022-02-09 11:38:00|1423|1422.8|1422.8|1422.4|1423.2|1423|1422.6|1422.4|12695
1644406690000|2022-02-09 11:38:10|1422.6|1422.6|1423.2|1422.8|1423.2|1422.8|1422.6|1422.2|6518
1644406700000|2022-02-09 11:38:20|1423|1422.6|1423.2|1422.8|1423.2|1422.8|1423|1422.6|20
1644406710000|2022-02-09 11:38:30|1422.8|1422.6|1422.8|1422.4|1422.8|1422.6|1422.6|1422.4|2241
1644406720000|2022-02-09 11:38:40|1423|1422.6|1423|1422.6|1423.2|1422.8|1423|1422.4|4959
1644406730000|2022-02-09 11:38:50|1423.2|1422.8|1423|1422.6|1423.2|1422.8|1423|1422.6|2207
1644406740000|2022-02-09 11:39:00|1422.8|1422.8|1423.2|1422.8|1423.2|1422.8|1422.8|1422.6|531
1644406750000|2022-02-09 11:39:10|1423|1423|1422.4|1422|1423.2|1423|1422.2|1422|8453
1644406760000|2022-02-09 11:39:20||1422.2||1422.2||1422.2||1422|1054
1644406770000|2022-02-09 11:39:30|1422.6|1422.4|1422.8|1422.4|1422.8|1422.6|1422.6|1422.2|3551
1644406780000|2022-02-09 11:39:40|1423|1422.6|1423|1422.8|1423.2|1422.8|1423|1422.6|2487
1644406790000|2022-02-09 11:39:50|1422.8|1422.6|1422.8|1422.6|1422.8|1422.6|1422.6|1422.2|3209
1644406800000|2022-02-09 11:40:00|1422.6|1422.4|1422.2|1422|1422.6|1422.4|1422.2|1422|2208
1644406810000|2022-02-09 11:40:10|1422.4|1421.8|1422|1421.6|1422.4|1421.8|1421.8|1421.6|13250
1644406820000|2022-02-09 11:40:20|1422.2|1421.8|1422.2|1421.8|1422.2|1422|1421.8|1421.6|4793
1644406850000|2022-02-09 11:40:50|1422|1421.6|1421.4|1421.2|1422|1421.6|1421.2|1420.8|2794
1644406860000|2022-02-09 11:41:00|1421.2|1421|1421.2|1421|1421.4|1421|1421.2|1420.8|145
1644406870000|2022-02-09 11:41:10|1421.4|1421.2|1420.4|1420|1421.4|1421.2|1420.2|1419.8|11431
1644406880000|2022-02-09 11:41:20|1420.6|1420.2|1420.6|1420.2|1420.6|1420.2|1420.6|1420.2|0
1644406890000|2022-02-09 11:41:30|1420.4|1420|1420.2|1420|1420.4|1420|1420.2|1420|2888
1644406900000|2022-02-09 11:41:40|1420.4|1420.2|1420.4|1420.2|1420.4|1420.2|1420.4|1420|451
1644406910000|2022-02-09 11:41:50|1420.6|1420.4|1421|1420.8|1421.2|1420.8|1420.6|1420.2|1872
1644406920000|2022-02-09 11:42:00|1421.2|1421|1421.4|1421|1421.4|1421|1421.2|1421|341
1644406930000|2022-02-09 11:42:10|1421.2|1420.8|1421.2|1420.8|1421.2|1421|1421|1420.8|1601
1644406940000|2022-02-09 11:42:20|1421|1421|1420.8|1420.6|1421|1421|1420.8|1420.6|875
1644406950000|2022-02-09 11:42:30|1421|1420.8|1421.8|1421.4|1421.8|1421.4|1421|1420.8|6809
1644406960000|2022-02-09 11:42:40|1421.6|1421.2|1421.2|1420.8|1421.6|1421.2|1421.2|1420.8|2545
1644406970000|2022-02-09 11:42:50|1421|1421|1421.2|1421|1421.4|1421|1421|1421|5000
1644406980000|2022-02-09 11:43:00|1421.4|1421.2|1421.8|1421.6|1422|1421.6|1421.4|1421.2|2786
1644406990000|2022-02-09 11:43:10|1421.6|1421.4|1421.8|1421.4|1421.8|1421.6|1421.6|1421.2|2788
1644407000000|2022-02-09 11:43:20|1421.6||1421.8||1421.8||1421.6||0
1644407010000|2022-02-09 11:43:30||1421.6||1421.6||1421.6||1421.6|0
1644407020000|2022-02-09 11:43:40|1422|1421.8|1421.8|1421.4|1422.4|1421.8|1421.6|1421.4|5669
1644407030000|2022-02-09 11:43:50||1421.6||1421.4||1421.6||1421.4|859
1644407040000|2022-02-09 11:44:00|1421.6|1421.6|1421.2|1420.8|1421.6|1421.6|1421|1420.6|2397
1644407050000|2022-02-09 11:44:10|1421|1420.6|1421|1420.6|1421|1420.6|1420.8|1420.4|1314
1644407060000|2022-02-09 11:44:20|1420.8||1420.8||1420.8||1420.8||0
1644407070000|2022-02-09 11:44:30|1421|1420.8|1421|1420.8|1421.2|1421|1421|1420.8|1042
1644407090000|2022-02-09 11:44:50|1420.8|1420.6|1421|1420.6|1421|1420.6|1420.6|1420.4|10622
1644407100000|2022-02-09 11:45:00|1420.8|1420.4|1420.8|1420.4|1420.8|1420.4|1420.6|1420.4|0
1644407110000|2022-02-09 11:45:10||1420.6||1420.6||1420.6||1420.4|0
1644407120000|2022-02-09 11:45:20|1421|1420.8|1421.4|1421|1421.4|1421|1421|1420.6|2268
1644407140000|2022-02-09 11:45:40|1421.2|1421.2|1421.2|1421|1421.2|1421.2|1421.2|1421|1
1644407160000|2022-02-09 11:46:00|1421|1420.8|1421|1420.8|1421|1420.8|1421|1420.8|641
1644407170000|2022-02-09 11:46:10|||||||||150
1644407190000|2022-02-09 11:46:30|1421.2|1421|1421|1420.8|1421.6|1421.4|1421|1420.8|8361
1644407200000|2022-02-09 11:46:40|1420.8|1420.6|1420.8|1420.4|1421|1420.6|1420.8|1420.4|2557
1644407210000|2022-02-09 11:46:50|1420.6|1420.2|1420.4|1420.2|1420.6|1420.2|1420.4|1420|3557
1644407220000|2022-02-09 11:47:00||1420||1420||1420.2||1420|0
1644407240000|2022-02-09 11:47:20||1420.2||1420.2||1420.2||1420.2|0
1644407250000|2022-02-09 11:47:30|1420.2|1420|1419.8|1419.4|1420.4|1420|1419.6|1419.2|8037
1644407260000|2022-02-09 11:47:40|1419.6|1419.6|1419.6|1419.4|1419.6|1419.6|1419.6|1419.4|1512
1644407270000|2022-02-09 11:47:50|1419.4|1419.2|1419.4|1419.2|1419.4|1419.2|1419.4|1419|1013
1644407280000|2022-02-09 11:48:00|1419.6|1419|1419.8|1419.4|1419.8|1419.4|1419.6|1419|2655
1644407290000|2022-02-09 11:48:10|1419.6|1419.6|1419.6|1419.4|1420|1419.6|1419.6|1419.4|1592
1644407300000|2022-02-09 11:48:20|1419.8|1419.6|1420|1419.6|1420|1419.8|1419.8|1419.6|827
1644407310000|2022-02-09 11:48:30|1419.8|1419.4|1419.8|1419.4|1419.8|1419.4|1419.8|1419.4|0
1644407320000|2022-02-09 11:48:40|1419.6|1419.6|1419.6|1419.4|1419.6|1419.6|1419.4|1419.2|1721
1644407330000|2022-02-09 11:48:50|1419.8|1419.6|1419.8|1419.4|1419.8|1419.6|1419.8|1419.4|731
1644407340000|2022-02-09 11:49:00|1419.6|1419.6|1419.6|1419.2|1419.8|1419.6|1419.6|1419.2|1500
1644407350000|2022-02-09 11:49:10|1419.4|1419|1419.4|1419|1419.6|1419.2|1419.2|1419|5009
1644407360000|2022-02-09 11:49:20|1419.2|1418.8|1419.4|1419.2|1419.4|1419.2|1419|1418.6|8147
1644407390000|2022-02-09 11:49:50|1419.6|1419.4|1419.6|1419.4|1419.6|1419.4|1419.6|1419.4|20
1644407400000|2022-02-09 11:50:00|1419.8|1419.6|1419.6|1419.2|1419.8|1419.6|1419.4|1419.2|5350
1644407410000|2022-02-09 11:50:10|1419.8|1419|1419.8|1419.6|1419.8|1419.6|1419.8|1419|1479
1644407420000|2022-02-09 11:50:20|1419.6|1419.4|1419.8|1419.6|1420|1419.6|1419.6|1419.2|2710
1644407480000|2022-02-09 11:51:20|1420|1419.8|1420|1419.6|1420|1419.8|1420|1419.6|1271
1644407490000|2022-02-09 11:51:30|1420.2|1419.8|1420.8|1420.6|1421|1420.6|1420.2|1419.8|6407
1644407500000|2022-02-09 11:51:40|1420.6|1420.4|1420.4|1420|1420.6|1420.4|1420.4|1420|2864
1644407510000|2022-02-09 11:51:50|1420.2||1420.4||1420.4||1420.2||0
1644407520000|2022-02-09 11:52:00|1420.2|1419.8|1420|1419.6|1420.2|1420|1419.8|1419.6|1008
1644407530000|2022-02-09 11:52:10|1419.8|1419.4|1420|1419.6|1420|1419.8|1419.8|1419.4|3187
1644407540000|2022-02-09 11:52:20|1419.8|1419.4|1420|1419.8|1420|1419.8|1419.8|1419.4|1102
1644407550000|2022-02-09 11:52:30|1419.8|1419.6|1419.8|1419.4|1420|1419.8|1419.8|1419.4|2529
1644407560000|2022-02-09 11:52:40|1420|1419.6|1420|1419.6|1420|1419.8|1419.8|1419.4|1233
1644407570000|2022-02-09 11:52:50||1419.8||1419.8||1419.8||1419.6|21743
1644407580000|2022-02-09 11:53:00|1419.8|1419.6|1419.4|1419.2|1419.8|1419.6|1419.4|1419|7683
1644407590000|2022-02-09 11:53:10|1419.6|1419.4|1419.8|1419.4|1419.8|1419.6|1419.4|1419.4|2381
1644407600000|2022-02-09 11:53:20||1419.6||1419.6||1419.6||1419.6|0
1644407610000|2022-02-09 11:53:30|1419.6|1419.4|1419.6|1419.2|1419.6|1419.4|1419.6|1419.2|1424
1644407620000|2022-02-09 11:53:40||1419.4||1419.4||1419.4||1419.4|339
1644407630000|2022-02-09 11:53:50|1419.8|1419.6|1419.8|1419.6|1419.8|1419.6|1419.8|1419.4|21
1644407640000|2022-02-09 11:54:00|1420|1419.8|1420|1419.8|1420|1419.8|1420|1419.8|1185
1644407650000|2022-02-09 11:54:10|1419.8|1419.6|1420|1419.8|1420|1419.8|1419.8|1419.6|1379
1644407680000|2022-02-09 11:54:40|1419.8|1419.6|1420|1419.8|1420|1419.8|1419.8|1419.6|36874
1644407690000|2022-02-09 11:54:50|1419.8|1419.6|1419.6|1419.2|1420|1419.6|1419.4|1419.2|2495
1644407700000|2022-02-09 11:55:00||1419.4||1419.4||1419.4||1419.4|0
1644407710000|2022-02-09 11:55:10|1419.4|1419.2|1419.2|1418.8|1419.4|1419.2|1419|1418.8|7333
1644407720000|2022-02-09 11:55:20||1419||1419||1419||1419|0
1644407730000|2022-02-09 11:55:30|1419.4|1419.2|1419.4|1419.2|1419.4|1419.2|1419.4|1419.2|786
1644407740000|2022-02-09 11:55:40|1419.6|1419.4|1420|1419.8|1420|1419.8|1419.4|1419|13495
1644407760000|2022-02-09 11:56:00|1420.4|1420|1420.8|1420.6|1420.8|1420.6|1420.4|1420|12774
1644407770000|2022-02-09 11:56:10|1421|1420.8|1421|1420.6|1421.2|1420.8|1420.8|1420.6|2319
1644407780000|2022-02-09 11:56:20|1420.8|1420.4|1421|1420.6|1421|1420.6|1420.6|1420.4|5092
1644407790000|2022-02-09 11:56:30|1420.8|1420.8|1420.8|1420.6|1421|1420.8|1420.8|1420.6|1
1644407810000|2022-02-09 11:56:50|1420.6|1420.4|1420.8|1420.6|1420.8|1420.6|1420.6|1420.4|667
1644407820000|2022-02-09 11:57:00|1421.4|1420.8|1422.4|1422|1422.6|1422.2|1421.4|1420.8|37455
1644407830000|2022-02-09 11:57:10|1422.2|1421.8|1421.6|1421.2|1422.2|1422|1421.6|1421.2|4870
1644407840000|2022-02-09 11:57:20|1421.8|1421.4|1421.6|1421.2|1421.8|1421.4|1421.4|1421.2|359
1644407850000|2022-02-09 11:57:30|1421.4|1421|1421.4|1421|1421.4|1421|1421.4|1421|342
1644407870000|2022-02-09 11:57:50|1421.2|1421.2|1422|1421.6|1422|1421.8|1421.2|1421.2|8390
1644407880000|2022-02-09 11:58:00|1421.8|1421.4|1421.2|1420.8|1421.8|1421.4|1421|1420.6|4921
1644407890000|2022-02-09 11:58:10|1421.4|1421|1421|1420.6|1421.4|1421|1421|1420.6|0
1644407900000|2022-02-09 11:58:20|1421.2|1420.8|1420.8|1420.6|1421.2|1420.8|1420.8|1420.6|1463
1644407910000|2022-02-09 11:58:30|1421|1420.4|1420.8|1420.4|1421|1420.4|1420.6|1420.2|360
1644407920000|2022-02-09 11:58:40|1421|1420.6|1421|1420.8|1421|1420.8|1421|1420.4|760
1644407930000|2022-02-09 11:58:50|1420.8|1420.6|1421|1420.8|1421|1420.8|1420.8|1420.6|1108
1644407940000|2022-02-09 11:59:00|1420.8|1420.6|1421|1420.8|1421.4|1421|1420.8|1420.4|1859
1644407960000|2022-02-09 11:59:20|1420.8|1420.6|1420.6|1420.4|1420.8|1420.6|1420.6|1420.4|386
1644407970000|2022-02-09 11:59:30|1420.4|1420.2|1419.6|1419.4|1420.6|1420.2|1419.6|1419.2|26235
1644407980000|2022-02-09 11:59:40||1419.2||1419.2||1419.2||1419.2|0
1644407990000|2022-02-09 11:59:50||1419.4||1419.2||1419.4||1419.2|221
1644408130000|2022-02-09 12:02:10|1421|1420.8|1421.2|1420.8|1421.2|1421|1421|1420.8|2198
1644408140000|2022-02-09 12:02:20|1421.4|1421|1421.6|1421.2|1421.6|1421.4|1421|1420.6|8484
1644408150000|2022-02-09 12:02:30|1421.8|1421.4|1421.2|1420.8|1422|1421.8|1421.2|1420.8|19139
1644408160000|2022-02-09 12:02:40||1421||1420.8||1421||1420.8|0
1644408170000|2022-02-09 12:02:50|1421|1420.6|1421|1420.6|1421|1420.6|1420.8|1420.6|610
1644408180000|2022-02-09 12:03:00|1420.8|1420.8|1420.4|1420.2|1420.8|1420.8|1420.4|1420.2|1857
1644408190000|2022-02-09 12:03:10|1420.6|1420|1420.6|1420.2|1420.8|1420.4|1419.4|1418.4|79811
1644408200000|2022-02-09 12:03:20|1420.8|1420.4|1421|1420.6|1421|1420.8|1420.6|1420.2|3099
1644408210000|2022-02-09 12:03:30|1420.8|1420.8|1421.2|1420.8|1421.2|1420.8|1420.8|1420.8|2006
1644408220000|2022-02-09 12:03:40|1421|1420.6|1420.8|1420.4|1421|1420.6|1420.8|1420.4|570
1644408230000|2022-02-09 12:03:50|1420.6|1420.2|1420.4|1420.2|1420.6|1420.2|1420.4|1420.2|491
1644408240000|2022-02-09 12:04:00|1420.6|1420.4|1421|1420.6|1421|1420.8|1420.6|1420.4|2440
1644408250000|2022-02-09 12:04:10|1420.8|1420.4|1420.8|1420.4|1420.8|1420.4|1420.6|1420.2|773
1644408260000|2022-02-09 12:04:20|1420.6|1420.2|1421|1420.8|1421|1420.8|1420.6|1420.2|509
1644408270000|2022-02-09 12:04:30|1421.2|1421|1421.4|1421.2|1421.8|1421.4|1421.2|1421|4217
1644408280000|2022-02-09 12:04:40|1421.2|1421|1421.6|1421.2|1421.6|1421.2|1421|1420.8|1231
1644408300000|2022-02-09 12:05:00|1421.4|1421|1421|1420.6|1421.4|1421|1420.8|1420.6|1685
1644408310000|2022-02-09 12:05:10|1420.8||1421||1421||1420.8||0
1644408320000|2022-02-09 12:05:20|1421.2|1420.8|1421.2|1421|1421.2|1421|1421|1420.8|2774
1644408330000|2022-02-09 12:05:30||1420.8||1421||1421||1420.8|50
1644408340000|2022-02-09 12:05:40|1421|1420.8|1421|1420.6|1421.4|1421|1420.8|1420.6|1927
1644408350000|2022-02-09 12:05:50|1421.2|1420.8|1421.2|1421|1421.2|1421|1421|1420.6|963
1644408360000|2022-02-09 12:06:00|1421.4|1421.2|1421.8|1421.2|1421.8|1421.4|1421.4|1421.2|1338
1644408370000|2022-02-09 12:06:10||1421.4||1421.4||1421.4||1421.4|0
1644408380000|2022-02-09 12:06:20|1421.6|1421.2|1421.4|1421.2|1421.6|1421.2|1421.4|1421.2|944
1644408390000|2022-02-09 12:06:30|1421.2|1421|1421.2|1420.8|1421.2|1421|1421.2|1420.8|878
1644408400000|2022-02-09 12:06:40|1421.4|1421|1421.6|1421.4|1421.6|1421.4|1421.4|1421|519
1644408410000|2022-02-09 12:06:50|1421.4|1421.2|1421.6|1421.2|1421.6|1421.2|1421.4|1421|2520
1644408420000|2022-02-09 12:07:00|1421.8|1421.4|1422|1421.6|1422|1421.8|1421.8|1421.4|3252
1644408430000|2022-02-09 12:07:10|1421.8|1421.4|1421.8|1421.4|1421.8|1421.6|1421.8|1421.4|499
1644408440000|2022-02-09 12:07:20|1422|1421.6|1421.8|1421.4|1422|1421.8|1421.6|1421.4|895
1644408450000|2022-02-09 12:07:30|1422|1421.6|1421.8|1421.4|1422|1421.8|1421.6|1421.4|5751
1644408460000|2022-02-09 12:07:40|1422|1421.6|1421.8|1421.6|1422|1421.6|1421.8|1421.6|0
1644408470000|2022-02-09 12:07:50|1422|1421.8|1422.2|1422|1422.2|1422|1422|1421.8|11009
1644408480000|2022-02-09 12:08:00|1422.4|1422.2|1422.4|1422|1422.6|1422.2|1422.4|1422|1366
1644408490000|2022-02-09 12:08:10|1422.6|1422.2|1422.8|1422.4|1422.8|1422.4|1422.4|1422.2|1663
1644408500000|2022-02-09 12:08:20|1422.6|1422.2|1422.4|1422.2|1422.8|1422.2|1422.2|1422|4449
1644408510000|2022-02-09 12:08:30|1422.2|1422|1422.2|1422|1422.2|1422.2|1422.2|1422|390
1644408520000|2022-02-09 12:08:40|1422.4|1422.2|1422.8|1422.4|1422.8|1422.4|1422.4|1422.2|859
1644408530000|2022-02-09 12:08:50|1423|1422.6|1423|1422.8|1423|1422.8|1423|1422.4|1224
1644408540000|2022-02-09 12:09:00|1422.8|1422.4|1422.8|1422.4|1423|1422.6|1422.4|1422.2|7190
1644408550000|2022-02-09 12:09:10|1422.6|1422.6|1423|1422.6|1423|1422.8|1422.6|1422.4|3469
1644408560000|2022-02-09 12:09:20|1422.8|1422.4|1423|1422.6|1423|1422.6|1422.8|1422.4|0
1644408570000|2022-02-09 12:09:30|1422.8|1422.8|1423.4|1423.2|1423.4|1423.2|1422.8|1422.8|2480
1644408580000|2022-02-09 12:09:40|1423.2|1423|1423.8|1423.4|1424|1423.6|1423.2|1423|3418
1644408590000|2022-02-09 12:09:50|1423.6||1423.6||1423.8||1423.6||609
1644408600000|2022-02-09 12:10:00|1423.4|1423.2|1423.6|1423.2|1423.6|1423.2|1423.4|1423.2|1452
1644408610000|2022-02-09 12:10:10|1424.2|1423.4|1424.2|1424|1424.4|1424|1424|1423.4|15098
1644408620000|2022-02-09 12:10:20|1424.4|1423.8|1424.4|1424|1424.4|1424.2|1424.4|1423.8|1047
1644408630000|2022-02-09 12:10:30|1424.6|1424.2|1424.4|1424|1424.6|1424.4|1424.2|1424|1339
1644408640000|2022-02-09 12:10:40|1424.6|1424.2|1424.4|1424|1424.8|1424.4|1424.4|1424|2190
1644408650000|2022-02-09 12:10:50|1424.6|1424.2|1424.4|1424.2|1424.6|1424.2|1424.4|1424|40
1644408660000|2022-02-09 12:11:00|1424.6|1424.4|1424.8|1424.6|1424.8|1424.6|1424.6|1424.4|2231
1644408680000|2022-02-09 12:11:20|1424.6|1424.4|1424.8|1424.4|1424.8|1424.4|1424.6|1424.4|834
1644408690000|2022-02-09 12:11:30|1424.6||1424.6||1424.8||1424.6||0
1644408700000|2022-02-09 12:11:40||1424.2||1424.4||1424.4||1424.2|800
1644408710000|2022-02-09 12:11:50|1424.4|1424.2|1424.4|1424|1424.6|1424.2|1424.4|1424|1755
1644408720000|2022-02-09 12:12:00|1424.6|1424.2|1424.6|1424.4|1424.6|1424.4|1424.6|1424.2|989
1644408730000|2022-02-09 12:12:10|1424.4|1424.2|1424.6|1424.4|1424.6|1424.4|1424.4|1424|1135
1644408740000|2022-02-09 12:12:20|1424.4|1424.2|1424.2|1424|1424.4|1424.2|1424.2|1424|975
1644408750000|2022-02-09 12:12:30|1424.4|1424.2|1424.4|1424|1424.4|1424.2|1424.4|1424|1285
1644408760000|2022-02-09 12:12:40||1424.2||1424.2||1424.2||1424|0
1644408770000|2022-02-09 12:12:50|1424.6|1424.4|1425|1424.6|1425|1424.6|1424.6|1424.4|2590
1644408780000|2022-02-09 12:13:00|1424.8|1424.8|1424.8|1424.6|1424.8|1424.8|1424.8|1424.6|11046
1644408790000|2022-02-09 12:13:10|1425|1424.8|1425|1424.8|1425|1424.8|1424.4|1424.2|14112
1644408800000|2022-02-09 12:13:20|1425.4|1424.6|1425.6|1425.4|1425.6|1425.4|1425.2|1424.6|12713
1644408820000|2022-02-09 12:13:40|1425.8|1425.6|1426|1425.6|1426|1425.6|1425.6|1425.4|3364
1644408830000|2022-02-09 12:13:50|1425.8|1425.4|1426|1425.6|1426|1425.6|1425.8|1425.4|747
1644408840000|2022-02-09 12:14:00|1425.8|1425.4|1425.8|1425.4|1425.8|1425.4|1425.4|1425.2|1471
1644408850000|2022-02-09 12:14:10|1425.4|1425.2|1425.8|1425.4|1425.8|1425.6|1425.4|1425.2|20358
1644408860000|2022-02-09 12:14:20|1425.6||1425.8||1425.8||1425.6||455
1644408880000|2022-02-09 12:14:40|1426|1425.6|1426.2|1426|1426.4|1426|1426|1425.6|6063
1644408890000|2022-02-09 12:14:50|1426.4|1426.2|1426.8|1426.2|1426.8|1426.4|1426.4|1426|1796
1644408900000|2022-02-09 12:15:00|1426.6||1426.6||1426.8||1426.4||0
1644408910000|2022-02-09 12:15:10|1426.4|1426.4|1427|1426.8|1427|1426.8|1426.4|1426.4|12910
1644408920000|2022-02-09 12:15:20|1427.2|1427|1427.6|1427.4|1428|1427.6|1427.2|1426.8|26942
1644408930000|2022-02-09 12:15:30|1427.4|1427.2|1426.4|1425.8|1427.6|1427.2|1426.2|1425.8|6482
1644408940000|2022-02-09 12:15:40|1426.2|1426|1426.4|1426|1426.8|1426.4|1426.2|1425.8|6155
1644408950000|2022-02-09 12:15:50|1426.2|1426.2|1426.2|1426|1426.2|1426.2|1425.8|1425.4|10431
1644408960000|2022-02-09 12:16:00|1426|1425.8|1426|1425.8|1426|1425.8|1425.8|1425.4|2975
1644408980000|2022-02-09 12:16:20|1426.2|1426|1426.2|1426|1426.2|1426|1426|1425.8|1222
1644409000000|2022-02-09 12:16:40|1426|1425.8|1426|1425.8|1426.2|1426|1426|1425.6|1864
1644409010000|2022-02-09 12:16:50|1426.2|1425.6|1426.2|1425.8|1426.2|1425.8|1425.8|1425.6|7000
1644409020000|2022-02-09 12:17:00|1426||1426||1426||1426||0
1644409030000|2022-02-09 12:17:10|1425.8|1425.6|1425.6|1425.4|1425.8|1425.6|1425.6|1425.2|1206
1644409040000|2022-02-09 12:17:20|1425.2|1425|1425|1424.6|1425.2|1425|1424.6|1424.2|12561
1644409050000|2022-02-09 12:17:30|1424.8|1424.4|1424.8|1424.6|1424.8|1424.6|1424.6|1424.2|1332
1644409060000|2022-02-09 12:17:40|1425|1424.8|1425|1424.6|1425|1424.8|1425|1424.6|1933
1644409080000|2022-02-09 12:18:00|1424.8|1424.4|1424.6|1424.4|1424.8|1424.6|1424.6|1424.2|1004
1644409090000|2022-02-09 12:18:10|1424.4|1424.2|1424.6|1424.4|1424.6|1424.4|1424.4|1424.2|1625
1644409100000|2022-02-09 12:18:20|1424.4|1424.2|1424.4|1424|1424.4|1424.2|1424.2|1424|1459
1644409110000|2022-02-09 12:18:30|1424.6|1424.2|1424.2|1424|1425|1424.4|1424.2|1424|31708
1644409130000|2022-02-09 12:18:50|||||||||2585
1644409140000|2022-02-09 12:19:00|1424.4|1424.2|1424.2|1424|1424.4|1424.2|1424.2|1424|4008
1644409150000|2022-02-09 12:19:10|1424|1423.8|1423.4|1423|1424|1423.8|1423.2|1423|19514
1644409160000|2022-02-09 12:19:20|1423.2|1423.2|1423.4|1423|1423.4|1423.2|1423.2|1423|1503
1644409170000|2022-02-09 12:19:30|1423.2|1422.8|1423|1422.8|1423.4|1422.8|1423|1422.8|1641
1644409180000|2022-02-09 12:19:40|1423.2|1423|1423.2|1422.8|1423.2|1423|1423|1422.6|1231
1644409190000|2022-02-09 12:19:50|1423|1422.6|1422|1421.6|1423|1422.8|1422|1421.6|10429
1644409200000|2022-02-09 12:20:00|1421.8|1421.8|1421.8|1421.6|1422|1421.8|1421.8|1421.4|0
1644409210000|2022-02-09 12:20:10|1422||1421.8||1422||1421.8||1128
1644409220000|2022-02-09 12:20:20|1422|1421.8|1422.4|1422|1422.4|1422.2|1422|1421.6|6420
1644409230000|2022-02-09 12:20:30||1422.2||1422.2||1422.2||1422.2|0
1644409240000|2022-02-09 12:20:40|1422.6|1422|1422.2|1422|1422.6|1422|1422.2|1422|2409
1644409250000|2022-02-09 12:20:50|1422.4|1422.2|1422.4|1422.2|1422.6|1422.2|1422.4|1422|1326
1644409270000|2022-02-09 12:21:10|1422.2|1422|1422.4|1422.2|1422.4|1422.2|1422.2|1422|3307
1644409280000|2022-02-09 12:21:20|1422.2|1422|1422.4|1422|1422.4|1422.2|1422.2|1422|2116
1644409290000|2022-02-09 12:21:30|1422.6|1422.2|1422.6|1422.4|1422.6|1422.4|1422.4|1422|5186
1644409300000|2022-02-09 12:21:40|1422.4|1422.2|1422.4|1422.2|1422.6|1422.2|1422.4|1422.2|667
1644409320000|2022-02-09 12:22:00|1422.2|1422|1421.4|1421.2|1422.2|1422|1421.4|1421|1836
1644409330000|2022-02-09 12:22:10|1421.6|1421.4|1421.4|1421.2|1421.6|1421.4|1421.4|1421.2|301
1644409340000|2022-02-09 12:22:20|1421.2|1421|1420.8|1420.6|1421.2|1421|1420.8|1420.4|5930
1644409350000|2022-02-09 12:22:30|1421|1420.8|1420.8|1420.6|1421|1420.8|1420.8|1420.4|164
1644409360000|2022-02-09 12:22:40|1420.6|1420.4|1419.6|1419.4|1420.8|1420.6|1419.6|1419.4|40989
1644409370000|2022-02-09 12:22:50|1419.8|1419.6|1420|1419.6|1420.2|1419.6|1419.4|1419|4973
1644409380000|2022-02-09 12:23:00|1420.2|1419.8|1420.2|1419.6|1420.2|1419.8|1420|1419.6|3925
1644409390000|2022-02-09 12:23:10|1420.4|1420|1420.2|1420|1420.4|1420|1420.2|1420|3213
1644409400000|2022-02-09 12:23:20|1420|1419.8|1420|1419.6|1420|1419.8|1419.8|1419.4|2141
1644409410000|2022-02-09 12:23:30|1420.2|1419.8|1420|1419.6|1420.4|1420|1419.8|1419.6|7348
1644409420000|2022-02-09 12:23:40|1420.2|1419.8|1420.2|1419.8|1420.2|1419.8|1420|1419.8|1942
1644409430000|2022-02-09 12:23:50|1420|1419.6|1420|1419.6|1420|1419.8|1419.8|1419.6|429
1644409440000|2022-02-09 12:24:00|1420.2|1419.8|1420|1419.6|1420.2|1419.8|1420|1419.6|1184
1644409450000|2022-02-09 12:24:10|1419.8|1419.8|1420|1419.8|1420.2|1419.8|1419.8|1419.8|785
1644409460000|2022-02-09 12:24:20|1419.8|1419.6|1419.4|1419.2|1420|1419.6|1419.4|1419.2|3464
1644409470000|2022-02-09 12:24:30|1419.2|1419|1419|1418.8|1419.6|1419.2|1419|1418.8|3952
1644409480000|2022-02-09 12:24:40|1419.2|1419|1419.4|1419|1419.4|1419|1419.2|1418.8|478
1644409490000|2022-02-09 12:24:50|1419.6|1419.2|1419.4|1419|1419.6|1419.2|1419.4|1419|1647
1644409500000|2022-02-09 12:25:00|1419.6|1419.2|1419.8|1419.6|1420|1419.6|1419.6|1419.2|1964
1644409510000|2022-02-09 12:25:10|1420.2|1420|1419.8|1419.6|1420.4|1420|1419.6|1419.4|12599
1644409520000|2022-02-09 12:25:20|1420|1419.8|1420.4|1420|1420.4|1420|1420|1419.8|2826
1644409530000|2022-02-09 12:25:30|1420.2|1419.8|1420.2|1420|1420.2|1420|1420.2|1419.8|1004
1644409540000|2022-02-09 12:25:40|||||||||961
1644409550000|2022-02-09 12:25:50|1420.4||1420.2||1420.4||1420.2||541
1644409560000|2022-02-09 12:26:00|1420|1419.8|1420.2|1419.8|1420.2|1420|1420|1419.6|1992
1644409570000|2022-02-09 12:26:10|1420.4|1420|1420.4|1420.2|1420.4|1420.2|1420.4|1420|1242
1644409580000|2022-02-09 12:26:20|1420.6|1420.4|1420.6|1420.4|1421.2|1420.8|1420.6|1420.4|26546
1644409590000|2022-02-09 12:26:30|1420.4|1420.2|1420.2|1419.8|1420.4|1420.2|1420|1419.6|18336
1644409600000|2022-02-09 12:26:40|1420.4|1420|1420.4|1420.2|1420.4|1420.2|1420.4|1420|360
1644409610000|2022-02-09 12:26:50|1420.6|1420.4|1420.6|1420.4|1420.8|1420.4|1420.6|1420.4|360
1644409620000|2022-02-09 12:27:00|1420.4|1420.2|1420.2|1420|1420.4|1420.2|1420.2|1419.8|2459
1644409630000|2022-02-09 12:27:10|1420|1419.8|1420|1419.8|1420|1419.8|1419.6|1419.4|4898
1644409640000|2022-02-09 12:27:20|1419.8|1419.6|1420|1419.8|1420.4|1419.8|1419.8|1419.6|4731
1644409650000|2022-02-09 12:27:30|1419.8|1419.6|1419.6|1419.2|1420|1419.8|1419.2|1418.8|5531
1644409660000|2022-02-09 12:27:40|1419.8|1419.4|1420|1419.8|1420|1419.8|1419.8|1419.2|1281
1644409670000|2022-02-09 12:27:50||1419.6||1419.8||1419.8||1419.6|919
1644409680000|2022-02-09 12:28:00|1419.8|1419.6|1419.4|1419|1419.8|1419.6|1419.4|1419|801
1644409690000|2022-02-09 12:28:10|1419.2|1419.2|1419.2|1418.8|1419.4|1419.2|1419|1418.8|1923
1644409700000|2022-02-09 12:28:20|1419|1418.6|1418.8|1418.6|1419|1418.6|1418.8|1418.4|0
1644409710000|2022-02-09 12:28:30|1419|1418.8|1419|1418.8|1419.4|1419|1419|1418.6|3032
1644409730000|2022-02-09 12:28:50|1418.8|1418.6|1419.2|1419|1419.2|1419|1418.8|1418.4|2302
1644409750000|2022-02-09 12:29:10|1419|1418.8|1418.8|1418.4|1419.2|1418.8|1418.8|1418.4|1283
1644409760000|2022-02-09 12:29:20||1418.6||1418.6||1418.6||1418.4|0
1644409770000|2022-02-09 12:29:30|1419|1418.8|1419.6|1419.2|1420|1419.6|1419|1418.8|8745
1644409780000|2022-02-09 12:29:40|1419.4|1419.4|1419.6|1419.2|1419.6|1419.4|1419.4|1419.2|1454
1644409790000|2022-02-09 12:29:50|1419.4|1419|1419.8|1419.6|1420|1419.6|1419.2|1418.8|9856
1644409800000|2022-02-09 12:30:00|1420|1419.8|1420.2|1419.8|1420.4|1420|1420|1419.6|7236
1644409810000|2022-02-09 12:30:10|1419.8|1420|1420|1419.6|1420.2|1420|1419.8|1419.4|3281
1644409820000|2022-02-09 12:30:20|1419.8||1419.8||1419.8||1419.8||0
1644409830000|2022-02-09 12:30:30|1419.6|1419.4|1419.8|1419.4|1419.8|1419.4|1419.6|1419.4|1034
1644409840000|2022-02-09 12:30:40|1419.6|1419.2|1419.4|1419.2|1419.8|1419.2|1419.2|1418.8|0
1644409860000|2022-02-09 12:31:00|1419.2|1419|1419.2|1418.6|1419.2|1419|1419|1418.6|1236
1644409870000|2022-02-09 12:31:10|1419|1418.8|1419|1418.8|1419.2|1418.8|1418.6|1418.2|1444
1644409880000|2022-02-09 12:31:20|1418.8|1418.6|1419.2|1418.8|1419.2|1418.8|1418.8|1418.4|1745
1644409890000|2022-02-09 12:31:30|1419|1419|1419.4|1419.2|1419.4|1419.2|1419|1418.8|3432
1644409900000|2022-02-09 12:31:40|1419.6|1419.4|1420.6|1420|1420.6|1420|1419.6|1419.4|11451
1644409910000|2022-02-09 12:31:50|1420.4|1420.2|1420.4|1420|1420.4|1420.2|1420.2|1420|1530
1644409920000|2022-02-09 12:32:00|1420.2|1420.2|1420.2|1420|1420.2|1420.2|1420.2|1420|0
1644409930000|2022-02-09 12:32:10|1420|1419.8|1420|1419.6|1420.2|1419.8|1419.8|1419.4|560
1644409940000|2022-02-09 12:32:20|1419.8|1419.4|1420|1419.8|1420|1419.8|1419.8|1419.4|3362
1644409950000|2022-02-09 12:32:30|1420.2|1420|1420.4|1420|1420.4|1420.2|1420.2|1420|1910
1644409960000|2022-02-09 12:32:40|1420.2|1419.8|1420.2|1420|1420.2|1420|1420|1419.6|1260
1644409980000|2022-02-09 12:33:00|1420|1419.8|1420.4|1420|1420.4|1420.2|1420|1419.6|1226
1644409990000|2022-02-09 12:33:10|1420.2|1420.2|1420.8|1420.6|1420.8|1420.6|1420.2|1420|4328
1644410000000|2022-02-09 12:33:20|1421|1420.8|1421.2|1420.8|1421.4|1421|1420.8|1420.6|5058
1644410010000|2022-02-09 12:33:30|1421|1420.6|1421|1420.6|1421|1420.8|1421|1420.6|1665
1644410020000|2022-02-09 12:33:40||1420.8||1420.8||1420.8||1420.6|0
1644410030000|2022-02-09 12:33:50|1421.2|1420.6|1421|1420.8|1421.2|1420.8|1421|1420.6|821
1644410040000|2022-02-09 12:34:00|1421.2|1421|1421|1420.8|1421.2|1421|1421|1420.8|2797
1644410050000|2022-02-09 12:34:10|1421.2|1421|1421.2|1420.8|1421.2|1421|1421.2|1420.8|3099
1644410060000|2022-02-09 12:34:20|1421.4|1421|1421.2|1420.8|1421.4|1421|1421|1420.8|3084
1644410070000|2022-02-09 12:34:30|1421|1420.6|1420.4|1420.2|1421|1420.6|1420.4|1420|12587
1644410080000|2022-02-09 12:34:40|1420.6|1420.4|1420.8|1420.4|1421|1420.6|1420.4|1420.2|1651
1644410090000|2022-02-09 12:34:50|1421|1420.2|1421.2|1421|1421.2|1421|1421|1420.2|5042
1644410110000|2022-02-09 12:35:10|1421.4|1421.2|1421.4|1421|1421.6|1421.2|1421.2|1421|6219
1644410120000|2022-02-09 12:35:20||1421.2||1421.2||1421.2||1421|0
1644410130000|2022-02-09 12:35:30|1421.6||1421.6||1421.6||1421.6||0
1644410140000|2022-02-09 12:35:40||1421.4||1421.4||1421.4||1421.4|46
1644410150000|2022-02-09 12:35:50|||||||||1003
1644410160000|2022-02-09 12:36:00|1421.4|1421.2|1421.6|1421.2|1421.6|1421.4|1421.4|1421.2|2468
1644410170000|2022-02-09 12:36:10|1421.4||1421.4||1421.6||1421.4||1
1644410180000|2022-02-09 12:36:20|1421.2|1421|1421|1420.6|1421.4|1421|1420.6|1420.4|12174
1644410190000|2022-02-09 12:36:30|1420.8||1420.8||1421||1420.8||0
1644410210000|2022-02-09 12:36:50|1421|1420.8|1421.6|1421.2|1421.8|1421.4|1421|1420.8|11557
1644410220000|2022-02-09 12:37:00|1421.4|1421.4|1421|1420.6|1421.4|1421.4|1421|1420.6|1093
1644410230000|2022-02-09 12:37:10|1420.8|1420.4|1421|1420.6|1421|1420.8|1420.8|1420.4|0
1644410240000|2022-02-09 12:37:20|1420.8|1420.4|1420.4|1420.2|1420.8|1420.6|1420.4|1420|1007
1644410250000|2022-02-09 12:37:30|1420.6|1420|1420.8|1420.4|1420.8|1420.4|1420.6|1420|3051
1644410260000|2022-02-09 12:37:40|1421|1420.6|1421|1420.6|1421|1420.6|1420.8|1420.6|0
1644410270000|2022-02-09 12:37:50|1421.2|1420.8|1421.2|1420.8|1421.2|1420.8|1420.8|1420.4|2945
1644410280000|2022-02-09 12:38:00|1421|1420.6|1421|1420.6|1421.2|1420.6|1420.8|1420.4|0
1644410290000|2022-02-09 12:38:10|1420.8|1420.8|1420.8|1420.6|1420.8|1420.8|1420.8|1420.6|1587
1644410300000|2022-02-09 12:38:20|1421|1420.8|1420.8|1420.6|1421.2|1420.8|1420.8|1420.6|3065
1644410310000|2022-02-09 12:38:30|1421|1420.8|1421.6|1421.2|1421.8|1421.2|1421|1420.8|1360
1644410320000|2022-02-09 12:38:40|1421.4|1421|1421.4|1421|1421.6|1421.2|1421.2|1421|2529
1644410330000|2022-02-09 12:38:50|1421.2||1421.4||1421.4||1421.2||360
1644410340000|2022-02-09 12:39:00||1421.2||1421.2||1421.2||1421|0
1644410350000|2022-02-09 12:39:10|1421.6|1421.4|1421.8|1421.6|1421.8|1421.6|1421.4|1421.2|4735
1644410360000|2022-02-09 12:39:20|1422|1421.4|1421.8|1421.4|1422|1421.8|1421.6|1421.2|2811
1644410370000|2022-02-09 12:39:30||1421.6||1421.4||1421.6||1421.4|1562
1644410380000|2022-02-09 12:39:40|1421.6|1421.6|1421.8|1421.6|1421.8|1421.6|1421.6|1421.6|1000
1644410390000|2022-02-09 12:39:50|1421.6|1421.4|1421.8|1421.4|1422|1421.4|1421.6|1421.4|548
1644410400000|2022-02-09 12:40:00|1421.6|1421.2|1421.2|1420.8|1421.8|1421.4|1421.2|1420.8|1792
1644410410000|2022-02-09 12:40:10|1421.4|1421|1421.8|1421.6|1422|1421.6|1421.4|1421|14578
1644410420000|2022-02-09 12:40:20|1421.6|1421.4|1422|1421.8|1422|1421.8|1421.6|1421.4|1327
1644410430000|2022-02-09 12:40:30||1421.6||1421.6||1421.8||1421.6|1221
1644410440000|2022-02-09 12:40:40|1421.8|1421.8|1422|1421.8|1422|1421.8|1421.8|1421.6|1971
1644410450000|2022-02-09 12:40:50|1422.2|1421.6|1422|1421.8|1422.2|1421.8|1422|1421.6|4235
1644410460000|2022-02-09 12:41:00|1422.2||1422.2||1422.2||1422.2||432
1644410470000|2022-02-09 12:41:10||1422||1421.8||1422||1421.8|749
1644410480000|2022-02-09 12:41:20|1422||1422||1422||1422||0
1644410490000|2022-02-09 12:41:30|||||||||741
1644410500000|2022-02-09 12:41:40|1422.2|1422|1422.2|1422|1422.2|1422|1422.2|1422|206
1644410520000|2022-02-09 12:42:00|1422.4|1422.2|1422.4|1422.2|1422.4|1422.2|1422.4|1422|5777
1644410530000|2022-02-09 12:42:10|1422.2|1422|1422.2|1422|1422.4|1422|1422|1421.8|4268
1644410540000|2022-02-09 12:42:20|1422|1421.6|1421.8|1421.6|1422|1421.6|1421.8|1421.4|6679
1644410560000|2022-02-09 12:42:40|1422|1421.8|1422|1421.8|1422.2|1422|1422|1421.8|1528
1644410570000|2022-02-09 12:42:50|1422.2|1422|1422.4|1422.2|1422.4|1422.2|1422.2|1422|4053
1644410590000|2022-02-09 12:43:10|1422.2|1422|1421.8|1421.4|1422.2|1422|1421.8|1421.4|2475
1644410600000|2022-02-09 12:43:20|1421.6|1421.6|1421.8|1421.4|1422|1421.6|1421.6|1421.4|1266
1644410610000|2022-02-09 12:43:30|1421.6||1421.6||1421.6||1421.6||0
1644410640000|2022-02-09 12:44:00|1421.4|1421.2|1421|1420.8|1421.4|1421.2|1421|1420.6|1095
1644410650000|2022-02-09 12:44:10|||||||||686
1644410670000|2022-02-09 12:44:30|1421.2|1421|1421.4|1421|1421.4|1421|1421|1420.8|616
1644410680000|2022-02-09 12:44:40|1421.6|1421.2|1421.8|1421.4|1421.8|1421.6|1421.6|1421.2|3213
1644410690000|2022-02-09 12:44:50||1421.6||1421.6||1421.6||1421.4|0
1644410700000|2022-02-09 12:45:00|1422|1421.4|1421.6|1421.2|1422|1421.6|1421.6|1421.2|2308
1644410710000|2022-02-09 12:45:10||1421.4||1421.2||1421.4||1421.2|0
1644410720000|2022-02-09 12:45:20||1421.4||1421.4||1421.4||1421.4|85
1644410730000|2022-02-09 12:45:30|1421.8|1421.6|1421.4|1421.2|1421.8|1421.6|1421.4|1421.2|2887
1644410740000|2022-02-09 12:45:40|1421.2|1421|1421.4|1421|1421.4|1421|1421.2|1421|1224
1644410750000|2022-02-09 12:45:50|1421.6|1421.2|1421.6|1421.2|1421.6|1421.2|1421.6|1421.2|192
1644410760000|2022-02-09 12:46:00|1421.4|1421|1421.4|1421|1421.6|1421.2|1421.4|1421|1486
1644410780000|2022-02-09 12:46:20|1421.2||1421.2||1421.2||1421.2||0
1644410790000|2022-02-09 12:46:30|1421|1420.8|1421|1420.6|1421.2|1420.8|1421|1420.6|1011
1644410800000|2022-02-09 12:46:40|1420.8|1420.4|1421|1420.8|1421.4|1421.2|1420.8|1420.4|6481
1644410810000|2022-02-09 12:46:50|1421.2|1421|1421.2|1421|1421.2|1421|1421.2|1420.8|432
1644410820000|2022-02-09 12:47:00||1420.8||1420.8||1420.8||1420.8|1088
1644410830000|2022-02-09 12:47:10|1421|1420.6|1421|1420.6|1421.2|1420.6|1420.8|1420.6|2139
1644410840000|2022-02-09 12:47:20|1421.2|1420.8|1420.6|1420.4|1421.2|1420.8|1420.6|1420.4|3797
1644410860000|2022-02-09 12:47:40|1420.4|1420.2|1420.4|1420.2|1420.6|1420.2|1420.4|1420.2|1794
1644410870000|2022-02-09 12:47:50|1420.2|1420|1420.2|1420|1420.4|1420|1420.2|1420|676
1644410880000|2022-02-09 12:48:00|1420.4|1419.8|1420.2|1419.8|1420.4|1419.8|1420|1419.8|1407
1644410890000|2022-02-09 12:48:10|1420||1420||1420||1420||308
1644410900000|2022-02-09 12:48:20|1419.8|1419.6|1419.4|1419.2|1419.8|1419.6|1419.4|1419.2|9612
1644410910000|2022-02-09 12:48:30|1419.6|1419.4|1420.2|1419.8|1420.2|1419.8|1419.4|1419.2|3557
1644410920000|2022-02-09 12:48:40|1420|1419.6|1420.6|1420.4|1420.6|1420.4|1420|1419.6|1822
1644410930000|2022-02-09 12:48:50|1420.8|1420.2|1420.6|1420.2|1420.8|1420.6|1420.6|1420.2|6372
1644410940000|2022-02-09 12:49:00|1420.4|1420|1420.2|1419.8|1420.4|1420.2|1420|1419.6|1661
1644410950000|2022-02-09 12:49:10|1420|1420|1420.4|1420|1420.4|1420|1420|1420|0
1644410960000|2022-02-09 12:49:20|1420.2|1420.2|1420.2|1420|1420.4|1420.2|1420.2|1420|8141
1644410980000|2022-02-09 12:49:40|1420|1419.8|1420.2|1419.8|1420.4|1420|1420|1419.8|5364
1644410990000|2022-02-09 12:49:50||1420||1420||1420||1420|0
1644411000000|2022-02-09 12:50:00|1420|1419.8|1420|1419.8|1420.2|1420|1420|1419.8|1522
1644411010000|2022-02-09 12:50:10|1420.2|1419.6|1420.2|1420|1420.2|1420|1420.2|1419.6|564
1644411020000|2022-02-09 12:50:20|1420|1419.8|1419.6|1419.4|1420|1419.8|1419.6|1419.4|2668
1644411030000|2022-02-09 12:50:30|1419.4|1419.2|1419.6|1419.2|1419.6|1419.2|1419.4|1419|684
1644411040000|2022-02-09 12:50:40|1419.4||1419.4||1419.6||1419.4||0
1644411050000|2022-02-09 12:50:50|1419.6||1419.6||1419.6||1419.4||228
1644411060000|2022-02-09 12:51:00|1419.4||1419.4||1419.4||1419.4||0
1644411070000|2022-02-09 12:51:10|1419.6|1419.4|1419.8|1419.4|1420|1419.6|1419.6|1419.2|10531
1644411080000|2022-02-09 12:51:20|1419.6|1419.2|1419.2|1419|1419.6|1419.2|1419|1418.8|4684
1644411090000|2022-02-09 12:51:30|1419|1418.8|1419|1418.8|1419.2|1418.8|1419|1418.8|513
1644411100000|2022-02-09 12:51:40|1419.2|1418.6|1419|1418.6|1419.2|1418.8|1419|1418.6|140
1644411110000|2022-02-09 12:51:50|1418.8|1418.8|1419.2|1419|1419.2|1419|1418.8|1418.4|4009
1644411120000|2022-02-09 12:52:00|1419.4|1419.2|1418.6|1418.2|1419.4|1419.2|1418.6|1418.2|4524
1644411130000|2022-02-09 12:52:10|1418.8|1418.4|1418.6|1418.2|1418.8|1418.6|1418.4|1418|4038
1644411140000|2022-02-09 12:52:20|1418.8|1418.4|1418.6|1418.4|1418.8|1418.4|1418.6|1418.4|0
1644411150000|2022-02-09 12:52:30|1418.8|1418.2|1418.6|1418.4|1418.8|1418.4|1418.6|1418.2|1844
1644411170000|2022-02-09 12:52:50|1418.8|1418.2|1418.4|1418|1418.8|1418.2|1418.4|1418|3053
1644411180000|2022-02-09 12:53:00|1418.2|1418.2|1417.8|1417.6|1418.2|1418.2|1417.8|1417.4|12227
1644411190000|2022-02-09 12:53:10|1418|1417.8|1418|1417.6|1418|1417.8|1417.8|1417.6|2495
1644411200000|2022-02-09 12:53:20|1418.2|1417.8|1418.2|1418|1418.4|1418|1418|1417.8|12198
1644411210000|2022-02-09 12:53:30|1418.4|1418.2|1418.4|1418.2|1419|1418.6|1418.2|1418|3231
1644411220000|2022-02-09 12:53:40|1418.6|1418.4|1419|1418.6|1419.2|1418.8|1418.6|1418.4|6139
1644411230000|2022-02-09 12:53:50|1419.2|1418.8|1419.2|1419|1419.2|1419|1419.2|1418.8|2608
1644411240000|2022-02-09 12:54:00|1419.4|1418.8|1419.2|1418.6|1419.4|1419|1419|1418.6|3726
1644411250000|2022-02-09 12:54:10|1419|1418.8|1419.4|1419|1419.4|1419.2|1419|1418.8|4301
1644411260000|2022-02-09 12:54:20|1419.6|1419.2|1419.8|1419.4|1419.8|1419.4|1419.4|1419|4941
1644411270000|2022-02-09 12:54:30|1420|1419.6|1419.8|1419.4|1420|1419.6|1419.8|1419.4|3404
1644411280000|2022-02-09 12:54:40|1419.6|1419.2|1419.6|1419.2|1419.8|1419.4|1419.6|1419|11531
1644411290000|2022-02-09 12:54:50|1419.4|1419|1419|1418.8|1419.4|1419|1419|1418.8|2939
1644411300000|2022-02-09 12:55:00|1418.8|1418.6|1418.6|1418.4|1418.8|1418.6|1418.6|1418.4|1158
1644411320000|2022-02-09 12:55:20|1418.8|1418.6|1418.6|1418.4|1419|1418.6|1418.6|1418.4|6602
1644411330000|2022-02-09 12:55:30|1418.4|1418.2|1417.4|1417|1418.4|1418.4|1417.4|1417|29484
1644411340000|2022-02-09 12:55:40|1417.2|1416.8|1416.8|1416.6|1417.2|1417|1416.8|1416.4|9037
1644411350000|2022-02-09 12:55:50|1416.6|1416.4|1416.6|1416.2|1416.8|1416.4|1416.4|1416.2|6484
1644411360000|2022-02-09 12:56:00|1416.4|1416|1416.2|1416|1416.4|1416.2|1416.2|1416|14023
1644411370000|2022-02-09 12:56:10|1416.4|1416.2|1416.2|1416|1416.4|1416.2|1416.2|1416|3993
1644411380000|2022-02-09 12:56:20|1416|1415.8|1416.8|1416.4|1417.2|1417|1415.8|1415.6|32721
1644411390000|2022-02-09 12:56:30|1416.6|1416.2|1416.6|1416.2|1417|1416.6|1416.6|1416.2|6976
1644411400000|2022-02-09 12:56:40|1416.4|1416|1415.6|1415.4|1416.4|1416|1415.6|1415.2|4335
1644411410000|2022-02-09 12:56:50|1416|1415.6|1415.6|1415.4|1416|1415.6|1415.6|1415.4|4666
1644411420000|2022-02-09 12:57:00|1415.8|1415.6|1415.4|1415|1416|1415.6|1415.4|1415|6040
1644411430000|2022-02-09 12:57:10|1415.2|1414.8|1414|1413.6|1415.2|1414.8|1413.8|1413.4|15604
1644411440000|2022-02-09 12:57:20|1413.8|1413.4|1413.8|1413.4|1414|1413.6|1413.6|1413.2|0
1644411450000|2022-02-09 12:57:30|1414|1413.6|1414.4|1414|1414.8|1414.4|1414|1413.6|11628
1644411460000|2022-02-09 12:57:40|1414.2|1414.2|1414.4|1414.2|1414.6|1414.4|1414.2|1414|6741
1644411470000|2022-02-09 12:57:50|1414.6|1414.4|1414.8|1414.6|1415|1414.6|1414.6|1414.4|1640
1644411480000|2022-02-09 12:58:00|1414.6|1414.4|1415.4|1415|1415.4|1415|1414.6|1414.4|3597
1644411490000|2022-02-09 12:58:10|1415.6|1415.2|1415.8|1415.6|1416|1415.6|1415.4|1415.2|2229
1644411500000|2022-02-09 12:58:20|1416|1415.4|1416|1415.6|1416|1415.8|1416|1415.2|2657
1644411510000|2022-02-09 12:58:30|1416.2|1415.8|1416|1415.6|1416.2|1415.8|1415.8|1415.6|1147
1644411520000|2022-02-09 12:58:40|1416.2|1415.8|1417.4|1417|1417.4|1417|1416.2|1415.8|6604
1644411530000|2022-02-09 12:58:50|1417.2|1416.8|1417|1416.8|1417.4|1416.8|1417|1416.8|0
1644411540000|2022-02-09 12:59:00|1417.2|1417|1416|1415.8|1417.4|1417|1416|1415.6|4687
1644411550000|2022-02-09 12:59:10|1416.2||1416.2||1416.2||1416.2||237
1644411560000|2022-02-09 12:59:20|1416|1415.6|1416|1415.6|1416|1415.6|1416|1415.4|644
1644411570000|2022-02-09 12:59:30|1415.8|1415.4|1415.4|1415|1415.8|1415.4|1415.4|1415|3094
1644411580000|2022-02-09 12:59:40|1415.2|1414.8|1415|1414.6|1415.2|1414.8|1414.8|1414.4|2647
1644411590000|2022-02-09 12:59:50|1415.2|1414.8|1415|1414.8|1415.2|1414.8|1414.8|1414.6|2227
1644411600000|2022-02-09 13:00:00|1415.2|1415|1415|1414.6|1415.4|1415|1414.8|1414.6|4644
1644411610000|2022-02-09 13:00:10|1415.2|1414.8|1415.6|1415.4|1415.8|1415.4|1414.8|1414.6|8598
1644411630000|2022-02-09 13:00:30|1415.4|1415.2|1415.4|1415|1415.6|1415.2|1415.2|1414.8|1583
1644411640000|2022-02-09 13:00:40|1415.6|1415.2|1415.6|1415.4|1415.6|1415.4|1415.6|1415.2|0
1644411650000|2022-02-09 13:00:50|1415.4|1415.2|1415.6|1415.4|1415.6|1415.4|1415.4|1415|984
1644411660000|2022-02-09 13:01:00|1415.8|1415.6|1416.2|1415.8|1416.4|1416|1415.8|1415.6|4941
1644411670000|2022-02-09 13:01:10|1416.4|1416|1416.2|1415.8|1416.4|1416|1416|1415.6|4264
1644411690000|2022-02-09 13:01:30|1416||1416||1416||1416||0
1644411700000|2022-02-09 13:01:40|1415.8|1415.6|1415.8|1415.4|1416|1415.6|1415.6|1415.4|1801
1644411710000|2022-02-09 13:01:50|1415.6|1415.2|1414.4|1414|1415.6|1415.2|1414.4|1414|9861
1644411720000|2022-02-09 13:02:00|1414.6|1414.2|1414|1413.6|1414.6|1414.2|1414|1413.6|5005
1644411730000|2022-02-09 13:02:10|1413.8|1413.8|1414|1413.8|1414|1413.8|1413.8|1413.8|128
1644411740000|2022-02-09 13:02:20|1414.2|1414|1415|1414.6|1415.6|1415|1414.2|1414|11776
1644411750000|2022-02-09 13:02:30|1414.8|1414.4|1415.2|1414.6|1415.2|1414.8|1414.6|1414.2|5484
1644411760000|2022-02-09 13:02:40|1415||1415||1415||1415||0
1644411770000|2022-02-09 13:02:50|1414.8||1415||1415||1414.8||0
1644411780000|2022-02-09 13:03:00|1414.8|1414.4|1415|1414.4|1415|1414.6|1414.6|1414.2|991
1644411790000|2022-02-09 13:03:10|1414.8|1414.2|1414.8|1414.4|1414.8|1414.4|1414.2|1414|29277
1644411810000|2022-02-09 13:03:30|1415|1414.6|1415.6|1415.2|1415.8|1415.4|1415|1414.6|2265
1644411830000|2022-02-09 13:03:50|1415.4|1415|1415.4|1415|1415.4|1415.2|1415.2|1414.8|2249
1644411840000|2022-02-09 13:04:00|1415.2|1414.8|1414.6|1414.4|1415.2|1414.8|1414.6|1414.2|2443
1644411850000|2022-02-09 13:04:10|1414.8|1414.2|1414.8|1414.6|1414.8|1414.6|1414.8|1414.2|361
1644411870000|2022-02-09 13:04:30|||||||||1119
1644411880000|2022-02-09 13:04:40|1415|1414.8|1415.2|1414.8|1415.2|1415|1414.8|1414.6|6126
1644411890000|2022-02-09 13:04:50|1415.4|1415.2|1415|1414.6|1415.4|1415.2|1414.8|1414.4|6563
1644411900000|2022-02-09 13:05:00|1414.8||1414.8||1415||1414.8||0
1644411910000|2022-02-09 13:05:10|1414.6|1414.4|1414.6|1414.4|1414.8|1414.4|1414.6|1414.2|1803
1644411920000|2022-02-09 13:05:20|1414.4|1414.2|1414.6|1414.4|1414.6|1414.4|1414.4|1414|1364
1644411930000|2022-02-09 13:05:30|1414.8|1414.6|1414.8|1414.4|1414.8|1414.6|1414.8|1414.4|896
1644411940000|2022-02-09 13:05:40|1415|1414.6|1415.4|1415.2|1416|1415.6|1415|1414.4|18396
1644411950000|2022-02-09 13:05:50|1415.2|1415|1415.4|1415.2|1415.4|1415.2|1415.2|1415|3346
1644411960000|2022-02-09 13:06:00|1415.6|1415.4|1415.4|1415.2|1415.6|1415.4|1415.4|1415.2|2391
1644411970000|2022-02-09 13:06:10|1415.6|1415.4|1416|1415.8|1416|1415.8|1415.6|1415.4|4900
1644411980000|2022-02-09 13:06:20|1415.8|1415.6|1415.8|1415.6|1416|1415.8|1415.8|1415.6|3166
1644411990000|2022-02-09 13:06:30|1416|1415.2|1415.6|1415.2|1416|1415.4|1415.4|1415|6407
1644412000000|2022-02-09 13:06:40|1415.4|1415|1415.2|1415|1415.4|1415|1415.2|1415|1578
1644412010000|2022-02-09 13:06:50|1415|1414.8|1414.8|1414.4|1415|1414.8|1414.4|1414.2|14766
1644412020000|2022-02-09 13:07:00|1415|1414.6|1415.2|1415|1415.6|1415.2|1415|1414.4|7251
1644412030000|2022-02-09 13:07:10|1415|1414.8|1415|1414.6|1415.2|1414.8|1414.8|1414.4|670
1644412040000|2022-02-09 13:07:20|1414.8|1414.4|1414.8|1414.6|1415|1414.8|1414.8|1414.4|1358
1644412050000|2022-02-09 13:07:30|1415|1414.8|1415|1414.6|1415|1414.8|1414.8|1414.6|1316
1644412060000|2022-02-09 13:07:40||1414.8||1414.8||1414.8||1414.8|0
1644412070000|2022-02-09 13:07:50|1414.8|1414.6|1414.8|1414.6|1415|1414.6|1414.8|1414.4|1640
1644412080000|2022-02-09 13:08:00|1414.6|1414.4|1415|1414.6|1415|1414.6|1414.6|1414.2|3331
1644412090000|2022-02-09 13:08:10|1415.2|1414.8|1414.2|1414|1415.2|1414.8|1414.2|1414|3472
1644412100000|2022-02-09 13:08:20|1414|1413.8|1414.2|1413.8|1414.4|1414|1414|1413.6|1392
1644412110000|2022-02-09 13:08:30|1414.4|1414|1415.2|1414.8|1415.2|1414.8|1414.4|1414|1348
1644412120000|2022-02-09 13:08:40|1415|1414.6|1415|1414.6|1415|1414.8|1415|1414.6|1120
1644412130000|2022-02-09 13:08:50|1415.2|1414.8|1415|1414.6|1415.2|1414.8|1414.8|1414.6|4959
1644412140000|2022-02-09 13:09:00|1415.2|1414.8|1415|1414.6|1415.2|1414.8|1414.6|1414.2|8157
1644412150000|2022-02-09 13:09:10|1414.8|1414.8|1414.8|1414.6|1415|1414.8|1414.8|1414.6|3124
1644412160000|2022-02-09 13:09:20|1414.6|1414.4|1414.4|1414|1414.8|1414.4|1414.2|1414|4242
1644412170000|2022-02-09 13:09:30|1414.2|1414.2|1414.4|1414|1414.4|1414.2|1414.2|1414|0
1644412180000|2022-02-09 13:09:40|1414.2|1413.8|1414.2|1414|1414.2|1414|1414.2|1413.8|0
1644412190000|2022-02-09 13:09:50|1414|1413.8|1414.2|1414|1414.2|1414|1414|1413.6|885
1644412200000|2022-02-09 13:10:00|1414.4|1414.2|1414.2|1413.8|1414.4|1414.2|1413.8|1413.4|11967
1644412210000|2022-02-09 13:10:10|1414.4|1414|1415|1414.4|1415.4|1415|1414.4|1414|15698
1644412220000|2022-02-09 13:10:20|1414.8|1414.6|1415.2|1414.8|1415.4|1415|1414.8|1414.6|4726
1644412230000|2022-02-09 13:10:30|1415.4|1415|1415.2|1415|1415.4|1415.2|1415.2|1414.8|451
1644412240000|2022-02-09 13:10:40|1415.4|1415.2|1415.4|1415|1415.4|1415.2|1415.4|1415|0
1644412250000|2022-02-09 13:10:50|1415.6|1415.2|1415.6|1415.2|1415.8|1415.6|1415.6|1415|3690
1644412260000|2022-02-09 13:11:00|1415.4|1415|1415.4|1415|1415.6|1415.2|1415.2|1414.8|5506
1644412270000|2022-02-09 13:11:10|1415.2|1414.8|1415|1414.8|1415.4|1415.2|1415|1414.6|4866
1644412280000|2022-02-09 13:11:20|1414.8|1414.6|1416|1415.8|1416|1415.8|1414.8|1414.4|24076
1644412290000|2022-02-09 13:11:30|1415.8|1415.6|1415.8|1415.4|1416|1415.8|1415.8|1415.4|2350
1644412300000|2022-02-09 13:11:40|1415.6|1415.2|1415.4|1415|1415.8|1415.4|1415.4|1415|3170
1644412310000|2022-02-09 13:11:50||1415.2||1415.2||1415.2||1415|0
1644412320000|2022-02-09 13:12:00|1415.6|1415.4|1414.8|1414.6|1415.6|1415.4|1414.8|1414.4|2749
1644412330000|2022-02-09 13:12:10|1415|1414.8|1414.8|1414.6|1415.2|1415|1414.8|1414.6|1154
1644412350000|2022-02-09 13:12:30|1414.6|1414.4|1414.4|1414.2|1414.8|1414.6|1414.4|1414|4589
1644412360000|2022-02-09 13:12:40|1414.2|1414|1414.2|1413.8|1414.2|1414|1414|1413.8|7949
1644412370000|2022-02-09 13:12:50|1414|1414|1414|1413.8|1414.2|1414|1414|1413.8|462
1644412380000|2022-02-09 13:13:00|1414.2|1414|1413.8|1413.4|1414.2|1414|1413.6|1413.4|28212
1644412390000|2022-02-09 13:13:10|1414|1413.6|1413.6|1413.2|1414|1413.6|1413.6|1413.2|25142
1644412400000|2022-02-09 13:13:20|1413.4|1413.4|1413.4|1413.2|1413.4|1413.4|1413.4|1413.2|615
1644412410000|2022-02-09 13:13:30|1413.6|1413.4|1413.6|1413.4|1413.6|1413.4|1413.6|1413.2|3854
1644412420000|2022-02-09 13:13:40|1413.4|1413.2|1413.4|1413.2|1413.4|1413.2|1413.4|1413.2|790
1644412430000|2022-02-09 13:13:50|1413.2|1413|1413.2|1413|1413.4|1413|1413.2|1413|7501
1644412440000|2022-02-09 13:14:00|||||||||3754
1644412450000|2022-02-09 13:14:10|1413|1412.8|1413.2|1413|1413.2|1413|1412.6|1412.4|24847
1644412460000|2022-02-09 13:14:20|1413|1412.6|1412.8|1412.4|1413|1412.6|1412.6|1412.2|4000
1644412470000|2022-02-09 13:14:30|1413|1412.6|1413|1412.8|1413|1412.8|1413|1412.6|0
1644412480000|2022-02-09 13:14:40|1412.8|1412.6|1413|1412.8|1413|1412.8|1412.8|1412.6|1833
1644412490000|2022-02-09 13:14:50|1413.2|1413|1413.2|1413|1413.6|1413.4|1413|1412.8|10659
1644412500000|2022-02-09 13:15:00|1413.4|1413.2|1414.2|1414|1414.4|1414|1413.4|1413.2|6453
1644412510000|2022-02-09 13:15:10|1414.4|1414.2|1414.6|1414.4|1414.8|1414.4|1414.2|1414|2290
1644412520000|2022-02-09 13:15:20|1414.8||1414.8||1414.8||1414.8||361
1644412530000|2022-02-09 13:15:30|1415|1414.6|1414.6|1414.4|1415.2|1414.6|1414.6|1414.2|15163
1644412540000|2022-02-09 13:15:40|1414.8|1414.6|1414.8|1414.4|1414.8|1414.6|1414.6|1414.4|500
1644412550000|2022-02-09 13:15:50|1415|1414.6|1415|1414.8|1415.2|1414.8|1415|1414.6|574
1644412560000|2022-02-09 13:16:00|1415.2|1415|1415.2|1414.8|1415.4|1415|1415|1414.8|2655
1644412570000|2022-02-09 13:16:10|1415.4|1415|1415.4|1415|1415.4|1415|1415.2|1414.8|59
1644412580000|2022-02-09 13:16:20|1415.2|1414.8|1415.2|1414.8|1415.4|1415|1415|1414.8|0
1644412590000|2022-02-09 13:16:30|1415|1415|1415|1414.6|1415.4|1415|1414.8|1414.6|5943
1644412600000|2022-02-09 13:16:40|1414.8|1414.8|1414.8|1414.6|1415|1414.8|1414.8|1414.6|1389
1644412610000|2022-02-09 13:16:50||1414.4||1414.6||1414.6||1414.4|1038
1644412620000|2022-02-09 13:17:00|1414.6|1414.4|1414.2|1414|1414.8|1414.4|1414.2|1414|2514
1644412630000|2022-02-09 13:17:10|1414.4|1414.2|1414.4|1414.2|1414.6|1414.4|1414.4|1414.2|7815
1644412640000|2022-02-09 13:17:20|1414.2|1414|1413.8|1413.4|1414.2|1414|1413.8|1413.4|741
1644412650000|2022-02-09 13:17:30|1413.6|1413.6|1413.6|1413.4|1413.8|1413.6|1413.6|1413.4|0
1644412660000|2022-02-09 13:17:40|1413.8|1413.6|1413.8|1413.6|1414.2|1413.8|1413.8|1413.4|5472
1644412670000|2022-02-09 13:17:50|1414|1413.4|1414.6|1414.2|1414.6|1414.2|1414|1413.4|3149
1644412680000|2022-02-09 13:18:00|1414.4|1414|1414|1413.6|1414.4|1414|1414|1413.6|1646
1644412690000|2022-02-09 13:18:10|1414.2|1413.8|1414.4|1414|1414.4|1414|1414.2|1413.8|853
1644412700000|2022-02-09 13:18:20|1414.2||1414.2||1414.2||1414.2||0
1644412720000|2022-02-09 13:18:40||1413.8||1414||1414||1413.8|1550
1644412730000|2022-02-09 13:18:50|1414|1413.8|1414|1413.6|1414|1413.8|1413.8|1413.6|2383
1644412740000|2022-02-09 13:19:00|1413.8||1414||1414||1413.8||50
1644412750000|2022-02-09 13:19:10|1413.8|1413.4|1413.8|1413.4|1414|1413.6|1413.6|1413.4|4244
1644412760000|2022-02-09 13:19:20|1414|1413.6|1413.6|1413.4|1414|1413.6|1413.6|1413.4|974
1644412770000|2022-02-09 13:19:30|1413.4|1413.2|1413.4|1413.2|1413.6|1413.4|1413.4|1413.2|475
1644412780000|2022-02-09 13:19:40|1413.6|1413.4|1413.6|1413.2|1413.6|1413.4|1413.4|1413.2|4063
1644412790000|2022-02-09 13:19:50|1413.4|1413.4|1413.6|1413.4|1413.6|1413.4|1413.4|1413.2|2915
1644412800000|2022-02-09 13:20:00|1413.8|1413.6|1414|1413.6|1414.6|1414.2|1413.8|1413.6|10353
1644412810000|2022-02-09 13:20:10|1413.8|1413.4|1413.8|1413.4|1413.8|1413.6|1413.6|1413.2|1272
1644412820000|2022-02-09 13:20:20|1414|1413.6|1413.8|1413.6|1414|1413.6|1413.8|1413.4|189
1644412830000|2022-02-09 13:20:30|1413.6|1413.4|1414|1413.6|1414|1413.6|1413.6|1413.4|458
1644412840000|2022-02-09 13:20:40|1413.8|1413.4|1414|1413.6|1414|1413.8|1413.8|1413.4|7640
1644412850000|2022-02-09 13:20:50|1413.8|1413.4|1413.6|1413.4|1414|1413.6|1413.6|1413.4|0
1644412860000|2022-02-09 13:21:00|1413.8|1413.2|1413|1412.6|1413.8|1413.2|1412.8|1412.4|11820
1644412870000|2022-02-09 13:21:10|1413.2|1412.8|1412.8|1412.6|1413.2|1412.8|1412.8|1412.6|8609
1644412880000|2022-02-09 13:21:20|1413|1412.8|1413|1412.8|1413|1412.8|1412.8|1412.8|186
1644412890000|2022-02-09 13:21:30|1413.2|1412.6|1413|1412.6|1413.2|1413|1413|1412.6|4634
1644412900000|2022-02-09 13:21:40||1412.8||1412.6||1412.8||1412.6|332
1644412910000|2022-02-09 13:21:50|1413.2|1413|1413|1412.6|1413.2|1413|1412.6|1412.4|6676
1644412920000|2022-02-09 13:22:00|1412.8|1412.4|1412.8|1412.4|1412.8|1412.6|1412.6|1412.4|1023
1644412930000|2022-02-09 13:22:10||1412.6||1412.4||1412.6||1412.4|0
1644412940000|2022-02-09 13:22:20|1413|1412.6|1412.8|1412.4|1413|1412.8|1412.8|1412.4|2836
1644412950000|2022-02-09 13:22:30||1412.6||1412.6||1412.6||1412.6|0
1644412960000|2022-02-09 13:22:40|1413|1412.8|1412.8|1412.6|1413.2|1412.8|1412.8|1412.6|2323
1644412970000|2022-02-09 13:22:50|1413|1412.8|1413|1412.8|1413|1412.8|1413|1412.8|0
1644412980000|2022-02-09 13:23:00|1413.2|1412.6|1413|1412.6|1413.2|1413|1413|1412.6|5976
1644412990000|2022-02-09 13:23:10|1413.2|1412.8|1413.2|1413|1413.2|1413|1413.2|1412.8|0
1644413010000|2022-02-09 13:23:30|1413|1412.8|1412.8|1412.4|1413.2|1412.8|1412.8|1412.4|1532
1644413020000|2022-02-09 13:23:40|1413|1412.6|1413|1412.6|1413|1412.6|1412.6|1412.2|500
1644413030000|2022-02-09 13:23:50|1412.8||1413||1413||1412.8||0
1644413040000|2022-02-09 13:24:00|1412.8|1412.4|1413|1412.6|1413|1412.8|1412.8|1412.4|2336
1644413050000|2022-02-09 13:24:10|1412.8|1412.4|1412.6|1412.2|1412.8|1412.4|1412.6|1412.2|0
1644413060000|2022-02-09 13:24:20|1412.8|1412.4|1412.8|1412.6|1412.8|1412.6|1412.8|1412.2|2500
1644413070000|2022-02-09 13:24:30|1412.6|1412.4|1412.4|1412|1412.8|1412.6|1412.4|1412|6882
1644413080000|2022-02-09 13:24:40|1412.6|1412.2|1412.2|1412|1412.6|1412.2|1412.2|1412|4749
1644413090000|2022-02-09 13:24:50|1412.4|1412.2|1412.6|1412.4|1412.6|1412.4|1412.4|1412.2|3268
1644413100000|2022-02-09 13:25:00|1412.4|1412.2|1412.4|1412.2|1412.6|1412.4|1412.4|1412.2|1512
1644413110000|2022-02-09 13:25:10|1412.2|1412|1412.6|1412.2|1412.6|1412.4|1412.2|1411.8|2043
1644413120000|2022-02-09 13:25:20|1412.8|1412.4|1413|1412.8|1413.2|1412.8|1412.8|1412.4|4497
1644413130000|2022-02-09 13:25:30|1412.8|1412.6|1412.8|1412.6|1413|1412.6|1412.8|1412.6|8885
1644413140000|2022-02-09 13:25:40|1412.6|1412.4|1412.6|1412.4|1412.8|1412.4|1412.6|1412.2|647
1644413150000|2022-02-09 13:25:50|1412.4|1412.2|1412.4|1412.2|1412.4|1412.4|1412.4|1412.2|1000
1644413160000|2022-02-09 13:26:00|1412.2|1412|1412.4|1412|1412.4|1412|1412|1411.8|3312
1644413170000|2022-02-09 13:26:10|1412.2|1412.2|1412.4|1412.2|1412.6|1412.4|1412.2|1412.2|3979
1644413180000|2022-02-09 13:26:20|1412.6|1412.4|1413.2|1413|1413.2|1413|1412.6|1412.4|5374
1644413190000|2022-02-09 13:26:30|1413.4|1412.8|1413.2|1413|1413.4|1413.2|1413.2|1412.8|4266
1644413200000|2022-02-09 13:26:40|1413.4|1413.2|1413.6|1413.2|1413.6|1413.2|1413.4|1413.2|231
1644413210000|2022-02-09 13:26:50|1413.4||1413.4||1413.6||1413.4||0
1644413220000|2022-02-09 13:27:00|1413.6|1413.4|1413.6|1413.4|1413.8|1413.4|1413.4|1413.4|1350
1644413240000|2022-02-09 13:27:20|1413.4|1413.2|1413.6|1413.2|1413.6|1413.2|1413.4|1413.2|0
1644413250000|2022-02-09 13:27:30|1413.4|1413.4|1413.6|1413.2|1413.6|1413.4|1413.4|1413.2|1376
1644413260000|2022-02-09 13:27:40|1413.4||1413.4||1413.4||1413.4||90
1644413280000|2022-02-09 13:28:00|1413.2|1413|1412.8|1412.6|1413.4|1413|1412.8|1412.4|5898
1644413290000|2022-02-09 13:28:10|1413|1412.8|1413|1412.8|1413|1412.8|1413|1412.8|231
1644413310000|2022-02-09 13:28:30|1413.2|1413|1413.4|1413.2|1413.4|1413.2|1413.2|1413|1857
1644413330000|2022-02-09 13:28:50|1413.6|1413.4|1413.8|1413.6|1414|1413.6|1413.6|1413.4|1943
1644413340000|2022-02-09 13:29:00|1414|1413.8|1414|1413.6|1414|1413.8|1413.8|1413.6|2234
1644413350000|2022-02-09 13:29:10|1413.8||1413.8||1414||1413.8||0
1644413360000|2022-02-09 13:29:20|1414|1413.8|1414|1413.6|1414|1413.8|1413.8|1413.6|0
1644413370000|2022-02-09 13:29:30|1413.8|1413.4|1413.6|1413.2|1414|1413.4|1413.6|1413.2|1155
1644413380000|2022-02-09 13:29:40|1413.4||1413.4||1413.6||1413.4||0
1644413390000|2022-02-09 13:29:50|1413.6|1413.4|1413.8|1413.6|1414|1413.8|1413.4|1413|10722
1644413400000|2022-02-09 13:30:00|1414|1413.8|1414|1413.6|1414|1413.8|1413.8|1413.4|1411
1644413410000|2022-02-09 13:30:10|1413.8|1413.8|1414|1413.8|1414.2|1413.8|1413.8|1413.8|1535
1644413420000|2022-02-09 13:30:20|1414.2|1414|1415.2|1415|1415.4|1415.2|1414.2|1414|22589
1644413430000|2022-02-09 13:30:30|1415|1414.8|1414.8|1414.2|1415.2|1414.8|1414.8|1414.2|11412
1644413440000|2022-02-09 13:30:40|1414.6|1414.4|1414.6|1414.2|1414.8|1414.6|1414.4|1414.2|1084
1644413450000|2022-02-09 13:30:50|1414.4|1414|1414|1413.6|1414.6|1414.4|1414|1413.6|11781
1644413460000|2022-02-09 13:31:00|1414.2|1413.8|1414|1413.8|1414.4|1414.2|1414|1413.8|4918
1644413470000|2022-02-09 13:31:10|1413.8|1413.6|1414|1413.8|1414|1413.8|1413.8|1413.4|2268
1644413490000|2022-02-09 13:31:30|1413.8|1413.6|1414|1413.6|1414.2|1414|1413.8|1413.4|5382
1644413500000|2022-02-09 13:31:40|1413.8|1413.4|1413.4|1413|1414|1413.4|1413.4|1413|0
1644413510000|2022-02-09 13:31:50|1413.2|1413.2|1413.2|1413|1413.4|1413.2|1413.2|1413|750
1644413530000|2022-02-09 13:32:10|1413.4|1413.2|1413.4|1413.2|1413.4|1413.2|1413.4|1413.2|2104
1644413540000|2022-02-09 13:32:20|1413.2|1413|1412.8|1412.6|1413.4|1413|1412.8|1412.6|5076
1644413550000|2022-02-09 13:32:30|1413|1412.8|1412.4|1412.2|1413|1412.8|1412.4|1412.2|6352
1644413560000|2022-02-09 13:32:40|1412.6|1412|1412.8|1412.4|1412.8|1412.4|1412.6|1412|1155
1644413570000|2022-02-09 13:32:50|1412.6|1412.2|1412.4|1412.2|1412.6|1412.4|1412.4|1412.2|569
1644413580000|2022-02-09 13:33:00|1412.6|1412.4|1412.6|1412.4|1412.8|1412.4|1412.2|1412|2000
1644413590000|2022-02-09 13:33:10|1412.8|1412.6|1412.8|1412.4|1412.8|1412.6|1412.6|1412.4|771
1644413600000|2022-02-09 13:33:20|1412.6|1412.2|1412.4|1412|1412.6|1412.4|1412.4|1412|650
1644413610000|2022-02-09 13:33:30|1412.6|1412.2|1412.6|1412.2|1412.6|1412.4|1412.6|1412.2|1970
1644413620000|2022-02-09 13:33:40|1412.8|1412.4|1412.4|1412|1412.8|1412.4|1412.2|1412|4370
1644413630000|2022-02-09 13:33:50|1412.2|1411.8|1412.2|1412|1412.2|1412|1412|1411.6|2712
1644413640000|2022-02-09 13:34:00|1412.4|1411.8|1412.6|1412.2|1412.6|1412.4|1412.4|1411.8|5705
1644413650000|2022-02-09 13:34:10|1412.4|1412|1412.4|1412|1412.4|1412.2|1412.2|1412|0
1644413660000|2022-02-09 13:34:20|1412.2||1412.2||1412.4||1412.2||0
1644413680000|2022-02-09 13:34:40|1412.4|1412.2|1412.2|1412|1412.6|1412.2|1412.2|1412|6524
1644413690000|2022-02-09 13:34:50|1412.4|1412.2|1412.6|1412.2|1412.6|1412.4|1412.4|1412.2|1605
1644413700000|2022-02-09 13:35:00|1412.8|1412.4|1413|1412.6|1413.2|1412.8|1412.8|1412.4|3776
1644413710000|2022-02-09 13:35:10|1412.8|1412.4|1412.6|1412.2|1412.8|1412.4|1412.4|1412|7355
1644413720000|2022-02-09 13:35:20|1412.8|1412.4|1412.6|1412.2|1412.8|1412.4|1412.6|1412.2|0
1644413730000|2022-02-09 13:35:30|1412.4|1412.4|1412.4|1412.2|1412.8|1412.4|1412.4|1412|2463
1644413740000|2022-02-09 13:35:40|||||||||469
1644413750000|2022-02-09 13:35:50|1412.6|1412.4|1412.8|1412.4|1412.8|1412.6|1412.6|1412.4|86
1644413760000|2022-02-09 13:36:00|1412.6|1412.2|1412.6|1412.2|1412.6|1412.4|1412.4|1412.2|2177
1644413770000|2022-02-09 13:36:10|1412.4|1412.4|1412.2|1412|1412.4|1412.4|1412.2|1412|1746
1644413780000|2022-02-09 13:36:20|1412|1411.8|1412.2|1412|1412.2|1412|1412|1411.8|1846
1644413800000|2022-02-09 13:36:40||1411.8||1412||1412||1411.8|0
1644413810000|2022-02-09 13:36:50|1412.4||1412.4||1412.4||1412.2||1122
1644413820000|2022-02-09 13:37:00|1412.6|1412.2|1412.4|1412|1412.6|1412.2|1412.4|1412|999
1644413830000|2022-02-09 13:37:10||1412.2||1412.2||1412.2||1412.2|0
1644413840000|2022-02-09 13:37:20|1412.6|1412.4|1412.4|1412|1412.8|1412.6|1412.4|1412|5683
1644413850000|2022-02-09 13:37:30|1412.6|1412.2|1412.6|1412.4|1412.6|1412.4|1412.6|1412|630
1644413860000|2022-02-09 13:37:40|1412.8|1412.6|1413.2|1412.6|1413.4|1413.2|1412.6|1412.4|6830
1644413870000|2022-02-09 13:37:50|1413|1412.8|1413|1412.8|1413.2|1412.8|1413|1412.6|1369
1644413880000|2022-02-09 13:38:00|1413.2||1413||1413.2||1413||3014
1644413890000|2022-02-09 13:38:10|1413.2|1413|1413.2|1413|1413.4|1413|1413.2|1413|2197
1644413900000|2022-02-09 13:38:20|1413.4|1413.2|1413.4|1413|1413.4|1413.2|1413.4|1413|1400
1644413910000|2022-02-09 13:38:30|1413.6|1413.2|1413.4|1413|1413.6|1413.2|1413.4|1413|2054
1644413920000|2022-02-09 13:38:40|1413.2||1413.4||1413.4||1413.2||1527
1644413930000|2022-02-09 13:38:50|1413.2|1413.2|1413.4|1413|1413.4|1413.2|1413.2|1413|1776
1644413940000|2022-02-09 13:39:00|1413.6|1413.2|1413.4|1413.2|1413.6|1413.2|1413.4|1413.2|3929
1644413950000|2022-02-09 13:39:10|1413.6|1413.4|1413.6|1413.4|1413.6|1413.4|1413.6|1413.4|18162
1644413960000|2022-02-09 13:39:20|1413.8|1413.6|1414|1413.8|1414.2|1413.8|1413.8|1413.6|6280
1644413970000|2022-02-09 13:39:30|1413.8|1413.6|1413.6|1413.4|1413.8|1413.6|1413.6|1413.4|2705
1644413980000|2022-02-09 13:39:40|1413.8||1413.8||1413.8||1413.6||0
1644413990000|2022-02-09 13:39:50|1413.6|1413.2|1414|1413.6|1414|1413.6|1413.4|1413.2|5851
1644414000000|2022-02-09 13:40:00|1413.8|1413.4|1414|1413.6|1414|1413.6|1413.6|1413.4|502
1644414020000|2022-02-09 13:40:20|1413.8|1413.8|1414|1413.8|1414.2|1413.8|1413.8|1413.6|5181
1644414030000|2022-02-09 13:40:30|1413.8|1413.6|1414|1413.6|1414|1413.8|1413.8|1413.6|1519
1644414040000|2022-02-09 13:40:40|1413.8|1413.8|1414.6|1414.2|1414.6|1414.4|1413.8|1413.8|12835
1644414050000|2022-02-09 13:40:50|1414.4|1414|1414.2|1414|1414.6|1414|1414.2|1414|1547
1644414060000|2022-02-09 13:41:00|1414.4|1413.8|1413.6|1413.4|1414.4|1413.8|1413.6|1413.4|796
1644414070000|2022-02-09 13:41:10|1413.4|1413.2|1413.6|1413.2|1413.6|1413.4|1413.4|1413.2|2032
1644414080000|2022-02-09 13:41:20|1413.4||1413.4||1413.6||1413.4||2691
1644414090000|2022-02-09 13:41:30|1413.2|1413|1413.2|1412.8|1413.2|1413|1413|1412.6|2649
1644414100000|2022-02-09 13:41:40|1413.4|1413|1413.4|1413.2|1413.4|1413.2|1413.4|1412.8|0
1644414110000|2022-02-09 13:41:50|1413.6|1413.4|1413.2|1413|1413.6|1413.4|1413.2|1413|6546
1644414120000|2022-02-09 13:42:00|1413|1412.8|1413.2|1412.8|1413.2|1413|1413|1412.8|1566
1644414130000|2022-02-09 13:42:10|1413|1412.6|1412.8|1412.4|1413.2|1412.6|1412.8|1412.4|1050
1644414140000|2022-02-09 13:42:20|1413|1412.6|1412.8|1412.6|1413|1412.6|1412.8|1412.4|0
1644414150000|2022-02-09 13:42:30|1413|1412.8|1413.2|1412.8|1413.2|1413|1413|1412.8|4359
1644414160000|2022-02-09 13:42:40|1413|1412.6|1413|1412.8|1413.2|1412.8|1413|1412.6|0
1644414170000|2022-02-09 13:42:50|1413.2|1413|1413|1412.8|1413.2|1413|1412.8|1412.6|9957
1644414180000|2022-02-09 13:43:00||1412.6||1412.6||1412.8||1412.6|0
1644414190000|2022-02-09 13:43:10|1413.2|1412.8|1413.2|1412.8|1413.2|1413|1413|1412.8|2206
1644414200000|2022-02-09 13:43:20|1413|1412.6|1413|1412.6|1413.2|1412.6|1413|1412.6|863
1644414210000|2022-02-09 13:43:30|1413.2|1412.8|1413.2|1412.8|1413.2|1413|1413|1412.6|1010
1644414240000|2022-02-09 13:44:00|1413.4|1413|1413.2|1412.8|1413.4|1413.2|1413|1412.8|7782
1644414250000|2022-02-09 13:44:10|1413||1413||1413||1413||495
1644414260000|2022-02-09 13:44:20|1412.8|1412.6|1412.4|1412|1413|1412.6|1412.4|1412|3998
1644414270000|2022-02-09 13:44:30|1412.2|1412.2|1412|1411.8|1412.4|1412.2|1412|1411.8|2987
1644414280000|2022-02-09 13:44:40|1411.8|1411.4|1412|1411.8|1412|1411.8|1411.6|1411.4|8615
1644414290000|2022-02-09 13:44:50|1411.8|1411.6|1412|1411.6|1412|1411.8|1411.8|1411.6|0
1644414300000|2022-02-09 13:45:00|1411.8|1411.8|1411.8|1411.4|1411.8|1411.8|1411.8|1411.4|1849
1644414310000|2022-02-09 13:45:10|1412|1411.6|1411.8|1411.4|1412|1411.6|1411.8|1411.4|870
1644414320000|2022-02-09 13:45:20|1412|1411.6|1412|1411.6|1412|1411.8|1412|1411.6|1877
1644414330000|2022-02-09 13:45:30|1412.4|1411.8|1412.8|1412.4|1413|1412.8|1412.4|1411.8|48902
1644414340000|2022-02-09 13:45:40|1413|1412.6|1412.6|1412.4|1413|1412.6|1412.6|1412.4|916
1644414350000|2022-02-09 13:45:50|1412.4|1412.2|1412.6|1412.2|1412.8|1412.4|1412.2|1411.8|24280
1644414360000|2022-02-09 13:46:00|1412.4|1412.4|1412.8|1412.6|1412.8|1412.6|1412.4|1412|2213
1644414370000|2022-02-09 13:46:10|1412.6|1412.4|1412|1411.8|1412.8|1412.4|1412|1411.6|3494
1644414380000|2022-02-09 13:46:20|1411.8|1411.6|1411.4|1411|1412|1411.6|1411.2|1411|10769
1644414390000|2022-02-09 13:46:30|1411.2|1411.2|1411.6|1411.4|1411.8|1411.4|1411.2|1411|3224
1644414400000|2022-02-09 13:46:40|1411.4|1411.2|1411.4|1411.2|1411.6|1411.2|1411.4|1411.2|350
1644414410000|2022-02-09 13:46:50|1411.6|1411.6|1412|1411.8|1412|1411.8|1411.6|1411.6|5669
1644414420000|2022-02-09 13:47:00|1411.8|1411.6|1411.8|1411.6|1411.8|1411.6|1411.8|1411.6|1282
1644414430000|2022-02-09 13:47:10|1412|1411.8|1412|1411.6|1412|1411.8|1412|1411.6|2747
1644414440000|2022-02-09 13:47:20|1411.8|1411.8|1412.6|1412.2|1412.6|1412.2|1411.8|1411.8|9097
1644414450000|2022-02-09 13:47:30|1412.4|1412.4|1412.6|1412.4|1412.8|1412.4|1412.4|1412.4|72
1644414460000|2022-02-09 13:47:40|1412.4|1412.2|1412.2|1411.8|1412.6|1412.2|1412|1411.6|2962
1644414470000|2022-02-09 13:47:50|1413|1412|1412|1411.6|1413|1412.4|1412|1411.6|30152
1644414480000|2022-02-09 13:48:00|1411.8|1411.8|1411.8|1411.4|1412|1411.8|1411.8|1411.4|5058
1644414490000|2022-02-09 13:48:10|1412|1411.6|1412|1411.6|1412|1411.8|1411.8|1411.4|3433
1644414500000|2022-02-09 13:48:20|1411.8|1411.4|1412|1411.6|1412|1411.6|1411.4|1411|3358
1644414510000|2022-02-09 13:48:30|1411.8|1411.4|1412|1411.6|1412|1411.6|1411.6|1411.4|676
1644414520000|2022-02-09 13:48:40||1411.8||1411.8||1411.8||1411.6|0
1644414530000|2022-02-09 13:48:50|1411.8|1411.6|1412|1411.6|1412.2|1411.8|1411.8|1411.6|3643
1644414540000|2022-02-09 13:49:00|1411.8|1411.4|1412|1411.6|1412|1411.6|1411.8|1411.4|362
1644414550000|2022-02-09 13:49:10|1411.8|1411.8|1411.8|1411.6|1411.8|1411.8|1411.8|1411.6|3819
1644414570000|2022-02-09 13:49:30|1411.6|1411.4|1411.6|1411.2|1411.8|1411.6|1411.6|1411.2|918
1644414580000|2022-02-09 13:49:40|1411.8|1411.4|1411.8|1411.6|1411.8|1411.6|1411.6|1411.4|966
1644414590000|2022-02-09 13:49:50|1412|1411.8|1412.2|1412|1412.4|1412|1412|1411.8|8540
1644414600000|2022-02-09 13:50:00|1412|1411.8|1412|1411.6|1412.2|1412|1412|1411.6|1356
1644414610000|2022-02-09 13:50:10|1411.8|1411.4|1412|1411.8|1412.2|1411.8|1411.8|1411.4|0
1644414620000|2022-02-09 13:50:20|1411.8|1411.6|1411.6|1411.2|1412|1411.6|1411.4|1411.2|2080
1644414630000|2022-02-09 13:50:30|1411.4||1411.6||1411.6||1411.4||0
1644414640000|2022-02-09 13:50:40|1411.8|1411.4|1411.8|1411.6|1411.8|1411.6|1411.6|1411.2|2414
1644414650000|2022-02-09 13:50:50|1411.6|1411.4|1411.6|1411.4|1411.8|1411.4|1411.6|1411.4|0
1644414660000|2022-02-09 13:51:00|1411.4|1411.2|1411.6|1411.2|1411.6|1411.2|1411.4|1411.2|1066
1644414670000|2022-02-09 13:51:10|1411.8|1411.4|1412|1411.6|1412|1411.8|1411.8|1411.4|3541
1644414680000|2022-02-09 13:51:20|1411.8||1411.8||1412||1411.8||212
1644414700000|2022-02-09 13:51:40|1411.6|1411.4|1411.6|1411.4|1411.8|1411.6|1411.4|1411.2|3575
1644414710000|2022-02-09 13:51:50|1411.8||1411.6||1411.8||1411.6||0
1644414720000|2022-02-09 13:52:00|1411.8|1411.6|1412|1411.8|1412|1411.8|1411.8|1411.6|6240
1644414740000|2022-02-09 13:52:20|1412.2||1412||1412.2||1412||3014
1644414750000|2022-02-09 13:52:30|1412.2|1412|1412.2|1412|1412.2|1412|1412.2|1412|2920
1644414760000|2022-02-09 13:52:40|1412.4|1412.2|1412.6|1412.4|1412.8|1412.4|1412.4|1412.2|14443
1644414770000|2022-02-09 13:52:50|1412.8|1412.6|1413|1412.6|1413.2|1412.8|1412.8|1412.6|6177
1644414780000|2022-02-09 13:53:00|1412.8|1412.4|1412.8|1412.6|1413|1412.6|1412.8|1412.4|4555
1644414790000|2022-02-09 13:53:10|1413|1412.8|1413|1412.6|1413|1412.8|1412.8|1412.6|1846
1644414800000|2022-02-09 13:53:20||1412.8||1412.8||1412.8||1412.8|0
1644414810000|2022-02-09 13:53:30|1413.2|1413|1413.2|1412.8|1413.2|1413|1413|1412.8|4396
1644414820000|2022-02-09 13:53:40|1413|1412.6|1413|1412.6|1413.2|1412.8|1412.8|1412.6|8265
1644414830000|2022-02-09 13:53:50|1412.8|1412.8|1413|1412.6|1413.2|1412.8|1412.8|1412.6|4423
1644414840000|2022-02-09 13:54:00|1413.2|1412.8|1413.2|1412.8|1413.2|1412.8|1413.2|1412.8|769
1644414850000|2022-02-09 13:54:10|1413||1413.2||1413.2||1413||361
1644414860000|2022-02-09 13:54:20|1413||1413||1413||1413||0
1644414880000|2022-02-09 13:54:40|1412.8|1412.6|1413|1412.6|1413|1412.8|1412.8|1412.6|8107
1644414900000|2022-02-09 13:55:00|1413.2|1412.8|1414|1413.8|1414.2|1413.8|1413.2|1412.8|12443
1644414910000|2022-02-09 13:55:10|1413.8|1413.6|1414|1413.4|1414.2|1413.8|1413.6|1413.4|11571
1644414920000|2022-02-09 13:55:20|1413.8|1413.2|1413.4|1413|1413.8|1413.2|1413.2|1413|3989
1644414930000|2022-02-09 13:55:30|1413.2|1413.2|1413.2|1413|1413.2|1413.2|1413.2|1413|300
1644414940000|2022-02-09 13:55:40|1413|1412.8|1413|1412.6|1413|1412.8|1412.8|1412.4|141
1644414950000|2022-02-09 13:55:50|1412.8|1412.8|1412.6|1412.2|1413|1412.8|1412.6|1412.2|5882
1644414970000|2022-02-09 13:56:10|1412.8|1412.4|1412.6|1412.2|1412.8|1412.4|1412.4|1412.2|1732
1644414980000|2022-02-09 13:56:20|1412.4||1412.6||1412.6||1412.4||2078
1644414990000|2022-02-09 13:56:30|1412.4|1412.4|1412.6|1412.2|1412.6|1412.4|1412.4|1412.2|2083
1644415000000|2022-02-09 13:56:40|1412.4|1412.4|1412.6|1412.2|1412.6|1412.4|1412.4|1412.2|5779
1644415010000|2022-02-09 13:56:50|1412.4|1412.4|1412.4|1412.2|1412.6|1412.4|1412.4|1412.2|4452
1644415030000|2022-02-09 13:57:10|||||||||417
1644415050000|2022-02-09 13:57:30|1412.6|1412.4|1412.8|1412.4|1412.8|1412.4|1412.4|1412.2|11393
1644415060000|2022-02-09 13:57:40|1413|1412.6|1412.8|1412.6|1413|1412.6|1412.8|1412.6|913
1644415070000|2022-02-09 13:57:50|||||||||560
1644415090000|2022-02-09 13:58:10|1413|1412.8|1413.8|1413.4|1413.8|1413.4|1413|1412.8|11081
1644415100000|2022-02-09 13:58:20|1414|1413.6|1414.2|1413.8|1414.2|1414|1414|1413.6|3213
1644415110000|2022-02-09 13:58:30|1414.4|1414|1415.2|1414.8|1415.2|1414.8|1414.2|1414|27208
1644415120000|2022-02-09 13:58:40|1415|1414.6|1414.6|1414.4|1415.2|1414.8|1414.6|1414.4|8381
1644415130000|2022-02-09 13:58:50|1414.8|1414.6|1414.8|1414.6|1415|1414.6|1414.6|1414.4|3174
1644415140000|2022-02-09 13:59:00|1415|1414.8|1414.8|1414.6|1415.2|1414.8|1414.8|1414.6|2189
1644415150000|2022-02-09 13:59:10|1415|1414.8|1415|1414.8|1415.2|1414.8|1414.8|1414.6|2476
1644415160000|2022-02-09 13:59:20|1414.8|1414.6|1414.8|1414.6|1414.8|1414.6|1414.8|1414.6|1839
1644415170000|2022-02-09 13:59:30|1415|1414.8|1415|1414.8|1415|1414.8|1414.8|1414.6|4624
1644415180000|2022-02-09 13:59:40|1414.8|1414.6|1414.8|1414.6|1414.8|1414.6|1414.8|1414.6|213
1644415190000|2022-02-09 13:59:50|1415|1414.8|1415|1414.8|1415|1414.8|1415|1414.6|0
1644415200000|2022-02-09 14:00:00|1415.2|1415|1415.4|1415|1415.4|1415|1415|1414.8|10513
1644415210000|2022-02-09 14:00:10|1415.2|1414.8|1414.8|1414.6|1415.2|1414.8|1414.8|1414.6|9075
1644415220000|2022-02-09 14:00:20|1415|1414.8|1415.4|1415|1415.4|1415|1415|1414.8|753
1644415230000|2022-02-09 14:00:30|1415.2|1414.6|1414.8|1414.6|1415.2|1414.6|1414.8|1414.6|5886
1644415240000|2022-02-09 14:00:40|1415||1415||1415||1414.8||684
1644415250000|2022-02-09 14:00:50|1415.2|1414.8|1414.6|1414.4|1415.4|1415|1414.6|1414.4|8449
1644415260000|2022-02-09 14:01:00|1414.8|1414.6|1414.6|1414.4|1414.8|1414.6|1414.6|1414.4|1594
1644415270000|2022-02-09 14:01:10|1414.8|1414.6|1415|1414.8|1415.2|1414.8|1414.8|1414.6|361
1644415280000|2022-02-09 14:01:20|1415.2|1414.6|1415|1414.6|1415.2|1414.6|1415|1414.6|1838
1644415290000|2022-02-09 14:01:30|1414.8|1414.4|1413.8|1413.4|1414.8|1414.4|1413.8|1413.4|5135
1644415300000|2022-02-09 14:01:40|1413.6|1413.2|1414|1413.6|1414.2|1413.8|1413.6|1413.2|1044
1644415310000|2022-02-09 14:01:50|1414.2|1413.8|1414|1413.8|1414.4|1413.8|1414|1413.8|906
1644415320000|2022-02-09 14:02:00|1414.2|1414|1414.4|1414|1414.4|1414|1414.2|1414|565
1644415330000|2022-02-09 14:02:10|1414.2|1413.8|1414.2|1414|1414.4|1414|1414|1413.8|7565
1644415340000|2022-02-09 14:02:20|1414|1413.8|1414.2|1414|1414.4|1414|1414|1413.6|4841
1644415350000|2022-02-09 14:02:30|1414.4|1414.2|1414.6|1414.4|1414.8|1414.4|1414.4|1414.2|2824
1644415360000|2022-02-09 14:02:40|1414.8|1414.6|1415.4|1415|1415.4|1415|1414.8|1414.6|1936
1644415370000|2022-02-09 14:02:50|1415.6|1415.2|1415.6|1415.4|1415.8|1415.4|1415.6|1415|2528
1644415380000|2022-02-09 14:03:00|1415.4|1415.2|1415.4|1415.2|1415.6|1415.2|1415.4|1415.2|20
1644415390000|2022-02-09 14:03:10|1415.2|1415|1415.2|1414.8|1415.4|1415|1415.2|1414.8|575
1644415400000|2022-02-09 14:03:20|1415.4|1415|1415.2|1415|1415.4|1415|1415.2|1415|0
1644415410000|2022-02-09 14:03:30|1415.4|1415.2|1415.4|1415|1415.4|1415.2|1415.4|1415|1000
1644415420000|2022-02-09 14:03:40|1415.2|1414.8|1415|1414.6|1415.4|1415|1415|1414.6|7618
1644415430000|2022-02-09 14:03:50|1414.8|1414.4|1414.6|1414.2|1415.2|1414.6|1414.6|1414.2|14515
1644415440000|2022-02-09 14:04:00|1414.4|1414|1414.4|1414|1414.6|1414.2|1414.4|1414|0
1644415450000|2022-02-09 14:04:10|1414.6|1414.2|1414.6|1414.2|1414.6|1414.2|1414.6|1414.2|0
1644415460000|2022-02-09 14:04:20|1414.4|1414|1414.6|1414.2|1414.6|1414.4|1414.4|1414|1858
1644415470000|2022-02-09 14:04:30|1414.4|1414|1414.8|1414.6|1414.8|1414.6|1414.4|1414|1564
1644415480000|2022-02-09 14:04:40||1414.4||1414.6||1414.6||1414.4|1251
1644415490000|2022-02-09 14:04:50|||||||||570
1644415500000|2022-02-09 14:05:00|1415|1414.8|1415.4|1415.2|1415.4|1415.2|1415|1414.6|3581
1644415510000|2022-02-09 14:05:10|1415.2|1415|1415.2|1415|1415.2|1415|1415.2|1414.8|1712
1644415520000|2022-02-09 14:05:20|1415.4|1414.8|1415.6|1415.2|1415.8|1415.4|1415.4|1414.8|4074
1644415530000|2022-02-09 14:05:30|1415.4|1415|1415.6|1415.4|1415.6|1415.4|1415.4|1415|467
1644415540000|2022-02-09 14:05:40|1415.4|1415.2|1415.4|1415.2|1415.4|1415.4|1415.4|1415|7092
1644415560000|2022-02-09 14:06:00|1415.6|1415.4|1415.6|1415.4|1415.6|1415.4|1415.6|1415.4|881
1644415590000|2022-02-09 14:06:30|||||||||215
1644415600000|2022-02-09 14:06:40|1415.8|1415.6|1415.8|1415.4|1415.8|1415.6|1415.6|1415.4|3259
1644415610000|2022-02-09 14:06:50||1415.6||1415.6||1415.6||1415.4|0
1644415620000|2022-02-09 14:07:00|1416.6|1415.8|1417.2|1416.8|1417.2|1416.8|1416.2|1415.8|33858
1644415630000|2022-02-09 14:07:10|1417|1416.6|1417|1416.6|1417.4|1417|1416.8|1416.6|13499
1644415640000|2022-02-09 14:07:20|1417.2|1416.8|1417|1416.6|1417.2|1416.8|1417|1416.6|2988
1644415650000|2022-02-09 14:07:30|1416.8|1416.4|1417.2|1417|1417.2|1417|1416.6|1416.2|3201
1644415660000|2022-02-09 14:07:40|1417.4|1417.2|1417.8|1417.4|1418.2|1417.8|1417.4|1417.2|3685
1644415670000|2022-02-09 14:07:50|1418|1417.6|1417.8|1417.4|1418.2|1417.8|1417.8|1417.4|2523
1644415680000|2022-02-09 14:08:00|1417.6|1417.6|1417.8|1417.2|1417.8|1417.6|1417.6|1417.2|5059
1644415690000|2022-02-09 14:08:10|1417.6|1417.4|1418|1417.6|1418.4|1418|1417.6|1417.4|1572
1644415700000|2022-02-09 14:08:20|1418.2|1417.8|1417.8|1417.4|1418.2|1417.8|1417.8|1417.2|4516
1644415710000|2022-02-09 14:08:30||1417.6||1417.6||1417.6||1417.6|0
1644415720000|2022-02-09 14:08:40|1418|1417.8|1418|1417.6|1418.6|1418.2|1418|1417.6|3718
1644415730000|2022-02-09 14:08:50|1417.8|1417.4|1417.4|1417.2|1418|1417.6|1417.4|1417.2|2307
1644415740000|2022-02-09 14:09:00|1417.6|1417.4|1417.2|1416.8|1417.6|1417.4|1417|1416.6|38425
1644415750000|2022-02-09 14:09:10|1417|1416.6|1417.2|1416.8|1417.2|1416.8|1416.8|1416.4|3956
1644415760000|2022-02-09 14:09:20|1417|1417|1417.2|1416.8|1417.2|1417|1417|1416.8|1342
1644415770000|2022-02-09 14:09:30|1417.4|1417|1417.2|1416.8|1417.4|1417.2|1417|1416.6|2397
1644415780000|2022-02-09 14:09:40|1417|1416.6|1417.2|1417|1417.2|1417|1416.8|1416.6|1119
1644415790000|2022-02-09 14:09:50|1417|1416.8|1417.2|1417|1417.2|1417|1417|1416.6|1939
1644415800000|2022-02-09 14:10:00|1417.4|1416.8|1418|1417.8|1418|1417.8|1417.4|1416.8|3515
1644415810000|2022-02-09 14:10:10|1418.2|1418|1418.4|1418.2|1418.4|1418.2|1418.2|1418|360
1644415820000|2022-02-09 14:10:20|1418.6|1418.4|1418.8|1418.4|1418.8|1418.4|1418.6|1418.4|360
1644415830000|2022-02-09 14:10:30|1418.6|1418.2|1418.6|1418.2|1418.8|1418.4|1418.4|1418.2|1593
1644415840000|2022-02-09 14:10:40|1418.4|1418|1417.6|1417.4|1418.4|1418|1417.6|1417.4|2646
1644415850000|2022-02-09 14:10:50|1417.8|1417.6|1417.6|1417.4|1417.8|1417.6|1417.6|1417.4|2496
1644415860000|2022-02-09 14:11:00|1417.4|1417.2|1417.8|1417.4|1417.8|1417.4|1417.2|1416.8|2712
1644415870000|2022-02-09 14:11:10|1417.6|1417.2|1417.6|1417.2|1417.6|1417.2|1417.4|1417.2|0
1644415880000|2022-02-09 14:11:20|1417.4|1417|1417.4|1417|1417.4|1417|1417.2|1416.8|1138
1644415890000|2022-02-09 14:11:30|1417.2|1416.8|1417|1416.8|1417.2|1416.8|1416.8|1416.6|6953
1644415900000|2022-02-09 14:11:40|1417.2|1417|1417.2|1416.8|1417.4|1417|1417.2|1416.8|597
1644415910000|2022-02-09 14:11:50|1417|1417|1417.2|1416.8|1417.2|1417|1417|1416.8|836
1644415920000|2022-02-09 14:12:00|1417|1417|1417.6|1417.4|1417.6|1417.4|1417|1416.8|2985
1644415930000|2022-02-09 14:12:10|1417.4|1417.2|1417.4|1417.2|1417.4|1417.2|1417.4|1417.2|2541
1644415940000|2022-02-09 14:12:20|1417.6|1417.4|1417.6|1417.2|1417.6|1417.4|1417.4|1417.2|0
1644415950000|2022-02-09 14:12:30|1417.8|1417.4|1417.8|1417.6|1417.8|1417.6|1417.8|1417.4|411
1644415970000|2022-02-09 14:12:50|||||||||472
1644415980000|2022-02-09 14:13:00|1418|1417.8|1418.4|1418|1418.6|1418.2|1418|1417.8|12045
1644415990000|2022-02-09 14:13:10|1418.2||1418.2||1418.2||1418.2||0
1644416000000|2022-02-09 14:13:20|1418.4|1418.2|1418.2|1417.8|1418.6|1418.2|1418|1417.8|5924
1644416010000|2022-02-09 14:13:30|1418|1417.6|1418.2|1418|1418.4|1418|1417.8|1417.6|6253
1644416020000|2022-02-09 14:13:40|1418.4|1418.2|1418.8|1418.6|1419|1418.6|1418.4|1418|49
1644416030000|2022-02-09 14:13:50|1419|1418.8|1419.4|1419|1419.8|1419.2|1419|1418.8|5810
1644416040000|2022-02-09 14:14:00|1419.2|1418.8|1418.8|1418.6|1419.4|1419|1418.8|1418.6|20784
1644416050000|2022-02-09 14:14:10|1418.6|1418.4|1418.8|1418.4|1418.8|1418.6|1418.6|1418.4|5767
1644416060000|2022-02-09 14:14:20|1419|1418.6|1418.8|1418.6|1419|1418.6|1418.6|1418.4|2516
1644416070000|2022-02-09 14:14:30|1419|1418.8|1419.2|1419|1419.4|1419|1419|1418.8|3212
1644416080000|2022-02-09 14:14:40|1419.4|1419.2|1419.6|1419.2|1419.6|1419.2|1419.4|1419|360
1644416090000|2022-02-09 14:14:50|1419.2|1419|1419.4|1419.2|1419.6|1419.2|1419.2|1418.8|3207
1644416100000|2022-02-09 14:15:00|1419.2|1419|1419.4|1419.2|1419.4|1419.2|1419.2|1418.8|2783
1644416110000|2022-02-09 14:15:10|1419.2|1419|1419.4|1419.2|1419.6|1419.2|1419.2|1418.8|725
1644416120000|2022-02-09 14:15:20|1419.2|1419|1419.6|1419.2|1419.8|1419.2|1419.2|1419|6773
1644416130000|2022-02-09 14:15:30|1419.4||1419.4||1419.6||1419.4||0
1644416150000|2022-02-09 14:15:50|1419.6|1419.4|1420|1419.6|1420|1419.6|1419.2|1419|14431
1644416160000|2022-02-09 14:16:00|1419.8|1419.4|1419.6|1419.4|1420|1419.4|1419.6|1419.2|300
1644416170000|2022-02-09 14:16:10|1419.4|1419.2|1419.4|1419|1419.6|1419.2|1419.2|1419|669
1644416180000|2022-02-09 14:16:20|1419.6|1419.2|1419.4|1419|1419.6|1419.2|1419.2|1418.8|1189
1644416190000|2022-02-09 14:16:30|1419.2|1419.2|1419.4|1419.2|1419.4|1419.2|1419.2|1419|715
1644416200000|2022-02-09 14:16:40|||||||||177
1644416210000|2022-02-09 14:16:50|1419.2|1419|1419.2|1419|1419.4|1419.2|1419.2|1419|1987
1644416220000|2022-02-09 14:17:00|1419|1418.8|1419|1418.4|1419|1418.8|1418.6|1418.4|5848
1644416230000|2022-02-09 14:17:10|1418.8||1418.8||1418.8||1418.8||947
1644416250000|2022-02-09 14:17:30||1418.6||1418.6||1418.6||1418.6|1787
1644416260000|2022-02-09 14:17:40|1418.6|1418.4|1418.6|1418.2|1418.6|1418.4|1418.4|1418|3297
1644416270000|2022-02-09 14:17:50|1418.8|1418.4|1419.2|1418.8|1419.2|1418.8|1418.6|1418.4|20243
1644416280000|2022-02-09 14:18:00|1419.4|1419|1419.4|1419|1419.6|1419.2|1419.4|1419|1199
1644416290000|2022-02-09 14:18:10|1419.6|1419.2|1419.6|1419.2|1419.6|1419.4|1419.6|1419.2|860
1644416300000|2022-02-09 14:18:20|1419.4|1419|1419.6|1419.2|1419.6|1419.2|1419.2|1418.8|798
1644416310000|2022-02-09 14:18:30|1419.4|1419.4|1419.4|1419|1419.4|1419.4|1419.4|1419|1670
1644416320000|2022-02-09 14:18:40|1419.2|1419.2|1419.2|1419|1419.4|1419.2|1419.2|1418.8|1605
1644416330000|2022-02-09 14:18:50|1419|1418.8|1418.8|1418.4|1419|1418.8|1418.8|1418.4|1859
1644416340000|2022-02-09 14:19:00|1418.6|1418.2|1418.6|1418|1418.6|1418.2|1418.2|1418|2804
1644416350000|2022-02-09 14:19:10||1418.2||1418.2||1418.2||1418.2|0
1644416360000|2022-02-09 14:19:20|1418.4||1418.4||1418.4||1418.4||0
1644416380000|2022-02-09 14:19:40|1418.2|1418|1418.4|1418.2|1418.4|1418.2|1418.2|1418|1755
1644416390000|2022-02-09 14:19:50|1418.6|1418|1418.4|1418|1418.6|1418|1418|1417.6|3624
1644416400000|2022-02-09 14:20:00||1418.2||1418||1418.2||1418|0
1644416410000|2022-02-09 14:20:10|1418.6|1418.2|1417.8|1417.4|1419.2|1418.8|1417.6|1417.4|60356
1644416420000|2022-02-09 14:20:20|1417.6|1417.6|1418|1417.6|1418.2|1417.8|1417.6|1417.6|2585
1644416430000|2022-02-09 14:20:30|1418.2|1417.8|1418|1417.6|1418.4|1418|1417.8|1417.6|6472
1644416440000|2022-02-09 14:20:40|1417.8|1417.8|1418.4|1418|1418.6|1418.4|1417.8|1417.6|30707
1644416450000|2022-02-09 14:20:50|1418.6|1418.2|1418|1417.6|1419|1418.4|1417.8|1417.6|28541
1644416460000|2022-02-09 14:21:00|1418.2|1418|1418.2|1417.8|1418.4|1418|1418|1417.6|10412
1644416470000|2022-02-09 14:21:10|1418.4|1418|1418.2|1417.8|1418.6|1418.2|1418.2|1417.8|13703
1644416480000|2022-02-09 14:21:20|1418.4|1418|1417.8|1417.6|1418.4|1418|1417.8|1417.6|9582
1644416490000|2022-02-09 14:21:30|1418||1417.8||1418||1417.8||323
1644416500000|2022-02-09 14:21:40|1418|1417.8|1418.2|1417.8|1418.2|1418|1418|1417.8|4425
1644416510000|2022-02-09 14:21:50|1418|1417.6|1418|1417.8|1418.2|1417.8|1417.8|1417.6|7919
1644416520000|2022-02-09 14:22:00|||||||||595
1644416530000|2022-02-09 14:22:10|1418.2|1418|1418|1417.8|1418.2|1418|1418|1417.8|4017
1644416540000|2022-02-09 14:22:20|1418.2|1418|1418.2|1417.8|1418.6|1418.4|1418|1417.8|63460
1644416550000|2022-02-09 14:22:30|1418.4|1418|1418.2|1417.8|1418.6|1418.2|1418.2|1417.8|26111
1644416560000|2022-02-09 14:22:40|1418.4|1418|1418.2|1417.8|1418.6|1418.2|1418.2|1417.8|36990
1644416570000|2022-02-09 14:22:50|1418.4|1418|1418.2|1417.8|1418.4|1418|1418.2|1417.8|8380
1644416580000|2022-02-09 14:23:00|1418.4|1418|1418.2|1417.8|1418.4|1418|1418.2|1417.8|5834
1644416590000|2022-02-09 14:23:10||1418||1417.8||1418||1417.8|960
1644416610000|2022-02-09 14:23:30|1418.4|1418|1418.4|1418|1419.2|1419|1418.2|1417.8|61297
1644416620000|2022-02-09 14:23:40|1418.6|1418.2|1418.6|1418.2|1418.6|1418.4|1418.4|1418.2|3463
1644416630000|2022-02-09 14:23:50|1418.8|1418.4|1419.8|1419.4|1420|1419.6|1418.6|1418.4|9977
1644416640000|2022-02-09 14:24:00|1420|1419.6|1419.2|1418.8|1420.6|1420.2|1419.2|1418.8|46304
1644416650000|2022-02-09 14:24:10|1419.4|1419|1419.2|1418.8|1419.4|1419|1419.2|1418.8|4128
1644416660000|2022-02-09 14:24:20|1419.4|1419|1419|1418.8|1419.4|1419|1419|1418.8|3591
1644416670000|2022-02-09 14:24:30|1419.2|1419|1419.2|1418.8|1419.2|1419|1419.2|1418.8|2587
1644416680000|2022-02-09 14:24:40|1419|1418.6|1418.6|1418.2|1419|1418.8|1418.6|1418.2|4590
1644416690000|2022-02-09 14:24:50|1418.4|1418.4|1418.4|1418.2|1418.6|1418.4|1418.4|1418.2|1051
1644416700000|2022-02-09 14:25:00|1418.6|1418.4|1419.4|1419|1419.4|1419.2|1418.6|1418.4|1332
1644416710000|2022-02-09 14:25:10|1419.2|1418.8|1419.4|1419.2|1419.6|1419.2|1419.2|1418.8|1673
1644416720000|2022-02-09 14:25:20|1419.2|1419|1418.8|1418.6|1419.2|1419|1418.8|1418.6|2117
1644416730000|2022-02-09 14:25:30|1419||1419||1419||1419||224
1644416740000|2022-02-09 14:25:40|1418.8|1418.8|1418.8|1418.4|1419|1418.8|1418.6|1418.4|3142
1644416750000|2022-02-09 14:25:50|1419|1418.6|1419|1418.6|1419|1418.6|1419|1418.6|0
1644416760000|2022-02-09 14:26:00|1418.8|1418.4|1418.2|1417.8|1418.8|1418.4|1418.2|1417.8|4419
1644416770000|2022-02-09 14:26:10|1418.4|1418|1418.6|1418|1418.6|1418.2|1418.2|1417.8|3092
1644416780000|2022-02-09 14:26:20|1418.4||1418.4||1418.4||1418.2||0
1644416790000|2022-02-09 14:26:30|1418.6|1418.2|1418.4|1418.2|1418.6|1418.2|1418.4|1418.2|860
1644416800000|2022-02-09 14:26:40|1418.2|1418|1418.4|1418.2|1418.4|1418.2|1418.2|1418|1468
1644416810000|2022-02-09 14:26:50|1418.6|1418.4|1418|1417.6|1418.8|1418.4|1418|1417.6|3854
1644416820000|2022-02-09 14:27:00|1418.2|1417.8|1418.6|1418.2|1418.8|1418.4|1418.2|1417.8|4517
1644416830000|2022-02-09 14:27:10|1418.8|1418.4|1419.4|1419|1419.4|1419|1418.8|1418.4|1220
1644416850000|2022-02-09 14:27:30|1419.2|1418.8|1419.4|1419.2|1419.4|1419.2|1419.2|1418.8|536
1644416870000|2022-02-09 14:27:50|1419.6|1419.4|1419.6|1419.4|1419.8|1419.4|1419.6|1419.4|2089
1644416880000|2022-02-09 14:28:00|1419.8|1419.2|1419.8|1419.4|1419.8|1419.4|1419.6|1419.2|2082
1644416890000|2022-02-09 14:28:10|1420|1419.6|1419.8|1419.4|1420|1419.6|1419.8|1419.4|0
1644416900000|2022-02-09 14:28:20|1420|1419.6|1422.8|1422.4|1422.8|1422.4|1420|1419.6|54157
1644416910000|2022-02-09 14:28:30|1423|1422.6|1423.8|1423.4|1424|1423.4|1423|1422.6|24630
1644416920000|2022-02-09 14:28:40|1424|1423.6|1424.4|1424.2|1424.4|1424.2|1424|1423.6|1734
1644416930000|2022-02-09 14:28:50|1424.2|1424|1424.2|1423.6|1425|1424.6|1424|1423.6|6959
1644416940000|2022-02-09 14:29:00|1424|1423.8|1423.4|1423|1424|1423.8|1422.6|1422.4|9054
1644416950000|2022-02-09 14:29:10|1423.2|1423.2|1423.8|1423.4|1423.8|1423.6|1423.2|1423|8240
1644416960000|2022-02-09 14:29:20|1423.6|1423.2|1424.2|1423.8|1424.2|1423.8|1423.6|1423.2|9271
1644416970000|2022-02-09 14:29:30|1424|1423.6|1425|1424.8|1425|1424.8|1423.8|1423.6|6320
1644416980000|2022-02-09 14:29:40|1424.8|1424.6|1425|1424.8|1425|1424.8|1424.4|1424|10162
1644416990000|2022-02-09 14:29:50|1424.8|1424.6|1423|1422.6|1424.8|1424.6|1422.8|1422.6|33160
1644417000000|2022-02-09 14:30:00|1422.8|1422.4|1420.8|1420.4|1423|1422.4|1420.8|1420.4|46574
1644417010000|2022-02-09 14:30:10|1420.6|1420.2|1420.6|1420.4|1421|1420.8|1419.6|1419.4|15740
1644417020000|2022-02-09 14:30:20|1420.8|1420.6|1421.2|1420.8|1421.6|1421.2|1420.6|1420.2|8593
1644417030000|2022-02-09 14:30:30|1421|1420.6|1422|1421.6|1422.2|1421.8|1421|1420.6|13807
1644417040000|2022-02-09 14:30:40|1421.8|1421.4|1423|1422.6|1423.6|1423|1421.6|1421|5295
1644417050000|2022-02-09 14:30:50|1422.8|1422.8|1423.2|1422.6|1423.4|1423.2|1422.8|1422.6|2299
1644417060000|2022-02-09 14:31:00|1423|1422.4|1423|1422.6|1423.2|1422.8|1422.4|1422.2|6095
1644417070000|2022-02-09 14:31:10|1423.2|1422.8|1423.8|1423.4|1424|1423.6|1423|1422.6|11265
1644417080000|2022-02-09 14:31:20|1423.6|1423.2|1424.2|1424|1424.6|1424|1423.6|1423.2|3612
1644417090000|2022-02-09 14:31:30|1424.4|1424.2|1425|1424.6|1425|1424.8|1424.4|1424|5632
1644417100000|2022-02-09 14:31:40|1424.8|1424.4|1425|1424.6|1425|1424.6|1424.2|1423.8|14718
1644417110000|2022-02-09 14:31:50|1424.8|1424.2|1424.4|1424.2|1425|1424.6|1424.4|1424|27944
1644417120000|2022-02-09 14:32:00|1424.2|1424|1425.4|1425|1425.6|1425.2|1424|1423.6|36994
1644417130000|2022-02-09 14:32:10|1425.6|1425.2|1425.4|1425|1425.6|1425.4|1425|1424.6|9432
1644417140000|2022-02-09 14:32:20|1425.6|1425.2|1427.2|1427|1427.8|1427.4|1425.6|1425.2|16340
1644417150000|2022-02-09 14:32:30|1427|1426.8|1427.8|1427.4|1428|1427.6|1427|1426.6|16939
1644417160000|2022-02-09 14:32:40|1427.6|1427.2|1428.8|1428.4|1428.8|1428.4|1427.4|1427.2|9762
1644417170000|2022-02-09 14:32:50|1428.6|1428.6|1428.2|1427.8|1428.6|1428.6|1427.6|1427.2|15875
1644417180000|2022-02-09 14:33:00|1428.4|1428|1428|1427.8|1428.6|1428.4|1428|1427.6|3590
1644417190000|2022-02-09 14:33:10|1428.2|1428|1432.8|1432.2|1433.4|1432.8|1428.2|1428|142179
1644417200000|2022-02-09 14:33:20|1432.6|1432.6|1433.2|1432.8|1433.8|1433.2|1432.6|1432|5268
1644417210000|2022-02-09 14:33:30|1433|1433|1433.2|1432.8|1434|1433.6|1432.6|1432.4|11726
1644417220000|2022-02-09 14:33:40|1433.4|1433|1433.6|1433|1433.8|1433.2|1433.4|1432.8|1946
1644417230000|2022-02-09 14:33:50|1433.4|1432.8|1433.6|1433.4|1433.8|1433.4|1433|1432.8|11673
1644417240000|2022-02-09 14:34:00|1433.8|1433.6|1431.8|1431.4|1434|1433.6|1431.6|1431.2|11593
1644417250000|2022-02-09 14:34:10|1431.6|1431.2|1434|1433.6|1434.6|1434.2|1431.4|1430.8|29403
1644417260000|2022-02-09 14:34:20|1434.2|1433.8|1435.6|1435.2|1436|1435.6|1433.4|1433|74056
1644417270000|2022-02-09 14:34:30|1435.4|1434.8|1436|1435.6|1436|1435.8|1435|1434.8|7039
1644417280000|2022-02-09 14:34:40|1436.2|1435.8|1435.6|1435.4|1436.6|1436.4|1435.6|1435.2|9038
1644417290000|2022-02-09 14:34:50|1435.8|1435.2|1433.2|1432.8|1435.8|1435.6|1433|1432.6|11360
1644417300000|2022-02-09 14:35:00|1433|1432.6|1432.4|1431.8|1433.6|1432.8|1432.4|1431.8|10855
1644417310000|2022-02-09 14:35:10|1432.2|1431.6|1431.4|1430.8|1432.4|1432|1431.4|1430.8|13714
1644417320000|2022-02-09 14:35:20|1431.2|1430.6|1431|1430.6|1431.6|1431|1430.6|1430|22717
1644417330000|2022-02-09 14:35:30|1430.8|1430.4|1429.6|1428.8|1430.8|1430.6|1429.4|1428.6|9994
1644417340000|2022-02-09 14:35:40|1429.4|1429|1430.2|1429.8|1430.6|1430.2|1429|1428.8|7588
1644417350000|2022-02-09 14:35:50|1430|1429.6|1430.4|1430.2|1430.4|1430.2|1429.8|1429.6|23854
1644417360000|2022-02-09 14:36:00|1430.2|1429.8|1429.2|1428.6|1430.2|1429.8|1429.2|1428.6|1471
1644417370000|2022-02-09 14:36:10|1429.6|1428.8|1429.6|1429.4|1429.6|1429.4|1429.2|1428.8|5333
1644417380000|2022-02-09 14:36:20|1429.8|1429.6|1430.2|1429.8|1430.4|1430.2|1429.6|1429.4|15518
1644417390000|2022-02-09 14:36:30|1430|1430|1429.8|1429.4|1430|1430|1429.6|1429.2|933
1644417400000|2022-02-09 14:36:40|1430|1429.6|1431.8|1431.6|1432|1431.6|1429.8|1429.6|25909
1644417410000|2022-02-09 14:36:50|1432|1431.8|1433.4|1433|1433.6|1433|1431.8|1431.4|1136
1644417420000|2022-02-09 14:37:00|1433.2|1432.8|1433|1432.4|1433.4|1432.8|1432.4|1432|4366
1644417430000|2022-02-09 14:37:10|1432.8|1432.6|1432.4|1432.2|1433|1432.6|1432.4|1432.2|2013
1644417440000|2022-02-09 14:37:20|1432.6|1432|1431.8|1431.2|1432.6|1432.2|1431.2|1430.8|5469
1644417450000|2022-02-09 14:37:30|1431.2|1431|1431|1430.6|1431.6|1431.2|1430.8|1430.4|31254
1644417460000|2022-02-09 14:37:40|1430.6|1430.4|1430|1429.6|1430.6|1430.4|1429.6|1429.2|27689
1644417470000|2022-02-09 14:37:50|1430.2|1429.8|1430.2|1430|1430.6|1430.2|1429|1428.6|26461
1644417480000|2022-02-09 14:38:00|1430.4|1429.8|1432|1431.4|1432|1431.4|1430.2|1429.8|22490
1644417490000|2022-02-09 14:38:10|1431.8|1431.6|1432.4|1432|1432.4|1432.2|1431.6|1431.2|749
1644417500000|2022-02-09 14:38:20|1431.8|1431.6|1430.6|1430.2|1432.2|1432|1430.6|1430.2|10526
1644417510000|2022-02-09 14:38:30|1430.4|1430.4|1429.4|1429|1430.6|1430.4|1429.2|1428.6|2675
1644417520000|2022-02-09 14:38:40|1429.6|1429.2|1430.4|1430|1430.6|1430.2|1429.4|1429.2|7644
1644417530000|2022-02-09 14:38:50|1430.2|1429.8|1430.4|1429.8|1430.4|1430|1430.2|1429.6|3605
1644417540000|2022-02-09 14:39:00|1430.2|1429.6|1430|1429.6|1430.2|1429.6|1429.6|1429.4|4175
1644417550000|2022-02-09 14:39:10|1429.8|1429.8|1429.6|1429|1429.8|1429.8|1429.6|1429|1599
1644417560000|2022-02-09 14:39:20|1429.4|1429.2|1428|1427.8|1429.4|1429.2|1427.6|1427.2|25470
1644417570000|2022-02-09 14:39:30|1428.2|1428|1428|1427.8|1428.6|1428|1428|1427.8|4339
1644417580000|2022-02-09 14:39:40|1428.2|1428|1428.2|1428|1428.2|1428|1428|1427.8|1895
1644417590000|2022-02-09 14:39:50|1428.4|1427.8|1428.2|1428|1428.6|1428|1428|1427.8|2596
1644417600000|2022-02-09 14:40:00|1428.4|1428.2|1429.6|1429.2|1430|1429.6|1428.4|1428.2|6517
1644417610000|2022-02-09 14:40:10|1429.8|1429.4|1430.6|1430.2|1430.8|1430.2|1429.8|1429.4|5343
1644417620000|2022-02-09 14:40:20|1430.4|1430|1430.6|1430.2|1430.6|1430.2|1429.8|1429.4|2454
1644417630000|2022-02-09 14:40:30|1430.4|1430|1430.4|1430|1430.4|1430|1430|1429.8|2092
1644417640000|2022-02-09 14:40:40|1430.6|1430.2|1431.8|1431.4|1432|1431.4|1430.6|1430|3110
1644417650000|2022-02-09 14:40:50|1431.6|1431|1431.2|1430.8|1431.6|1431|1431.2|1430.6|5057
1644417660000|2022-02-09 14:41:00|1431|1430.6|1433.8|1433.2|1433.8|1433.2|1430.4|1430|26207
1644417670000|2022-02-09 14:41:10|1434|1433.4|1434|1433.4|1434.6|1434.2|1433.6|1433.2|9796
1644417680000|2022-02-09 14:41:20|1433.8|1433.2|1434|1433.6|1434|1433.8|1433.8|1433.2|2619
1644417690000|2022-02-09 14:41:30|1433.8|1433.4|1433.6|1433.2|1433.8|1433.4|1433.2|1433|4762
1644417700000|2022-02-09 14:41:40|1433.4|1433.4|1433.8|1433.4|1434.2|1433.8|1433.4|1433.2|4507
1644417710000|2022-02-09 14:41:50|1433.6|1433.6|1433.8|1433.4|1434.8|1434.4|1433.6|1433.4|2668
1644417720000|2022-02-09 14:42:00|1434|1433.6|1434.6|1434.2|1435|1434.6|1433.6|1433.2|9499
1644417730000|2022-02-09 14:42:10|1434.4|1434|1435|1434.6|1435|1434.8|1434.4|1433.8|15823
1644417740000|2022-02-09 14:42:20|1434.8|1434.4|1434.4|1433.8|1434.8|1434.4|1434.4|1433.8|2733
1644417750000|2022-02-09 14:42:30|1434.6|1434|1434.6|1434.4|1434.8|1434.6|1434.4|1434|2683
1644417760000|2022-02-09 14:42:40|1434.8|1434.2|1434.4|1433.8|1434.8|1434.2|1434.4|1433.8|2815
1644417770000|2022-02-09 14:42:50|1434.2|1434|1434|1433.6|1434.4|1434|1434|1433.6|5393
1644417780000|2022-02-09 14:43:00|1433.8|1433.4|1433.6|1433.2|1433.8|1433.4|1433.2|1432.6|6791
1644417790000|2022-02-09 14:43:10|1433.4|1433.4|1433.4|1433.2|1433.8|1433.4|1433.4|1433|891
1644417800000|2022-02-09 14:43:20|1433.6|1433.4|1433.4|1432.8|1433.8|1433.4|1433|1432.8|476
1644417810000|2022-02-09 14:43:30|1433.2|1433|1433.4|1433|1433.4|1433|1433|1432.6|1815
1644417820000|2022-02-09 14:43:40|1433.2|1433.2|1432.8|1432.4|1433.2|1433.2|1432.6|1432.2|3883
1644417830000|2022-02-09 14:43:50|1432.6|1432.2|1432|1431.6|1432.6|1432.4|1431.8|1431.6|1445
1644417840000|2022-02-09 14:44:00|1431.8|1431.4|1431.8|1431.4|1432|1431.6|1431.4|1431|1275
1644417850000|2022-02-09 14:44:10|1431.6|1431.6|1431.4|1430.8|1432|1431.6|1431.4|1430.8|1129
1644417860000|2022-02-09 14:44:20|1431.2|1431|1431.2|1430.6|1431.4|1431|1431.2|1430.6|163
1644417870000|2022-02-09 14:44:30|1431|1430.8|1432.6|1432.2|1432.8|1432.4|1430.8|1430.4|28801
1644417880000|2022-02-09 14:44:40|1432.8|1432.4|1432.6|1432.4|1433|1432.6|1432.4|1432|5000
1644417890000|2022-02-09 14:44:50|1432.4|1431.8|1431.8|1431.4|1432.4|1432.2|1431.8|1431.4|11463
1644417900000|2022-02-09 14:45:00|1431.6|1431.2|1431.4|1430.8|1432.2|1431.8|1431.2|1430.8|2231
1644417910000|2022-02-09 14:45:10|1431.6|1431|1432.2|1431.8|1432.2|1431.8|1431.6|1431|1455
1644417920000|2022-02-09 14:45:20|1432|1431.6|1432.4|1432|1432.4|1432.2|1432|1431.6|1555
1644417930000|2022-02-09 14:45:30|1432.2|1431.8|1432.2|1431.8|1432.4|1432.2|1432.2|1431.8|2073
1644417940000|2022-02-09 14:45:40|1432|1432|1432.4|1432.2|1432.4|1432.2|1431.4|1431|21986
1644417950000|2022-02-09 14:45:50|1432.6|1432.4|1432.6|1432.4|1432.6|1432.4|1432.4|1432.2|3724
1644417960000|2022-02-09 14:46:00|1432.4|1432.2|1432.4|1432|1432.6|1432.4|1431.8|1431.4|11211
1644417970000|2022-02-09 14:46:10|1432.2|1431.8|1432|1431.6|1432.2|1431.8|1432|1431.6|871
1644417980000|2022-02-09 14:46:20|1431.8|1431.4|1431.4|1431|1431.8|1431.4|1431|1430.8|1858
1644417990000|2022-02-09 14:46:30|1431.2|1430.8|1432|1431.4|1432|1431.4|1431.2|1430.8|1839
1644418000000|2022-02-09 14:46:40|1431.8|1431.2|1431.4|1431.2|1431.8|1431.2|1431.2|1431|1230
1644418010000|2022-02-09 14:46:50|1431.6|1431.4|1431.6|1431.2|1431.8|1431.6|1431.6|1431.2|5412
1644418020000|2022-02-09 14:47:00|1431.4|1431.4|1431.6|1431.4|1431.6|1431.4|1431.4|1431|375
1644418030000|2022-02-09 14:47:10|1431.4|1431.2|1431.4|1431.2|1431.8|1431.4|1430.8|1430.4|5220
1644418040000|2022-02-09 14:47:20|1431.2|1431|1431.2|1430.8|1431.4|1431|1430.6|1430|7430
1644418050000|2022-02-09 14:47:30|1431|1431|1431.6|1431.4|1431.6|1431.4|1431|1431|2091
1644418060000|2022-02-09 14:47:40|1431.8|1431.6|1431.6|1431|1432|1431.6|1431.4|1431|2868
1644418070000|2022-02-09 14:47:50|1432|1431.2|1431.4|1431|1432|1431.4|1431.4|1431|430
1644418080000|2022-02-09 14:48:00|1431.6|1431.2|1431.2|1430.8|1431.8|1431.4|1431|1430.8|2643
1644418090000|2022-02-09 14:48:10|1431|1430.6|1431.4|1431|1431.6|1431|1431|1430.6|2527
1644418100000|2022-02-09 14:48:20|1431.2|1431.2|1432|1431.6|1432.6|1432.2|1431.2|1431.2|22298
1644418110000|2022-02-09 14:48:30|1432.2|1431.4|1432.6|1432.2|1432.6|1432.4|1432.2|1431.4|3223
1644418120000|2022-02-09 14:48:40|1432.8|1432.4|1433.8|1433.4|1434|1433.8|1432.8|1432.2|81672
1644418130000|2022-02-09 14:48:50|1434|1433.6|1433.8|1433.4|1434|1433.8|1433.8|1433.2|3157
1644418140000|2022-02-09 14:49:00|1433.6|1433.2|1434.6|1434|1434.6|1434.4|1433.4|1433|6207
1644418150000|2022-02-09 14:49:10|1434.4|1434.2|1434.4|1434.2|1434.6|1434.4|1434.2|1433.8|8733
1644418160000|2022-02-09 14:49:20|1434.2|1434|1434|1433.6|1434.2|1434.2|1434|1433.6|2016
1644418170000|2022-02-09 14:49:30|1433.8|1433.4|1433.6|1433.2|1434|1433.8|1433.2|1432.8|23033
1644418180000|2022-02-09 14:49:40|1433.8|1433.4|1434|1433.6|1434.4|1434.2|1433.8|1433.2|3127
1644418190000|2022-02-09 14:49:50|1433.8|1433.4|1433|1432.6|1433.8|1433.4|1433|1432.6|1677
1644418200000|2022-02-09 14:50:00|1432.8|1432.4|1432|1431.6|1433|1432.6|1431.8|1431.4|1084
1644418210000|2022-02-09 14:50:10|1431.8|1431.8|1432.2|1431.8|1432.2|1432|1431.8|1431.4|2702
1644418220000|2022-02-09 14:50:20|1432.4|1432|1432|1431.6|1432.4|1432.2|1431.8|1431.4|5222
1644418230000|2022-02-09 14:50:30|1431.8|1431.4|1431.2|1431|1431.8|1431.4|1431.2|1430.8|0
1644418240000|2022-02-09 14:50:40|1431|1430.8|1430.8|1430.6|1431|1430.8|1430.8|1430.6|1680
1644418250000|2022-02-09 14:50:50|1431|1430.8|1430.8|1430.2|1431.2|1430.8|1430.4|1430|2657
1644418260000|2022-02-09 14:51:00|1430.6|1430|1430|1429.6|1430.6|1430.2|1430|1429.6|2677
1644418270000|2022-02-09 14:51:10|1429.8|1429.4|1429.8|1429.4|1430|1429.6|1429.6|1429.2|2956
1644418280000|2022-02-09 14:51:20|1429.6|1429.6|1429.8|1429.4|1430.2|1429.8|1429.6|1429.4|4366
1644418290000|2022-02-09 14:51:30|1429.6|1429.6|1429.8|1429.4|1430|1429.6|1429.6|1429.4|2552
1644418300000|2022-02-09 14:51:40|1429.6|1429.2|1428.6|1428.2|1430|1429.4|1428.4|1428.2|31128
1644418310000|2022-02-09 14:51:50|1428.8|1428.4|1429.8|1429.6|1429.8|1429.6|1428.6|1428.2|2703
1644418320000|2022-02-09 14:52:00|1430|1429.8|1430.8|1430.4|1431|1430.4|1429.8|1429.6|2752
1644418330000|2022-02-09 14:52:10|1430.6|1430.6|1430.6|1430.2|1430.8|1430.6|1430.4|1430.2|4001
1644418340000|2022-02-09 14:52:20|1430.4|1430|1430.8|1430.4|1430.8|1430.4|1430.2|1429.8|2069
1644418350000|2022-02-09 14:52:30|1430.6|1430.2|1431|1430.8|1431.2|1430.8|1430.6|1430|13957
1644418360000|2022-02-09 14:52:40|1431.2|1431|1431.8|1431.6|1431.8|1431.6|1431.2|1430.8|4479
1644418370000|2022-02-09 14:52:50|1432|1431.8|1431|1430.8|1432|1431.8|1430.8|1430.4|24018
1644418380000|2022-02-09 14:53:00|1430.8|1430.6|1431|1430.6|1431.6|1431.2|1430.8|1430.4|6776
1644418390000|2022-02-09 14:53:10|1430.8|1430.4|1430.8|1430.4|1431|1430.6|1430.6|1430.2|1127
1644418400000|2022-02-09 14:53:20|1431|1430.6|1431.4|1431|1431.4|1431|1431|1430.6|11511
1644418410000|2022-02-09 14:53:30|1431.2|1431.2|1431.8|1431.6|1432|1431.6|1431.2|1431.2|3007
1644418420000|2022-02-09 14:53:40|1431.6|1431.4|1431.6|1431.2|1431.8|1431.6|1431.6|1431.2|1049
1644418430000|2022-02-09 14:53:50|1431.8|1431.4|1432.6|1432.4|1432.6|1432.4|1431.8|1431.4|11743
1644418440000|2022-02-09 14:54:00|1432.8|1432.6|1434|1433.6|1434|1433.6|1432.6|1432.2|6850
1644418450000|2022-02-09 14:54:10|1434.2|1433.8|1434.4|1434.2|1434.4|1434.2|1434|1433.6|5080
1644418460000|2022-02-09 14:54:20|1434.8|1434.4|1435|1434.6|1435|1434.6|1434.6|1434.2|9341
1644418470000|2022-02-09 14:54:30|1434.8|1434.8|1434.4|1434|1435|1434.8|1433.8|1433.4|10840
1644418480000|2022-02-09 14:54:40|1434.2|1433.8|1434|1433.6|1434.2|1433.8|1433.6|1433.4|2014
1644418490000|2022-02-09 14:54:50|1433.6|1433.8|1434.2|1433.8|1434.2|1433.8|1433|1432.6|32543
1644418500000|2022-02-09 14:55:00|1434|1433.6|1433.4|1433|1434.2|1433.8|1433.2|1433|7477
1644418510000|2022-02-09 14:55:10|1433.2|1432.8|1433.8|1433.4|1434|1433.6|1433.2|1432.6|4880
1644418520000|2022-02-09 14:55:20|1433.6|1433.2|1433.8|1433.6|1433.8|1433.6|1433.6|1433.2|3828
1644418530000|2022-02-09 14:55:30|1433.6|1433.4|1433.2|1432.8|1433.8|1433.6|1433|1432.6|16973
1644418540000|2022-02-09 14:55:40|1433|1433|1432.4|1432|1433.2|1433|1432.4|1432|625
1644418550000|2022-02-09 14:55:50|1432.6|1432.2|1433|1432.8|1433.6|1433.2|1432.6|1432.2|13511
1644418560000|2022-02-09 14:56:00|1432.8|1432.6|1432.4|1432|1432.8|1432.6|1432.2|1431.6|6718
1644418570000|2022-02-09 14:56:10|1432.6|1432.2|1432.4|1432|1432.6|1432.4|1432.4|1432|9997
1644418580000|2022-02-09 14:56:20|1432.2|1432.2|1432|1431.6|1432.2|1432.2|1431.8|1431.4|2058
1644418590000|2022-02-09 14:56:30|1431.8|1431.8|1431.8|1431.4|1432.4|1432|1431.4|1431|18127
1644418600000|2022-02-09 14:56:40||1431.2||1431.6||1431.6||1431.2|0
1644418610000|2022-02-09 14:56:50|1432.2|1431.8|1431.2|1430.8|1432.2|1431.8|1431.2|1430.8|7826
1644418620000|2022-02-09 14:57:00|1431|1430.6|1430.6|1430|1431.2|1430.8|1430.6|1429.8|1656
1644418630000|2022-02-09 14:57:10|1430.4|1429.8|1429.8|1429.4|1430.4|1430|1429.8|1429.4|1960
1644418640000|2022-02-09 14:57:20|1430|1429.6|1429.2|1428.8|1430|1429.6|1429|1428.6|8371
1644418650000|2022-02-09 14:57:30|1429|1428.6|1428.8|1428.6|1429|1428.8|1428|1427.8|8909
1644418660000|2022-02-09 14:57:40|1428.6|1428.4|1428.2|1427.8|1429|1428.8|1428.2|1427.8|17409
1644418670000|2022-02-09 14:57:50|1428|1427.6|1428.4|1428|1428.6|1428.2|1427.8|1427.6|500
1644418680000|2022-02-09 14:58:00|1428.2|1427.8|1429|1428.8|1429|1428.8|1428|1427.8|10670
1644418690000|2022-02-09 14:58:10|1429.2|1429|1429.8|1429.4|1430|1429.4|1429.2|1428.8|444
1644418700000|2022-02-09 14:58:20|1430|1429.6|1430|1429.6|1430.2|1429.6|1429.6|1429.4|3557
1644418710000|2022-02-09 14:58:30|1430.2|1429.8|1430|1429.8|1430.4|1429.8|1429.8|1429.6|2972
1644418720000|2022-02-09 14:58:40|1429.8|1429.6|1430|1429.8|1430|1429.8|1429.8|1429.4|687
1644418730000|2022-02-09 14:58:50|1429.8|1429.6|1430|1429.6|1430|1429.8|1429.8|1429.6|2373
1644418740000|2022-02-09 14:59:00|1429.8|1429.8|1430.6|1430.2|1430.8|1430.2|1429.8|1429.4|7273
1644418750000|2022-02-09 14:59:10|1430.4|1430|1429.4|1429|1430.6|1430.2|1429.4|1429|15446
1644418760000|2022-02-09 14:59:20|1429.6|1429.2|1429.4|1429.2|1429.6|1429.2|1429.4|1429|0
1644418770000|2022-02-09 14:59:30|1429.6|1429.4|1428.8|1428.2|1429.6|1429.4|1428.8|1428.2|12408
1644418780000|2022-02-09 14:59:40||1428.4||1428.2||1428.4||1428.2|0
1644418790000|2022-02-09 14:59:50|1428.6|1428.4|1429.2|1428.8|1429.6|1429.2|1428.4|1428.2|6788
1644418800000|2022-02-09 15:00:00|1429|1429|1429.8|1429.4|1430.2|1429.6|1428.6|1428.4|20966
1644418810000|2022-02-09 15:00:10|1430|1429.6|1430.2|1429.6|1430.4|1430|1429.8|1429.4|3746
1644418820000|2022-02-09 15:00:20|1430|1429.4|1429|1428.2|1430|1429.4|1428.8|1428.2|24081
1644418830000|2022-02-09 15:00:30|1428.8|1428.4|1429.2|1428.6|1429.4|1429.2|1428.6|1428.4|9950
1644418840000|2022-02-09 15:00:40|1429.4|1428.8|1429|1428.6|1429.4|1429.2|1429|1428.4|2182
1644418850000|2022-02-09 15:00:50|1428.8|1428.4|1430|1429.6|1430.2|1429.8|1428.8|1428.4|1852
1644418860000|2022-02-09 15:01:00|1430.2|1429.8|1430.4|1430|1430.6|1430.2|1430|1429.6|1449
1644418870000|2022-02-09 15:01:10|1430.6|1430.2|1431|1430.6|1431|1430.6|1430.6|1430.2|1394
1644418880000|2022-02-09 15:01:20|1430.8|1430.4|1429.8|1429.4|1430.8|1430.4|1429.8|1429.2|1002
1644418890000|2022-02-09 15:01:30|1429.6|1429.6|1429.4|1429|1429.8|1429.6|1429.2|1428.8|2115
1644418900000|2022-02-09 15:01:40|1429.2|1428.8|1429.8|1429.4|1429.8|1429.6|1429.2|1428.8|796
1644418910000|2022-02-09 15:01:50|1430|1429.6|1429.4|1429.2|1430.2|1429.8|1429.4|1429|3133
1644418920000|2022-02-09 15:02:00|1429.6|1429.4|1429.6|1429.2|1430.2|1429.6|1429.4|1429.2|5098
1644418930000|2022-02-09 15:02:10|1429.4|1429|1429|1428.8|1429.6|1429|1429|1428.6|1811
1644418940000|2022-02-09 15:02:20|1429.2|1429|1430.6|1430.2|1430.8|1430.2|1429.2|1428.8|12786
1644418950000|2022-02-09 15:02:30|1430.4|1430|1431|1430.6|1431.4|1431|1430.4|1430|6685
1644418960000|2022-02-09 15:02:40|1430.8|1430.4|1431.2|1430.8|1431.2|1431|1430.6|1430.2|6552
1644418970000|2022-02-09 15:02:50|1431|1431|1431.2|1430.8|1431.4|1431|1431|1430.8|1702
1644418980000|2022-02-09 15:03:00|1431|1431|1430.4|1430|1431.2|1431|1430.4|1430|5105
1644418990000|2022-02-09 15:03:10|1430.2|1429.8|1430.4|1429.8|1430.4|1429.8|1429.6|1429.4|15370
1644419000000|2022-02-09 15:03:20|1430.6|1430|1430.8|1430.4|1431|1430.6|1430.4|1430|4395
1644419010000|2022-02-09 15:03:30|1430.6|1430.6|1430.8|1430.4|1431|1430.6|1430.6|1430.4|1501
1644419020000|2022-02-09 15:03:40|1430.6|1430.6|1431|1430.6|1431|1430.6|1430.6|1430.4|1538
1644419030000|2022-02-09 15:03:50|1430.8|1430.4|1431.4|1431|1431.6|1431.4|1430.6|1430.4|7908
1644419040000|2022-02-09 15:04:00|1431.2|1430.8|1431.6|1431.4|1432|1431.6|1431.2|1430.8|4802
1644419050000|2022-02-09 15:04:10|1431.8|1431.8|1432.4|1432|1433|1432.6|1431.8|1431.8|33311
1644419060000|2022-02-09 15:04:20|1432.2|1431.8|1432|1431.6|1432.6|1432|1432|1431.6|5384
1644419070000|2022-02-09 15:04:30|1431.8|1431.4|1432|1431.6|1432|1431.6|1431|1430.6|10327
1644419080000|2022-02-09 15:04:40|1432.2|1431.8|1432.6|1432.4|1432.8|1432.4|1432.2|1431.6|20871
1644419090000|2022-02-09 15:04:50|1432.8|1432.2|1433.4|1433|1433.4|1433|1432.8|1432.2|15542
1644419100000|2022-02-09 15:05:00|1433.2|1433.2|1433|1432.8|1433.8|1433.4|1432.8|1432.4|10387
1644419110000|2022-02-09 15:05:10|1433.2|1433|1433.4|1433|1433.8|1433.4|1433|1432.8|4755
1644419120000|2022-02-09 15:05:20|1433.2|1432.8|1433.6|1433.2|1433.6|1433.2|1433|1432.8|1095
1644419130000|2022-02-09 15:05:30|1433.4|1433|1433.4|1433|1433.6|1433|1433.2|1432.8|1355
1644419140000|2022-02-09 15:05:40|1433.2|1432.8|1432.8|1432.4|1433.4|1433|1432.8|1432.2|2119
1644419150000|2022-02-09 15:05:50|1432.6|1432.2|1432.4|1431.8|1432.6|1432.4|1432.4|1431.8|941
1644419160000|2022-02-09 15:06:00|1432.2|1432|1432.2|1432|1432.4|1432.2|1432.2|1432|357
1644419170000|2022-02-09 15:06:10|1432|1431.8|1432.2|1431.8|1432.2|1432|1431.8|1431.4|2370
1644419180000|2022-02-09 15:06:20|1432|1431.6|1432|1431.4|1432|1431.6|1432|1431.2|0
1644419190000|2022-02-09 15:06:30|1432.2|1431.6|1432|1431.4|1432.2|1432|1431.8|1431.4|4510
1644419200000|2022-02-09 15:06:40|1431.8|1431.2|1430.8|1430.4|1431.8|1431.2|1430.4|1430|7608
1644419210000|2022-02-09 15:06:50|1430.6|1430.6|1430.8|1430.6|1430.8|1430.6|1430.6|1430.6|357
1644419220000|2022-02-09 15:07:00|1431||1430.8||1431||1430.8||3089
1644419230000|2022-02-09 15:07:10|1430.6|1430.4|1430.6|1430.2|1430.8|1430.4|1430.6|1430.2|4330
1644419240000|2022-02-09 15:07:20|1430.8|1430.4|1431.2|1431|1431.4|1431.2|1430.6|1430.4|15651
1644419250000|2022-02-09 15:07:30|1431|1430.8|1431.4|1431.2|1431.6|1431.2|1430.8|1430.4|4031
1644419260000|2022-02-09 15:07:40|1431.6|1431.4|1432.2|1432|1432.6|1432.2|1431.6|1431.4|6624
1644419270000|2022-02-09 15:07:50|1432.4|1432.2|1432.6|1432.2|1433|1432.6|1432.4|1432|2594
1644419280000|2022-02-09 15:08:00|1432.8|1432.4|1433|1432.6|1433|1432.8|1432.8|1432.4|2843
1644419290000|2022-02-09 15:08:10|1433.2|1432.8|1433.8|1433.2|1433.8|1433.4|1433|1432.6|1315
1644419300000|2022-02-09 15:08:20|1434|1433.4|1434.4|1434|1434.6|1434.2|1433.8|1433.4|29740
1644419310000|2022-02-09 15:08:30|1434.2|1433.8|1433.8|1433.2|1434.4|1434|1433.6|1433.2|6333
1644419320000|2022-02-09 15:08:40||1433.4||1433.6||1433.6||1433.4|0
1644419330000|2022-02-09 15:08:50|1433.6|1433.4|1434|1433.8|1434|1433.8|1433.6|1433.2|5991
1644419340000|2022-02-09 15:09:00|1433.8|1433.6|1433.8|1433.4|1434|1433.8|1433.8|1433.4|1530
1644419350000|2022-02-09 15:09:10|1433.6|1433.2|1432.8|1432.4|1433.6|1433.2|1432.8|1432.4|14178
1644419360000|2022-02-09 15:09:20|1432.6|1432.6|1432.6|1432.2|1432.6|1432.6|1432.4|1432.2|3870
1644419370000|2022-02-09 15:09:30|1432.8|1432.4|1433.2|1433|1433.4|1433|1432.8|1432.4|16471
1644419380000|2022-02-09 15:09:40|1433.4|1433.2|1433.2|1433|1433.6|1433.2|1433.2|1432.8|961
1644419390000|2022-02-09 15:09:50|1433.4|1432.8|1433|1432.8|1433.4|1433|1433|1432.8|1720
1644419400000|2022-02-09 15:10:00|1433.2||1433.2||1433.2||1433.2||0
1644419410000|2022-02-09 15:10:10|1433||1433.2||1433.2||1433||95
1644419420000|2022-02-09 15:10:20|1433|1433|1433.2|1432.8|1433.2|1433|1433|1432.8|2976
1644419430000|2022-02-09 15:10:30|1433.4|1433|1433.2|1432.8|1433.4|1433.2|1433|1432.8|12679
1644419440000|2022-02-09 15:10:40|1433|1432.6|1432.6|1432.4|1433|1432.6|1432.6|1432.2|802
1644419450000|2022-02-09 15:10:50|1432.4|1432.2|1432.2|1431.8|1432.6|1432.4|1432.2|1431.8|4487
1644419460000|2022-02-09 15:11:00|1432|1431.6|1431.8|1431.6|1432|1431.8|1431.4|1431.2|19038
1644419470000|2022-02-09 15:11:10|1431.6|1431.4|1432|1431.8|1432.2|1431.8|1431.6|1431.4|958
1644419480000|2022-02-09 15:11:20|1432.2|1432|1432.2|1432|1432.6|1432.4|1432.2|1431.8|4832
1644419490000|2022-02-09 15:11:30|1432.4|1432.2|1432.6|1432.2|1432.8|1432.4|1432.2|1431.8|2363
1644419500000|2022-02-09 15:11:40|1432.4|1432|1432.2|1431.8|1432.4|1432|1432.2|1431.6|1354
1644419510000|2022-02-09 15:11:50|1432|1432|1432.2|1432|1432.2|1432|1432|1431.8|1390
1644419520000|2022-02-09 15:12:00|1432.4|1432.2|1432.2|1432|1432.6|1432.2|1432.2|1432|2375
1644419530000|2022-02-09 15:12:10|1432.4|1432.2|1432.4|1432.2|1432.6|1432.4|1432.2|1432.2|1799
1644419540000|2022-02-09 15:12:20|1432.8|1432.4|1432.8|1432.4|1433.2|1432.8|1432.6|1432.2|12324
1644419550000|2022-02-09 15:12:30|1433|1432.6|1432.6|1432.2|1433|1432.6|1432.6|1432.2|171
1644419560000|2022-02-09 15:12:40|1432.8|1432.4|1432.8|1432.6|1433|1432.6|1432.8|1432.4|0
1644419570000|2022-02-09 15:12:50|1432.6|1432.4|1433|1432.6|1433|1432.8|1432.6|1432.2|1471
1644419580000|2022-02-09 15:13:00|1432.8|1432.4|1432.6|1432|1432.8|1432.4|1432.4|1432|383
1644419590000|2022-02-09 15:13:10|1432.4|1432.2|1431.4|1431.2|1432.6|1432.4|1431.4|1431|26505
1644419600000|2022-02-09 15:13:20|1431.6|1431.4|1432|1431.6|1432|1431.6|1431.6|1431.4|2369
1644419610000|2022-02-09 15:13:30|1432.2|1431.8|1432.4|1432|1432.6|1432.2|1432.2|1431.8|6062
1644419620000|2022-02-09 15:13:40|1432.6|1432.2|1432.2|1432|1432.6|1432.2|1432.2|1432|1288
1644419630000|2022-02-09 15:13:50|1432.4|1431.8|1432.4|1432|1432.4|1432.2|1432.2|1431.8|1553
1644419640000|2022-02-09 15:14:00|1432.2|1432.2|1432.4|1432.2|1432.6|1432.2|1432.2|1431.8|2985
1644419650000|2022-02-09 15:14:10|1432.6|1432.4|1432.6|1432.4|1433|1432.6|1432.4|1432.2|1531
1644419660000|2022-02-09 15:14:20|1432.8|1432.6|1432.8|1432.6|1432.8|1432.6|1432.8|1432.4|357
1644419670000|2022-02-09 15:14:30|1432.6|1432.4|1432.4|1432.2|1432.8|1432.4|1432.2|1432|4082
1644419680000|2022-02-09 15:14:40|1432.6|1432|1432.4|1432|1432.6|1432.2|1432.2|1432|0
1644419690000|2022-02-09 15:14:50|1432.2|1432.2|1432.4|1432|1432.4|1432.2|1432.2|1432|1714
1644419700000|2022-02-09 15:15:00|1432.6|1432.2|1433.8|1433.6|1434|1433.6|1432.6|1432.2|16192
1644419710000|2022-02-09 15:15:10|1433.6|1433.4|1433.8|1433.4|1434|1433.4|1433.4|1433.2|3029
1644419720000|2022-02-09 15:15:20|1434|1433.6|1434|1433.6|1434|1433.6|1434|1433.6|1311
1644419730000|2022-02-09 15:15:30|1434.2|1433.8|1434.2|1433.8|1434.2|1434|1434|1433.8|4319
1644419740000|2022-02-09 15:15:40|1434.4|1434|1434.4|1434|1434.8|1434.4|1434.2|1433.8|4113
1644419750000|2022-02-09 15:15:50|1434.6|1434.2|1434.2|1433.8|1434.6|1434.2|1434|1433.6|1903
1644419760000|2022-02-09 15:16:00|1434|1433.6|1434.4|1434|1434.6|1434.2|1433.8|1433.4|7743
1644419770000|2022-02-09 15:16:10|1434.2|1434.2|1434.4|1434|1434.4|1434.2|1434.2|1434|362
1644419780000|2022-02-09 15:16:20|1434.2|1433.8|1434.6|1434.4|1434.8|1434.4|1434.2|1433.8|2362
1644419790000|2022-02-09 15:16:30|1434.4|1434.2|1434.2|1433.8|1434.6|1434.2|1434.2|1433.8|3529
1644419800000|2022-02-09 15:16:40|1434.4|1434|1434.6|1434.2|1434.6|1434.2|1434.2|1434|4170
1644419810000|2022-02-09 15:16:50|1434.4|1434|1434.4|1434.2|1434.6|1434.2|1434.2|1434|300
1644419820000|2022-02-09 15:17:00|1434.6|1434.4|1434.8|1434.6|1435|1434.8|1434.6|1434.2|16150
1644419830000|2022-02-09 15:17:10|1435|1434.8|1434.2|1434|1435|1434.8|1434.2|1433.8|17301
1644419840000|2022-02-09 15:17:20|1434.4|1434.2|1434.2|1434|1434.8|1434.2|1434.2|1434|3355
1644419850000|2022-02-09 15:17:30|1434.4|1434.2|1434|1433.6|1434.8|1434.4|1433.8|1433.4|5848
1644419860000|2022-02-09 15:17:40|1434.2|1433.8|1434.8|1434.4|1434.8|1434.6|1434.2|1433.6|2889
1644419870000|2022-02-09 15:17:50|1435|1434.6|1434.8|1434.6|1435|1434.8|1434.6|1434.4|9055
1644419880000|2022-02-09 15:18:00|1434.6|1434.4|1434.6|1434.4|1434.6|1434.4|1434.6|1434.4|2279
1644419890000|2022-02-09 15:18:10|1434.4|1434.2|1434.2|1434|1434.4|1434.2|1434|1433.8|19245
1644419900000|2022-02-09 15:18:20|1434.4|1433.8|1434.6|1434.2|1434.6|1434.2|1434.4|1433.8|1515
1644419910000|2022-02-09 15:18:30|1434.4|1434|1434.4|1434.2|1434.4|1434.2|1434.2|1434|2151
1644419920000|2022-02-09 15:18:40||1434||1434.2||1434.2||1434|1397
1644419930000|2022-02-09 15:18:50|1434.2|1434|1434.4|1434.2|1434.4|1434.2|1434.2|1433.8|758
1644419940000|2022-02-09 15:19:00||1434||1434.2||1434.2||1434|2669
1644419950000|2022-02-09 15:19:10|1434.2|1434|1433.6|1433.2|1434.6|1434.4|1433.6|1433|19231
1644419960000|2022-02-09 15:19:20|1433.4|1433|1433.2|1432.8|1433.6|1433.4|1433|1432.8|7093
1644419970000|2022-02-09 15:19:30|1433|1433|1432.8|1432.4|1433.6|1433.2|1432.8|1432.4|575
1644419980000|2022-02-09 15:19:40|1432.6|1432.2|1432|1431.6|1432.6|1432.2|1432|1431.6|19673
1644419990000|2022-02-09 15:19:50|1431.8|1431.4|1431.2|1430.8|1431.8|1431.4|1431|1430.6|4942
1644420000000|2022-02-09 15:20:00|1431|1431|1431|1430.8|1431|1431|1431|1430.8|357
1644420010000|2022-02-09 15:20:10|1430.8|1430.6|1430.4|1430|1431|1430.6|1430|1429.8|22904
1644420020000|2022-02-09 15:20:20|1430.2|1429.8|1429.4|1429.2|1430.2|1429.8|1429.4|1429|8645
1644420030000|2022-02-09 15:20:30|1429.6|1429|1429.8|1429.4|1429.8|1429.6|1429.4|1429|3458
1644420040000|2022-02-09 15:20:40|1430|1429.6|1430.2|1429.8|1430.4|1430|1429.8|1429.6|6758
1644420050000|2022-02-09 15:20:50|1430|1429.6|1429.6|1429.4|1430.2|1429.8|1429.6|1429.4|4094
1644420060000|2022-02-09 15:21:00|1429.8|1429.6|1429.8|1429.6|1429.8|1429.6|1429.8|1429.4|348
1644420070000|2022-02-09 15:21:10|1429.6|1429.4|1429.4|1429|1429.6|1429.4|1429.2|1428.8|2657
1644420080000|2022-02-09 15:21:20|1429.2|1428.8|1429.8|1429.6|1430|1429.6|1429.2|1428.8|3031
1644420090000|2022-02-09 15:21:30|1430|1429.8|1430.6|1430.4|1430.8|1430.4|1430|1429.8|9227
1644420100000|2022-02-09 15:21:40|1430.8|1430.2|1431|1430.6|1431|1430.8|1430.8|1430.2|1304
1644420110000|2022-02-09 15:21:50|1431.2|1430.8|1430.8|1430.4|1431.2|1430.8|1430.6|1430.2|1718
1644420120000|2022-02-09 15:22:00|1431|1430.6|1431.4|1431|1431.6|1431.2|1430.8|1430.6|3511
1644420130000|2022-02-09 15:22:10|1431.2|1431.2|1431.4|1431|1431.6|1431.2|1431.2|1431|6076
1644420140000|2022-02-09 15:22:20|1431.2|1430.8|1431|1430.8|1431.2|1431|1431|1430.8|3067
1644420150000|2022-02-09 15:22:30|1431.2|1430.6|1431.4|1431.2|1431.6|1431.2|1430.8|1430.4|4040
1644420160000|2022-02-09 15:22:40|1431.8|1431|1431.6|1431.4|1432|1431.6|1431.4|1431|15947
1644420170000|2022-02-09 15:22:50|1431.4|1431.2|1431.4|1431.2|1431.6|1431.4|1431.4|1431.2|3094
1644420180000|2022-02-09 15:23:00|1431.2|1431|1430.2|1430|1431.2|1431|1430.2|1430|14714
1644420190000|2022-02-09 15:23:10|1430.4|1429.8|1430|1429.6|1430.8|1430.4|1429.6|1429.4|9353
1644420200000|2022-02-09 15:23:20||1429.8||1429.8||1429.8||1429.4|0
1644420210000|2022-02-09 15:23:30|1430.2|1430|1430.6|1430.2|1430.6|1430.4|1430.2|1429.8|429
1644420220000|2022-02-09 15:23:40|1430.4|1430|1430.2|1429.8|1430.6|1430.2|1430|1429.8|3501
1644420230000|2022-02-09 15:23:50|1430|1430|1429.4|1429|1430|1430|1429.4|1429|15751
1644420240000|2022-02-09 15:24:00|1429.6|1429.2|1428.4|1428|1429.6|1429.2|1428|1427.6|5578
1644420250000|2022-02-09 15:24:10|1428.2|1427.8|1428.6|1428.2|1429|1428.6|1428|1427.6|7091
1644420260000|2022-02-09 15:24:20|1428.4|1428.4|1428.8|1428.6|1429|1428.8|1428.4|1428.4|4766
1644420270000|2022-02-09 15:24:30||1428.4||1428.6||1428.6||1428.4|0
1644420280000|2022-02-09 15:24:40|1428.6|1428.4|1428.8|1428.4|1428.8|1428.6|1428.4|1428.2|4865
1644420290000|2022-02-09 15:24:50|1428.6|1428.2|1427.4|1427.2|1428.6|1428.2|1427.4|1427.2|20252
1644420360000|2022-02-09 15:26:00|1431|1430.6|1431.2|1430.8|1431.2|1430.8|1430.8|1430.4|2145
1644420370000|2022-02-09 15:26:10|1431|1430.6|1430.4|1430|1431|1430.6|1430.4|1430|19264
1644420380000|2022-02-09 15:26:20|1430.2|1429.8|1429.6|1429.4|1430.2|1429.8|1429.6|1429.2|2896
1644420390000|2022-02-09 15:26:30|1429.8|1429.6|1430.6|1430.4|1430.6|1430.4|1429.8|1429.4|8286
1644420400000|2022-02-09 15:26:40|1430.8|1430.2|1430|1429.8|1430.8|1430.4|1430|1429.6|4758
1644420410000|2022-02-09 15:26:50|1429.8|1429.6|1429.8|1429.6|1430|1429.8|1429.8|1429.4|6607
1644420420000|2022-02-09 15:27:00|1430|1429.8|1430|1429.8|1430.2|1429.8|1430|1429.6|3520
1644420430000|2022-02-09 15:27:10|1430.2||1430||1430.2||1430||311
1644420440000|2022-02-09 15:27:20|1429.8|1429.6|1429|1428.8|1429.8|1429.6|1429|1428.6|15752
1644420450000|2022-02-09 15:27:30|1428.8|1428.6|1429.4|1429.2|1429.4|1429.2|1428.8|1428.4|5724
1644420460000|2022-02-09 15:27:40|1429.6|1429.4|1429.8|1429.4|1429.8|1429.4|1429.4|1429.2|3476
1644420470000|2022-02-09 15:27:50|1430|1429.6|1430|1429.6|1430|1429.6|1429.4|1429.2|1565
1644420480000|2022-02-09 15:28:00|1430.2|1429.8|1430.6|1430.2|1430.8|1430.2|1430|1429.6|5370
1644420490000|2022-02-09 15:28:10|1430.4|1430.4|1430.8|1430.4|1431|1430.4|1430.4|1430.2|1597
1644420500000|2022-02-09 15:28:20|1430.6|1430.2|1430.6|1430.2|1430.8|1430.4|1430.4|1430.2|2904
1644420510000|2022-02-09 15:28:30|1430.4|1430|1430.4|1430|1430.4|1430|1429.8|1429.4|9587
1644420520000|2022-02-09 15:28:40|1430.2|1429.8|1429.8|1429.4|1430.2|1429.8|1429.6|1429.2|7803
1644420530000|2022-02-09 15:28:50|1429.6|1429.2|1429.8|1429.4|1429.8|1429.4|1429.4|1429.2|1709
1644420540000|2022-02-09 15:29:00|1429.4|1429.2|1429.6|1429.2|1429.8|1429.4|1429.2|1428.8|2903
1644420550000|2022-02-09 15:29:10|1429.8|1429.4|1429.4|1429|1429.8|1429.4|1429|1428.8|3121
1644420570000|2022-02-09 15:29:30|1429.6|1429.2|1429.2|1429|1429.6|1429.2|1429.2|1429|1830
1644420580000|2022-02-09 15:29:40|1429.4|1429.2|1429.4|1429.2|1429.6|1429.2|1429.4|1429|2416
1644420590000|2022-02-09 15:29:50||1429||1429||1429||1429|1041
1644420600000|2022-02-09 15:30:00|1429.6|1429.2|1430.4|1430.2|1430.4|1430.2|1429.6|1429.2|7302
1644420610000|2022-02-09 15:30:10|1430.6|1430.4|1431|1430.8|1431|1430.8|1430.6|1430.4|906
1644420620000|2022-02-09 15:30:20|1430.8|1430.6|1430.4|1430|1431|1430.8|1430.2|1429.8|9146
1644420630000|2022-02-09 15:30:30|1430.2|1429.8|1429.6|1429.2|1430.4|1430|1429.2|1429|37138
1644420640000|2022-02-09 15:30:40|1429.8|1429.4|1430|1429.8|1430|1429.8|1429.2|1429|13028
1644420650000|2022-02-09 15:30:50|1430.2|1430|1430.4|1430|1430.4|1430|1430.2|1429.8|600
1644420660000|2022-02-09 15:31:00|1430.6|1430.2|1430.8|1430.6|1431.2|1430.8|1430.4|1430|8475
1644420670000|2022-02-09 15:31:10|1431|1430.4|1430.6|1430.4|1431.2|1430.4|1430.6|1430.4|571
1644420680000|2022-02-09 15:31:20|1430.4|1430.2|1430.6|1430.4|1430.6|1430.4|1430.4|1430.2|8190
1644420690000|2022-02-09 15:31:30|1430.8|1430.6|1432|1431.8|1432.2|1432|1430.8|1430.6|2627
1644420700000|2022-02-09 15:31:40|1431.8|1431.6|1432.4|1432|1432.4|1432|1431.8|1431.4|9595
1644420710000|2022-02-09 15:31:50|1432.8|1432.2|1433|1432.6|1433|1432.8|1432.4|1432.2|4601
1644420720000|2022-02-09 15:32:00|1432.8|1432.4|1433.2|1433|1433.6|1433.2|1432.8|1432.4|6786
1644420730000|2022-02-09 15:32:10|1433.4|1433.2|1434.4|1434|1434.6|1434.2|1433.4|1433.2|14776
1644420740000|2022-02-09 15:32:20|1434.2|1433.8|1434.6|1434.2|1434.6|1434.4|1434.2|1433.8|7052
1644420750000|2022-02-09 15:32:30|1434.8|1434.4|1434.4|1434|1434.8|1434.6|1434.2|1433.8|12272
1644420760000|2022-02-09 15:32:40|1434.2|1434.2|1434|1433.8|1434.2|1434.2|1433.8|1433.6|5189
1644420770000|2022-02-09 15:32:50|1434.2|1434|1434.6|1434.2|1434.6|1434.2|1434.2|1434|411
1644420780000|2022-02-09 15:33:00|1434.8|1434.4|1434.4|1434.2|1435|1434.8|1434.4|1434.2|18674
1644420790000|2022-02-09 15:33:10|1434.6|1434.4|1434.6|1434.2|1435|1434.6|1434.4|1434.2|3248
1644420800000|2022-02-09 15:33:20|1434.8|1434.4|1434.6|1434.4|1434.8|1434.4|1434.6|1434.2|1232
1644420810000|2022-02-09 15:33:30|1434.8|1434.6|1434.6|1434.4|1434.8|1434.6|1434.6|1434.4|309
1644420820000|2022-02-09 15:33:40|1434.4|1434.2|1434.6|1434.4|1434.8|1434.6|1434.2|1434|10422
1644420830000|2022-02-09 15:33:50|1434.8|1434.2|1434.2|1433.8|1434.8|1434.2|1434|1433.8|11193
1644420840000|2022-02-09 15:34:00|1434|1434|1434.6|1434.2|1434.6|1434.2|1434|1434|4323
1644420850000|2022-02-09 15:34:10|1434.8|1434.4|1436|1435.6|1436|1435.6|1434.8|1434.4|23644
1644420860000|2022-02-09 15:34:20|1435.8|1435.8|1436|1435.6|1436|1435.8|1435.8|1435.6|1384
1644420870000|2022-02-09 15:34:30|1436.2|1435.8|1435.8|1435.4|1436.2|1435.8|1435.6|1435.4|11661
1644420880000|2022-02-09 15:34:40|1435.6|1435.2|1435.6|1435.4|1435.6|1435.4|1435.4|1435|2920
1644420890000|2022-02-09 15:34:50|1435.8|1435.2|1435.6|1435.4|1435.8|1435.6|1435.4|1435.2|16186
1644420900000|2022-02-09 15:35:00|1435.8|1435.6|1436.2|1435.8|1436.4|1436|1435.8|1435.4|5343
1644420910000|2022-02-09 15:35:10|1436|1436|1435.6|1435.2|1436.2|1436|1435.4|1435.2|8358
1644420920000|2022-02-09 15:35:20|1435.4|1435|1435.2|1435|1435.4|1435|1435.2|1434.8|11476
1644420930000|2022-02-09 15:35:30|1435|1434.8|1435.2|1434.8|1435.2|1435|1435|1434.8|7208
1644420940000|2022-02-09 15:35:40||1435||1435||1435||1435|0
1644420950000|2022-02-09 15:35:50|1435|1434.8|1435.6|1435.2|1435.8|1435.4|1435|1434.8|16694
1644420960000|2022-02-09 15:36:00|1435.8|1435.4|1435.6|1435.2|1436|1435.6|1435.6|1435.2|2428
1644420970000|2022-02-09 15:36:10|1435.4|1435|1435.4|1435|1435.4|1435.2|1435|1434.6|3988
1644420980000|2022-02-09 15:36:20|1435.2|1435.2|1435.2|1435|1435.2|1435.2|1435.2|1435|1349
1644420990000|2022-02-09 15:36:30|1435.4|1434.8|1435.8|1435.4|1436|1435.6|1435|1434.6|20347
1644421000000|2022-02-09 15:36:40|1436.2|1435.6|1437|1436.6|1437|1436.6|1436.2|1435.4|46805
1644421010000|2022-02-09 15:36:50|1436.8|1436.4|1436.6|1436.4|1436.8|1436.4|1436.6|1436.4|3389
1644421020000|2022-02-09 15:37:00|1436.8|1436.6|1436.2|1436|1437|1436.6|1436.2|1436|15547
1644421030000|2022-02-09 15:37:10|1436.4|1436.2|1436.6|1436|1436.6|1436.2|1436.4|1436|1577
1644421040000|2022-02-09 15:37:20|1436.8|1436.2|1436.4|1436|1436.8|1436.4|1436.4|1436|3333
1644421050000|2022-02-09 15:37:30|1436.6|1436.2|1436.2|1436|1436.6|1436.4|1436.2|1436|6720
1644421060000|2022-02-09 15:37:40|1436.4|1436.4|1435.8|1435.4|1436.6|1436.4|1435.6|1435.4|8977
1644421070000|2022-02-09 15:37:50|1435.6|1435.6|1435.8|1435.4|1436|1435.8|1435.6|1435.4|3761
1644421080000|2022-02-09 15:38:00|1435.6|1435.6|1435.8|1435.4|1435.8|1435.6|1435.6|1435.4|3075
1644421090000|2022-02-09 15:38:10|1436|1435.6|1435.8|1435.6|1436|1435.6|1435.8|1435.6|764
1644421100000|2022-02-09 15:38:20|1436|1435.8|1436.2|1435.8|1436.2|1436|1436|1435.6|2895
1644421110000|2022-02-09 15:38:30|1436|1435.6|1435.8|1435.6|1436.2|1435.8|1435.8|1435.6|2344
1644421120000|2022-02-09 15:38:40|1435.6|1435.4|1435.8|1435.4|1435.8|1435.6|1435.6|1435.4|5258
1644421130000|2022-02-09 15:38:50|1435.6|1435.6|1435.8|1435.4|1435.8|1435.6|1435.6|1435.4|0
1644421140000|2022-02-09 15:39:00|1436|1435.6|1435.8|1435.4|1436|1435.8|1435.8|1435.4|6129
1644421150000|2022-02-09 15:39:10|1435.6|1435.2|1436|1435.4|1436|1435.8|1435.4|1435|9660
1644421160000|2022-02-09 15:39:20|1435.8|1435.2|1435.4|1435|1435.8|1435.2|1435.2|1435|1899
1644421170000|2022-02-09 15:39:30|1435.2|1434.8|1435|1434.6|1435.2|1434.8|1434.8|1434.6|2604
1644421180000|2022-02-09 15:39:40|1434.8|1434.8|1435|1434.6|1435.2|1434.8|1434.8|1434.6|1589
1644421190000|2022-02-09 15:39:50|1435.2|1434.8|1435.8|1435.4|1435.8|1435.4|1435.2|1434.6|2698
1644421200000|2022-02-09 15:40:00|1435.6|1435.2|1436.4|1436|1436.4|1436|1435.6|1435.2|10885
1644421210000|2022-02-09 15:40:10|1436.2|1436.2|1436.4|1436.2|1436.6|1436.2|1436.2|1436|859
1644421220000|2022-02-09 15:40:20|1436.2|1436|1436.2|1436|1436.2|1436|1436.2|1436|1778
1644421230000|2022-02-09 15:40:30|1436.6|1435.8|1436.2|1436|1436.6|1436.4|1436.2|1435.8|23047
1644421240000|2022-02-09 15:40:40|1436.4|1436.2|1436.8|1436.6|1436.8|1436.6|1436.2|1436|3036
1644421250000|2022-02-09 15:40:50|1437|1436.8|1437.4|1437.2|1437.8|1437.4|1437|1436.8|14205
1644421260000|2022-02-09 15:41:00|1437.2|1437|1437.4|1437.2|1437.6|1437.2|1437.2|1437|932
1644421270000|2022-02-09 15:41:10|1437.6|1437|1437.4|1437|1437.6|1437.2|1437.2|1437|2680
1644421280000|2022-02-09 15:41:20|1437.2||1437.2||1437.4||1437.2||500
1644421290000|2022-02-09 15:41:30|1437.4|1437.2|1437.2|1436.8|1437.4|1437.2|1437|1436.6|6828
1644421300000|2022-02-09 15:41:40|1437|1436.6|1437.2|1436.8|1437.2|1436.8|1436.8|1436.6|1008
1644421310000|2022-02-09 15:41:50|1437.4|1437|1437|1436.8|1437.4|1437.2|1436.8|1436.6|17351
1644421320000|2022-02-09 15:42:00|1436.8|1436.6|1437|1436.8|1437|1436.8|1436.8|1436.6|989
1644421330000|2022-02-09 15:42:10|1436.8|1436.6|1436.6|1436.4|1436.8|1436.6|1436.6|1436.2|4666
1644421340000|2022-02-09 15:42:20|1436.4|1436.2|1436.2|1436|1436.6|1436.2|1436|1435.8|4899
1644421350000|2022-02-09 15:42:30|1436|1435.8|1435.8|1435.6|1436|1435.8|1435.8|1435.4|4744
1644421360000|2022-02-09 15:42:40|1435.6|1435.4|1435.6|1435.4|1435.8|1435.6|1435.4|1435|7452
1644421380000|2022-02-09 15:43:00|1435.4|1435.2|1435.4|1435.2|1435.4|1435.4|1435.4|1435.2|1347
1644421390000|2022-02-09 15:43:10|1435.6|1435.4|1435|1434.6|1435.6|1435.4|1435|1434.6|4454
1644421400000|2022-02-09 15:43:20|1434.8|1434.8|1434.6|1434.4|1435|1434.8|1434.6|1434.2|2878
1644421410000|2022-02-09 15:43:30|1434.4|1434.2|1435.2|1435|1435.2|1435|1434.4|1434.2|12200
1644421430000|2022-02-09 15:43:50|1435|1434.8|1434.4|1434|1435|1434.8|1434.4|1434|5274
1644421440000|2022-02-09 15:44:00|1434.2|1433.8|1434|1433.8|1434.2|1433.8|1434|1433.6|1310
1644421450000|2022-02-09 15:44:10|1434.2|1433.6|1434.4|1434|1434.6|1434.2|1434.2|1433.6|9752
1644421460000|2022-02-09 15:44:20|1434.2|1433.8|1434|1433.8|1434.4|1434|1433.8|1433.6|12512
1644421470000|2022-02-09 15:44:30|1434.2|1433.6|1433.8|1433.4|1434.2|1433.6|1433.8|1433.4|9946
1644421480000|2022-02-09 15:44:40|1434|1433.6|1433.8|1433.6|1434|1433.8|1433.8|1433.4|3623
1644421490000|2022-02-09 15:44:50|1433.6|1433.4|1433.6|1433.4|1433.8|1433.4|1433.6|1433.4|992
1644421500000|2022-02-09 15:45:00|1433.8|1433.6|1434.8|1434.4|1435|1434.4|1433.8|1433.6|7656
1644421510000|2022-02-09 15:45:10|1434.6|1434.6|1435|1434.6|1435|1434.8|1434.6|1434.6|2763
1644421520000|2022-02-09 15:45:20|1434.8||1434.8||1434.8||1434.8||0
1644421530000|2022-02-09 15:45:30|1434.6|1434.4|1434.8|1434.6|1434.8|1434.6|1434.6|1434.4|4430
1644421540000|2022-02-09 15:45:40|1435|1434.8|1434.8|1434.6|1435|1434.8|1434.8|1434.6|1010
1644421550000|2022-02-09 15:45:50|1435|1434.8|1435.2|1435|1435.4|1435|1435|1434.6|14143
1644421560000|2022-02-09 15:46:00|1435.4|1435.2|1435.6|1435.4|1435.8|1435.6|1435.4|1435.2|5847
1644421570000|2022-02-09 15:46:10|1435.4|1435.2|1435.2|1435|1435.6|1435.4|1435.2|1435|3705
1644421580000|2022-02-09 15:46:20|1435.4|1435.2|1435.8|1435.4|1435.8|1435.6|1435.4|1435.2|3732
1644421590000|2022-02-09 15:46:30|1435.6|1435.2|1435.4|1435.2|1435.8|1435.2|1435.4|1435.2|1658
1644421600000|2022-02-09 15:46:40|1435.6|1435.4|1435.6|1435.2|1435.8|1435.4|1435.4|1435|6154
1644421610000|2022-02-09 15:46:50|1435.8|1435.4|1435.4|1435|1435.8|1435.4|1435.4|1435|1478
1644421620000|2022-02-09 15:47:00|1435.2|1435.2|1435.2|1435|1435.4|1435.2|1435.2|1435|2598
1644421630000|2022-02-09 15:47:10|1435.6|1435.2|1435.6|1435.4|1435.6|1435.4|1435.6|1435.2|7283
1644421640000|2022-02-09 15:47:20|1435.4|1435.2|1435.4|1435|1435.6|1435.4|1435.2|1435|3599
1644421650000|2022-02-09 15:47:30|1435|1435.2|1435.2|1434.8|1435.4|1435.2|1435|1434.8|13231
1644421660000|2022-02-09 15:47:40|1435|1435|1435.2|1434.8|1435.2|1435|1435|1434.8|1742
1644421670000|2022-02-09 15:47:50|1435|1435|1435|1434.8|1435.2|1435|1435|1434.8|999
1644421680000|2022-02-09 15:48:00|1435.2|1435|1434.8|1434.6|1435.2|1435|1434.8|1434.6|2875
1644421690000|2022-02-09 15:48:10|1434.6|1434.4|1434.4|1434|1434.6|1434.4|1434.4|1434|1984
1644421700000|2022-02-09 15:48:20|1434.2|1434.2|1434.2|1433.8|1434.4|1434.2|1434.2|1433.8|7432
1644421710000|2022-02-09 15:48:30|1434|1434|1434|1433.8|1434|1434|1434|1433.8|2176
1644421720000|2022-02-09 15:48:40|1433.8|1433.6|1434|1433.6|1434|1433.6|1433.8|1433.6|416
1644421730000|2022-02-09 15:48:50|1433.8|1433.4|1432.4|1432|1433.8|1433.4|1432.4|1432|25907
1644421740000|2022-02-09 15:49:00|1432.6|1432.2|1433|1432.6|1433|1432.6|1432.4|1432|5190
1644421750000|2022-02-09 15:49:10|1432.8|1432.8|1433.2|1433|1433.4|1433|1432.8|1432.8|9204
1644421770000|2022-02-09 15:49:30|1433.4|1433.2|1433.4|1433.2|1433.4|1433.2|1433.4|1433.2|980
1644421780000|2022-02-09 15:49:40|1433.6|1433.4|1433.4|1433.2|1433.8|1433.4|1433.2|1433|4149
1644421790000|2022-02-09 15:49:50|1433.6|1433.4|1433.4|1433|1433.6|1433.4|1433.4|1432.8|4960
1644421800000|2022-02-09 15:50:00|1433.6|1433.2|1434.4|1434|1434.4|1434|1433.2|1432.8|5007
1644421810000|2022-02-09 15:50:10|1434.2|1434.2|1434.2|1433.8|1434.2|1434.2|1434|1433.8|3165
1644421820000|2022-02-09 15:50:20|1434|1434|1434.2|1433.8|1434.6|1434.2|1434|1433.8|5681
1644421830000|2022-02-09 15:50:30|1434||1434.2||1434.2||1434||0
1644421840000|2022-02-09 15:50:40|1434|1433.6|1434|1433.8|1434|1433.8|1433.8|1433.6|7591
1644421850000|2022-02-09 15:50:50|1433.8|1433.6|1433.8|1433.6|1434|1433.6|1433.8|1433.4|7753
1644421860000|2022-02-09 15:51:00|1434|1433.8|1433.8|1433.6|1434.2|1433.8|1433.8|1433.6|7609
1644421870000|2022-02-09 15:51:10|1434|1433.8|1434.2|1434|1434.2|1434|1433.8|1433.6|3484
1644421880000|2022-02-09 15:51:20|1434.4|1434.2|1434.4|1434|1434.4|1434.2|1434.2|1434|2370
1644421890000|2022-02-09 15:51:30|1434.6|1434.2|1434.8|1434.4|1434.8|1434.4|1434.2|1434|1331
1644421900000|2022-02-09 15:51:40|1435|1434.6|1435.2|1434.8|1435.2|1434.8|1435|1434.6|85
1644421910000|2022-02-09 15:51:50|1435|1434.6|1434.6|1434.4|1435.2|1434.8|1434.6|1434.4|3491
1644421920000|2022-02-09 15:52:00|1434.8|1434.2|1434.2|1433.8|1434.8|1434.2|1434.2|1433.8|2733
1644421930000|2022-02-09 15:52:10|1434|1433.6|1434.6|1434.4|1434.8|1434.6|1434|1433.6|11567
1644421940000|2022-02-09 15:52:20|1434.8|1434.6|1435.2|1435|1435.2|1435|1434.8|1434.6|5025
1644421950000|2022-02-09 15:52:30|1435.4|1435.2|1435.6|1435.2|1435.6|1435.4|1435.4|1435.2|781
1644421960000|2022-02-09 15:52:40|1435.4|1435|1435.4|1435|1435.4|1435.2|1435.4|1435|3191
1644421970000|2022-02-09 15:52:50|1435.6|1435.2|1435.4|1435.2|1435.6|1435.4|1435.4|1435.2|1468
1644421980000|2022-02-09 15:53:00|1435.2|1435|1435.4|1435|1435.4|1435.2|1435.2|1435|2820
1644421990000|2022-02-09 15:53:10|1435.2|1435.2|1435.2|1435|1435.4|1435.2|1435.2|1435|1192
1644422000000|2022-02-09 15:53:20|1435|1434.8|1435.2|1434.8|1435.2|1435|1435|1434.8|8030
1644422010000|2022-02-09 15:53:30|1435.4|1435|1435.2|1435|1435.4|1435.2|1435.2|1435|2188
1644422020000|2022-02-09 15:53:40|1435.4|1435.2|1435.6|1435.4|1436|1435.6|1435.4|1435.2|16515
1644422030000|2022-02-09 15:53:50|1435.4|1435.2|1435.2|1435|1435.4|1435.2|1435.2|1435|2159
1644422040000|2022-02-09 15:54:00|||||||||3927
1644422050000|2022-02-09 15:54:10|1435|1434.8|1434.8|1434.6|1435|1435|1434.8|1434.4|4593
1644422060000|2022-02-09 15:54:20|1435|1434.8|1435.2|1435|1435.2|1435|1435|1434.6|133
1644422070000|2022-02-09 15:54:30|1435.4|1435.2|1435.8|1435.4|1435.8|1435.4|1435.4|1435|5812
1644422080000|2022-02-09 15:54:40|1435.6|1435.2|1435.6|1435.4|1435.8|1435.4|1435.6|1435.2|184
1644422090000|2022-02-09 15:54:50|1435.8|1435.6|1436.8|1436.2|1436.8|1436.4|1435.6|1435.6|26344
1644422100000|2022-02-09 15:55:00|1436.6|1436.4|1436.2|1436|1436.8|1436.4|1436.2|1436|5570
1644422110000|2022-02-09 15:55:10|1436.4|1435.8|1436.4|1436|1436.4|1436.2|1436.2|1435.8|233
1644422120000|2022-02-09 15:55:20|1436.2|1436.2|1437|1436.6|1437|1436.8|1436.2|1436.2|5439
1644422130000|2022-02-09 15:55:30||1436.8||1436.8||1436.8||1436.8|0
1644422140000|2022-02-09 15:55:40|1436.8|1436.6|1436.6|1436.4|1436.8|1436.6|1436.6|1436.4|5452
1644422150000|2022-02-09 15:55:50|1437|1436.6|1437.2|1436.8|1437.2|1437|1437|1436.6|19172
1644422160000|2022-02-09 15:56:00|1437||1437||1437||1437||0
1644422170000|2022-02-09 15:56:10|1437.2|1437|1437.2|1437|1437.2|1437|1437.2|1436.8|734
1644422180000|2022-02-09 15:56:20|1437|1436.8|1437.8|1437.6|1438|1437.6|1437|1436.8|6635
1644422190000|2022-02-09 15:56:30|1438|1437.8|1438|1437.6|1438|1437.8|1438|1437.6|2802
1644422200000|2022-02-09 15:56:40||1437.8||1437.8||1437.8||1437.8|0
1644422210000|2022-02-09 15:56:50|1437.8|1437.6|1438|1437.8|1438|1437.8|1437.8|1437.6|4877
1644422220000|2022-02-09 15:57:00|1437.8|1437.6|1437.8|1437.6|1438|1437.8|1437.8|1437.6|4174
1644422230000|2022-02-09 15:57:10|1438|1437.8|1438|1437.8|1438|1437.8|1438|1437.6|783
1644422240000|2022-02-09 15:57:20||1437.6||1437.6||1437.8||1437.6|5259
1644422250000|2022-02-09 15:57:30||1437.8||1437.8||1437.8||1437.6|202
1644422260000|2022-02-09 15:57:40|1438.2|1438|1438|1437.8|1438.2|1438|1438|1437.8|5678
1644422280000|2022-02-09 15:58:00|1438.2|1438|1438|1437.8|1438.2|1438|1438|1437.8|5217
1644422300000|2022-02-09 15:58:20|1438.2|1438|1438|1437.8|1438.2|1438|1438|1437.8|4136
1644422310000|2022-02-09 15:58:30|1438.2|1438|1438.2|1437.8|1438.6|1438.2|1438|1437.8|20797
1644422320000|2022-02-09 15:58:40|1438.4|1438|1438.4|1438.2|1438.4|1438.2|1438.2|1438|3465
1644422340000|2022-02-09 15:59:00|1438.6|1438.4|1438.6|1438.4|1438.6|1438.4|1438.4|1438.2|6316
1644422350000|2022-02-09 15:59:10|1438.8|1438.6|1439|1438.6|1439|1438.8|1438.6|1438.6|18224
1644422360000|2022-02-09 15:59:20|1439.2|1438.8|1439|1438.6|1439.2|1438.8|1439|1438.6|5309
1644422370000|2022-02-09 15:59:30|1438.8||1439||1439||1438.8||4355
1644422380000|2022-02-09 15:59:40|1438.8|1438.8|1438.6|1438.4|1438.8|1438.8|1438.6|1438.2|10984
1644422390000|2022-02-09 15:59:50|1438.8|1438.2|1438.6|1438.4|1438.8|1438.4|1438.6|1438.2|3635
1644422400000|2022-02-09 16:00:00|1438.8|1438.6|1438.4|1438.2|1439|1438.6|1438.4|1438.2|6026
1644422410000|2022-02-09 16:00:10|1438.6|1438.4|1437.4|1437.2|1438.8|1438.6|1437.4|1437|36934
1644422420000|2022-02-09 16:00:20|1437.6|1437.4|1437.2|1436.8|1437.8|1437.4|1437|1436.8|3940
1644422430000|2022-02-09 16:00:30|1437|1437|1436.8|1436.6|1437|1437|1436.2|1436|7786
1644422440000|2022-02-09 16:00:40|1437|1436.8|1437.2|1437|1437.2|1437|1437|1436.6|1788
1644422450000|2022-02-09 16:00:50|1437.4|1437.2|1437.4|1437.2|1437.6|1437.2|1437|1436.8|5117
1644422460000|2022-02-09 16:01:00|1437.2|1437|1437.4|1437|1437.6|1437|1437.2|1436.8|6005
1644422470000|2022-02-09 16:01:10|1437.6|1437.2|1438|1437.6|1438|1437.6|1437.6|1437|1212
1644422480000|2022-02-09 16:01:20|1438.2|1437.8|1438|1437.8|1438.2|1438|1437.6|1437.4|22369
1644422490000|2022-02-09 16:01:30|1437.8|1437.6|1437.4|1437|1437.8|1437.6|1437.2|1436.8|9391
1644422500000|2022-02-09 16:01:40|1437.8|1437.2|1437.6|1437.4|1438|1437.6|1437.6|1437|19296
1644422510000|2022-02-09 16:01:50|1437.4|1437.2|1437.2|1437|1437.6|1437.2|1437.2|1436.8|8267
1644422520000|2022-02-09 16:02:00|1437|1436.8|1437|1436.8|1437.4|1437.2|1437|1436.6|9124
1644422530000|2022-02-09 16:02:10|1436.8|1436.6|1436.2|1436|1436.8|1436.6|1436.2|1436|2236
1644422540000|2022-02-09 16:02:20|1436.4|1436.2|1436.2|1435.8|1436.4|1436.2|1436|1435.8|1999
1644422550000|2022-02-09 16:02:30|1436.4|1436|1437.4|1437.2|1437.6|1437.4|1436.4|1436|15398
1644422570000|2022-02-09 16:02:50|1437.2|1437|1437.2|1437|1437.4|1437|1437.2|1437|3093
1644422580000|2022-02-09 16:03:00|1437.4|1437.2|1437.4|1437|1437.4|1437.2|1437.4|1437|3416
1644422590000|2022-02-09 16:03:10|1437.2|1436.8|1437.4|1437|1437.4|1437|1437.2|1436.8|1172
1644422600000|2022-02-09 16:03:20|1437.2|1436.8|1436.4|1436.2|1437.2|1437|1436.2|1435.8|41582
1644422610000|2022-02-09 16:03:30|1436.6|1436|1436.4|1436|1436.6|1436.2|1436.4|1436|0
1644422620000|2022-02-09 16:03:40|1436.2|1436.2|1436.4|1436|1436.4|1436.2|1436.2|1436|1428
1644422630000|2022-02-09 16:03:50||1436.2||1436.2||1436.2||1436.2|0
1644422640000|2022-02-09 16:04:00|1436.2|1436|1437|1436.8|1437.4|1437|1436.2|1436|24088
1644422650000|2022-02-09 16:04:10|1437.2|1437|1436.6|1436.2|1437.4|1437|1436.6|1436.2|14629
1644422660000|2022-02-09 16:04:20|1436.8|1436.4|1436.6|1436.4|1436.8|1436.6|1436.6|1436.4|1465
1644422670000|2022-02-09 16:04:30|1436.8|1436.6|1437|1436.8|1437.2|1436.8|1436.6|1436.4|2721
1644422680000|2022-02-09 16:04:40|1437.2|1437|1437.2|1436.8|1437.4|1437|1437.2|1436.8|1403
1644422690000|2022-02-09 16:04:50|1437|1437|1437.2|1437|1437.2|1437|1437|1436.8|1090
1644422700000|2022-02-09 16:05:00|1437.4|1437.2|1437.8|1437.6|1438|1437.6|1437.4|1437|5550
1644422710000|2022-02-09 16:05:10|1437.6|1437.4|1438|1437.6|1438|1437.6|1437.4|1437|5341
1644422720000|2022-02-09 16:05:20|1438.2|1437.8|1438.2|1438|1438.4|1438|1438|1437.6|3962
1644422730000|2022-02-09 16:05:30|1438.4||1438.4||1438.4||1438.2||1433
1644422740000|2022-02-09 16:05:40|1438.2|1437.8|1437.4|1437.2|1438.2|1438|1437.2|1436.8|16646
1644422750000|2022-02-09 16:05:50|1437.6|1437.4|1437.2|1436.8|1438.2|1437.8|1437.2|1436.8|18728
1644422760000|2022-02-09 16:06:00|1437|1436.6|1437|1436.6|1437.2|1436.8|1436.8|1436.6|5610
1644422770000|2022-02-09 16:06:10|1437.6|1436.8|1437.2|1436.8|1438|1437.8|1437.2|1436.6|28242
1644422780000|2022-02-09 16:06:20|1437.4|1437|1437.4|1437|1437.6|1437.2|1437|1436.8|12644
1644422790000|2022-02-09 16:06:30|1437.6|1437.2|1438.2|1437.8|1438.2|1437.8|1437.4|1437|3824
1644422800000|2022-02-09 16:06:40|1438|1437.6|1438|1437.6|1438.4|1438|1437.8|1437.6|8737
1644422810000|2022-02-09 16:06:50|1438.2|1437.8|1438.2|1437.8|1438.2|1437.8|1438|1437.6|2191
1644422820000|2022-02-09 16:07:00|1438.4|1438|1438.4|1438|1438.4|1438|1438|1437.8|13571
1644422830000|2022-02-09 16:07:10|1438.6|1438.2|1438.4|1438|1438.8|1438.4|1438.2|1438|29372
1644422840000|2022-02-09 16:07:20|1438.6|1438.2|1438.6|1438.2|1438.8|1438.6|1438.6|1438.2|1036
1644422850000|2022-02-09 16:07:30|1438.4|1438.4|1438.8|1438.6|1438.8|1438.6|1438.4|1438.2|1994
1644422860000|2022-02-09 16:07:40|1439|1438.8|1439|1438.8|1439.2|1438.8|1439|1438.6|2723
1644422870000|2022-02-09 16:07:50|1438.8|1438.6|1439|1438.6|1439|1438.8|1438.8|1438.6|2799
1644422880000|2022-02-09 16:08:00|1438.8|1438.4|1438.8|1438.6|1439|1438.6|1438.8|1438.4|2719
1644422890000|2022-02-09 16:08:10|1439|1438.4|1439|1438.8|1439.2|1438.8|1439|1438.4|4336
1644422900000|2022-02-09 16:08:20|1439.2|1439|1439.2|1439|1439.4|1439|1439.2|1438.8|526
1644422910000|2022-02-09 16:08:30|1439|1438.8|1439.2|1439|1439.4|1439.2|1439|1438.8|23371
1644422920000|2022-02-09 16:08:40|1439.4|1439.2|1440.2|1439.8|1440.8|1440.4|1439.4|1439.2|95359
1644422930000|2022-02-09 16:08:50|1440|1439.6|1439.4|1439|1440|1439.6|1439.2|1439|15952
1644422940000|2022-02-09 16:09:00|1439.2|1439.2|1439.2|1439|1439.4|1439.2|1439.2|1439|0
1644422950000|2022-02-09 16:09:10|1439|1438.8|1439|1438.6|1439.2|1438.8|1439|1438.6|5473
1644422960000|2022-02-09 16:09:20|1438.8|1438.4|1438.8|1438.6|1439|1438.8|1438.6|1438|22614
1644422970000|2022-02-09 16:09:30|1439|1438.8|1439.6|1439.2|1439.6|1439.2|1439|1438.8|3411
1644422980000|2022-02-09 16:09:40|1439.8|1439.4|1440.2|1439.8|1440.2|1439.8|1439.8|1439.4|3127
1644422990000|2022-02-09 16:09:50|1440.4|1440|1440.2|1439.8|1440.4|1440.2|1440|1439.6|6307
1644423000000|2022-02-09 16:10:00|1440||1440.2||1440.2||1440||1362
1644423010000|2022-02-09 16:10:10|1440|1439.4|1440.2|1439.8|1440.2|1439.8|1439.8|1439.4|16011
1644423020000|2022-02-09 16:10:20|1440.4|1440|1441.2|1441|1441.4|1441|1440.4|1439.8|6979
1644423030000|2022-02-09 16:10:30|1441.4|1441.2|1441.8|1441.4|1441.8|1441.6|1441.4|1441|4609
1644423040000|2022-02-09 16:10:40|1441.6|1441.6|1441.8|1441.6|1441.8|1441.6|1441.6|1441.4|3313
1644423060000|2022-02-09 16:11:00|1442|1441.4|1442|1441.6|1442.8|1442.4|1441.6|1441.4|25380
1644423070000|2022-02-09 16:11:10|1441.8|1441.4|1441.4|1441|1441.8|1441.4|1441.2|1440.8|8027
1644423080000|2022-02-09 16:11:20|1441.2|1440.8|1441|1440.8|1441.4|1441|1441|1440.8|8474
1644423090000|2022-02-09 16:11:30|1441.2|1440.6|1440.8|1440.4|1441.2|1441|1440.6|1440.4|3207
1644423100000|2022-02-09 16:11:40|1441|1440.6|1441.4|1441|1441.4|1441|1441|1440.4|1782
1644423110000|2022-02-09 16:11:50|1441.2|1441.2|1441.4|1441.2|1441.4|1441.2|1441.2|1441|0
1644423120000|2022-02-09 16:12:00|1441.6|1441.4|1441.6|1441.2|1441.6|1441.4|1441.4|1441.2|5083
1644423130000|2022-02-09 16:12:10|1441.4|1441.4|1441.4|1441.2|1441.6|1441.4|1441.4|1441.2|2441
1644423150000|2022-02-09 16:12:30|1441.2|1441|1440.8|1440.4|1441.2|1441|1440.8|1440.4|12825
1644423160000|2022-02-09 16:12:40|1440.6|1440.6|1440.8|1440.4|1440.8|1440.6|1440.6|1440.4|201
1644423170000|2022-02-09 16:12:50|1440.6|1440.2|1440.6|1440.2|1440.8|1440.6|1440.4|1440|7373
1644423180000|2022-02-09 16:13:00|1440.8|1440.4|1440.6|1440.2|1440.8|1440.6|1440.6|1440.2|3648
1644423190000|2022-02-09 16:13:10|1440.4|1440|1440.6|1440.2|1440.8|1440.4|1440.4|1440|4046
1644423200000|2022-02-09 16:13:20|1440.8|1440.4|1440.6|1440.2|1440.8|1440.4|1440.6|1440.2|1134
1644423210000|2022-02-09 16:13:30|1440.8|1440.4|1440.8|1440.4|1440.8|1440.4|1440.6|1440.4|0
1644423220000|2022-02-09 16:13:40|1440.6|1440.2|1440.4|1440|1440.6|1440.2|1440.4|1440|6463
1644423230000|2022-02-09 16:13:50|1440.2||1440.2||1440.4||1440.2||600
1644423240000|2022-02-09 16:14:00|1440|1439.8|1440.2|1439.8|1440.2|1440|1439.8|1439.6|8308
1644423250000|2022-02-09 16:14:10|1440|1440|1440|1439.8|1440|1440|1440|1439.6|615
1644423260000|2022-02-09 16:14:20|1440.2|1440|1440.2|1440|1440.2|1440|1440|1439.8|2277
1644423270000|2022-02-09 16:14:30|1440|1439.8|1440.4|1440.2|1440.4|1440.2|1440|1439.8|6923
1644423280000|2022-02-09 16:14:40|1440.6|1440.4|1441|1440.6|1441|1440.6|1440.6|1440.2|6011
1644423290000|2022-02-09 16:14:50|1441.2|1440.8|1441.2|1440.8|1441.2|1440.8|1441|1440.6|21
1644423300000|2022-02-09 16:15:00|1441.4|1441|1441.2|1441|1441.4|1441|1441|1440.8|4198
1644423310000|2022-02-09 16:15:10|1441|1440.8|1441.2|1440.8|1441.4|1441.2|1441|1440.8|7116
1644423320000|2022-02-09 16:15:20|1441.4|1441|1441.2|1441|1441.4|1441.2|1441|1440.8|10000
1644423340000|2022-02-09 16:15:40|1441.4|1441.2|1441.4|1441.2|1441.4|1441.2|1441.2|1441.2|591
1644423350000|2022-02-09 16:15:50|||||||||505
1644423360000|2022-02-09 16:16:00|1441.2|1441|1441.2|1441|1441.2|1441.2|1441.2|1441|7907
1644423370000|2022-02-09 16:16:10|1441.4|1441.2|1441.4|1441.2|1441.4|1441.2|1441.2|1441|5589
1644423380000|2022-02-09 16:16:20|1441.2|1441|1441.2|1441|1441.2|1441|1441.2|1441|3764
1644423390000|2022-02-09 16:16:30|1441|1440.8|1441.2|1441|1441.2|1441|1441|1440.6|15122
1644423400000|2022-02-09 16:16:40|1441.4|1441.2|1441|1440.8|1441.4|1441.2|1441|1440.8|11980
1644423410000|2022-02-09 16:16:50|1441.2|1441|1441.4|1441.2|1441.4|1441.2|1441.2|1441|1825
1644423420000|2022-02-09 16:17:00|1441.2|1441|1441.6|1441.4|1441.6|1441.4|1441.2|1441|6791
1644423430000|2022-02-09 16:17:10|1441.4|1441.2|1441.4|1441|1441.6|1441.2|1441.2|1441|7392
1644423440000|2022-02-09 16:17:20|1441.2|1441.2|1441|1440.8|1441.2|1441.2|1441|1440.8|10015
1644423450000|2022-02-09 16:17:30|1441.2|1441|1441.2|1441|1441.4|1441.2|1440.8|1440.4|31231
1644423460000|2022-02-09 16:17:40|1441.4|1441.2|1442.2|1441.8|1442.2|1441.8|1441.4|1441.2|12451
1644423470000|2022-02-09 16:17:50|1442|1442|1442|1441.8|1442|1442|1442|1441.8|4503
1644423480000|2022-02-09 16:18:00|1442.2||1442.2||1442.2||1442||398
1644423490000|2022-02-09 16:18:10|1442.4|1442|1442.4|1442.2|1442.4|1442.2|1442.4|1442|2079
1644423500000|2022-02-09 16:18:20|1442.6|1442.4|1442.6|1442.2|1443|1442.6|1442.6|1442|21509
1644423510000|2022-02-09 16:18:30|1442.4|1442|1442.8|1442.6|1442.8|1442.6|1442.2|1441.8|10343
1644423520000|2022-02-09 16:18:40|1443.2|1442.8|1443.4|1443.2|1443.6|1443.4|1443.2|1442.8|26450
1644423530000|2022-02-09 16:18:50|1443.6||1443.4||1443.6||1443.4||2200
1644423540000|2022-02-09 16:19:00|1443.2|1443|1443.4|1443.2|1443.4|1443.2|1443|1442.8|6365
1644423550000|2022-02-09 16:19:10|||||||||1000
1644423560000|2022-02-09 16:19:20|1443.2|1443|1443.2|1443|1443.4|1443|1443.2|1442.8|4732
1644423570000|2022-02-09 16:19:30|1443.4|1443.2|1443.4|1443.2|1443.4|1443.2|1443.4|1443.2|185
1644423580000|2022-02-09 16:19:40|1443.6|1443.4|1444.8|1444.6|1444.8|1444.6|1443.6|1443.4|64630
1644423590000|2022-02-09 16:19:50|1444.6|1444.4|1445|1444.6|1445|1444.6|1444.4|1444.2|12943
1644423600000|2022-02-09 16:20:00|1444.8|1444.4|1444.6|1444.4|1444.8|1444.4|1444.6|1444.4|2147
1644423610000|2022-02-09 16:20:10|1444.4|1444.2|1444.4|1444.2|1444.6|1444.4|1444.4|1444.2|2585
1644423620000|2022-02-09 16:20:20|1444.6|1444.4|1444.4|1444|1444.6|1444.4|1444.2|1443.8|9076
1644423630000|2022-02-09 16:20:30|1444.2|1444.2|1443.4|1443|1444.4|1444.2|1443.2|1442.8|18572
1644423640000|2022-02-09 16:20:40|1443.2|1442.8|1443.2|1443|1443.2|1443|1443.2|1442.8|200
1644423650000|2022-02-09 16:20:50|1443.4|1443.2|1443.2|1442.8|1443.4|1443.2|1443|1442.6|1791
1644423660000|2022-02-09 16:21:00|1443.4|1443|1443.2|1443|1443.4|1443|1443.2|1442.8|1412
1644423670000|2022-02-09 16:21:10|1443|1442.8|1443.2|1443|1443.2|1443|1443|1442.8|1579
1644423680000|2022-02-09 16:21:20|1443.4|1443.2|1443.4|1443|1443.4|1443.2|1443.2|1443|2000
1644423690000|2022-02-09 16:21:30|1443.2|1443.2|1443.4|1443.2|1443.4|1443.2|1443.2|1443|244
1644423700000|2022-02-09 16:21:40|1443.2|1443|1443.2|1443|1443.4|1443|1443.2|1443|2139
1644423710000|2022-02-09 16:21:50|1443|1442.8|1443.2|1442.8|1443.2|1443|1443|1442.8|3019
1644423720000|2022-02-09 16:22:00|1443|1443|1443.2|1443|1443.2|1443|1443|1442.8|1306
1644423730000|2022-02-09 16:22:10|1443|1442.8|1443.4|1443.2|1443.4|1443.2|1442.8|1442.4|16103
1644423740000|2022-02-09 16:22:20|1443.6|1443.4|1443.2|1443|1443.6|1443.4|1443.2|1442.8|5217
1644423750000|2022-02-09 16:22:30|1443.4|1443.2|1443.4|1443.2|1443.4|1443.2|1443.4|1443|0
1644423760000|2022-02-09 16:22:40|1443.2|1443|1443.8|1443.4|1443.8|1443.4|1443|1442.6|24265
1644423770000|2022-02-09 16:22:50|1444|1443.6|1444|1443.4|1444|1443.8|1443.6|1443.2|11140
1644423780000|2022-02-09 16:23:00|1443.8|1443.6|1444|1443.8|1444|1443.8|1443.8|1443.4|11467
1644423790000|2022-02-09 16:23:10|1444.2|1444|1444.4|1444|1444.6|1444.4|1444|1443.6|19541
1644423800000|2022-02-09 16:23:20|1444.2|1443.8|1443.8|1443.6|1444.2|1443.8|1443.6|1443.2|23241
1644423810000|2022-02-09 16:23:30|1443.6|1443.4|1443.2|1443|1443.8|1443.4|1443.2|1442.6|13452
1644423820000|2022-02-09 16:23:40|1443.4|1443.2|1443.4|1443.2|1443.4|1443.2|1443.2|1443.2|145
1644423830000|2022-02-09 16:23:50|1443.2|1443|1443.4|1443.2|1443.4|1443.2|1443.2|1443|354
1644423840000|2022-02-09 16:24:00|1443.2|1443|1443.4|1443|1443.4|1443.2|1443.2|1443|3846
1644423850000|2022-02-09 16:24:10||1443.2||1443.2||1443.2||1443.2|0
1644423860000|2022-02-09 16:24:20|1443.2|1443|1442.4|1442|1443.2|1443.2|1442.4|1441.8|6689
1644423870000|2022-02-09 16:24:30|1442.2|1441.8|1441.8|1441.4|1442.4|1442.2|1441.8|1441.4|12639
1644423880000|2022-02-09 16:24:40|1442|1441.6|1442|1441.6|1442|1441.8|1442|1441.4|4259
1644423890000|2022-02-09 16:24:50|1441.8|1441.4|1442|1441.8|1442|1441.8|1441.8|1441.4|2636
1644423900000|2022-02-09 16:25:00|1442.2|1442|1443|1442.6|1443.2|1442.8|1442.2|1442|16783
1644423910000|2022-02-09 16:25:10|1442.8|1442.8|1443|1442.8|1443.2|1442.8|1442.8|1442.8|1386
1644423920000|2022-02-09 16:25:20|1443.2|1443|1443|1442.6|1443.4|1443|1442.8|1442.6|8227
1644423930000|2022-02-09 16:25:30|1443.2|1442.8|1443.2|1442.8|1443.2|1442.8|1442.8|1442.6|3388
1644423940000|2022-02-09 16:25:40|1443|1443|1443.2|1443|1443.2|1443|1443|1442.8|443
1644423950000|2022-02-09 16:25:50|1443|1442.8|1443.2|1442.8|1443.2|1443|1443|1442.8|1018
1644423960000|2022-02-09 16:26:00|1443||1443.2||1443.2||1443||0
1644423970000|2022-02-09 16:26:10|1443|1442.6|1443|1442.8|1443.2|1442.8|1443|1442.6|6670
1644423980000|2022-02-09 16:26:20|1443.2|1443|1443.8|1443.6|1444|1443.8|1443.2|1442.8|13476
1644423990000|2022-02-09 16:26:30|1444|1443.4|1443.6|1443.4|1444|1443.6|1443.4|1443|11849
1644424000000|2022-02-09 16:26:40|1443.8||1443.8||1443.8||1443.8||0
1644424010000|2022-02-09 16:26:50|1443.6|1443.6|1443.6|1443.4|1443.8|1443.6|1443.4|1443|10373
1644424020000|2022-02-09 16:27:00|1443.8|1443.6|1443.4|1443.2|1443.8|1443.6|1443.4|1443|4646
1644424030000|2022-02-09 16:27:10|1443.8|1443.4|1443.4|1443.2|1443.8|1443.4|1443.4|1443.2|5096
1644424040000|2022-02-09 16:27:20|1443.6|1443.4|1443.6|1443.4|1443.6|1443.4|1443.6|1443.2|3553
1644424050000|2022-02-09 16:27:30|1443.8|1443.6|1443.8|1443.6|1443.8|1443.6|1443.8|1443.4|830
1644424060000|2022-02-09 16:27:40|1444|1443.8|1443.8|1443.6|1444.2|1444|1443.8|1443.6|11398
1644424070000|2022-02-09 16:27:50|1444|1443.8|1444.2|1444|1444.6|1444.2|1444|1443.6|2647
1644424080000|2022-02-09 16:28:00|1444|1443.8|1443.6|1443.2|1444.2|1443.8|1443.4|1443|11417
1644424090000|2022-02-09 16:28:10|1443.4|1443|1443.4|1443.2|1443.6|1443.2|1443.2|1442.8|2104
1644424100000|2022-02-09 16:28:20|1443.2|1443|1442.8|1442.6|1443.2|1443.2|1442.8|1442.4|3945
1644424110000|2022-02-09 16:28:30|1443|1442.8|1442.8|1442.6|1443.2|1442.8|1442.8|1442.6|2180
1644424120000|2022-02-09 16:28:40|1443|1442.4|1443|1442.8|1443|1442.8|1443|1442.4|362
1644424130000|2022-02-09 16:28:50|1442.8|1442.6|1442.8|1442.4|1442.8|1442.6|1442.6|1442.2|5246
1644424140000|2022-02-09 16:29:00|1442.6|1442.2|1442.2|1441.8|1442.6|1442.4|1442|1441.6|1857
1644424150000|2022-02-09 16:29:10|1442|1441.6|1442.6|1442|1442.6|1442|1441.8|1441.4|13320
1644424160000|2022-02-09 16:29:20|1442.4|1442.2|1442|1441.6|1442.6|1442.2|1441.8|1441.6|3870
1644424170000|2022-02-09 16:29:30|1442.2|1441.8|1442.4|1442|1442.4|1442|1442|1441.6|1902
1644424180000|2022-02-09 16:29:40|1442.2|1441.8|1442|1441.4|1442.4|1441.8|1441.6|1441.2|3908
1644424190000|2022-02-09 16:29:50|1441.8|1441.6|1442|1441.6|1442|1441.6|1441.8|1441.2|2738
1644480020000|2022-02-10 08:00:20|1435.2|1435|1434.4|1433.8|1436.2|1435.4|1433.4|1433|22324
1644480030000|2022-02-10 08:00:30|1434.6|1434.2|1435.8|1435.2|1436.2|1435.8|1434|1433.8|18174
1644480040000|2022-02-10 08:00:40|1436|1435.6|1435|1434.4|1436.4|1435.8|1434.4|1433.4|11891
1644480050000|2022-02-10 08:00:50|1435.8|1434.8|1438|1437|1438|1437.4|1434|1433|13399
1644480060000|2022-02-10 08:01:00|1437.8|1436.8|1437.6|1437|1439.2|1438.4|1437.2|1436.6|6679
1644480070000|2022-02-10 08:01:10|1437.8|1436.8|1439|1438.4|1439.6|1438.4|1437|1435.8|19237
1644480080000|2022-02-10 08:01:20|1438.8|1438.2|1439.8|1439|1439.8|1439|1438|1437.2|4935
1644480090000|2022-02-10 08:01:30|1440|1438.8|1439.8|1439.4|1440|1439.4|1439.6|1438.8|2330
1644480100000|2022-02-10 08:01:40|1440|1439.6|1442.6|1441.6|1442.8|1442|1439.8|1439.2|38725
1644480110000|2022-02-10 08:01:50|1442|1441.8|1442.4|1441.6|1443.2|1442.2|1442|1441.6|4638
1644480120000|2022-02-10 08:02:00|1442.8|1442|1444.8|1443.6|1445|1444.4|1442.4|1441.8|21982
1644480130000|2022-02-10 08:02:10|1444.6|1443.2|1443.2|1442|1444.6|1443.2|1441.8|1441.2|14982
1644480140000|2022-02-10 08:02:20|1443.4|1442.2|1447|1446.4|1447|1446.4|1443.4|1442.2|17316
1644480150000|2022-02-10 08:02:30|1446.8|1446.2|1446.2|1446|1447.8|1447|1445.6|1444.8|5024
1644480160000|2022-02-10 08:02:40|1446.4|1445.6|1446.6|1446.2|1448|1446.6|1445.4|1444.8|9336
1644480170000|2022-02-10 08:02:50|1446.8|1445.8|1447.2|1446.4|1447.6|1446.6|1446.6|1445.8|1827
1644480180000|2022-02-10 08:03:00|1446.8|1446|1445|1444.4|1446.8|1446.4|1445|1444.4|2562
1644480190000|2022-02-10 08:03:10|1444.8|1444|1444|1442.8|1444.8|1444|1444|1442.8|6474
1644480200000|2022-02-10 08:03:20|1444.2|1443.2|1444.8|1443.6|1444.8|1444|1443.8|1442.8|11540
1644480210000|2022-02-10 08:03:30|1444.4|1443.4|1444|1443.2|1444.4|1443.6|1443.4|1442.8|8345
1644480220000|2022-02-10 08:03:40|1444.4|1443.6|1444.4|1443.6|1444.6|1443.6|1443.8|1443.2|280
1644480230000|2022-02-10 08:03:50|1444.6|1444|1443.6|1442.6|1444.6|1444|1443.6|1442.4|1248
1644480240000|2022-02-10 08:04:00|1443.4|1442.8|1442.2|1441.6|1443.8|1443.4|1441.8|1440.6|22722
1644480250000|2022-02-10 08:04:10|1442.4|1441.8|1441.4|1440.8|1442.6|1442|1440.8|1439.8|6915
1644480260000|2022-02-10 08:04:20|1441.6|1441.2|1441.6|1441.2|1442.2|1441.8|1441.6|1441.2|6758
1644480270000|2022-02-10 08:04:30|1441.8|1440.8|1442|1441.2|1442|1441.2|1440.6|1440|10051
1644480280000|2022-02-10 08:04:40|1441.8|1441|1441.2|1440.4|1442.2|1441.8|1441.2|1440.4|13461
1644480290000|2022-02-10 08:04:50|1441.4|1440.6|1441.4|1440.6|1441.4|1441|1441.2|1440.6|5361
1644480300000|2022-02-10 08:05:00|1441.8|1441.2|1441.4|1440.6|1441.8|1441.2|1440.6|1439.4|13541
1644480310000|2022-02-10 08:05:10|1441.6|1441|1442.6|1442.4|1443.4|1442.6|1441.6|1441|16553
1644480320000|2022-02-10 08:05:20|1442.4|1442.2|1442|1441.4|1442.6|1442.2|1441.8|1441.2|14907
1644480330000|2022-02-10 08:05:30|1442.4|1441.2|1440.8|1440.4|1442.6|1441.8|1440.6|1440.4|14993
1644480340000|2022-02-10 08:05:40|1440.6|1440.2|1439.8|1439.2|1440.8|1440.2|1439.8|1439.2|8854
1644480350000|2022-02-10 08:05:50|1439.6|1439.4|1440.2|1439.6|1440.6|1440|1439.6|1439.4|2087
1644480360000|2022-02-10 08:06:00|1440.4|1439.8|1442.2|1441.6|1442.6|1441.6|1440.4|1439.8|10493
1644480370000|2022-02-10 08:06:10|1442.6|1441.8|1441.8|1441.2|1442.6|1442|1441.8|1441.2|16
1644480380000|2022-02-10 08:06:20|1442|1441.4|1442.6|1441.8|1442.6|1442.2|1442|1441.2|181
1644480390000|2022-02-10 08:06:30||1442.2||1442.2||1442.2||1441.8|0
1644480400000|2022-02-10 08:06:40|1442.4|1442|1443|1442.2|1444.2|1443.4|1442.4|1442|10892
1644480410000|2022-02-10 08:06:50|1442.8|1442|1443.8|1443.4|1444.2|1443.4|1442.2|1442|3132
1644480420000|2022-02-10 08:07:00|1444.4|1443.8|1444.6|1443.8|1445.2|1444.2|1444.4|1443.6|1037
1644480430000|2022-02-10 08:07:10|1444.4|1443.6|1443.8|1443.2|1444.4|1443.8|1443.4|1442.8|552
1644480440000|2022-02-10 08:07:20|1443.6|1443|1444.6|1443.8|1444.6|1443.8|1443.4|1443|2366
1644480450000|2022-02-10 08:07:30|1444.8|1444|1445.4|1444.6|1445.8|1444.6|1444.6|1444|0
1644480460000|2022-02-10 08:07:40|1445|1444.8|1444.6|1444.2|1446.8|1446|1444.6|1444.2|4255
1644480470000|2022-02-10 08:07:50|1444.8|1444|1444.2|1443.4|1445|1444|1444.2|1443.4|848
1644480480000|2022-02-10 08:08:00|1444|1443|1444.4|1443.6|1444.4|1443.6|1443.6|1443|2422
1644480490000|2022-02-10 08:08:10|1444|1443.8|1444.2|1443.6|1444.4|1443.8|1443.6|1443.2|6782
1644480500000|2022-02-10 08:08:20|1444|1443.2|1442.8|1442.2|1444|1443.2|1442.4|1441.6|3361
1644480510000|2022-02-10 08:08:30|1443|1442.6|1441.6|1441|1443|1442.6|1441.6|1441|18698
1644480520000|2022-02-10 08:08:40|1441.8|1441.4|1441.6|1441|1441.8|1441.6|1441.6|1441|4254
1644480530000|2022-02-10 08:08:50|1441.8|1441.4|1442.8|1442.4|1442.8|1442.4|1441.8|1441.4|11882
1644480540000|2022-02-10 08:09:00|1442.6|1442.2|1444|1443.4|1444|1443.4|1442.4|1442|3437
1644480550000|2022-02-10 08:09:10|1443.6|1443.2|1443.6|1443|1443.6|1443.2|1443.2|1442.8|2099
1644480560000|2022-02-10 08:09:20|1443.2|1442.8|1443.2|1442.6|1443.6|1442.8|1442.4|1441.6|8358
1644480570000|2022-02-10 08:09:30|1443|1442.4|1443.2|1442.6|1443.2|1442.6|1443|1442.4|0
1644480580000|2022-02-10 08:09:40|1443|1442.4|1443.4|1442.6|1443.6|1442.8|1442.6|1442.2|1148
1644480590000|2022-02-10 08:09:50|1443.8|1443|1443.8|1443.4|1444.2|1443.4|1443.8|1442.6|166
1644480600000|2022-02-10 08:10:00|1444|1443.6|1444.4|1443.6|1445.2|1444.4|1444|1443.4|13505
1644480610000|2022-02-10 08:10:10|1444.6|1443.8|1444.6|1444.2|1444.6|1444.2|1444.4|1443.8|920
1644480620000|2022-02-10 08:10:20|1445|1444.4|1444.6|1444.2|1445.8|1445|1444.4|1443.8|8863
1644480630000|2022-02-10 08:10:30|1444.8|1444.4|1444.4|1444|1445.2|1444.8|1444.4|1444|2440
1644480640000|2022-02-10 08:10:40|1444.6|1444.2|1444.8|1444.2|1444.8|1444.2|1444.2|1444|194
1644480650000|2022-02-10 08:10:50|1445|1444|1445|1444.6|1445.2|1444.6|1444.4|1444|10506
1644480660000|2022-02-10 08:11:00|1445.4|1445|1446.8|1446.2|1447|1446.6|1445.4|1445|3045
1644480670000|2022-02-10 08:11:10|1447|1446.4|1447|1446.4|1447.8|1447.2|1447|1446.4|5784
1644480680000|2022-02-10 08:11:20|1446.8|1446.2|1446.8|1446.2|1447|1446.2|1446.4|1446|2203
1644480690000|2022-02-10 08:11:30|1446.6|1446.4|1446.8|1446.2|1446.8|1446.4|1446.6|1446|3126
1644480700000|2022-02-10 08:11:40|1446.6|1446|1446.8|1446.2|1446.8|1446.2|1446.4|1446|1121
1644480710000|2022-02-10 08:11:50|1447|1446.4|1447|1446.6|1447|1446.8|1446.8|1446.4|10797
1644480720000|2022-02-10 08:12:00|1446.8|1446.4|1446.6|1446.2|1447|1446.6|1446.4|1446|7213
1644480730000|2022-02-10 08:12:10|1446.4|1446|1445.6|1445|1446.4|1446|1445.6|1445|6173
1644480740000|2022-02-10 08:12:20|1445.8|1445.2|1446.2|1445.4|1446.8|1446.2|1445.8|1445.2|1929
1644480750000|2022-02-10 08:12:30|1446|1445.2|1445.6|1445.2|1446.2|1445.8|1445.6|1445|16266
1644480760000|2022-02-10 08:12:40|1445.8|1445.4|1445.8|1445.2|1446|1445.4|1445.8|1445.2|258
1644480770000|2022-02-10 08:12:50|1446|1445.6|1446.8|1446|1446.8|1446.2|1446|1445.6|1446
1644480780000|2022-02-10 08:13:00|1446.6|1445.8|1445.8|1445|1446.6|1445.8|1445.4|1444.6|4938
1644480790000|2022-02-10 08:13:10|1446|1445.2|1446.2|1445.8|1446.4|1446|1445.8|1445.2|1325
1644480800000|2022-02-10 08:13:20|1446.4|1445.4|1447.8|1447.2|1447.8|1447.2|1446.4|1445.4|6361
1644480810000|2022-02-10 08:13:30|1448|1447.4|1447.6|1447.2|1448|1447.4|1447.4|1447.2|1186
1644480820000|2022-02-10 08:13:40|1447.8|1447.4|1448|1447.4|1448|1447.4|1447.2|1446.8|3320
1644480830000|2022-02-10 08:13:50||1447.6||1447.6||1447.6||1447.6|0
1644480840000|2022-02-10 08:14:00|1447.8|1447.8|1448.8|1448.2|1449|1448.4|1447.8|1447.4|19576
1644480850000|2022-02-10 08:14:10|1449|1448.4|1449.6|1449|1450|1449.6|1449|1448.4|28152
1644480860000|2022-02-10 08:14:20|1449.8|1449.2|1448.6|1448|1449.8|1449.2|1448.6|1447.8|4271
1644480870000|2022-02-10 08:14:30|1448.4|1448.2|1447.2|1446.8|1448.6|1448.2|1447.2|1446.4|4335
1644480880000|2022-02-10 08:14:40|1447.4|1446.6|1448.6|1448|1448.8|1448|1447.4|1446.4|1734
1644480890000|2022-02-10 08:14:50|1448.8|1448.2|1448.8|1448|1448.8|1448.2|1448.2|1447.6|500
1644480900000|2022-02-10 08:15:00|1448.4|1448.4|1449|1448.6|1449.2|1448.8|1448.4|1448|4857
1644480910000|2022-02-10 08:15:10|1448.8|1448.4|1449.6|1449|1449.8|1449|1448.6|1448.2|6877
1644480920000|2022-02-10 08:15:20|1449.4|1448.8|1449.4|1448.8|1449.4|1448.8|1449.4|1448.6|1508
1644480930000|2022-02-10 08:15:30|1449.2|1448.6|1449.8|1449.4|1450|1449.6|1449|1448.4|24104
1644480940000|2022-02-10 08:15:40|1449.6|1449.2|1449.4|1448.8|1450|1449.8|1449.2|1448.6|12981
1644480950000|2022-02-10 08:15:50|1449.6|1449|1448.6|1448.2|1449.8|1449.4|1448.6|1448.2|16626
1644480960000|2022-02-10 08:16:00|1448.4|1448|1447.4|1446.8|1448.6|1448.2|1447.2|1446.6|22872
1644480970000|2022-02-10 08:16:10|1447.6|1447|1447.8|1447.4|1448|1447.6|1447.6|1447|2278
1644480980000|2022-02-10 08:16:20|1447.6|1447.6|1447.6|1447.2|1448|1447.6|1447.2|1446.6|8095
1644480990000|2022-02-10 08:16:30|1447.8|1447|1447.8|1447|1448.6|1448.2|1447.2|1446.8|16882
1644481000000|2022-02-10 08:16:40|1447.6|1447.2|1447.4|1447.2|1447.6|1447.2|1447.2|1446.8|4179
1644481010000|2022-02-10 08:16:50|1447.2|1447|1447.4|1447|1447.4|1447.2|1447|1446.8|15054
1644481020000|2022-02-10 08:17:00|1447.8|1447.2|1448.6|1448.2|1448.6|1448.2|1447.2|1446.6|21377
1644481030000|2022-02-10 08:17:10|1448.4|1448|1449|1448.6|1449.4|1448.8|1448|1447.4|25480
1644481040000|2022-02-10 08:17:20|1449.2|1448.8|1448.6|1447.6|1449.4|1448.8|1448.6|1447.6|7605
1644481050000|2022-02-10 08:17:30|1448.4|1447.8|1448.2|1447.6|1448.6|1448|1448|1447.4|21862
1644481060000|2022-02-10 08:17:40|1448|1447.4|1447.2|1446.6|1448|1447.4|1446.8|1446.4|6109
1644481070000|2022-02-10 08:17:50|1447|1446.4|1446.6|1446|1447.2|1446.4|1446.4|1445.8|1603
1644481080000|2022-02-10 08:18:00|1446.4|1446.2|1447.2|1446.6|1447.2|1446.8|1446.4|1445.8|10895
1644481090000|2022-02-10 08:18:10|1447|1446.8|1447.2|1446.8|1447.2|1447|1446.8|1446.6|1006
1644481100000|2022-02-10 08:18:20|1447.6|1447|1449.4|1448.8|1449.6|1448.8|1447.6|1447|5452
1644481110000|2022-02-10 08:18:30|1449.2|1449|1449|1448.4|1449.8|1449.6|1448.2|1447.6|40006
1644481120000|2022-02-10 08:18:40|1448.8|1448.6|1449.2|1448.8|1449.2|1448.8|1448.8|1448.6|1261
1644481130000|2022-02-10 08:18:50|1449.4|1449|1449|1448.2|1449.4|1449.2|1448.2|1448|14329
1644481140000|2022-02-10 08:19:00|1448.6|1448.4|1448.6|1448.4|1450.8|1450.4|1448.4|1448.2|159277
1644481150000|2022-02-10 08:19:10|1448.8|1448.2|1448.8|1448.4|1449|1448.6|1448.6|1448.2|12525
1644481160000|2022-02-10 08:19:20|1448.6|1448.2|1449|1448.6|1449|1448.6|1448.4|1448.2|4298
1644481170000|2022-02-10 08:19:30|1448.8|1448.4|1448.6|1448|1449|1448.6|1448.2|1448|9052
1644481180000|2022-02-10 08:19:40|1449|1448.4|1449|1448.6|1449|1448.6|1448.6|1448.2|83
1644481190000|2022-02-10 08:19:50|1449.2|1448.8|1449.6|1449.2|1450|1449.6|1449.2|1448.8|23698
1644481200000|2022-02-10 08:20:00|1449.4|1449|1449.2|1449|1449.6|1449.2|1449.2|1449|5242
1644481210000|2022-02-10 08:20:10|1449.4|1449.2|1448.8|1448.2|1449.6|1449.2|1448.8|1448.2|3339
1644481220000|2022-02-10 08:20:20|1448.6|1448.4|1448.6|1448.2|1449|1448.4|1448.2|1448|18654
1644481230000|2022-02-10 08:20:30|1449|1448.4|1448.6|1448|1449|1448.6|1448.2|1447.6|24762
1644481240000|2022-02-10 08:20:40|1448.8|1448.2|1448.8|1448.4|1449|1448.4|1448.6|1448.2|0
1644481250000|2022-02-10 08:20:50|1449|1448.6|1449.2|1449|1449.6|1449.2|1449|1448.6|463
1644481260000|2022-02-10 08:21:00|1449.4|1449.2|1449.8|1449.2|1450.6|1450.4|1449.2|1448.6|39652
1644481270000|2022-02-10 08:21:10|1450|1449.6|1450.2|1449.6|1450.6|1450.2|1449.8|1449.2|15706
1644481280000|2022-02-10 08:21:20|1450|1449.8|1450.8|1450.2|1450.8|1450.6|1450|1449.6|13914
1644481290000|2022-02-10 08:21:30|1450.6|1450.4|1449.8|1449.4|1450.8|1450.4|1449.8|1449.4|8390
1644481300000|2022-02-10 08:21:40|1449.6|1449.2|1449.8|1449.4|1450|1449.6|1449.6|1449.2|510
1644481310000|2022-02-10 08:21:50|1449.4|1449.2|1448.6|1448.4|1449.8|1449.4|1448.6|1448|17119
1644481320000|2022-02-10 08:22:00|1448.4|1448.2|1448.4|1448.2|1449.2|1448.8|1448.4|1448|10194
1644481330000|2022-02-10 08:22:10|1448.6|1448.4|1448.6|1448.2|1449|1448.4|1448.4|1448.2|1350
1644481340000|2022-02-10 08:22:20|1449|1448.4|1449|1448.6|1449.2|1448.8|1448.6|1448.2|2398
1644481350000|2022-02-10 08:22:30|1449.2|1449|1449.8|1449.4|1450|1449.6|1449|1448.6|1923
1644481360000|2022-02-10 08:22:40|1450|1449.6|1450.2|1449.8|1450.6|1450.2|1448.8|1448.6|33939
1644481370000|2022-02-10 08:22:50|1450|1450|1450.2|1449.6|1450.2|1450|1449.6|1449.4|3799
1644481380000|2022-02-10 08:23:00|1450|1449.8|1450|1449.6|1450.6|1450.2|1449.8|1449.6|4618
1644481390000|2022-02-10 08:23:10|1449.8|1449.4|1449.6|1449|1450|1449.6|1449|1448.4|5627
1644481400000|2022-02-10 08:23:20|1449.8|1449.2|1450|1449.6|1450.2|1449.8|1449.6|1449.2|2386
1644481410000|2022-02-10 08:23:30|1450.2|1449.8|1451|1450.4|1451.2|1450.8|1450|1449.6|13902
1644481420000|2022-02-10 08:23:40|1450.8|1450.2|1450.8|1450.4|1450.8|1450.6|1450|1449.6|5991
1644481430000|2022-02-10 08:23:50|1450.2|1450|1449|1448.8|1450.8|1450.4|1449|1448.6|22433
1644481440000|2022-02-10 08:24:00|1448.8|1448.6|1450|1449.2|1450|1449.2|1448.6|1448|7031
1644481450000|2022-02-10 08:24:10|1450.2|1449.4|1450.2|1449.6|1450.4|1450|1450|1449.4|5150
1644481460000|2022-02-10 08:24:20|1449.6|1449.4|1448.6|1448.2|1449.6|1449.4|1448.4|1448.2|8026
1644481470000|2022-02-10 08:24:30|1448.8|1448|1448.6|1448.4|1448.8|1448.4|1448.2|1448|305
1644481480000|2022-02-10 08:24:40|1448.4|1448.2|1448.6|1448.2|1448.6|1448.4|1448|1447.8|2529
1644481490000|2022-02-10 08:24:50|1448.4|1448.4|1448.8|1448.4|1449.2|1448.6|1448.4|1448|4010
1644481500000|2022-02-10 08:25:00|1449|1448.6|1449.4|1448.8|1449.6|1449|1449|1448.6|975
1644481510000|2022-02-10 08:25:10|1449.2|1449|1449.2|1448.8|1449.4|1449|1449.2|1448.8|0
1644481520000|2022-02-10 08:25:20|1449|1448.6|1449|1448.6|1449.2|1448.8|1448.8|1448.6|2316
1644481530000|2022-02-10 08:25:30|1448.8|1448.4|1447.8|1447.4|1449|1448.6|1447.8|1447.4|2629
1644481540000|2022-02-10 08:25:40|1448|1447.6|1448.2|1447.6|1448.2|1448|1447.8|1447.4|4929
1644481550000|2022-02-10 08:25:50|1448|1447.4|1447.8|1447.4|1448|1447.6|1447.6|1447.2|115
1644481560000|2022-02-10 08:26:00|1448|1447.6|1448.6|1448.2|1448.6|1448.2|1447.8|1447.6|661
1644481570000|2022-02-10 08:26:10|1448.8|1448.4|1449|1448.6|1449.2|1448.8|1448.6|1448.2|2297
1644481580000|2022-02-10 08:26:20|1448.8|1448.4|1448.4|1448|1449|1448.4|1448.4|1448|0
1644481590000|2022-02-10 08:26:30|1448.2|1448.2|1449.2|1448.6|1449.2|1448.6|1448.2|1448.2|10
1644481600000|2022-02-10 08:26:40|1449|1448.8|1449.2|1448.8|1449.2|1449|1449|1448.8|500
1644481610000|2022-02-10 08:26:50|1449.4|1449|1450|1449.6|1450.4|1450|1449.2|1449|21646
1644481620000|2022-02-10 08:27:00|1449.8|1449.4|1449.8|1449.2|1450.2|1449.8|1449.2|1449|9450
1644481630000|2022-02-10 08:27:10|1449.6|1449|1450.2|1449.8|1450.2|1449.8|1449.4|1449|4047
1644481640000|2022-02-10 08:27:20|1450.4|1450|1450.2|1449.8|1451|1450.6|1450.2|1449.8|3036
1644481650000|2022-02-10 08:27:30|1450.4|1450|1450.2|1449.8|1450.4|1450|1450.2|1449.8|0
1644481660000|2022-02-10 08:27:40|1449.8|1449.6|1449.6|1449|1449.8|1449.6|1449.2|1449|2515
1644481670000|2022-02-10 08:27:50|1449.4|1448.8|1449.4|1449|1449.8|1449.6|1449.2|1448.8|4527
1644481680000|2022-02-10 08:28:00|1449.6|1449.2|1450.2|1449.8|1451|1450.6|1449.4|1449|27499
1644481690000|2022-02-10 08:28:10|1450.4|1450|1451.8|1451.4|1452|1451.6|1450.4|1449.8|31380
1644481700000|2022-02-10 08:28:20|1451.6|1451.6|1452|1451.4|1452.4|1451.8|1451.6|1451.2|10307
1644481710000|2022-02-10 08:28:30|1452.2|1451.6|1451.4|1451|1452.4|1452.2|1451.4|1451|735
1644481720000|2022-02-10 08:28:40|1451.6|1451.2|1451.4|1451|1451.6|1451.2|1451|1450.8|15453
1644481730000|2022-02-10 08:28:50|1451.2|1450.8|1450.4|1450|1451.2|1450.8|1450.2|1450|13332
1644481740000|2022-02-10 08:29:00|1450.2|1449.8|1449.6|1449.2|1450.2|1449.8|1449.4|1449|7687
1644481750000|2022-02-10 08:29:10|1449.8|1449.6|1450.2|1449.8|1450.8|1450.4|1449.8|1449.4|9282
1644481760000|2022-02-10 08:29:20|1450.4|1450|1450.6|1450.2|1450.6|1450.2|1449.8|1449.4|8861
1644481770000|2022-02-10 08:29:30|1450.8|1450.4|1451|1450.8|1451|1450.8|1450.6|1450|836
1644481780000|2022-02-10 08:29:40|1451.4|1451|1451.8|1451.2|1452|1451.6|1451|1450.6|4297
1644481790000|2022-02-10 08:29:50|1451.6|1451.4|1451.2|1450.8|1452.6|1452.2|1451.2|1450.8|33230
1644481800000|2022-02-10 08:30:00|1451.4|1451|1450.2|1450|1451.6|1451|1450.2|1450|3259
1644481810000|2022-02-10 08:30:10|1450|1449.8|1449.8|1449.4|1450.6|1450.2|1449|1448.6|28794
1644481820000|2022-02-10 08:30:20|1450.2|1449.2|1450.2|1449.6|1450.2|1449.8|1449.8|1449.2|10557
1644481830000|2022-02-10 08:30:30|1450.4|1449.8|1450.4|1450|1450.4|1450.2|1450|1449.4|1396
1644481840000|2022-02-10 08:30:40|1450.6|1450.2|1451.4|1450.8|1451.4|1451|1450.4|1450|10554
1644481850000|2022-02-10 08:30:50|1451.2|1450.6|1451|1450.6|1451.2|1450.8|1450.8|1450|0
1644481860000|2022-02-10 08:31:00|1451.2|1450.8|1451.8|1451.4|1452.4|1452|1451.2|1450.8|8675
1644481870000|2022-02-10 08:31:10|1451.6|1451.2|1452|1451.4|1452.2|1451.8|1451.6|1451.2|1761
1644481880000|2022-02-10 08:31:20|1451.8|1451.2|1452.2|1451.6|1452.2|1451.8|1451.4|1451.2|8613
1644481890000|2022-02-10 08:31:30|1452.4|1451.8|1452|1451.4|1452.6|1452.2|1452|1451.4|10584
1644481900000|2022-02-10 08:31:40|1451.8|1451.2|1451.6|1451.2|1451.8|1451.6|1451.4|1451.2|2305
1644481910000|2022-02-10 08:31:50|1451.4|1451|1451|1450.6|1451.6|1451.4|1450.8|1450.4|6623
1644481920000|2022-02-10 08:32:00|1450.8|1450.4|1451|1450.4|1451|1450.6|1450|1449.2|32056
1644481930000|2022-02-10 08:32:10|1450.8|1450.2|1451|1450.4|1451.2|1450.8|1450.8|1450.2|1202
1644481940000|2022-02-10 08:32:20|1450.8|1450.2|1451|1450.6|1451|1450.6|1450.4|1450.2|9904
1644481950000|2022-02-10 08:32:30|1450.8|1450.8|1451|1450.6|1451|1450.8|1450.8|1450.6|918
1644481960000|2022-02-10 08:32:40|1450.8|1450.4|1451|1450.8|1451|1450.8|1450.6|1450.2|2537
1644481970000|2022-02-10 08:32:50|1450.8|1450.6|1451.8|1451.2|1452.2|1451.4|1450.8|1450.6|7211
1644481980000|2022-02-10 08:33:00|1452|1451.4|1451.6|1451|1452.2|1451.6|1451|1450.6|4637
1644481990000|2022-02-10 08:33:10|1451.8|1451.2|1451.2|1450.8|1452|1451.6|1451|1450.6|4019
1644482000000|2022-02-10 08:33:20|1451|1450.6|1451.4|1451|1451.4|1451|1451|1450.6|30
1644482010000|2022-02-10 08:33:30|1451.6|1451.2|1452|1451.6|1452.4|1451.8|1451.6|1451.2|3927
1644482020000|2022-02-10 08:33:40|1451.8|1451.4|1451.4|1450.8|1451.8|1451.4|1451.2|1450.8|1534
1644482030000|2022-02-10 08:33:50|1451.6|1451|1452.2|1451.8|1452.6|1452|1451.4|1451|1359
1644482040000|2022-02-10 08:34:00|1452.4|1452|1452.6|1452|1453.6|1453|1452.4|1452|3535
1644482050000|2022-02-10 08:34:10|1452.8|1452.2|1453.2|1452.8|1453.2|1452.8|1452.6|1452.2|917
1644482060000|2022-02-10 08:34:20|1453|1452.6|1451.4|1451|1453|1452.6|1451.2|1450.8|5645
1644482070000|2022-02-10 08:34:30|1451.2|1450.8|1451.6|1451.2|1451.8|1451.2|1450.8|1450.4|23531
1644482080000|2022-02-10 08:34:40|1451.4|1451|1451.2|1451|1451.6|1451.4|1450.8|1450.6|6725
1644482090000|2022-02-10 08:34:50|1451.4|1450.8|1452|1451.6|1452|1451.6|1451.4|1450.8|5753
1644482100000|2022-02-10 08:35:00|1452.2|1451.8|1452.2|1451.8|1452.4|1452|1451.6|1451.2|4042
1644482110000|2022-02-10 08:35:10|1452|1451.6|1451.8|1451.4|1452|1451.6|1451.4|1451.2|694
1644482120000|2022-02-10 08:35:20|1451.6|1451.6|1452|1451.6|1452|1451.6|1451.6|1451.2|352
1644482130000|2022-02-10 08:35:30|1452.2|1451.8|1452.8|1452.6|1453.2|1453|1452|1451.8|15697
1644482140000|2022-02-10 08:35:40|1452.6|1452.4|1451.4|1451|1453.4|1452.8|1451.2|1451|3106
1644482150000|2022-02-10 08:35:50|1451.2|1450.8|1450.4|1450.2|1451.4|1450.8|1450.4|1450|2503
1644482160000|2022-02-10 08:36:00|1450.6|1450.4|1450.2|1449.8|1450.6|1450.4|1450.2|1449.6|2923
1644482170000|2022-02-10 08:36:10|1450|1449.6|1449.2|1448.8|1450.2|1449.8|1449.2|1448.8|1491
1644482180000|2022-02-10 08:36:20|1449.4|1449|1449.8|1449.2|1449.8|1449.2|1448.8|1448.4|13222
1644482190000|2022-02-10 08:36:30|1450|1449.4|1449.6|1449.4|1450.2|1449.6|1449.6|1449.4|844
1644482200000|2022-02-10 08:36:40|1449.8|1449.6|1451.8|1451.4|1451.8|1451.4|1449.8|1449.6|4825
1644482210000|2022-02-10 08:36:50|1451.6|1451.2|1452.2|1451.8|1452.4|1452|1451|1450.8|37849
1644482220000|2022-02-10 08:37:00|1452|1452|1451.2|1450.6|1452.2|1452|1451.2|1450.6|3072
1644482230000|2022-02-10 08:37:10|1451|1450.8|1450.8|1450.6|1451.2|1450.8|1450.8|1450.4|352
1644482240000|2022-02-10 08:37:20|1451|1450.8|1450.4|1450|1451|1450.8|1450.4|1450|7920
1644482250000|2022-02-10 08:37:30|1450.6|1449.8|1450.6|1450.2|1450.8|1450.4|1450.4|1449.8|1098
1644482260000|2022-02-10 08:37:40|1450.4|1450|1451.8|1451.4|1452|1451.6|1450|1449.4|8295
1644482270000|2022-02-10 08:37:50|1452|1451.6|1452.4|1452|1452.4|1452|1451.6|1451.4|3081
1644482280000|2022-02-10 08:38:00|1452.2|1452.2|1451.8|1451.4|1452.8|1452.4|1451.8|1451.4|2677
1644482290000|2022-02-10 08:38:10|1451.6|1451.2|1452|1451.6|1452.2|1451.6|1451.4|1451|4573
1644482300000|2022-02-10 08:38:20|1451.8|1451.8|1452.2|1451.8|1452.4|1452|1451.6|1451.2|8881
1644482310000|2022-02-10 08:38:30|1452|1452|1452.4|1451.8|1452.6|1452.2|1451.8|1451.6|4030
1644482320000|2022-02-10 08:38:40|1452.2|1451.6|1451|1450.6|1452.2|1451.8|1451|1450.6|10244
1644482330000|2022-02-10 08:38:50|1451.2|1450.8|1452.2|1451.8|1452.2|1451.8|1450.8|1450.4|13570
1644482340000|2022-02-10 08:39:00|1452.4|1452|1453.6|1453.2|1453.6|1453.2|1452.2|1451.8|4450
1644482350000|2022-02-10 08:39:10|1453.4|1453|1453.2|1452.6|1453.4|1453|1453|1452.4|1195
1644482360000|2022-02-10 08:39:20|1453|1452.8|1453.4|1453|1453.4|1453.2|1452.8|1452.4|8203
1644482370000|2022-02-10 08:39:30|1453.2|1452.8|1452.8|1452.4|1453.2|1453|1452.8|1452.4|1500
1644482380000|2022-02-10 08:39:40|1453|1452.6|1452.6|1452|1453|1452.8|1452.4|1452|6137
1644482390000|2022-02-10 08:39:50|1452.8|1452.4|1452.8|1452.4|1452.8|1452.6|1452.4|1452|3784
1644482400000|2022-02-10 08:40:00|1452.6|1452.6|1453.2|1452.8|1453.2|1452.8|1452.6|1452.6|1074
1644482410000|2022-02-10 08:40:10|1453.4|1453|1453.2|1452.8|1453.6|1453.2|1453.2|1452.6|1966
1644482420000|2022-02-10 08:40:20|1453.4|1453|1453.2|1452.8|1453.8|1453.4|1453|1452.6|13707
1644482430000|2022-02-10 08:40:30|1453|1452.6|1453.4|1453|1453.4|1453|1453|1452.6|7105
1644482440000|2022-02-10 08:40:40|1453.6|1453.2|1453.8|1453.6|1454|1453.8|1453.4|1453.2|16453
1644482450000|2022-02-10 08:40:50|1454|1453.4|1453.6|1453.4|1454|1453.8|1453.6|1453.4|3006
1644482460000|2022-02-10 08:41:00|1453.8|1453|1453.2|1452.8|1453.8|1453|1453.2|1452.6|4825
1644482470000|2022-02-10 08:41:10|1453|1452.6|1453|1452.6|1453.4|1452.8|1452.6|1452|12677
1644482480000|2022-02-10 08:41:20|1453.2|1452.8|1453.4|1452.8|1453.6|1453.2|1453.2|1452.8|3806
1644482490000|2022-02-10 08:41:30|1453.2|1453|1454|1453.4|1454.2|1454|1453.2|1452.8|11916
1644482500000|2022-02-10 08:41:40|1454.2|1453.6|1453.4|1453|1454.2|1453.8|1453.2|1453|15000
1644482510000|2022-02-10 08:41:50|1453.2|1452.8|1453|1452.8|1453.4|1453|1453|1452.8|6775
1644482520000|2022-02-10 08:42:00|1453.4|1453|1455|1454.6|1455|1454.8|1453.4|1453|15660
1644482530000|2022-02-10 08:42:10|1455.2|1454.8|1455|1454.6|1455.4|1455.2|1454.8|1454.6|25088
1644482540000|2022-02-10 08:42:20|1454.8|1454.4|1454.4|1454|1454.8|1454.4|1454.2|1454|5775
1644482550000|2022-02-10 08:42:30|1454.2|1453.8|1453.8|1453.4|1454.2|1453.8|1453.8|1453.2|1656
1644482560000|2022-02-10 08:42:40|1454|1453.6|1452.6|1452.2|1454.2|1453.6|1452.6|1452|4962
1644482570000|2022-02-10 08:42:50|1452.4|1452|1453|1452.4|1453.2|1452.8|1452.2|1452|1361
1644482580000|2022-02-10 08:43:00|1452.8|1452.2|1453.2|1452.8|1453.2|1452.8|1452.6|1452.2|4342
1644482590000|2022-02-10 08:43:10|1453|1453|1453.6|1453.2|1453.6|1453.4|1453|1452.6|8579
1644482600000|2022-02-10 08:43:20|1453.8|1453.4|1453.8|1453.6|1454|1453.8|1453.6|1453.4|5232
1644482610000|2022-02-10 08:43:30|1454|1453.4|1453.2|1452.6|1454|1453.6|1452.8|1452.4|2822
1644482620000|2022-02-10 08:43:40|1453.4|1452.8|1453.4|1453|1453.4|1453|1453.4|1452.8|352
1644482630000|2022-02-10 08:43:50|1453.2|1453.2|1454.2|1453.6|1454.2|1453.6|1453.2|1453|4168
1644482640000|2022-02-10 08:44:00|1454|1453.8|1453.2|1452.6|1454.2|1453.8|1452.8|1452.6|1126
1644482650000|2022-02-10 08:44:10|1453.4|1452.8|1453.8|1453.4|1454.2|1453.8|1453.4|1452.8|3006
1644482660000|2022-02-10 08:44:20|1453.6|1453.2|1453.6|1453.2|1454|1453.4|1453.4|1453|38
1644482670000|2022-02-10 08:44:30|1453.8|1453.4|1455|1454.6|1455|1454.6|1453.8|1453.2|3581
1644482680000|2022-02-10 08:44:40|1454.8|1454.4|1455|1454.6|1455|1454.6|1454.8|1454.4|1102
1644482690000|2022-02-10 08:44:50|1454.8|1454.4|1455|1454.6|1455.4|1454.8|1454.6|1454.2|5487
1644482700000|2022-02-10 08:45:00|1454.8|1454.4|1454|1453.6|1454.8|1454.6|1453.8|1453.6|698
1644482710000|2022-02-10 08:45:10|1453.8|1453.4|1453.6|1453.2|1454|1453.6|1453.4|1452.8|4257
1644482720000|2022-02-10 08:45:20|1453.4|1453.4|1452.6|1452.2|1453.6|1453.4|1452.6|1452|11328
1644482730000|2022-02-10 08:45:30|1452.8|1452.4|1453.2|1452.6|1453.2|1452.8|1452.8|1452.4|379
1644482740000|2022-02-10 08:45:40|1453|1452.4|1452.8|1452.4|1453|1452.4|1452.4|1452|500
1644482750000|2022-02-10 08:45:50|1452.6|1452.2|1452.8|1452.2|1452.8|1452.2|1452.2|1452|2041
1644482760000|2022-02-10 08:46:00|1452.6|1452|1451.4|1451|1452.6|1452|1451.4|1451|10171
1644482770000|2022-02-10 08:46:10|1451.2|1450.8|1451.2|1450.8|1451.2|1450.8|1450.4|1450.2|8019
1644482780000|2022-02-10 08:46:20||1450.6||1450.4||1450.8||1450.4|1785
1644482790000|2022-02-10 08:46:30|1451|1450.6|1450.8|1450.2|1451|1450.6|1450.8|1450.2|0
1644482800000|2022-02-10 08:46:40|1450.6|1450.4|1451.2|1450.6|1451.4|1451|1450.4|1450.2|9299
1644482810000|2022-02-10 08:46:50|1451|1450.8|1452.2|1451.6|1452.2|1451.6|1451|1450.4|5294
1644482820000|2022-02-10 08:47:00|1452|1451.4|1451.6|1451|1452|1451.4|1451|1450.8|7997
1644482830000|2022-02-10 08:47:10|1451.8|1451.2|1452.8|1452.2|1452.8|1452.2|1451.8|1451.2|515
1644482840000|2022-02-10 08:47:20|1452.6|1452|1451.4|1451.2|1452.6|1452|1451.4|1451|2587
1644482850000|2022-02-10 08:47:30|1451.6|1451.4|1452.2|1451.8|1452.2|1451.8|1451.6|1451.2|835
1644482860000|2022-02-10 08:47:40|1452.4|1451.6|1452|1451.4|1452.4|1451.8|1451.6|1451.2|0
1644482870000|2022-02-10 08:47:50|1452.4|1451.6|1451.8|1451.6|1453|1452.4|1451.8|1451.6|1395
1644482880000|2022-02-10 08:48:00|1452|1451.4|1452.4|1451.8|1452.4|1452|1451.6|1451|1767
1644482890000|2022-02-10 08:48:10|1452.6|1452|1452.4|1451.8|1452.6|1452.2|1452.2|1451.8|18843
1644482900000|2022-02-10 08:48:20|1452.6|1452|1451.8|1451.4|1452.6|1452.2|1451.2|1450.8|5149
1644482910000|2022-02-10 08:48:30|1452|1451.6|1452.8|1452.4|1453|1452.4|1452|1451.4|300
1644482920000|2022-02-10 08:48:40|1452.6|1452.6|1453|1452.6|1453.2|1452.8|1452.6|1452.4|5824
1644482930000|2022-02-10 08:48:50|1453.2|1452.8|1453.4|1453|1453.6|1453.2|1453.2|1452.6|382
1644482940000|2022-02-10 08:49:00|1453.6|1453.2|1453.4|1453|1454|1453.4|1453.4|1453|1158
1644482950000|2022-02-10 08:49:10|1453.2|1453.2|1452.6|1452.4|1453.2|1453.2|1452.6|1452.4|6239
1644482960000|2022-02-10 08:49:20|1452.8|1452.6|1452.8|1452.2|1453.2|1452.8|1452.4|1451.8|7123
1644482970000|2022-02-10 08:49:30|1452.6|1452.4|1452.8|1452.2|1452.8|1452.4|1452.4|1452|2251
1644482980000|2022-02-10 08:49:40|1452.6|1452|1452.2|1451.6|1452.6|1452|1451.6|1451|368
1644482990000|2022-02-10 08:49:50|1452.4|1451.8|1452.2|1451.6|1452.4|1452|1452.2|1451.6|1830
1644483000000|2022-02-10 08:50:00|1452|1451.4|1452.4|1452|1452.4|1452|1451.8|1451.4|1551
1644483010000|2022-02-10 08:50:10|1452.2|1451.8|1452.2|1451.8|1452.2|1451.8|1452|1451.8|1552
1644483020000|2022-02-10 08:50:20|1452.4|1452|1452.6|1452.2|1452.6|1452.4|1452.4|1452|5160
1644483030000|2022-02-10 08:50:30|1452.8|1452.4|1452.8|1452.4|1453|1452.6|1452.6|1452.2|4620
1644483040000|2022-02-10 08:50:40|1452.6|1452.2|1451.8|1451.4|1452.8|1452.4|1451.6|1451.2|7414
1644483050000|2022-02-10 08:50:50|1452|1451.2|1450.6|1450.4|1452|1451.2|1450.6|1450.4|6475
1644483060000|2022-02-10 08:51:00|1450.4|1450.2|1450|1449.6|1450.4|1450.2|1450|1449.4|1442
1644483070000|2022-02-10 08:51:10|1449.8|1449.4|1450|1449.8|1450|1449.8|1449.4|1449|4015
1644483080000|2022-02-10 08:51:20|1450.2|1450|1450.6|1450|1451|1450.6|1450.2|1450|13168
1644483090000|2022-02-10 08:51:30|1450.8|1450.2|1450.4|1450|1450.8|1450.2|1450.2|1449.8|500
1644483100000|2022-02-10 08:51:40|1450.2|1450.2|1450|1449.4|1450.2|1450.2|1449.8|1449.2|7883
1644483110000|2022-02-10 08:51:50|1450.2|1449.8|1450|1449.8|1450.4|1450|1450|1449.8|1897
1644483120000|2022-02-10 08:52:00|1450.2|1449.6|1450|1449.4|1450.2|1449.6|1449.4|1449|5534
1644483130000|2022-02-10 08:52:10|1449.6|1449.2|1450|1449.6|1450|1449.6|1449.6|1449|1700
1644483140000|2022-02-10 08:52:20|1449.8|1449.4|1450.4|1450|1450.4|1450|1449.8|1449.2|3709
1644483150000|2022-02-10 08:52:30|1450.6|1450.2|1451.2|1450.8|1451.4|1450.8|1450.6|1450.2|495
1644483160000|2022-02-10 08:52:40|1451.4|1451|1451.2|1450.6|1451.4|1451|1450.8|1450.2|1727
1644483170000|2022-02-10 08:52:50|1451.4||1451||1451.4||1451||0
1644483180000|2022-02-10 08:53:00|1451.2|1450.8|1451|1450.6|1451.8|1451.2|1450.6|1450.4|25273
1644483190000|2022-02-10 08:53:10|1450.6|1450.4|1450.6|1450.2|1450.6|1450.4|1450.6|1450.2|0
1644483200000|2022-02-10 08:53:20|1450.4|1450|1449.8|1449.2|1450.4|1450.2|1449.8|1449.2|2661
1644483210000|2022-02-10 08:53:30|1449.6|1449.4|1449.6|1449|1449.8|1449.4|1448.8|1448.4|9261
1644483220000|2022-02-10 08:53:40|1449.2|1449.2|1450.4|1449.8|1450.4|1450|1449.2|1449.2|13157
1644483230000|2022-02-10 08:53:50|1450.6|1450|1451.4|1450.8|1451.6|1451|1450.4|1450|0
1644483240000|2022-02-10 08:54:00|1451.2|1450.6|1449.6|1449.4|1451.2|1450.6|1449.6|1449.4|13565
1644483250000|2022-02-10 08:54:10||1449.2||1449.2||1449.2||1449.2|0
1644483270000|2022-02-10 08:54:30|1449.4|1449|1449.6|1449.4|1450|1449.6|1449.4|1449|5375
1644483280000|2022-02-10 08:54:40|1449.4|1449.2|1449.8|1449.2|1450|1449.4|1449.2|1448.8|828
1644483290000|2022-02-10 08:54:50|1450|1449.4|1450|1449.4|1450.2|1449.8|1449.6|1449.2|8580
1644483300000|2022-02-10 08:55:00|1449.6|1449.2|1448.8|1448.6|1449.6|1449.2|1448.8|1448.4|1267
1644483310000|2022-02-10 08:55:10|1449|1448.8|1449.4|1449.2|1450.2|1449.6|1449|1448.6|12160
1644483320000|2022-02-10 08:55:20|1449.2|1449|1448.6|1448|1449.4|1449|1448.4|1448|4456
1644483330000|2022-02-10 08:55:30|1448.4|1448.2|1449.2|1448.6|1449.2|1448.8|1447.8|1447.4|22508
1644483340000|2022-02-10 08:55:40|1449|1448.8|1449.2|1448.6|1449.2|1448.8|1449|1448.6|1062
1644483350000|2022-02-10 08:55:50|1449|1448.8|1449.2|1448.6|1449.2|1448.8|1448.8|1448.2|3123
1644483360000|2022-02-10 08:56:00|1449.4|1448.8|1450.2|1449.8|1450.4|1450|1449.4|1448.8|390
1644483370000|2022-02-10 08:56:10|1450.4|1450|1450.2|1449.6|1450.8|1450.2|1450|1449.6|1422
1644483380000|2022-02-10 08:56:20|1450.4|1449.8|1450.6|1450.2|1450.6|1450.2|1450.2|1449.4|1
1644483390000|2022-02-10 08:56:30|1450.4|1450.4|1449.6|1449.2|1450.4|1450.4|1449.4|1449|2337
1644483400000|2022-02-10 08:56:40|1449.4|1449|1449|1448.8|1449.4|1449|1449|1448.8|1451
1644483410000|2022-02-10 08:56:50|1449.2|1449|1449.8|1449.2|1450.2|1449.6|1449.2|1448.8|2628
1644483420000|2022-02-10 08:57:00|1450|1449.6|1449.4|1449|1450.2|1449.8|1449.4|1449|3264
1644483430000|2022-02-10 08:57:10|1449.6|1448.8|1449.6|1449|1449.6|1449|1449.2|1448.8|0
1644483440000|2022-02-10 08:57:20|1449.8|1449.2|1450.4|1449.8|1450.4|1450|1449.8|1449.2|1010
1644483450000|2022-02-10 08:57:30|1450.2|1450|1450.8|1450.4|1450.8|1450.4|1450.2|1449.8|1565
1644483460000|2022-02-10 08:57:40|1451|1450.6|1451.2|1450.8|1451.4|1450.8|1450.6|1450.2|4604
1644483470000|2022-02-10 08:57:50|1451|1451|1451|1450.8|1451|1451|1451|1450.8|1165
1644483480000|2022-02-10 08:58:00|1451.2|1450.6|1451.4|1451|1451.6|1451|1451|1450.4|1628
1644483490000|2022-02-10 08:58:10|1451.6|1451.2|1451.2|1450.8|1451.6|1451.4|1451.2|1450.8|4342
1644483500000|2022-02-10 08:58:20|1451|1450.6|1451|1450.6|1451.2|1450.8|1450.4|1450.2|28086
1644483510000|2022-02-10 08:58:30|1450.8|1450.4|1451.2|1450.8|1451.4|1451|1450.8|1450.4|1009
1644483520000|2022-02-10 08:58:40|1451|1450.6|1450.4|1450|1451.2|1450.6|1450.4|1450|2000
1644483530000|2022-02-10 08:58:50|1450.6|1450.2|1450.2|1450|1450.8|1450.4|1450.2|1450|6471
1644483540000|2022-02-10 08:59:00|1450.4|1450.2|1450.4|1450.2|1450.8|1450.2|1450.2|1450|22035
1644483550000|2022-02-10 08:59:10|1450.2|1450|1449.6|1449.2|1450.2|1450.2|1449.6|1449.2|10917
1644483560000|2022-02-10 08:59:20|1449.4|1449|1449.2|1448.8|1449.4|1449.2|1449|1448.6|15090
1644483570000|2022-02-10 08:59:30|1449.4|1448.6|1449.4|1449|1449.4|1449.2|1448.6|1448.2|11901
1644483590000|2022-02-10 08:59:50|1449.2|1448.8|1449.4|1449|1449.4|1449|1449|1448.6|1384
1644483600000|2022-02-10 09:00:00|1449.6|1449.2|1450|1449.6|1450.4|1450.2|1449.6|1449.2|9749
1644483610000|2022-02-10 09:00:10|1450.2|1449.8|1450|1449.8|1450.8|1450.4|1450|1449.6|9413
1644483620000|2022-02-10 09:00:20|1450.2|1450|1451|1450.4|1451.2|1450.6|1450.2|1450|2712
1644483630000|2022-02-10 09:00:30|1451.2|1450.6|1452.2|1451.8|1452.2|1451.8|1451.2|1450.6|580
1644483640000|2022-02-10 09:00:40|1452|1451.6|1451.6|1451|1452|1451.6|1451.6|1451|1367
1644483650000|2022-02-10 09:00:50|1451.2|1451.2|1451.4|1450.8|1451.6|1451.4|1451.2|1450.8|2695
1644483660000|2022-02-10 09:01:00|1451.2|1450.6|1451.2|1451|1451.2|1451|1451|1450.4|0
1644483670000|2022-02-10 09:01:10|1451.6|1451.2|1452|1451.4|1452|1451.6|1451.4|1451.2|3207
1644483680000|2022-02-10 09:01:20|1451.8|1451.6|1451.8|1451.6|1452|1451.8|1451.8|1451.6|1783
1644483690000|2022-02-10 09:01:30|1451.6|1451.4|1452|1451.8|1452.2|1451.8|1451.6|1451.2|2514
1644483700000|2022-02-10 09:01:40|1451.8|1451.6|1451.8|1451.4|1452.2|1451.8|1451.8|1451.4|723
1644483710000|2022-02-10 09:01:50|1452|1451.2|1452.4|1451.8|1452.4|1452.2|1452|1451.2|3395
1644483720000|2022-02-10 09:02:00|1452.6|1452|1453|1452.6|1453|1452.6|1452.2|1451.8|6370
1644483730000|2022-02-10 09:02:10|1453.2|1452.8|1453.4|1453|1453.6|1453.2|1453|1452.6|2145
1644483740000|2022-02-10 09:02:20|1453.2|1452.8|1453.4|1453.2|1453.6|1453.2|1453.2|1452.8|20
1644483750000|2022-02-10 09:02:30|1453.6|1453.4|1454.4|1454|1454.6|1454|1453.6|1453.4|2364
1644483760000|2022-02-10 09:02:40|1454.2|1453.8|1454.6|1454.2|1454.6|1454.2|1454.2|1453.8|3845
1644483770000|2022-02-10 09:02:50|1454.4|1453.8|1454|1453.4|1455|1454.6|1454|1453.4|14905
1644483780000|2022-02-10 09:03:00|1453.8|1453.2|1453.6|1453|1454|1453.8|1453.2|1452.8|7561
1644483790000|2022-02-10 09:03:10|1453.4|1453.2|1453.6|1453.2|1453.6|1453.4|1453.4|1453.2|2601
1644483800000|2022-02-10 09:03:20|1453.8|1453.4|1453.6|1453.2|1454|1453.8|1453.4|1453|4628
1644483810000|2022-02-10 09:03:30|1453.4|1453|1453.6|1453.2|1453.6|1453.4|1453.4|1453|4859
1644483820000|2022-02-10 09:03:40|1453.4|1453|1453.2|1453|1453.6|1453|1453.2|1453|2187
1644483830000|2022-02-10 09:03:50|1453|1452.6|1453|1452.8|1453|1452.8|1453|1452.6|488
1644483840000|2022-02-10 09:04:00|1452.8|1452.6|1452.2|1451.8|1452.8|1452.6|1451.8|1451.4|6160
1644483850000|2022-02-10 09:04:10|1452.4|1452|1451.6|1451|1452.6|1452|1451.4|1451|3575
1644483860000|2022-02-10 09:04:20|1451.8|1451.2|1451.8|1451.2|1451.8|1451.4|1451.8|1451.2|0
1644483870000|2022-02-10 09:04:30|1451.6|1451|1450.2|1449.8|1451.6|1451|1450.2|1449.8|19461
1644483880000|2022-02-10 09:04:40|1450|1449.6|1450.8|1450.2|1450.8|1450.2|1449.6|1449.2|8340
1644483890000|2022-02-10 09:04:50|1450.6|1450.4|1451.4|1450.6|1451.4|1450.8|1450.6|1450.4|1462
1644483900000|2022-02-10 09:05:00|1451.2|1450.8|1451.6|1451|1451.8|1451.4|1451.2|1450.8|1982
1644483910000|2022-02-10 09:05:10|1451.4|1450.8|1452|1451.6|1452|1451.8|1451.4|1450.8|7258
1644483920000|2022-02-10 09:05:20|1452.2|1451.8|1450.8|1450.4|1452.6|1452.4|1450.6|1450|81725
1644483930000|2022-02-10 09:05:30|1451|1450.6|1451|1450.4|1451.4|1451|1450.6|1450.4|10157
1644483940000|2022-02-10 09:05:40|1451.2|1450.8|1451|1450.4|1451.2|1450.8|1450.4|1450.2|4855
1644483950000|2022-02-10 09:05:50|1451.2|1450.6|1451.8|1451.4|1451.8|1451.6|1451.2|1450.6|9229
1644483960000|2022-02-10 09:06:00|1452|1451.6|1451.4|1451|1452.2|1451.8|1451.2|1451|19989
1644483970000|2022-02-10 09:06:10|1451.6|1451.2|1451.8|1451.4|1451.8|1451.4|1451.6|1451.2|1691
1644483980000|2022-02-10 09:06:20|1451.6|1451.2|1451.4|1451|1451.8|1451.4|1451.4|1451|76
1644483990000|2022-02-10 09:06:30|1451.2|1450.8|1450.2|1449.6|1451.4|1450.8|1450.2|1449.6|898
1644484000000|2022-02-10 09:06:40|1450|1449.8|1450.2|1449.8|1450.2|1450|1450|1449.4|0
1644484010000|2022-02-10 09:06:50|1450|1449.6|1449.8|1449.4|1450|1449.6|1449.6|1449.4|1934
1644484020000|2022-02-10 09:07:00|1450|1449.6|1449.2|1449|1450|1449.6|1449.2|1448.8|4777
1644484030000|2022-02-10 09:07:10|1449.4|1449.2|1449.6|1449.4|1449.8|1449.6|1449.4|1449|1932
1644484040000|2022-02-10 09:07:20|1449.8|1449.2|1450|1449.6|1450|1449.6|1449.8|1449.2|2509
1644484050000|2022-02-10 09:07:30|1450.2|1449.8|1450.6|1450.2|1450.8|1450.2|1450.2|1449.8|7970
1644484060000|2022-02-10 09:07:40|1450.4|1450|1450|1449.6|1450.4|1450|1450|1449.6|3103
1644484070000|2022-02-10 09:07:50|1450.2|1449.8|1450.2|1450|1450.2|1450|1450.2|1449.8|352
1644484080000|2022-02-10 09:08:00||1449.8||1449.8||1449.8||1449.8|0
1644484090000|2022-02-10 09:08:10|1450|1450|1449.8|1449.4|1450|1450|1449.8|1449.4|2265
1644484100000|2022-02-10 09:08:20|1449.6|1449.2|1449.8|1449.4|1450|1449.6|1449.6|1449.2|0
1644484110000|2022-02-10 09:08:30|1450|1449.6|1450.8|1450.2|1450.8|1450.4|1449.8|1449.6|6802
1644484130000|2022-02-10 09:08:50|1450.6|1450.4|1450.4|1450|1450.8|1450.4|1450.2|1449.8|2495
1644484140000|2022-02-10 09:09:00|1450.2|1449.8|1450|1449.6|1450.2|1449.8|1450|1449.4|442
1644484150000|2022-02-10 09:09:10|1450.2|1449.8|1450.2|1450|1450.2|1450|1450.2|1449.8|1205
1644484170000|2022-02-10 09:09:30|1450|1449.8|1449.6|1449.2|1450.2|1450|1449.6|1449.2|6370
1644484180000|2022-02-10 09:09:40|1449.4|1449|1449.4|1449|1449.4|1449|1449.4|1448.8|5000
1644484190000|2022-02-10 09:09:50|1449.2|1448.8|1449.2|1448.6|1449.2|1449|1449.2|1448.6|1870
1644484200000|2022-02-10 09:10:00|1449|1448.4|1448.2|1447.8|1449|1448.6|1448.2|1447.6|4669
1644484210000|2022-02-10 09:10:10|1448|1447.6|1447.6|1447.2|1448|1447.6|1447.6|1447.2|853
1644484220000|2022-02-10 09:10:20|1447.4|1447.4|1448|1447.4|1448.2|1447.6|1447|1446.4|26511
1644484230000|2022-02-10 09:10:30|1448.2|1447.6|1448.2|1447.8|1448.8|1448.4|1448|1447.6|4565
1644484240000|2022-02-10 09:10:40|1448|1447.6|1448.4|1448|1448.4|1448|1448|1447.6|353
1644484250000|2022-02-10 09:10:50|1448.6|1448.2|1448.6|1448.2|1448.8|1448.6|1448.4|1448|2234
1644484260000|2022-02-10 09:11:00|1448.4|1448|1448.4|1448|1448.6|1448.2|1447.4|1447|7883
1644484270000|2022-02-10 09:11:10|1448.6|1448.2|1448.6|1448.2|1448.8|1448.4|1448.6|1448|424
1644484280000|2022-02-10 09:11:20|1448.8|1448.4|1449.2|1448.6|1449.2|1448.6|1448.4|1448|2045
1644484290000|2022-02-10 09:11:30|1449.4||1449.2||1449.4||1449.2||0
1644484300000|2022-02-10 09:11:40|1449|1448.8|1449|1448.8|1449|1448.8|1449|1448.8|300
1644484310000|2022-02-10 09:11:50|1449.2|1449|1449.8|1449.4|1449.8|1449.4|1449.2|1448.8|912
1644484320000|2022-02-10 09:12:00|1450|1449.2|1449.6|1449.2|1450|1449.6|1449.4|1449.2|200
1644484330000|2022-02-10 09:12:10|1449.4|1449.4|1449|1448.6|1449.4|1449.4|1449|1448.4|3002
1644484340000|2022-02-10 09:12:20|1449.2|1448.4|1449.2|1448.8|1449.4|1448.8|1449|1448.4|0
1644484350000|2022-02-10 09:12:30|1449.4|1449|1449.6|1449.2|1449.6|1449.2|1449.4|1449|1
1644484360000|2022-02-10 09:12:40|1449.8|1449.4|1450|1449.4|1450|1449.6|1449.8|1449.4|352
1644484370000|2022-02-10 09:12:50|1450.2|1449.6|1450.2|1449.6|1450.4|1450|1450.2|1449.6|3565
1644484380000|2022-02-10 09:13:00|1450|1449.8|1450.2|1449.6|1450.4|1450|1450|1449.6|1613
1644484390000|2022-02-10 09:13:10|1450|1449.4|1450.2|1449.6|1450.2|1449.6|1449.6|1449.4|3443
1644484400000|2022-02-10 09:13:20|1450|1449.8|1450.8|1450.4|1450.8|1450.4|1450|1449.6|2060
1644484410000|2022-02-10 09:13:30|1450.6|1450.2|1450.8|1450.4|1450.8|1450.4|1450.6|1450.2|0
1644484430000|2022-02-10 09:13:50|1450.6|1450.2|1450.6|1450.2|1451|1450.6|1450.2|1450|13725
1644484440000|2022-02-10 09:14:00|1450.8|1450|1450.6|1450.2|1450.8|1450.4|1450.4|1450|1139
1644484450000|2022-02-10 09:14:10|1450.8|1450.4|1451|1450.4|1451|1450.6|1450.8|1450.4|6
1644484460000|2022-02-10 09:14:20|1450.8|1450.6|1450.4|1450|1450.8|1450.6|1450.4|1449.8|13944
1644484470000|2022-02-10 09:14:30|1450.6|1450.2|1451|1450.4|1451|1450.4|1450.6|1450.2|1449
1644484480000|2022-02-10 09:14:40|1450.8|1450.2|1449.8|1449.2|1450.8|1450.2|1449.6|1449.2|2768
1644484490000|2022-02-10 09:14:50|1450|1449.4|1450|1449.6|1450.2|1449.8|1450|1449.4|1503
1644484500000|2022-02-10 09:15:00|1449.8|1449.8|1450|1449.8|1450|1449.8|1449.8|1449.6|0
1644484510000|2022-02-10 09:15:10|1449.8|1449.6|1450.2|1449.8|1450.4|1450|1449.8|1449.6|5407
1644484520000|2022-02-10 09:15:20|1450.4|1450|1450.2|1449.8|1450.4|1450|1450.2|1449.8|0
1644484530000|2022-02-10 09:15:30|1450.4|1450|1450.4|1450|1450.4|1450|1450.2|1449.8|7064
1644484540000|2022-02-10 09:15:40|1450.2|1449.8|1450.4|1450|1450.4|1450.2|1450.2|1449.8|1821
1644484550000|2022-02-10 09:15:50|1450.6|1450.2|1450.6|1450|1450.6|1450.2|1450.4|1450|100
1644484560000|2022-02-10 09:16:00|1450.8|1450.2|1451|1450.6|1451|1450.8|1450.8|1450.2|1119
1644484570000|2022-02-10 09:16:10|1451.2|1450.4|1451.2|1450.8|1451.6|1451.2|1451|1450.4|1567
1644484580000|2022-02-10 09:16:20|1451.4|1451|1451.4|1451|1451.4|1451.2|1451.4|1450.8|2056
1644484590000|2022-02-10 09:16:30|1451.2|1450.8|1451.2|1450.8|1451.2|1450.8|1451|1450.8|3063
1644484600000|2022-02-10 09:16:40|1451|1450.6|1451.2|1450.6|1451.2|1450.6|1450.6|1450.2|2935
1644484620000|2022-02-10 09:17:00|1451|1450.8|1451.2|1450.6|1451.2|1451|1451|1450.6|1001
1644484630000|2022-02-10 09:17:10|1451|1450.4|1450.6|1450.4|1451|1450.4|1450.6|1450.4|1634
1644484640000|2022-02-10 09:17:20|1450.8|1450.6|1451.6|1451.2|1451.6|1451.2|1450.8|1450.6|18680
1644484650000|2022-02-10 09:17:30|1451.8|1451.4|1451.8|1451.2|1452|1451.6|1451.4|1451.2|6626
1644484660000|2022-02-10 09:17:40|1451.6|1451.4|1452.6|1452.2|1452.6|1452.2|1451.6|1451.4|1689
1644484670000|2022-02-10 09:17:50|1452.4|1452|1451.8|1451.4|1452.4|1452|1451.8|1451.2|3682
1644484680000|2022-02-10 09:18:00||1451.2||1451.4||1451.4||1451.2|0
1644484700000|2022-02-10 09:18:20|1452|1451.6|1452.4|1452|1452.4|1452|1452|1451.6|1148
1644484710000|2022-02-10 09:18:30|1452.6|1452.2|1452.4|1452|1452.6|1452.2|1452|1451.8|0
1644484720000|2022-02-10 09:18:40|1452.6|1451.8|1452.6|1452.4|1452.6|1452.4|1452.6|1451.8|9714
1644484730000|2022-02-10 09:18:50|1452.4|1452.2|1452.2|1451.8|1452.6|1452.2|1451.8|1451.6|6766
1644484740000|2022-02-10 09:19:00|1452.4|1452|1452.2|1452|1452.6|1452|1452.2|1451.8|2500
1644484750000|2022-02-10 09:19:10|1452.4|1452.2|1452.6|1452.2|1452.6|1452.4|1452.4|1452.2|4866
1644484760000|2022-02-10 09:19:20|1452.4|1452.4|1452.6|1452|1452.6|1452.4|1452.2|1452|5274
1644484770000|2022-02-10 09:19:30||1452.2||1452.2||1452.2||1452.2|0
1644484780000|2022-02-10 09:19:40|1452.8|1452.4|1453.6|1453.2|1453.8|1453.4|1452.8|1452.4|5921
1644484790000|2022-02-10 09:19:50|1453.8|1453.4|1453.8|1453.6|1453.8|1453.6|1453.8|1453.2|0
1644484800000|2022-02-10 09:20:00|1454|1453.8|1454.8|1454.4|1454.8|1454.4|1454|1453.8|3095
1644484810000|2022-02-10 09:20:10|1454.6|1454.6|1455.4|1455|1455.4|1455|1454.6|1454.6|3388
1644484820000|2022-02-10 09:20:20|1455.2|1454.8|1455|1454.8|1455.2|1454.8|1454.8|1454.4|5151
1644484830000|2022-02-10 09:20:30||1454.6||1454.8||1454.8||1454.6|12923
1644484840000|2022-02-10 09:20:40|1455.2|1455|1456.2|1455.8|1456.2|1455.8|1455.2|1455|3819
1644484850000|2022-02-10 09:20:50|1456|1455.4|1455|1454.6|1456|1455.4|1455|1454.6|250
1644484860000|2022-02-10 09:21:00|1454.8|1454.4|1454.2|1453.8|1455|1454.8|1454.2|1453.8|9701
1644484870000|2022-02-10 09:21:10|1454.4|1454|1455.2|1455|1455.6|1455.2|1454.4|1454|15745
1644484880000|2022-02-10 09:21:20|1455|1454.8|1454.8|1454.2|1455.2|1455|1454.8|1454.2|4797
1644484890000|2022-02-10 09:21:30|1454.6|1454|1453.8|1453.4|1454.6|1454|1453.8|1453.4|0
1644484900000|2022-02-10 09:21:40|1454|1453.6|1454|1453.6|1454|1453.8|1454|1453.6|754
1644484910000|2022-02-10 09:21:50|1454.2|1453.4|1454.2|1453.8|1454.2|1454|1454.2|1453.4|765
1644484920000|2022-02-10 09:22:00|1454|1453.6|1453.4|1453|1454|1453.6|1453.2|1452.8|3723
1644484930000|2022-02-10 09:22:10|1453.6|1453.2|1453.8|1453.4|1453.8|1453.6|1453.6|1453.2|2124
1644484940000|2022-02-10 09:22:20|1453.6||1453.6||1453.6||1453.6||0
1644484950000|2022-02-10 09:22:30|1453.8|1453.6|1454.4|1454|1454.6|1454.2|1453.8|1453.4|4297
1644484960000|2022-02-10 09:22:40|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|1454.6|1454|0
1644484970000|2022-02-10 09:22:50|1454.8|1454.4|1455|1454.6|1455|1454.6|1454.2|1454|3140
1644484980000|2022-02-10 09:23:00|1455.2|1454.8|1455.2|1454.6|1455.2|1455|1455.2|1454.6|853
1644484990000|2022-02-10 09:23:10|1455|1454.2|1454.2|1453.8|1455|1454.4|1454.2|1453.8|1
1644485000000|2022-02-10 09:23:20|1454|1453.4|1453.8|1453.4|1454|1453.8|1453.8|1453.4|0
1644485010000|2022-02-10 09:23:30|1454|1453.6|1454.2|1453.8|1454.4|1453.8|1454|1453.6|0
1644485020000|2022-02-10 09:23:40|1454|1454|1454|1453.6|1454.4|1454.2|1453.8|1453.4|9131
1644485030000|2022-02-10 09:23:50|1454.2|1453.8|1454|1453.6|1454.4|1454|1453.8|1453.6|207
1644485040000|2022-02-10 09:24:00|1454.2|1453.8|1454.4|1453.8|1454.4|1453.8|1454.2|1453.8|0
1644485050000|2022-02-10 09:24:10|1454|1453.6|1453.8|1453.4|1454|1453.6|1453.6|1453|2816
1644485060000|2022-02-10 09:24:20|1454|1453.6|1454.4|1454|1454.6|1454|1454|1453.6|349
1644485070000|2022-02-10 09:24:30|1454.2|1453.8|1454.6|1454.4|1454.8|1454.4|1454.2|1453.8|1959
1644485080000|2022-02-10 09:24:40|1454.8|1454.6|1454.8|1454.6|1455.4|1454.8|1454.8|1454.6|3373
1644485090000|2022-02-10 09:24:50|1455|1454.8|1455.6|1455.2|1455.8|1455.4|1455|1454.8|3077
1644485110000|2022-02-10 09:25:10|1455.8|1455.4|1455.2|1454.8|1455.8|1455.4|1455|1454.8|10000
1644485120000|2022-02-10 09:25:20|1455|1454.6|1455|1454.6|1455|1454.8|1454.8|1454.4|1347
1644485130000|2022-02-10 09:25:30|1454.8|1454.4|1455.2|1454.6|1455.2|1454.6|1454.6|1454.2|1913
1644485140000|2022-02-10 09:25:40|1455|1455|1455.6|1455.2|1455.8|1455.2|1455|1454.8|379
1644485150000|2022-02-10 09:25:50|1455.8|1455.6|1456.4|1455.8|1456.4|1456|1455.8|1455.4|2216
1644485160000|2022-02-10 09:26:00|1456.6|1456|1457|1456.4|1457|1456.6|1456.6|1456|0
1644485170000|2022-02-10 09:26:10|1457.2|1456.6|1457|1456.6|1457.2|1456.6|1457|1456.6|0
1644485180000|2022-02-10 09:26:20|1456.8|1456.4|1456.6|1456.2|1457|1456.4|1456.6|1456.2|1811
1644485190000|2022-02-10 09:26:30|1456.8|1456.4|1456.4|1456|1456.8|1456.4|1455.8|1455.4|5570
1644485200000|2022-02-10 09:26:40|1456.2|1455.8|1456.8|1456.2|1456.8|1456.2|1456|1455.6|20834
1644485210000|2022-02-10 09:26:50|1456.6|1456|1455.6|1455.2|1456.6|1456|1455.6|1455.2|3472
1644485220000|2022-02-10 09:27:00|1456|1455.4|1456.6|1456|1456.6|1456.2|1456|1455.2|4263
1644485230000|2022-02-10 09:27:10|1456.4|1455.8|1456.6|1456.2|1456.6|1456.2|1456.4|1455.8|1000
1644485240000|2022-02-10 09:27:20||1456||1456.2||1456.2||1456|0
1644485250000|2022-02-10 09:27:30|1456.8|1456|1456.8|1456.4|1456.8|1456.4|1456.8|1456|0
1644485260000|2022-02-10 09:27:40|1457|1456.6|1457.2|1456.8|1457.4|1457|1456.8|1456.4|2401
1644485270000|2022-02-10 09:27:50|1457.4||1457.2||1457.4||1457.2||1713
1644485280000|2022-02-10 09:28:00|1457.4|1457|1457.4|1457|1457.8|1457.4|1457.4|1457|2419
1644485290000|2022-02-10 09:28:10|1457.8|1457.2|1457.8|1457.2|1458.8|1458.4|1457.6|1457.2|53447
1644485300000|2022-02-10 09:28:20||1457.4||1457.4||1457.4||1457.4|0
1644485310000|2022-02-10 09:28:30|1458|1457.6|1457.8|1457.4|1458|1457.6|1457.6|1457.4|2292
1644485320000|2022-02-10 09:28:40|1458|1457.6|1457.8|1457.6|1458.2|1457.8|1457.8|1457.6|2798
1644485330000|2022-02-10 09:28:50|1458.2|1458|1457.6|1457.4|1458.2|1458|1457.4|1457|47137
1644485340000|2022-02-10 09:29:00|1457.2|1457.2|1457.6|1457.4|1457.6|1457.4|1457.2|1457|11113
1644485350000|2022-02-10 09:29:10|1457.8|1457.2|1457|1456.8|1457.8|1457.4|1457|1456.6|6826
1644485360000|2022-02-10 09:29:20|1457.2|1457|1457.8|1457.4|1458|1457.4|1457|1456.6|15654
1644485370000|2022-02-10 09:29:30|1457.4|1457.2|1457.6|1457.4|1458|1457.6|1457.4|1457.2|6138
1644485380000|2022-02-10 09:29:40|1457.8|1457.2|1458.2|1457.8|1458.2|1457.8|1457.8|1457.2|5505
1644485400000|2022-02-10 09:30:00|1458.4|1458|1458.6|1458|1458.8|1458.2|1458.4|1458|937
1644485410000|2022-02-10 09:30:10|1458.4|1458.2|1458.2|1457.8|1458.4|1458.2|1458|1457.8|1258
1644485420000|2022-02-10 09:30:20|1458.4|1458|1458.2|1457.8|1458.8|1458.4|1458.2|1457.8|1982
1644485430000|2022-02-10 09:30:30|1458|1457.6|1458.2|1457.6|1458.2|1457.6|1457.8|1457.4|2628
1644485440000|2022-02-10 09:30:40|1458|1457.4|1457.8|1457.6|1458|1457.8|1457.6|1457.4|417
1644485450000|2022-02-10 09:30:50|1458|1457.8|1457.6|1457|1458.2|1457.8|1457.6|1457|2242
1644485460000|2022-02-10 09:31:00|1457.4|1456.8|1457.6|1457.2|1457.6|1457.2|1457.2|1456.8|3654
1644485470000|2022-02-10 09:31:10|1457.8|1457.4|1457.8|1457.2|1458|1457.8|1457.4|1457.2|4942
1644485480000|2022-02-10 09:31:20|1458|1457.4|1458.6|1458|1458.6|1458|1458|1457.4|2446
1644485490000|2022-02-10 09:31:30|1458.4|1457.8|1457.6|1457.2|1458.6|1457.8|1457.6|1457.2|3701
1644485500000|2022-02-10 09:31:40|1457.8|1457.4|1458.2|1457.8|1458.2|1457.8|1457.8|1457.4|1301
1644485510000|2022-02-10 09:31:50|1458||1458.2||1458.2||1458||300
1644485520000|2022-02-10 09:32:00|1458.4|1458|1459|1458.8|1459|1458.8|1458.4|1458|15050
1644485530000|2022-02-10 09:32:10|1459.2|1459|1459.2|1458.8|1459.2|1459|1459.2|1458.8|3317
1644485540000|2022-02-10 09:32:20|1458.8|1458.6|1458.4|1457.8|1459.2|1458.8|1458|1457.6|32694
1644485550000|2022-02-10 09:32:30|1458.2|1458|1458.4|1458.2|1458.8|1458.6|1458.2|1457.8|36610
1644485560000|2022-02-10 09:32:40|1458.6|1458.4|1458.6|1458.2|1458.8|1458.6|1458.6|1458.2|4487
1644485570000|2022-02-10 09:32:50|1458.8|1458.4|1458.8|1458.4|1459.2|1459|1458.8|1458.4|10494
1644485580000|2022-02-10 09:33:00|1459.4|1458.2|1459.8|1459.4|1460|1459.8|1459.4|1458.2|44538
1644485600000|2022-02-10 09:33:20|1459.6|1459.2|1459.8|1459.6|1459.8|1459.6|1459.4|1459|1628
1644485610000|2022-02-10 09:33:30|1460|1459.8|1459.8|1459.4|1460|1459.8|1459.6|1459.4|3188
1644485620000|2022-02-10 09:33:40|1459.6|1459.6|1459.6|1459.4|1459.6|1459.6|1459.4|1459.2|8378
1644485630000|2022-02-10 09:33:50|1459.4|1459.2|1459.4|1459|1459.6|1459.2|1459|1458.6|7184
1644485640000|2022-02-10 09:34:00|1459.2|1458.8|1459|1458.6|1459.4|1458.8|1459|1458.6|0
1644485650000|2022-02-10 09:34:10|1459.2|1458.8|1459.6|1459.2|1459.6|1459.2|1459.2|1458.8|3449
1644485660000|2022-02-10 09:34:20|1459.4|1459|1459.4|1459.2|1459.6|1459.2|1459.2|1459|4859
1644485670000|2022-02-10 09:34:30|1459.6|1459.4|1459.6|1459.2|1459.6|1459.4|1459.6|1459.2|5628
1644485680000|2022-02-10 09:34:40|1459.4|1459.4|1460.8|1460.4|1460.8|1460.4|1459.4|1459.2|49168
1644485690000|2022-02-10 09:34:50|1460.6|1460.2|1460.8|1460.4|1460.8|1460.4|1460.4|1460|2546
1644485700000|2022-02-10 09:35:00||1460.6||1460.6||1460.6||1460.6|256
1644485710000|2022-02-10 09:35:10|1461|1460.8|1462|1461.6|1462|1461.6|1461|1460.6|8770
1644485720000|2022-02-10 09:35:20|1461.8|1461.4|1461.4|1460.8|1461.8|1461.4|1461.2|1460.8|13592
1644485730000|2022-02-10 09:35:30|1461.6|1461|1461.6|1461.2|1461.6|1461.2|1461.6|1461|1104
1644485740000|2022-02-10 09:35:40||1461.4||1461.4||1461.4||1461.4|0
1644485750000|2022-02-10 09:35:50|1461.8|1461.6|1462|1461.6|1462|1461.8|1461.8|1461.6|2584
1644485760000|2022-02-10 09:36:00|1461.8|1461.8|1461.8|1461.4|1461.8|1461.8|1461.8|1461.4|1042
1644485770000|2022-02-10 09:36:10|1462|1461.6|1462.4|1462|1462.6|1462.2|1462|1461.6|14048
1644485780000|2022-02-10 09:36:20|1462.6|1462.2|1461.8|1461.4|1462.6|1462.2|1461.4|1461|25877
1644485790000|2022-02-10 09:36:30|1461.6||1461.8||1461.8||1461.6||500
1644485800000|2022-02-10 09:36:40|1461.6|1462.2|1462.4|1462.2|1462.4|1462.2|1461.6|1461.6|44770
1644485810000|2022-02-10 09:36:50|1462.6|1462.4|1463.2|1463|1463.4|1463|1462.6|1462.4|2035
1644485820000|2022-02-10 09:37:00|1463|1462.8|1462.8|1462.6|1463|1462.8|1462.6|1462.4|20009
1644485830000|2022-02-10 09:37:10|1463|1462.4|1463|1462.8|1463|1462.8|1463|1462.4|5486
1644485840000|2022-02-10 09:37:20|1462.8|1462.6|1462.8|1462.4|1463|1462.6|1462.8|1462.4|848
1644485850000|2022-02-10 09:37:30|1462.6|1462.6|1463.2|1463|1463.4|1463|1462.6|1462.6|30043
1644485860000|2022-02-10 09:37:40|1463|1462.8|1463.2|1463|1463.2|1463|1463|1462.8|1489
1644485870000|2022-02-10 09:37:50|1463.4|1463.2|1462.2|1461.8|1463.4|1463.2|1462.2|1461.8|6296
1644485880000|2022-02-10 09:38:00|1462.4|1462|1463|1462.4|1463|1462.4|1462.4|1462|300
1644485890000|2022-02-10 09:38:10|1462.8|1462.2|1462.8|1462.2|1462.8|1462.2|1462.8|1462.2|0
1644485900000|2022-02-10 09:38:20|1462.6|1462.4|1461.8|1461.2|1462.6|1462.4|1461.6|1461|523
1644485910000|2022-02-10 09:38:30|1461.6|1461|1461.4|1461|1461.6|1461|1461.4|1460.8|0
1644485920000|2022-02-10 09:38:40|1461.6|1460.8|1461.6|1461.2|1461.6|1461.2|1461.6|1460.8|0
1644485930000|2022-02-10 09:38:50|1461.4|1461|1461.6|1461.2|1461.6|1461.2|1461.4|1461|0
1644485940000|2022-02-10 09:39:00|1461.4|1461|1461.2|1460.8|1461.6|1461.2|1461.2|1460.8|5341
1644485950000|2022-02-10 09:39:10|1461.6|1461.4|1462.8|1462.4|1462.8|1462.4|1461.6|1461|24334
1644485960000|2022-02-10 09:39:20|1462.6|1462.2|1462.8|1462.2|1462.8|1462.4|1462.4|1462|4298
1644485970000|2022-02-10 09:39:30|1462.6|1462|1462.4|1462|1462.8|1462|1462.4|1462|0
1644485980000|2022-02-10 09:39:40|1462.6|1462.2|1462.8|1462.4|1462.8|1462.6|1462.6|1462.2|588
1644485990000|2022-02-10 09:39:50|1462.6|1462.2|1463.2|1462.8|1463.2|1462.8|1462.6|1462.2|1916
1644486000000|2022-02-10 09:40:00|1463|1462.6|1462.8|1462.4|1463|1462.6|1462.8|1462.4|717
1644486010000|2022-02-10 09:40:10|1462.6|1462.6|1462.6|1462.4|1462.6|1462.6|1462.4|1462.2|288
1644486020000|2022-02-10 09:40:20|1462.4|1462.2|1462.6|1462.2|1462.6|1462.4|1462.4|1462.2|1424
1644486030000|2022-02-10 09:40:30|1462.4|1462.4|1462.6|1462.2|1462.6|1462.4|1462.4|1462.2|1023
1644486040000|2022-02-10 09:40:40|1462.4|1462.4|1462.6|1462.2|1462.6|1462.4|1462.4|1462.2|1422
1644486050000|2022-02-10 09:40:50|1462.4|1462.4|1462.4|1462|1462.4|1462.4|1462|1461.6|4785
1644486060000|2022-02-10 09:41:00|1462.2|1461.8|1462.4|1461.8|1462.4|1461.8|1462.2|1461.8|0
1644486070000|2022-02-10 09:41:10|1462.2|1462.4|1463|1462.8|1463.2|1462.8|1462.2|1462.4|4317
1644486080000|2022-02-10 09:41:20|1463.2|1463|1463.6|1463.4|1463.6|1463.4|1463.2|1463|5753
1644486090000|2022-02-10 09:41:30|||||||||500
1644486100000|2022-02-10 09:41:40|1464|1463.6|1463.4|1463|1464|1463.6|1462.2|1461.6|29108
1644486110000|2022-02-10 09:41:50|1463.2|1462.8|1463|1462.6|1463.2|1462.8|1463|1462.6|1449
1644486120000|2022-02-10 09:42:00|1462.6|1462.4|1462.4|1462|1462.6|1462.4|1462.4|1461.8|1919
1644486130000|2022-02-10 09:42:10|1462.6|1462.2|1462.4|1462|1462.8|1462.6|1462.4|1461.8|7215
1644486140000|2022-02-10 09:42:20|1462.6|1462.2|1462.2|1461.8|1462.6|1462.2|1462|1461.6|2614
1644486150000|2022-02-10 09:42:30|1462.4|1462|1462.6|1462|1462.6|1462.4|1462.4|1462|278
1644486160000|2022-02-10 09:42:40||1462.2||1462.2||1462.2||1462.2|0
1644486170000|2022-02-10 09:42:50|||||||||554
1644486190000|2022-02-10 09:43:10|1462.8|1462.4|1462.8|1462.4|1463|1462.6|1462.8|1462.4|2849
1644486200000|2022-02-10 09:43:20|1462.6|1462.2|1462.4|1462|1462.6|1462.2|1462.4|1462|4542
1644486210000|2022-02-10 09:43:30|1462.2|1461.8|1461.8|1461.4|1462.2|1462|1461.8|1461.4|0
1644486220000|2022-02-10 09:43:40|1461.6|1461.2|1461.4|1461.2|1461.6|1461.2|1461.2|1460.8|3262
1644486230000|2022-02-10 09:43:50|1461.6|1461.4|1462|1461.6|1462|1461.6|1461.6|1461.4|1801
1644486240000|2022-02-10 09:44:00|1461.8|1461.4|1461.6|1461.4|1461.8|1461.4|1461.6|1461.2|1245
1644486250000|2022-02-10 09:44:10|1461.8|1461.6|1462.2|1462|1462.4|1462|1461.8|1461.4|500
1644486260000|2022-02-10 09:44:20|1462.4|1461.8|1462.2|1461.8|1462.4|1462|1462.2|1461.8|3547
1644486270000|2022-02-10 09:44:30|1462|1461.6|1461.6|1461.2|1462|1461.6|1461.6|1461.2|4273
1644486280000|2022-02-10 09:44:40|1461.4|1461|1461|1460.4|1461.6|1461.2|1461|1460.4|8581
1644486290000|2022-02-10 09:44:50||1460.6||1460.6||1460.6||1460.6|0
1644486300000|2022-02-10 09:45:00|1461.2|1460.8|1461.4|1461.2|1461.4|1461.2|1461.2|1460.6|4786
1644486310000|2022-02-10 09:45:10|1461.2|1461|1460.8|1460.4|1461.4|1461|1460.6|1460.4|3794
1644486330000|2022-02-10 09:45:30|1461|1460.6|1461|1460.8|1461|1460.8|1461|1460.6|352
1644486340000|2022-02-10 09:45:40|1461.2||1461.2||1461.2||1461.2||0
1644486350000|2022-02-10 09:45:50|1461.4|1461|1461.6|1461.2|1461.6|1461.2|1461.4|1461|350
1644486360000|2022-02-10 09:46:00|1461.4|1461|1460|1459.4|1461.4|1461.2|1460|1459.4|2019
1644486370000|2022-02-10 09:46:10|1460.2|1459.6|1459.8|1459.4|1460.2|1459.6|1459.6|1459.2|557
1644486380000|2022-02-10 09:46:20||1459.6||1459.4||1459.6||1459.4|500
1644486390000|2022-02-10 09:46:30|1459.6|1459.2|1459.8|1459.4|1460|1459.6|1459.4|1459|10995
1644486400000|2022-02-10 09:46:40|1460|1459.6|1460.4|1460|1460.4|1460|1460|1459.6|3970
1644486420000|2022-02-10 09:47:00|1460.6|1460.2|1460.2|1459.8|1460.8|1460.4|1460|1459.8|2684
1644486440000|2022-02-10 09:47:20|1460|1460|1460.2|1459.8|1460.2|1460|1460|1459.8|350
1644486450000|2022-02-10 09:47:30|1460|1459.6|1460|1459.8|1460.2|1459.8|1460|1459.6|2322
1644486470000|2022-02-10 09:47:50|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|1055
1644486480000|2022-02-10 09:48:00|1459.6|1459.4|1459.4|1459.2|1459.6|1459.4|1459.4|1459.2|1551
1644486490000|2022-02-10 09:48:10|1459.2|1459|1459.2|1458.8|1459.2|1459|1459.2|1458.8|1921
1644486500000|2022-02-10 09:48:20|1459|1458.6|1457.8|1457.4|1459|1458.6|1457.8|1457.4|3994
1644486510000|2022-02-10 09:48:30|1458|1457.6|1459|1458.6|1459|1458.6|1458|1457.6|11946
1644486520000|2022-02-10 09:48:40|1458.8|1458.4|1458.2|1457.8|1458.8|1458.4|1458.2|1457.8|1278
1644486530000|2022-02-10 09:48:50|1458|1457.6|1458.2|1457.8|1458.2|1457.8|1457.8|1457.4|2712
1644486540000|2022-02-10 09:49:00|1458||1458||1458||1458||0
1644486550000|2022-02-10 09:49:10|1457.8|1457.6|1457.8|1457.4|1458|1457.8|1457.6|1457.4|4142
1644486560000|2022-02-10 09:49:20|1457.6|1457.2|1457.8|1457.4|1457.8|1457.6|1457.4|1457.2|1634
1644486570000|2022-02-10 09:49:30|1457.6|1457.6|1458|1457.8|1458|1457.8|1457.6|1457.6|3751
1644486580000|2022-02-10 09:49:40|1458.4|1458|1458.2|1457.8|1458.4|1458|1458.2|1457.8|5144
1644486590000|2022-02-10 09:49:50|1458|1457.6|1457.4|1457|1458|1457.6|1457.2|1456.6|2768
1644486600000|2022-02-10 09:50:00|1457.6|1456.8|1457.6|1457.4|1457.6|1457.4|1457.2|1456.6|627
1644486610000|2022-02-10 09:50:10|1457.4|1457.2|1457.6|1457|1457.6|1457.2|1457.4|1456.8|1077
1644486620000|2022-02-10 09:50:20|1458.2|1457.2|1458.6|1458|1458.8|1458.2|1458|1457.2|26852
1644486630000|2022-02-10 09:50:30|1458.4|1457.8|1458.6|1458.2|1459|1458.2|1458.2|1457.8|2326
1644486640000|2022-02-10 09:50:40|1458.8|1458.4|1458.8|1458.2|1459|1458.4|1458.4|1458|1766
1644486650000|2022-02-10 09:50:50|1459|1458.4|1458.8|1458.4|1459.2|1458.8|1458.6|1458.4|6405
1644486660000|2022-02-10 09:51:00|1459|1458.2|1458.6|1458.2|1459|1458.2|1458.4|1458.2|1459
1644486670000|2022-02-10 09:51:10|1458.8|1458.4|1458.6|1458.2|1458.8|1458.4|1458.6|1458.2|2877
1644486680000|2022-02-10 09:51:20|1458.8|1458.4|1458.8|1458.4|1458.8|1458.6|1458.8|1458.4|2328
1644486690000|2022-02-10 09:51:30|1458.6|1458.2|1458.6|1458.2|1458.6|1458.2|1458.4|1458.2|1061
1644486700000|2022-02-10 09:51:40|1458.4||1458.4||1458.4||1458.4||15
1644486710000|2022-02-10 09:51:50|1458.6|1458.4|1458.6|1458.2|1458.6|1458.4|1458.4|1458.2|4804
1644486720000|2022-02-10 09:52:00|1458.8|1458.4|1458.8|1458.4|1458.8|1458.4|1458.8|1458.4|0
1644486730000|2022-02-10 09:52:10|1458.6|1458.2|1457.2|1456.8|1458.8|1458.2|1457.2|1456.8|11245
1644486740000|2022-02-10 09:52:20|1457|1456.6|1456.6|1456.2|1457.2|1456.6|1456.2|1455.6|517
1644486750000|2022-02-10 09:52:30|1456.8|1456|1456.6|1456.4|1456.8|1456.4|1456.4|1456|277
1644486760000|2022-02-10 09:52:40|1456.4|1456.2|1456.6|1456.2|1456.6|1456.4|1456.4|1456|3292
1644486770000|2022-02-10 09:52:50|1456.4|1456|1456.2|1455.8|1456.4|1456|1455.8|1455.2|35093
1644486800000|2022-02-10 09:53:20|1456.4|1456|1456.6|1456.2|1456.6|1456.2|1456.2|1455.8|6539
1644486820000|2022-02-10 09:53:40|||||||||137
1644486830000|2022-02-10 09:53:50|1456.8|1456.4|1457.4|1456.8|1457.6|1457.2|1456.8|1456.4|2526
1644486840000|2022-02-10 09:54:00|1457.2|1457|1457.4|1457|1457.4|1457|1457.2|1456.8|0
1644486850000|2022-02-10 09:54:10|1457.2|1456.8|1456.6|1456.2|1457.4|1456.8|1456.4|1456.2|4574
1644486860000|2022-02-10 09:54:20|1456.8|1456.4|1457.4|1456.8|1457.4|1456.8|1456.8|1456.4|298
1644486870000|2022-02-10 09:54:30|1457.2||1457.2||1457.4||1457.2||0
1644486880000|2022-02-10 09:54:40|1457|1456.6|1457.2|1456.8|1457.2|1456.8|1456.8|1456.4|6416
1644486890000|2022-02-10 09:54:50|1457.4||1457||1457.4||1457||0
1644486900000|2022-02-10 09:55:00|1457.2|1457|1457.6|1457.2|1457.6|1457.4|1457.2|1457|4118
1644486910000|2022-02-10 09:55:10|1457.8|1457.4|1457.8|1457.6|1457.8|1457.6|1457.8|1457.4|861
1644486920000|2022-02-10 09:55:20|1457.6|1457.4|1457.6|1457.2|1457.6|1457.6|1457.6|1457.2|3107
1644486930000|2022-02-10 09:55:30|1457.4|1457|1456.8|1456.2|1457.4|1457|1456.8|1456.2|2440
1644486940000|2022-02-10 09:55:40|1457|1456.4|1457|1456.6|1457|1456.6|1456.8|1456.2|0
1644486960000|2022-02-10 09:56:00|1457.4|1457.2|1457.8|1457.4|1457.8|1457.4|1457.2|1456.8|26343
1644486970000|2022-02-10 09:56:10|1458|1457.6|1458|1457.6|1458.4|1458|1457.8|1457.6|17161
1644486980000|2022-02-10 09:56:20|1458.2|1457.8|1457|1456.6|1458.2|1457.8|1457|1456.6|10441
1644486990000|2022-02-10 09:56:30|1456.8|1456.4|1456.6|1456.2|1456.8|1456.4|1456.6|1456.2|732
1644487000000|2022-02-10 09:56:40|1456.4|1456|1456|1455.6|1456.4|1456|1455.6|1455.2|5063
1644487010000|2022-02-10 09:56:50|1456.2|1455.8|1456.2|1456|1456.4|1456|1456.2|1455.6|91
1644487020000|2022-02-10 09:57:00|1456|1455.8|1456.4|1456|1456.4|1456|1456|1455.6|1505
1644487030000|2022-02-10 09:57:10|1456.2|1455.8|1456.2|1456|1456.2|1456|1456|1455.6|3036
1644487040000|2022-02-10 09:57:20|1456.4|1455.8|1456.6|1456.2|1456.6|1456.4|1456.4|1455.8|3659
1644487050000|2022-02-10 09:57:30||1456.4||1456.4||1456.4||1456.4|0
1644487060000|2022-02-10 09:57:40|1456.4|1456.2|1456.2|1455.8|1456.6|1456.2|1456.2|1455.8|1754
1644487080000|2022-02-10 09:58:00||1456||1455.8||1456||1455.8|174
1644487090000|2022-02-10 09:58:10|1456||1456.2||1456.2||1456||300
1644487100000|2022-02-10 09:58:20|1456.4|1456|1456.8|1456.4|1457|1456.6|1456.4|1456|5387
1644487110000|2022-02-10 09:58:30|1457.2|1456.6|1457.6|1457.2|1457.8|1457.4|1457|1456.6|14560
1644487120000|2022-02-10 09:58:40|1457.4|1457|1456.8|1456.4|1457.4|1457|1456.6|1456.2|18849
1644487130000|2022-02-10 09:58:50|1457|1456.6|1456.6|1456.2|1457|1456.6|1456.6|1456.2|1274
1644487140000|2022-02-10 09:59:00|1456.8|1456.6|1457.2|1456.6|1457.2|1456.8|1456.8|1456.4|1901
1644487150000|2022-02-10 09:59:10|1457|1456.4|1457.2|1456.6|1457.4|1456.6|1457|1456.4|0
1644487160000|2022-02-10 09:59:20|1457|1456.8|1457.2|1456.8|1457.4|1456.8|1457|1456.6|700
1644487170000|2022-02-10 09:59:30|1456.6|1456.4|1456.8|1456.4|1457.2|1456.6|1456.6|1456.4|13222
1644487190000|2022-02-10 09:59:50|1456.6|1456.6|1457|1456.6|1457|1456.6|1456.6|1456.6|2796
1644487200000|2022-02-10 10:00:00|1457.2|1456.8|1457.4|1457.2|1457.4|1457.2|1457.2|1456.8|1385
1644487210000|2022-02-10 10:00:10|1457.2|1457|1457.6|1457.2|1457.6|1457.2|1457.2|1456.8|3306
1644487220000|2022-02-10 10:00:20|1457.4|1457|1456.8|1456.4|1457.4|1457|1456.8|1456.4|2148
1644487230000|2022-02-10 10:00:30|1456.6|1456.6|1456.6|1456.4|1456.6|1456.6|1456.6|1456.4|1048
1644487240000|2022-02-10 10:00:40|1456.4|1456.2|1456|1455.6|1456.4|1456.2|1456|1455.4|4271
1644487250000|2022-02-10 10:00:50|1456.2|1455.8|1456|1455.4|1456.2|1455.8|1456|1455.4|4864
1644487260000|2022-02-10 10:01:00|1455.8|1455.2|1455.4|1455|1455.8|1455.2|1455.4|1455|4622
1644487270000|2022-02-10 10:01:10|1455.2|1455.2|1455.2|1454.8|1455.2|1455.2|1455|1454.8|3378
1644487280000|2022-02-10 10:01:20|1455|1454.6|1454.6|1454.4|1455.2|1454.6|1454.6|1454.4|4188
1644487290000|2022-02-10 10:01:30|1454.8|1454.6|1455.8|1455.4|1455.8|1455.4|1454.8|1454.6|5609
1644487300000|2022-02-10 10:01:40|1456|1455.6|1455.4|1455.2|1456|1455.6|1455.4|1455.2|3230
1644487310000|2022-02-10 10:01:50|1455.2|1455|1455|1454.6|1455.2|1455|1455|1454.6|734
1644487320000|2022-02-10 10:02:00|1455.2|1454.8|1455.8|1455.4|1455.8|1455.4|1455.2|1454.8|1146
1644487330000|2022-02-10 10:02:10|1455.6|1455.2|1455.6|1455.2|1455.6|1455.2|1455.4|1455.2|1090
1644487340000|2022-02-10 10:02:20|1455.8|1455.4|1456.2|1455.8|1456.2|1455.8|1455.8|1455.4|356
1644487350000|2022-02-10 10:02:30|1455.8|1455.2|1455.8|1455.4|1456.2|1455.8|1455.2|1454.8|33770
1644487360000|2022-02-10 10:02:40|1456|1455.6|1456.6|1456.2|1456.6|1456.2|1455.8|1455.6|601
1644487370000|2022-02-10 10:02:50|1456.4|1456.4|1456.6|1456.2|1456.6|1456.4|1456.4|1456.2|295
1644487380000|2022-02-10 10:03:00|1456.4|1456|1456.6|1456.4|1456.6|1456.4|1456.2|1456|4205
1644487390000|2022-02-10 10:03:10|1456.8|1456.6|1457.6|1457.4|1457.8|1457.4|1456.8|1456.6|5033
1644487400000|2022-02-10 10:03:20|1457.8|1457.6|1457.2|1456.8|1457.8|1457.6|1457.2|1456.8|6689
1644487410000|2022-02-10 10:03:30||1457||1456.8||1457||1456.8|0
1644487420000|2022-02-10 10:03:40|1457||1457||1457||1457||52
1644487430000|2022-02-10 10:03:50|1456.8|1456.6|1456.6|1456.2|1456.8|1456.6|1456.2|1455.8|8479
1644487440000|2022-02-10 10:04:00|1456.8|1456.6|1456.2|1456|1457|1456.8|1456.2|1456|4832
1644487450000|2022-02-10 10:04:10|1456.4|1455.8|1456.4|1456|1456.4|1456|1456.2|1455.8|7128
1644487460000|2022-02-10 10:04:20|1456.6|1456.2|1456.8|1456.4|1456.8|1456.4|1456.6|1456.2|351
1644487470000|2022-02-10 10:04:30|1457|1456.6|1456.8|1456.4|1457.4|1456.8|1456.8|1456.4|9234
1644487480000|2022-02-10 10:04:40|1456.6|1456.6|1456.8|1456.6|1457.2|1456.8|1456.6|1456.6|1338
1644487490000|2022-02-10 10:04:50|1457|1456.8|1457.2|1456.8|1457.2|1456.8|1457|1456.8|351
1644487500000|2022-02-10 10:05:00|1457.4|1457|1457.4|1457|1457.6|1457.2|1457.4|1456.8|566
1644487510000|2022-02-10 10:05:10|1457.2|1457.2|1457.8|1457.6|1457.8|1457.6|1457.2|1457|20925
1644487520000|2022-02-10 10:05:20|1457.6|1457.4|1457.8|1457.4|1457.8|1457.6|1457.6|1457.4|786
1644487530000|2022-02-10 10:05:30|1457.6|1457.6|1457.8|1457.4|1457.8|1457.6|1457.6|1457.4|2019
1644487560000|2022-02-10 10:06:00||1457.6||1457.6||1457.6||1457.6|356
1644487570000|2022-02-10 10:06:10|1457.6|1457.4|1457.8|1457.6|1457.8|1457.6|1457.6|1457.4|3136
1644487580000|2022-02-10 10:06:20||1457.4||1457.4||1457.4||1457.4|0
1644487590000|2022-02-10 10:06:30|1457.6|1457.2|1456|1455.6|1457.6|1457.2|1456|1455.4|23801
1644487610000|2022-02-10 10:06:50|1455.8|1455.8|1456.4|1456|1456.4|1456|1455.8|1455.8|686
1644487620000|2022-02-10 10:07:00|1456.6|1456.2|1456.6|1456.2|1457|1456.6|1456.6|1456.2|1522
1644487630000|2022-02-10 10:07:10|1456.8|1456.4|1457|1456.6|1457|1456.6|1456.8|1456.4|351
1644487640000|2022-02-10 10:07:20|1457.2|1456.8|1457.4|1457|1457.4|1457|1457.2|1456.8|1024
1644487650000|2022-02-10 10:07:30|1457.2|1456.8|1457.2|1456.8|1457.2|1456.8|1457|1456.8|1845
1644487660000|2022-02-10 10:07:40|1457|1456.6|1456|1455.6|1457|1456.6|1456|1455.6|10028
1644487670000|2022-02-10 10:07:50|1456.2|1455.8|1456.4|1456|1456.4|1456|1456.2|1455.8|1040
1644487680000|2022-02-10 10:08:00|1456.6|1456.2|1456.6|1456.2|1457|1456.6|1456.4|1456|2572
1644487690000|2022-02-10 10:08:10|1456.8|1456.6|1457.4|1457|1457.4|1457.2|1456.8|1456.4|9737
1644487700000|2022-02-10 10:08:20|1457.2|1456.8|1457|1456.6|1457.2|1456.8|1456.8|1456.6|4678
1644487710000|2022-02-10 10:08:30|1456.8|1456.2|1456.4|1456|1456.8|1456.2|1456.2|1456|10668
1644487730000|2022-02-10 10:08:50|1456.6|1456.2|1457.2|1456.8|1457.2|1456.8|1456.6|1456.2|1327
1644487740000|2022-02-10 10:09:00|1457.4|1457|1457.6|1457.2|1457.6|1457.2|1457.2|1457|0
1644487750000|2022-02-10 10:09:10||1457.4||1457.4||1457.4||1457.4|590
1644487760000|2022-02-10 10:09:20|1457.8|1457.6|1458|1457.6|1458|1457.8|1457.4|1457.2|14469
1644487770000|2022-02-10 10:09:30|1458.2|1457.8|1458|1457.6|1458.4|1458|1457.8|1457.6|4297
1644487780000|2022-02-10 10:09:40|1457.8|1457.8|1458|1457.6|1458|1457.8|1457.8|1457.6|600
1644487790000|2022-02-10 10:09:50|1457.8|1457.8|1457.8|1457.6|1457.8|1457.8|1457.8|1457.6|1691
1644487800000|2022-02-10 10:10:00|1458|1457.8|1457.8|1457.4|1458|1457.8|1457.6|1457.4|3502
1644487820000|2022-02-10 10:10:20|1457.6||1457.6||1457.8||1457.6||0
1644487830000|2022-02-10 10:10:30|1457.4|1457.2|1457.8|1457.4|1457.8|1457.4|1457.4|1457.2|2163
1644487840000|2022-02-10 10:10:40||1457.6||1457.4||1457.6||1457.4|0
1644487850000|2022-02-10 10:10:50|1457.6|1457.2|1457.4|1457|1457.8|1457.2|1457.4|1457|3393
1644487860000|2022-02-10 10:11:00|1457.6|1457.2|1457.6|1457.2|1457.8|1457.4|1457.6|1457.2|262
1644487870000|2022-02-10 10:11:10|1457.8|1457.4|1457.8|1457.4|1457.8|1457.6|1457.6|1457.4|1838
1644487880000|2022-02-10 10:11:20||1457.6||1457.6||1457.6||1457.6|0
1644487890000|2022-02-10 10:11:30|1458|1457.8|1458.2|1457.8|1458.2|1458|1458|1457.8|7763
1644487900000|2022-02-10 10:11:40|1458|1457.6|1458|1457.6|1458.2|1457.6|1457.8|1457.6|1123
1644487910000|2022-02-10 10:11:50|1458.2|1457.8|1458.2|1457.8|1458.2|1457.8|1458.2|1457.8|0
1644487920000|2022-02-10 10:12:00||1458||1458||1458||1458|636
1644487930000|2022-02-10 10:12:10|1458.4|1458.2|1458.4|1458|1458.6|1458.2|1458.4|1458|2034
1644487940000|2022-02-10 10:12:20|1458.2|1457.8|1457.8|1457.2|1458.2|1458|1457.6|1457.2|6390
1644487950000|2022-02-10 10:12:30|1458|1457.4|1457.4|1456.8|1458.2|1457.8|1457.2|1456.8|2992
1644487960000|2022-02-10 10:12:40|1457.6|1457|1457.4|1457|1457.6|1457.2|1457.2|1457|3397
1644487970000|2022-02-10 10:12:50|1457.2|1457.2|1457.6|1457|1457.6|1457.2|1457.2|1457|1005
1644487980000|2022-02-10 10:13:00|1457.4|1457.2|1457.2|1456.8|1458|1457.6|1457.2|1456.8|9103
1644487990000|2022-02-10 10:13:10|1457|1457|1457.2|1456.8|1457.2|1457|1457|1456.8|0
1644488000000|2022-02-10 10:13:20|1457.4|1457|1457.6|1457.2|1457.8|1457.4|1457.2|1457|1903
1644488010000|2022-02-10 10:13:30|1457.8|1457.4|1458.2|1457.8|1458.4|1458|1457.6|1457.4|5216
1644488020000|2022-02-10 10:13:40|1458|1457.6|1458|1457.6|1458|1457.6|1458|1457.6|1213
1644488030000|2022-02-10 10:13:50|1457.8|1457.4|1457.2|1456.8|1458|1457.6|1457.2|1456.8|6355
1644488040000|2022-02-10 10:14:00|1457|1457|1457.8|1457.2|1457.8|1457.4|1457|1457|744
1644488050000|2022-02-10 10:14:10||1457.4||1457.4||1457.4||1457.4|0
1644488060000|2022-02-10 10:14:20|1457.6|1457.2|1457.8|1457.6|1457.8|1457.6|1457.6|1457.2|350
1644488070000|2022-02-10 10:14:30|1458|1457.8|1458.2|1457.8|1458.4|1458|1458|1457.8|8775
1644488090000|2022-02-10 10:14:50|1458|1458|1458.2|1457.8|1458.4|1458|1458|1457.8|1350
1644488100000|2022-02-10 10:15:00|1458|1458|1458.2|1457.8|1458.4|1458|1458|1457.8|7370
1644488110000|2022-02-10 10:15:10|1458.4|1458|1458.6|1458.4|1458.8|1458.6|1458.4|1458|23734
1644488120000|2022-02-10 10:15:20|1458.4|1458.2|1458.8|1458.6|1458.8|1458.6|1458.4|1458.2|26687
1644488130000|2022-02-10 10:15:30|||||||||6054
1644488140000|2022-02-10 10:15:40|1459|1458.8|1459.2|1459|1459.8|1459.2|1459|1458.8|22367
1644488150000|2022-02-10 10:15:50|1459.4|1459.2|1459.2|1458.8|1459.4|1459.2|1459|1458.8|2344
1644488160000|2022-02-10 10:16:00|1459|1458.6|1459|1458.4|1459|1458.6|1458.8|1458.4|6488
1644488170000|2022-02-10 10:16:10|1458.8|1458.2|1458.8|1458.4|1459|1458.4|1458.4|1458.2|1142
1644488180000|2022-02-10 10:16:20|1459|1458.6|1459.2|1458.8|1459.4|1459|1459|1458.6|1556
1644488220000|2022-02-10 10:17:00|1459.4|1459|1459.6|1459.2|1459.8|1459.4|1459|1458.8|8738
1644488230000|2022-02-10 10:17:10|1459.4|1459.4|1459.6|1459.4|1459.6|1459.4|1459.4|1459.2|997
1644488240000|2022-02-10 10:17:20|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|1459.8|1459.4|1011
1644488250000|2022-02-10 10:17:30|1460|1459.8|1460|1459.8|1460|1459.8|1459.8|1459.6|2362
1644488260000|2022-02-10 10:17:40|1460.2|1460|1460.6|1460.2|1460.6|1460.4|1460.2|1460|15433
1644488270000|2022-02-10 10:17:50|1460.8|1460|1460.2|1460|1460.8|1460|1460.2|1460|3664
1644488280000|2022-02-10 10:18:00|1460.4|1460.2|1461|1460.6|1461.2|1460.6|1460.4|1460|2033
1644488290000|2022-02-10 10:18:10|1461.2|1460.8|1461|1460.6|1461.2|1460.8|1460.8|1460.6|1886
1644488300000|2022-02-10 10:18:20|1461.2|1460.8|1460.8|1460.6|1461.4|1461|1460.8|1460.6|5915
1644488310000|2022-02-10 10:18:30|1460.6|1460.4|1460.8|1460.2|1460.8|1460.4|1460.4|1460|8308
1644488320000|2022-02-10 10:18:40|1460.6|1460.4|1460.6|1460.4|1461|1460.4|1460.6|1460.4|0
1644488330000|2022-02-10 10:18:50|1460.8||1460.8||1461||1460.8||86
1644488340000|2022-02-10 10:19:00|1460.6|1460.2|1460.6|1460.2|1460.6|1460.2|1460.6|1460.2|1594
1644488350000|2022-02-10 10:19:10|1460.8|1460.4|1461|1460.6|1461|1460.6|1460.6|1460.2|2056
1644488360000|2022-02-10 10:19:20|1461.2|1460.8|1461.2|1460.8|1461.2|1460.8|1461.2|1460.8|351
1644488370000|2022-02-10 10:19:30|1461.6|1461.2|1461.8|1461.6|1461.8|1461.6|1461.6|1461.2|2545
1644488380000|2022-02-10 10:19:40|1462|1461.8|1462.8|1462.4|1462.8|1462.4|1462|1461.8|844
1644488390000|2022-02-10 10:19:50|1463|1462.6|1462.6|1462.2|1463.2|1462.8|1462.6|1462.2|3697
1644488400000|2022-02-10 10:20:00|1462.4|1462|1462.8|1462.4|1462.8|1462.4|1462.2|1462|688
1644488410000|2022-02-10 10:20:10|1462.6|1462.2|1462|1461.8|1462.8|1462.2|1462|1461.8|3202
1644488420000|2022-02-10 10:20:20|1461.8|1461.6|1461.8|1461.6|1462.2|1461.8|1461.8|1461.6|4840
1644488430000|2022-02-10 10:20:30|1461.6|1461.4|1461.6|1461.4|1461.8|1461.4|1461.6|1461.4|502
1644488440000|2022-02-10 10:20:40|1461.4|1461.2|1461.8|1461.4|1461.8|1461.4|1461.4|1461.2|411
1644488450000|2022-02-10 10:20:50|1461.6|1461.2|1461.4|1461.2|1461.6|1461.2|1461.2|1460.8|4919
1644488460000|2022-02-10 10:21:00|1461.6|1461.4|1461.4|1461|1461.6|1461.4|1461.4|1461|619
1644488470000|2022-02-10 10:21:10|1461.2|1460.8|1460.4|1460|1461.2|1460.8|1460.4|1460|2226
1644488480000|2022-02-10 10:21:20|1460.2||1460.4||1460.4||1460.2||0
1644488490000|2022-02-10 10:21:30|1460.2|1459.8|1460.2|1460|1460.2|1460|1460|1459.8|3439
1644488500000|2022-02-10 10:21:40|||||||||3131
1644488510000|2022-02-10 10:21:50|1460.4|1460.2|1460.6|1460.2|1460.8|1460.4|1460.4|1460.2|6136
1644488520000|2022-02-10 10:22:00|1460.4|1460|1459.4|1458.8|1460.6|1460|1459.4|1458.8|3275
1644488530000|2022-02-10 10:22:10|1459.2|1459|1459.2|1458.8|1459.2|1459|1459.2|1458.8|496
1644488560000|2022-02-10 10:22:40|1459.4|1459|1459.4|1459.2|1459.4|1459.2|1459.4|1459|3887
1644488570000|2022-02-10 10:22:50|1459.6|1459.4|1460|1459.8|1460.2|1459.8|1459.6|1459.4|2975
1644488580000|2022-02-10 10:23:00|1459.8|1459.6|1460.2|1459.8|1460.2|1459.8|1459.8|1459.6|1867
1644488590000|2022-02-10 10:23:10|1460|1459.6|1459.8|1459.4|1460|1459.6|1459.6|1459.2|0
1644488600000|2022-02-10 10:23:20|1459.6|1459.2|1459.4|1459|1459.6|1459.2|1459.2|1458.8|1987
1644488610000|2022-02-10 10:23:30|1459.2|1458.8|1459.2|1459|1459.2|1459|1459.2|1458.8|0
1644488620000|2022-02-10 10:23:40||1458.8||1459||1459||1458.8|0
1644488630000|2022-02-10 10:23:50|1459|1458.8|1459.2|1459|1459.2|1459|1459|1458.6|1157
1644488640000|2022-02-10 10:24:00|1459.4|1459.2|1460|1459.6|1460.2|1459.6|1459.4|1459.2|3101
1644488650000|2022-02-10 10:24:10|1460.2|1459.4|1460|1459.8|1460.2|1459.8|1460|1459.4|0
1644488660000|2022-02-10 10:24:20|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|1459.8|1459.6|702
1644488670000|2022-02-10 10:24:30|1460|1459.8|1460.2|1459.8|1460.4|1459.8|1460|1459.6|2200
1644488680000|2022-02-10 10:24:40|1460.4|1460|1460.4|1459.8|1460.4|1460|1460.2|1459.8|0
1644488690000|2022-02-10 10:24:50|1460.2|1460|1460.6|1460.2|1460.6|1460.4|1460.2|1460|1278
1644488700000|2022-02-10 10:25:00|1460.8|1460.4|1461.2|1460.8|1461.2|1460.8|1460.8|1460.4|2789
1644488710000|2022-02-10 10:25:10|1461||1461.2||1461.2||1461||180
1644488720000|2022-02-10 10:25:20|1461|1460.6|1461|1460.8|1461|1460.8|1460.6|1460.4|4804
1644488730000|2022-02-10 10:25:30|1461.2|1461|1461.2|1461|1461.2|1461|1461.2|1460.8|350
1644488740000|2022-02-10 10:25:40||1460.8||1460.8||1460.8||1460.8|1010
1644488750000|2022-02-10 10:25:50|1461.4|1461|1461.8|1461.4|1461.8|1461.4|1461.4|1461|2500
1644488760000|2022-02-10 10:26:00|1461.6|1461.2|1461.6|1461.2|1461.6|1461.2|1461.4|1461.2|2259
1644488770000|2022-02-10 10:26:10|1461.8|1461.4|1462|1461.6|1462|1461.6|1461.8|1461.4|0
1644488780000|2022-02-10 10:26:20||1461.8||1461.6||1461.8||1461.6|1761
1644488790000|2022-02-10 10:26:30|1462.2|1461.8|1462|1461.6|1462.6|1462|1462|1461.6|4634
1644488800000|2022-02-10 10:26:40|1462.2||1462.2||1462.2||1462.2||0
1644488810000|2022-02-10 10:26:50|1462|1461.4|1461|1460.8|1462|1461.4|1460.6|1460.4|16760
1644488820000|2022-02-10 10:27:00|1461.2|1461|1462|1461.4|1462|1461.4|1461.2|1460.8|303
1644488830000|2022-02-10 10:27:10|1461.8|1461.6|1461.8|1461.6|1461.8|1461.8|1461.8|1461.6|1456
1644488840000|2022-02-10 10:27:20|1462|1461.8|1462.2|1461.8|1462.6|1462.4|1461.6|1461.4|38824
1644488850000|2022-02-10 10:27:30|1462.4||1462.2||1462.4||1462.2||0
1644488860000|2022-02-10 10:27:40||1462||1461.8||1462||1461.8|2129
1644488870000|2022-02-10 10:27:50|1462|1461.6|1461.4|1461|1462|1461.6|1461.4|1461|3937
1644488880000|2022-02-10 10:28:00|1461.2|1460.8|1461.2|1460.8|1461.2|1460.8|1461.2|1460.8|750
1644488890000|2022-02-10 10:28:10|1461|1460.6|1461.6|1461.2|1461.6|1461.2|1461|1460.6|4179
1644488900000|2022-02-10 10:28:20||1461||1461||1461||1461|0
1644488910000|2022-02-10 10:28:30||1461.2||1461.2||1461.2||1461.2|1416
1644488920000|2022-02-10 10:28:40|1461.8|1461.4|1461.6|1461.4|1461.8|1461.4|1461.4|1461.2|5137
1644488930000|2022-02-10 10:28:50|1461.4|1461.2|1462.2|1461.8|1462.2|1461.8|1461.4|1461.2|3818
1644488940000|2022-02-10 10:29:00|1462||1462.4||1462.4||1462||1207
1644488950000|2022-02-10 10:29:10|1462.2|1462|1462.6|1462|1462.6|1462.2|1462.2|1462|999
1644488960000|2022-02-10 10:29:20|1462.4|1461.8|1460.8|1460.4|1462.4|1462|1460.8|1460.4|15896
1644488970000|2022-02-10 10:29:30|1460.6|1460.2|1460.8|1460.6|1460.8|1460.6|1460.4|1460|4006
1644488980000|2022-02-10 10:29:40|1461|1460.4|1460.8|1460.2|1461|1460.6|1460.6|1460|5190
1644488990000|2022-02-10 10:29:50|1461|1460.4|1460.8|1460.4|1461|1460.6|1460.4|1460.2|3029
1644489000000|2022-02-10 10:30:00|1461|1460.6|1460.4|1460|1461.6|1461|1460.2|1460|22793
1644489010000|2022-02-10 10:30:10|1460.2|1459.8|1459.6|1459.2|1460.2|1459.8|1459.2|1458.6|6136
1644489020000|2022-02-10 10:30:20|1459.4|1459|1460.2|1459.8|1460.4|1459.8|1459.2|1459|6607
1644489030000|2022-02-10 10:30:30|1460|1460|1460.4|1460|1460.4|1460.2|1460|1459.6|2881
1644489040000|2022-02-10 10:30:40|1460.2|1459.8|1460.4|1460|1460.4|1460|1460.2|1459.8|0
1644489050000|2022-02-10 10:30:50|1460.2|1459.8|1459.2|1458.6|1460.4|1459.8|1458.8|1458.4|11901
1644489060000|2022-02-10 10:31:00|1459|1458.8|1460.2|1459.4|1460.2|1459.4|1459|1458.8|3058
1644489070000|2022-02-10 10:31:10|1460|1459.6|1460|1459.6|1460|1459.6|1459.8|1459.4|508
1644489080000|2022-02-10 10:31:20|1459.8|1459.4|1459.8|1459.4|1459.8|1459.4|1459.6|1459.2|512
1644489090000|2022-02-10 10:31:30|1460|1459.6|1460|1459.6|1460|1459.6|1460|1459.6|1026
1644489100000|2022-02-10 10:31:40|1459.8|1459.4|1460|1459.4|1460|1459.6|1459.6|1459.4|350
1644489110000|2022-02-10 10:31:50|1459.8||1459.8||1459.8||1459.8||0
1644489120000|2022-02-10 10:32:00|1460|1459.6|1459.6|1459.4|1460.2|1459.8|1459.6|1459.4|6879
1644489140000|2022-02-10 10:32:20|||||||||119
1644489150000|2022-02-10 10:32:30|1459.8|1459.2|1459.2|1459|1459.8|1459.2|1459.2|1459|4162
1644489160000|2022-02-10 10:32:40|1459.4|1459.2|1459.4|1459|1459.8|1459.2|1459.2|1459|3653
1644489170000|2022-02-10 10:32:50|1459.6||1459.4||1459.6||1459.4||0
1644489180000|2022-02-10 10:33:00|1459.6|1459.2|1459.6|1459.2|1459.8|1459.4|1459.6|1459.2|134
1644489190000|2022-02-10 10:33:10|1459.4|1459.4|1459.6|1459.4|1459.6|1459.4|1459.4|1459.4|744
1644489200000|2022-02-10 10:33:20|1459.8|1459.6|1459|1458.6|1459.8|1459.6|1458.8|1458.6|11169
1644489230000|2022-02-10 10:33:50|1459.2|1458.8|1459.4|1459|1459.6|1459.4|1459.2|1458.8|8382
1644489240000|2022-02-10 10:34:00|1459.2||1459.4||1459.4||1459.2||0
1644489250000|2022-02-10 10:34:10|1459.6|1459.2|1459.6|1459.2|1459.6|1459.2|1459.6|1459.2|150
1644489260000|2022-02-10 10:34:20|1459.8|1459.4|1460|1459.6|1460|1459.6|1459.8|1459.4|4813
1644489270000|2022-02-10 10:34:30|1460.2|1459.8|1460.4|1460|1460.4|1460|1460.2|1459.8|416
1644489280000|2022-02-10 10:34:40|1460.2||1460.4||1460.4||1460.2||0
1644489300000|2022-02-10 10:35:00|1460.6|1460.2|1460.8|1460.4|1460.8|1460.4|1460.6|1460.2|339
1644489310000|2022-02-10 10:35:10||1460.6||1460.6||1460.6||1460.4|30
1644489320000|2022-02-10 10:35:20|1461|1460.8|1461|1460.6|1461|1460.8|1461|1460.6|2211
1644489330000|2022-02-10 10:35:30|1460.8|1460.4|1460.8|1460.4|1460.8|1460.6|1460.6|1460.4|6630
1644489340000|2022-02-10 10:35:40|1461|1460.6|1461|1460.8|1461|1460.8|1461|1460.6|1100
1644489350000|2022-02-10 10:35:50|1461.2|1461|1461.2|1460.8|1461.2|1461|1461.2|1460.8|1278
1644489360000|2022-02-10 10:36:00|1461|1461|1461.2|1460.8|1461.2|1461|1461|1460.8|1072
1644489370000|2022-02-10 10:36:10|1461.4|1461|1461.8|1461.4|1461.8|1461.4|1461.4|1461|2570
1644489380000|2022-02-10 10:36:20|1461.6|1461.2|1461.6|1461.2|1461.6|1461.2|1461.4|1461.2|3237
1644489390000|2022-02-10 10:36:30|1461.4|1461|1460.8|1460.4|1461.4|1461|1460.8|1460.4|5905
1644489410000|2022-02-10 10:36:50||1460.6||1460.6||1460.6||1460.6|0
1644489420000|2022-02-10 10:37:00|1460.6|1460.4|1459.4|1459.2|1460.6|1460.4|1459.4|1459.2|11427
1644489430000|2022-02-10 10:37:10|1459.6|1459.4|1459.6|1459.4|1459.6|1459.4|1459.6|1459.4|3338
1644489440000|2022-02-10 10:37:20|1459.8|1459.6|1460.4|1460|1460.4|1460|1459.8|1459.6|361
1644489450000|2022-02-10 10:37:30|1460.2|1459.8|1460.2|1460|1460.2|1460|1460.2|1459.8|0
1644489460000|2022-02-10 10:37:40|1460.4|1459.8|1461.2|1460.6|1461.2|1460.6|1460.4|1459.8|7416
1644489470000|2022-02-10 10:37:50|1461||1461||1461||1461||0
1644489480000|2022-02-10 10:38:00|1460.8||1460.8||1460.8||1460.8||0
1644489490000|2022-02-10 10:38:10|1460.6|1460.4|1460.8|1460.6|1460.8|1460.6|1460.6|1460.4|1679
1644489500000|2022-02-10 10:38:20|1460.6|1460.4|1460.8|1460.4|1460.8|1460.4|1460.6|1460.4|717
1644489510000|2022-02-10 10:38:30|1460.6|1460.6|1460.8|1460.6|1460.8|1460.6|1460.6|1460.2|7000
1644489520000|2022-02-10 10:38:40|1461|1460.8|1461|1460.8|1461|1460.8|1461|1460.8|2076
1644489530000|2022-02-10 10:38:50|1461.2|1460.6|1461.4|1461|1461.6|1461.2|1461.2|1460.6|978
1644489540000|2022-02-10 10:39:00|1461.6|1461.2|1461.4|1461.2|1461.8|1461.4|1461.4|1461.2|1420
1644489550000|2022-02-10 10:39:10|1461.6|1461.4|1461.6|1461.4|1461.8|1461.4|1461.6|1461.4|349
1644489560000|2022-02-10 10:39:20|1461.4|1461.2|1461.8|1461.4|1461.8|1461.4|1461.4|1461.2|1098
1644489570000|2022-02-10 10:39:30|1462|1461.6|1462|1461.8|1462|1461.8|1462|1461.6|0
1644489580000|2022-02-10 10:39:40|||||||||100
1644489590000|2022-02-10 10:39:50|1462.2|1462|1462.4|1462|1462.6|1462|1462.2|1462|20
1644489600000|2022-02-10 10:40:00|1462.2|1461.8|1462|1461.8|1462.4|1461.8|1462|1461.8|1092
1644489610000|2022-02-10 10:40:10|1461.8|1461.6|1461.8|1461.6|1462|1461.6|1461.8|1461.6|6088
1644489620000|2022-02-10 10:40:20|1462||1462||1462||1462||0
1644489630000|2022-02-10 10:40:30|1462.2|1461.8|1462.6|1462.4|1462.6|1462.4|1462.2|1461.8|1109
1644489640000|2022-02-10 10:40:40|1462.4|1462.2|1462.2|1461.8|1462.4|1462.2|1462|1461.8|1191
1644489650000|2022-02-10 10:40:50|1462|1462|1461.8|1461.6|1462.2|1462|1461.8|1461.6|3529
1644489660000|2022-02-10 10:41:00|1461.6|1461.4|1461.8|1461.6|1461.8|1461.6|1461.6|1461.2|1854
1644489670000|2022-02-10 10:41:10||1461.4||1461.6||1461.6||1461.4|360
1644489680000|2022-02-10 10:41:20|1462|1461.8|1462.2|1461.8|1462.4|1462|1462|1461.8|1105
1644489690000|2022-02-10 10:41:30|1462.4|1462|1462.4|1462|1462.6|1462.2|1462|1461.8|14118
1644489700000|2022-02-10 10:41:40|1462.6|1462.2|1462.6|1462.2|1462.6|1462.2|1462.6|1462.2|0
1644489710000|2022-02-10 10:41:50|1462.4|1462.4|1462.4|1462|1462.4|1462.4|1462.2|1462|349
1644489720000|2022-02-10 10:42:00|1462.2|1462.2|1462.2|1462|1462.2|1462.2|1462.2|1462|34
1644489740000|2022-02-10 10:42:20|1462|1461.8|1461.4|1461.2|1462|1461.8|1461.4|1460.8|9443
1644489750000|2022-02-10 10:42:30|1461.6|1461.4|1461.4|1461|1461.6|1461.4|1461|1460.6|1953
1644489760000|2022-02-10 10:42:40|1461.6|1461.2|1461|1460.8|1461.6|1461.4|1461|1460.8|5045
1644489770000|2022-02-10 10:42:50|1461.2|1461|1461.2|1460.8|1461.6|1461.4|1461.2|1460.8|2823
1644489780000|2022-02-10 10:43:00|1461.4|1461|1461.4|1461|1461.6|1461.2|1461.2|1460.8|2818
1644489790000|2022-02-10 10:43:10|1461.2|1460.8|1461|1460.8|1461.2|1460.8|1460.6|1460.4|4166
1644489800000|2022-02-10 10:43:20|1461.2|1460.6|1461.2|1460.8|1461.4|1461|1461.2|1460.6|599
1644489810000|2022-02-10 10:43:30|1461|1461|1460.8|1460.6|1461|1461|1460.8|1460.6|1753
1644489820000|2022-02-10 10:43:40|1460.6|1460.4|1460.4|1460|1460.6|1460.4|1460.2|1460|2852
1644489830000|2022-02-10 10:43:50|1460.6|1460.2|1460.8|1460.4|1460.8|1460.6|1460.6|1460|420
1644489840000|2022-02-10 10:44:00|1460.6|1460.2|1460.6|1460.4|1460.6|1460.4|1460.4|1460.2|833
1644489850000|2022-02-10 10:44:10|1460.8|1460.6|1461|1460.6|1461|1460.8|1460.8|1460.4|4440
1644489860000|2022-02-10 10:44:20|1461.2|1460.8|1461|1460.6|1461.2|1461|1461|1460.6|2433
1644489870000|2022-02-10 10:44:30|1460.8|1460.8|1460.8|1460.6|1460.8|1460.8|1460.8|1460.6|0
1644489880000|2022-02-10 10:44:40|1460.6|1460.4|1460.8|1460.4|1461|1460.6|1460.6|1460.4|2351
1644489890000|2022-02-10 10:44:50|1461|1460.6|1460.8|1460.6|1461|1460.6|1460.8|1460.4|0
1644489900000|2022-02-10 10:45:00|1461||1460.8||1461||1460.8||0
1644489910000|2022-02-10 10:45:10|1461|1460.8|1461.2|1460.8|1461.2|1460.8|1461|1460.8|1437
1644489920000|2022-02-10 10:45:20|1461.4|1461|1461.2|1460.8|1461.6|1461.2|1460.6|1460.2|17407
1644489930000|2022-02-10 10:45:30|1461.4|1461|1461.4|1460.8|1461.4|1461|1461|1460.8|2837
1644489940000|2022-02-10 10:45:40|1461.2||1461.4||1461.4||1461.2||0
1644489950000|2022-02-10 10:45:50|1461.2|1460.6|1461|1460.6|1461.2|1460.6|1461|1460.4|1770
1644489960000|2022-02-10 10:46:00|1461.2|1460.8|1461.2|1460.8|1461.4|1461|1461|1460.8|8307
1644489970000|2022-02-10 10:46:10|1461.4|1461|1461.2|1460.8|1461.6|1461.2|1461.2|1460.8|8282
1644489990000|2022-02-10 10:46:30||1461||1460.8||1461||1460.8|1526
1644490000000|2022-02-10 10:46:40|1461|1460.6|1461.2|1461|1461.8|1461.6|1460.8|1460.6|13798
1644490010000|2022-02-10 10:46:50|1461.4|1460.8|1460.6|1460.2|1461.4|1460.8|1460.4|1460.2|1765
1644490020000|2022-02-10 10:47:00|1460.8|1460.4|1461|1460.6|1461.6|1461.4|1460.8|1460.4|21729
1644490030000|2022-02-10 10:47:10|1461.2|1460.8|1461.2|1460.8|1461.8|1461.4|1461|1460.8|18460
1644490040000|2022-02-10 10:47:20|1461|1460.6|1460.8|1460.4|1461|1460.6|1460.8|1460.4|1085
1644490050000|2022-02-10 10:47:30|1460.6|1460.2|1460.8|1460.4|1460.8|1460.6|1460.2|1459.8|2677
1644490060000|2022-02-10 10:47:40|1461|1460.6|1460.6|1460.2|1461.2|1460.8|1460.6|1460.2|13341
1644490070000|2022-02-10 10:47:50|1460.8|1460.4|1461|1460.6|1461|1460.6|1460.8|1460.4|100
1644490080000|2022-02-10 10:48:00|1461.2|1460.8|1460.8|1460.6|1461.2|1461|1460.8|1460.6|9905
1644490090000|2022-02-10 10:48:10|1460.6|1460.4|1460.6|1460.4|1460.8|1460.4|1460.6|1460.4|2835
1644490100000|2022-02-10 10:48:20|1460.4|1460.2|1459.2|1458.8|1460.4|1460.2|1459|1458.6|4845
1644490110000|2022-02-10 10:48:30|1459|1458.6|1459.4|1459|1459.4|1459|1459|1458.6|2957
1644490120000|2022-02-10 10:48:40|1459.6|1459.2|1460|1459.8|1460|1459.8|1459.6|1459.2|5044
1644490130000|2022-02-10 10:48:50|1460.2|1460|1460.2|1459.8|1460.2|1460|1460|1459.8|1278
1644490140000|2022-02-10 10:49:00|1460|1459.6|1460|1459.6|1460.2|1459.6|1459.8|1459.6|1843
1644490150000|2022-02-10 10:49:10|1459.8|1459.4|1459.6|1459.4|1460|1459.4|1459.6|1459.4|2258
1644490160000|2022-02-10 10:49:20|1459.4|1459.2|1459.6|1459.4|1459.6|1459.4|1459.4|1459|1031
1644490170000|2022-02-10 10:49:30|1459.8|1459.6|1459.8|1459.4|1459.8|1459.6|1459.6|1459.4|5341
1644490180000|2022-02-10 10:49:40|1459.6|1459.2|1459.8|1459.4|1459.8|1459.6|1459.4|1459.2|3757
1644490190000|2022-02-10 10:49:50|1460|1459.6|1459.6|1459.4|1460|1459.8|1459.6|1459.4|6931
1644490200000|2022-02-10 10:50:00|1459.8|1459.6|1460|1459.6|1460|1459.6|1459.6|1459.4|3542
1644490210000|2022-02-10 10:50:10|1459.8|1459.8|1459.8|1459.4|1460|1459.8|1459.8|1459.4|635
1644490220000|2022-02-10 10:50:20|1459.6|1459.6|1459.8|1459.6|1459.8|1459.6|1459.6|1459.4|1754
1644490230000|2022-02-10 10:50:30||1459.4||1459.4||1459.4||1459.4|500
1644490240000|2022-02-10 10:50:40||1459.6||1459.4||1459.6||1459.4|100
1644490250000|2022-02-10 10:50:50|1460|1459.6|1459.8|1459.6|1460|1459.6|1459.8|1459.6|1600
1644490260000|2022-02-10 10:51:00|1459.6|1459.2|1459.4|1459.2|1459.6|1459.2|1459.2|1459|10810
1644490270000|2022-02-10 10:51:10|1459.6|1459.4|1459.6|1459.2|1459.6|1459.4|1459.6|1459.2|50
1644490280000|2022-02-10 10:51:20||1459.4||1459.4||1459.4||1459.4|0
1644490290000|2022-02-10 10:51:30|1459.8|1459.6|1459.8|1459.6|1460|1459.6|1459.8|1459.6|1952
1644490300000|2022-02-10 10:51:40|1460|1459.8|1460.2|1459.8|1460.2|1459.8|1460|1459.8|2322
1644490310000|2022-02-10 10:51:50|1460.4|1460|1460.8|1460.4|1460.8|1460.6|1460.4|1460|5251
1644490320000|2022-02-10 10:52:00||1460.6||1460.6||1460.6||1460.4|312
1644490330000|2022-02-10 10:52:10|1461|1460.8|1461|1460.8|1461.2|1460.8|1461|1460.8|7516
1644490340000|2022-02-10 10:52:20|1460.8|1460.6|1461|1460.8|1461|1460.8|1460.8|1460.6|2266
1644490350000|2022-02-10 10:52:30|||||||||15
1644490370000|2022-02-10 10:52:50|1461.2||1461.2||1461.2||1461.2||304
1644490380000|2022-02-10 10:53:00|1461|1461|1461.2|1460.8|1461.2|1461|1461|1460.8|5268
1644490390000|2022-02-10 10:53:10|1461|1461|1461.2|1460.8|1461.2|1461|1461|1460.8|7967
1644490400000|2022-02-10 10:53:20|1461.4|1461|1461.2|1460.8|1461.4|1461|1461|1460.8|9094
1644490410000|2022-02-10 10:53:30|1461|1460.6|1460.6|1460.2|1461|1460.6|1460.6|1460.2|5584
1644490420000|2022-02-10 10:53:40|1460.8|1460.4|1461|1460.6|1461|1460.6|1460.8|1460.4|377
1644490430000|2022-02-10 10:53:50|1460.8|1460.8|1461|1460.6|1461|1460.8|1460.8|1460.6|0
1644490440000|2022-02-10 10:54:00|1460.8|1460.4|1460.8|1460.4|1460.8|1460.4|1460.6|1460.4|1611
1644490460000|2022-02-10 10:54:20|1460.6|1460.2|1460.6|1460.2|1460.6|1460.4|1460.4|1460.2|2404
1644490470000|2022-02-10 10:54:30||1460.4||1460.4||1460.4||1460.4|80
1644490480000|2022-02-10 10:54:40||1460.2||1460.4||1460.4||1460.2|1078
1644490490000|2022-02-10 10:54:50|1460.4|1460|1460.6|1460.2|1460.6|1460.4|1460.4|1460|2237
1644490500000|2022-02-10 10:55:00|1460.4|1460.4|1460.6|1460.2|1460.6|1460.4|1460.4|1460.2|750
1644490510000|2022-02-10 10:55:10|1460.4|1460|1459.8|1459.4|1460.6|1460.2|1459.6|1459.2|10958
1644490520000|2022-02-10 10:55:20|1460|1459.6|1459.8|1459.6|1460.4|1460|1459.8|1459.4|10469
1644490530000|2022-02-10 10:55:30|1460|1459.8|1459.8|1459.6|1460|1459.8|1459.8|1459.6|1734
1644490540000|2022-02-10 10:55:40|1459.6|1459.4|1459.8|1459.4|1459.8|1459.6|1459.6|1459.4|4911
1644490550000|2022-02-10 10:55:50|1459.6||1459.6||1459.6||1459.6||0
1644490560000|2022-02-10 10:56:00|||||||||758
1644490570000|2022-02-10 10:56:10|1459.4|1459.2|1459.4|1459.2|1459.4|1459.2|1459.4|1459.2|2010
1644490580000|2022-02-10 10:56:20|1459.6|1459.4|1459.6|1459.2|1459.8|1459.4|1459.6|1459.2|1198
1644490590000|2022-02-10 10:56:30|1459.4|1459|1458.2|1458|1459.4|1459|1458.2|1458|18164
1644490620000|2022-02-10 10:57:00|1458.6|1458.2|1458.4|1458|1458.8|1458.2|1458.2|1458|13703
1644490630000|2022-02-10 10:57:10|1458.2|1458.2|1458|1457.6|1458.6|1458.4|1458|1457.6|13427
1644490640000|2022-02-10 10:57:20|1457.8|1457.8|1458|1457.8|1458|1457.8|1457.8|1457.8|77
1644490660000|2022-02-10 10:57:40|1458.2|1458|1457.8|1457.4|1458.2|1458|1457.8|1457.4|14230
1644490670000|2022-02-10 10:57:50|1457.6|1457|1457|1456.8|1457.6|1457|1457|1456.6|10422
1644490680000|2022-02-10 10:58:00|1456.8|1456.6|1457|1456.6|1457.8|1457.4|1456.8|1456.6|13149
1644490690000|2022-02-10 10:58:10|1456.8|1456.4|1457|1456.6|1457|1456.8|1456.6|1456.4|4860
1644490700000|2022-02-10 10:58:20|1457.2|1456.8|1457.6|1457|1457.6|1457|1457.2|1456.8|1954
1644490710000|2022-02-10 10:58:30|1457.8|1457.2|1457.6|1457.2|1457.8|1457.6|1457.2|1456.8|6430
1644490720000|2022-02-10 10:58:40|1457.4|1457.4|1457.8|1457.2|1457.8|1457.4|1457.4|1457.2|2223
1644490730000|2022-02-10 10:58:50||1457.4||1457.6||1457.6||1457.4|0
1644490740000|2022-02-10 10:59:00|1458|1457.8|1458|1457.8|1458|1457.8|1458|1457.8|1835
1644490750000|2022-02-10 10:59:10|1458.2|1458|1458.4|1458|1458.4|1458|1458.2|1458|709
1644490760000|2022-02-10 10:59:20|1458|1457.8|1457.4|1457|1458|1457.8|1457.4|1457|52225
1644490770000|2022-02-10 10:59:30|1457.2|1456.4|1456.4|1456|1457.2|1456.4|1456.4|1456|15019
1644490780000|2022-02-10 10:59:40|1456.6|1456.2|1456.6|1456.2|1456.6|1456.4|1456.4|1456.2|5814
1644490790000|2022-02-10 10:59:50|1456.4|1456|1456.4|1456.2|1456.6|1456.2|1456.2|1456|2570
1644490800000|2022-02-10 11:00:00|1456.6|1456|1456.4|1456.2|1456.6|1456.2|1456.2|1456|3253
1644490810000|2022-02-10 11:00:10|1456.6|1456.4|1456.2|1456|1456.8|1456.4|1456.2|1456|3932
1644490820000|2022-02-10 11:00:20|1456.4|1456.2|1457.2|1456.8|1457.2|1456.8|1456.4|1456|5968
1644490830000|2022-02-10 11:00:30|1457.4|1457|1457.4|1457|1457.4|1457|1457.4|1456.8|1079
1644490840000|2022-02-10 11:00:40||1457.2||1457.2||1457.2||1457.2|0
1644490850000|2022-02-10 11:00:50|1457.2|1457|1456.8|1456.4|1457.4|1457|1456.6|1456.2|6600
1644490860000|2022-02-10 11:01:00|1456.6|1456.2|1456.8|1456.4|1456.8|1456.4|1456.4|1456.2|726
1644490870000|2022-02-10 11:01:10|1457.2|1456.6|1457.4|1457|1457.4|1457|1457.2|1456.6|5833
1644490880000|2022-02-10 11:01:20|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|1457.6|1457.2|444
1644490890000|2022-02-10 11:01:30|1457.8|1457.4|1457.6|1457.4|1457.8|1457.4|1457.6|1457.4|1390
1644490900000|2022-02-10 11:01:40|1457|1456.8|1457.8|1457.6|1457.8|1457.6|1457|1456.8|8496
1644490910000|2022-02-10 11:01:50||1457.4||1457.6||1457.6||1457.4|879
1644490920000|2022-02-10 11:02:00|1458|1457.8|1458.2|1457.8|1458.4|1458|1458|1457.6|3778
1644490930000|2022-02-10 11:02:10|1458.4|1458|1458.4|1458|1458.4|1458|1458.4|1457.8|491
1644490940000|2022-02-10 11:02:20||1458.2||1458.2||1458.2||1458|1535
1644490950000|2022-02-10 11:02:30|1458.6|1458.4|1458.8|1458.4|1458.8|1458.4|1458.6|1458.4|1262
1644490960000|2022-02-10 11:02:40|||||||||30
1644490970000|2022-02-10 11:02:50|1458.6|1458|1458.2|1457.8|1458.6|1458|1458|1457.8|7999
1644490980000|2022-02-10 11:03:00|1458|1457.6|1457.6|1457.2|1458|1457.6|1457.2|1456.8|7203
1644490990000|2022-02-10 11:03:10|1457.4|1457|1457.4|1457|1457.4|1457|1457.4|1457|0
1644491000000|2022-02-10 11:03:20|1457.6|1457.2|1456.2|1456|1457.6|1457.2|1456.2|1456|6234
1644491010000|2022-02-10 11:03:30|1456.4|1456.2|1456.2|1455.8|1456.4|1456.2|1455.6|1455.4|8204
1644491020000|2022-02-10 11:03:40|1456.4|1456|1456.4|1456|1456.4|1456|1456.2|1455.8|0
1644491030000|2022-02-10 11:03:50|1456.2|1455.8|1456.2|1455.8|1456.2|1456|1456.2|1455.8|3450
1644491040000|2022-02-10 11:04:00|1456.4|1456|1456.2|1456|1456.4|1456.2|1456|1455.8|2061
1644491050000|2022-02-10 11:04:10|1456.4|1456.2|1456.4|1456.2|1456.4|1456.2|1456.2|1455.8|1729
1644491060000|2022-02-10 11:04:20|1456.6|1456.4|1455.6|1455.2|1456.8|1456.4|1455.4|1455|44832
1644491070000|2022-02-10 11:04:30|1455.4|1455|1455.6|1455.2|1455.8|1455.4|1455.4|1455|4340
1644491090000|2022-02-10 11:04:50|1455.8|1455.4|1455.8|1455.4|1455.8|1455.4|1455.8|1455.4|0
1644491100000|2022-02-10 11:05:00|1456|1455.6|1455.8|1455.4|1456|1455.8|1455.4|1455.2|6737
1644491110000|2022-02-10 11:05:10|1455.6|1455.2|1455|1454.8|1455.6|1455.2|1455|1454.6|14075
1644491120000|2022-02-10 11:05:20|1454.8|1454.6|1454.6|1454.2|1454.8|1454.6|1454.2|1453.8|2201
1644491130000|2022-02-10 11:05:30|1454|1453.8|1454.8|1454.6|1454.8|1454.6|1454|1453.8|19060
1644491140000|2022-02-10 11:05:40|1455|1454.8|1454.8|1454.4|1455|1454.8|1454.6|1454.4|3821
1644491150000|2022-02-10 11:05:50|1454.6|1454.6|1454.4|1454|1455.4|1455.2|1454.4|1454|11094
1644491160000|2022-02-10 11:06:00|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|1454.6|1454.2|626
1644491170000|2022-02-10 11:06:10|||||||||51
1644491180000|2022-02-10 11:06:20|1454.4|1454.4|1454.4|1454.2|1454.4|1454.4|1454.4|1454.2|1420
1644491190000|2022-02-10 11:06:30|1454.6|1454.4|1454.6|1454.2|1454.6|1454.4|1454.4|1454.2|351
1644491200000|2022-02-10 11:06:40|1454.8|1454.4|1454.6|1454.4|1454.8|1454.6|1454.6|1454.4|4456
1644491210000|2022-02-10 11:06:50|1454.4|1454.2|1453.6|1453.4|1454.6|1454.2|1453.6|1453.4|9338
1644491220000|2022-02-10 11:07:00|1453.8|1453.2|1453.8|1453.4|1453.8|1453.4|1453.6|1453.2|2741
1644491230000|2022-02-10 11:07:10|1453.6|1453.2|1453|1452.6|1453.6|1453.4|1452.6|1452.2|11806
1644491240000|2022-02-10 11:07:20|1453.2|1452.8|1453.2|1453|1453.2|1453|1453|1452.8|1354
1644491250000|2022-02-10 11:07:30||1452.8||1452.8||1452.8||1452.8|0
1644491260000|2022-02-10 11:07:40|1453|1453|1453.2|1453|1453.2|1453|1453|1453|2466
1644491270000|2022-02-10 11:07:50|1453|1452.8|1453|1452.8|1453.2|1452.8|1453|1452.8|1218
1644491280000|2022-02-10 11:08:00|1453.2|1453|1453|1452.6|1453.6|1453.2|1452.8|1452.4|20265
1644491290000|2022-02-10 11:08:10|1452.8|1452.4|1452.6|1452.4|1452.8|1452.4|1452.6|1452.2|0
1644491300000|2022-02-10 11:08:20|1452.8|1452.6|1453|1452.6|1453|1452.6|1452.8|1452.6|380
1644491310000|2022-02-10 11:08:30|1453.2|1452.8|1453|1452.6|1453.6|1453.2|1453|1452.6|2675
1644491320000|2022-02-10 11:08:40|1452.8|1452.4|1453|1452.6|1453.2|1452.8|1452.8|1452.4|375
1644491330000|2022-02-10 11:08:50|1453.2|1452.8|1453.6|1453.2|1453.6|1453.2|1453.2|1452.8|4608
1644491340000|2022-02-10 11:09:00|1453.4|1453|1453.8|1453.4|1453.8|1453.6|1453.4|1453|1788
1644491350000|2022-02-10 11:09:10|1453.6|1453.6|1453.8|1453.4|1453.8|1453.6|1453.4|1453.2|4097
1644491360000|2022-02-10 11:09:20|1453.6|1453.2|1453.8|1453.4|1453.8|1453.4|1453.4|1453.2|1789
1644491370000|2022-02-10 11:09:30|1453.6|1453.2|1453.6|1453.2|1453.6|1453.4|1453.6|1453.2|1506
1644491380000|2022-02-10 11:09:40|1453.4|1453.4|1453.8|1453.6|1453.8|1453.6|1453.4|1453.2|2512
1644491390000|2022-02-10 11:09:50|1454||1454||1454||1454||0
1644491400000|2022-02-10 11:10:00|1453.8|1453.8|1454.2|1453.8|1454.2|1454|1453.8|1453.6|4567
1644491410000|2022-02-10 11:10:10|1454|1454|1454.2|1453.8|1454.2|1454|1454|1453.8|16345
1644491420000|2022-02-10 11:10:20|1454.4|1454|1454.2|1453.8|1454.4|1454|1454|1453.8|2129
1644491430000|2022-02-10 11:10:30||1454||1454||1454||1454|0
1644491440000|2022-02-10 11:10:40|1454|1453.8|1453.2|1452.8|1454.2|1453.8|1453.2|1452.8|11371
1644491450000|2022-02-10 11:10:50|1453|1452.6|1452.6|1452.2|1453|1452.6|1452.4|1452|1919
1644491460000|2022-02-10 11:11:00|1452.8|1452|1452.8|1452.4|1453|1452.6|1452.8|1452|3030
1644491470000|2022-02-10 11:11:10|1453|1452.6|1453|1452.6|1453.2|1452.8|1453|1452.6|209
1644491480000|2022-02-10 11:11:20|1453.2|1452.8|1453.2|1452.8|1453.2|1452.8|1453.2|1452.8|625
1644491490000|2022-02-10 11:11:30|1453.4|1453|1453.4|1453.2|1453.4|1453.2|1453.4|1453|5682
1644491500000|2022-02-10 11:11:40|1453.2|1453|1453|1452.6|1453.2|1453|1452.8|1452.6|10860
1644491510000|2022-02-10 11:11:50|1453.2|1452.8|1453.6|1453.2|1453.6|1453.2|1453.2|1452.6|9711
1644491520000|2022-02-10 11:12:00|1453.4|1453|1453.2|1452.8|1453.4|1453|1452.8|1452.4|51509
1644491530000|2022-02-10 11:12:10|1453.4|1453|1453.6|1453.2|1453.6|1453.2|1453.2|1453|2950
1644491540000|2022-02-10 11:12:20|1453.4|1453|1453.4|1453|1453.6|1453.2|1453.4|1453|90
1644491550000|2022-02-10 11:12:30|1453.2||1453.4||1453.4||1453.2||319
1644491570000|2022-02-10 11:12:50|1453.6|1453.2|1453.6|1453.2|1453.6|1453.2|1453.2|1453|4098
1644491580000|2022-02-10 11:13:00|1453.4|1453|1453.4|1453|1453.4|1453|1453.2|1453|112
1644491590000|2022-02-10 11:13:10|1453.6|1453.2|1453.2|1453|1453.6|1453.2|1453.2|1453|0
1644491600000|2022-02-10 11:13:20|1453|1452.8|1452.8|1452.6|1453.2|1452.8|1452.6|1452.4|7470
1644491610000|2022-02-10 11:13:30||1452.4||1452.6||1452.6||1452.4|3169
1644491620000|2022-02-10 11:13:40|1452.6|1452.4|1452.4|1452|1452.6|1452.4|1452.2|1452|2053
1644491630000|2022-02-10 11:13:50|1452.2|1452.2|1452.4|1452.2|1452.4|1452.2|1452|1451.6|15021
1644491640000|2022-02-10 11:14:00|1452.6|1452.4|1453|1452.6|1453|1452.6|1452.6|1452.4|15514
1644491650000|2022-02-10 11:14:10|1452.8||1452.8||1452.8||1452.8||0
1644491660000|2022-02-10 11:14:20||1452.4||1452.6||1452.6||1452.4|2000
1644491670000|2022-02-10 11:14:30|1453|1452.8|1453|1452.6|1453|1452.8|1452.8|1452.6|1339
1644491680000|2022-02-10 11:14:40|1452.8|1452.4|1452.2|1451.8|1453|1452.4|1452|1451.6|4662
1644491690000|2022-02-10 11:14:50|1452.4|1452|1452.4|1452.2|1452.6|1452.2|1452.4|1452|1083
1644491700000|2022-02-10 11:15:00|1452.2|1452|1452.8|1452.4|1452.8|1452.4|1452.2|1452|2609
1644491720000|2022-02-10 11:15:20|1453|1452.6|1453.2|1452.8|1453.2|1452.8|1453|1452.6|2430
1644491730000|2022-02-10 11:15:30|1453|1452.6|1453|1452.6|1453|1452.6|1453|1452.6|577
1644491740000|2022-02-10 11:15:40||1452.8||1452.6||1452.8||1452.6|2898
1644491750000|2022-02-10 11:15:50||1452.8||1452.8||1452.8||1452.8|0
1644491760000|2022-02-10 11:16:00|1452.8|1452.6|1453|1452.8|1453|1452.8|1452.8|1452.6|6045
1644491770000|2022-02-10 11:16:10|1452.8|1452.6|1452.4|1452.2|1453|1452.6|1452.4|1452|6501
1644491780000|2022-02-10 11:16:20|1452.6|1452.4|1453|1452.6|1453|1452.6|1452.6|1452.4|1058
1644491790000|2022-02-10 11:16:30|1452.8|1452.8|1452.8|1452.6|1453|1452.8|1452.8|1452.6|13161
1644491800000|2022-02-10 11:16:40|1453||1452.8||1453||1452.8||0
1644491810000|2022-02-10 11:16:50|1453|1452.8|1452.8|1452.4|1453|1452.8|1452.6|1452.2|3187
1644491820000|2022-02-10 11:17:00|1453|1452.6|1453|1452.6|1453|1452.6|1453|1452.4|581
1644491840000|2022-02-10 11:17:20|1452.8|1452.4|1452.8|1452.4|1452.8|1452.4|1452.6|1452.4|725
1644491850000|2022-02-10 11:17:30|1452.6|1452.2|1451.8|1451.4|1452.6|1452.2|1451.6|1451.2|4152
1644491860000|2022-02-10 11:17:40|1452|1451.6|1452|1451.8|1452|1451.8|1452|1451.6|7763
1644491870000|2022-02-10 11:17:50|1452.2|1451.6|1452.2|1451.8|1452.4|1452|1452.2|1451.6|2419
1644491880000|2022-02-10 11:18:00|1452|1451.6|1452|1451.8|1452|1451.8|1451.8|1451.6|440
1644491910000|2022-02-10 11:18:30|1451.8|1451.6|1451.8|1451.6|1452|1451.6|1451.8|1451.6|2715
1644491920000|2022-02-10 11:18:40|1451.6|1451.4|1451.4|1451.2|1451.8|1451.6|1451.4|1451|6879
1644491930000|2022-02-10 11:18:50|1451.6|1451.4|1452|1451.6|1452|1451.8|1451.6|1451.4|8266
1644491940000|2022-02-10 11:19:00|1451.8|1451.4|1451.8|1451.4|1451.8|1451.4|1451.6|1451.4|2372
1644491950000|2022-02-10 11:19:10|1451.6|1451.6|1451.2|1451|1451.6|1451.6|1451.2|1451|10133
1644491960000|2022-02-10 11:19:20|1451|1450.8|1451.2|1451|1451.2|1451|1451|1450.6|2427
1644491970000|2022-02-10 11:19:30|1451|1450.8|1451.2|1451|1451.2|1451|1451|1450.6|2475
1644491980000|2022-02-10 11:19:40|1451.4|1451.2|1451.8|1451.6|1451.8|1451.6|1451.4|1451.2|3269
1644491990000|2022-02-10 11:19:50|1452||1452||1452||1451.8||1000
1644492000000|2022-02-10 11:20:00|1452.2|1451.8|1452|1451.8|1452.4|1452|1452|1451.6|6143
1644492010000|2022-02-10 11:20:10|1452.2|1452|1452.2|1452|1452.2|1452|1452.2|1451.8|352
1644492020000|2022-02-10 11:20:20|1452|1451.8|1452.2|1451.8|1452.2|1451.8|1451.8|1451.6|5692
1644492030000|2022-02-10 11:20:30|1452|1451.6|1452|1451.8|1452|1451.8|1451.8|1451.6|2418
1644492040000|2022-02-10 11:20:40|1452.2|1452|1452.4|1452|1452.6|1452.2|1452.2|1452|2882
1644492050000|2022-02-10 11:20:50|1452.2||1452.2||1452.4||1452.2||0
1644492060000|2022-02-10 11:21:00|1452.4|1452.2|1452.6|1452.4|1452.6|1452.4|1452.4|1452|1754
1644492070000|2022-02-10 11:21:10|1452.4|1452.2|1452.4|1452|1452.6|1452.4|1452.2|1451.8|3896
1644492080000|2022-02-10 11:21:20||1452.2||1452.2||1452.2||1452.2|0
1644492090000|2022-02-10 11:21:30|1452.2|1452|1451.8|1451.6|1452.2|1452|1451.8|1451.6|5244
1644492100000|2022-02-10 11:21:40|1451.6|1451.4|1451.4|1451.2|1451.6|1451.4|1451.4|1451|492
1644492110000|2022-02-10 11:21:50|1451.6|1451|1451.6|1451.2|1451.6|1451.4|1451.6|1451|1153
1644492120000|2022-02-10 11:22:00|1451.4|1451.4|1451.4|1451|1451.4|1451.4|1451.4|1451|2615
1644492130000|2022-02-10 11:22:10|1451.2|1451.2|1451.4|1451|1451.4|1451.2|1451.2|1451|0
1644492150000|2022-02-10 11:22:30||1451.2||1451.2||1451.2||1451.2|0
1644492160000|2022-02-10 11:22:40|||||||||1060
1644492180000|2022-02-10 11:23:00|1451.2|1451|1451.2|1451|1451.4|1451.2|1451.2|1451|2864
1644492190000|2022-02-10 11:23:10|1451|1450.8|1451.2|1451|1451.2|1451|1450.8|1450.6|6273
1644492200000|2022-02-10 11:23:20|1451|1450.8|1451|1450.6|1451|1450.8|1451|1450.6|2197
1644492210000|2022-02-10 11:23:30|1451.2|1450.8|1451.2|1451|1451.2|1451|1451.2|1450.6|352
1644492220000|2022-02-10 11:23:40|1451|1450.6|1451|1450.8|1451.2|1451|1451|1450.6|8161
1644492230000|2022-02-10 11:23:50|1451.2|1451|1451.2|1451|1451.2|1451|1451.2|1450.8|924
1644492240000|2022-02-10 11:24:00|1451.4|1450.8|1451.2|1450.8|1451.4|1450.8|1451|1450.8|1509
1644492250000|2022-02-10 11:24:10|1451.4|1451|1451.4|1451|1451.4|1451.2|1451.4|1451|0
1644492260000|2022-02-10 11:24:20|1451.2|1451.2|1451.2|1450.8|1451.4|1451.2|1451|1450.8|4796
1644492270000|2022-02-10 11:24:30|1451.4|1451|1451.4|1451.2|1451.4|1451.2|1451.4|1451|30
1644492280000|2022-02-10 11:24:40|1451.6|1451.4|1451.8|1451.6|1451.8|1451.6|1451.4|1451.4|809
1644492290000|2022-02-10 11:24:50|1452|1451.4|1451.8|1451.6|1452|1451.8|1451.8|1451.4|1380
1644492300000|2022-02-10 11:25:00|1452|1451.8|1451.4|1451|1452.2|1452|1451.2|1450.8|13024
1644492310000|2022-02-10 11:25:10|1451.2|1450.8|1451.2|1450.8|1451.4|1450.8|1451|1450.8|1791
1644492320000|2022-02-10 11:25:20|1451.4|1451|1451|1450.8|1451.6|1451.2|1451|1450.8|13132
1644492330000|2022-02-10 11:25:30|1451.2|1451|1451.4|1451|1451.6|1451.2|1451.2|1450.8|2375
1644492340000|2022-02-10 11:25:40|1451.2|1450.8|1451.2|1450.8|1451.2|1450.8|1450.8|1450.6|2529
1644492350000|2022-02-10 11:25:50|1451.4|1451|1451.8|1451.4|1452|1451.6|1451.4|1451|0
1644492360000|2022-02-10 11:26:00|1452|1451.6|1452.6|1452.2|1452.6|1452.2|1452|1451.6|15778
1644492370000|2022-02-10 11:26:10||1452.4||1452.4||1452.4||1452.4|0
1644492380000|2022-02-10 11:26:20|1452.8|1452.6|1452.8|1452.4|1452.8|1452.6|1452.6|1452.4|3046
1644492390000|2022-02-10 11:26:30|1452.6|1452.6|1452.8|1452.6|1453|1452.6|1452.6|1452.6|1500
1644492400000|2022-02-10 11:26:40|1453|1452.4|1452.2|1451.8|1453|1452.8|1452.2|1451.8|5038
1644492410000|2022-02-10 11:26:50|1452.4|1452|1452.2|1451.8|1452.4|1452|1452.2|1451.6|0
1644492430000|2022-02-10 11:27:10|1452|1452|1452.4|1452|1452.4|1452|1452|1452|886
1644492440000|2022-02-10 11:27:20|1452.2|1451.8|1451.4|1451|1452.2|1451.8|1451.4|1451|4077
1644492450000|2022-02-10 11:27:30|1451.6|1451.4|1451|1450.6|1451.6|1451.4|1450.6|1450.4|6311
1644492460000|2022-02-10 11:27:40|1450.8|1450.4|1451|1450.6|1451|1450.6|1450.6|1450.2|732
1644492470000|2022-02-10 11:27:50|1450.8|1450.4|1450.6|1450.4|1451|1450.6|1450.4|1450.2|2701
1644492480000|2022-02-10 11:28:00||1450.2||1450.4||1450.4||1450.2|50
1644492490000|2022-02-10 11:28:10|1450.4|1450.2|1450.6|1450.2|1450.8|1450.4|1450.4|1450.2|2532
1644492500000|2022-02-10 11:28:20|1450.8|1450.4|1450.8|1450.4|1450.8|1450.6|1450.8|1450.4|352
1644492510000|2022-02-10 11:28:30|1450.6|1450.2|1450|1449.6|1450.6|1450.2|1449.6|1449.2|41891
1644492520000|2022-02-10 11:28:40|1449.8|1449.4|1450.2|1449.8|1450.2|1449.8|1449.6|1449.2|6596
1644492530000|2022-02-10 11:28:50|1450|1450|1450.2|1449.8|1450.2|1450|1450|1449.8|0
1644492540000|2022-02-10 11:29:00|1450.4|1450|1450|1449.8|1450.6|1450.2|1450|1449.8|4507
1644492550000|2022-02-10 11:29:10|1450.2|1450|1450.2|1450|1450.2|1450|1450.2|1449.8|300
1644492560000|2022-02-10 11:29:20|1450.4|1449.8|1450|1449.8|1450.4|1449.8|1450|1449.6|3844
1644492570000|2022-02-10 11:29:30|1449.8|1449.6|1449.8|1449.4|1449.8|1449.8|1449.8|1449.4|677
1644492580000|2022-02-10 11:29:40|1449.6|1449.2|1449|1448.6|1449.6|1449.4|1449|1448.6|19104
1644492590000|2022-02-10 11:29:50|1448.8|1448.4|1448.4|1448|1448.8|1448.4|1448.4|1448|1826
1644492600000|2022-02-10 11:30:00|1448.6|1448.2|1449|1448.6|1449|1448.6|1448.6|1448.2|353
1644492610000|2022-02-10 11:30:10|1449.2|1448.8|1448.4|1448|1449.2|1448.8|1448.4|1448|1147
1644492620000|2022-02-10 11:30:20|1448.6|1448.2|1449|1448.6|1449|1448.8|1448.6|1448.2|710
1644492630000|2022-02-10 11:30:30|1448.8|1448.2|1448.4|1448|1448.8|1448.4|1448.2|1448|10708
1644492640000|2022-02-10 11:30:40|1448.2|1448.2|1448.4|1448.2|1448.4|1448.2|1448.2|1448|380
1644492650000|2022-02-10 11:30:50|1448.6|1448.4|1448|1447.6|1448.8|1448.4|1448|1447.6|5112
1644492660000|2022-02-10 11:31:00|1447.8|1447.4|1447.6|1447.4|1448|1447.4|1447.4|1447.2|1206
1644492670000|2022-02-10 11:31:10|1447.8|1447.6|1448.2|1447.8|1448.2|1448|1447.8|1447.6|5800
1644492680000|2022-02-10 11:31:20|1448||1448||1448.2||1448||700
1644492690000|2022-02-10 11:31:30|1448.2||1448.2||1448.2||1448.2||0
1644492700000|2022-02-10 11:31:40|1448|1448|1448.6|1448.2|1448.6|1448.2|1448|1447.8|1957
1644492710000|2022-02-10 11:31:50|1448.4|1448.4|1448.8|1448.4|1448.8|1448.6|1448.4|1448.4|7424
1644492720000|2022-02-10 11:32:00|1449|1448.6|1449.4|1449|1449.4|1449|1449|1448.4|2223
1644492730000|2022-02-10 11:32:10|1449.6|1449.2|1449.6|1449.4|1449.8|1449.4|1449.6|1449.2|853
1644492740000|2022-02-10 11:32:20|1449.8|1449.6|1449.8|1449.4|1450|1449.6|1449.4|1449.2|5057
1644492760000|2022-02-10 11:32:40|1449.6|1449.2|1449.6|1449.2|1449.6|1449.4|1449.4|1449.2|1529
1644492770000|2022-02-10 11:32:50|1449.8|1449.4|1449.8|1449.4|1450|1449.6|1449.8|1449.4|357
1644492780000|2022-02-10 11:33:00|1450||1449.6||1450||1449.6||100
1644492790000|2022-02-10 11:33:10|1449.8|1449.6|1450.2|1449.8|1450.2|1450|1449.8|1449.6|1877
1644492800000|2022-02-10 11:33:20|1450.4|1450|1450.6|1450.2|1450.6|1450.2|1450.2|1450|2026
1644492810000|2022-02-10 11:33:30|1450.4||1450.6||1450.6||1450.4||6450
1644492820000|2022-02-10 11:33:40|1450.8|1450.4|1450.8|1450.4|1450.8|1450.4|1450.6|1450.2|0
1644492830000|2022-02-10 11:33:50|1451|1450.6|1450.4|1450|1451|1450.6|1450.4|1450|3827
1644492840000|2022-02-10 11:34:00|1450.6|1450.2|1450.6|1450.4|1450.6|1450.4|1450.6|1450|18
1644492850000|2022-02-10 11:34:10|1450.8|1450.6|1451.2|1450.8|1451.4|1451|1450.8|1450.4|852
1644492860000|2022-02-10 11:34:20|1451.4|1451|1451.2|1450.8|1451.4|1451|1451.2|1450.8|1452
1644492870000|2022-02-10 11:34:30|1451|1450.6|1450.8|1450.4|1451|1450.6|1450.8|1450.4|1548
1644492880000|2022-02-10 11:34:40||1450.6||1450.6||1450.6||1450.6|0
1644492890000|2022-02-10 11:34:50|1450.6|1450.4|1450.8|1450.6|1450.8|1450.6|1450.6|1450.4|1540
1644492900000|2022-02-10 11:35:00|1451|1450.8|1451|1450.8|1451|1450.8|1450.8|1450.4|3948
1644492910000|2022-02-10 11:35:10|1450.8|1450.6|1450.8|1450.6|1450.8|1450.6|1450.8|1450.6|1011
1644492920000|2022-02-10 11:35:20|1450.6|1450.4|1450.6|1450.2|1450.6|1450.4|1450.6|1450.2|1686
1644492930000|2022-02-10 11:35:30|1450.4|1450|1450.2|1449.8|1450.4|1450|1450.2|1449.8|2423
1644492940000|2022-02-10 11:35:40|1450|1449.6|1449.4|1449.2|1450|1449.6|1449.4|1449.2|4210
1644492950000|2022-02-10 11:35:50|1449.6|1449.4|1449.6|1449.4|1450|1449.4|1449.6|1449.2|119
1644492960000|2022-02-10 11:36:00|1449.8|1449.2|1449.6|1449.2|1449.8|1449.4|1449.6|1449.2|11
1644492970000|2022-02-10 11:36:10|1449.8|1449.4|1450.2|1449.8|1450.2|1449.8|1449.6|1449.4|2968
1644492980000|2022-02-10 11:36:20|1450|1450|1450|1449.8|1450|1450|1450|1449.8|0
1644492990000|2022-02-10 11:36:30|1450.2|1450|1450.2|1449.8|1450.2|1450|1450|1449.8|0
1644493000000|2022-02-10 11:36:40|1450||1450||1450||1450||0
1644493010000|2022-02-10 11:36:50|1450.2|1450|1449.6|1449.4|1450.2|1450|1449.6|1449.4|2054
1644493020000|2022-02-10 11:37:00|1449.8|1449.6|1449.8|1449.4|1449.8|1449.6|1449.6|1449.4|0
1644493030000|2022-02-10 11:37:10|1449.6||1449.6||1449.8||1449.6||0
1644493040000|2022-02-10 11:37:20|1449.8|1449.2|1450|1449.6|1450|1449.6|1449.8|1449.2|5119
1644493050000|2022-02-10 11:37:30|1449.8|1449.4|1449|1448.6|1449.8|1449.4|1448.8|1448.4|13244
1644493060000|2022-02-10 11:37:40|1449.2|1448.8|1448.8|1448.6|1449.2|1448.8|1448.8|1448.6|853
1644493070000|2022-02-10 11:37:50|1448.6|1448.4|1448.6|1448|1448.8|1448.4|1448.4|1448|702
1644493080000|2022-02-10 11:38:00|1448.4|1448.2|1448.4|1448|1448.4|1448.2|1448.2|1447.8|1076
1644493090000|2022-02-10 11:38:10|1448.2|1447.8|1448|1447.6|1448.2|1447.8|1448|1447.6|0
1644493100000|2022-02-10 11:38:20|1447.8|1447.4|1447.6|1447.4|1447.8|1447.4|1447.6|1447.2|0
1644493110000|2022-02-10 11:38:30|1447.8|1447.6|1447.4|1447|1448|1447.6|1447.4|1447|25
1644493120000|2022-02-10 11:38:40|1447.6|1447.2|1447.6|1447.2|1447.8|1447.4|1447.2|1446.8|0
1644493130000|2022-02-10 11:38:50|1447.8|1447.4|1447.8|1447.4|1447.8|1447.4|1447.8|1447.4|0
1644493140000|2022-02-10 11:39:00|1447.6|1447.2|1447|1446.6|1447.6|1447.2|1447|1446.6|1656
1644493150000|2022-02-10 11:39:10|1447.2|1446.8|1447.4|1447|1447.4|1447|1447.2|1446.8|179
1644493160000|2022-02-10 11:39:20|1447.2|1446.8|1447.4|1447|1447.4|1447|1447.2|1446.8|0
1644493170000|2022-02-10 11:39:30|1447.6|1447.2|1447.4|1447.2|1447.8|1447.4|1447.4|1447|1057
1644493180000|2022-02-10 11:39:40|1447.6|1447|1447.2|1446.8|1447.6|1447|1447.2|1446.8|1551
1644493190000|2022-02-10 11:39:50|1447|1446.6|1446.8|1446.4|1447|1446.8|1446.8|1446.4|3632
1644493200000|2022-02-10 11:40:00|1446.6|1446.2|1446.6|1446.2|1446.8|1446.4|1446.6|1446.2|0
1644493210000|2022-02-10 11:40:10||1446.4||1446.4||1446.4||1446.2|0
1644493220000|2022-02-10 11:40:20|1446.4|1446.2|1446.6|1446.2|1446.6|1446.2|1446.4|1446|112
1644493230000|2022-02-10 11:40:30|1446.4|1446|1446.4|1446.2|1446.6|1446.2|1446.4|1446|1050
1644493240000|2022-02-10 11:40:40|1446.6|1446|1446.6|1446.2|1446.6|1446.4|1446.2|1445.4|28134
1644493260000|2022-02-10 11:41:00|1446.4||1446.4||1446.4||1446.4||0
1644493270000|2022-02-10 11:41:10|1446.2|1446|1446.4|1446|1446.4|1446.2|1446.2|1445.8|2116
1644493280000|2022-02-10 11:41:20|1446.2|1445.8|1445.6|1445.2|1446.2|1445.8|1445.4|1445|5563
1644493290000|2022-02-10 11:41:30|1445.8|1445.4|1445.8|1445.6|1446|1445.6|1445.8|1445.4|944
1644493300000|2022-02-10 11:41:40|1446|1445.8|1446|1445.6|1446.4|1446|1445.6|1445.2|5150
1644493310000|2022-02-10 11:41:50|1445.8|1445.4|1445.6|1445.2|1445.8|1445.4|1445.6|1445.2|4780
1644493320000|2022-02-10 11:42:00|1445.4|1445|1445.8|1445.4|1445.8|1445.4|1445.4|1445|3102
1644493330000|2022-02-10 11:42:10|1445.6|1445.2|1446|1445.6|1446|1445.6|1445.6|1445|8338
1644493350000|2022-02-10 11:42:30|1445.8|1445.4|1445.8|1445.6|1445.8|1445.6|1445.8|1445.4|0
1644493370000|2022-02-10 11:42:50|1446|1445.8|1446|1445.8|1446|1445.8|1446|1445.8|1861
1644493380000|2022-02-10 11:43:00|1446.2|1446|1446.2|1445.8|1446.8|1446.4|1446.2|1445.8|13246
1644493390000|2022-02-10 11:43:10|1446|1446|1446|1445.8|1446|1446|1446|1445.8|11
1644493400000|2022-02-10 11:43:20|1446.2|1446|1446.2|1445.8|1446.2|1446|1446.2|1445.8|1596
1644493410000|2022-02-10 11:43:30|1446||1446||1446||1446||367
1644493420000|2022-02-10 11:43:40|1445.8|1445.6|1445.2|1445|1446|1445.6|1445.2|1445|6341
1644493430000|2022-02-10 11:43:50|1445.4|1445.2|1445.6|1445.4|1445.6|1445.4|1445.4|1445|754
1644493440000|2022-02-10 11:44:00||1445.2||1445.2||1445.2||1445.2|106
1644493450000|2022-02-10 11:44:10|1445.4|1445|1445|1444.6|1445.6|1445|1445|1444.4|13118
1644493460000|2022-02-10 11:44:20|1444.8|1444.4|1444.4|1444|1445|1444.8|1444.4|1443.8|124
1644493470000|2022-02-10 11:44:30|1444.2|1443.8|1444.2|1443.8|1444.2|1444|1444|1443.6|6953
1644493480000|2022-02-10 11:44:40|1444.4|1444|1444.2|1443.8|1444.4|1444.2|1444.2|1443.8|6892
1644493490000|2022-02-10 11:44:50|1444|1443.6|1443|1442.8|1444|1443.6|1443|1442.8|478
1644493500000|2022-02-10 11:45:00|1443.2|1443|1443.2|1442.8|1443.4|1443|1443.2|1442.8|2422
1644493510000|2022-02-10 11:45:10|1443.4|1443|1443.2|1442.8|1443.4|1443|1443.2|1442.8|0
1644493520000|2022-02-10 11:45:20|1443.4|1443|1443.6|1443.2|1443.8|1443.4|1443.4|1443|2250
1644493530000|2022-02-10 11:45:30|1443.4|1443|1444.2|1443.8|1444.2|1443.8|1443.4|1443|3630
1644493540000|2022-02-10 11:45:40|1444|1444|1444.2|1443.8|1444.2|1444|1444|1443.8|4106
1644493550000|2022-02-10 11:45:50|1444.4|1444|1444.6|1444.4|1444.8|1444.6|1444.4|1444|3714
1644493560000|2022-02-10 11:46:00|1444.8|1444.6|1445|1444.6|1445.2|1444.8|1444.8|1444.6|990
1644493570000|2022-02-10 11:46:10|1444.8|1444.8|1445.2|1444.6|1445.2|1444.8|1444.8|1444.4|3545
1644493580000|2022-02-10 11:46:20|1445|1444.4|1444.6|1444.2|1445|1444.4|1444.6|1444.2|2004
1644493590000|2022-02-10 11:46:30|1444.4||1444.6||1444.6||1444.4||0
1644493600000|2022-02-10 11:46:40|1444.8|1444.4|1444.2|1443.8|1444.8|1444.4|1444.2|1443.8|1000
1644493610000|2022-02-10 11:46:50|1444.4|1444|1444.2|1443.8|1444.4|1444|1444.2|1443.8|100
1644493620000|2022-02-10 11:47:00|1444.4|1444|1444.4|1444|1444.4|1444.2|1444.4|1444|3900
1644493640000|2022-02-10 11:47:20|1444.2|1443.8|1443.6|1443.4|1444.2|1443.8|1443.6|1443.2|14088
1644493650000|2022-02-10 11:47:30|1443.4|1443.2|1443.4|1443|1443.4|1443.2|1443|1442.8|8732
1644493660000|2022-02-10 11:47:40|1443.6|1443.2|1443.8|1443.6|1443.8|1443.6|1443.6|1443.2|2017
1644493670000|2022-02-10 11:47:50|1444|1443.8|1444.2|1444|1444.6|1444.4|1443.8|1443.6|11307
1644493680000|2022-02-10 11:48:00|1444.4|1444.2|1444.6|1444.4|1444.6|1444.4|1444.4|1444.2|119
1644493690000|2022-02-10 11:48:10|1444.8|1444.2|1444.8|1444.4|1445.2|1444.8|1444.6|1444.2|2318
1644493700000|2022-02-10 11:48:20|1445|1444.6|1444.8|1444.6|1445|1444.6|1444.8|1444.6|0
1644493710000|2022-02-10 11:48:30|||||||||175
1644493720000|2022-02-10 11:48:40|1445|1444.8|1445|1444.6|1445.2|1444.8|1444.8|1444.6|434
1644493730000|2022-02-10 11:48:50|1445.2|1444.8|1443.8|1443.6|1445.2|1444.8|1443.8|1443.2|21959
1644493740000|2022-02-10 11:49:00|1444|1443.8|1444.4|1443.8|1444.4|1444|1444|1443.8|31727
1644493750000|2022-02-10 11:49:10|1444.2|1443.6|1444.4|1444|1444.4|1444|1444|1443.6|403
1644493760000|2022-02-10 11:49:20|1444.2|1443.8|1444|1443.6|1444.2|1443.8|1444|1443.6|0
1644493780000|2022-02-10 11:49:40|1444.2|1443.8|1444.4|1444|1444.4|1444|1444.2|1443.8|755
1644493790000|2022-02-10 11:49:50|1444.2|1443.8|1444.4|1444|1444.4|1444|1444.2|1443.8|0
1644493800000|2022-02-10 11:50:00|1444.2|1444.2|1444.2|1444|1444.2|1444.2|1444.2|1443.8|2286
1644493810000|2022-02-10 11:50:10|1444|1443.8|1444.6|1444.4|1444.8|1444.4|1444|1443.6|5434
1644493820000|2022-02-10 11:50:20|1444.8|1444.2|1445|1444.8|1445|1444.8|1444.6|1444.2|1792
1644493830000|2022-02-10 11:50:30|1444.8|1444.4|1444.8|1444.6|1445|1444.6|1444.8|1444.4|6793
1644493840000|2022-02-10 11:50:40|1444.6|1444.4|1445|1444.6|1445|1444.6|1444.6|1444.4|1229
1644493850000|2022-02-10 11:50:50|1444.8|1444.4|1444.8|1444.4|1444.8|1444.4|1444.8|1444.4|1382
1644493860000|2022-02-10 11:51:00||1444.6||1444.4||1444.6||1444.4|0
1644493870000|2022-02-10 11:51:10|1444.6||1444.6||1444.6||1444.6||0
1644493880000|2022-02-10 11:51:20|1444.8|1444.6|1445|1444.8|1445|1444.8|1444.8|1444.6|1520
1644493890000|2022-02-10 11:51:30|1444.8|1444.6|1444.4|1444.2|1444.8|1444.6|1444.4|1444|7979
1644493900000|2022-02-10 11:51:40|1444.6|1444.4|1444.6|1444.4|1444.6|1444.4|1444.6|1444.4|354
1644493910000|2022-02-10 11:51:50|1444.4|1444.2|1443.6|1443.2|1444.4|1444.2|1443.6|1443.2|2158
1644493920000|2022-02-10 11:52:00|1443.8|1443.4|1443.8|1443.4|1443.8|1443.4|1443.6|1443.2|398
1644493930000|2022-02-10 11:52:10|1444|1443.6|1444|1443.6|1444|1443.6|1444|1443.4|354
1644493940000|2022-02-10 11:52:20|1443.8|1443.4|1443.8|1443.4|1444|1443.4|1443.8|1443.4|0
1644493950000|2022-02-10 11:52:30|1444|1443.6|1444.2|1443.8|1444.2|1444|1444|1443.6|1167
1644493960000|2022-02-10 11:52:40|1444|1443.6|1443.6|1443|1444|1443.8|1443.4|1443|2790
1644493970000|2022-02-10 11:52:50|1443.4|1442.8|1443.2|1442.8|1443.4|1443|1443.2|1442.8|0
1644493980000|2022-02-10 11:53:00|1443|1442.6|1443.4|1442.8|1443.4|1443|1443|1442.6|16628
1644493990000|2022-02-10 11:53:10|1443.2|1442.6|1443|1442.6|1443.2|1442.6|1443|1442.6|0
1644494000000|2022-02-10 11:53:20|1443.2|1442.8|1443.2|1443|1443.2|1443|1443.2|1442.8|1904
1644494010000|2022-02-10 11:53:30|1443.4|1443.2|1443.6|1443.2|1443.6|1443.4|1443.4|1443|2914
1644494020000|2022-02-10 11:53:40|1443.8|1443.4|1444|1443.6|1444|1443.8|1443.8|1443.4|3372
1644494030000|2022-02-10 11:53:50|1443.8||1443.8||1443.8||1443.8||469
1644494040000|2022-02-10 11:54:00|1443.6|1443.4|1443.8|1443.4|1443.8|1443.4|1443.6|1443.4|1784
1644494050000|2022-02-10 11:54:10|1444|1443.6|1443.4|1443|1444|1443.6|1443.2|1442.8|4534
1644494060000|2022-02-10 11:54:20|1443.2|1442.8|1442.8|1442.4|1443.2|1443|1442.6|1442.4|6787
1644494070000|2022-02-10 11:54:30|1442.6|1442.2|1442.4|1442.2|1442.6|1442.2|1442.4|1442|126
1644494090000|2022-02-10 11:54:50||1442||1442||1442||1442|505
1644494100000|2022-02-10 11:55:00|1442.2|1442.2|1442.4|1442.2|1442.6|1442.4|1442.2|1442.2|9154
1644494110000|2022-02-10 11:55:10|1442.2|1442|1442.4|1442|1442.4|1442.2|1442.2|1442|14
1644494120000|2022-02-10 11:55:20|1442.6|1442.2|1442.6|1442.4|1442.8|1442.4|1442.6|1442.2|2669
1644494140000|2022-02-10 11:55:40|1442.8|1442.6|1443.4|1443|1443.4|1443|1442.8|1442.4|8939
1644494150000|2022-02-10 11:55:50|1443.8|1443.2|1443|1442.6|1443.8|1443.6|1443|1442.6|10993
1644494160000|2022-02-10 11:56:00|1442.8|1442.4|1442.4|1442|1443|1442.6|1442.2|1442|5663
1644494170000|2022-02-10 11:56:10|1442.2|1441.8|1442.2|1441.8|1442.2|1442|1442|1441.6|1061
1644494180000|2022-02-10 11:56:20|1442|1441.6|1442.2|1441.6|1442.2|1441.8|1441.6|1441.2|5406
1644494190000|2022-02-10 11:56:30|1442|1441.8|1442.4|1441.8|1442.4|1442|1442|1441.8|4000
1644494200000|2022-02-10 11:56:40|1442.2|1441.6|1443|1442.6|1443|1442.6|1442|1441.6|18986
1644494210000|2022-02-10 11:56:50|1443.2|1442.8|1443.8|1443.4|1443.8|1443.4|1443.2|1442.8|5000
1644494220000|2022-02-10 11:57:00|1444|1443.6|1444.2|1443.8|1444.2|1444|1444|1443.6|247
1644494230000|2022-02-10 11:57:10|1444|1443.6|1444|1443.8|1444|1443.8|1443.8|1443.4|2603
1644494240000|2022-02-10 11:57:20|1444.2|1444|1443.8|1443.4|1444.2|1444|1443.8|1443.4|4206
1644494250000|2022-02-10 11:57:30|1444|1443.6|1444|1443.6|1444|1443.6|1444|1443.6|1819
1644494260000|2022-02-10 11:57:40|1444.2|1443.8|1444.2|1444|1444.2|1444|1444.2|1443.8|0
1644494270000|2022-02-10 11:57:50|1444.4|1443.8|1444.2|1443.8|1444.4|1444|1444|1443.8|1120
1644494280000|2022-02-10 11:58:00|1444|1444|1444.2|1443.8|1444.2|1444|1443.8|1443.6|778
1644494290000|2022-02-10 11:58:10|1444|1443.6|1443.4|1443|1444.2|1443.8|1443.4|1442.8|2733
1644494300000|2022-02-10 11:58:20|1443.6|1443.2|1443.6|1443.2|1443.6|1443.2|1443.4|1443|2080
1644494310000|2022-02-10 11:58:30||1443.4||1443.4||1443.4||1443.2|759
1644494320000|2022-02-10 11:58:40|1443.8|1443.6|1444.2|1443.8|1444.4|1444|1443.8|1443.6|355
1644494330000|2022-02-10 11:58:50|1444.4|1444|1444.2|1443.8|1444.4|1444|1444.2|1443.8|0
1644494340000|2022-02-10 11:59:00|1444|1444|1444.2|1443.8|1444.2|1444|1444|1443.8|3212
1644494350000|2022-02-10 11:59:10|1444|1444|1443.8|1443.4|1444.2|1444|1443.8|1443.4|1108
1644494360000|2022-02-10 11:59:20|1444|1443.6|1444|1443.6|1444|1443.6|1444|1443.6|63
1644494370000|2022-02-10 11:59:30|1443.8|1443.4|1444|1443.6|1444|1443.6|1443.6|1443.2|354
1644494380000|2022-02-10 11:59:40|1444.2|1443.8|1444.2|1443.8|1444.2|1443.8|1444.2|1443.8|0
1644494390000|2022-02-10 11:59:50|1444|1443.6|1443.8|1443.4|1444|1443.6|1443.4|1443|3259
1644494400000|2022-02-10 12:00:00|1443.6|1443.2|1443.6|1443.2|1443.6|1443.2|1443.6|1443.2|0
1644494540000|2022-02-10 12:02:20|1444.8|1443.8|1443.8|1443.4|1444.8|1443.8|1443.6|1443.4|7599
1644494550000|2022-02-10 12:02:30|1444|1443.6|1444.2|1443.8|1444.2|1443.8|1443.8|1443.6|4507
1644494560000|2022-02-10 12:02:40|1444.4||1444.2||1444.4||1444.2||0
1644494570000|2022-02-10 12:02:50|1444|1443.6|1444|1443.8|1444.4|1443.8|1443.8|1443.4|2444
1644494580000|2022-02-10 12:03:00|1444.2|1444|1444.6|1444.2|1444.8|1444.4|1444.2|1443.8|122
1644494590000|2022-02-10 12:03:10|1444.4|1444|1444.8|1444.4|1444.8|1444.4|1444.4|1444|389
1644494600000|2022-02-10 12:03:20|1444.6|1444.6|1445.2|1444.8|1445.2|1445|1444.6|1444.6|6246
1644494610000|2022-02-10 12:03:30|1445|1444.6|1445.2|1444.8|1445.2|1444.8|1444.8|1444.6|1297
1644494620000|2022-02-10 12:03:40|1445|1444.6|1445|1444.6|1445|1444.6|1445|1444.6|1536
1644494630000|2022-02-10 12:03:50|1444.8|1444.4|1444.6|1444.2|1444.8|1444.4|1444.6|1444.2|1174
1644494640000|2022-02-10 12:04:00|1444.8|1444.4|1444.8|1444.2|1444.8|1444.4|1444.6|1444.2|0
1644494650000|2022-02-10 12:04:10|1444.6|1444|1444.8|1444.4|1444.8|1444.4|1444.6|1444|4455
1644494660000|2022-02-10 12:04:20|1444.6|1444.2|1444|1443.6|1444.6|1444.2|1444|1443.6|2317
1644494670000|2022-02-10 12:04:30|1443.8|1443.4|1443.8|1443.4|1444|1443.6|1443.8|1443.4|0
1644494680000|2022-02-10 12:04:40||1443.2||1443.4||1443.4||1443.2|0
1644494690000|2022-02-10 12:04:50|1443.6|1443.2|1443.8|1443.4|1443.8|1443.4|1443.4|1443|1314
1644494700000|2022-02-10 12:05:00||1443.2||1443.2||1443.2||1443.2|0
1644494710000|2022-02-10 12:05:10|1443.6|1443|1442.4|1442|1443.6|1443.2|1442.4|1442|3647
1644494730000|2022-02-10 12:05:30|1442.6|1442.2|1442.6|1442.2|1442.6|1442.2|1442.2|1442.2|443
1644494740000|2022-02-10 12:05:40|1442.8|1442.4|1443|1442.6|1443|1442.6|1442.8|1442.4|0
1644494750000|2022-02-10 12:05:50|1442.8|1442.4|1443|1442.6|1443|1442.6|1442.6|1442.4|1267
1644494770000|2022-02-10 12:06:10|1443.2||1443||1443.2||1443||0
1644494790000|2022-02-10 12:06:30|1442.8|1442.4|1442.8|1442.4|1442.8|1442.4|1442.4|1442|2826
1644494800000|2022-02-10 12:06:40|1443|1442.6|1443|1442.6|1443|1442.6|1442.8|1442.6|0
1644494810000|2022-02-10 12:06:50|1443.2||1443.2||1443.2||1443||0
1644494820000|2022-02-10 12:07:00|1443||1443.2||1443.2||1443||0
1644494830000|2022-02-10 12:07:10|1443.4|1442.8|1443.2|1443|1443.4|1443.2|1443.2|1442.8|355
1644494840000|2022-02-10 12:07:20|1443|1442.8|1443.2|1442.8|1443.2|1442.8|1443|1442.6|1191
1644494850000|2022-02-10 12:07:30|1443|1442.4|1442.4|1442|1443|1442.4|1442.4|1442|5171
1644494860000|2022-02-10 12:07:40|1442.6|1442.2|1442.2|1441.8|1442.6|1442.2|1441.8|1441.4|2024
1644494870000|2022-02-10 12:07:50|1442|1442|1442.2|1441.8|1442.4|1442|1442|1441.8|217
1644494880000|2022-02-10 12:08:00|1442.4|1442|1442.4|1442|1442.4|1442|1442.4|1441.8|635
1644494890000|2022-02-10 12:08:10||1442.2||1442.2||1442.2||1442.2|0
1644494900000|2022-02-10 12:08:20|1442.2|1442|1441.6|1441.2|1442.4|1442|1441.6|1441|3846
1644494910000|2022-02-10 12:08:30|1441.2|1441|1441.2|1440.8|1441.2|1441|1440.8|1440.4|1244
1644494920000|2022-02-10 12:08:40|1441.4|1441|1441|1440.8|1441.8|1441.4|1441|1440.8|27282
1644494930000|2022-02-10 12:08:50|1441.2|1441|1441.2|1441|1441.6|1441.2|1441|1440.8|59388
1644494940000|2022-02-10 12:09:00|1441.4|1441.2|1442.2|1442|1442.2|1442|1441.2|1440.8|24169
1644494950000|2022-02-10 12:09:10|1442.4||1442.2||1442.4||1442.2||0
1644494960000|2022-02-10 12:09:20|1442|1441.8|1442|1441.6|1442|1441.8|1442|1441.6|3665
1644494970000|2022-02-10 12:09:30|1441.8|1441.8|1442|1441.6|1442.2|1441.8|1441.8|1441.6|0
1644494980000|2022-02-10 12:09:40|1442.2|1441.8|1442.4|1442.2|1442.4|1442.2|1442.2|1441.8|386
1644494990000|2022-02-10 12:09:50|1442.2|1442|1442.4|1442|1442.4|1442.2|1442.2|1442|1210
1644495000000|2022-02-10 12:10:00||1442.2||1442.2||1442.2||1442.2|351
1644495010000|2022-02-10 12:10:10|1442.2|1442|1442|1441.6|1442.2|1442|1442|1441.6|1187
1644495020000|2022-02-10 12:10:20|1442.2|1441.8|1442.4|1442|1442.4|1442.2|1442.2|1441.8|2149
1644495030000|2022-02-10 12:10:30|1442.2|1441.8|1442|1441.6|1442.2|1441.8|1442|1441.6|0
1644495040000|2022-02-10 12:10:40|1441.8||1441.8||1442||1441.8||26
1644495050000|2022-02-10 12:10:50|1442||1442||1442||1442||0
1644495060000|2022-02-10 12:11:00|1441.8|1441.4|1441.8|1441.4|1442|1441.4|1441.8|1441.4|1216
1644495070000|2022-02-10 12:11:10|1442|1441.6|1442|1441.6|1442|1441.8|1442|1441.6|0
1644495080000|2022-02-10 12:11:20|1442.2|1441.8|1442.2|1442|1442.2|1442|1442.2|1441.8|137
1644495090000|2022-02-10 12:11:30|1442.4|1441.8|1442.4|1442|1442.4|1442|1442.4|1441.8|37
1644495120000|2022-02-10 12:12:00|1442.2|1442.2|1442.4|1442|1442.8|1442.4|1442.2|1442|3977
1644495130000|2022-02-10 12:12:10|1442.2|1442.2|1442.6|1442.4|1442.6|1442.4|1442.2|1442.2|354
1644495140000|2022-02-10 12:12:20|1442.4|1442.2|1442.6|1442.2|1442.8|1442.2|1442.4|1442|5500
1644495150000|2022-02-10 12:12:30|1442.4||1442.6||1442.6||1442.4||0
1644495200000|2022-02-10 12:13:20|1442.4||1442.4||1442.4||1442.4||0
1644495210000|2022-02-10 12:13:30|1442.6|1442.4|1442.6|1442.2|1442.6|1442.4|1442.4|1442.2|6905
1644495220000|2022-02-10 12:13:40|1442.4||1442.6||1442.6||1442.4||500
1644495230000|2022-02-10 12:13:50|1442.4|1442.4|1442.8|1442.6|1442.8|1442.6|1442.4|1442.4|948
1644495240000|2022-02-10 12:14:00|1442.6|1442.4|1442.4|1442.2|1442.8|1442.4|1442.4|1442|2239
1644495270000|2022-02-10 12:14:30|1442.6|1442.4|1442.8|1442.4|1442.8|1442.4|1442.6|1442.2|931
1644495280000|2022-02-10 12:14:40|1442.6||1442.6||1442.6||1442.6||0
1644495290000|2022-02-10 12:14:50|1442.4|1442.2|1443.8|1443.4|1445.2|1444.4|1442.4|1442.2|121380
1644495300000|2022-02-10 12:15:00|1443.6|1443.2|1443.4|1443.2|1443.6|1443.2|1443.2|1442.8|2735
1644495310000|2022-02-10 12:15:10||1443||1443.2||1443.2||1443|1291
1644495320000|2022-02-10 12:15:20|1443.6|1443.4|1443.8|1443.4|1443.8|1443.4|1443.4|1443.2|1488
1644495330000|2022-02-10 12:15:30|1444|1443.6|1444.2|1443.8|1444.2|1443.8|1444|1443.6|1253
1644495340000|2022-02-10 12:15:40||1444||1444||1444||1444|0
1644495350000|2022-02-10 12:15:50|1444.4|1444.2|1444.6|1444.2|1444.6|1444.2|1444.4|1444.2|354
1644495360000|2022-02-10 12:16:00|1444.4|1444|1444.4|1444|1444.6|1444.2|1444.2|1444|2460
1644495370000|2022-02-10 12:16:10|1444.6|1444.2|1444.6|1444.2|1444.6|1444.2|1444.6|1444.2|0
1644495380000|2022-02-10 12:16:20|1444.8|1444.4|1445.2|1444.8|1445.2|1444.8|1444.8|1444.4|302
1644495390000|2022-02-10 12:16:30|1445.4|1444.6|1445|1444.6|1445.4|1444.8|1444.6|1444.4|3394
1644495400000|2022-02-10 12:16:40|1445.2|1444.8|1445.2|1445|1445.2|1445|1445.2|1444.8|655
1644495410000|2022-02-10 12:16:50|1445|1444.8|1445|1444.8|1445.2|1444.8|1445|1444.8|1353
1644495420000|2022-02-10 12:17:00|1444.8|1444.6|1444.6|1444.2|1444.8|1444.6|1444.6|1444.2|3308
1644495430000|2022-02-10 12:17:10|1444.4|1444|1444.6|1444.2|1444.6|1444.2|1444.2|1444|5115
1644495440000|2022-02-10 12:17:20|1444.8|1444.4|1444.8|1444.4|1444.8|1444.4|1444.8|1444.4|1169
1644495450000|2022-02-10 12:17:30|1444.6|1444.6|1444.4|1444|1444.6|1444.6|1444.2|1443.8|354
1644495460000|2022-02-10 12:17:40|1444.2|1443.8|1444|1443.6|1444.2|1443.8|1443.8|1443.6|1094
1644495470000|2022-02-10 12:17:50|1443.8|1443.4|1444.2|1444|1444.4|1444|1443.8|1443.4|73
1644495480000|2022-02-10 12:18:00|1444.4|1444.2|1444.4|1444.2|1444.4|1444.2|1444.4|1444.2|192
1644495490000|2022-02-10 12:18:10|1444.2|1444|1444.2|1444|1444.4|1444|1444.2|1443.8|419
1644495500000|2022-02-10 12:18:20|1444|1443.8|1444.8|1444.4|1445|1444.6|1444|1443.6|16622
1644495510000|2022-02-10 12:18:30|1445|1444.6|1445.6|1445.2|1445.8|1445.4|1445|1444.6|3171
1644495520000|2022-02-10 12:18:40||1445.4||1445.4||1445.4||1445.4|830
1644495530000|2022-02-10 12:18:50|1445.8|1445.6|1446|1445.8|1446|1445.8|1445.8|1445.6|0
1644495540000|2022-02-10 12:19:00|1446.4|1446|1446|1445.6|1446.4|1446|1445.8|1445.6|2000
1644495550000|2022-02-10 12:19:10|1446.2|1445.8|1445.8|1445.4|1446.2|1445.8|1445.6|1445.4|4861
1644495560000|2022-02-10 12:19:20|1445.6||1445.8||1445.8||1445.6||0
1644495570000|2022-02-10 12:19:30|1445.6|1445.6|1446|1445.6|1446|1445.6|1445.6|1445.4|4395
1644495580000|2022-02-10 12:19:40|1445.8|1445.4|1445.8|1445.6|1446|1445.6|1445.8|1445.4|0
1644495590000|2022-02-10 12:19:50|1446|1445.4|1445.2|1444.8|1446|1445.4|1445|1444.6|4401
1644495600000|2022-02-10 12:20:00|1445.4|1445|1444.8|1444.4|1445.4|1445|1444.8|1444.4|1864
1644495610000|2022-02-10 12:20:10|1445|1444.6|1444.8|1444.6|1445|1444.6|1444.6|1444.2|1404
1644495620000|2022-02-10 12:20:20|1445|1444.4|1444.8|1444.4|1445|1444.6|1444.6|1444.4|1057
1644495630000|2022-02-10 12:20:30|1444.6||1444.8||1444.8||1444.6||0
1644495640000|2022-02-10 12:20:40|1445|1444.6|1445|1444.6|1445|1444.6|1445|1444.6|0
1644495650000|2022-02-10 12:20:50|1445.2|1444.8|1445.2|1444.8|1445.2|1444.8|1445.2|1444.8|0
1644495670000|2022-02-10 12:21:10|1445||1445.2||1445.2||1445||0
1644495680000|2022-02-10 12:21:20|1445.4|1445|1445.4|1445.2|1445.6|1445.2|1445.4|1445|0
1644495690000|2022-02-10 12:21:30|1445.6||1445.4||1445.6||1445.4||0
1644495700000|2022-02-10 12:21:40|1445.6|1445|1445.6|1445.2|1445.8|1445.2|1445.4|1445|1430
1644495710000|2022-02-10 12:21:50|1445.8|1445.4|1446.2|1445.8|1446.2|1446|1445.6|1445.4|7636
1644495720000|2022-02-10 12:22:00|1446|1446|1446.4|1446.2|1446.6|1446.4|1446|1445.8|8210
1644495730000|2022-02-10 12:22:10|1446.2|1446|1446.6|1446.2|1446.6|1446.2|1446|1445.8|2345
1644495740000|2022-02-10 12:22:20|1446.8|1446.4|1446.8|1446.4|1446.8|1446.6|1446.6|1446.4|4310
1644495750000|2022-02-10 12:22:30|1447|1446.6|1447|1446.6|1447.2|1446.8|1446.8|1446.4|4381
1644495760000|2022-02-10 12:22:40|1446.8|1446.4|1446.6|1446.2|1446.8|1446.4|1446.6|1446.2|1269
1644495770000|2022-02-10 12:22:50|1446.4|1446|1446|1445.6|1446.4|1446|1446|1445.6|888
1644495780000|2022-02-10 12:23:00|1445.8|1445.4|1445.4|1445.2|1446|1445.4|1445.4|1445|2809
1644495790000|2022-02-10 12:23:10|1445.6|1445.4|1446.2|1445.8|1446.2|1445.8|1445.6|1445.2|1009
1644495800000|2022-02-10 12:23:20|1446.4||1446.4||1446.4||1446.4||0
1644495810000|2022-02-10 12:23:30|1446.2|1446|1446.2|1445.6|1446.4|1446|1445.8|1445.4|8636
1644495820000|2022-02-10 12:23:40|1446|1445.8|1446.2|1445.6|1446.2|1445.8|1446|1445.6|0
1644495830000|2022-02-10 12:23:50||1445.8||1446||1446||1445.8|0
1644495870000|2022-02-10 12:24:30|1446.4|1446.2|1446.4|1446.2|1446.4|1446.2|1446.4|1446.2|762
1644495900000|2022-02-10 12:25:00|1446.2|1446|1446.4|1446|1446.4|1446|1446.2|1446|3109
1644495910000|2022-02-10 12:25:10|1446.2|1445.8|1446.4|1446|1446.4|1446.2|1446|1445.6|367
1644495920000|2022-02-10 12:25:20|1446.2|1445.8|1446|1445.6|1446.2|1445.8|1445.4|1445.2|5909
1644495930000|2022-02-10 12:25:30|1445.8||1446||1446||1445.8||0
1644495940000|2022-02-10 12:25:40|1445.8|1445.4|1446.2|1445.8|1446.2|1445.8|1445.8|1445.4|353
1644495950000|2022-02-10 12:25:50|1446.4|1446|1446.2|1446|1446.4|1446.2|1446.2|1445.8|651
1644495960000|2022-02-10 12:26:00|1446.4|1446.2|1446.6|1446.2|1446.6|1446.2|1446.2|1446.2|353
1644495970000|2022-02-10 12:26:10|1446.4|1446.4|1446.8|1446.6|1446.8|1446.6|1446.4|1446.4|1231
1644495980000|2022-02-10 12:26:20|1447|1446.8|1447|1446.4|1447|1446.8|1446.6|1446.4|4800
1644495990000|2022-02-10 12:26:30|1446.8|1446.2|1446.8|1446.4|1446.8|1446.4|1446.6|1446.2|0
1644496000000|2022-02-10 12:26:40|1446.6|1446.2|1446.4|1446.2|1446.8|1446.2|1446.4|1446.2|1485
1644496010000|2022-02-10 12:26:50|1446.6|1446|1446.2|1445.8|1446.6|1446|1446|1445.6|1008
1644496020000|2022-02-10 12:27:00|1446|1446|1446.2|1445.8|1446.2|1446|1446|1445.8|1819
1644496030000|2022-02-10 12:27:10|1446||1446||1446||1446||0
1644496040000|2022-02-10 12:27:20|1445.8|1445.6|1446.2|1445.8|1446.2|1445.8|1445.8|1445.6|2290
1644496050000|2022-02-10 12:27:30|1446.4|1446|1446.6|1446.2|1446.6|1446.2|1446.2|1445.8|2245
1644496060000|2022-02-10 12:27:40|1446.4|1446|1446.4|1446|1446.4|1446|1446.4|1446|0
1644496070000|2022-02-10 12:27:50|1446.6|1446.2|1446.6|1446.2|1446.6|1446.4|1446.6|1446.2|0
1644496080000|2022-02-10 12:28:00|1446.4|1446|1446.2|1446|1446.4|1446|1446.2|1445.8|1642
1644496100000|2022-02-10 12:28:20|1446|1445.8|1445.6|1445.2|1446|1445.8|1445.6|1445.2|1351
1644496110000|2022-02-10 12:28:30|1445.4|1445|1445.4|1445.2|1445.4|1445.2|1445.2|1445|690
1644496120000|2022-02-10 12:28:40||1445||1445||1445.2||1445|0
1644496130000|2022-02-10 12:28:50|1445.2|1445.2|1445.6|1445.2|1445.6|1445.2|1445.2|1445|0
1644496140000|2022-02-10 12:29:00|1445.4|1445|1445.6|1445.2|1445.8|1445.4|1445.2|1445|1148
1644496150000|2022-02-10 12:29:10|1445.4|1445|1444.8|1444.6|1445.4|1445.2|1444.8|1444.6|6067
1644496160000|2022-02-10 12:29:20|1445||1444.8||1445||1444.8||0
1644496190000|2022-02-10 12:29:50|1445|1444.8|1445.4|1445.2|1445.4|1445.2|1445|1444.8|677
1644496200000|2022-02-10 12:30:00|1445.6|1445.4|1445|1444.6|1445.8|1445.4|1445|1444.6|3516
1644496210000|2022-02-10 12:30:10|1444.8|1444.8|1445|1444.6|1445|1444.8|1444.8|1444.4|2285
1644496220000|2022-02-10 12:30:20|1445.2|1444.8|1445.8|1445.4|1445.8|1445.4|1445|1444.6|71
1644496240000|2022-02-10 12:30:40||1445.6||1445.6||1445.6||1445.4|0
1644496250000|2022-02-10 12:30:50|1446|1445.8|1445.8|1445.6|1446.4|1446.2|1445.8|1445.6|12874
1644496270000|2022-02-10 12:31:10|1446|1445.8|1446|1445.8|1446.4|1446|1445.8|1445.8|1082
1644496280000|2022-02-10 12:31:20|1445.8|1445.6|1445.8|1445.6|1446|1445.6|1445.8|1445.6|1038
1644496290000|2022-02-10 12:31:30|1445.6|1445.4|1445.4|1445|1445.8|1445.6|1445.4|1445|1062
1644496300000|2022-02-10 12:31:40|1445.6|1445.2|1445.6|1445.2|1445.6|1445.2|1445.4|1445.2|0
1644496310000|2022-02-10 12:31:50|1445.4|1445|1445.4|1445.2|1445.6|1445.2|1445.4|1445|0
1644496320000|2022-02-10 12:32:00|1445.2|1445|1445.2|1444.8|1445.4|1445|1445.2|1444.8|1065
1644496330000|2022-02-10 12:32:10|1445|1444.6|1445.4|1444.8|1445.4|1444.8|1445|1444.6|668
1644496340000|2022-02-10 12:32:20|1445.6|1445|1445.2|1445|1445.6|1445.2|1445.2|1445|0
1644496350000|2022-02-10 12:32:30|1445.4|1445.2|1445.4|1445.2|1445.4|1445.2|1445.4|1445.2|883
1644496360000|2022-02-10 12:32:40|1445.6|1445|1445.6|1445.2|1445.6|1445.2|1445.6|1445|1019
1644496370000|2022-02-10 12:32:50|1445.8|1445.4|1445.6|1445.2|1445.8|1445.4|1445.6|1445.2|0
1644496380000|2022-02-10 12:33:00|1445.4|1445|1444.6|1444.2|1445.4|1445|1444.4|1444|3283
1644496390000|2022-02-10 12:33:10|1444.8|1444.4|1444.8|1444.4|1444.8|1444.4|1444.6|1444.4|2000
1644496400000|2022-02-10 12:33:20|1444.6|1444.2|1445|1444.6|1445|1444.6|1444.6|1444.2|0
1644496410000|2022-02-10 12:33:30|1445.2|1444.8|1445.2|1444.6|1445.2|1444.8|1445.2|1444.6|0
1644496420000|2022-02-10 12:33:40|1445.4|1444.8|1445.4|1445|1445.4|1445|1445.4|1444.8|0
1644496430000|2022-02-10 12:33:50|1445.2|1444.8|1444.8|1444.6|1445.2|1444.8|1444.8|1444.6|2527
1644496440000|2022-02-10 12:34:00|1445|1444.8|1445.2|1444.8|1445.2|1444.8|1444.8|1444.8|0
1644496450000|2022-02-10 12:34:10|1445.4|1445|1445.2|1444.8|1445.4|1445|1445.2|1444.8|0
1644496460000|2022-02-10 12:34:20|1445|1444.6|1445.2|1444.8|1445.2|1444.8|1445|1444.6|1564
1644496470000|2022-02-10 12:34:30|1445.4|1445|1445.6|1445|1445.6|1445.2|1445.4|1445|0
1644496480000|2022-02-10 12:34:40||1445.2||1445.2||1445.2||1445.2|0
1644496490000|2022-02-10 12:34:50||1445.4||1445.4||1445.4||1445.2|0
1644496500000|2022-02-10 12:35:00|1445.4|1445.2|1445.6|1445.4|1445.6|1445.4|1445.4|1445.2|1070
1644496510000|2022-02-10 12:35:10|1445.8|1445.6|1446.2|1445.8|1446.2|1445.8|1445.6|1445.4|3994
1644496520000|2022-02-10 12:35:20|1446.4|1446|1446.2|1445.8|1446.4|1446|1446.2|1445.8|0
1644496530000|2022-02-10 12:35:30|1446.4|1446|1446.2|1445.8|1446.4|1446|1446|1445.6|2082
1644496540000|2022-02-10 12:35:40||1446||1445.8||1446||1445.8|0
1644496550000|2022-02-10 12:35:50|1446.4|1446|1446.4|1446|1446.6|1446.4|1446.4|1446|4787
1644496560000|2022-02-10 12:36:00|1446.2|1445.8|1446.2|1445.6|1446.2|1446|1446|1445.6|1095
1644496570000|2022-02-10 12:36:10|1446|1445.8|1446|1445.8|1446|1445.8|1445.8|1445.4|684
1644496580000|2022-02-10 12:36:20|1446.2|1445.6|1446|1445.8|1446.2|1445.8|1446|1445.6|1824
1644496590000|2022-02-10 12:36:30|1446.2|1445.6|1446.4|1446.2|1446.4|1446.2|1446|1445.6|1779
1644496600000|2022-02-10 12:36:40|1446.2|1446|1446.6|1446.2|1446.6|1446.2|1446.2|1446|717
1644496610000|2022-02-10 12:36:50|1446.8|1446.4|1446.8|1446.4|1446.8|1446.4|1446.8|1446.4|0
1644496620000|2022-02-10 12:37:00|1447|1446.6|1447.4|1447|1447.4|1447|1447|1446.6|236
1644496630000|2022-02-10 12:37:10|1447.2|1446.8|1447|1446.8|1447.2|1446.8|1447|1446.6|1526
1644496640000|2022-02-10 12:37:20|1446.8|1446.6|1446.8|1446.6|1446.8|1446.6|1446.8|1446.4|0
1644496650000|2022-02-10 12:37:30||1446.4||1446.4||1446.4||1446.4|0
1644496670000|2022-02-10 12:37:50|1446.6|1446.6|1446.2|1445.8|1446.6|1446.6|1446.2|1445.8|1023
1644496680000|2022-02-10 12:38:00|1446.4|1446|1446|1445.6|1446.4|1446|1446|1445.6|0
1644496690000|2022-02-10 12:38:10|1446.2|1445.8|1445.6|1445.2|1446.2|1445.8|1445.6|1445.2|19581
1644496700000|2022-02-10 12:38:20|1445.4|1445|1445.2|1445|1445.6|1445|1445.2|1445|1054
1644496710000|2022-02-10 12:38:30|1445.4|1445.2|1445.4|1445.2|1445.4|1445.2|1445.4|1445.2|0
1644496720000|2022-02-10 12:38:40|1445.6|1445.4|1445.6|1445.4|1445.6|1445.4|1445.6|1445.4|80
1644496730000|2022-02-10 12:38:50|1445.8||1445.8||1445.8||1445.8||444
1644496740000|2022-02-10 12:39:00|1445.6|1445.2|1446.4|1446|1446.4|1446.2|1445.6|1445.2|1572
1644496770000|2022-02-10 12:39:30|1446.2||1446.4||1446.4||1446.2||480
1644496780000|2022-02-10 12:39:40||1446.2||1446.2||1446.2||1446.2|30
1644496790000|2022-02-10 12:39:50|1446.2|1446|1446.2|1445.8|1446.4|1446|1446.2|1445.8|3085
1644496800000|2022-02-10 12:40:00|1446|1445.6|1446|1445.8|1446.2|1445.8|1446|1445.6|0
1644496810000|2022-02-10 12:40:10|1446.2|1446|1446.4|1446|1446.4|1446|1446.2|1445.8|90
1644496820000|2022-02-10 12:40:20|1446.2|1446.2|1446.4|1446|1446.4|1446.2|1446.2|1445.8|0
1644496830000|2022-02-10 12:40:30|1446.2|1445.8|1446.2|1445.8|1446.4|1446|1446|1445.6|1045
1644496840000|2022-02-10 12:40:40|1446.4|1446|1446.6|1446.2|1446.6|1446.2|1446.4|1446|353
1644496850000|2022-02-10 12:40:50|1446.8|1446.4|1446.6|1446.4|1446.8|1446.4|1446.6|1446.4|0
1644496860000|2022-02-10 12:41:00|1446.4|1446.2|1446.8|1446.4|1446.8|1446.4|1446.4|1446.2|1796
1644496870000|2022-02-10 12:41:10|1447|1446.6|1447.2|1447|1447.2|1447|1447|1446.6|1955
1644496880000|2022-02-10 12:41:20|1447|1446.8|1447.4|1447.2|1447.8|1447.4|1447|1446.6|2816
1644496890000|2022-02-10 12:41:30|1447.6|1447.4|1448.2|1447.8|1448.2|1447.8|1447.6|1447.4|765
1644496900000|2022-02-10 12:41:40|1448|1448|1448|1447.8|1448.2|1448|1448|1447.8|2441
1644496920000|2022-02-10 12:42:00|1448.2|1448|1448|1447.8|1448.2|1448|1448|1447.8|1004
1644496930000|2022-02-10 12:42:10|1448.2|1447.4|1448.2|1447.8|1448.2|1448|1447.8|1447.4|8013
1644496940000|2022-02-10 12:42:20|1448|1448|1447.4|1447|1448|1448|1447.2|1446.8|9177
1644496950000|2022-02-10 12:42:30||1447.2||1447||1447.2||1447|0
1644496960000|2022-02-10 12:42:40|1447.6|1447.2|1447.6|1447.2|1447.6|1447.2|1447.4|1447.2|1589
1644496970000|2022-02-10 12:42:50|1447.8|1447.4|1447.4|1447.2|1448|1447.6|1447.4|1447|17572
1644496980000|2022-02-10 12:43:00|1447.6|1447.4|1447.6|1447.4|1447.6|1447.4|1447.6|1447.2|0
1644497010000|2022-02-10 12:43:30|1447.4|1447.2|1447|1446.8|1447.4|1447.2|1447|1446.8|1516
1644497020000|2022-02-10 12:43:40|1446.8|1446.6|1446.8|1446.4|1446.8|1446.6|1446.8|1446.4|891
1644497030000|2022-02-10 12:43:50||1446.6||1446.6||1446.6||1446.6|0
1644497040000|2022-02-10 12:44:00|1446.6|1446.4|1446.6|1446.4|1446.6|1446.4|1446.6|1446.4|778
1644497050000|2022-02-10 12:44:10|||||||||117
1644497060000|2022-02-10 12:44:20|1446.8|1446.6|1446.8|1446.4|1446.8|1446.6|1446.6|1446.4|818
1644497080000|2022-02-10 12:44:40|1446.6|1446.2|1446.4|1446.2|1446.6|1446.2|1446.4|1446.2|751
1644497090000|2022-02-10 12:44:50|1446.6|1446.4|1446.4|1446|1446.8|1446.4|1446.2|1446|4692
1644497100000|2022-02-10 12:45:00|1446.2||1446.4||1446.4||1446.2||33
1644497110000|2022-02-10 12:45:10|1446.6|1446.4|1446.6|1446.2|1446.6|1446.4|1446.4|1446|8200
1644497120000|2022-02-10 12:45:20|1446.4|1446.4|1446.6|1446.4|1446.8|1446.4|1446.4|1446.4|353
1644497140000|2022-02-10 12:45:40|1446.4|1446.2|1446.6|1446.2|1446.6|1446.4|1446.4|1446.2|3490
1644497150000|2022-02-10 12:45:50|1446.4|1445.6|1445.6|1445.2|1446.4|1445.6|1445.4|1445.2|26929
1644497160000|2022-02-10 12:46:00||1445.4||1445.2||1445.4||1445.2|55
1644497170000|2022-02-10 12:46:10|1445.8|1445.4|1446|1445.6|1446|1445.6|1445.8|1445.4|878
1644497180000|2022-02-10 12:46:20|1446.2|1445.8|1446.2|1446|1446.4|1446|1446|1445.8|2589
1644497190000|2022-02-10 12:46:30|1446.4||1446.4||1446.4||1446.4||0
1644497200000|2022-02-10 12:46:40|1446.6|1446.2|1446.4|1446|1446.6|1446.4|1446.4|1446|0
1644497210000|2022-02-10 12:46:50|1446.2|1445|1445.6|1445.2|1446.2|1445.2|1445.4|1445|30987
1644497220000|2022-02-10 12:47:00|1445.4|1445.4|1445.4|1445.2|1445.4|1445.4|1445.4|1445.2|124
1644497230000|2022-02-10 12:47:10|1445.6|1445.4|1445.6|1445.4|1445.6|1445.4|1445.6|1445.4|0
1644497240000|2022-02-10 12:47:20|||||||||332
1644497250000|2022-02-10 12:47:30|||||||||50
1644497260000|2022-02-10 12:47:40|1445.8|1445.6|1446.2|1445.8|1446.4|1446|1445.8|1445.6|5174
1644497270000|2022-02-10 12:47:50|1446|1445.6|1445.8|1445.4|1446|1445.6|1445.6|1445.2|895
1644497280000|2022-02-10 12:48:00|1446|1445.6|1445.4|1445.2|1446|1445.6|1445.4|1445.2|1776
1644497290000|2022-02-10 12:48:10|1445.6|1445.4|1445.4|1445|1445.8|1445.4|1445|1444.6|10844
1644497300000|2022-02-10 12:48:20|1445.2|1444.8|1445.2|1445|1445.2|1445|1445|1444.6|0
1644497320000|2022-02-10 12:48:40|1445|1444.8|1445|1444.8|1445|1444.8|1445|1444.8|693
1644497330000|2022-02-10 12:48:50|1444.8|1444.6|1444.8|1444.6|1444.8|1444.6|1444.8|1444.6|727
1644497340000|2022-02-10 12:49:00|1444.6|1444.4|1444.8|1444.6|1445|1444.8|1444.6|1444.2|519
1644497350000|2022-02-10 12:49:10|1444.6|1444.4|1444.4|1444|1444.6|1444.4|1444.2|1443.8|1088
1644497360000|2022-02-10 12:49:20|1444.2|1443.8|1444.2|1443.8|1444.2|1443.8|1444|1443.6|0
1644497370000|2022-02-10 12:49:30|1444|1444|1443.8|1443.6|1444|1444|1443.8|1443.4|832
1644497380000|2022-02-10 12:49:40|1444|1443.4|1443.8|1443.6|1444|1443.6|1443.6|1443.4|1897
1644497390000|2022-02-10 12:49:50|1444|1443.4|1443.8|1443.4|1444|1443.4|1443.8|1443.4|10
1644497400000|2022-02-10 12:50:00|1443.6|1443.2|1443.6|1443.4|1443.6|1443.4|1443.6|1443.2|334
1644497410000|2022-02-10 12:50:10|1443.4|1443.2|1443.8|1443.4|1443.8|1443.4|1443.2|1442.8|515
1644497420000|2022-02-10 12:50:20|1443.6|1443.2|1443.2|1442.8|1443.6|1443.2|1443|1442.8|3305
1644497430000|2022-02-10 12:50:30|1443|1443|1443|1442.6|1443.2|1443|1443|1442.6|1201
1644497440000|2022-02-10 12:50:40|1443.2|1442.8|1443.2|1443|1443.2|1443|1443|1442.6|200
1644497450000|2022-02-10 12:50:50|1443.4|1443.2|1443.8|1443.4|1444|1443.4|1443.2|1443|3944
1644497460000|2022-02-10 12:51:00|1444|1443.6|1444|1443.6|1444|1443.8|1443.8|1443.4|1657
1644497470000|2022-02-10 12:51:10|1443.8|1443.8|1443.8|1443.4|1443.8|1443.8|1443.6|1443.2|702
1644497480000|2022-02-10 12:51:20|1443.6|1443.6|1443.8|1443.6|1443.8|1443.6|1443.6|1443.4|0
1644497490000|2022-02-10 12:51:30|1443.6|1443.4|1443.6|1443.2|1443.6|1443.4|1443.6|1443.2|1323
1644497500000|2022-02-10 12:51:40|1443.4|1443|1443.8|1443.2|1443.8|1443.2|1443.4|1443|1665
1644497510000|2022-02-10 12:51:50|1443.6|1443.4|1443.6|1443.2|1443.8|1443.4|1443.6|1443.2|0
1644497520000|2022-02-10 12:52:00|1443.8|1443.4|1443.8|1443.6|1443.8|1443.6|1443.8|1443.2|0
1644497530000|2022-02-10 12:52:10|1444|1443.8|1444.2|1443.8|1444.4|1444|1443.8|1443.8|943
1644497540000|2022-02-10 12:52:20|1444.4|1444|1444.2|1444|1444.4|1444|1444.2|1444|500
1644497550000|2022-02-10 12:52:30|1444|1443.8|1443.6|1443.2|1444|1443.8|1443.6|1443.2|5258
1644497560000|2022-02-10 12:52:40||1443.4||1443.2||1443.4||1443.2|0
1644497570000|2022-02-10 12:52:50|1443.4|1443|1443.4|1443.2|1443.6|1443.2|1443.4|1443|78
1644497580000|2022-02-10 12:53:00|1443.6|1443.4|1443.8|1443.4|1443.8|1443.4|1443.6|1443.2|351
1644497590000|2022-02-10 12:53:10|1443.6|1443.2|1443.4|1443|1443.6|1443.2|1443.4|1443|1222
1644497600000|2022-02-10 12:53:20|1443.6|1443.2|1443.4|1443|1443.6|1443.2|1443.2|1442.8|465
1644497610000|2022-02-10 12:53:30|1443.2|1442.8|1443.2|1442.6|1443.2|1442.8|1443|1442.6|675
1644497620000|2022-02-10 12:53:40||1442.8||1442.8||1442.8||1442.8|0
1644497630000|2022-02-10 12:53:50|1443.4|1443|1443.8|1443.4|1444|1443.4|1443.4|1443|39
1644497640000|2022-02-10 12:54:00|1444|1443.6|1443.8|1443.4|1444|1443.6|1443.8|1443.4|132
1644497650000|2022-02-10 12:54:10|1443.6||1443.8||1443.8||1443.6||450
1644497660000|2022-02-10 12:54:20|1444|1443.6|1444.2|1444|1444.2|1444|1444|1443.4|1958
1644497670000|2022-02-10 12:54:30|1444.4|1444.2|1444.2|1444|1444.4|1444.2|1444.2|1444|2553
1644497680000|2022-02-10 12:54:40|1444|1443.8|1444.2|1444|1444.2|1444|1444|1443.6|1676
1644497690000|2022-02-10 12:54:50|1444.4|1443.8|1444.4|1444.2|1444.4|1444.2|1444.4|1443.8|73
1644497700000|2022-02-10 12:55:00|1444.6|1444.4|1444.6|1444.2|1444.6|1444.4|1444.4|1444.2|1779
1644497710000|2022-02-10 12:55:10|1444.8|1444.4|1445|1444.6|1445|1444.6|1444.8|1444.2|287
1644497720000|2022-02-10 12:55:20|1444.8|1444.8|1444.8|1444.4|1444.8|1444.8|1444.6|1444.4|5647
1644497730000|2022-02-10 12:55:30|1445|1444.6|1445.4|1445|1445.4|1445|1445|1444.6|127
1644497740000|2022-02-10 12:55:40|1445.2|1445.2|1445.4|1445|1445.4|1445.2|1445.2|1445|0
1644497750000|2022-02-10 12:55:50|1445.2|1444.8|1445.2|1444.8|1445.2|1444.8|1445.2|1444.8|0
1644497760000|2022-02-10 12:56:00|1445.4|1445|1445.4|1445.2|1445.6|1445.2|1445.4|1445|100
1644497790000|2022-02-10 12:56:30|1445.6|1445.4|1446|1445.6|1446.4|1446|1445.6|1445.2|5639
1644497800000|2022-02-10 12:56:40|1446.2|1445.8|1446|1445.8|1446.2|1445.8|1446|1445.8|117
1644497810000|2022-02-10 12:56:50|1445.8|1445.6|1445.6|1445.4|1445.8|1445.6|1445.6|1445.4|1722
1644497820000|2022-02-10 12:57:00|1445.4|1445.2|1445.6|1445.2|1445.6|1445.2|1445.4|1445|1001
1644497840000|2022-02-10 12:57:20|1445.4|1445|1445.4|1445|1445.6|1445.2|1445.2|1445|550
1644497850000|2022-02-10 12:57:30|1445.6|1445.2|1445.6|1445|1445.6|1445.2|1445.6|1445|0
1644497860000|2022-02-10 12:57:40|1445.8|1445.2|1446|1445.6|1446|1445.8|1445.6|1445.2|2105
1644497870000|2022-02-10 12:57:50|1445.8|1445.4|1445.8|1445.4|1445.8|1445.4|1445.8|1445.4|0
1644497880000|2022-02-10 12:58:00|1446|1445.6|1446|1445.6|1446.2|1445.8|1445.8|1445.6|3753
1644497890000|2022-02-10 12:58:10||1445.8||1445.8||1445.8||1445.6|0
1644497900000|2022-02-10 12:58:20|1446.2|1445.6|1446|1445.6|1446.2|1445.8|1445.8|1445.6|1392
1644497910000|2022-02-10 12:58:30|1446.2|1445.8|1446.8|1446.6|1447|1446.6|1446.2|1445.6|2822
1644497920000|2022-02-10 12:58:40|1446.6|1446.4|1447.4|1447|1447.4|1447|1446.6|1446.4|1900
1644497940000|2022-02-10 12:59:00|1447.2|1446.8|1447.2|1446.8|1447.2|1447|1447|1446.6|5500
1644497950000|2022-02-10 12:59:10|1447|1446.6|1446.4|1446|1447.2|1446.8|1446.4|1446|2926
1644497960000|2022-02-10 12:59:20|1446.2|1445.8|1446.2|1446|1446.4|1446|1446|1445.8|1959
1644497970000|2022-02-10 12:59:30|1446.4|1446.2|1446.4|1446|1446.6|1446.2|1446.4|1446|488
1644497980000|2022-02-10 12:59:40||1446.2||1446.2||1446.2||1446|0
1644497990000|2022-02-10 12:59:50|1446.6|1446.4|1446.6|1446.2|1446.8|1446.4|1446.4|1446.2|143
1644498000000|2022-02-10 13:00:00|1446.8|1446.4|1446.6|1446.4|1446.8|1446.4|1446.6|1446.2|0
1644498010000|2022-02-10 13:00:10|1446.4|1446.2|1446.8|1446.6|1446.8|1446.6|1446.4|1446.2|2884
1644498020000|2022-02-10 13:00:20|1446.6|1446.4|1446.8|1446.4|1446.8|1446.6|1446.6|1446.2|724
1644498030000|2022-02-10 13:00:30|1446.6|1446.6|1446.8|1446.4|1446.8|1446.6|1446.6|1446.4|949
1644498040000|2022-02-10 13:00:40|1446.6|1446.2|1446.6|1446.2|1446.8|1446.2|1446.6|1446.2|702
1644498050000|2022-02-10 13:00:50|1446.8|1446.4|1447|1446.6|1447.2|1446.8|1446.6|1446.2|11581
1644498060000|2022-02-10 13:01:00|1447.2|1446.8|1447.2|1446.8|1447.4|1447|1446.8|1446.6|7268
1644498070000|2022-02-10 13:01:10|1447|1446.6|1447|1446.8|1447.2|1446.8|1446.8|1446.6|3655
1644498080000|2022-02-10 13:01:20|1447.2|1447|1447.4|1447|1447.4|1447.2|1447.2|1447|0
1644498090000|2022-02-10 13:01:30|1447.2|1447.2|1447|1446.6|1447.2|1447.2|1446.8|1446.4|5109
1644498100000|2022-02-10 13:01:40|1446.8||1446.8||1447||1446.8||0
1644498110000|2022-02-10 13:01:50|1447||1446.8||1447||1446.8||1000
1644498120000|2022-02-10 13:02:00|1446.6|1446.4|1446.4|1446|1446.6|1446.4|1446.4|1446|1446
1644498130000|2022-02-10 13:02:10|1446.6|1446.2|1447|1446.6|1447|1446.6|1446.6|1446.2|251
1644498140000|2022-02-10 13:02:20|1447.2|1446.8|1447.2|1446.8|1447.2|1446.8|1447.2|1446.6|0
1644498150000|2022-02-10 13:02:30|1447|1446.6|1447|1446.6|1447|1446.6|1446.8|1446.4|2212
1644498160000|2022-02-10 13:02:40|1447.2|1446.8|1447.2|1447|1447.2|1447|1447.2|1446.8|160
1644498170000|2022-02-10 13:02:50|1447|1446.8|1447.2|1447|1447.2|1447|1447|1446.6|218
1644498200000|2022-02-10 13:03:20|1447.4|1447.2|1447.2|1447|1447.4|1447.2|1447.2|1447|1172
1644498210000|2022-02-10 13:03:30|1447|1446.8|1447.2|1446.8|1447.2|1447|1447|1446.8|2483
1644498220000|2022-02-10 13:03:40|1447|1447|1446.8|1446.6|1447|1447|1446.8|1446.6|1377
1644498230000|2022-02-10 13:03:50|1446.6|1446.4|1446.6|1446.2|1446.8|1446.4|1446.6|1446.2|1158
1644498240000|2022-02-10 13:04:00|1446.4|1446|1446.2|1446|1446.4|1446|1446.2|1445.8|1639
1644498260000|2022-02-10 13:04:20|1446.4|1446.2|1446.4|1446|1446.8|1446.4|1446.4|1446|2112
1644498270000|2022-02-10 13:04:30|1446.6|1446.2|1446.6|1446.4|1446.6|1446.4|1446.6|1446.2|0
1644498280000|2022-02-10 13:04:40|1446.8|1446.6|1447.2|1446.8|1447.2|1446.8|1446.8|1446.6|468
1644498290000|2022-02-10 13:04:50|1447|1446.6|1447|1446.6|1447|1446.6|1447|1446.6|0
1644498300000|2022-02-10 13:05:00|1447.2|1446.8|1447.2|1447|1447.2|1447|1447.2|1446.8|353
1644498310000|2022-02-10 13:05:10|1447.4|1447.2|1447.4|1447|1447.6|1447.4|1447.2|1447|4314
1644498320000|2022-02-10 13:05:20|1447.2||1447.2||1447.2||1447.2||52
1644498330000|2022-02-10 13:05:30|1447.4|1447.2|1447.6|1447.2|1447.6|1447.4|1447.2|1447|882
1644498340000|2022-02-10 13:05:40|1447.8|1447.4|1447.8|1447.6|1448|1447.6|1447.8|1447.4|863
1644498350000|2022-02-10 13:05:50|1448|1447.8|1448|1447.6|1448.2|1447.8|1447.6|1447.2|1069
1644498360000|2022-02-10 13:06:00|1448.2|1447.8|1448.2|1447.6|1448.2|1448|1448|1447.6|0
1644498370000|2022-02-10 13:06:10||1447.8||1447.8||1447.8||1447.8|0
1644498380000|2022-02-10 13:06:20|1448.4|1448|1448.6|1448.4|1448.6|1448.4|1448.4|1447.8|3796
1644498390000|2022-02-10 13:06:30|1448.8|1448.6|1449|1448.6|1449|1448.6|1448.6|1448.6|0
1644498400000|2022-02-10 13:06:40|1448.8|1448.8|1449.2|1448.8|1449.2|1448.8|1448.8|1448.6|456
1644498410000|2022-02-10 13:06:50|1449|1449|1449.2|1448.8|1449.2|1449|1449|1448.8|1544
1644498420000|2022-02-10 13:07:00|1449|1449|1449|1448.8|1449|1449|1449|1448.8|1494
1644498430000|2022-02-10 13:07:10|1448.8|1448.6|1448.8|1448.4|1448.8|1448.6|1448.6|1448.2|1064
1644498440000|2022-02-10 13:07:20|1449|1448.6|1448.8|1448.6|1449|1448.6|1448.8|1448.4|0
1644498450000|2022-02-10 13:07:30|1449||1449||1449||1449||0
1644498460000|2022-02-10 13:07:40|1449.2|1448.8|1449.2|1449|1449.2|1449|1449|1448.8|1239
1644498470000|2022-02-10 13:07:50|1449|1448.8|1448.8|1448.6|1449|1448.8|1448.8|1448.6|5319
1644498480000|2022-02-10 13:08:00|1449|1448.8|1449|1448.6|1449.2|1448.8|1449|1448.6|2
1644498490000|2022-02-10 13:08:10|1448.8|1448.4|1448.4|1448.2|1448.8|1448.6|1448.4|1448|0
1644498500000|2022-02-10 13:08:20|1448.6|1448|1448.4|1448|1448.6|1448.2|1448.2|1447.6|867
1644498510000|2022-02-10 13:08:30|1448.2|1447.8|1448.4|1448|1448.4|1448|1448.2|1447.8|0
1644498520000|2022-02-10 13:08:40|1448.6|1448.2|1448.4|1448.2|1448.6|1448.2|1448.4|1448|0
1644498530000|2022-02-10 13:08:50|1448.6||1448.6||1448.6||1448.4||0
1644498550000|2022-02-10 13:09:10|1448.4||1448.4||1448.4||1448.4||0
1644498570000|2022-02-10 13:09:30|1448.6|1448.4|1448.6|1448.4|1448.6|1448.4|1448.6|1448.4|1049
1644498580000|2022-02-10 13:09:40|1448.4|1448.2|1448.6|1448.2|1448.6|1448.2|1448.2|1448|4317
1644498590000|2022-02-10 13:09:50||1448.4||1448.4||1448.4||1448.4|0
1644498620000|2022-02-10 13:10:20|1448.4|1448.2|1448.4|1448.2|1448.4|1448.2|1448.4|1448.2|1349
1644498630000|2022-02-10 13:10:30|1448.6||1448.6||1448.6||1448.6||0
1644498640000|2022-02-10 13:10:40|1448.4|1448|1448.6|1448.2|1448.6|1448.2|1448.2|1448|1211
1644498650000|2022-02-10 13:10:50|1448.4|1448|1448|1447.6|1448.4|1448|1447.8|1447.6|3311
1644498660000|2022-02-10 13:11:00|1447.8|1447.4|1447.6|1447.2|1447.8|1447.6|1447.4|1447.2|1163
1644498670000|2022-02-10 13:11:10||1447.4||1447.4||1447.4||1447.2|0
1644498680000|2022-02-10 13:11:20|1447.4|1447.2|1447.6|1447.2|1447.6|1447.2|1447.4|1447.2|1186
1644498690000|2022-02-10 13:11:30|1447.4|1447.4|1447.8|1447.4|1447.8|1447.6|1447.4|1447.2|2096
1644498700000|2022-02-10 13:11:40||1447.6||1447.4||1447.6||1447.4|1479
1644498710000|2022-02-10 13:11:50||1447.6||1447.4||1447.6||1447.4|0
1644498720000|2022-02-10 13:12:00|1447.6|1447.2|1447.4|1447.2|1447.8|1447.6|1447.2|1447|3765
1644498730000|2022-02-10 13:12:10|1447.6|1446.8|1447|1446.8|1447.6|1447|1447|1446.6|6369
1644498740000|2022-02-10 13:12:20|1447.2|1446.6|1446.8|1446.4|1447.2|1446.6|1446.6|1446.2|3725
1644498750000|2022-02-10 13:12:30|1446.6|1446.2|1446|1445.6|1446.8|1446.6|1446|1445.6|10743
1644498760000|2022-02-10 13:12:40|1445.8|1445.4|1445.6|1445.4|1445.8|1445.6|1445.4|1445.2|1769
1644498770000|2022-02-10 13:12:50|1445.8|1445.6|1445.8|1445.4|1445.8|1445.6|1445.8|1445.4|244
1644498780000|2022-02-10 13:13:00|1446|1445.6|1446|1445.6|1446|1445.8|1446|1445.6|0
1644498800000|2022-02-10 13:13:20|1445.8|1445.4|1445.8|1445.4|1445.8|1445.6|1445.6|1445.4|1670
1644498810000|2022-02-10 13:13:30|1445.6|1445.2|1445.4|1445|1445.6|1445.2|1445.2|1445|5128
1644498820000|2022-02-10 13:13:40|1445.2|1444.8|1445.2|1444.8|1445.2|1444.8|1445.2|1444.8|0
1644498840000|2022-02-10 13:14:00|1445|1444.6|1445.2|1445|1445.2|1445|1445|1444.6|220
1644498850000|2022-02-10 13:14:10|1445|1444.8|1445|1444.6|1445.2|1444.8|1444.8|1444.6|3608
1644498860000|2022-02-10 13:14:20||1444.4||1444.4||1444.4||1444.4|0
1644498870000|2022-02-10 13:14:30|1444.8|1444.2|1444.4|1444|1444.8|1444.4|1444.4|1443.8|1152
1644498880000|2022-02-10 13:14:40|1444.2|1443.8|1444.4|1443.8|1444.4|1444|1444.2|1443.8|0
1644498890000|2022-02-10 13:14:50|1444.2|1444|1444.2|1443.8|1444.2|1444|1444|1443.6|2076
1644498900000|2022-02-10 13:15:00|1444|1443.6|1444|1443.6|1444|1444|1444|1443.6|1730
1644498910000|2022-02-10 13:15:10|1444.2|1443.8|1444.2|1444|1444.4|1444|1444.2|1443.8|444
1644498920000|2022-02-10 13:15:20|1444|1443.8|1444|1443.6|1444|1443.8|1444|1443.6|1805
1644498930000|2022-02-10 13:15:30|1443.8|1443.8|1443.8|1443.4|1443.8|1443.8|1443.8|1443.4|670
1644498950000|2022-02-10 13:15:50|1444|1443.6|1444.4|1444|1444.4|1444|1444|1443.6|1283
1644498960000|2022-02-10 13:16:00|1444.2|1443.8|1444|1443.6|1444.2|1443.8|1444|1443.6|1216
1644498970000|2022-02-10 13:16:10|1443.8|1443.4|1443.6|1443.2|1443.8|1443.4|1443.6|1443.2|1881
1644498980000|2022-02-10 13:16:20|1443.8||1443.8||1443.8||1443.8||0
1644499000000|2022-02-10 13:16:40|1444|1443.4|1444|1443.6|1444.2|1443.8|1444|1443.4|854
1644499010000|2022-02-10 13:16:50|1443.8|1443.4|1443.8|1443.4|1443.8|1443.4|1443.6|1443.2|1848
1644499030000|2022-02-10 13:17:10|1444|1443.6|1444|1443.6|1444|1443.8|1444|1443.6|15
1644499040000|2022-02-10 13:17:20|1444.2|1443.8|1444.2|1443.8|1444.6|1444.4|1444|1443.8|7071
1644499050000|2022-02-10 13:17:30|1444|1443.6|1444|1443.6|1444.2|1443.8|1443.8|1443.6|1815
1644499060000|2022-02-10 13:17:40|1443.8|1443.8|1443.6|1443.4|1443.8|1443.8|1443.6|1443.2|1545
1644499070000|2022-02-10 13:17:50|1443.8|1443.6|1444|1443.6|1444|1443.6|1443.4|1443.2|7533
1644499090000|2022-02-10 13:18:10|1443.8|1443.4|1443.8|1443.4|1443.8|1443.4|1443.6|1443.4|1195
1644499100000|2022-02-10 13:18:20|1443.6|1443.2|1443.6|1443.2|1443.6|1443.2|1443.2|1443|6844
1644499130000|2022-02-10 13:18:50|1443.8|1443.4|1444.2|1443.8|1444.2|1443.8|1443.8|1443.4|500
1644499160000|2022-02-10 13:19:20|1444|1443.6|1444|1443.6|1444|1443.6|1443.8|1443.6|2202
1644499180000|2022-02-10 13:19:40|1443.8|1443.4|1443.6|1443.4|1443.8|1443.4|1443.6|1443.4|2472
1644499190000|2022-02-10 13:19:50|1443.4|1443.2|1443.4|1443.2|1443.4|1443.2|1443.4|1443.2|1031
1644499200000|2022-02-10 13:20:00|1443.6|1443.4|1443.8|1443.4|1443.8|1443.6|1443.4|1443.2|8662
1644499210000|2022-02-10 13:20:10|1443.6|1443.2|1443.4|1443.2|1443.6|1443.4|1443.4|1443.2|3000
1644499220000|2022-02-10 13:20:20|1443.6||1443.6||1443.6||1443.6||450
1644499230000|2022-02-10 13:20:30|1443.4|1443|1443.6|1443.2|1443.8|1443.4|1443.2|1443|5072
1644499240000|2022-02-10 13:20:40|1443.4||1443.6||1443.6||1443.4||0
1644499250000|2022-02-10 13:20:50|1443.4|1443.4|1443.8|1443.4|1443.8|1443.4|1443.4|1443.4|1990
1644499260000|2022-02-10 13:21:00|1443.6|1443.2|1443.4|1443.2|1443.6|1443.2|1443.4|1443.2|3179
1644499270000|2022-02-10 13:21:10|1443.2|1443|1443.4|1443.2|1443.4|1443.2|1443.2|1443|5822
1644499280000|2022-02-10 13:21:20||1443||1443.2||1443.2||1443|2408
1644499300000|2022-02-10 13:21:40||1443||1443.2||1443.2||1443|1909
1644499310000|2022-02-10 13:21:50|1443.6|1443.4|1443.4|1443.2|1443.8|1443.4|1443.4|1443.2|5327
1644499320000|2022-02-10 13:22:00|1443.2|1443|1443.4|1443.2|1443.6|1443.2|1443.2|1443|5722
1644499330000|2022-02-10 13:22:10|1443.6|1443.4|1443.6|1443.2|1443.6|1443.4|1443.4|1443.2|2613
1644499340000|2022-02-10 13:22:20|1443.4||1443.4||1443.4||1443.4||0
1644499350000|2022-02-10 13:22:30|1443.6|1443|1443.4|1443.2|1443.8|1443.4|1443.2|1443|13011
1644499360000|2022-02-10 13:22:40|||||||||1
1644499370000|2022-02-10 13:22:50|1443.2|1443|1443.4|1443.2|1443.4|1443.2|1443.2|1443|6223
1644499380000|2022-02-10 13:23:00|||||||||3422
1644499390000|2022-02-10 13:23:10|1443.2|1443|1443.4|1443.2|1443.4|1443.2|1443.2|1443|2557
1644499400000|2022-02-10 13:23:20|1443.2|1443|1442.2|1441.8|1443.4|1443|1442.2|1441.8|118490
1644499410000|2022-02-10 13:23:30|1442|1441.6|1441.6|1441.4|1442|1441.8|1441.6|1441.2|5993
1644499420000|2022-02-10 13:23:40|1441.8|1441.6|1442.2|1441.8|1442.2|1442|1441.8|1441.4|9718
1644499430000|2022-02-10 13:23:50|1442.4|1442|1442.4|1442|1442.4|1442|1442.4|1442|0
1644499440000|2022-02-10 13:24:00|1442.6|1442.2|1442.2|1441.8|1442.6|1442.4|1442|1441.6|10799
1644499460000|2022-02-10 13:24:20|1442.4|1442|1443|1442.6|1443.2|1442.8|1442.4|1442|10647
1644499470000|2022-02-10 13:24:30|1442.8|1442.8|1443.2|1443|1443.2|1443|1442.8|1442.6|5032
1644499480000|2022-02-10 13:24:40|1443.4|1443.2|1444.2|1443.8|1444.2|1444|1443.4|1443.2|2008
1644499490000|2022-02-10 13:24:50|1444.4|1444|1443.8|1443.4|1444.4|1444|1443.8|1443.4|4135
1644499520000|2022-02-10 13:25:20|1444|1443.6|1444|1443.6|1444.6|1444.2|1444|1443.6|2335
1644499530000|2022-02-10 13:25:30|1443.8|1443.4|1443.4|1443.2|1444|1443.6|1443.4|1443|2549
1644499540000|2022-02-10 13:25:40|1443.2|1443|1443.4|1443|1443.4|1443.2|1443.2|1442.8|0
1644499550000|2022-02-10 13:25:50|1443.2|1442.8|1443.2|1442.8|1443.4|1443|1443.2|1442.8|0
1644499560000|2022-02-10 13:26:00|1443.4|1443|1443.6|1443.2|1443.6|1443.2|1443.4|1443|3960
1644499570000|2022-02-10 13:26:10|1443.4|1443|1443.2|1442.8|1443.4|1443|1443.2|1442.8|1422
1644499580000|2022-02-10 13:26:20|1443|1442.6|1443|1442.6|1443|1442.8|1442.8|1442.4|2294
1644499590000|2022-02-10 13:26:30|1442.8|1442.4|1443|1442.4|1443|1442.6|1442.6|1442.2|2028
1644499600000|2022-02-10 13:26:40|1442.8|1442.2|1442.8|1442.4|1442.8|1442.4|1442.6|1442.2|0
1644499610000|2022-02-10 13:26:50|1443|1442.6|1442.8|1442.6|1443|1442.6|1442.8|1442.6|0
1644499620000|2022-02-10 13:27:00|1443|1442.8|1443|1442.6|1443|1442.8|1443|1442.6|2145
1644499630000|2022-02-10 13:27:10|1443.2|1442.8|1443.2|1443|1443.4|1443.2|1443|1442.6|5451
1644499640000|2022-02-10 13:27:20||1442.8||1443||1443||1442.8|0
1644499650000|2022-02-10 13:27:30|||||||||942
1644499660000|2022-02-10 13:27:40|1443|1442.8|1442.6|1442.2|1443|1442.8|1442.6|1442.2|3414
1644499670000|2022-02-10 13:27:50|1442.4|1442|1442.4|1442.2|1442.6|1442.2|1442.4|1442|0
1644499680000|2022-02-10 13:28:00|1442.2|1442|1442|1441.8|1442.2|1442.2|1442|1441.6|2607
1644499690000|2022-02-10 13:28:10|1441.8|1441.6|1441.2|1441|1441.8|1441.6|1441|1440.6|20095
1644499700000|2022-02-10 13:28:20|1441|1440.8|1441|1440.8|1441.2|1441|1441|1440.6|5350
1644499710000|2022-02-10 13:28:30|1441.2|1441|1441.4|1441|1441.4|1441|1441.2|1441|2272
1644499720000|2022-02-10 13:28:40|1441.6|1441.2|1441.6|1441.4|1441.8|1441.4|1441.6|1441.2|354
1644499730000|2022-02-10 13:28:50|1441.4|1441.2|1441|1440.8|1441.4|1441.2|1441|1440.8|3920
1644499740000|2022-02-10 13:29:00|1441.2|1441|1441.2|1440.8|1441.4|1441|1441|1440.8|4289
1644499750000|2022-02-10 13:29:10|1441|1440.6|1441|1440.4|1441|1440.6|1440.8|1440.4|2584
1644499760000|2022-02-10 13:29:20|1440.8|1440.2|1440.4|1440.2|1440.8|1440.4|1440.4|1440|1327
1644499770000|2022-02-10 13:29:30|1440.2|1440|1440|1439.6|1440.4|1440|1440|1439.6|3529
1644499780000|2022-02-10 13:29:40|1439.8|1439.4|1439.8|1439.4|1440|1439.6|1439.8|1439.2|489
1644499790000|2022-02-10 13:29:50|1440|1439.6|1440.2|1440|1440.4|1440|1439.8|1439.6|3256
1644499800000|2022-02-10 13:30:00|1440.4|1439.8|1440.8|1440.4|1441.2|1440.6|1439.6|1439|31780
1644499810000|2022-02-10 13:30:10|1440.6|1440.2|1443.4|1442.6|1443.8|1443|1440|1439.6|128314
1644499820000|2022-02-10 13:30:20|1443.6|1442.8|1447.2|1446.6|1447.8|1447.6|1443.6|1442.8|70164
1644499830000|2022-02-10 13:30:30|1447.4|1446.8|1446.6|1446.4|1449.2|1448.6|1446.6|1446.4|19971
1644499840000|2022-02-10 13:30:40|1446.8|1446.6|1449|1448.6|1450.8|1450|1446.8|1446.6|26874
1644499850000|2022-02-10 13:30:50|1448.8|1448.4|1448|1447.2|1449|1448.6|1447|1446.4|13948
1644499860000|2022-02-10 13:31:00|1447.8|1447|1446|1445.4|1447.8|1447.2|1446|1445.2|13499
1644499870000|2022-02-10 13:31:10|1445.8|1445.2|1445.6|1445.2|1446|1445.6|1445.2|1444.6|10813
1644499880000|2022-02-10 13:31:20|1445.4|1445|1444|1443.6|1445.4|1445|1443.6|1443|4664
1644499890000|2022-02-10 13:31:30|1444.2|1443.8|1442.8|1442|1444.2|1443.8|1442.8|1442|1897
1644499900000|2022-02-10 13:31:40|1442.6|1442.2|1442.8|1442.2|1442.8|1442.4|1442|1441.4|5204
1644499910000|2022-02-10 13:31:50|1442.6|1442.4|1443.2|1442.8|1443.6|1443.2|1442|1441.6|4096
1644499920000|2022-02-10 13:32:00|1443|1442.6|1443.8|1443.4|1444|1443.4|1442.2|1441.6|7572
1644499930000|2022-02-10 13:32:10|1444|1443.2|1446.6|1446.2|1447.2|1446.8|1443.6|1443.2|29572
1644499940000|2022-02-10 13:32:20|1446.4|1446|1444.8|1444.6|1446.8|1446.2|1444|1443.4|15654
1644499950000|2022-02-10 13:32:30|1444.6|1444.4|1445.2|1445|1445.6|1445.2|1444.6|1444|5904
1644499960000|2022-02-10 13:32:40|1445.4|1444.8|1445|1444.6|1445.6|1445.2|1444.8|1444.2|7100
1644499970000|2022-02-10 13:32:50|1444.8|1444.4|1444.4|1444|1445|1444.4|1444.2|1443.6|1577
1644499980000|2022-02-10 13:33:00|1444.6|1444.2|1443.8|1443.2|1445|1444.4|1443.8|1443|32434
1644499990000|2022-02-10 13:33:10|1443.6|1443|1443.8|1443.4|1443.8|1443.4|1443.4|1443|8733
1644500000000|2022-02-10 13:33:20|1444|1443.2|1443.8|1443.4|1444.8|1444.2|1443.8|1443.2|30825
1644500010000|2022-02-10 13:33:30|1443.6|1443.2|1443.4|1443|1443.6|1443.2|1442.6|1442.2|15577
1644500020000|2022-02-10 13:33:40|1443.2|1442.8|1442.6|1442|1443.4|1443|1442.4|1441.8|16616
1644500030000|2022-02-10 13:33:50|1442.4|1441.8|1442.8|1442|1442.8|1442.2|1442.2|1441.6|3983
1644500040000|2022-02-10 13:34:00|1442.6|1442.2|1443.6|1443|1443.6|1443.2|1442.2|1441.8|6659
1644500050000|2022-02-10 13:34:10|1443.4|1442.8|1444.8|1444.6|1445.2|1444.6|1443|1442.4|3302
1644500060000|2022-02-10 13:34:20|1445|1444.4|1446|1445.4|1446.6|1446|1444.6|1444.2|13016
1644500070000|2022-02-10 13:34:30|1445.8|1445.2|1445.2|1444.6|1446|1445.4|1445|1444.6|2390
1644500080000|2022-02-10 13:34:40|1445.4|1444.8|1446.8|1446.2|1446.8|1446.2|1444.6|1444.2|12813
1644500090000|2022-02-10 13:34:50|1446.6|1446|1449.8|1449|1450.2|1449.4|1446.6|1446|22338
1644500100000|2022-02-10 13:35:00|1449.4|1448.8|1447.2|1446.4|1449.4|1449.2|1446.6|1446|28858
1644500110000|2022-02-10 13:35:10|1447.4|1446.6|1447.4|1446.8|1447.4|1446.8|1447|1446.4|601
1644500120000|2022-02-10 13:35:20|1447.6|1447|1448|1447.4|1448.2|1447.6|1447.2|1446.8|4839
1644500130000|2022-02-10 13:35:30|1448.2|1447.2|1449.4|1448.8|1449.6|1449|1448|1447.2|7945
1644500140000|2022-02-10 13:35:40|1449.6|1449|1449.2|1448.6|1449.8|1449.2|1448.8|1448.4|4557
1644500150000|2022-02-10 13:35:50|1449|1448.4|1448.2|1447.6|1449|1448.6|1448|1447.6|9650
1644500160000|2022-02-10 13:36:00|1448|1447.2|1447.8|1447|1448.6|1448.2|1447.6|1447|2508
1644500170000|2022-02-10 13:36:10|1447.6|1447.2|1448.4|1447.8|1448.6|1448|1447.4|1446.8|706
1644500180000|2022-02-10 13:36:20|1448.6|1448|1449.8|1449.4|1449.8|1449.4|1447.8|1447.2|97186
1644500190000|2022-02-10 13:36:30|1449.6|1449.2|1449.4|1449|1449.6|1449.2|1449.2|1449|26300
1644500200000|2022-02-10 13:36:40|1449.2|1448.8|1448.6|1448|1449.2|1448.8|1448.2|1447.6|4824
1644500210000|2022-02-10 13:36:50|1448.4|1447.8|1448.4|1447.8|1449.2|1448.4|1447.6|1447.4|17704
1644500220000|2022-02-10 13:37:00|1448.2|1448.2|1449|1448.6|1449.8|1449.4|1448.2|1447.8|3801
1644500230000|2022-02-10 13:37:10|1449.2|1448.8|1451.2|1450.6|1451.4|1450.6|1449|1448.6|27618
1644500240000|2022-02-10 13:37:20|1451.4|1450.8|1450.8|1450.4|1451.4|1451|1450.6|1450|19612
1644500250000|2022-02-10 13:37:30|1450.6|1450.2|1449.6|1449.4|1450.8|1450.4|1449.6|1449.4|2287
1644500260000|2022-02-10 13:37:40|1449.4|1449|1449.8|1449.2|1450|1449.6|1449|1448.6|1965
1644500270000|2022-02-10 13:37:50|1450|1449.4|1448.6|1448.2|1450.6|1450.2|1448.6|1448.2|119374
1644500280000|2022-02-10 13:38:00|1448.4|1448|1449|1448.4|1449.6|1448.8|1448.4|1448|5169
1644500290000|2022-02-10 13:38:10|1448.8|1448.2|1449.2|1448.6|1449.6|1449.2|1448.6|1448|1426
1644500300000|2022-02-10 13:38:20|1449|1448.4|1448.2|1447.6|1449|1448.6|1448|1447.6|353
1644500310000|2022-02-10 13:38:30|1448|1447.8|1448.2|1447.8|1448.6|1448|1447.4|1446.8|8482
1644500320000|2022-02-10 13:38:40|1448|1447.6|1450|1449.4|1450|1449.8|1448|1447.4|6414
1644500330000|2022-02-10 13:38:50|1449.8|1449.8|1450|1449.4|1450|1449.8|1449.8|1449.4|1154
1644500340000|2022-02-10 13:39:00|1449.8|1449.6|1449.4|1448.8|1449.8|1449.6|1449.4|1448.6|2251
1644500350000|2022-02-10 13:39:10|1449.2|1449|1450.2|1449.8|1450.2|1449.8|1449.2|1448.8|8413
1644500360000|2022-02-10 13:39:20|1450.4|1450|1450.4|1449.8|1451|1450.8|1450.2|1449.8|8922
1644500370000|2022-02-10 13:39:30|1450.2|1450|1450.2|1449.8|1450.4|1450|1450.2|1449.8|1352
1644500380000|2022-02-10 13:39:40|1450|1449.4|1449.2|1448.6|1450.2|1449.4|1449.2|1448.6|1393
1644500390000|2022-02-10 13:39:50|1448.6|1448.8|1448.6|1448|1448.8|1449|1447.6|1447.4|49475
1644500400000|2022-02-10 13:40:00|1448.8|1448.2|1449.4|1449|1449.8|1449.2|1448.4|1448|10957
1644500410000|2022-02-10 13:40:10|1449.2|1448.8|1449.2|1448.8|1449.6|1449|1449.2|1448.8|1765
1644500420000|2022-02-10 13:40:20|1449|1449|1447.8|1447|1449.4|1449.2|1447.4|1446.8|5732
1644500430000|2022-02-10 13:40:30|1448|1447.2|1447.8|1447.2|1448|1447.6|1447.6|1447|353
1644500440000|2022-02-10 13:40:40|1448.2|1447.4|1449.2|1448.6|1451|1450|1448.2|1447.4|60723
1644500450000|2022-02-10 13:40:50|1449|1448.4|1448.2|1447.8|1449.2|1448.8|1447.4|1447.2|17233
1644500460000|2022-02-10 13:41:00|1448|1447.6|1449|1448.6|1449.2|1448.8|1447.8|1447.4|4191
1644500470000|2022-02-10 13:41:10|1449.2|1448.4|1449|1448.4|1449.6|1449|1448.8|1448.4|3603
1644500480000|2022-02-10 13:41:20|1448.8|1448.6|1449.2|1448.8|1449.4|1448.8|1448.6|1448.2|1121
1644500490000|2022-02-10 13:41:30|1449|1449|1449|1448.6|1449.4|1449|1449|1448.6|0
1644500500000|2022-02-10 13:41:40|1448.8|1448.8|1449|1448.6|1449|1448.8|1448.8|1448.6|2420
1644500510000|2022-02-10 13:41:50|1449.2|1448.8|1449|1448.6|1449.8|1449.2|1448.6|1448|27828
1644500520000|2022-02-10 13:42:00|1449.2|1448.8|1449.4|1448.8|1449.6|1449|1448.6|1448.4|7318
1644500530000|2022-02-10 13:42:10|1449.6|1449|1449.8|1449.2|1450.2|1449.8|1449.4|1449|3635
1644500540000|2022-02-10 13:42:20|1449.6|1449|1449.6|1449.2|1449.8|1449.2|1449|1448.4|3153
1644500550000|2022-02-10 13:42:30|1449.4|1449|1449.4|1448.8|1449.8|1449.2|1449|1448.8|2589
1644500560000|2022-02-10 13:42:40|1449.2|1449|1449.6|1449.2|1449.8|1449.4|1449.2|1449|352
1644500570000|2022-02-10 13:42:50|1449.8|1449.4|1449.8|1449.4|1450|1449.6|1449.4|1449.2|1475
1644500580000|2022-02-10 13:43:00|1449.6|1449.2|1449.8|1449.4|1450|1449.6|1449.6|1449.2|0
1644500590000|2022-02-10 13:43:10|1449.6|1449.2|1449|1448.6|1449.6|1449.2|1448.6|1448|8821
1644500600000|2022-02-10 13:43:20|1448.8|1448.4|1448.6|1448.2|1449|1448.4|1448.6|1448.2|0
1644500610000|2022-02-10 13:43:30|1448.4|1448|1449.2|1448.6|1449.2|1448.8|1448|1447.8|13162
1644500620000|2022-02-10 13:43:40|1449|1448.8|1449.6|1449|1449.8|1449.2|1449|1448.8|3400
1644500630000|2022-02-10 13:43:50|1449.4|1449.2|1448.8|1448.2|1449.6|1449.2|1448.8|1448.2|3574
1644500640000|2022-02-10 13:44:00|1448.6|1448|1448.4|1448|1448.6|1448.4|1448.2|1447.8|9025
1644500650000|2022-02-10 13:44:10|1448.6|1448.2|1449.6|1449|1449.8|1449|1448.6|1448.2|3050
1644500660000|2022-02-10 13:44:20|1449.8|1449.2|1449.6|1449.4|1449.8|1449.4|1449.6|1449.2|0
1644500670000|2022-02-10 13:44:30|1449.4|1449.2|1450.2|1449.8|1450.2|1449.8|1449.2|1448.6|7722
1644500680000|2022-02-10 13:44:40|1450|1449.6|1450.2|1449.8|1450.4|1450|1450|1449.6|100
1644500690000|2022-02-10 13:44:50|1450|1449.6|1449.8|1449.4|1450.2|1449.6|1449.6|1449.4|3511
1644500700000|2022-02-10 13:45:00|1449.6|1449.2|1449.8|1449.4|1450|1449.4|1449|1448.6|2793
1644500710000|2022-02-10 13:45:10|1449.6|1449.6|1449|1448.4|1449.8|1449.6|1448.8|1448.4|2865
1644500720000|2022-02-10 13:45:20|1448.8|1448.6|1448.8|1448.4|1449|1448.6|1448.6|1448.4|1642
1644500730000|2022-02-10 13:45:30|1448.6|1448.2|1448.6|1448.2|1448.6|1448.2|1448.4|1448.2|1316
1644500750000|2022-02-10 13:45:50|1448.4|1448|1448.4|1448|1448.6|1448.4|1448.2|1448|3399
1644500760000|2022-02-10 13:46:00|1448.6|1448.2|1449.8|1449.2|1449.8|1449.4|1448.4|1448.2|11570
1644500770000|2022-02-10 13:46:10|1450|1449.4|1449.2|1448.6|1450.2|1449.8|1448.6|1448.2|34338
1644500780000|2022-02-10 13:46:20|1449.4|1448.8|1450.2|1449.8|1450.6|1450|1449.4|1448.6|3817
1644500790000|2022-02-10 13:46:30|1450.4|1449.6|1450.4|1450|1450.4|1450|1449.8|1449.6|0
1644500800000|2022-02-10 13:46:40|1450.2|1450.2|1451|1450.4|1451|1450.4|1450.2|1450.2|466
1644500810000|2022-02-10 13:46:50|1451.2|1450.6|1451.2|1450.6|1451.2|1450.8|1450.8|1450.6|8593
1644500820000|2022-02-10 13:47:00|1451.4|1450.8|1451.6|1451.2|1452|1451.6|1451|1450.6|9561
1644500830000|2022-02-10 13:47:10|1451.4|1451|1451.6|1451|1451.6|1451.4|1451.2|1450.8|7285
1644500840000|2022-02-10 13:47:20|1451.4|1450.8|1451.4|1451|1451.8|1451.4|1451.2|1450.6|4388
1644500850000|2022-02-10 13:47:30|1451.2|1450.8|1450.8|1450.4|1451.2|1450.8|1450.2|1449.8|5975
1644500860000|2022-02-10 13:47:40|1451|1450.6|1451.6|1451.2|1452.2|1451.8|1451|1450.6|3263
1644500870000|2022-02-10 13:47:50|1451.4|1451.4|1452.2|1451.6|1452.2|1451.6|1451.4|1451.2|399
1644500880000|2022-02-10 13:48:00|1452|1451.8|1452|1451.6|1452.2|1451.8|1451.8|1451.6|1074
1644500890000|2022-02-10 13:48:10|1452.2|1451.8|1452.2|1451.8|1452.4|1452.2|1452.2|1451.8|3611
1644500900000|2022-02-10 13:48:20|1452|1451.6|1450.8|1450.4|1452.2|1451.8|1450.8|1450.4|25352
1644500910000|2022-02-10 13:48:30|1450.6|1450.6|1451.2|1450.8|1451.2|1451|1450.6|1450.6|3286
1644500920000|2022-02-10 13:48:40|1451.4|1451|1450.8|1450.6|1451.4|1451|1450.8|1450.6|1286
1644500930000|2022-02-10 13:48:50|1450.6|1450.4|1450|1449.8|1450.6|1450.4|1450|1449.8|1494
1644500940000|2022-02-10 13:49:00|1449.8|1449.6|1449.8|1449.4|1450|1449.6|1449.8|1449.2|1144
1644500950000|2022-02-10 13:49:10|1449.6|1449.6|1449.4|1449|1449.6|1449.6|1449.4|1449|732
1644500960000|2022-02-10 13:49:20|1449.2|1448.8|1449|1448.6|1449.2|1448.8|1449|1448.6|2272
1644500970000|2022-02-10 13:49:30|1448.8|1448|1447.4|1446.8|1448.8|1448|1447.4|1446.8|11978
1644500980000|2022-02-10 13:49:40|1447.2|1446.6|1448.2|1447.8|1448.2|1448|1447.2|1446.6|3305
1644500990000|2022-02-10 13:49:50|1448.4|1448|1448.2|1447.8|1448.4|1448|1448|1447.8|500
1644501000000|2022-02-10 13:50:00|1448.4|1448|1449|1448.4|1449|1448.4|1448.2|1447.8|1517
1644501010000|2022-02-10 13:50:10|1449.2|1448.6|1449.6|1449.2|1449.8|1449.4|1449.2|1448.6|7363
1644501020000|2022-02-10 13:50:20|1449.8|1449|1450.2|1449.8|1450.4|1449.8|1449.2|1448.8|5501
1644501030000|2022-02-10 13:50:30|1450|1449.6|1449.6|1449.2|1450.2|1449.6|1449.4|1449|1454
1644501040000|2022-02-10 13:50:40|1449.8|1449.4|1450|1449.6|1450|1449.6|1449.8|1449.4|2107
1644501050000|2022-02-10 13:50:50|1449.8|1449.8|1449.4|1448.8|1450.4|1450.2|1449.4|1448.8|17397
1644501060000|2022-02-10 13:51:00|1449.2|1449|1450|1449.4|1450|1449.6|1449.2|1448.8|3908
1644501070000|2022-02-10 13:51:10|1449.8|1449|1449.2|1448.6|1450.2|1449.6|1448.8|1448.4|27167
1644501080000|2022-02-10 13:51:20|1449|1448.8|1450|1449.6|1450|1449.6|1449|1448.8|0
1644501090000|2022-02-10 13:51:30|1450.2|1449.8|1450|1449.6|1450.4|1449.8|1449.8|1449.2|3288
1644501100000|2022-02-10 13:51:40|1449.8|1449.4|1449|1448.6|1449.8|1449.4|1449|1448.6|10413
1644501110000|2022-02-10 13:51:50|1449.2|1448.8|1448.8|1448.4|1449.2|1449|1448.6|1448.4|4536
1644501120000|2022-02-10 13:52:00|1448.6|1448.2|1449|1448.4|1449|1448.4|1448.4|1448|2697
1644501130000|2022-02-10 13:52:10|1449.2|1448.6|1450.6|1450.2|1451|1450.4|1449.2|1448.6|5584
1644501140000|2022-02-10 13:52:20|1450.8|1450.4|1450.6|1450|1451|1450.4|1450.4|1450|1433
1644501150000|2022-02-10 13:52:30|1450.4|1450.2|1450.6|1450|1451|1450.6|1450.4|1450|5356
1644501160000|2022-02-10 13:52:40|1450.4|1449.8|1450.4|1449.8|1450.6|1450|1450.4|1449.8|0
1644501170000|2022-02-10 13:52:50|1450.2|1450|1450.2|1450|1450.4|1450|1450|1449.6|428
1644501180000|2022-02-10 13:53:00|1450.4|1450.2|1451.2|1450.8|1451.4|1450.8|1450.4|1450.2|8985
1644501190000|2022-02-10 13:53:10|1451.4|1451|1450.2|1449.8|1451.4|1451.2|1450|1449.4|2136
1644501200000|2022-02-10 13:53:20|1450.4|1450|1450.8|1450.6|1451.2|1450.8|1450.4|1450|732
1644501210000|2022-02-10 13:53:30|1451|1450.4|1450.4|1450|1451|1450.4|1450.2|1450|2449
1644501220000|2022-02-10 13:53:40|1450.6|1450.2|1450.6|1450.2|1450.8|1450.4|1450.4|1450|3925
1644501230000|2022-02-10 13:53:50|1450.8|1450.4|1450.8|1450.6|1451|1450.6|1450.8|1450.4|1345
1644501240000|2022-02-10 13:54:00|1450.6|1450.4|1452|1451.4|1452.2|1451.8|1450.6|1450.4|19028
1644501250000|2022-02-10 13:54:10|1451.8|1451.2|1452.6|1452.2|1452.8|1452.2|1451.6|1451.2|13424
1644501260000|2022-02-10 13:54:20|1452.4|1452|1452.6|1452|1452.8|1452.4|1452.4|1452|1249
1644501270000|2022-02-10 13:54:30|1452.4|1452.2|1452.6|1452.2|1452.8|1452.4|1452.2|1452|352
1644501280000|2022-02-10 13:54:40|1452.4|1452|1452|1451.6|1452.6|1452.2|1452|1451.6|15251
1644501290000|2022-02-10 13:54:50|1452.2|1451.4|1452.4|1451.8|1452.4|1452|1452|1451.4|1657
1644501300000|2022-02-10 13:55:00|1452.2|1452|1452.2|1451.8|1453|1452.4|1452|1451.6|32743
1644501310000|2022-02-10 13:55:10|1452.4|1452|1452.6|1452|1453|1452.6|1452.4|1452|12256
1644501320000|2022-02-10 13:55:20|1452.8|1452.2|1454.4|1454.2|1454.6|1454.2|1452.6|1452.2|19541
1644501330000|2022-02-10 13:55:30|1454.8|1454.4|1454.4|1454|1454.8|1454.4|1454|1453.6|10798
1644501340000|2022-02-10 13:55:40|1454.6|1454.2|1454.8|1454.2|1455|1454.6|1454.4|1454.2|12218
1644501350000|2022-02-10 13:55:50|1454.6||1454.6||1454.8||1454.6||0
1644501360000|2022-02-10 13:56:00|1454.4|1454|1454.8|1454.6|1454.8|1454.6|1454.2|1453.8|20844
1644501370000|2022-02-10 13:56:10|1455|1454.8|1455.2|1454.8|1455.2|1455|1454.8|1454.4|8962
1644501380000|2022-02-10 13:56:20|1455.4|1455|1455.8|1455.4|1455.8|1455.4|1455.4|1455|4451
1644501390000|2022-02-10 13:56:30|1455.6|1455.2|1455.4|1454.8|1456.2|1456|1455.2|1454.8|9817
1644501400000|2022-02-10 13:56:40|1455.2|1454.6|1454.6|1454.2|1455.2|1454.8|1454.6|1454|1506
1644501410000|2022-02-10 13:56:50|1454.4|1454|1454.4|1454|1454.4|1454.2|1454.2|1453.8|1620
1644501420000|2022-02-10 13:57:00|1454.8|1454.2|1455|1454.6|1455.2|1454.8|1454.8|1454.2|11147
1644501430000|2022-02-10 13:57:10|1455.2|1454.8|1454.8|1454.4|1455.2|1454.8|1454.8|1454.4|5470
1644501440000|2022-02-10 13:57:20|1455.2|1454.6|1455.4|1455|1455.4|1455.2|1455.2|1454.6|7022
1644501450000|2022-02-10 13:57:30|1455.2|1455.2|1454.6|1454.2|1455.2|1455.2|1454.4|1453.8|98034
1644501460000|2022-02-10 13:57:40|1454.4|1454|1454.4|1454|1454.6|1454.2|1454.2|1453.8|1936
1644501470000|2022-02-10 13:57:50|1454.2|1454.2|1454.4|1454|1454.4|1454.2|1454.2|1453.6|1716
1644501480000|2022-02-10 13:58:00|1454.6|1454.2|1454.8|1454.4|1455|1454.6|1454.6|1454.2|1399
1644501490000|2022-02-10 13:58:10|1455.2|1454.6|1455.4|1455|1455.4|1455|1454.8|1454.4|2141
1644501500000|2022-02-10 13:58:20|1455.2|1455.2|1455.4|1455.2|1455.4|1455.2|1455.2|1455|30893
1644501510000|2022-02-10 13:58:30|1455.2|1455|1455.4|1455|1455.4|1455|1455.2|1455|5901
1644501520000|2022-02-10 13:58:40|1455.2|1454.8|1454.6|1454.2|1455.2|1454.8|1454.6|1454|7059
1644501530000|2022-02-10 13:58:50|1454.8|1454.4|1454.8|1454.4|1455|1454.4|1454.8|1454.4|500
1644501540000|2022-02-10 13:59:00|1455|1454.6|1455.4|1455|1455.4|1455|1455|1454.6|3128
1644501550000|2022-02-10 13:59:10|1455.2|1454.8|1455|1454.4|1455.2|1454.8|1453.8|1453.4|35659
1644501560000|2022-02-10 13:59:20|1454.8|1454.6|1454.8|1454.4|1455.2|1454.6|1454.6|1454.4|333
1644501570000|2022-02-10 13:59:30|1455|1454.6|1455|1454.6|1455|1454.8|1454.8|1454.4|1785
1644501580000|2022-02-10 13:59:40|1454.8|1454.4|1454.8|1454.6|1455|1454.6|1454.8|1454.4|1317
1644501590000|2022-02-10 13:59:50|1454.6|1454.4|1454.8|1454.4|1455|1454.6|1454.2|1453.6|29728
1644501600000|2022-02-10 14:00:00|1454.6|1454.2|1454.4|1454|1454.8|1454.6|1454.4|1454|6047
1644501610000|2022-02-10 14:00:10|1454.6|1453.8|1455.6|1455.2|1456.2|1455.8|1454.6|1453.8|15902
1644501620000|2022-02-10 14:00:20|1455.4|1455|1454|1453.4|1455.4|1455|1454|1453.4|7155
1644501630000|2022-02-10 14:00:30|1454.2|1453.6|1454.2|1453.8|1454.2|1454|1454|1453.4|1256
1644501640000|2022-02-10 14:00:40|1454.4|1454|1454.2|1453.8|1454.4|1454.2|1454.2|1453.8|4236
1644501650000|2022-02-10 14:00:50|1454||1454||1454||1454||8406
1644501660000|2022-02-10 14:01:00|1453.8|1453.6|1453.6|1453.2|1455.2|1455|1453.4|1453|84777
1644501670000|2022-02-10 14:01:10|1453.4|1452.8|1453.4|1453|1453.8|1453.4|1453.2|1452.6|9808
1644501680000|2022-02-10 14:01:20|1453.6|1453.2|1452.8|1452.4|1453.8|1453.4|1452.8|1452.4|14692
1644501690000|2022-02-10 14:01:30|1453|1452.2|1451.8|1451.4|1453|1452.2|1451.8|1451.4|9854
1644501700000|2022-02-10 14:01:40|1451.6|1451.2|1451.8|1451.6|1451.8|1451.6|1451.4|1451.2|8644
1644501710000|2022-02-10 14:01:50|1452|1451.8|1452.2|1451.8|1452.6|1452.2|1452|1451.4|4110
1644501720000|2022-02-10 14:02:00|1452.4|1452|1452.6|1452.2|1452.6|1452.4|1452.4|1451.8|2675
1644501730000|2022-02-10 14:02:10|1452.4|1452|1452.4|1452|1452.6|1452|1452|1451.6|3672
1644501740000|2022-02-10 14:02:20|1452.6||1452.4||1452.6||1452.2||1500
1644501750000|2022-02-10 14:02:30|1452.2|1451.8|1452.2|1451.6|1452.4|1452|1451.8|1451.4|9852
1644501760000|2022-02-10 14:02:40|1452|1451.4|1452.6|1452|1452.6|1452|1451.8|1451.2|1692
1644501770000|2022-02-10 14:02:50|1452.4|1452.2|1454.4|1453.8|1454.4|1454|1452.4|1452.2|11577
1644501780000|2022-02-10 14:03:00|1454.2|1454|1454.4|1454|1454.4|1454|1454.2|1453.8|0
1644501790000|2022-02-10 14:03:10|1454.2|1454.2|1454.4|1454|1454.4|1454.2|1454.2|1453.8|1443
1644501800000|2022-02-10 14:03:20|1454.2|1453.8|1454.2|1453.8|1454.4|1454|1454.2|1453.8|658
1644501820000|2022-02-10 14:03:40|1454|1453.6|1453.8|1453.2|1454.2|1453.6|1453|1452.8|16950
1644501830000|2022-02-10 14:03:50|1453.6|1453.4|1453.6|1453.2|1454|1453.6|1453.6|1453.2|1908
1644501840000|2022-02-10 14:04:00|1453.4|1453.4|1453.8|1453.6|1454|1453.6|1453.4|1453.2|3595
1644501850000|2022-02-10 14:04:10|1453.6|1453.4|1453|1452.6|1453.8|1453.4|1453|1452.4|3669
1644501860000|2022-02-10 14:04:20|1452.8|1452.4|1453|1452.6|1453|1452.8|1452.8|1452.4|500
1644501870000|2022-02-10 14:04:30|1453.2|1453|1453|1452.8|1453.4|1453|1453|1452.6|794
1644501880000|2022-02-10 14:04:40|1452.8|1452.6|1453.2|1452.8|1453.4|1453|1452.8|1452.6|449
1644501890000|2022-02-10 14:04:50|1453.4|1453|1453.2|1452.8|1453.4|1453|1453|1452.8|2338
1644501900000|2022-02-10 14:05:00|1453.4|1453|1453.8|1453.4|1454|1453.6|1453.4|1453|3744
1644501910000|2022-02-10 14:05:10|1453.6|1453.6|1453.8|1453.4|1453.8|1453.6|1453.6|1453.4|1035
1644501920000|2022-02-10 14:05:20|1453.6|1453.6|1453|1452.6|1453.8|1453.6|1453|1452.6|7156
1644501930000|2022-02-10 14:05:30|1452.8|1452.4|1453.4|1453|1453.4|1453.2|1452.8|1452.4|8485
1644501940000|2022-02-10 14:05:40|1453.2|1452.8|1453.2|1452.8|1453.4|1453|1453|1452.8|100
1644501950000|2022-02-10 14:05:50|1453.4|1453|1453|1452.6|1453.4|1453.2|1453|1452.6|2090
1644501960000|2022-02-10 14:06:00|1452.8|1452.4|1452.6|1452.2|1452.8|1452.4|1452.6|1452.2|352
1644501970000|2022-02-10 14:06:10|1452.8|1452.4|1452.6|1452.2|1452.8|1452.4|1452.2|1452|1311
1644501980000|2022-02-10 14:06:20|1452.8|1452.4|1453.2|1453|1453.2|1453|1452.8|1452.4|1874
1644501990000|2022-02-10 14:06:30|1453.4|1453.2|1453.8|1453.4|1454|1453.4|1453.4|1453.2|2770
1644502010000|2022-02-10 14:06:50|1453.6|1453.2|1454|1453.4|1454|1453.4|1453.4|1453|5043
1644502020000|2022-02-10 14:07:00|1453.8|1453.2|1453.6|1453|1454|1453.2|1453.4|1453|766
1644502030000|2022-02-10 14:07:10|1453|1453.2|1453|1452.8|1453|1453.2|1453|1452.8|3665
1644502040000|2022-02-10 14:07:20|1453.4|1452.6|1453.6|1453|1453.6|1453|1453.4|1452.6|6103
1644502050000|2022-02-10 14:07:30|1453.4|1453.2|1452.8|1452.6|1453.6|1453.2|1452.8|1452.6|4407
1644502060000|2022-02-10 14:07:40|1453|1452.4|1452.8|1452.4|1453|1452.8|1452.8|1452.2|1111
1644502070000|2022-02-10 14:07:50|1452.6|1452.2|1452.6|1452.2|1452.8|1452.6|1452.4|1452.2|5646
1644502080000|2022-02-10 14:08:00|1452.8|1452.4|1452.6|1452.2|1452.8|1452.4|1452.6|1452.2|0
1644502090000|2022-02-10 14:08:10|1452.4|1452.4|1452.6|1452.4|1452.6|1452.4|1452.4|1452.4|0
1644502100000|2022-02-10 14:08:20|1452.4|1452.2|1452.6|1452.2|1452.6|1452.2|1452.4|1452.2|839
1644502110000|2022-02-10 14:08:30|1452.8|1452.4|1453.4|1453|1453.4|1453|1452.8|1452.4|3239
1644502120000|2022-02-10 14:08:40||1453.2||1453.2||1453.2||1453.2|668
1644502130000|2022-02-10 14:08:50||1453||1453||1453.2||1453|712
1644502140000|2022-02-10 14:09:00|1453.6|1453.2|1453|1452.4|1453.6|1453.2|1452.8|1452.4|5608
1644502150000|2022-02-10 14:09:10|1452.8|1452.6|1452.8|1452.4|1453|1452.8|1452.8|1452.2|1063
1644502160000|2022-02-10 14:09:20|1452.6|1452.6|1452.6|1452.2|1452.6|1452.6|1452.6|1452.2|1050
1644502170000|2022-02-10 14:09:30|1452.4|1452|1452.2|1451.8|1452.4|1452|1452.2|1451.8|1016
1644502180000|2022-02-10 14:09:40|1452.4|1452|1453|1452.6|1453.4|1453|1452.4|1452|1007
1644502190000|2022-02-10 14:09:50|1453.2|1452.8|1452.8|1452.2|1453.2|1452.8|1452.6|1452.2|2106
1644502200000|2022-02-10 14:10:00|1452.6|1452.4|1452.6|1452.4|1452.6|1452.4|1452.4|1451.8|0
1644502210000|2022-02-10 14:10:10|1452.8|1452.2|1453.6|1453.2|1453.6|1453.4|1452.8|1452.2|3744
1644502220000|2022-02-10 14:10:20|1453.4|1453|1452.2|1451.8|1453.4|1453|1452.2|1451.8|1751
1644502230000|2022-02-10 14:10:30|1452|1451.6|1451.4|1450.8|1452.2|1451.8|1451.2|1450.6|4649
1644502240000|2022-02-10 14:10:40|1451.2|1451|1451.4|1451|1451.4|1451|1451.2|1451|400
1644502250000|2022-02-10 14:10:50|1451.6|1451.2|1452|1451.8|1452|1451.8|1451.6|1451.2|2709
1644502260000|2022-02-10 14:11:00|1452.2|1452|1452.2|1451.8|1452.4|1452|1452.2|1451.8|801
1644502270000|2022-02-10 14:11:10|1452||1452||1452||1452||0
1644502280000|2022-02-10 14:11:20|1451.8|1451.6|1452|1451.6|1452|1451.6|1451.8|1451.4|343
1644502290000|2022-02-10 14:11:30|1452.2|1451.8|1452|1451.8|1452.2|1451.8|1452|1451.8|0
1644502300000|2022-02-10 14:11:40|1451.8|1451.6|1451.8|1451.6|1451.8|1451.6|1451.8|1451.6|1073
1644502310000|2022-02-10 14:11:50|1452|1451.8|1452|1451.6|1452|1451.8|1451.8|1451.6|1394
1644502320000|2022-02-10 14:12:00|1451.8|1451.4|1451.2|1450.8|1451.8|1451.4|1451.2|1450.6|3278
1644502330000|2022-02-10 14:12:10|1451|1450.6|1450.8|1450.4|1451|1450.6|1450.8|1450.4|2683
1644502340000|2022-02-10 14:12:20|1451|1450.6|1450.8|1450.6|1451|1450.8|1450.8|1450.4|2093
1644502350000|2022-02-10 14:12:30|1451|1450.8|1452|1451.6|1452|1451.6|1451|1450.8|4524
1644502360000|2022-02-10 14:12:40|1452.8|1451.8|1452.8|1452.2|1452.8|1452.6|1452.4|1451.8|18653
1644502370000|2022-02-10 14:12:50|1452.6|1452.4|1452.4|1452|1453.2|1452.6|1452.2|1451.8|6311
1644502380000|2022-02-10 14:13:00|1452.2|1451.8|1452.2|1452|1452.4|1452.2|1452.2|1451.8|1400
1644502390000|2022-02-10 14:13:10|1452.4|1452.2|1453.8|1453.4|1454|1453.4|1452.4|1452.2|11576
1644502400000|2022-02-10 14:13:20|1453.6|1453.2|1453.2|1452.6|1453.6|1453.2|1453.2|1452.6|4960
1644502410000|2022-02-10 14:13:30|1453|1452.8|1453.4|1453|1453.4|1453|1452.6|1452.2|5986
1644502420000|2022-02-10 14:13:40|1453.2|1452.8|1453.8|1453.4|1453.8|1453.4|1453.2|1452.8|2783
1644502430000|2022-02-10 14:13:50|1453.6|1453.2|1453.6|1453|1454|1453.6|1453.2|1452.8|3835
1644502440000|2022-02-10 14:14:00|1453.4|1453.2|1453.2|1452.8|1453.4|1453.2|1453.2|1452.6|1268
1644502450000|2022-02-10 14:14:10|1453.6|1452.6|1453.8|1453.4|1453.8|1453.6|1453.6|1452.6|8323
1644502460000|2022-02-10 14:14:20|1453.6|1453.2|1453.8|1453.4|1454.2|1454|1453.4|1453.2|13458
1644502470000|2022-02-10 14:14:30|1454|1453.2|1453.6|1452.8|1454|1453.2|1453.6|1452.8|754
1644502480000|2022-02-10 14:14:40|1453.4|1452.6|1453.4|1452.8|1453.4|1453|1453|1452.6|1455
1644502490000|2022-02-10 14:14:50|1453.6|1453|1453.2|1452.8|1453.8|1453.4|1453.2|1452.8|100
1644502500000|2022-02-10 14:15:00|1453.4|1453|1453.2|1452.8|1453.4|1453|1452.6|1452.2|4325
1644502510000|2022-02-10 14:15:10|1453|1453|1453.2|1452.8|1453.8|1453.4|1453|1452.8|3621
1644502520000|2022-02-10 14:15:20|1453.4|1453|1453.2|1452.8|1453.4|1453|1453|1452.8|1606
1644502530000|2022-02-10 14:15:30|1453.4|1453|1451.2|1450.8|1453.4|1453|1451.2|1450.8|55572
1644502540000|2022-02-10 14:15:40|1451.4|1451|1451.2|1450.8|1451.4|1451|1450.8|1450.4|10730
1644502550000|2022-02-10 14:15:50|1451|1450.2|1449.2|1448.8|1451|1450.2|1448.6|1448.4|33704
1644502560000|2022-02-10 14:16:00|1449.6|1448.6|1449.8|1449.2|1449.8|1449.2|1449.6|1448.6|5034
1644502570000|2022-02-10 14:16:10|1450|1449.4|1449.6|1449.2|1450.2|1449.8|1449.4|1449|2665
1644502580000|2022-02-10 14:16:20|1449.8|1449.4|1451|1450.4|1451|1450.4|1449.8|1449.2|0
1644502590000|2022-02-10 14:16:30|1451.2|1450.6|1451.2|1450.8|1451.2|1450.8|1451|1450.6|0
1644502600000|2022-02-10 14:16:40|1451.4|1451|1452|1451.6|1452|1451.6|1451.4|1451|2959
1644502610000|2022-02-10 14:16:50|1451.8|1451.4|1451.8|1451.4|1452|1451.6|1451.6|1451.2|1617
1644502620000|2022-02-10 14:17:00|1452|1451.6|1451.6|1451.2|1452|1451.6|1451.4|1451.2|1157
1644502630000|2022-02-10 14:17:10|1451.4|1451|1451.4|1450.8|1451.6|1451.2|1451|1450.6|4010
1644502640000|2022-02-10 14:17:20|1451.6|1451|1451.4|1451|1451.6|1451|1451.4|1451|0
1644502650000|2022-02-10 14:17:30|1451.6|1451.2|1452.4|1452|1452.6|1452|1451.6|1451|10577
1644502660000|2022-02-10 14:17:40|1452.6|1452.2|1453.6|1453.2|1453.6|1453.2|1452.6|1452.2|1570
1644502670000|2022-02-10 14:17:50|1453.4|1453|1453.6|1453.4|1453.6|1453.4|1453|1452.8|13140
1644502680000|2022-02-10 14:18:00|1453.8|1453.6|1454.4|1454|1454.4|1454|1453.6|1453.4|1102
1644502690000|2022-02-10 14:18:10|1454.2|1454.2|1454.8|1454.2|1454.8|1454.2|1454.2|1453.6|3027
1644502700000|2022-02-10 14:18:20|1454.6|1454.4|1453.8|1453.2|1455|1454.4|1453.8|1453.2|2189
1644502710000|2022-02-10 14:18:30|1453.6|1453|1453.6|1453|1454|1453.4|1453.6|1453|0
1644502720000|2022-02-10 14:18:40|1453.8|1453.4|1453.4|1453.2|1453.8|1453.4|1453.4|1453|770
1644502730000|2022-02-10 14:18:50|1453.6|1453.4|1454|1453.4|1454|1453.4|1453.6|1453.2|382
1644502740000|2022-02-10 14:19:00|1454.2|1453.6|1453.8|1453.2|1454.4|1454|1453.8|1453.2|7641
1644502750000|2022-02-10 14:19:10|1453.6|1453|1453.8|1453.4|1454|1453.4|1453.6|1453|0
1644502760000|2022-02-10 14:19:20|1454|1453.2|1453.4|1453|1454|1453.2|1453.4|1453|1314
1644502770000|2022-02-10 14:19:30|1453.6|1453.2|1453.6|1453|1453.8|1453.4|1453.6|1453|729
1644502780000|2022-02-10 14:19:40|1453.8|1453.2|1453.6|1453|1454|1453.6|1453.6|1453|1989
1644502790000|2022-02-10 14:19:50|1453.8|1453.2|1453.8|1453.4|1453.8|1453.4|1453.8|1453.2|0
1644502800000|2022-02-10 14:20:00|1454|1453.6|1454|1453.6|1454.6|1454|1453.8|1453.4|26808
1644502810000|2022-02-10 14:20:10|1453.8|1453.4|1453.8|1453.2|1453.8|1453.4|1453.6|1453|2239
1644502820000|2022-02-10 14:20:20|1454|1453.4|1453.8|1453.2|1454.4|1453.8|1453.8|1453.2|2741
1644502830000|2022-02-10 14:20:30|1453.6|1453|1453.2|1452.8|1453.6|1453|1453.2|1452.8|3094
1644502840000|2022-02-10 14:20:40|1453.4|1453|1453|1452.6|1453.4|1453|1452.6|1452.2|10012
1644502850000|2022-02-10 14:20:50|1453.2|1452.8|1453.2|1452.8|1453.2|1453|1453.2|1452.6|5416
1644502860000|2022-02-10 14:21:00|1453|1452.6|1452.4|1452|1453|1452.6|1452.4|1451.8|2517
1644502870000|2022-02-10 14:21:10|1452.2|1452.2|1451.8|1451.4|1452.2|1452.2|1451.8|1451.4|1407
1644502880000|2022-02-10 14:21:20|1451.6|1451.2|1451|1450.6|1451.8|1451.4|1450.8|1450.4|1452
1644502890000|2022-02-10 14:21:30|1450.8|1450.4|1450.8|1450.4|1450.8|1450.4|1450.8|1450.4|0
1644502900000|2022-02-10 14:21:40|1450.6|1450.2|1450.4|1450|1450.8|1450.4|1450.2|1449.8|2127
1644502910000|2022-02-10 14:21:50|1450.2|1449.8|1449.8|1449.4|1450.2|1449.8|1449.6|1449.4|4709
1644502920000|2022-02-10 14:22:00|1450|1449.6|1450|1449.6|1450|1449.8|1449.8|1449.4|561
1644502930000|2022-02-10 14:22:10|1449.8|1449.8|1450|1449.6|1450|1449.8|1449.8|1449.6|1052
1644502940000|2022-02-10 14:22:20|1449.8|1449.4|1449.6|1449.4|1450.2|1449.6|1449.6|1449|12084
1644502950000|2022-02-10 14:22:30|1449.8|1449.6|1449.8|1449.2|1450|1449.6|1449.8|1449.2|2780
1644502960000|2022-02-10 14:22:40|1449.6|1449|1449.2|1448.6|1449.6|1449.2|1449|1448.6|8457
1644502970000|2022-02-10 14:22:50|1449.4|1448.8|1449.2|1448.8|1449.6|1449.2|1449.2|1448.8|5501
1644502980000|2022-02-10 14:23:00|1449|1448.6|1448.2|1447.6|1449|1448.6|1448|1447.4|3746
1644502990000|2022-02-10 14:23:10|1448|1447.4|1448.8|1448.2|1449|1448.4|1448|1447.4|1425
1644503000000|2022-02-10 14:23:20|1448.6|1448|1448.6|1448|1448.8|1448|1448.6|1448|0
1644503010000|2022-02-10 14:23:30|1448.4|1447.8|1448.2|1447.8|1448.4|1447.8|1448.2|1447.6|0
1644503020000|2022-02-10 14:23:40|1448.4|1448|1448.4|1447.8|1449|1448.4|1448.2|1447.8|10249
1644503030000|2022-02-10 14:23:50|1448.2|1448|1448.4|1447.8|1448.8|1448.2|1448.2|1447.8|5230
1644503040000|2022-02-10 14:24:00|1448.8|1448|1449|1448.6|1449|1448.6|1448.8|1448|3374
1644503050000|2022-02-10 14:24:10|1449.4|1448.8|1449.8|1449.4|1450|1449.4|1449.4|1448.8|1840
1644503060000|2022-02-10 14:24:20|1450|1449.6|1449.4|1448.8|1450|1449.6|1449.2|1448.8|9228
1644503070000|2022-02-10 14:24:30|1449.2|1448.6|1449.4|1448.8|1449.4|1449|1449.2|1448.6|1
1644503080000|2022-02-10 14:24:40|1449.2|1448.6|1448.8|1448.2|1449.2|1448.6|1448.6|1448.2|939
1644503090000|2022-02-10 14:24:50|1448.6|1448|1448.6|1448.2|1448.8|1448.4|1448.6|1448|0
1644503100000|2022-02-10 14:25:00|1448.4|1448|1448.2|1447.8|1448.6|1448|1448|1447.6|475
1644503110000|2022-02-10 14:25:10|1448.4|1448|1448.6|1448.4|1448.8|1448.4|1448.4|1448|990
1644503120000|2022-02-10 14:25:20|1448.8|1448.6|1449.4|1448.8|1449.6|1449.2|1448.8|1448.6|6086
1644503130000|2022-02-10 14:25:30|1449.2|1448.6|1449|1448.6|1449.4|1448.8|1448.8|1448.6|700
1644503140000|2022-02-10 14:25:40|1449.2|1448.8|1449.4|1449|1449.4|1449|1449.2|1448.8|1585
1644503160000|2022-02-10 14:26:00|1449.2|1448.8|1448.8|1448.4|1449.4|1448.8|1448.8|1448.2|9532
1644503170000|2022-02-10 14:26:10|1448.6|1448.2|1448.6|1448|1448.6|1448.2|1448.6|1448|221
1644503180000|2022-02-10 14:26:20|1448.4|1448.2|1448.8|1448.6|1448.8|1448.6|1448.4|1448.2|4912
1644503190000|2022-02-10 14:26:30|1449|1448.8|1448.8|1448.2|1449|1448.8|1448.6|1448.2|1609
1644503200000|2022-02-10 14:26:40|1448.6|1448.4|1448.8|1448.4|1448.8|1448.4|1448.6|1448.2|0
1644503210000|2022-02-10 14:26:50|1448.6||1448.6||1448.6||1448.6||0
1644503220000|2022-02-10 14:27:00|1448.4|1448.2|1448.4|1448.2|1448.8|1448.4|1448.4|1448.2|4374
1644503230000|2022-02-10 14:27:10|1448.2|1448|1448.4|1447.8|1448.6|1448.2|1447.6|1447.2|6940
1644503240000|2022-02-10 14:27:20|1448.2|1447.6|1448.4|1448|1448.4|1448|1448.2|1447.6|840
1644503250000|2022-02-10 14:27:30|1448.2|1447.8|1448.2|1447.8|1448.2|1448|1448|1447.6|588
1644503270000|2022-02-10 14:27:50|1448|1447.6|1447.2|1446.8|1448.2|1447.6|1447.2|1446.6|13331
1644503280000|2022-02-10 14:28:00|1447|1446.6|1446.4|1446|1447|1446.6|1446.4|1446|3722
1644503290000|2022-02-10 14:28:10|1447|1446.2|1446.4|1445.8|1447|1446.8|1446|1445.6|16653
1644503300000|2022-02-10 14:28:20|1446.2|1445.6|1446|1445.6|1446.8|1446.6|1445.6|1445.2|19433
1644503310000|2022-02-10 14:28:30|1445.8|1445.4|1444.8|1444|1446|1445.6|1444.8|1444|10627
1644503320000|2022-02-10 14:28:40|1445|1444.4|1444.6|1444.2|1445|1444.4|1444.4|1444|1760
1644503330000|2022-02-10 14:28:50|1444.8|1444.4|1445.2|1444.6|1445.6|1445|1444.8|1444.4|9381
1644503340000|2022-02-10 14:29:00|1445|1444.4|1444.2|1443.6|1445|1444.4|1443.4|1443|21148
1644503350000|2022-02-10 14:29:10|1444|1443.4|1444|1443.4|1444|1443.8|1443.6|1443.2|18805
1644503360000|2022-02-10 14:29:20|1443.8|1443.6|1443.4|1443|1443.8|1443.6|1443.4|1443|1568
1644503370000|2022-02-10 14:29:30|1443.6|1443.2|1443.4|1443|1443.8|1443.2|1443.2|1442.8|3064
1644503380000|2022-02-10 14:29:40|1443.2|1442.8|1442.4|1442.2|1443.2|1443|1442.4|1441.6|8758
1644503390000|2022-02-10 14:29:50|1442.6|1442.4|1444.2|1443.6|1444.4|1444|1442.6|1442.4|10008
1644503400000|2022-02-10 14:30:00|1444.8|1443.8|1444|1443.4|1445|1444.6|1443.8|1443.4|48458
1644503410000|2022-02-10 14:30:10|1443.8|1443.6|1443.4|1442.8|1445.2|1444.8|1443.4|1442.8|17763
1644503420000|2022-02-10 14:30:20|1443.6|1443|1443|1442.8|1443.6|1443.2|1442.2|1441.6|7540
1644503430000|2022-02-10 14:30:30|1443.2|1443|1444.6|1444|1444.6|1444|1443.2|1443|1079
1644503440000|2022-02-10 14:30:40|1444.8|1444.2|1443.8|1443.4|1444.8|1444.2|1443.6|1443.2|10286
1644503450000|2022-02-10 14:30:50|1443.6|1443.2|1443.6|1443.2|1444.2|1443.8|1443|1442.4|27356
1644503460000|2022-02-10 14:31:00|1443.8|1443.4|1445.4|1445|1446.2|1445.6|1443.8|1443.4|2986
1644503470000|2022-02-10 14:31:10|1445.2|1444.8|1446|1445.6|1446.4|1446|1445|1444.6|2479
1644503480000|2022-02-10 14:31:20|1445.8|1445.8|1446.4|1446|1446.6|1446|1445.8|1445.6|4765
1644503490000|2022-02-10 14:31:30|1446.2|1445.8|1447|1446.4|1447.8|1447.2|1446.2|1445.6|16755
1644503500000|2022-02-10 14:31:40|1447.2|1446.6|1448|1447.6|1448|1447.6|1446.8|1446.2|2828
1644503510000|2022-02-10 14:31:50|1447.8|1447.4|1448|1447.6|1448.2|1447.6|1447.6|1447|1777
1644503520000|2022-02-10 14:32:00|1448.2|1447.4|1447.2|1446.6|1448.6|1448|1447|1446.6|7963
1644503530000|2022-02-10 14:32:10|1447|1446.8|1447|1446.4|1447.2|1446.8|1446.6|1446.2|2171
1644503540000|2022-02-10 14:32:20|1447.2|1446.6|1448.6|1448.2|1449|1448.4|1447|1446.4|3426
1644503550000|2022-02-10 14:32:30|1448.8|1448.4|1450|1449.4|1450|1449.4|1448.4|1448.2|2253
1644503560000|2022-02-10 14:32:40|1450.2|1449.6|1449.8|1449.2|1450.8|1450.2|1449.8|1449|7740
1644503570000|2022-02-10 14:32:50|1450|1449.4|1450.2|1449.8|1450.4|1450|1449.6|1449.2|7091
1644503580000|2022-02-10 14:33:00|1450.4|1450|1450.8|1450.2|1451.8|1451.2|1450|1449.8|17330
1644503590000|2022-02-10 14:33:10|1451|1450.6|1452.2|1451.6|1452.8|1452.2|1451|1450.6|15550
1644503600000|2022-02-10 14:33:20|1452|1451.8|1450.8|1450.2|1452.2|1451.8|1450.6|1450.2|6992
1644503610000|2022-02-10 14:33:30|1450.6|1450|1450|1449.6|1450.8|1450.4|1450|1449.6|1834
1644503620000|2022-02-10 14:33:40|1450.2|1449.4|1450.2|1449.6|1451.2|1450.8|1450.2|1449.4|10906
1644503630000|2022-02-10 14:33:50|1450|1449.4|1450.2|1449.8|1450.2|1449.8|1449|1448.4|26161
1644503640000|2022-02-10 14:34:00|1450.4|1450|1449.8|1449.4|1450.4|1450|1449.8|1449.2|3918
1644503650000|2022-02-10 14:34:10|1450|1449.2|1449.6|1449.2|1450|1449.4|1449.6|1449.2|1380
1644503660000|2022-02-10 14:34:20|1449.8|1449.4|1450.2|1449.8|1450.4|1450|1449.8|1449.4|7070
1644503670000|2022-02-10 14:34:30|1450.4|1450|1451.6|1451|1451.6|1451|1450.2|1450|4528
1644503680000|2022-02-10 14:34:40|1451.4|1451.2|1451.6|1451|1452.4|1452|1451.4|1451|11531
1644503690000|2022-02-10 14:34:50|1451.8|1451.2|1451.6|1451.2|1451.8|1451.2|1450.8|1450.2|18298
1644503700000|2022-02-10 14:35:00|1451.8|1451.4|1451.4|1451|1452|1451.4|1451.2|1450.8|6842
1644503710000|2022-02-10 14:35:10|1451.2|1450.8|1450.4|1449.8|1451.6|1451.2|1450.2|1449.8|13964
1644503720000|2022-02-10 14:35:20|1450.6|1450|1450.2|1449.6|1450.6|1450.2|1450.2|1449.6|0
1644503730000|2022-02-10 14:35:30|1450|1449.2|1449|1448.6|1450|1449.4|1448.8|1448.6|2080
1644503740000|2022-02-10 14:35:40|1449.2|1448.8|1449.6|1449.2|1449.6|1449.4|1449.2|1448.6|2910
1644503750000|2022-02-10 14:35:50|1449.4|1448.8|1449.4|1448.8|1449.4|1449|1448.8|1448.4|18003
1644503760000|2022-02-10 14:36:00|1449.6|1449|1449.4|1448.8|1450.6|1450|1449.4|1448.6|37684
1644503770000|2022-02-10 14:36:10|1449.6|1449|1449|1448.6|1449.6|1449.2|1448.8|1448.6|2687
1644503780000|2022-02-10 14:36:20|1449.2|1448.8|1449.8|1449.4|1449.8|1449.4|1449.2|1448.6|935
1644503790000|2022-02-10 14:36:30|1450|1449.6|1450.2|1449.8|1450.4|1450.2|1449.8|1449.4|9299
1644503800000|2022-02-10 14:36:40|1450.4|1450|1449.8|1449.2|1450.4|1450|1449.6|1449|3340
1644503810000|2022-02-10 14:36:50|1449.6|1449.4|1450.4|1449.8|1450.4|1450|1449.2|1448.8|21740
1644503820000|2022-02-10 14:37:00|1450.6|1450|1450.8|1450.4|1451.4|1451|1450.6|1450|2316
1644503830000|2022-02-10 14:37:10|1451|1450.6|1449.8|1449.2|1451|1450.6|1449.6|1449.2|8376
1644503840000|2022-02-10 14:37:20|1449.6|1449.4|1449.6|1449.2|1450.2|1449.6|1449.6|1449|352
1644503850000|2022-02-10 14:37:30|1449.4|1449.4|1449.4|1448.8|1449.6|1449.4|1449.4|1448.8|0
1644503860000|2022-02-10 14:37:40|1449.6|1449|1449.8|1449.6|1450|1449.6|1449.4|1449|1753
1644503870000|2022-02-10 14:37:50|1450|1449.4|1451|1450.4|1451|1450.6|1450|1449.4|5114
1644503880000|2022-02-10 14:38:00|1450.8|1450.2|1452|1451.4|1452.4|1451.8|1450.6|1450.2|9808
1644503890000|2022-02-10 14:38:10|1452.2|1451.6|1452.2|1451.6|1452.6|1452|1451.8|1451.4|9331
1644503900000|2022-02-10 14:38:20|1452|1451.2|1451.4|1451|1452|1451.4|1451.2|1450.8|7825
1644503910000|2022-02-10 14:38:30|1451.2|1450.8|1450.8|1450.2|1451.2|1450.8|1450.6|1450|2751
1644503920000|2022-02-10 14:38:40|1450.6|1450|1451.6|1451|1451.6|1451.2|1450.4|1450|4900
1644503930000|2022-02-10 14:38:50|1451.4|1451.2|1451.4|1451|1451.6|1451.2|1451.2|1450.8|1006
1644503940000|2022-02-10 14:39:00|1451.6|1451.2|1452.2|1451.8|1452.4|1452|1451.6|1451.2|3660
1644503950000|2022-02-10 14:39:10|1452|1452|1451.6|1451|1452.4|1452|1451.2|1451|6954
1644503960000|2022-02-10 14:39:20|1451.8|1451.2|1451.8|1451.4|1451.8|1451.4|1451.2|1450.8|3950
1644503970000|2022-02-10 14:39:30|1452|1451.6|1451.4|1450.8|1452.2|1451.8|1451.4|1450.8|4401
1644503980000|2022-02-10 14:39:40|1451.6|1451|1451.6|1451.2|1451.8|1451.4|1451.4|1450.8|352
1644503990000|2022-02-10 14:39:50|1451.4|1451|1450.8|1450.2|1451.4|1451|1450.2|1449.6|3027
1644504000000|2022-02-10 14:40:00|1450.6|1450|1450.4|1449.8|1450.8|1450.4|1450|1449.6|3981
1644504010000|2022-02-10 14:40:10|1450.2|1450|1449.6|1449.2|1450.4|1450|1449.6|1449.2|1625
1644504020000|2022-02-10 14:40:20|1449.8|1449|1448.6|1448|1449.8|1449|1448.4|1448|1665
1644504030000|2022-02-10 14:40:30|1448.8|1448.2|1449.2|1448.6|1449.2|1449|1448.8|1448.2|1923
1644504040000|2022-02-10 14:40:40|1449|1448.8|1448.8|1448.4|1449|1448.8|1448.6|1448|0
1644504050000|2022-02-10 14:40:50|1449|1448.6|1449|1448.6|1449.2|1448.8|1448.8|1448.6|2331
1644504060000|2022-02-10 14:41:00|1449.2|1448.8|1448.4|1447.8|1449.2|1448.8|1447.8|1447.4|21350
1644504070000|2022-02-10 14:41:10|1448.2|1448|1448.4|1447.8|1448.6|1448.2|1447.8|1447.6|2695
1644504080000|2022-02-10 14:41:20|1448.2|1447.6|1447.6|1447|1448.2|1447.6|1447.4|1446.8|10046
1644504090000|2022-02-10 14:41:30|1447.8|1447.2|1448.2|1447.6|1449.2|1449|1447.4|1447|18609
1644504100000|2022-02-10 14:41:40|1448.4|1447.8|1448.8|1448.4|1449.2|1448.8|1448.4|1447.8|14145
1644504110000|2022-02-10 14:41:50|1449|1448.2|1448.4|1448|1449|1448.2|1448.2|1447.8|6184
1644504120000|2022-02-10 14:42:00|1448.6|1448.2|1448.2|1447.6|1448.8|1448.6|1448|1447.6|4278
1644504130000|2022-02-10 14:42:10|1448|1447.8|1447.6|1447.2|1448|1447.8|1447.6|1447.2|1062
1644504140000|2022-02-10 14:42:20|1447.8|1447.4|1448.4|1447.8|1448.4|1448|1447.8|1447.4|2464
1644504150000|2022-02-10 14:42:30|1448.2|1447.6|1447.6|1447.2|1448.2|1447.8|1447.6|1447|3101
1644504160000|2022-02-10 14:42:40|1447.8|1447.4|1448.4|1447.8|1448.4|1448|1447.6|1447.2|4188
1644504170000|2022-02-10 14:42:50|1448.6|1448|1448.4|1448|1449.4|1448.8|1448.2|1447.8|2308
1644504180000|2022-02-10 14:43:00|1448.6|1448.2|1448.8|1448.4|1449.2|1448.6|1448.6|1448|656
1644504190000|2022-02-10 14:43:10|1449|1448.6|1448.8|1448.6|1449.2|1448.6|1448.8|1448.6|353
1644504200000|2022-02-10 14:43:20|1449|1448.4|1449|1448.4|1449|1448.6|1448.8|1448.2|1493
1644504210000|2022-02-10 14:43:30|1449.4|1448.8|1449.8|1449.4|1450|1449.8|1448.8|1448.4|5542
1644504220000|2022-02-10 14:43:40|1449.6|1449|1449.2|1448.6|1449.8|1449|1448.4|1448|2082
1644504230000|2022-02-10 14:43:50|1449.4|1448.8|1449.2|1448.6|1449.8|1449.2|1449|1448.4|3110
1644504240000|2022-02-10 14:44:00|1449.4|1448.8|1451.6|1451|1451.8|1451.2|1449.4|1448.8|23839
1644504250000|2022-02-10 14:44:10|1451.4|1451.2|1450.2|1449.8|1451.8|1451.2|1450.2|1449.6|2816
1644504260000|2022-02-10 14:44:20|1450.4|1450|1450.2|1449.6|1451|1450.8|1449.8|1449.4|9781
1644504270000|2022-02-10 14:44:30|1450|1449.4|1450|1449.4|1450|1449.6|1449.8|1449.2|0
1644504280000|2022-02-10 14:44:40|1449.8|1449.6|1450.8|1450.4|1451|1450.8|1449.8|1449.4|13938
1644504290000|2022-02-10 14:44:50|1451|1450.6|1451.4|1451.2|1451.6|1451.2|1450.8|1450.4|677
1644504300000|2022-02-10 14:45:00|1451.6|1451.4|1451.8|1451.4|1452.8|1452.2|1451.6|1451.4|8270
1644504310000|2022-02-10 14:45:10|1451.6|1451.6|1451.8|1451.4|1451.8|1451.6|1451.6|1451.2|2052
1644504320000|2022-02-10 14:45:20|1452|1451.6|1452|1451.6|1452.2|1451.8|1451.8|1451.6|151
1644504330000|2022-02-10 14:45:30|1451.8|1451.4|1452.2|1451.6|1452.2|1451.8|1451.6|1451.4|4142
1644504340000|2022-02-10 14:45:40|1452|1451.8|1451|1450.6|1452.2|1451.8|1451|1450.6|4687
1644504350000|2022-02-10 14:45:50|1451.2|1450.8|1451.2|1450.8|1451.4|1451|1451.2|1450.6|1
1644504360000|2022-02-10 14:46:00|1451|1450.6|1451.2|1450.8|1451.2|1450.8|1450.4|1450|3022
1644504370000|2022-02-10 14:46:10|1451|1450.6|1451.6|1451.2|1451.6|1451.2|1451|1450.4|0
1644504380000|2022-02-10 14:46:20|1451.4|1451|1452|1451.8|1452.2|1451.8|1451.2|1450.8|1896
1644504390000|2022-02-10 14:46:30|1452.2|1452|1452.2|1451.8|1452.2|1452|1451.8|1451.4|7480
1644504400000|2022-02-10 14:46:40|1452|1451.6|1452.2|1451.8|1452.8|1452.2|1451.8|1451.4|8107
1644504410000|2022-02-10 14:46:50|1452|1451.6|1451|1450.6|1452|1451.6|1450.8|1450.2|1934
1644504420000|2022-02-10 14:47:00|1451.2|1450.8|1450.6|1450|1451.4|1451|1450.6|1450|19309
1644504430000|2022-02-10 14:47:10|1450.8|1450.2|1450.4|1450|1451.2|1450.6|1450.4|1450|2041
1644504440000|2022-02-10 14:47:20|1450.2|1449.8|1450|1449.6|1450.2|1449.8|1449.4|1449|5395
1644504450000|2022-02-10 14:47:30|1450.2|1449.4|1449.8|1449.4|1450.2|1450|1449.8|1449.4|3672
1644504460000|2022-02-10 14:47:40|1450|1449.6|1449.4|1449|1450|1449.6|1449.2|1448.4|962
1644504470000|2022-02-10 14:47:50|1449.2|1448.8|1449.4|1449.2|1449.4|1449.2|1449.2|1448.8|1764
1644504480000|2022-02-10 14:48:00|1449.6|1449.4|1449.4|1449|1449.6|1449.4|1449.2|1448.8|4994
1644504490000|2022-02-10 14:48:10|1449.6|1449.2|1449.2|1448.8|1449.6|1449.2|1449.2|1448.8|0
1644504500000|2022-02-10 14:48:20|1449|1448.6|1449.2|1448.6|1449.2|1448.8|1448.8|1448.4|1616
1644504510000|2022-02-10 14:48:30|1449|1448.8|1449.2|1448.6|1449.2|1448.8|1448.8|1448.6|184
1644504520000|2022-02-10 14:48:40|1449|1448.8|1449.4|1449|1449.4|1449|1449|1448.6|0
1644504530000|2022-02-10 14:48:50|1449.2|1448.8|1448.8|1448.2|1449.4|1448.8|1448.4|1448|12573
1644504540000|2022-02-10 14:49:00|1448.6|1448|1447.8|1447.4|1448.6|1448.2|1447.8|1447.2|8429
1644504550000|2022-02-10 14:49:10|1448|1447.6|1448.4|1447.8|1448.6|1448.2|1448|1447.6|2319
1644504560000|2022-02-10 14:49:20|1448.6|1448|1448.6|1448|1449.4|1448.8|1448.6|1447.8|1158
1644504570000|2022-02-10 14:49:30|1448.8|1448.2|1449|1448.4|1449.4|1448.8|1448.8|1448.2|0
1644504580000|2022-02-10 14:49:40|1449.2|1448.8|1449.6|1449.2|1449.6|1449.4|1449|1448.6|1008
1644504590000|2022-02-10 14:49:50|1449.4||1449.6||1449.6||1449.4||0
1644504600000|2022-02-10 14:50:00|1449.4|1449|1449.4|1448.8|1449.6|1449|1448.2|1448|18584
1644504610000|2022-02-10 14:50:10|1449.2|1448.6|1449.8|1449.4|1450|1449.4|1449.2|1448.6|3410
1644504620000|2022-02-10 14:50:20|1450|1449.6|1450.8|1450.4|1450.8|1450.6|1450|1449.6|7063
1644504630000|2022-02-10 14:50:30|1450.6|1450.6|1450.8|1450.6|1450.8|1450.6|1450.6|1450.4|1880
1644504640000|2022-02-10 14:50:40|1450.6|1450.4|1450.2|1449.8|1450.8|1450.4|1450.2|1449.6|2296
1644504650000|2022-02-10 14:50:50|1450.4|1450|1451.2|1450.8|1451.2|1450.8|1450.4|1450|4101
1644504660000|2022-02-10 14:51:00|1451.4|1451|1452.2|1451.6|1452.2|1451.6|1451.2|1450.8|1584
1644504670000|2022-02-10 14:51:10|1452|1451.4|1451.4|1451|1452.2|1451.6|1451.2|1450.6|2688
1644504680000|2022-02-10 14:51:20|1451.6|1450.8|1450.6|1450.2|1451.8|1451.4|1450.6|1450.2|31898
1644504690000|2022-02-10 14:51:30|1450.8|1450.4|1450.2|1449.8|1450.8|1450.4|1450|1449.6|0
1644504700000|2022-02-10 14:51:40|1450|1449.6|1451|1450.6|1451|1450.6|1450|1449.6|2802
1644504710000|2022-02-10 14:51:50|1450.8|1450.4|1450.4|1450|1450.8|1450.4|1450.2|1449.8|3046
1644504720000|2022-02-10 14:52:00|1450.6|1450.2|1450.4|1450.2|1450.6|1450.2|1450.4|1450|1944
1644504730000|2022-02-10 14:52:10|1450.6|1450.4|1451.4|1450.8|1451.4|1451|1450.6|1450.4|765
1644504740000|2022-02-10 14:52:20|1451.2|1451|1451.2|1450.8|1451.2|1451|1451|1450.6|2016
1644504750000|2022-02-10 14:52:30|1451.4|1451|1451.4|1451|1451.4|1451.2|1451.2|1450.6|3262
1644504760000|2022-02-10 14:52:40|1451.6|1451.2|1451.8|1451.4|1452.4|1451.8|1451.4|1450.8|37164
1644504770000|2022-02-10 14:52:50|1451.6|1451.2|1450.6|1450|1451.6|1451.2|1450.2|1449.8|7372
1644504780000|2022-02-10 14:53:00|1450.4|1450.2|1450.8|1450.4|1450.8|1450.4|1450|1449.6|7680
1644504790000|2022-02-10 14:53:10|1450.6|1450.2|1451|1450.6|1451|1450.6|1450.4|1450|5472
1644504800000|2022-02-10 14:53:20|1451.2|1450.8|1451.4|1450.8|1451.4|1451|1451.2|1450.8|5006
1644504810000|2022-02-10 14:53:30|1451.2|1450.6|1450.6|1450|1451.2|1450.6|1450.6|1450|2960
1644504820000|2022-02-10 14:53:40|1450.8|1450.2|1450.2|1449.6|1450.8|1450.2|1449.8|1449.4|4163
1644504830000|2022-02-10 14:53:50|1450|1449.4|1449.8|1449.6|1450|1449.6|1449.4|1449|1511
1644504840000|2022-02-10 14:54:00|1450|1449.8|1450.2|1449.6|1450.6|1450.2|1449.8|1449.4|5107
1644504850000|2022-02-10 14:54:10|1450|1449.8|1449.6|1449.2|1450.2|1449.8|1449.6|1449.2|553
1644504860000|2022-02-10 14:54:20|1449.4|1449.4|1449.4|1449|1449.4|1449.4|1448.8|1448.6|1763
1644504870000|2022-02-10 14:54:30|1449.2|1448.8|1449.4|1449|1449.4|1449|1449|1448.8|3494
1644504880000|2022-02-10 14:54:40|1449.2|1448.8|1449|1448.4|1449.2|1448.8|1448.8|1448.4|0
1644504890000|2022-02-10 14:54:50|1448.8|1448.2|1448|1447.8|1448.8|1448.4|1448|1447.8|2989
1644504900000|2022-02-10 14:55:00|1447.8|1447.6|1447.2|1446.8|1448|1447.6|1446.6|1446.2|6965
1644504910000|2022-02-10 14:55:10|1447.4|1447|1446.4|1445.8|1447.4|1447|1446.2|1445.8|2821
1644504920000|2022-02-10 14:55:20|1446.6|1446|1445.8|1445.4|1446.6|1446.2|1445.8|1445.4|1337
1644504930000|2022-02-10 14:55:30|1446|1445.6|1447|1446.6|1447|1446.6|1445.8|1445.6|5590
1644504940000|2022-02-10 14:55:40|1447.2|1446.8|1447.8|1447.2|1448|1447.4|1447|1446.6|7208
1644504950000|2022-02-10 14:55:50|1448|1447.8|1448.2|1447.6|1448.4|1448|1447.8|1447.2|6591
1644504960000|2022-02-10 14:56:00|1448.6|1447.8|1448.2|1447.8|1448.6|1448.2|1448|1447.6|4906
1644504970000|2022-02-10 14:56:10|1448|1447.6|1447.4|1447|1448.2|1447.6|1447.2|1446.6|9504
1644504980000|2022-02-10 14:56:20|1447.2|1446.8|1447.2|1446.8|1447.4|1447|1446.6|1446.4|6838
1644504990000|2022-02-10 14:56:30|1447.4|1447|1447.2|1446.8|1447.4|1447|1447|1446.8|1149
1644505000000|2022-02-10 14:56:40|1447|1446.6|1447|1446.6|1447|1446.6|1446.8|1446.4|5637
1644505010000|2022-02-10 14:56:50|1447.2|1446.8|1447.4|1447|1447.4|1447|1447.2|1446.8|2458
1644505020000|2022-02-10 14:57:00|1447.6|1447.2|1447.2|1446.6|1447.8|1447.6|1446.8|1446.6|9579
1644505030000|2022-02-10 14:57:10|1447|1446.8|1447|1446.6|1447.6|1447|1447|1446.6|9357
1644505040000|2022-02-10 14:57:20|1447.2|1446.8|1446.6|1446.2|1447.2|1446.8|1446.4|1446.2|7341
1644505050000|2022-02-10 14:57:30|1446.8|1446.4|1447.2|1446.8|1447.2|1446.8|1446.4|1446.2|353
1644505060000|2022-02-10 14:57:40|1447|1446.6|1447|1446.6|1447|1446.8|1446.8|1446.2|700
1644505070000|2022-02-10 14:57:50|1447.2|1446.8|1447.4|1447|1447.4|1447|1447.2|1446.8|1279
1644505080000|2022-02-10 14:58:00|1447.6|1447.2|1448.2|1447.8|1448.2|1447.8|1447.2|1447|6451
1644505090000|2022-02-10 14:58:10|1448|1447.6|1448.2|1447.6|1448.2|1447.8|1448|1447.6|1200
1644505100000|2022-02-10 14:58:20|1448.4|1447.8|1448.6|1448.2|1448.8|1448.4|1448.2|1447.6|0
1644505110000|2022-02-10 14:58:30|1448.8|1448|1449.2|1448.8|1449.4|1449|1448.8|1448|2817
1644505120000|2022-02-10 14:58:40|1449.4|1449|1449.6|1449.2|1449.8|1449.4|1449.2|1449|3019
1644505130000|2022-02-10 14:58:50|1449.8|1449.4|1449.4|1448.8|1449.8|1449.4|1449.2|1448.8|4185
1644505140000|2022-02-10 14:59:00|1449.2|1449|1449.4|1448.8|1449.4|1449|1449|1448.6|1279
1644505150000|2022-02-10 14:59:10|1449.2|1448.6|1448.4|1448|1449.4|1448.6|1448.2|1448|1106
1644505160000|2022-02-10 14:59:20|1448.2|1447.8|1448.2|1447.6|1448.6|1447.8|1448|1447.6|1156
1644505170000|2022-02-10 14:59:30|1448|1448|1448.8|1448.2|1448.8|1448.4|1448|1447.8|561
1644505180000|2022-02-10 14:59:40|1448.6|1448.4|1448.6|1448|1448.8|1448.4|1448.4|1448|2864
1644505190000|2022-02-10 14:59:50|1448.4|1447.8|1448.4|1448|1448.8|1448.2|1448.2|1447.6|4865
1644505200000|2022-02-10 15:00:00|1448.2|1447.8|1448.6|1448.2|1449.2|1448.8|1448.2|1447.8|6344
1644505210000|2022-02-10 15:00:10|1448.8|1448|1449.8|1449.4|1449.8|1449.4|1448.4|1448|1947
1644505220000|2022-02-10 15:00:20|1449.6|1449.2|1448.8|1448.4|1449.6|1449.2|1448.6|1448|7098
1644505230000|2022-02-10 15:00:30|1449|1448.6|1449.2|1448.8|1449.2|1448.8|1449|1448.6|0
1644505240000|2022-02-10 15:00:40|1449.4|1449|1449.2|1448.8|1449.8|1449.4|1449|1448.6|18686
1644505250000|2022-02-10 15:00:50|1449.4|1449|1449|1448.6|1449.4|1449|1449|1448.6|1655
1644505260000|2022-02-10 15:01:00|1449.2|1448.8|1449.4|1448.8|1449.4|1448.8|1448.8|1448.4|5879
1644505270000|2022-02-10 15:01:10|1449.6|1449|1449.2|1448.8|1450|1449.8|1449|1448.4|17198
1644505280000|2022-02-10 15:01:20|1449|1448.6|1449.8|1449.4|1449.8|1449.4|1449|1448.6|0
1644505290000|2022-02-10 15:01:30|1450|1449.6|1450|1449.8|1450.2|1449.8|1450|1449.4|8713
1644505300000|2022-02-10 15:01:40|1449.8|1449.6|1450|1449.6|1450|1449.6|1449.8|1449.6|2929
1644505310000|2022-02-10 15:01:50|1449.8|1449.4|1449.4|1449|1450|1449.4|1449.2|1448.8|8279
1644505320000|2022-02-10 15:02:00|1449.2|1448.8|1449.4|1449|1449.8|1449.2|1449.2|1448.8|8000
1644505330000|2022-02-10 15:02:10|1449.2|1449.2|1449.2|1448.8|1449.2|1449.2|1449.2|1448.8|352
1644505340000|2022-02-10 15:02:20|1449.4|1449|1449.8|1449.2|1449.8|1449.2|1449.4|1448.8|3972
1644505350000|2022-02-10 15:02:30|1450|1449.4|1450|1449.6|1450|1449.6|1450|1449.4|352
1644505360000|2022-02-10 15:02:40|1450.2|1449.8|1450.4|1450|1450.4|1450.2|1450|1449.8|12364
1644505370000|2022-02-10 15:02:50|1450.2|1449.8|1450|1449.8|1450.2|1449.8|1450|1449.8|2832
1644505380000|2022-02-10 15:03:00|1449.8|1449.6|1449.8|1449.6|1450|1449.8|1449.6|1449.4|7338
1644505390000|2022-02-10 15:03:10|1449.6|1449.4|1449.8|1449.4|1449.8|1449.4|1449.6|1449.4|2147
1644505400000|2022-02-10 15:03:20|1449.6|1449.2|1449.6|1449.2|1449.6|1449.2|1449|1448.8|2541
1644505410000|2022-02-10 15:03:30|1449.4|1449|1449.2|1448.8|1449.6|1449|1449.2|1448.8|2575
1644505420000|2022-02-10 15:03:40|1449.4|1449|1449.6|1449.2|1449.6|1449.2|1449.4|1449|1120
1644505430000|2022-02-10 15:03:50|1449.8|1449.4|1449.6|1449.2|1450|1449.6|1449.4|1449|5532
1644505440000|2022-02-10 15:04:00|1449.4|1449|1449.4|1449.2|1449.6|1449.2|1449.2|1448.8|1067
1644505450000|2022-02-10 15:04:10|1449.2|1449|1449.4|1449|1449.4|1449|1449.2|1449|5000
1644505460000|2022-02-10 15:04:20|1449.6|1449.2|1450.2|1449.8|1450.2|1449.8|1449.6|1449.2|7597
1644505470000|2022-02-10 15:04:30|1450|1449.6|1450.2|1449.8|1450.2|1449.8|1449.8|1449.4|11817
1644505480000|2022-02-10 15:04:40|1450|1449.6|1450.2|1449.8|1450.2|1450|1449.8|1449.6|1544
1644505490000|2022-02-10 15:04:50|1450|1449.6|1449.2|1448.8|1450|1449.6|1449.2|1448.8|10326
1644505500000|2022-02-10 15:05:00|1449|1448.6|1448.8|1448.4|1449.4|1449.2|1448.6|1448.2|14629
1644505510000|2022-02-10 15:05:10|1448.6|1448.2|1448.6|1448.2|1448.6|1448.4|1448.2|1447.8|2426
1644505520000|2022-02-10 15:05:20|1448.4||1448.6||1448.6||1448.4||0
1644505530000|2022-02-10 15:05:30|1448.8|1448.4|1448|1447.6|1449|1448.6|1447.8|1447.6|16392
1644505540000|2022-02-10 15:05:40|1447.8|1447.4|1448.4|1448|1448.4|1448|1447.8|1447.4|3052
1644505550000|2022-02-10 15:05:50|1448.6|1448.2|1449.6|1449.4|1449.8|1449.4|1448.6|1448.2|6444
1644505560000|2022-02-10 15:06:00|1449.8|1449.2|1449.6|1449.4|1450|1449.4|1448.8|1448.6|18724
1644505570000|2022-02-10 15:06:10|1449.8|1449.6|1449.6|1449.2|1450|1449.6|1449.2|1449|824
1644505580000|2022-02-10 15:06:20|1449.8||1449.6||1449.8||1449.6||0
1644505590000|2022-02-10 15:06:30|1449.4|1449.4|1449.4|1449|1449.4|1449.4|1449.2|1449|2876
1644505600000|2022-02-10 15:06:40|1449.2|1448.8|1449.2|1448.8|1449.2|1448.8|1449.2|1448.8|0
1644505610000|2022-02-10 15:06:50|1449|1448.6|1449.2|1448.8|1449.2|1448.8|1448.8|1448.6|422
1644505620000|2022-02-10 15:07:00|1449|1449|1448.6|1448.2|1449|1449|1448.6|1448.2|4729
1644505630000|2022-02-10 15:07:10|1448.4|1448.4|1448.2|1448|1448.4|1448.4|1448.2|1447.8|1430
1644505640000|2022-02-10 15:07:20|1448|1447.8|1448|1447.8|1448|1447.8|1448|1447.6|0
1644505650000|2022-02-10 15:07:30|1447.8|1447.6|1448|1447.8|1448|1447.8|1447.8|1447.4|4797
1644505660000|2022-02-10 15:07:40|1448.2|1448|1448.6|1448.2|1448.6|1448.2|1448.2|1448|9085
1644505670000|2022-02-10 15:07:50|1448.8|1448.4|1448.8|1448.4|1449|1448.6|1448.6|1448.2|5304
1644505680000|2022-02-10 15:08:00|1448.6|1448.6|1449|1448.6|1449.2|1448.8|1448.6|1448.6|2557
1644505690000|2022-02-10 15:08:10|1449.2|1448.8|1449.6|1449.2|1449.8|1449.4|1448.8|1448.4|15785
1644505700000|2022-02-10 15:08:20|1449.8|1449.4|1449.8|1449.6|1449.8|1449.6|1449.8|1449.4|1390
1644505710000|2022-02-10 15:08:30|1450|1449.4|1449.8|1449.4|1450|1449.8|1449.6|1449.4|9074
1644505720000|2022-02-10 15:08:40|1449.6|1449.2|1449.2|1448.8|1449.6|1449.2|1449|1448.6|3749
1644505730000|2022-02-10 15:08:50|1449|1448.6|1448.8|1448.6|1449|1448.8|1448.8|1448.4|3092
1644505740000|2022-02-10 15:09:00|1449|1448.8|1448.8|1448.6|1449.2|1448.8|1448.8|1448.6|13777
1644505750000|2022-02-10 15:09:10|1449|1448.8|1449.2|1448.8|1449.2|1448.8|1449|1448.6|2622
1644505760000|2022-02-10 15:09:20|1449.4|1449|1449.4|1449|1449.6|1449.2|1449.2|1448.8|13743
1644505780000|2022-02-10 15:09:40|1449.2|1448.8|1449.4|1449.2|1449.4|1449.2|1449|1448.8|3266
1644505790000|2022-02-10 15:09:50|1449.6|1449.4|1449.8|1449.4|1449.8|1449.6|1449.4|1449.2|4845
1644505800000|2022-02-10 15:10:00|1450|1449.6|1450.8|1450.4|1450.8|1450.6|1449.8|1449.4|97973
1644505810000|2022-02-10 15:10:10|1450.6|1450.2|1449.8|1449.4|1450.6|1450.2|1449.6|1449|2219
1644505820000|2022-02-10 15:10:20|1449.6||1449.8||1449.8||1449.6||0
1644505830000|2022-02-10 15:10:30|1450|1449.6|1449.6|1449.4|1450|1449.8|1449.4|1449|2166
1644505840000|2022-02-10 15:10:40|1449.4|1449.2|1450.2|1449.8|1450.2|1450|1449.4|1449|17452
1644505850000|2022-02-10 15:10:50|1450.4|1450|1450.2|1449.8|1450.4|1450|1450|1449.8|6056
1644505860000|2022-02-10 15:11:00|1450|1449.6|1451.4|1451|1451.4|1451|1450|1449.6|4844
1644505870000|2022-02-10 15:11:10|1451.6|1451.2|1451.4|1451|1451.6|1451.2|1451.2|1450.8|3519
1644505880000|2022-02-10 15:11:20|1451.2|1450.8|1450.6|1450.2|1451.4|1451|1450.6|1450.2|300
1644505890000|2022-02-10 15:11:30|1450.4|1450|1450.4|1450|1450.6|1450.2|1450.4|1450|1016
1644505900000|2022-02-10 15:11:40|1450.2|1449.8|1450.2|1449.8|1450.2|1449.8|1450|1449.6|1002
1644505910000|2022-02-10 15:11:50|1450.4|1450|1450.4|1450|1450.4|1450.2|1450.4|1449.8|2019
1644505920000|2022-02-10 15:12:00|1450.6|1450.2|1450.2|1449.8|1450.6|1450.2|1449.4|1449.2|37239
1644505930000|2022-02-10 15:12:10|1450.4|1450|1450.6|1450.2|1450.8|1450.6|1450.2|1450|2012
1644505940000|2022-02-10 15:12:20|1450.4|1450|1450|1449.6|1450.4|1450|1450|1449.6|1191
1644505950000|2022-02-10 15:12:30|1449.8||1450||1450||1449.8||0
1644505960000|2022-02-10 15:12:40|1450.2|1449.8|1449.8|1449.6|1450.2|1450|1449.6|1449.2|6340
1644505970000|2022-02-10 15:12:50|1450|1449.8|1450.2|1450|1450.2|1450|1450|1449.6|1386
1644505980000|2022-02-10 15:13:00|1450.4|1450.2|1451|1450.6|1451.2|1450.8|1450.4|1450.2|16390
1644505990000|2022-02-10 15:13:10|1451.2|1450.4|1450.6|1450.2|1451.2|1450.4|1450.4|1450|1017
1644506000000|2022-02-10 15:13:20|1450.4|1450|1450.2|1449.8|1450.6|1450|1450.2|1449.8|0
1644506010000|2022-02-10 15:13:30|1450.4|1450|1450.2|1449.8|1450.4|1450|1450|1449.8|502
1644506020000|2022-02-10 15:13:40|1450|1449.6|1449.6|1449.2|1450|1449.6|1449.4|1449|3884
1644506030000|2022-02-10 15:13:50|1449.8|1449.4|1449.6|1449.2|1449.8|1449.4|1449.6|1449|1577
1644506040000|2022-02-10 15:14:00|1449.8|1449.4|1449|1448.6|1449.8|1449.4|1449|1448.4|2638
1644506060000|2022-02-10 15:14:20|1448.8|1448.8|1449.4|1449|1449.4|1449|1448.8|1448.8|4845
1644506070000|2022-02-10 15:14:30|1449.2|1448.8|1449|1448.6|1449.2|1448.8|1449|1448.6|1668
1644506080000|2022-02-10 15:14:40|1448.4|1448.2|1448|1447.6|1449|1448.6|1447.8|1447.4|73679
1644506090000|2022-02-10 15:14:50|1447.8|1447.4|1448|1447.6|1448.4|1448|1447.8|1447.4|7358
1644506100000|2022-02-10 15:15:00|1448.2|1447.8|1448.2|1447.8|1448.2|1448|1448.2|1447.8|0
1644506110000|2022-02-10 15:15:10|1448|1448|1448.2|1447.8|1448.2|1448|1448|1447.6|5594
1644506120000|2022-02-10 15:15:20|1448.4|1448|1447.8|1447.6|1448.4|1448.2|1447.8|1447.6|16410
1644506130000|2022-02-10 15:15:30|1447.6|1447.4|1448|1447.6|1448.2|1447.6|1447.6|1447.2|595
1644506140000|2022-02-10 15:15:40|1447.8|1447.4|1448|1447.6|1448.2|1448|1447.8|1447.4|3449
1644506150000|2022-02-10 15:15:50|1448.2|1447.8|1448.4|1448|1448.4|1448.2|1448.2|1447.8|0
1644506160000|2022-02-10 15:16:00|1448.6|1448.2|1448.2|1447.8|1448.8|1448.4|1448|1447.8|4988
1644506170000|2022-02-10 15:16:10|1448.4|1448|1448.4|1448|1448.4|1448|1448.4|1448|3
1644506180000|2022-02-10 15:16:20|1448.2|1447.8|1447.8|1447.4|1448.4|1448|1447.8|1447.4|3960
1644506190000|2022-02-10 15:16:30|1448|1447.6|1448.4|1448.2|1448.4|1448.2|1448|1447.6|1102
1644506200000|2022-02-10 15:16:40|1448.6|1448.4|1448.6|1448.2|1448.6|1448.4|1448.6|1448.2|1120
1644506210000|2022-02-10 15:16:50|1448.4|1448|1448.4|1448.2|1448.4|1448.2|1448.2|1447.8|5447
1644506220000|2022-02-10 15:17:00|1448.6|1448.4|1448.6|1448.2|1448.6|1448.4|1448.4|1447.8|353
1644506230000|2022-02-10 15:17:10|1448.4|1448|1448.6|1448.2|1448.6|1448.2|1448.4|1448|0
1644506240000|2022-02-10 15:17:20|1448.4|1448|1448|1447.6|1448.4|1448|1447.8|1447.4|2437
1644506250000|2022-02-10 15:17:30|1447.8|1447.4|1447.8|1447.4|1448|1447.4|1447.6|1447.2|1196
1644506260000|2022-02-10 15:17:40|1448||1447.8||1448||1447.8||0
1644506270000|2022-02-10 15:17:50|1447.6|1447.2|1447.4|1447|1447.8|1447.2|1447.2|1446.8|10507
1644506280000|2022-02-10 15:18:00|1447.6|1447.2|1448.2|1447.8|1448.2|1448|1447.4|1447.2|5488
1644506300000|2022-02-10 15:18:20|1448.4|1448|1448.8|1448.4|1448.8|1448.4|1448.4|1448|1730
1644506310000|2022-02-10 15:18:30|1449|1448.6|1449|1448.6|1449.4|1449.2|1449|1448.6|2662
1644506320000|2022-02-10 15:18:40|1449.2|1448.8|1449.2|1448.8|1449.2|1448.8|1449.2|1448.8|0
1644506330000|2022-02-10 15:18:50|1449|1449|1449.4|1449|1449.6|1449.2|1449|1448.8|9826
1644506340000|2022-02-10 15:19:00|1449.2||1449.4||1449.4||1449.2||352
1644506350000|2022-02-10 15:19:10|1449.6|1449.2|1449.6|1449.2|1450|1449.4|1449.4|1449.2|8181
1644506360000|2022-02-10 15:19:20|1449.4|1449|1449.4|1449.2|1449.6|1449.2|1449.2|1449|2948
1644506370000|2022-02-10 15:19:30|1449.2|1449|1449.4|1449|1449.4|1449|1449.2|1449|1029
1644506380000|2022-02-10 15:19:40||1449.2||1449.2||1449.2||1449.2|0
1644506390000|2022-02-10 15:19:50|1449.2|1449|1448.8|1448.6|1449.2|1449|1448.8|1448.6|10996
1644506400000|2022-02-10 15:20:00|1449|1448.4|1448.6|1448.2|1449|1448.4|1448.4|1448|2287
1644506410000|2022-02-10 15:20:10|1448.8|1448.4|1449|1448.8|1449|1448.8|1448.6|1448.2|1688
1644506420000|2022-02-10 15:20:20|1448.8|1448.6|1448.8|1448.6|1449|1448.8|1448.6|1448.2|18301
1644506430000|2022-02-10 15:20:30|1449|1448.4|1449|1448.6|1449|1448.6|1449|1448.4|2967
1644506440000|2022-02-10 15:20:40|1449.2|1448.8|1449.4|1449.2|1449.4|1449.2|1449.2|1448.6|2974
1644506450000|2022-02-10 15:20:50|1449.2|1449|1449.4|1449|1449.6|1449.4|1448.8|1448.4|8081
1644506460000|2022-02-10 15:21:00|1449.6|1448.8|1449.4|1449|1449.6|1449.2|1449.2|1448.8|1708
1644506470000|2022-02-10 15:21:10|1449.6|1449.2|1449.4|1449.2|1449.6|1449.2|1449.4|1449.2|801
1644506480000|2022-02-10 15:21:20|1449.6|1449.4|1450|1449.6|1450.2|1449.8|1449.4|1449|7270
1644506490000|2022-02-10 15:21:30|1449.8|1449.4|1449.6|1449.2|1450|1449.6|1449.4|1449.2|1812
1644506500000|2022-02-10 15:21:40|1449.4|1449.4|1449.6|1449.4|1450|1449.6|1449.4|1449.2|2511
1644506510000|2022-02-10 15:21:50|1449.4|1449.2|1449.6|1449.2|1449.6|1449.4|1449.4|1449.2|1636
1644506520000|2022-02-10 15:22:00|1449.4|1449|1450|1449.6|1450|1449.8|1449|1448.6|4275
1644506530000|2022-02-10 15:22:10|1450.2|1449.8|1449.6|1449.2|1450.2|1450|1449.4|1449|14723
1644506540000|2022-02-10 15:22:20|1449.4|1449|1449.6|1449.4|1449.6|1449.4|1449.4|1449|431
1644506550000|2022-02-10 15:22:30|1449.8|1449.6|1449.6|1449.2|1449.8|1449.6|1449.4|1449|4203
1644506560000|2022-02-10 15:22:40|1449.4|1449|1449.4|1449|1449.4|1449|1449.2|1449|2691
1644506570000|2022-02-10 15:22:50|1449.6|1449.2|1449.8|1449.6|1449.8|1449.6|1449.6|1449.2|1192
1644506580000|2022-02-10 15:23:00|1450|1449.8|1449.8|1449.6|1450|1449.8|1449.8|1449.6|2396
1644506590000|2022-02-10 15:23:10|1450|1449.8|1450|1449.6|1450|1449.8|1449.8|1449.4|3922
1644506600000|2022-02-10 15:23:20|1449.8|1449.4|1450.2|1450|1450.2|1450|1449.8|1449.4|3481
1644506610000|2022-02-10 15:23:30|1450.4|1450.2|1450.4|1450.2|1450.4|1450.2|1450.4|1450|1960
1644506620000|2022-02-10 15:23:40|1450.6|1450.4|1450.2|1450|1450.6|1450.4|1450.2|1450|6629
1644506630000|2022-02-10 15:23:50|1450|1449.8|1450|1449.8|1450|1449.8|1449.8|1449.4|1175
1644506640000|2022-02-10 15:24:00|1449.8|1449.6|1450|1449.8|1450|1449.8|1449.8|1449.6|1552
1644506650000|2022-02-10 15:24:10|1450.2|1450|1449.8|1449.4|1450.4|1450|1449.6|1449.4|7104
1644506660000|2022-02-10 15:24:20|1450|1449.6|1450.4|1450.2|1450.4|1450.2|1450|1449.6|2734
1644506670000|2022-02-10 15:24:30|1450.2|1450|1450.2|1450|1450.4|1450|1450|1449.6|11021
1644506680000|2022-02-10 15:24:40|1450.4|1449.8|1450.6|1450.2|1450.8|1450.4|1450.2|1449.8|2563
1644506690000|2022-02-10 15:24:50|1450.8|1450.4|1450.8|1450.4|1450.8|1450.6|1450.4|1450.2|2353
1644506700000|2022-02-10 15:25:00|1450.6|1450.6|1451|1450.8|1451|1450.8|1450.6|1450.6|1193
1644506720000|2022-02-10 15:25:20|1450.8|1450.6|1450.6|1450.4|1450.8|1450.6|1450.6|1450.4|2064
1644506730000|2022-02-10 15:25:30|1450.8|1450.6|1451|1450.8|1451|1450.8|1450.8|1450.4|1
1644506740000|2022-02-10 15:25:40|1450.8|1450.6|1451|1450.8|1451.2|1450.8|1450.8|1450.4|5793
1644506750000|2022-02-10 15:25:50|1451.2|1451|1451.4|1451|1451.4|1451|1451|1450.8|2894
1644506760000|2022-02-10 15:26:00|1451.6|1451.2|1452|1451.6|1452|1451.6|1451.6|1451|670
1644506770000|2022-02-10 15:26:10|1451.8||1451.8||1451.8||1451.8||0
1644506790000|2022-02-10 15:26:30|1452|1451.8|1452.2|1452|1452.4|1452|1452|1451.8|6153
1644506800000|2022-02-10 15:26:40|1452|1451.8|1452.2|1452|1452.2|1452|1452|1451.8|4398
1644506810000|2022-02-10 15:26:50|1452|1451.8|1452.2|1452|1452.2|1452|1452|1451.8|7500
1644506820000|2022-02-10 15:27:00|1452.4|1452.2|1452.6|1452.4|1452.6|1452.4|1452.2|1452|5594
1644506830000|2022-02-10 15:27:10|1452.4|1452.2|1452.4|1452|1452.6|1452.2|1452.2|1452|9114
1644506840000|2022-02-10 15:27:20|1452.2|1452.2|1452.2|1452|1452.4|1452.2|1452|1451.8|4298
1644506850000|2022-02-10 15:27:30|1452.4|1452.2|1452.6|1452.4|1452.6|1452.4|1452.4|1452.2|463
1644506860000|2022-02-10 15:27:40|1452.8|1452.6|1453|1452.6|1453|1452.8|1452.8|1452.6|2312
1644506870000|2022-02-10 15:27:50|1452.8|1452.4|1453|1452.6|1453|1452.6|1452.8|1452.4|352
1644506880000|2022-02-10 15:28:00||1452.8||1452.8||1452.8||1452.6|0
1644506890000|2022-02-10 15:28:10|1453.2|1453|1453.2|1453|1453.4|1453|1453.2|1453|1804
1644506910000|2022-02-10 15:28:30|1453|1452.8|1453|1452.8|1453|1452.8|1453|1452.8|2416
1644506920000|2022-02-10 15:28:40|1453.2|1453|1454|1453.6|1454|1453.6|1453.2|1453|5098
1644506930000|2022-02-10 15:28:50|1454.2|1453.8|1454|1453.6|1454.2|1453.8|1453.8|1453.6|1786
1644506940000|2022-02-10 15:29:00|1454.2|1453.8|1454.4|1454|1454.4|1454|1454|1453.6|5351
1644506950000|2022-02-10 15:29:10|1454.2|1454.2|1454.4|1454.2|1454.6|1454.4|1454.2|1454|1596
1644506960000|2022-02-10 15:29:20|1454.6|1454.4|1454.6|1454.4|1454.6|1454.4|1454.6|1454.4|474
1644506970000|2022-02-10 15:29:30|1454.4|1454.2|1453.8|1453.2|1454.4|1454.2|1453.6|1453.2|6422
1644506980000|2022-02-10 15:29:40|1453.6|1453|1453.6|1453.2|1453.6|1453.2|1453.4|1453|0
1644506990000|2022-02-10 15:29:50|1453.4|1453.4|1453.4|1453.2|1453.6|1453.4|1453.4|1453.2|2296
1644507000000|2022-02-10 15:30:00|1453.6|1453.4|1453|1452.6|1453.6|1453.4|1452.8|1452.4|12601
1644507010000|2022-02-10 15:30:10|1452.8|1452.4|1452.2|1451.8|1453|1452.6|1452.2|1451.8|943
1644507020000|2022-02-10 15:30:20|1452.4|1452|1453.2|1452.8|1453.2|1453|1452.2|1451.8|3027
1644507030000|2022-02-10 15:30:30|1453.4|1453|1453.8|1453.4|1453.8|1453.6|1453.4|1453|1983
1644507040000|2022-02-10 15:30:40|1453.6|1453.6|1453.8|1453.6|1453.8|1453.6|1453.6|1453.4|500
1644507050000|2022-02-10 15:30:50|1454|1453.8|1454|1453.6|1454.4|1454|1454|1453.6|2997
1644507060000|2022-02-10 15:31:00|1453.8|1453.4|1454.2|1453.8|1454.6|1454.2|1453.6|1453.4|3492
1644507070000|2022-02-10 15:31:10|1454|1453.6|1454|1453.8|1454.2|1453.8|1453.8|1453.6|130
1644507080000|2022-02-10 15:31:20|1453.8|1453.6|1454.6|1454.4|1454.6|1454.4|1453.8|1453.6|1198
1644507090000|2022-02-10 15:31:30|1454.4|1454.2|1454.2|1453.8|1454.6|1454.4|1454|1453.6|9824
1644507100000|2022-02-10 15:31:40|1454.4|1454|1454.6|1454.2|1454.6|1454.2|1454.4|1453.8|657
1644507110000|2022-02-10 15:31:50|1454.4|1454|1454.6|1454.2|1454.6|1454.4|1454.4|1454|1519
1644507120000|2022-02-10 15:32:00|1454.4|1454.4|1454.6|1454.2|1455|1454.6|1454.2|1453.8|5850
1644507130000|2022-02-10 15:32:10|1454.4|1454|1454.6|1454.4|1454.6|1454.4|1454.4|1454|859
1644507140000|2022-02-10 15:32:20|1454.8|1454.6|1455|1454.6|1455|1454.6|1454.8|1454.6|0
1644507160000|2022-02-10 15:32:40|1454.8|1454.8|1455.4|1455|1455.4|1455|1454.8|1454.8|7797
1644507170000|2022-02-10 15:32:50|1455.2|1454.8|1454.4|1454|1455.2|1454.8|1454.2|1453.8|6914
1644507180000|2022-02-10 15:33:00|1454.2|1454.2|1453.6|1453.4|1454.4|1454.2|1453.4|1453|3534
1644507190000|2022-02-10 15:33:10|1453.8|1453.6|1454|1453.6|1454|1453.6|1453.8|1453.4|0
1644507200000|2022-02-10 15:33:20|1454.2|1453.8|1454|1453.6|1454.4|1454|1454|1453.6|822
1644507210000|2022-02-10 15:33:30|1453.8|1453.4|1453.8|1453.4|1454|1453.6|1453.6|1453.4|1462
1644507220000|2022-02-10 15:33:40|1453.6|1453.6|1453.8|1453.2|1453.8|1453.6|1453.4|1453|1
1644507230000|2022-02-10 15:33:50|1453.6|1453.4|1453.6|1453.4|1453.6|1453.4|1453.4|1453.4|730
1644507240000|2022-02-10 15:34:00|1453.8|1453.6|1454|1453.8|1454|1453.8|1453.8|1453.6|2140
1644507250000|2022-02-10 15:34:10|1453.8|1453.6|1454|1453.8|1454|1453.8|1453.6|1453.4|4257
1644507260000|2022-02-10 15:34:20|1454.2|1454|1454.4|1454|1454.4|1454.2|1454|1453.6|4318
1644507270000|2022-02-10 15:34:30|1454.6|1454.2|1454|1453.6|1454.6|1454.4|1453.8|1453.4|8486
1644507280000|2022-02-10 15:34:40|1453.8|1453.4|1453.4|1453.2|1453.8|1453.6|1453.4|1453|3814
1644507290000|2022-02-10 15:34:50|1453.2|1453|1453.6|1453.4|1453.6|1453.4|1453.2|1452.8|2804
1644507300000|2022-02-10 15:35:00|1453.8|1453.6|1453.4|1453|1454|1453.6|1453.2|1452.8|3010
1644507310000|2022-02-10 15:35:10|1453.6|1453.2|1453.4|1453|1453.6|1453.2|1453.2|1453|0
1644507320000|2022-02-10 15:35:20|1453.2|1453.2|1453.4|1453|1453.4|1453.2|1453|1452.8|1350
1644507330000|2022-02-10 15:35:30|1453.2|1452.8|1453.4|1453|1453.4|1453|1453.2|1452.8|61
1644507340000|2022-02-10 15:35:40|1453.6|1453.2|1453.8|1453.6|1453.8|1453.6|1453.6|1453.2|1262
1644507350000|2022-02-10 15:35:50|1454|1453.8|1454.4|1454.2|1454.4|1454.2|1454|1453.6|5348
1644507360000|2022-02-10 15:36:00|1454.6|1454.4|1454.6|1454.2|1454.8|1454.4|1454.4|1454|500
1644507370000|2022-02-10 15:36:10|1454.4|1454|1454.4|1454|1454.6|1454|1454|1453.6|5065
1644507380000|2022-02-10 15:36:20|1454.2|1454.2|1454.6|1454.2|1454.6|1454.4|1454.2|1454|0
1644507390000|2022-02-10 15:36:30|1454.4||1454.4||1454.6||1454.4||0
1644507400000|2022-02-10 15:36:40|1454.6||1454.4||1454.6||1454.4||0
1644507410000|2022-02-10 15:36:50|1454.2|1454|1453.8|1453.6|1454.2|1454|1453.8|1453.6|6073
1644507420000|2022-02-10 15:37:00|1454|1453.4|1454|1453.6|1454|1453.8|1453.6|1453.4|2827
1644507430000|2022-02-10 15:37:10|1453.8|1453.4|1454|1453.8|1454|1453.8|1453.8|1453.4|555
1644507440000|2022-02-10 15:37:20|1454.2|1454|1454.4|1454.2|1454.6|1454.2|1454.2|1454|2194
1644507450000|2022-02-10 15:37:30||1454||1454.2||1454.2||1454|0
1644507460000|2022-02-10 15:37:40|1454.6|1454.4|1454.6|1454.4|1454.6|1454.4|1454.6|1454.2|889
1644507470000|2022-02-10 15:37:50|1454.8|1454.6|1454.8|1454.6|1454.8|1454.6|1454.8|1454.4|2153
1644507480000|2022-02-10 15:38:00|1454.6|1454.4|1455|1454.8|1455|1454.8|1454.4|1454.2|3093
1644507490000|2022-02-10 15:38:10|1455.2|1454.6|1455.6|1455.2|1455.6|1455.2|1455.2|1454.6|2583
1644507500000|2022-02-10 15:38:20|1455.4|1455|1455.2|1454.8|1455.4|1455.2|1455.2|1454.8|2322
1644507510000|2022-02-10 15:38:30|1455|1455|1455.8|1455.6|1455.8|1455.6|1455|1455|678
1644507520000|2022-02-10 15:38:40|1455.6|1455.4|1456|1455.6|1456|1455.8|1455.6|1455.4|2957
1644507530000|2022-02-10 15:38:50|1456.2|1455.8|1456.2|1456|1456.2|1456|1456.2|1455.6|69
1644507540000|2022-02-10 15:39:00|1456|1455.8|1456.2|1455.8|1456.2|1456|1456|1455.8|1083
1644507550000|2022-02-10 15:39:10|1456|1455.6|1456.2|1455.8|1456.2|1455.8|1455.8|1455.4|7972
1644507560000|2022-02-10 15:39:20|1456.4|1456|1456.4|1456.2|1456.6|1456.4|1456.4|1455.8|3768
1644507570000|2022-02-10 15:39:30|1456.6|1456|1456.4|1456|1456.6|1456.2|1456|1455.6|4244
1644507580000|2022-02-10 15:39:40|1456.6|1456.2|1456.6|1456.2|1456.8|1456.2|1456.4|1456|901
1644507590000|2022-02-10 15:39:50|1456.8|1456.4|1456.8|1456.4|1456.8|1456.6|1456.8|1456.4|446
1644507600000|2022-02-10 15:40:00|1456.6|1456.2|1456.6|1456.2|1456.8|1456.4|1456|1455.8|10531
1644507610000|2022-02-10 15:40:10|1456.2|1456.4|1456.6|1456.2|1456.6|1456.4|1456.2|1456|9000
1644507620000|2022-02-10 15:40:20|1456.8|1456.4|1456.8|1456.6|1456.8|1456.6|1456.8|1456.4|434
1644507630000|2022-02-10 15:40:30|1457|1456.8|1457|1456.6|1457.2|1456.8|1457|1456.6|3642
1644507640000|2022-02-10 15:40:40|1456.8|1456.8|1456.8|1456.4|1456.8|1456.8|1456.6|1456.4|3142
1644507650000|2022-02-10 15:40:50||1456.6||1456.6||1456.6||1456.4|0
1644507660000|2022-02-10 15:41:00|1456.6|1456.4|1457|1456.8|1457|1456.8|1456.6|1456.4|4255
1644507670000|2022-02-10 15:41:10|1456.8|1456.6|1457.4|1457|1457.4|1457|1456.8|1456.6|1062
1644507680000|2022-02-10 15:41:20|1457.2|1457.2|1457.2|1457|1457.4|1457.2|1457.2|1457|2660
1644507690000|2022-02-10 15:41:30|1457.4|1457.2|1457|1456.8|1457.6|1457.2|1457|1456.8|3227
1644507700000|2022-02-10 15:41:40|1457.2|1456.4|1456.4|1456|1457.2|1456.4|1455.8|1455.6|21850
1644507710000|2022-02-10 15:41:50|1456.2|1455.8|1456.6|1456.4|1456.6|1456.4|1455.8|1455.6|11214
1644507720000|2022-02-10 15:42:00|1456.4|1456.2|1456|1455.6|1456.6|1456.4|1455.8|1455.4|4013
1644507730000|2022-02-10 15:42:10|1456.2|1455.8|1456.4|1456.2|1456.4|1456.2|1456.2|1455.8|1596
1644507740000|2022-02-10 15:42:20|1456.6|1456.4|1456.4|1456|1456.6|1456.4|1456.4|1456|2586
1644507750000|2022-02-10 15:42:30|1456.6|1456.2|1456.6|1456.2|1456.6|1456.2|1456.6|1456|0
1644507760000|2022-02-10 15:42:40|1456.4|1456.4|1456.6|1456.2|1456.6|1456.4|1456.2|1456|7188
1644507770000|2022-02-10 15:42:50|1456.4|1456|1456|1455.6|1456.4|1456|1456|1455.6|2957
1644507780000|2022-02-10 15:43:00|1455.8|1455.4|1455.8|1455.6|1455.8|1455.6|1455.6|1455.2|1130
1644507790000|2022-02-10 15:43:10|1455.6|1455.4|1455.4|1455|1455.8|1455.4|1455|1454.8|9375
1644507800000|2022-02-10 15:43:20|1455.2|1454.8|1454.8|1454.4|1455.4|1455|1454.4|1454.2|2618
1644507810000|2022-02-10 15:43:30|1455|1454.6|1455|1454.6|1455|1454.8|1455|1454.4|751
1644507820000|2022-02-10 15:43:40|1454.8|1454.4|1454.6|1454.2|1454.8|1454.4|1454.4|1454.2|4831
1644507830000|2022-02-10 15:43:50|1454.4|1454|1454|1453.6|1454.6|1454.2|1453.8|1453.6|1646
1644507840000|2022-02-10 15:44:00|1453.8|1453.8|1454|1453.6|1454|1453.8|1453.6|1453.4|5886
1644507850000|2022-02-10 15:44:10||1453.8||1453.8||1453.8||1453.6|0
1644507860000|2022-02-10 15:44:20|1453.8|1453.6|1454.2|1454|1454.2|1454|1453.8|1453.4|5870
1644507870000|2022-02-10 15:44:30|1454.4|1454.2|1454.4|1454|1454.8|1454.6|1454.2|1454|8258
1644507880000|2022-02-10 15:44:40|1454.2|1454.2|1454.2|1453.8|1454.4|1454.2|1454|1453.6|2297
1644507890000|2022-02-10 15:44:50|1454.4|1454|1454|1453.6|1454.6|1454.2|1454|1453.6|5394
1644507900000|2022-02-10 15:45:00|1453.8|1453.4|1452.6|1452.2|1453.8|1453.4|1452.6|1452.2|1069
1644507910000|2022-02-10 15:45:10|1452.8|1452.4|1453.2|1452.6|1453.2|1452.8|1452.6|1452.4|1292
1644507920000|2022-02-10 15:45:20|1453|1452.8|1453.4|1452.8|1453.6|1453.2|1452.8|1452.6|3110
1644507930000|2022-02-10 15:45:30|1453.2|1453|1453.2|1452.8|1453.4|1453|1453|1452.6|0
1644507940000|2022-02-10 15:45:40|1453.4|1453|1453.4|1453|1453.4|1453|1453.2|1452.8|380
1644507950000|2022-02-10 15:45:50|1453.2||1453.4||1453.4||1453.2||1
1644507960000|2022-02-10 15:46:00|1453.2|1453.2|1453.4|1453|1453.4|1453.2|1453.2|1453|717
1644507970000|2022-02-10 15:46:10|1453.2|1452.8|1453.2|1452.8|1453.4|1452.8|1453|1452.8|4905
1644507980000|2022-02-10 15:46:20|1453.4|1453|1453.4|1453|1453.4|1453.2|1453.4|1453|500
1644507990000|2022-02-10 15:46:30|1453.2|1453.2|1453.2|1453|1453.4|1453.2|1453.2|1453|2918
1644508000000|2022-02-10 15:46:40|1453|1452.8|1453|1452.6|1453.2|1452.8|1452.6|1452.4|6905
1644508010000|2022-02-10 15:46:50|1453.2|1452.8|1452.8|1452.4|1453.4|1453|1452.8|1452.4|750
1644508020000|2022-02-10 15:47:00|1452.6|1452.2|1452.6|1452.2|1452.6|1452.4|1452.4|1452.2|0
1644508030000|2022-02-10 15:47:10|1452.4|1452|1452.8|1452.4|1452.8|1452.6|1452.2|1451.8|17430
1644508040000|2022-02-10 15:47:20|1453|1452.6|1453|1452.6|1453|1452.6|1452.6|1452.4|16
1644508050000|2022-02-10 15:47:30|1452.8|1452.4|1453.2|1453|1453.2|1453|1452.8|1452.4|2584
1644508060000|2022-02-10 15:47:40|1453.4|1453.2|1453.4|1453|1453.4|1453.2|1453.4|1453|996
1644508070000|2022-02-10 15:47:50||1453.2||1453.2||1453.2||1453.2|0
1644508080000|2022-02-10 15:48:00|1453.2|1453|1453|1452.6|1453.4|1453|1452.6|1452.4|7691
1644508090000|2022-02-10 15:48:10|1452.8|1452.8|1453|1452.6|1453|1452.8|1452.8|1452.4|3815
1644508100000|2022-02-10 15:48:20|1452.8||1453||1453||1452.8||1105
1644508110000|2022-02-10 15:48:30|1452.8||1452.8||1452.8||1452.8||0
1644508120000|2022-02-10 15:48:40|1453|1452.8|1453|1452.8|1453|1452.8|1453|1452.6|63
1644508130000|2022-02-10 15:48:50|1453.2|1453|1454|1453.6|1454|1453.6|1453|1452.8|13925
1644508140000|2022-02-10 15:49:00|1453.8|1453.4|1453.6|1453.4|1454|1453.6|1453.6|1453.4|1880
1644508150000|2022-02-10 15:49:10|1453.4|1453.2|1453.4|1453|1453.6|1453.2|1453.2|1452.8|2981
1644508160000|2022-02-10 15:49:20||1453.2||1453.2||1453.2||1453.2|0
1644508170000|2022-02-10 15:49:30|1453.6|1453.4|1453.8|1453.6|1453.8|1453.6|1453.6|1453.4|351
1644508180000|2022-02-10 15:49:40|1454|1453.8|1453.6|1453.2|1454.2|1454|1453.4|1453.2|8784
1644508190000|2022-02-10 15:49:50|1453.4|1453.4|1453.4|1453.2|1453.6|1453.4|1453.4|1453.2|100
1644508200000|2022-02-10 15:50:00|1453.2|1453|1453.4|1453|1453.4|1453.2|1453|1452.6|2938
1644508210000|2022-02-10 15:50:10|1453.2|1452.8|1453.4|1453.2|1453.6|1453.2|1452.6|1452|32318
1644508220000|2022-02-10 15:50:20|1453.6|1453|1453|1452.6|1453.6|1453.2|1453|1452.6|2845
1644508230000|2022-02-10 15:50:30|1452.8|1452.4|1452.4|1451.8|1452.8|1452.6|1452.2|1451.8|3534
1644508240000|2022-02-10 15:50:40|1452.6|1452|1452.2|1451.8|1452.6|1452.2|1452|1451.8|3054
1644508250000|2022-02-10 15:50:50|1452.4|1452|1452.8|1452.4|1453.2|1452.8|1452.4|1452|16437
1644508260000|2022-02-10 15:51:00|1453|1452.6|1453.2|1453|1453.2|1453|1452.8|1452.6|2331
1644508270000|2022-02-10 15:51:10|1453|1452.8|1453|1452.8|1453|1452.8|1453|1452.6|500
1644508280000|2022-02-10 15:51:20|1453.2|1453|1453.4|1453.2|1453.4|1453.2|1453.2|1452.8|1715
1644508290000|2022-02-10 15:51:30|1453.6|1453.4|1453.4|1453.2|1453.8|1453.4|1453|1452.8|6233
1644508300000|2022-02-10 15:51:40|1453.2|1453|1453.4|1453.2|1453.4|1453.2|1453.2|1452.8|722
1644508310000|2022-02-10 15:51:50|1453.6|1453.4|1453.2|1452.8|1453.6|1453.4|1453|1452.8|12023
1644508320000|2022-02-10 15:52:00|1453.4|1453|1453.4|1453.2|1453.6|1453.2|1453.2|1452.8|871
1644508330000|2022-02-10 15:52:10|1453.2|1453|1453.4|1453|1453.4|1453|1453.2|1453|1874
1644508340000|2022-02-10 15:52:20|1453.6|1453.2|1453.4|1453|1453.6|1453.2|1453.2|1453|3062
1644508350000|2022-02-10 15:52:30|1453.2|1453.2|1453.4|1453.2|1453.4|1453.2|1453.2|1453|0
1644508360000|2022-02-10 15:52:40|1453.2|1453|1452.4|1452.2|1453.2|1453|1452.4|1452.2|4672
1644508370000|2022-02-10 15:52:50|1452.6|1452.4|1453.4|1453|1453.4|1453|1452.4|1452.2|7572
1644508380000|2022-02-10 15:53:00|1453.2|1452.8|1453|1452.6|1453.4|1453|1452.8|1452.6|685
1644508390000|2022-02-10 15:53:10|1452.8|1452.8|1452.6|1452.4|1452.8|1452.8|1452.6|1452.4|2840
1644508400000|2022-02-10 15:53:20|1452.4|1452.2|1452.6|1452.2|1452.6|1452.2|1452.2|1451.8|3163
1644508410000|2022-02-10 15:53:30|1452.4|1452|1452|1451.6|1452.4|1452.2|1452|1451.6|1114
1644508420000|2022-02-10 15:53:40|1451.8|1451.4|1451.8|1451.4|1452|1451.6|1451.8|1451.4|0
1644508430000|2022-02-10 15:53:50|1451.6|1451.2|1451.8|1451.4|1452|1451.8|1451.2|1450.8|15727
1644508440000|2022-02-10 15:54:00|1452|1451.6|1451.2|1450.8|1452|1451.6|1451.2|1450.8|3340
1644508450000|2022-02-10 15:54:10|1451.4|1451|1451|1450.6|1451.4|1451|1450.8|1450.6|6312
1644508460000|2022-02-10 15:54:20|1450.8|1450.8|1450.8|1450.4|1451|1450.8|1450.6|1450.2|3365
1644508470000|2022-02-10 15:54:30|1450.6|1450.2|1450.8|1450.6|1451|1450.6|1450.6|1450.2|10466
1644508480000|2022-02-10 15:54:40|1450.6|1450.4|1450.8|1450.6|1450.8|1450.6|1450.4|1450.2|6708
1644508490000|2022-02-10 15:54:50|1451|1450.4|1451.4|1451|1451.6|1451.2|1451|1450.4|7361
1644508500000|2022-02-10 15:55:00|1451.2|1451.2|1451.6|1451.2|1451.8|1451.4|1451.2|1451|2833
1644508510000|2022-02-10 15:55:10|1451.4|1451|1450.6|1450.2|1451.4|1451|1450.4|1450|18976
1644508520000|2022-02-10 15:55:20|1450.4|1450|1450.4|1450|1450.6|1450.4|1450|1449.8|2547
1644508530000|2022-02-10 15:55:30|1450.6|1450.2|1450.6|1450.2|1450.8|1450.4|1450.4|1450.2|1111
1644508540000|2022-02-10 15:55:40|1450.8|1450.4|1449.6|1449.2|1451|1450.6|1449|1448.6|27519
1644508550000|2022-02-10 15:55:50|1449.8|1449|1449.2|1448.8|1449.8|1449|1449|1448.6|3062
1644508560000|2022-02-10 15:56:00|1449.4|1449|1449.2|1448.8|1449.8|1449.4|1449|1448.6|18234
1644508570000|2022-02-10 15:56:10|1449.4|1449|1448.6|1448.2|1449.4|1449|1448.4|1448.2|3538
1644508580000|2022-02-10 15:56:20|1448.4|1447.6|1448.4|1448|1448.6|1448|1447.8|1447.4|25551
1644508590000|2022-02-10 15:56:30|1448.6|1448.2|1449.2|1448.6|1449.2|1448.8|1448.2|1447.8|17846
1644508600000|2022-02-10 15:56:40|1449|1448.8|1449.6|1449.2|1449.6|1449.2|1449|1448.8|1524
1644508610000|2022-02-10 15:56:50|1449.4|1449|1449.4|1449|1449.4|1449|1449.2|1448.8|1808
1644508620000|2022-02-10 15:57:00|1449.6|1449.2|1449.4|1449|1449.6|1449.2|1449.2|1448.8|5415
1644508630000|2022-02-10 15:57:10|1449.6|1449.2|1450|1449.8|1450.2|1449.8|1449.6|1449.2|6652
1644508640000|2022-02-10 15:57:20|1450.2|1449.6|1450.2|1449.8|1450.2|1450|1450|1449.6|1
1644508650000|2022-02-10 15:57:30|1450|1450|1450.2|1449.8|1450.2|1450|1450|1449.8|352
1644508660000|2022-02-10 15:57:40|1450|1450|1450.2|1449.8|1450.4|1450|1450|1449.8|11342
1644508670000|2022-02-10 15:57:50|1450.4|1450|1451.2|1451|1451.2|1451|1450.4|1450|7230
1644508680000|2022-02-10 15:58:00|1451.4|1450.8|1451.2|1451|1451.4|1451|1451.2|1450.8|0
1644508690000|2022-02-10 15:58:10|1451.4|1451.2|1451.4|1451.2|1451.6|1451.2|1451.4|1451|484
1644508700000|2022-02-10 15:58:20|1451.2|1451|1451.4|1451.2|1451.4|1451.2|1451.2|1451|2352
1644508710000|2022-02-10 15:58:30|1451.6|1451.4|1451.6|1451.4|1451.8|1451.4|1451.6|1451.2|2348
1644508720000|2022-02-10 15:58:40|1451.8|1451.6|1452|1451.8|1452.2|1451.8|1451.8|1451.4|7146
1644508730000|2022-02-10 15:58:50|1451.8|1451.6|1451.2|1450.6|1451.8|1451.6|1451|1450.6|22405
1644508740000|2022-02-10 15:59:00|1451.4|1450.8|1451.4|1451|1451.6|1451.2|1451.2|1450.8|5513
1644508750000|2022-02-10 15:59:10|1451.6|1451.2|1452.4|1452|1452.4|1452|1451.6|1451|2459
1644508760000|2022-02-10 15:59:20|1452.2|1451.8|1451.6|1451.2|1452.2|1451.8|1451.4|1451.2|8472
1644508770000|2022-02-10 15:59:30|1451.4|1451.4|1451.4|1451.2|1451.6|1451.4|1451|1450.6|4175
1644508780000|2022-02-10 15:59:40|1451.6|1451|1451.6|1451.4|1451.6|1451.4|1451.6|1451|424
1644508790000|2022-02-10 15:59:50|1451.8|1451.2|1452.2|1452|1452.4|1452|1451.8|1451.2|1160
1644508800000|2022-02-10 16:00:00|1452|1451.8|1451.6|1451.4|1452.8|1452.6|1451.6|1451.4|10713
1644508810000|2022-02-10 16:00:10|1451.4|1451.2|1451.2|1451|1451.6|1451.4|1451.2|1450.8|4498
1644508820000|2022-02-10 16:00:20|1451|1450.8|1451|1450.6|1451.2|1450.8|1450.6|1450.2|9484
1644508830000|2022-02-10 16:00:30|1451.2|1450.8|1451.6|1451.2|1451.6|1451.2|1451|1450.8|5443
1644508840000|2022-02-10 16:00:40|1451.4|1451.4|1450.6|1450.2|1451.4|1451.4|1450.4|1450.2|21401
1644508850000|2022-02-10 16:00:50|1450.4|1450|1451|1450.6|1451|1450.8|1450.4|1449.8|3087
1644508860000|2022-02-10 16:01:00|1451.2|1450.8|1450.8|1450.4|1451.4|1451|1450.8|1450.4|2004
1644508870000|2022-02-10 16:01:10|1451|1450.6|1450.8|1450.4|1451.2|1450.8|1450.6|1450.2|11268
1644508880000|2022-02-10 16:01:20|1450.6|1450.2|1450.6|1450.2|1450.6|1450.4|1450.6|1450.2|0
1644508890000|2022-02-10 16:01:30|1450.4|1450.4|1449.8|1449.6|1450.4|1450.4|1449.6|1449.2|20075
1644508900000|2022-02-10 16:01:40|1450|1449.8|1450|1449.6|1450|1449.8|1449.8|1449.6|2584
1644508910000|2022-02-10 16:01:50|1450.2|1449.8|1450|1449.6|1450.2|1450|1449.8|1449.6|7858
1644508920000|2022-02-10 16:02:00|1450.2|1449.8|1450.6|1450.4|1450.6|1450.4|1450.2|1449.6|6652
1644508930000|2022-02-10 16:02:10|1450.4|1450.2|1450.8|1450.4|1450.8|1450.6|1450.4|1450.2|946
1644508940000|2022-02-10 16:02:20|1450.6|1450.6|1451|1450.6|1451|1450.8|1450.6|1450.6|5674
1644508950000|2022-02-10 16:02:30|1450.8|1450.8|1450.6|1450.4|1451|1450.8|1450.6|1450.2|4622
1644508960000|2022-02-10 16:02:40|1450.8|1450.2|1450.4|1450|1450.8|1450.2|1450.2|1449.8|6956
1644508970000|2022-02-10 16:02:50|1450.2|1449.8|1450.2|1449.8|1450.4|1450|1450|1449.6|3623
1644508980000|2022-02-10 16:03:00|1450|1450|1449.8|1449.4|1450.2|1450|1449.8|1449.4|3267
1644508990000|2022-02-10 16:03:10|1449.6|1449.2|1449.4|1449|1449.6|1449.2|1449.2|1448.8|804
1644509000000|2022-02-10 16:03:20|1449.2|1448.8|1449.4|1449|1449.6|1449.2|1449.2|1448.6|2563
1644509010000|2022-02-10 16:03:30|1449.6|1449.2|1450.2|1449.8|1450.6|1450.2|1449.6|1449.2|15489
1644509020000|2022-02-10 16:03:40|1450.4|1450|1450.4|1450|1450.4|1450.2|1450.2|1449.8|352
1644509030000|2022-02-10 16:03:50|1450.2|1449.8|1449.6|1449.2|1450.2|1450|1449.6|1449.2|18424
1644509040000|2022-02-10 16:04:00|1449.8|1449.4|1450|1449.8|1450|1449.8|1449.6|1449.2|1498
1644509050000|2022-02-10 16:04:10|1449.8|1449.6|1449.8|1449.4|1449.8|1449.6|1449.6|1449.2|0
1644509060000|2022-02-10 16:04:20|1449.6|1449.6|1449.6|1449.4|1450|1449.6|1449.6|1449.4|1731
1644509070000|2022-02-10 16:04:30|1449.8||1449.8||1449.8||1449.8||1071
1644509080000|2022-02-10 16:04:40|1449.6|1449.6|1449.8|1449.6|1449.8|1449.6|1449.6|1449.6|1387
1644509090000|2022-02-10 16:04:50|1450|1449.4|1450|1449.8|1450|1449.8|1450|1449.4|3771
1644509100000|2022-02-10 16:05:00|1449.8|1449.6|1449.8|1449.4|1450.2|1449.8|1449.4|1449|14097
1644509110000|2022-02-10 16:05:10|1449.6|1449.2|1449.8|1449.4|1449.8|1449.4|1449.4|1449|5455
1644509120000|2022-02-10 16:05:20|1450|1449.6|1450.6|1450.4|1450.6|1450.4|1449.8|1449.6|5946
1644509140000|2022-02-10 16:05:40|1450.8|1450.6|1450.8|1450.6|1450.8|1450.6|1450.8|1450.6|7632
1644509160000|2022-02-10 16:06:00|1451|1450.8|1451.2|1451|1451.4|1451|1451|1450.6|14416
1644509170000|2022-02-10 16:06:10|1451.4|1451.2|1452.4|1452|1452.4|1452.2|1451.4|1451|1353
1644509180000|2022-02-10 16:06:20|1452.2|1452.2|1451.8|1451.6|1452.2|1452.2|1451.6|1451.4|11293
1644509190000|2022-02-10 16:06:30|1452|1451.8|1452.2|1451.6|1452.4|1452|1452|1451.6|4599
1644509200000|2022-02-10 16:06:40|1452|1451.8|1452.6|1452.4|1452.8|1452.4|1452|1451.8|3632
1644509210000|2022-02-10 16:06:50|1452.8||1452.6||1452.8||1452.6||0
1644509220000|2022-02-10 16:07:00|1452.4|1452.2|1452.6|1452.2|1452.6|1452.2|1452.2|1451.8|3847
1644509230000|2022-02-10 16:07:10|1452.4|1452.4|1452.4|1452|1452.6|1452.4|1452.2|1451.8|2148
1644509240000|2022-02-10 16:07:20|1452.6|1452.2|1452.6|1452.4|1452.6|1452.4|1452.6|1452.2|0
1644509250000|2022-02-10 16:07:30|1452.8|1452.6|1452.8|1452.4|1452.8|1452.6|1452.4|1452|2008
1644509260000|2022-02-10 16:07:40|1452.6|1452.6|1453|1452.8|1453|1452.8|1452.6|1452.6|2293
1644509270000|2022-02-10 16:07:50|1453.2||1453.2||1453.2||1453||854
1644509280000|2022-02-10 16:08:00|1453|1453|1453.2|1452.8|1453.2|1453|1453|1452.8|2893
1644509290000|2022-02-10 16:08:10|1453|1452.6|1453|1452.8|1453.2|1452.8|1452.8|1452.4|6310
1644509310000|2022-02-10 16:08:30|1452.8|1452.6|1452.8|1452.4|1452.8|1452.6|1452.2|1452|15372
1644509320000|2022-02-10 16:08:40|1452.6||1452.6||1452.8||1452.6||0
1644509330000|2022-02-10 16:08:50|1452.8|1452.2|1452|1451.6|1452.8|1452.4|1452|1451.6|8721
1644509340000|2022-02-10 16:09:00|1452.2|1451.8|1451.8|1451.4|1452.4|1452|1451.6|1451.2|13806
1644509350000|2022-02-10 16:09:10|1451.6|1451.2|1451.6|1451.2|1451.6|1451.4|1451.4|1451|9246
1644509360000|2022-02-10 16:09:20|1451.4|1451.4|1450.8|1450.4|1451.8|1451.4|1450.8|1450.4|11940
1644509370000|2022-02-10 16:09:30|1451|1450.6|1451.2|1451|1451.2|1451|1450.6|1450.4|880
1644509380000|2022-02-10 16:09:40|1451|1450.8|1451.2|1450.8|1451.2|1450.8|1450.6|1450.2|15584
1644509390000|2022-02-10 16:09:50|1451.4|1451|1451.4|1451.2|1451.6|1451.4|1451.4|1451|3518
1644509400000|2022-02-10 16:10:00|1451.6|1451.4|1451.6|1451.2|1451.6|1451.4|1451.4|1451.2|1777
1644509410000|2022-02-10 16:10:10|1451.4|1451.4|1451.6|1451.4|1451.6|1451.4|1451.4|1451.2|862
1644509420000|2022-02-10 16:10:20|1451.4|1451.2|1451.8|1451.6|1451.8|1451.6|1451.4|1451.2|2800
1644509430000|2022-02-10 16:10:30|1451.6|1451.4|1451.4|1451|1451.8|1451.4|1451.2|1450.8|5576
1644509440000|2022-02-10 16:10:40|1451.2|1450.8|1451|1450.6|1451.2|1451|1451|1450.6|1811
1644509450000|2022-02-10 16:10:50|1450.8|1450.8|1450.8|1450.2|1450.8|1450.8|1450.6|1450|3149
1644509460000|2022-02-10 16:11:00|1450.6|1450.4|1451|1450.6|1451|1450.8|1450.6|1450.4|4047
1644509470000|2022-02-10 16:11:10|1450.8|1450.8|1451|1450.8|1451|1450.8|1450.8|1450.6|2630
1644509480000|2022-02-10 16:11:20|1450.8|1450.6|1451|1450.6|1451|1450.8|1450.8|1450.4|1658
1644509490000|2022-02-10 16:11:30|1450.8|1450.4|1450.4|1449.8|1450.8|1450.4|1450.2|1449.8|1753
1644509500000|2022-02-10 16:11:40|1450.2|1450|1450.4|1450.2|1450.4|1450.2|1450|1449.8|7130
1644509510000|2022-02-10 16:11:50|1450.6|1450.4|1450.6|1450.4|1450.8|1450.4|1450.6|1450.2|2624
1644509520000|2022-02-10 16:12:00|1450.8|1450.6|1450.6|1450.4|1450.8|1450.6|1450.6|1450.4|1322
1644509530000|2022-02-10 16:12:10|1450.8|1450.2|1449.8|1449.4|1450.8|1450.2|1449.6|1449.4|2940
1644509540000|2022-02-10 16:12:20|1449.6|1449.2|1448.6|1448.2|1449.6|1449.2|1448.6|1448.2|4863
1644509550000|2022-02-10 16:12:30|1448.8|1448.4|1448.6|1448.4|1448.8|1448.4|1448.6|1448.4|0
1644509560000|2022-02-10 16:12:40|1448.4|1448.2|1448.8|1448.4|1448.8|1448.4|1448.4|1448|4298
1644509570000|2022-02-10 16:12:50|1448.6|1448.2|1448.6|1448.2|1448.6|1448.4|1448.2|1447.8|10084
1644509580000|2022-02-10 16:13:00|1448.4|1448|1448.6|1448.2|1448.8|1448.4|1448|1447.6|1080
1644509590000|2022-02-10 16:13:10|1448.8|1448.4|1448.8|1448.4|1448.8|1448.6|1448.6|1448.4|14
1644509600000|2022-02-10 16:13:20|1449|1448.6|1448.8|1448.4|1449|1448.8|1448.8|1448.4|6712
1644509610000|2022-02-10 16:13:30|1449|1448.6|1449|1448.8|1449|1448.8|1449|1448.6|5
1644509620000|2022-02-10 16:13:40|1449.2|1449|1449.4|1449.2|1449.4|1449.2|1449.2|1448.8|1121
1644509640000|2022-02-10 16:14:00|1449.2|1449|1449.4|1449.2|1449.4|1449.2|1449.2|1449|3313
1644509650000|2022-02-10 16:14:10|1449.6|1449.4|1450|1449.6|1450|1449.6|1449.6|1449.4|2413
1644509660000|2022-02-10 16:14:20|1449.8|1449.2|1449.6|1449.4|1449.8|1449.4|1449.6|1449.2|5181
1644509670000|2022-02-10 16:14:30|1449.4|1449.2|1449|1448.6|1449.4|1449.2|1449|1448.6|5051
1644509680000|2022-02-10 16:14:40|1448.8|1448.8|1449.2|1449|1449.4|1449.2|1448.8|1448.8|3483
1644509690000|2022-02-10 16:14:50|1449|1448.8|1449.4|1449|1449.4|1449|1448.8|1448.4|5127
1644509700000|2022-02-10 16:15:00|1449.6|1449|1448.6|1448.2|1449.6|1449|1448.6|1448.2|3513
1644509710000|2022-02-10 16:15:10|1448.8|1448|1448.6|1448|1448.8|1448|1448.4|1447.8|181
1644509720000|2022-02-10 16:15:20|1448.4|1448.2|1448.8|1448.4|1448.8|1448.4|1448.4|1448.2|0
1644509730000|2022-02-10 16:15:30|1449|1448.6|1449|1448.6|1449|1448.6|1449|1448.6|12988
1644509740000|2022-02-10 16:15:40|1449.2|1448.8|1449.4|1449|1449.4|1449|1449.2|1448.8|3869
1644509750000|2022-02-10 16:15:50|1449.2|1448.8|1449.4|1448.8|1449.4|1448.8|1449.2|1448.6|713
1644509760000|2022-02-10 16:16:00|1449.2|1448.6|1449|1448.6|1449.2|1449|1449|1448.6|1648
1644509770000|2022-02-10 16:16:10|1448.8|1448.4|1448.8|1448.4|1448.8|1448.4|1448.8|1448.4|100
1644509780000|2022-02-10 16:16:20|1448.6|1448.2|1449.2|1448.8|1449.2|1448.8|1448.4|1447.8|13306
1644509790000|2022-02-10 16:16:30|1449|1448.6|1449.6|1449|1449.6|1449|1449|1448.4|303
1644509800000|2022-02-10 16:16:40|1449.4|1449.2|1449.6|1449.2|1449.6|1449.2|1449.4|1449.2|270
1644509810000|2022-02-10 16:16:50|1450|1449|1449.8|1449.4|1450|1449.4|1449.8|1449|13
1644509820000|2022-02-10 16:17:00||1449.2||1449.4||1449.4||1449.2|1029
1644509830000|2022-02-10 16:17:10|1449.6|1449.2|1449.2|1448.6|1449.6|1449.2|1449.2|1448.6|2465
1644509840000|2022-02-10 16:17:20|1449|1448.8|1449.2|1448.6|1449.2|1448.8|1449|1448.6|116
1644509850000|2022-02-10 16:17:30|1449|1448.4|1448.8|1448.2|1449|1448.4|1448.8|1448.2|983
1644509860000|2022-02-10 16:17:40|1448.6|1448|1448.4|1448|1448.6|1448|1448.4|1447.8|0
1644509870000|2022-02-10 16:17:50|1448.2|1447.8|1448.2|1447.8|1448.2|1447.8|1448|1447.6|2792
1644509880000|2022-02-10 16:18:00|1448.4|1447.6|1447.8|1447.4|1448.4|1447.6|1447.8|1447.4|3124
1644509890000|2022-02-10 16:18:10|1447.6|1447.2|1447.6|1447|1447.6|1447.4|1447.6|1447|1750
1644509900000|2022-02-10 16:18:20|1447.8|1447.2|1447.4|1447|1447.8|1447.2|1447.4|1447|0
1644509910000|2022-02-10 16:18:30|1447.2|1446.8|1447.2|1446.6|1447.2|1446.8|1447.2|1446.6|1813
1644509920000|2022-02-10 16:18:40|1447.4|1446.8|1447.4|1447|1447.4|1447|1447.4|1446.8|0
1644509930000|2022-02-10 16:18:50|1447.2|1446.8|1447.2|1446.8|1447.4|1447|1447.2|1446.8|1223
1644509940000|2022-02-10 16:19:00|1447.4|1446.6|1447.2|1446.6|1447.4|1446.6|1447|1446.6|0
1644509950000|2022-02-10 16:19:10|1447|1446.8|1447.2|1446.8|1447.2|1446.8|1447|1446.6|1983
1644509960000|2022-02-10 16:19:20|1447.4||1447.4||1447.4||1447.4||718
1644509970000|2022-02-10 16:19:30|1447.6|1447|1447.8|1447.4|1447.8|1447.4|1447.6|1447|2158
1644509980000|2022-02-10 16:19:40|1447.6|1447.2|1447.6|1447.2|1447.6|1447.4|1447.6|1447|1080
1644509990000|2022-02-10 16:19:50|1447.8|1447|1447.6|1447.2|1447.8|1447.2|1447.6|1447|730
1644510000000|2022-02-10 16:20:00|1447.8|1447.4|1447.4|1446.8|1447.8|1447.4|1447.2|1446.8|531
1644510010000|2022-02-10 16:20:10|1447.8|1447|1447.6|1447.2|1447.8|1447.2|1447.6|1447|1692
1644510020000|2022-02-10 16:20:20|1447.8|1447.4|1447.8|1447.2|1448|1447.4|1447.8|1447.2|0
1644510030000|2022-02-10 16:20:30|1447.6|1447.4|1447.8|1447.4|1448|1447.4|1447.6|1447.4|141
1644510040000|2022-02-10 16:20:40|1447.4|1447|1447.6|1447|1447.6|1447|1447.4|1447|5745
1644510050000|2022-02-10 16:20:50|1447.2|1446.8|1447.6|1447|1447.6|1447|1447.2|1446.8|951
1644510060000|2022-02-10 16:21:00|1447.2|1447.2|1447.2|1446.6|1447.4|1447.2|1447|1446.6|1849
1644510070000|2022-02-10 16:21:10|1447|1446.4|1446.8|1446.2|1447|1446.4|1446.8|1446.2|851
1644510080000|2022-02-10 16:21:20|1446.6|1446|1446.8|1446.2|1446.8|1446.2|1446.6|1446|722
1644510090000|2022-02-10 16:21:30|1447|1446.4|1446.6|1446.2|1447|1446.4|1446.6|1446.2|1881
1644510100000|2022-02-10 16:21:40|1446.4|1446|1446.6|1446|1446.6|1446|1446.4|1445.8|1776
1644510110000|2022-02-10 16:21:50|1446.4|1445.8|1446.4|1446|1446.4|1446|1446.4|1445.8|469
1644510120000|2022-02-10 16:22:00|1446.6|1446.2|1446.4|1446|1446.6|1446.2|1446.4|1446|989
1644510130000|2022-02-10 16:22:10|1446.6|1445.8|1446.4|1446|1446.6|1446.2|1446.4|1445.8|1424
1644510140000|2022-02-10 16:22:20|1446.6||1446.6||1446.6||1446.6||3442
1644510150000|2022-02-10 16:22:30|1446.8|1446.4|1446.8|1446.4|1446.8|1446.4|1446.8|1446.4|2703
1644510160000|2022-02-10 16:22:40|1447|1446.6|1447|1446.6|1447|1446.6|1446.8|1446.6|0
1644510170000|2022-02-10 16:22:50|1447.2|1446.8|1447.2|1446.6|1447.4|1446.8|1447.2|1446.6|2751
1644510180000|2022-02-10 16:23:00|1447.4|1446.8|1447.4|1447|1447.4|1447|1447.4|1446.8|0
1644510190000|2022-02-10 16:23:10|1447.2|1446.8|1447.6|1447.2|1448|1447.2|1447.2|1446.8|8887
1644510200000|2022-02-10 16:23:20|1447.8|1446.8|1447.8|1447|1447.8|1447|1447.4|1446.8|354
1644510210000|2022-02-10 16:23:30|1447.6|1447.2|1447.8|1447.4|1447.8|1447.4|1447.6|1447.2|0
1644510220000|2022-02-10 16:23:40|1447.6|1447.2|1447.8|1447.2|1447.8|1447.2|1447.6|1447.2|1
1644510230000|2022-02-10 16:23:50|1447.6|1447.4|1448|1447.6|1448|1447.6|1447.6|1447.4|2630
1644510240000|2022-02-10 16:24:00|1448.2|1447.8|1448.2|1447.8|1448.4|1447.8|1448.2|1447.6|482
1644510250000|2022-02-10 16:24:10||1447.6||1447.8||1447.8||1447.6|0
1644510260000|2022-02-10 16:24:20|1448.6|1448.2|1448.6|1448.2|1448.8|1448.2|1448.6|1448.2|531
1644510270000|2022-02-10 16:24:30|1448.4|1448|1448.4|1448|1448.6|1448|1448.4|1448|0
1644510280000|2022-02-10 16:24:40|1448.2|1447.8|1448.2|1447.6|1448.2|1447.8|1448.2|1447.6|1233
1644510290000|2022-02-10 16:24:50||1447.8||1447.8||1447.8||1447.8|0
1644510300000|2022-02-10 16:25:00|1448|1447.8|1448.4|1447.8|1448.4|1448|1448|1447.6|4188
1644510310000|2022-02-10 16:25:10|1448|1447.6|1448.2|1447.6|1448.2|1447.8|1448|1447.4|2123
1644510320000|2022-02-10 16:25:20|1448|1447.4|1448.4|1447.8|1448.4|1447.8|1448|1447.4|1211
1644510330000|2022-02-10 16:25:30|1448|1447.6|1448|1447.6|1448.2|1447.6|1448|1447.6|1217
1644510340000|2022-02-10 16:25:40|1448.2|1447.8|1448.6|1448.2|1448.6|1448.2|1448.2|1447.8|2585
1644510350000|2022-02-10 16:25:50|1448.4|1448|1448.4|1448|1448.6|1448|1448.4|1448|3086
1644510360000|2022-02-10 16:26:00|1448.6|1448.2|1448.4|1448|1448.6|1448.2|1448.4|1448|177
1644510370000|2022-02-10 16:26:10|1448.6|1448.2|1448.8|1448.4|1448.8|1448.4|1448.6|1448.2|447
1644510380000|2022-02-10 16:26:20|1448.6|1448.2|1448.8|1448.2|1448.8|1448.4|1448.6|1448.2|0
1644510390000|2022-02-10 16:26:30|1448.4|1448|1448.6|1448|1448.6|1448|1448.4|1448|1215
1644510400000|2022-02-10 16:26:40||1448.2||1448.2||1448.2||1448.2|0
1644510410000|2022-02-10 16:26:50|1448.2|1447.6|1448.2|1447.8|1448.4|1447.8|1448.2|1447.6|2049
1644510420000|2022-02-10 16:27:00|1448|1447.6|1448|1447.4|1448|1447.6|1448|1447.4|381
1644510430000|2022-02-10 16:27:10|1447.8||1448||1448||1447.8||0
1644510440000|2022-02-10 16:27:20|1447.8||1447.8||1448||1447.8||0
1644510450000|2022-02-10 16:27:30|1448||1448||1448||1448||0
1644510460000|2022-02-10 16:27:40|1448.2|1447.6|1448.2|1447.4|1448.2|1447.8|1447.8|1447.4|17258
1644510470000|2022-02-10 16:27:50|1448|1447.6|1447.8|1447.4|1448.2|1447.6|1447.8|1447.2|381
1644510480000|2022-02-10 16:28:00|1448|1447.6|1448|1447.4|1448|1447.6|1448|1447.4|353
1644510490000|2022-02-10 16:28:10|1448.2|1447.6|1448|1447.6|1448.2|1447.8|1448|1447.6|428
1644510500000|2022-02-10 16:28:20|1448.2|1447.8|1448.2|1447.6|1448.2|1447.8|1448.2|1447.6|353
1644510510000|2022-02-10 16:28:30|1448|1447.4|1448.2|1447.4|1448.2|1447.4|1448|1447.4|1311
1644510520000|2022-02-10 16:28:40|1448|1447.6|1448.6|1448|1448.8|1448.2|1448|1447.4|2127
1644510530000|2022-02-10 16:28:50|1448.8|1448.2|1448.8|1448.4|1448.8|1448.4|1448.6|1448.2|0
1644510540000|2022-02-10 16:29:00|1448.6|1448|1448.6|1448|1448.8|1448.2|1448.6|1448|4239
1644510550000|2022-02-10 16:29:10|1448.4|1447.6|1448.4|1447.8|1448.4|1447.8|1448.2|1447.6|9
1644510560000|2022-02-10 16:29:20|1448.6|1448|1448.2|1447.6|1448.6|1448.2|1448|1447.6|2446
1644510570000|2022-02-10 16:29:30|1448.4|1447.8|1448.8|1448.4|1448.8|1448.4|1448.4|1447.8|1471
1644510580000|2022-02-10 16:29:40|1449||1449||1449||1448.8||0
1644510590000|2022-02-10 16:29:50|1448.8|1447.8|1448.8|1448|1449|1448|1448.4|1447.8|1761
1644566400000|2022-02-11 08:00:00|1430.6|1429.4|1431.8|1431.2|1432|1431.4|1430.6|1429.4|7105
1644566410000|2022-02-11 08:00:10|1432|1431.4|1432.6|1431.8|1433.4|1432.6|1431.6|1431.2|9210
1644566420000|2022-02-11 08:00:20|1432.4|1431.6|1430.4|1430|1432.4|1431.8|1430.4|1430|12751
1644566430000|2022-02-11 08:00:30|1430.6|1429.8|1432.4|1432|1433.2|1432.4|1430.2|1429.8|14143
1644566440000|2022-02-11 08:00:40|1432.6|1432.2|1434.4|1433.4|1434.4|1433.6|1432.6|1432|8282
1644566450000|2022-02-11 08:00:50|1433.8|1433|1433.6|1433|1434.6|1433|1432.8|1432.6|11366
1644566460000|2022-02-11 08:01:00|1433.4|1432.8|1434.2|1433.8|1434.6|1433.8|1432.8|1432|11808
1644566470000|2022-02-11 08:01:10|1434.6|1434|1435.8|1435.2|1437.8|1437|1434.4|1434|11710
1644566480000|2022-02-11 08:01:20|1435.6|1435|1435.2|1434.6|1436|1435.2|1434.6|1434.4|6713
1644566490000|2022-02-11 08:01:30|1435|1434.4|1435.2|1434.8|1436|1435.2|1434|1433.8|58134
1644566500000|2022-02-11 08:01:40|1434.8|1434.6|1435.6|1435|1436.2|1435.6|1434.8|1434|16880
1644566510000|2022-02-11 08:01:50|1435.4|1434.8|1437|1436|1437|1436|1434.6|1434.2|11399
1644566520000|2022-02-11 08:02:00|1436.8|1436.2|1438.8|1438|1439.2|1438.6|1436.2|1435.6|30744
1644566530000|2022-02-11 08:02:10|1439.2|1438.4|1437.6|1437.2|1439.4|1438.4|1437.6|1437.2|10564
1644566540000|2022-02-11 08:02:20|1437.8|1437.6|1439.4|1439|1440|1439.4|1437.6|1437.2|10192
1644566550000|2022-02-11 08:02:30|1439.2|1438.6|1439.8|1438.8|1440|1438.8|1439|1438.4|1287
1644566560000|2022-02-11 08:02:40|1439.6|1439|1439.2|1438.4|1439.6|1439.2|1438.4|1438.2|3853
1644566570000|2022-02-11 08:02:50|1439.6|1438.6|1440.4|1439.6|1441|1439.8|1439.2|1438.4|6369
1644566580000|2022-02-11 08:03:00|1440.6|1439.8|1440|1439.6|1440.8|1440|1440|1439.6|6923
1644566590000|2022-02-11 08:03:10|1440.4|1439.8|1441.8|1441|1442|1441|1440.4|1439.8|5652
1644566600000|2022-02-11 08:03:20|1442|1441.2|1441.8|1441|1442|1441.4|1440.6|1439.8|12569
1644566610000|2022-02-11 08:03:30|1441.6|1441.4|1441|1440.2|1442|1441.4|1440.6|1440.2|4724
1644566620000|2022-02-11 08:03:40|1440.6|1440|1440|1439.4|1441.8|1441.2|1439.6|1439|13086
1644566630000|2022-02-11 08:03:50|1440.2|1439.8|1439.4|1438.6|1440.4|1439.8|1439.4|1438.4|2699
1644566640000|2022-02-11 08:04:00|1439.2|1438.4|1439.2|1438.6|1439.8|1439.2|1438.4|1438|7325
1644566650000|2022-02-11 08:04:10|1439|1438.2|1437.4|1436.8|1439.2|1438.4|1437.4|1436.6|17999
1644566660000|2022-02-11 08:04:20|1437.6|1437|1439.8|1439|1439.8|1439|1437.6|1437|5545
1644566670000|2022-02-11 08:04:30|1440.2|1439.2|1439.6|1439|1440.6|1439.8|1439.2|1438.8|2295
1644566680000|2022-02-11 08:04:40|1439.2|1438.8|1440|1439.2|1440|1439.4|1439.2|1438.8|0
1644566690000|2022-02-11 08:04:50|1440.2|1439.6|1440.6|1440|1440.6|1440|1440|1439.6|0
1644566700000|2022-02-11 08:05:00|1440.8|1439.8|1440.6|1439.8|1440.8|1440|1439.2|1438.6|2772
1644566710000|2022-02-11 08:05:10|1440|1439.6|1439.8|1439|1440.6|1440|1439.2|1438.6|2564
1644566720000|2022-02-11 08:05:20|1440|1439.2|1439.2|1438.6|1440|1439.4|1438.4|1438|8432
1644566730000|2022-02-11 08:05:30|1439|1438.4|1439.6|1438.6|1439.6|1438.8|1438.6|1437.8|8603
1644566740000|2022-02-11 08:05:40|1439.8|1438.8|1439.2|1438.8|1439.8|1439.2|1439.2|1438.6|3114
1644566750000|2022-02-11 08:05:50|1439|1438.6|1440.2|1439|1440.2|1439|1438.6|1437.8|2096
1644566760000|2022-02-11 08:06:00|1440|1439.2|1440.6|1440.2|1442.6|1441.8|1440|1439.2|14549
1644566770000|2022-02-11 08:06:10|1441|1440|1440|1439.4|1441|1440.4|1439.6|1439.2|3751
1644566780000|2022-02-11 08:06:20|1439.8|1439.6|1438.4|1438.2|1440|1439.6|1438.4|1438.2|9158
1644566790000|2022-02-11 08:06:30|1438.8|1438.4|1438|1437.6|1438.8|1438.4|1437.8|1437.2|16408
1644566800000|2022-02-11 08:06:40|1438.4|1437.8|1438|1437.4|1438.4|1437.8|1437.6|1436.8|10275
1644566810000|2022-02-11 08:06:50|1437.8|1437.6|1435.4|1435|1437.8|1437.6|1435.4|1435|22886
1644566820000|2022-02-11 08:07:00|1435.2|1434.6|1435.4|1435|1436|1435.4|1434.6|1434|32680
1644566830000|2022-02-11 08:07:10|1435.6|1435.2|1437|1436.2|1437.6|1436.8|1435.6|1435.2|5268
1644566840000|2022-02-11 08:07:20|1437.2|1436.6|1437.4|1437|1437.4|1437.2|1437|1436.2|1854
1644566850000|2022-02-11 08:07:30|1437.8|1437.2|1438|1437.2|1438.6|1437.2|1437.4|1437|7288
1644566860000|2022-02-11 08:07:40|1438.2|1437.4|1438.4|1437.6|1439|1438.4|1438.2|1437.4|1600
1644566870000|2022-02-11 08:07:50|1438.2|1437.4|1436|1435.6|1438.2|1437.6|1436|1435.6|14192
1644566880000|2022-02-11 08:08:00|1436.4|1435.8|1437.4|1436.8|1437.6|1437|1435.6|1435.2|14015
1644566890000|2022-02-11 08:08:10|1437.2|1437|1440.2|1439.8|1440.4|1439.8|1437.2|1436.8|8924
1644566900000|2022-02-11 08:08:20|1440.4|1439.6|1440.4|1439.8|1441.4|1440.6|1440|1439.6|4917
1644566910000|2022-02-11 08:08:30|1440.2|1439.6|1441.2|1440.4|1441.2|1440.4|1440|1439.6|2269
1644566920000|2022-02-11 08:08:40|1441.4|1440.6|1441.6|1441.2|1442.8|1442|1441.4|1440.6|2470
1644566930000|2022-02-11 08:08:50|1442|1441.4|1443.4|1442.8|1443.8|1443|1441.2|1440.8|3442
1644566940000|2022-02-11 08:09:00|1443.2|1442.6|1442.6|1442|1443.2|1442.6|1441.8|1441.6|2565
1644566950000|2022-02-11 08:09:10|1442.8|1442.2|1443.8|1443|1443.8|1443|1442.8|1441.8|809
1644566960000|2022-02-11 08:09:20|1444|1443.2|1444.2|1443.4|1444.4|1443.8|1443.8|1443.2|1145
1644566970000|2022-02-11 08:09:30|1444.4|1443.6|1445.2|1444.8|1445.4|1445|1444.4|1443.6|7287
1644566980000|2022-02-11 08:09:40|1445.4|1445.2|1444.8|1444.2|1446|1445.2|1444.2|1443.6|4548
1644566990000|2022-02-11 08:09:50|1444.4|1444.4|1444.4|1443.8|1444.8|1444.4|1444.2|1443.8|2653
1644567000000|2022-02-11 08:10:00|1444.2|1443.6|1442.8|1442|1444.2|1443.6|1442.8|1441.8|23436
1644567010000|2022-02-11 08:10:10|1442.6|1441.8|1441.8|1441.4|1442.6|1442|1441.8|1441.2|6098
1644567020000|2022-02-11 08:10:20|1442|1441.6|1444.4|1443.8|1444.6|1443.8|1442|1441.6|23304
1644567030000|2022-02-11 08:10:30|1444.2|1444|1446|1445.4|1446|1445.6|1444|1444|6160
1644567040000|2022-02-11 08:10:40|1445.8|1445.2|1445.4|1444.8|1445.8|1445.2|1444.4|1444.2|9484
1644567050000|2022-02-11 08:10:50|1445.6|1445|1445.6|1445|1446|1445.2|1444.8|1444.6|11345
1644567060000|2022-02-11 08:11:00|1445.4|1444.8|1446|1445.4|1446|1445.4|1445.4|1444.6|1176
1644567070000|2022-02-11 08:11:10|1445.8|1445.6|1447.8|1447.2|1448|1447.4|1445.8|1445.6|2383
1644567080000|2022-02-11 08:11:20|1448.2|1447.4|1447.8|1447.2|1448.4|1448.2|1447.4|1447|3064
1644567090000|2022-02-11 08:11:30|1448|1447.4|1448.6|1448|1449|1448.2|1447.8|1447.4|400
1644567100000|2022-02-11 08:11:40|1448.4|1447.8|1448.2|1447.6|1448.6|1448.2|1447.8|1447.4|11661
1644567110000|2022-02-11 08:11:50|1448.4|1447.4|1448.4|1448|1448.4|1448|1448|1447.4|0
1644567130000|2022-02-11 08:12:10|1448.6|1448.2|1450.6|1450.2|1450.6|1450.2|1448.4|1447.8|14737
1644567140000|2022-02-11 08:12:20|1450.4|1450|1449.6|1449|1450.4|1450.2|1449.6|1449|4103
1644567150000|2022-02-11 08:12:30|1449.4|1449.2|1450.4|1449.8|1450.6|1450.2|1449.4|1449|7135
1644567160000|2022-02-11 08:12:40|1450.2|1449.6|1450.6|1449.8|1450.6|1450|1450|1449.6|5978
1644567170000|2022-02-11 08:12:50|1450.8|1450|1451.4|1451|1451.4|1451|1450.8|1450|5196
1644567180000|2022-02-11 08:13:00|1451.6|1451.2|1452|1451.4|1452|1451.6|1451.6|1451.2|1525
1644567190000|2022-02-11 08:13:10|1451.8|1451.6|1452|1451.6|1452|1451.8|1451.8|1451.2|1245
1644567200000|2022-02-11 08:13:20|1451.8|1451.4|1451.2|1450.6|1452.2|1451.8|1451.2|1450.6|15674
1644567210000|2022-02-11 08:13:30|1451.4|1450.8|1451.8|1451|1451.8|1451|1451.4|1450.8|1165
1644567220000|2022-02-11 08:13:40|1452.2|1451.2|1451.6|1451|1453.2|1452|1451.6|1451|2736
1644567230000|2022-02-11 08:13:50|1451.8|1451.2|1452|1451.4|1452.2|1451.8|1451.8|1451.2|2773
1644567240000|2022-02-11 08:14:00|1451.8|1451.2|1451.8|1451.4|1451.8|1451.4|1451.2|1450.6|14452
1644567250000|2022-02-11 08:14:10|1451.6|1451.6|1452.2|1452|1452.2|1452|1451.6|1451.2|23331
1644567260000|2022-02-11 08:14:20|1452.4|1451.8|1451.6|1451|1452.6|1452.4|1451.6|1451|6283
1644567270000|2022-02-11 08:14:30|1451.8|1451.2|1452|1451.2|1452.2|1451.2|1451.6|1451.2|0
1644567280000|2022-02-11 08:14:40|1452.2|1451.4|1450.4|1449.6|1452.2|1451.4|1450.4|1449.2|4438
1644567290000|2022-02-11 08:14:50|1450.2|1449.4|1450.4|1449.8|1450.4|1450|1450|1449|5157
1644567300000|2022-02-11 08:15:00|1450.2|1450|1451.2|1450.6|1451.4|1450.8|1450.2|1449.6|10709
1644567310000|2022-02-11 08:15:10|1451.4|1451|1451.2|1450.8|1451.6|1451.4|1450.6|1449.8|11251
1644567320000|2022-02-11 08:15:20|1451.6|1451|1450.6|1450.2|1451.6|1451|1450.2|1449.6|6796
1644567330000|2022-02-11 08:15:30|1451|1450.4|1451|1450.6|1451|1450.6|1450.4|1449.8|4339
1644567340000|2022-02-11 08:15:40|1451.2|1450.4|1450.4|1449.6|1451.2|1450.6|1449.8|1449.4|26084
1644567350000|2022-02-11 08:15:50|1451|1449.8|1452|1451.2|1453|1452.2|1450.8|1449.8|18827
1644567360000|2022-02-11 08:16:00|1451.8|1451.4|1451|1450.6|1451.8|1451.4|1450.8|1450.4|6229
1644567370000|2022-02-11 08:16:10|1450.8|1450.4|1450.2|1449.8|1451.2|1450.8|1450.2|1449.8|13902
1644567380000|2022-02-11 08:16:20|1450.4|1450|1449.8|1449.4|1450.6|1450.2|1448.8|1448.4|29748
1644567390000|2022-02-11 08:16:30|1449.6|1449.2|1450.6|1450|1450.6|1450.2|1449.4|1449|4208
1644567400000|2022-02-11 08:16:40|1450.4|1450.2|1451|1450.2|1451.2|1450.8|1450.2|1450.2|15664
1644567410000|2022-02-11 08:16:50|1450.8|1450|1449.6|1449|1451|1450.2|1449.4|1448.8|4812
1644567420000|2022-02-11 08:17:00|1449.4|1449.2|1448.2|1447.6|1449.6|1449.2|1447.4|1446.6|19898
1644567430000|2022-02-11 08:17:10|1448|1447.8|1448.2|1447.8|1448.2|1447.8|1447.8|1447.4|486
1644567440000|2022-02-11 08:17:20|1448|1447.6|1449.2|1448.8|1449.6|1449.2|1447.8|1447.4|10786
1644567450000|2022-02-11 08:17:30|1449.4|1448.2|1449.4|1448.8|1449.4|1448.8|1448.6|1448|11439
1644567460000|2022-02-11 08:17:40|1449|1449|1449.2|1448.8|1449.6|1449|1449|1448.8|1081
1644567470000|2022-02-11 08:17:50|1449.4|1449|1448.6|1447.8|1449.8|1449.4|1448.4|1447.8|7056
1644567480000|2022-02-11 08:18:00|1449|1448|1448.8|1448.2|1449.4|1449|1448.8|1448|1148
1644567490000|2022-02-11 08:18:10|1448.6|1448|1449|1448.4|1449.6|1448.8|1448|1447.4|9742
1644567500000|2022-02-11 08:18:20|1448.8|1448.2|1448.2|1447.6|1448.8|1448.4|1447.8|1447.4|3785
1644567510000|2022-02-11 08:18:30|1448|1447.4|1447.6|1447.2|1448.2|1447.4|1447.6|1447.2|1731
1644567520000|2022-02-11 08:18:40|1447.8|1447.4|1448.4|1447.8|1448.4|1447.8|1447.6|1447.2|3334
1644567530000|2022-02-11 08:18:50|1448.6|1448|1449.6|1449.2|1450|1449.2|1448.2|1447.6|3456
1644567540000|2022-02-11 08:19:00|1449.8|1449|1449.6|1449.2|1450|1449.2|1449.4|1449|400
1644567550000|2022-02-11 08:19:10|1449.4|1448.8|1449.6|1449.2|1449.8|1449.2|1448.6|1448|1058
1644567560000|2022-02-11 08:19:20|1449.8|1449.4|1451.4|1450.8|1451.6|1450.8|1449.4|1448.8|26384
1644567570000|2022-02-11 08:19:30|1451.2|1450.6|1451.4|1450.8|1451.4|1451|1450.8|1450.2|15283
1644567580000|2022-02-11 08:19:40|1451.6|1451|1451.2|1450.8|1452.6|1452|1450.2|1449.8|24662
1644567590000|2022-02-11 08:19:50|1451.4|1451|1451.8|1451.2|1451.8|1451.4|1451|1450.8|3940
1644567600000|2022-02-11 08:20:00|1451.6|1451|1452.4|1452|1452.6|1452|1451.2|1450.4|6848
1644567610000|2022-02-11 08:20:10|1452.2|1451.8|1452.6|1451.8|1452.8|1452.4|1452.2|1451.6|3112
1644567620000|2022-02-11 08:20:20|1452.4|1452|1452.6|1452|1453|1452.4|1452.2|1451.6|4250
1644567630000|2022-02-11 08:20:30|1452.8|1452.4|1452.6|1452|1453|1452.6|1452.6|1452|6091
1644567640000|2022-02-11 08:20:40|1452.4|1451.8|1452|1451.6|1452.4|1451.8|1451.8|1451.2|2312
1644567650000|2022-02-11 08:20:50|1452.2|1451.8|1451.2|1450.6|1452.4|1452|1451|1450.6|11713
1644567660000|2022-02-11 08:21:00|1450.8|1450.4|1450|1449.4|1450.8|1450.4|1449.4|1449.2|3566
1644567670000|2022-02-11 08:21:10|1449.8|1449.2|1449.8|1449.2|1450|1449.4|1449.6|1449.2|4000
1644567680000|2022-02-11 08:21:20|1450|1449.4|1450.4|1449.8|1450.6|1450|1449.8|1449.2|6378
1644567690000|2022-02-11 08:21:30|1450.2|1449.6|1450.4|1449.8|1450.4|1449.8|1449.8|1449.6|0
1644567700000|2022-02-11 08:21:40|1450.2|1449.6|1449.4|1448.6|1450.2|1449.6|1449|1448.4|2956
1644567710000|2022-02-11 08:21:50|1449|1448.4|1450.2|1449.6|1450.4|1450|1449|1448.4|1665
1644567720000|2022-02-11 08:22:00|1449.8|1449.4|1448.8|1448.4|1450.2|1449.6|1448.8|1448.4|1059
1644567730000|2022-02-11 08:22:10|1449|1448.6|1448.8|1448.6|1449.4|1448.6|1448.8|1448.4|1383
1644567740000|2022-02-11 08:22:20|1449|1448.4|1448.8|1448.4|1449|1448.6|1448.4|1448|1191
1644567750000|2022-02-11 08:22:30|1449|1448.6|1449|1448.4|1449|1448.6|1448.6|1448.4|0
1644567760000|2022-02-11 08:22:40|1448.8|1448.6|1449|1448.6|1449|1448.6|1448.8|1448.6|0
1644567770000|2022-02-11 08:22:50|1449.2|1448.8|1449.6|1449|1449.6|1449.2|1449.2|1448.8|1269
1644567780000|2022-02-11 08:23:00|1449.8|1449.4|1451.4|1451|1451.6|1451.2|1449.8|1449.4|6807
1644567790000|2022-02-11 08:23:10|1451.2|1450.8|1450.8|1450.2|1451.4|1451.2|1450.6|1450.2|1550
1644567800000|2022-02-11 08:23:20|1450.6|1450|1450.8|1450.2|1450.8|1450.2|1450.2|1449.8|2703
1644567810000|2022-02-11 08:23:30|1451|1450.4|1450.6|1450|1451|1450.4|1450.4|1449.8|783
1644567820000|2022-02-11 08:23:40|1450.4|1450.2|1450|1449.4|1450.6|1450.2|1449.8|1449.4|2725
1644567830000|2022-02-11 08:23:50|1449.8|1449|1449.8|1449.4|1449.8|1449.6|1449.4|1449|602
1644567840000|2022-02-11 08:24:00|1450|1449.6|1450.2|1449.8|1450.4|1450|1449.6|1449.2|1900
1644567850000|2022-02-11 08:24:10|1450|1449.6|1449|1448.6|1450.2|1449.8|1449|1448.4|1565
1644567860000|2022-02-11 08:24:20|1449.2|1448.4|1449.8|1449.4|1450|1449.4|1448.8|1448.2|3146
1644567870000|2022-02-11 08:24:30|1450|1449.6|1451.2|1450.6|1451.4|1450.8|1450|1449.6|2791
1644567880000|2022-02-11 08:24:40|1451.4|1450.4|1450.8|1450.2|1451.4|1450.4|1450.4|1450|4848
1644567890000|2022-02-11 08:24:50|1451||1450.8||1451||1450.6||0
1644567900000|2022-02-11 08:25:00|1451|1450.4|1450.8|1450.4|1451.2|1450.6|1450.6|1450.2|3786
1644567910000|2022-02-11 08:25:10|1451|1450.2|1452|1451.2|1452.2|1451.2|1450.6|1450|2469
1644567920000|2022-02-11 08:25:20|1451.8|1451.4|1452.4|1452|1452.4|1452|1451.8|1451.4|300
1644567930000|2022-02-11 08:25:30|1452.6|1452.2|1452.6|1452.2|1452.8|1452.4|1452.4|1452.2|0
1644567940000|2022-02-11 08:25:40|1452.4|1452|1452.2|1451.8|1453.2|1452.8|1452|1451.6|21628
1644567950000|2022-02-11 08:25:50|1452|1451.6|1452|1451.2|1452.2|1451.8|1451.4|1451|2753
1644567960000|2022-02-11 08:26:00|1451.8|1451.4|1452.2|1451.6|1452.2|1451.6|1451.8|1451.4|149
1644567970000|2022-02-11 08:26:10|1452|1451.4|1450.6|1450|1452|1451.6|1450.4|1450|6880
1644567980000|2022-02-11 08:26:20|1450.8|1450.2|1451.8|1451.4|1452|1451.4|1450.6|1450.2|2632
1644567990000|2022-02-11 08:26:30|1452|1451.2|1451.6|1451|1452|1451.4|1451.6|1451|250
1644568000000|2022-02-11 08:26:40|1451.2|1451.2|1451.2|1450.6|1451.6|1451.2|1451.2|1450.6|856
1644568010000|2022-02-11 08:26:50|1451|1450.4|1450.8|1450.2|1451.6|1451|1450.8|1450.2|712
1644568020000|2022-02-11 08:27:00|1451|1450.4|1451.6|1451.2|1451.8|1451.4|1451|1450.4|2008
1644568030000|2022-02-11 08:27:10|1451.8|1451.4|1451.8|1451.4|1452|1451.4|1451|1450.6|4366
1644568040000|2022-02-11 08:27:20|1451.6|1451.2|1450.8|1450.4|1451.6|1451.2|1450.8|1450.2|2251
1644568050000|2022-02-11 08:27:30|1450.6|1450.2|1451.4|1450.8|1451.4|1451|1450.6|1450.2|368
1644568060000|2022-02-11 08:27:40|1451.6|1451|1451.8|1451.2|1452.2|1451.6|1451.6|1451|116
1644568070000|2022-02-11 08:27:50|1451.6|1451.4|1451.6|1451|1451.8|1451.4|1451.2|1450.8|3478
1644568080000|2022-02-11 08:28:00|1451.4|1451.2|1451.6|1451|1451.8|1451.4|1451.2|1450.4|4288
1644568090000|2022-02-11 08:28:10|1451.8|1451.2|1451|1450.4|1452|1451.4|1450.8|1450.4|1714
1644568100000|2022-02-11 08:28:20|1450.8|1450.6|1451.2|1450.8|1451.4|1450.8|1450.8|1450.6|486
1644568110000|2022-02-11 08:28:30|1451.4|1451|1452.2|1451.6|1452.6|1451.8|1451.4|1451|22052
1644568120000|2022-02-11 08:28:40|1452|1451.4|1451.8|1451.2|1452.8|1452.2|1451.8|1451.2|15425
1644568130000|2022-02-11 08:28:50|1451.6|1451.4|1451.2|1450.8|1451.6|1451.4|1451|1450.6|6928
1644568140000|2022-02-11 08:29:00|1451.4|1451|1452.6|1452|1452.6|1452|1451.4|1450.8|5002
1644568150000|2022-02-11 08:29:10|1452.8|1452.2|1453|1452.6|1453.4|1452.8|1452.6|1452.2|12436
1644568160000|2022-02-11 08:29:20|1452.8|1452.4|1452|1451.4|1453|1452.6|1452|1451.4|6537
1644568170000|2022-02-11 08:29:30|1451.8|1451.2|1452|1451.4|1452|1451.4|1451.6|1451.2|5194
1644568180000|2022-02-11 08:29:40|1451.8|1451.2|1452.4|1452|1452.4|1452.2|1451|1450.4|9448
1644568190000|2022-02-11 08:29:50|1452.6|1452.2|1453|1452.6|1453.2|1453|1452.4|1452.2|3940
1644568200000|2022-02-11 08:30:00|1453.2|1452.8|1453.6|1453.2|1454|1453.6|1452.8|1452.4|9005
1644568210000|2022-02-11 08:30:10|1453.8|1453.4|1453.8|1453.6|1454|1453.6|1453.6|1453.2|0
1644568220000|2022-02-11 08:30:20|1454|1453.8|1454.8|1454.4|1454.8|1454.4|1454|1453.8|1256
1644568230000|2022-02-11 08:30:30|1455|1454.6|1454.8|1454.2|1455.8|1455.2|1454.8|1454.2|10736
1644568240000|2022-02-11 08:30:40|1455|1454.4|1454.4|1454|1455|1454.6|1454.2|1453.6|6989
1644568250000|2022-02-11 08:30:50|1454.2|1453.8|1454.6|1454.2|1455|1454.4|1454.2|1453.4|7020
1644568260000|2022-02-11 08:31:00|1454.4|1454|1454|1453.6|1454.8|1454.2|1453.6|1453.2|2561
1644568270000|2022-02-11 08:31:10|1453.8|1453.4|1454|1453.6|1454.2|1454|1453.8|1453.4|5050
1644568280000|2022-02-11 08:31:20|1454.2|1454|1454.6|1454.2|1454.8|1454.4|1454.2|1453.8|2333
1644568290000|2022-02-11 08:31:30|1454.4|1454|1452.8|1452.2|1454.6|1454|1452.8|1452.2|12026
1644568300000|2022-02-11 08:31:40|1453|1452.4|1454|1453.6|1454.2|1453.8|1453|1452.2|8114
1644568310000|2022-02-11 08:31:50|1453.8|1453.4|1454.6|1454.2|1454.8|1454.4|1453.6|1452.8|12637
1644568320000|2022-02-11 08:32:00|1454.8|1454.4|1456|1455.4|1456|1455.4|1454.8|1454.2|3142
1644568330000|2022-02-11 08:32:10|1455.8|1455.6|1455.6|1455.2|1456|1455.6|1455.4|1455|6051
1644568350000|2022-02-11 08:32:30|1455.4|1455|1455.2|1454.6|1455.4|1455|1454.6|1454|4430
1644568360000|2022-02-11 08:32:40|1455.4|1455|1455.2|1454.8|1456.2|1455.8|1455|1454.6|4581
1644568370000|2022-02-11 08:32:50|1455.4|1455|1454.6|1454.2|1455.4|1455|1454.4|1453.8|662
1644568380000|2022-02-11 08:33:00|1454.8|1454.4|1455|1454.6|1455.8|1455.2|1454.8|1454.4|7163
1644568390000|2022-02-11 08:33:10|1454.8|1454.4|1455|1454.6|1455|1454.6|1454.2|1453.8|11259
1644568400000|2022-02-11 08:33:20|1454.8|1454.2|1453.2|1452.8|1454.8|1454.2|1453|1452.6|7407
1644568410000|2022-02-11 08:33:30|1453.4|1453|1453.8|1453.4|1453.8|1453.4|1453.2|1452.8|4320
1644568420000|2022-02-11 08:33:40|1453.6|1453|1453.6|1453.2|1453.8|1453.4|1453.4|1453|2378
1644568430000|2022-02-11 08:33:50|1453.8|1453.4|1453|1452.6|1454|1453.8|1452.8|1452.2|16404
1644568440000|2022-02-11 08:34:00|1452.6|1452.4|1451.4|1451|1453|1452.4|1451.4|1450.6|6990
1644568450000|2022-02-11 08:34:10|1451|1450.8|1450.4|1449.8|1451.4|1450.8|1450.2|1449.6|7188
1644568460000|2022-02-11 08:34:20|1450.2|1449.6|1450.6|1450|1450.6|1450.2|1449.4|1449|8044
1644568470000|2022-02-11 08:34:30|1450.4|1449.8|1450|1449.6|1450.4|1450|1449.8|1449.2|0
1644568480000|2022-02-11 08:34:40|1449.8|1449.4|1449.6|1449|1450.4|1449.8|1448.8|1448.6|9275
1644568490000|2022-02-11 08:34:50|1449.4|1448.8|1448.8|1448.2|1449.4|1448.8|1448.6|1448|2535
1644568500000|2022-02-11 08:35:00|1448.6|1448|1448|1447.4|1448.6|1448|1447.8|1447|9226
1644568510000|2022-02-11 08:35:10|1447.8|1447.2|1448|1447.4|1448.2|1447.6|1447.8|1447.2|2079
1644568520000|2022-02-11 08:35:20|1448.2|1447.6|1448|1447.8|1448.2|1447.8|1447.8|1447.4|2458
1644568530000|2022-02-11 08:35:30|1448.2|1447.6|1446.8|1446.2|1448.2|1447.8|1446.6|1445.8|18728
1644568540000|2022-02-11 08:35:40|1446.6|1446|1445.6|1445.2|1446.6|1446.2|1445.6|1445.2|3139
1644568550000|2022-02-11 08:35:50|1445.4|1445|1444.4|1444|1445.6|1445.2|1444.4|1443.8|5539
1644568560000|2022-02-11 08:36:00|1444.6|1444.2|1444.8|1444.4|1445|1444.6|1444.2|1443.8|6569
1644568570000|2022-02-11 08:36:10|1445|1444.6|1444.4|1444.2|1445|1444.6|1444.4|1444.2|1301
1644568580000|2022-02-11 08:36:20|1444.6|1444.4|1444.6|1444|1445|1444.6|1444|1443.4|6606
1644568590000|2022-02-11 08:36:30|1444.8|1444.4|1445.2|1444.8|1445.4|1444.8|1444.6|1444|4747
1644568600000|2022-02-11 08:36:40|1445|1445|1445.2|1444.8|1445.8|1445.2|1445|1444.6|2421
1644568610000|2022-02-11 08:36:50|1445|1444.6|1445.2|1444.6|1445.6|1444.8|1444.8|1444.2|1087
1644568620000|2022-02-11 08:37:00|1445|1444.4|1444.6|1444|1445.2|1444.6|1444.4|1444|2020
1644568630000|2022-02-11 08:37:10|1444.4|1443.8|1444.4|1443.6|1444.4|1444|1444.2|1443.6|1274
1644568640000|2022-02-11 08:37:20|1444.2|1444|1444|1443.6|1444.2|1444|1443.4|1442.8|1973
1644568650000|2022-02-11 08:37:30|1444.2|1443.4|1443.4|1442.8|1444.2|1443.4|1443.2|1442.6|3114
1644568660000|2022-02-11 08:37:40|1443.6|1443|1444|1443.2|1444|1443.2|1443.6|1443|359
1644568670000|2022-02-11 08:37:50|1444.2|1443.4|1444.8|1444.2|1444.8|1444.2|1444.2|1443.4|1519
1644568680000|2022-02-11 08:38:00|1445|1444.4|1445.2|1444.4|1445.8|1445.2|1445|1444.2|5686
1644568690000|2022-02-11 08:38:10|1445|1444.6|1443.4|1442.8|1445|1444.6|1443.4|1442.8|3415
1644568700000|2022-02-11 08:38:20|1443.2|1443.2|1444|1443.4|1444.2|1443.8|1443.2|1442.8|6899
1644568710000|2022-02-11 08:38:30|1443.8|1443.2|1443.2|1442.8|1443.8|1443.2|1443|1442.6|771
1644568720000|2022-02-11 08:38:40|1443|1442.6|1442.8|1442.4|1443|1442.8|1442.6|1442.2|877
1644568730000|2022-02-11 08:38:50|1442.6|1442.2|1443.6|1443.2|1443.6|1443.2|1442.6|1442|6105
1644568740000|2022-02-11 08:39:00|1443.8|1443.4|1443|1442.6|1443.8|1443.4|1443|1442.4|1466
1644568750000|2022-02-11 08:39:10|1443.2|1442.8|1443.8|1443.4|1444|1443.6|1443.2|1442.6|3095
1644568760000|2022-02-11 08:39:20|1443.6|1443.2|1443.2|1442.6|1443.6|1443.2|1442.6|1442|7626
1644568770000|2022-02-11 08:39:30|1443|1442.8|1442.4|1441.8|1443.2|1442.8|1442.2|1441.8|6581
1644568780000|2022-02-11 08:39:40|1442.2|1441.6|1442|1441.4|1442.2|1441.6|1441.2|1441|4079
1644568790000|2022-02-11 08:39:50|1441.8|1441.6|1441.6|1441.2|1442|1441.6|1441.2|1440.6|23646
1644568800000|2022-02-11 08:40:00|1441.4|1441.4|1440.8|1440.4|1441.8|1441.4|1440.6|1440|32951
1644568810000|2022-02-11 08:40:10|1440.6|1440.2|1441|1440.6|1441.4|1441|1440.4|1440|5728
1644568820000|2022-02-11 08:40:20|1440.8|1440.4|1440.6|1440.2|1440.8|1440.4|1440.4|1440|2521
1644568830000|2022-02-11 08:40:30|1440.8|1440.4|1440.6|1440.4|1441.4|1441|1440.6|1440.4|3953
1644568840000|2022-02-11 08:40:40|1440.8|1440.2|1440.6|1440.4|1440.8|1440.4|1440.4|1440|2293
1644568850000|2022-02-11 08:40:50|1440.8|1440.2|1440.6|1440|1440.8|1440.4|1440|1439.4|18781
1644568860000|2022-02-11 08:41:00|1440.4|1439.8|1440|1439.6|1440.4|1440.2|1440|1439.6|4745
1644568870000|2022-02-11 08:41:10|1439.8|1439.4|1440.2|1439.6|1440.2|1439.8|1439.8|1439.2|648
1644568880000|2022-02-11 08:41:20|1440.6|1439.8|1440.8|1440.4|1441.4|1441|1440.6|1439.8|10942
1644568890000|2022-02-11 08:41:30|1440.6|1440.2|1440.6|1440.2|1441|1440.8|1440.6|1440|914
1644568900000|2022-02-11 08:41:40|1440.4|1440|1441.2|1440.8|1441.4|1440.8|1440.4|1440|2936
1644568910000|2022-02-11 08:41:50|1441.4|1441|1441.4|1441|1441.4|1441|1440.8|1440.2|10578
1644568920000|2022-02-11 08:42:00|1441.2|1440.8|1441.2|1440.8|1441.4|1441|1441.2|1440.8|708
1644568930000|2022-02-11 08:42:10|1440.8|1440.6|1442.2|1441.6|1442.6|1442|1440.8|1440.4|12607
1644568940000|2022-02-11 08:42:20|1442|1441.4|1442|1441.8|1442|1441.8|1441.2|1440.8|16295
1644568950000|2022-02-11 08:42:30|1442.2|1442|1442.4|1441.8|1442.6|1442.4|1442.2|1441.8|1363
1644568960000|2022-02-11 08:42:40|1442.2|1441.6|1441.6|1441.2|1442.2|1441.6|1441.4|1441|6339
1644568970000|2022-02-11 08:42:50|1441.8|1441.4|1441.4|1441|1442|1441.4|1441.4|1441|4614
1644568980000|2022-02-11 08:43:00|1441.6|1441.2|1440.6|1440|1441.6|1441.2|1440.6|1440|15087
1644568990000|2022-02-11 08:43:10|1440.4|1440.2|1440.4|1440|1440.6|1440.2|1440.4|1440|6921
1644569000000|2022-02-11 08:43:20|1440.6|1440.4|1440.6|1440.2|1440.8|1440.4|1440.2|1440|4817
1644569010000|2022-02-11 08:43:30|1440.8|1440.4|1441|1440.4|1441.6|1441|1440.8|1440.4|6858
1644569020000|2022-02-11 08:43:40|1440.6|1440.2|1441|1440.6|1441.2|1440.6|1440.4|1440|2316
1644569030000|2022-02-11 08:43:50|1441.2|1440.8|1441.4|1441|1441.4|1441.2|1441.2|1440.8|885
1644569040000|2022-02-11 08:44:00|1441.2|1440.8|1442.4|1441.6|1442.4|1441.6|1441.2|1440.8|1346
1644569050000|2022-02-11 08:44:10|1442.6|1442|1442.8|1442.4|1443.2|1442.6|1442.4|1442|3551
1644569060000|2022-02-11 08:44:20|1442.4|1442.2|1441.4|1440.6|1442.6|1442.4|1441.4|1440.6|5758
1644569070000|2022-02-11 08:44:30|1441.6|1441|1442.4|1441.8|1442.4|1442|1441.6|1441|929
1644569080000|2022-02-11 08:44:40|1442.2|1441.6|1442.8|1442.4|1442.8|1442.4|1442|1441.6|3411
1644569090000|2022-02-11 08:44:50|1442.6|1442.2|1443.6|1443|1443.6|1443|1442.4|1442.2|2383
1644569100000|2022-02-11 08:45:00|1443.4|1443.2|1443.2|1442.6|1443.6|1443.2|1442.8|1442.4|1117
1644569110000|2022-02-11 08:45:10|1443|1442.8|1443|1442.6|1443.6|1443.2|1443|1442.4|4328
1644569120000|2022-02-11 08:45:20|1443.2|1442.8|1443.8|1443.4|1443.8|1443.6|1443.2|1442.8|8302
1644569130000|2022-02-11 08:45:30|1444|1443.6|1444.4|1444|1444.4|1444|1444|1443.4|1078
1644569140000|2022-02-11 08:45:40|1444|1443.8|1444|1443.2|1444|1443.8|1443.4|1443.2|7448
1644569150000|2022-02-11 08:45:50|1443.8|1443|1444.8|1444.2|1444.8|1444.4|1443.6|1443|5489
1644569160000|2022-02-11 08:46:00|1444.6|1444|1445.4|1444.8|1445.4|1445|1444.4|1443.8|2510
1644569170000|2022-02-11 08:46:10|1445.2|1444.6|1444.6|1444.4|1445.4|1444.6|1444.4|1443.8|578
1644569180000|2022-02-11 08:46:20|1444.8|1444.6|1445.2|1444.6|1445.2|1444.6|1444.8|1444.4|1612
1644569190000|2022-02-11 08:46:30|1445.4|1444.8|1445|1444.6|1445.4|1445.2|1444.8|1444.6|1549
1644569200000|2022-02-11 08:46:40|1445.2|1444.8|1445.4|1445|1445.4|1445|1445|1444.6|100
1644569210000|2022-02-11 08:46:50|1445.6|1445.2|1445.8|1445.4|1445.8|1445.4|1445.4|1445|1540
1644569220000|2022-02-11 08:47:00|1446|1445.6|1446.8|1446.4|1446.8|1446.6|1446|1445.4|7064
1644569230000|2022-02-11 08:47:10|1447|1446.6|1447.4|1446.8|1447.4|1447|1446.8|1446.4|836
1644569240000|2022-02-11 08:47:20|1447.6|1447|1448.2|1447.6|1448.2|1447.6|1447.6|1447|373
1644569250000|2022-02-11 08:47:30|1448.4|1447.8|1447|1446.4|1448.4|1448|1447|1446.4|7974
1644569260000|2022-02-11 08:47:40|1446.8|1446.2|1446.6|1446.2|1446.8|1446.6|1446.6|1446|610
1644569270000|2022-02-11 08:47:50|1446.4|1446.4|1446.8|1446.4|1447|1446.6|1446.4|1445.8|10325
1644569280000|2022-02-11 08:48:00|1447|1446.6|1447|1446.6|1447.2|1446.6|1446.8|1446.4|1469
1644569290000|2022-02-11 08:48:10|1447.2|1446.8|1447.6|1447|1447.8|1447.4|1447|1446.6|12189
1644569300000|2022-02-11 08:48:20|1447.4|1446.8|1447.6|1447|1447.8|1447.4|1447.2|1446.4|2438
1644569310000|2022-02-11 08:48:30|1447.4|1447.2|1447.8|1447.2|1447.8|1447.2|1447.4|1447|3310
1644569320000|2022-02-11 08:48:40|1448|1447.4|1447.2|1446.8|1448.2|1447.6|1447|1446.8|2325
1644569330000|2022-02-11 08:48:50|1447|1446.4|1447.6|1447|1447.8|1447|1446.8|1446.2|1795
1644569340000|2022-02-11 08:49:00|1447.4|1446.8|1447.6|1447.2|1447.6|1447.2|1447|1446.6|12792
1644569350000|2022-02-11 08:49:10|1447.8|1447.4|1448.2|1447.8|1448.4|1447.8|1447.8|1447.4|5470
1644569360000|2022-02-11 08:49:20|1448.4|1447.6|1448.8|1448.4|1448.8|1448.4|1448|1447.6|3453
1644569370000|2022-02-11 08:49:30|1449|1448.6|1449.4|1449|1449.6|1449.2|1449|1448.6|3192
1644569380000|2022-02-11 08:49:40|1449.6|1448.8|1449.4|1449|1449.6|1449.2|1449.4|1448.8|550
1644569390000|2022-02-11 08:49:50|1449.2|1448.8|1449|1448.6|1449.2|1448.8|1448.4|1448|8430
1644569400000|2022-02-11 08:50:00|1448.8|1448.4|1448.4|1448|1449|1448.6|1448.4|1448|2983
1644569410000|2022-02-11 08:50:10|1448.2|1447.6|1447.8|1447.4|1448.2|1447.6|1447.4|1446.6|13674
1644569420000|2022-02-11 08:50:20|1447.6|1447.2|1447.8|1447.4|1447.8|1447.4|1447.6|1447.2|4652
1644569430000|2022-02-11 08:50:30|1448|1447.6|1447.8|1447.2|1448|1447.8|1447.8|1447|3165
1644569440000|2022-02-11 08:50:40|1447.6|1447.4|1448|1447.6|1448.2|1447.6|1447.4|1447|3726
1644569450000|2022-02-11 08:50:50|1448.2|1447.8|1448|1447.4|1448.2|1448|1448|1447.2|0
1644569460000|2022-02-11 08:51:00|1447.8|1447.2|1446.8|1446.2|1447.8|1447.4|1446.8|1446|3476
1644569470000|2022-02-11 08:51:10|1447|1446.4|1447|1446.4|1447.2|1446.6|1446.8|1446.4|3248
1644569480000|2022-02-11 08:51:20|1446.8|1446.6|1446|1445.4|1446.8|1446.6|1445.8|1445.2|1247
1644569490000|2022-02-11 08:51:30|1445.8|1445.2|1445.6|1445.2|1445.8|1445.2|1445.6|1445|100
1644569500000|2022-02-11 08:51:40|1445.4|1445|1445.2|1444.8|1445.4|1445|1445.2|1444.8|682
1644569510000|2022-02-11 08:51:50|1445|1444.4|1445.4|1445|1445.4|1445|1445|1444.4|2730
1644569520000|2022-02-11 08:52:00|1445.6|1444.8|1444.8|1444.4|1445.6|1444.8|1444.6|1444.2|1493
1644569530000|2022-02-11 08:52:10|1445|1444.6|1445|1444.6|1445.4|1445|1445|1444.6|1353
1644569540000|2022-02-11 08:52:20|1444.8|1444.4|1444.8|1444|1444.8|1444.4|1444.8|1444|0
1644569550000|2022-02-11 08:52:30|1445|1444.2|1445.4|1445|1445.4|1445|1445|1444.2|368
1644569560000|2022-02-11 08:52:40|1445.2|1444.8|1445.2|1444.8|1445.2|1445|1445|1444.6|1401
1644569570000|2022-02-11 08:52:50|1445|1444.6|1445|1444.6|1445|1444.8|1445|1444.6|1017
1644569580000|2022-02-11 08:53:00|1444.6|1444.4|1444.4|1443.8|1444.8|1444.4|1444.4|1443.8|1206
1644569590000|2022-02-11 08:53:10|1444.2|1443.6|1444|1443.8|1444.4|1444|1443.6|1443|3928
1644569600000|2022-02-11 08:53:20|1444.2|1443.6|1443.8|1443.4|1444.2|1443.8|1443.6|1443|2876
1644569610000|2022-02-11 08:53:30|1443.6|1443.2|1442.8|1442.4|1443.6|1443.4|1442.4|1442.2|1257
1644569620000|2022-02-11 08:53:40|1443|1442.2|1442.8|1442.2|1443|1442.6|1442.6|1442|0
1644569630000|2022-02-11 08:53:50|1442.6|1442.4|1443.4|1442.6|1443.4|1443|1442.6|1442.2|3284
1644569640000|2022-02-11 08:54:00|1443|1442.8|1442.8|1442|1443.2|1443|1442.8|1442|469
1644569650000|2022-02-11 08:54:10|1442.6|1442.2|1441.6|1441.2|1442.6|1442.4|1441.6|1441.2|4625
1644569660000|2022-02-11 08:54:20|1441.8|1441|1442.2|1441.6|1442.2|1441.8|1441.8|1441|152
1644569670000|2022-02-11 08:54:30|1442|1441.4|1441.8|1441.2|1442.2|1441.8|1441.8|1441.2|1097
1644569680000|2022-02-11 08:54:40|1441.6|1441|1441.6|1441.2|1441.6|1441.4|1441.4|1440.8|3128
1644569690000|2022-02-11 08:54:50|1441.8|1441.4|1441.6|1440.8|1442|1441.8|1441.4|1440.8|1606
1644569700000|2022-02-11 08:55:00|1441.4|1441|1441.8|1441.4|1442|1441.6|1441.2|1441|218
1644569710000|2022-02-11 08:55:10|1442|1441.2|1441.4|1440.8|1442|1441.2|1441|1440.4|3471
1644569720000|2022-02-11 08:55:20|1441|1441|1440.8|1440.2|1441|1441|1440.6|1440.2|1077
1644569730000|2022-02-11 08:55:30|1440.6|1440|1440.8|1440.4|1441.2|1441|1440.4|1440|14701
1644569740000|2022-02-11 08:55:40|1441|1440.6|1441.4|1441|1441.4|1441|1441|1440.4|2357
1644569750000|2022-02-11 08:55:50|1441.2|1440.8|1441|1440.4|1441.4|1440.8|1441|1440.4|818
1644569760000|2022-02-11 08:56:00|1441.2|1440.6|1441.4|1440.8|1441.8|1441.4|1441.2|1440.6|507
1644569770000|2022-02-11 08:56:10|1441|1440.6|1441.4|1440.8|1441.4|1440.8|1440.8|1440.6|722
1644569780000|2022-02-11 08:56:20|1441.2|1440.6|1440.8|1440.4|1441.2|1440.6|1440.8|1440.4|993
1644569790000|2022-02-11 08:56:30|1440.6|1440.2|1440.8|1440.2|1441|1440.4|1440.6|1440.2|3398
1644569800000|2022-02-11 08:56:40|1440.6|1440.4|1440.6|1440.2|1440.8|1440.4|1440.6|1440.2|500
1644569810000|2022-02-11 08:56:50|1440.4|1440|1440.6|1440|1440.6|1440.2|1440.2|1440|2740
1644569820000|2022-02-11 08:57:00|1440.4|1440.4|1440.2|1439.6|1440.8|1440.4|1439.6|1439.4|18216
1644569830000|2022-02-11 08:57:10|1440|1439.8|1439.8|1439.2|1440|1439.8|1439.6|1439.2|1150
1644569840000|2022-02-11 08:57:20|1439.6|1439|1439.2|1438.4|1439.6|1439.2|1438.6|1438.2|6015
1644569850000|2022-02-11 08:57:30|1439||1439.2||1439.2||1439||0
1644569860000|2022-02-11 08:57:40|1439.4|1438.6|1439.8|1439.6|1440.2|1439.8|1439.4|1438.6|4959
1644569870000|2022-02-11 08:57:50|1439.6|1439.4|1439.8|1439.6|1440|1439.6|1439.6|1439.2|531
1644569880000|2022-02-11 08:58:00|1439.6|1439.2|1439.8|1439.4|1440|1439.6|1439.6|1439.2|802
1644569890000|2022-02-11 08:58:10|1439.6|1439.6|1438.8|1438.4|1439.8|1439.6|1438.8|1438.2|56276
1644569900000|2022-02-11 08:58:20|1438.6|1438.2|1438.8|1438.2|1438.8|1438.2|1438|1437.4|3882
1644569910000|2022-02-11 08:58:30|1439|1438.4|1439.8|1439.4|1439.8|1439.4|1438.8|1438.4|8229
1644569920000|2022-02-11 08:58:40|1439.4|1439.2|1440.2|1439.6|1440.2|1439.8|1439.4|1438.8|17751
1644569930000|2022-02-11 08:58:50|1440|1439.8|1441.2|1440.6|1441.4|1440.8|1440|1439.8|1121
1644569940000|2022-02-11 08:59:00|1441.4|1440.8|1441.6|1441.2|1441.6|1441.2|1441.4|1440.8|46
1644569950000|2022-02-11 08:59:10|1441.4|1441|1440.8|1440.4|1441.4|1441|1440.6|1440.4|3027
1644569960000|2022-02-11 08:59:20|1440.6|1440.6|1440.8|1440.4|1440.8|1440.6|1440.6|1440.2|7784
1644569970000|2022-02-11 08:59:30|1440.6|1440.2|1440.8|1440.4|1440.8|1440.4|1440.6|1440.2|355
1644569980000|2022-02-11 08:59:40|1441|1440.6|1441|1440.6|1441|1440.6|1440.8|1440.4|3675
1644569990000|2022-02-11 08:59:50|1440.8|1439.8|1440.8|1440.2|1440.8|1440.2|1440.2|1439.8|32578
1644570000000|2022-02-11 09:00:00|1440.4|1440.4|1442.4|1441.8|1442.6|1442|1440.4|1440.4|9346
1644570010000|2022-02-11 09:00:10|1442.2|1441.6|1441.2|1440.6|1442.2|1441.6|1441.2|1440.4|3520
1644570020000|2022-02-11 09:00:20|1441|1440.4|1441.4|1441|1442|1441.4|1440.8|1440.4|8941
1644570030000|2022-02-11 09:00:30|1441.2|1440.8|1440.8|1440.4|1441.4|1440.8|1440.8|1440.4|373
1644570040000|2022-02-11 09:00:40|1440.6|1440.2|1440|1439.6|1440.6|1440.4|1439.8|1439.4|7304
1644570050000|2022-02-11 09:00:50|1440.2|1439.8|1439.8|1439.4|1440.4|1440|1439.6|1439.2|17335
1644570060000|2022-02-11 09:01:00|1440|1439.6|1440.2|1439.8|1440.4|1440|1440|1439.6|8783
1644570070000|2022-02-11 09:01:10|1440.4|1440|1441|1440.6|1441|1440.8|1440.4|1440|1801
1644570080000|2022-02-11 09:01:20|1440.8|1440.8|1441.4|1441|1441.6|1441|1440.8|1440.8|2359
1644570090000|2022-02-11 09:01:30|1441.6|1441.2|1442|1441.4|1442|1441.6|1441.6|1441.2|928
1644570100000|2022-02-11 09:01:40|1442.2|1441.6|1441.6|1441|1442.4|1442|1441.6|1441|673
1644570110000|2022-02-11 09:01:50|1441.8|1441.2|1442.4|1442|1442.4|1442|1441.8|1441.2|368
1644570120000|2022-02-11 09:02:00|1442.2|1441.8|1442.2|1441.8|1442.2|1442|1442|1441.6|1682
1644570130000|2022-02-11 09:02:10|1442.4|1442|1441.8|1441.6|1442.4|1442|1441.8|1441.6|3904
1644570140000|2022-02-11 09:02:20|1442|1441.4|1443|1442.6|1443|1442.6|1441.8|1441.4|2583
1644570150000|2022-02-11 09:02:30|1443.2|1442.8|1443.6|1443.2|1443.6|1443.2|1443|1442.8|0
1644570160000|2022-02-11 09:02:40|1443.4|1443|1443.8|1443.2|1443.8|1443.2|1443.2|1443|2200
1644570170000|2022-02-11 09:02:50|1443.6|1443|1443.4|1443|1443.6|1443|1443.4|1443|0
1644570180000|2022-02-11 09:03:00|1443.2|1443.2|1443.4|1443.2|1443.6|1443.2|1443.2|1443|689
1644570190000|2022-02-11 09:03:10||1443||1443.2||1443.2||1443|354
1644570200000|2022-02-11 09:03:20|1443.2|1443|1443.2|1442.8|1443.2|1443|1443.2|1442.8|1425
1644570210000|2022-02-11 09:03:30|1443|1442.6|1443.6|1443|1443.6|1443.4|1442.8|1442.4|4623
1644570220000|2022-02-11 09:03:40|1443.4|1442.8|1442.8|1442.4|1443.4|1443|1442.8|1442.4|551
1644570230000|2022-02-11 09:03:50|1442.6|1442.6|1442.6|1442.4|1442.6|1442.6|1442.6|1442.4|155
1644570240000|2022-02-11 09:04:00|1442.8|1442.6|1443|1442.6|1443.2|1442.8|1442.8|1442.4|2586
1644570250000|2022-02-11 09:04:10|1443.2|1442.8|1443.2|1442.8|1443.2|1442.8|1443.2|1442.8|0
1644570260000|2022-02-11 09:04:20|1443|1442.6|1442.6|1442.2|1443.2|1442.8|1442.2|1441.8|9451
1644570270000|2022-02-11 09:04:30|1442.8|1442.4|1442.2|1441.8|1442.8|1442.4|1442.2|1441.8|0
1644570280000|2022-02-11 09:04:40|1442|1441.6|1442.6|1442.2|1442.6|1442.2|1442|1441.6|622
1644570290000|2022-02-11 09:04:50|1442.8|1442.4|1442.6|1442.2|1442.8|1442.4|1442.2|1441.8|1022
1644570300000|2022-02-11 09:05:00|1442.4|1442|1441.4|1441|1442.4|1442|1441.4|1441|2457
1644570310000|2022-02-11 09:05:10|1441.2|1440.8|1441|1440.6|1441.2|1440.8|1440.8|1440.4|6525
1644570320000|2022-02-11 09:05:20|1440.8|1440.4|1441|1440.6|1441|1440.6|1440.8|1440.2|3256
1644570330000|2022-02-11 09:05:30|1440.8|1440.8|1441|1440.6|1441.2|1441|1440.8|1440.6|6584
1644570340000|2022-02-11 09:05:40|1440.8|1440.4|1440.6|1440.2|1440.8|1440.4|1440.6|1440|686
1644570350000|2022-02-11 09:05:50|1440.4|1440|1440.8|1440.4|1440.8|1440.6|1440.4|1440|1251
1644570360000|2022-02-11 09:06:00|1441|1440.6|1441.4|1441|1441.6|1441|1441|1440.6|3620
1644570370000|2022-02-11 09:06:10|1441.2|1441.2|1442.2|1441.8|1442.2|1441.8|1441.2|1441.2|1119
1644570380000|2022-02-11 09:06:20|1442|1441.6|1442|1441.4|1442.2|1441.6|1441.6|1441.4|1786
1644570390000|2022-02-11 09:06:30|1441.8|1441.6|1441.4|1441|1442|1441.6|1441.2|1440.6|2288
1644570400000|2022-02-11 09:06:40|1441.6|1441.2|1441.4|1440.8|1441.6|1441.2|1441|1440.8|2536
1644570410000|2022-02-11 09:06:50|1441.6|1441.2|1442|1441.6|1442|1441.6|1441.6|1441|1994
1644570420000|2022-02-11 09:07:00||1441.8||1441.8||1441.8||1441.8|0
1644570430000|2022-02-11 09:07:10|1441.8|1441.6|1441.8|1441.6|1441.8|1441.6|1441.8|1441.4|1024
1644570440000|2022-02-11 09:07:20|1442|1441.4|1442|1441.6|1442|1441.6|1441.8|1441.4|934
1644570450000|2022-02-11 09:07:30||1441.8||1441.8||1441.8||1441.8|0
1644570460000|2022-02-11 09:07:40|1442.2|1442|1443|1442.6|1443|1442.6|1442.2|1442|2550
1644570470000|2022-02-11 09:07:50|1443.2|1442.8|1443.2|1442.6|1443.4|1443|1443|1442.6|954
1644570480000|2022-02-11 09:08:00|1443.4|1442.8|1443.4|1443|1443.4|1443|1443.4|1442.8|423
1644570490000|2022-02-11 09:08:10|1443.2|1442.8|1443.4|1443.2|1443.4|1443.2|1442.8|1442.2|2478
1644570500000|2022-02-11 09:08:20|1443.2|1443|1442.8|1442.6|1443.2|1443|1442.8|1442.6|848
1644570510000|2022-02-11 09:08:30|1442.6|1442.4|1442.4|1442|1442.8|1442.6|1442.4|1442|4921
1644570520000|2022-02-11 09:08:40|1442.2|1441.8|1442.2|1441.8|1442.2|1442|1442.2|1441.6|1081
1644570530000|2022-02-11 09:08:50|1442.4|1442|1442.6|1442.4|1442.6|1442.4|1442.4|1441.8|2715
1644570540000|2022-02-11 09:09:00|1442.8|1442.6|1442.8|1442.4|1443|1442.6|1442.6|1442.2|1159
1644570550000|2022-02-11 09:09:10|1443|1442.6|1444|1443.4|1444|1443.6|1443|1442.4|6448
1644570560000|2022-02-11 09:09:20|1443.8|1443.2|1443.6|1443.2|1443.8|1443.2|1443.6|1443|50
1644570570000|2022-02-11 09:09:30|1443.4|1443|1443.4|1443|1443.4|1443.2|1443|1442.8|21152
1644570580000|2022-02-11 09:09:40|1443.6|1443.2|1444|1443.6|1444.2|1443.6|1443.6|1443.2|1323
1644570590000|2022-02-11 09:09:50|1443.8|1443.4|1442.8|1442.4|1443.8|1443.4|1442.8|1442.2|2634
1644570600000|2022-02-11 09:10:00|1443|1442.6|1442.8|1442.4|1443.2|1442.8|1442.6|1442.4|4560
1644570610000|2022-02-11 09:10:10|1443|1442.6|1442.8|1442.4|1443.2|1442.8|1442.8|1442.4|3560
1644570620000|2022-02-11 09:10:20|1442.6|1442.6|1442.8|1442.4|1442.8|1442.6|1442.6|1442.4|1020
1644570630000|2022-02-11 09:10:30|1443|1442.6|1442.6|1442.4|1443.6|1443|1442.6|1442|36418
1644570640000|2022-02-11 09:10:40|1442.8|1442.6|1442.6|1442|1443.2|1442.8|1442.4|1442|8718
1644570650000|2022-02-11 09:10:50|1442.4|1441.8|1443.4|1442.8|1443.8|1443.4|1442.2|1441.8|8034
1644570660000|2022-02-11 09:11:00|1443.2|1442.6|1443|1442.6|1443.2|1442.6|1442.8|1442.4|0
1644570670000|2022-02-11 09:11:10|1442.8|1442.4|1442.8|1442.2|1442.8|1442.4|1442|1441.6|31834
1644570680000|2022-02-11 09:11:20|1442.6|1442.4|1443.6|1443|1443.6|1443.2|1442.4|1442.2|10684
1644570690000|2022-02-11 09:11:30|1443.4|1443.2|1444.4|1443.8|1444.4|1443.8|1443.4|1443|3785
1644570700000|2022-02-11 09:11:40|1444.2|1443.6|1444|1443.6|1444.4|1443.8|1444|1443.6|1955
1644570710000|2022-02-11 09:11:50|1444.2|1443.8|1444.2|1443.8|1444.2|1443.8|1444|1443.6|500
1644570720000|2022-02-11 09:12:00|1444|1443.6|1444.4|1443.8|1445|1444.6|1444|1443.6|15699
1644570730000|2022-02-11 09:12:10|1444.2|1444|1444.8|1444.4|1445|1444.6|1444|1443.6|5478
1644570740000|2022-02-11 09:12:20|1444.6|1444.2|1444|1443.6|1444.6|1444.2|1443.6|1443.2|12672
1644570750000|2022-02-11 09:12:30|1444.2|1443.8|1444.6|1444.2|1444.8|1444.4|1444.2|1443.8|4750
1644570760000|2022-02-11 09:12:40|1444.8|1444.4|1444.8|1444.4|1445|1444.6|1444.6|1444.4|3230
1644570770000|2022-02-11 09:12:50|1445|1444.6|1444.4|1443.8|1445.6|1445|1444.2|1443.8|26388
1644570780000|2022-02-11 09:13:00|1444.6|1444|1445.4|1445.2|1445.8|1445.4|1444.6|1444|17451
1644570790000|2022-02-11 09:13:10|1445.2|1445|1445.2|1444.6|1445.2|1445|1444.8|1444.6|7418
1644570800000|2022-02-11 09:13:20|1445|1444.8|1445|1444.6|1445.2|1444.8|1444.8|1444.6|353
1644570810000|2022-02-11 09:13:30|1444.8|1444.4|1443.8|1443.2|1444.8|1444.4|1443.6|1443.2|8509
1644570820000|2022-02-11 09:13:40|1443.6|1443|1443.6|1443.2|1443.6|1443.2|1443.2|1442.6|5926
1644570830000|2022-02-11 09:13:50|1443.8|1443.4|1443|1442.8|1443.8|1443.4|1443|1442.8|21024
1644570840000|2022-02-11 09:14:00|1443.2|1443|1442.6|1442.2|1443.4|1443|1442.4|1442|14227
1644570850000|2022-02-11 09:14:10|1442.8|1442|1442.6|1442.2|1442.8|1442.2|1442.6|1442|0
1644570860000|2022-02-11 09:14:20|1442.8|1442.4|1443.2|1442.6|1443.4|1442.8|1442.8|1442.4|5614
1644570870000|2022-02-11 09:14:30|1443|1442.4|1442.6|1442.2|1443.2|1442.4|1442.6|1442.2|0
1644570880000|2022-02-11 09:14:40|1442.4|1442|1441.8|1441.2|1442.6|1442|1441.8|1441.2|2934
1644570890000|2022-02-11 09:14:50|1441.6|1441.4|1441.4|1441|1441.6|1441.4|1441.2|1440.8|2763
1644570900000|2022-02-11 09:15:00|1441.2||1441.4||1441.4||1441.2||0
1644570910000|2022-02-11 09:15:10|1441.2|1440.8|1441.2|1440.8|1441.2|1440.8|1440.8|1440.6|1334
1644570920000|2022-02-11 09:15:20|1441.4|1441|1441.6|1441.4|1441.6|1441.4|1441.4|1441|442
1644570930000|2022-02-11 09:15:30|1441.4|1441.2|1442|1441.6|1442|1441.6|1441.4|1441|2074
1644570940000|2022-02-11 09:15:40|1441.8|1441.8|1442.2|1441.8|1442.6|1442|1441.8|1441.8|1062
1644570950000|2022-02-11 09:15:50|1442|1442|1442|1441.6|1442.2|1442|1441.8|1441.6|0
1644570960000|2022-02-11 09:16:00|1441.8|1441.2|1441.2|1440.8|1441.8|1441.2|1441.2|1440.8|2567
1644570970000|2022-02-11 09:16:10|1441|1440.6|1440.8|1440.2|1441|1440.6|1440.2|1439.6|1948
1644570980000|2022-02-11 09:16:20|1440.6|1440.4|1440.6|1440.4|1440.6|1440.4|1440.4|1440.2|500
1644570990000|2022-02-11 09:16:30|1440.8|1440.6|1440.8|1440.2|1440.8|1440.6|1440.6|1440.2|3585
1644571000000|2022-02-11 09:16:40|1440.6|1440|1440.4|1440|1440.6|1440|1440|1439.6|1795
1644571020000|2022-02-11 09:17:00|1440.2|1439.8|1439.8|1439.6|1440.2|1439.8|1439.8|1439.4|2716
1644571030000|2022-02-11 09:17:10||1439.4||1439.4||1439.4||1439.4|290
1644571040000|2022-02-11 09:17:20|1439.6|1439.2|1439.4|1439|1439.6|1439.4|1439.2|1438.8|28656
1644571050000|2022-02-11 09:17:30|1439.2|1438.8|1438.8|1438.4|1439.2|1438.8|1438.8|1438.4|2100
1644571070000|2022-02-11 09:17:50|1438.6|1438.2|1438.2|1437.8|1438.8|1438.2|1438.2|1437.8|0
1644571080000|2022-02-11 09:18:00|1438.4|1437.6|1438.8|1438.4|1439|1438.6|1438.4|1437.6|4898
1644571090000|2022-02-11 09:18:10|1438.6|1438.2|1438.6|1438.2|1438.8|1438.2|1438.2|1437.6|1014
1644571100000|2022-02-11 09:18:20|1438.8|1438.4|1439.4|1439.2|1439.6|1439.2|1438.6|1438.4|2596
1644571110000|2022-02-11 09:18:30|1439|1439|1438.8|1438.2|1439|1439.2|1438.8|1438.2|2507
1644571120000|2022-02-11 09:18:40|1438.6|1438|1439|1438.6|1439|1438.6|1438.4|1438|0
1644571130000|2022-02-11 09:18:50|1438.8|1438.4|1439|1438.6|1439|1438.6|1438.8|1438.2|555
1644571140000|2022-02-11 09:19:00|1439.2|1438.8|1439.2|1438.6|1439.2|1438.8|1438.8|1438.4|1259
1644571150000|2022-02-11 09:19:10|1439|1438.8|1439|1438.4|1439.2|1438.8|1438.8|1438.4|1683
1644571160000|2022-02-11 09:19:20|1439.2|1438.6|1439.2|1438.6|1439.2|1438.8|1438.8|1438.4|4006
1644571170000|2022-02-11 09:19:30|1439.4|1438.8|1440|1439.6|1440|1439.6|1439.4|1438.8|4066
1644571180000|2022-02-11 09:19:40|1440.2|1439.4|1440.2|1439.8|1440.2|1439.8|1440|1439.4|827
1644571190000|2022-02-11 09:19:50|1440|1439.6|1440.2|1439.8|1440.2|1439.8|1440|1439.6|0
1644571200000|2022-02-11 09:20:00|1440|1440|1440.4|1439.8|1440.6|1440.2|1440|1439.8|2844
1644571210000|2022-02-11 09:20:10|1440.2|1439.6|1439.6|1439.4|1440.2|1439.6|1439.6|1439.4|1881
1644571220000|2022-02-11 09:20:20|1439.8|1439.2|1439.6|1439.2|1439.8|1439.4|1439.6|1439|356
1644571230000|2022-02-11 09:20:30|1439.4|1439.4|1439.8|1439.4|1439.8|1439.4|1439.4|1439.2|5205
1644571240000|2022-02-11 09:20:40|1439.6|1439.2|1439.6|1439.2|1439.6|1439.4|1439.6|1439.2|0
1644571250000|2022-02-11 09:20:50|1439.4|1439|1439.2|1438.8|1439.4|1439|1438.8|1438.4|7995
1644571260000|2022-02-11 09:21:00|1439|1438.6|1439|1438.6|1439.2|1438.8|1439|1438.4|2208
1644571270000|2022-02-11 09:21:10|1438.8|1438.8|1438.6|1438.2|1438.8|1438.8|1438.6|1438.2|7297
1644571280000|2022-02-11 09:21:20|1438.4|1438|1437.8|1437.2|1438.4|1438|1437.8|1437.2|403
1644571290000|2022-02-11 09:21:30|1437.6|1437|1437.4|1437|1437.6|1437|1437.4|1437|0
1644571300000|2022-02-11 09:21:40|1437.2|1436.8|1436.8|1436.4|1437.4|1437|1436.6|1436|10440
1644571310000|2022-02-11 09:21:50|1436.6|1436.2|1436.8|1436.2|1436.8|1436.2|1436.4|1436|500
1644571320000|2022-02-11 09:22:00|1436.6|1436|1436.2|1435.8|1436.6|1436.2|1436|1435.6|5314
1644571330000|2022-02-11 09:22:10|1436|1435.6|1436.2|1435.8|1436.2|1435.8|1435.8|1435.2|3588
1644571340000|2022-02-11 09:22:20|1436.4|1436|1436.8|1436.2|1436.8|1436.6|1436.4|1436|3109
1644571350000|2022-02-11 09:22:30|1436.6|1436.4|1434.4|1434|1436.6|1436.6|1434.4|1434|43770
1644571360000|2022-02-11 09:22:40|1434.2|1433.8|1434|1433.6|1434.2|1433.8|1433.8|1433.2|14386
1644571370000|2022-02-11 09:22:50|1433.8|1433.8|1433.6|1433.2|1433.8|1433.8|1433.6|1433.2|1686
1644571380000|2022-02-11 09:23:00|1433.8|1433.4|1434|1433.4|1434|1433.6|1433.8|1433.4|2416
1644571390000|2022-02-11 09:23:10|1434.2|1433.8|1433.8|1433.4|1434.2|1433.8|1433.8|1433.2|998
1644571400000|2022-02-11 09:23:20|1434|1433.6|1434|1433.6|1434|1433.6|1433.8|1433.6|1000
1644571410000|2022-02-11 09:23:30|1433.8|1433.4|1434.2|1433.6|1434.2|1433.8|1433.8|1433.4|7916
1644571420000|2022-02-11 09:23:40|1434.4|1433.8|1434|1433.6|1434.4|1434|1434|1433.6|2522
1644571430000|2022-02-11 09:23:50|1434.2|1433.8|1434|1433.6|1434.2|1433.8|1434|1433.6|1216
1644571440000|2022-02-11 09:24:00|1434.2|1433.8|1435.4|1434.8|1435.4|1434.8|1434.2|1433.8|3221
1644571450000|2022-02-11 09:24:10|1435.2|1434.6|1434.8|1434.6|1435.2|1434.8|1434.8|1434.4|5236
1644571460000|2022-02-11 09:24:20|1435|1434.4|1434.8|1434.2|1435|1434.4|1434.8|1434.2|2562
1644571470000|2022-02-11 09:24:30|1434.6|1434.4|1434.6|1434.2|1434.6|1434.4|1434.4|1434.2|891
1644571480000|2022-02-11 09:24:40|1434.4||1434.6||1434.6||1434.4||0
1644571490000|2022-02-11 09:24:50|1434.8|1434.4|1435.2|1434.8|1435.2|1434.8|1434.8|1434.4|852
1644571500000|2022-02-11 09:25:00|1435.4|1435|1435.4|1434.8|1436|1435.6|1435.2|1434.8|4302
1644571510000|2022-02-11 09:25:10|1435.6|1435|1435.6|1435|1435.6|1435.2|1435.6|1435|372
1644571520000|2022-02-11 09:25:20|1435.4|1434.8|1435.2|1434.8|1435.4|1434.8|1435.2|1434.6|6
1644571530000|2022-02-11 09:25:30|1435|1434.6|1434.8|1434.2|1435|1434.6|1434.8|1434.2|2522
1644571540000|2022-02-11 09:25:40|1434.6|1434|1433.8|1433.2|1434.6|1434|1433.8|1433.2|907
1644571550000|2022-02-11 09:25:50|1433.6|1433|1433.4|1433|1433.6|1433|1433.2|1432.8|9064
1644571560000|2022-02-11 09:26:00|1433.2|1432.8|1432.6|1432.2|1433.2|1432.8|1432.4|1432.2|8835
1644571570000|2022-02-11 09:26:10|1432.4|1432|1432.4|1432|1432.4|1432.2|1431.8|1431.4|10551
1644571580000|2022-02-11 09:26:20|1432.6|1432.4|1433.4|1433|1433.4|1433|1432.6|1432.4|2619
1644571590000|2022-02-11 09:26:30|1433.2||1433.4||1433.4||1433.2||0
1644571600000|2022-02-11 09:26:40|1433.6|1433.2|1433.8|1433.4|1433.8|1433.4|1433.6|1433.2|5999
1644571610000|2022-02-11 09:26:50|1434|1433.6|1432.8|1432.4|1434.2|1433.6|1432.8|1432.4|13757
1644571620000|2022-02-11 09:27:00|1432.6|1432.2|1432|1431.4|1432.6|1432.2|1432|1431.2|6944
1644571630000|2022-02-11 09:27:10|1432.2|1431.6|1432.8|1432.4|1432.8|1432.4|1432.2|1431.6|7567
1644571640000|2022-02-11 09:27:20|1432.6|1432.2|1432.6|1432.2|1433|1432.6|1432.6|1432.2|6717
1644571650000|2022-02-11 09:27:30|1432.4|1432|1431.8|1431.4|1432.4|1432|1431.8|1431.2|294
1644571660000|2022-02-11 09:27:40|1431.6|1431.6|1432.2|1432|1432.2|1432|1431.6|1431.6|6704
1644571670000|2022-02-11 09:27:50|1432|1431.8|1431.6|1431.2|1432|1431.8|1431.4|1431|22553
1644571680000|2022-02-11 09:28:00|1431.4|1431|1431|1430.4|1431.4|1431|1430.8|1430.4|4692
1644571700000|2022-02-11 09:28:20|1431.2|1430.8|1430.8|1430.4|1431.2|1431|1430.8|1430.4|2447
1644571710000|2022-02-11 09:28:30|1430.6|1430.2|1430.8|1430.4|1430.8|1430.4|1430.6|1430|1492
1644571720000|2022-02-11 09:28:40|1430.6|1430.2|1430.6|1430.2|1430.6|1430.4|1430.4|1430.2|0
1644571730000|2022-02-11 09:28:50|1430.4|1430|1430.4|1429.8|1430.6|1430|1429.8|1429.6|28928
1644571740000|2022-02-11 09:29:00|1430.2|1429.6|1430.2|1429.8|1430.4|1429.8|1430|1429.6|0
1644571750000|2022-02-11 09:29:10|1430|1429.6|1430.2|1429.8|1430.2|1429.8|1430|1429.6|1044
1644571760000|2022-02-11 09:29:20|1430.4|1430|1430.6|1430.2|1430.6|1430.2|1430.4|1430|2505
1644571770000|2022-02-11 09:29:30|1430.4|1430|1431|1430.4|1431|1430.4|1430.4|1430|2091
1644571780000|2022-02-11 09:29:40|1431.2|1430.8|1432.2|1431.8|1432.4|1431.8|1431.2|1430.6|9974
1644571790000|2022-02-11 09:29:50|1432|1431.6|1431.4|1431|1432|1431.6|1431.4|1431|7379
1644571800000|2022-02-11 09:30:00|1431.6|1431.2|1432.2|1431.8|1432.4|1431.8|1431.6|1431.2|1525
1644571810000|2022-02-11 09:30:10|1432|1431.6|1431|1430.6|1432.2|1431.8|1431|1430.6|14641
1644571820000|2022-02-11 09:30:20|1431.2|1430.8|1431.6|1431.2|1431.6|1431.2|1431.2|1430.8|357
1644571830000|2022-02-11 09:30:30|1431.8|1431.4|1432.6|1432.4|1433|1432.4|1431.8|1431.4|8189
1644571840000|2022-02-11 09:30:40|1432.8|1432.2|1432.8|1432.4|1432.8|1432.4|1432.2|1432|4747
1644571850000|2022-02-11 09:30:50|1433|1432.6|1433.6|1433.2|1433.8|1433.2|1433|1432.6|3086
1644571860000|2022-02-11 09:31:00|1433.4|1433|1432.4|1431.8|1433.6|1433.2|1432|1431.8|14163
1644571870000|2022-02-11 09:31:10|1432.2|1432|1432.8|1432.4|1433|1432.6|1432.2|1432|5115
1644571880000|2022-02-11 09:31:20|1432.6|1432.2|1433|1432.4|1433|1432.6|1432.6|1432.2|1000
1644571890000|2022-02-11 09:31:30|1432.8|1432.2|1432.8|1432.2|1433|1432.2|1432.8|1432.2|0
1644571900000|2022-02-11 09:31:40|1433|1432.4|1432.6|1432.2|1433.2|1432.8|1432.6|1432.2|5053
1644571910000|2022-02-11 09:31:50|1432.4||1432.6||1432.8||1432.4||500
1644571920000|2022-02-11 09:32:00|1432.4|1432|1432.8|1432.4|1432.8|1432.4|1432.4|1432|2809
1644571930000|2022-02-11 09:32:10|1432.6|1432.2|1433|1432.4|1433|1432.6|1432.6|1432.2|1805
1644571940000|2022-02-11 09:32:20|1432.8|1432.6|1433.2|1432.8|1433.2|1432.8|1432.8|1432.6|502
1644571950000|2022-02-11 09:32:30|1433.4|1433|1433.8|1433.4|1433.8|1433.4|1433.2|1432.8|10580
1644571960000|2022-02-11 09:32:40|1433.6|1433.6|1433.6|1433.2|1433.6|1433.6|1433.6|1433|14829
1644571970000|2022-02-11 09:32:50|1433.8|1433.4|1433.8|1433.4|1434|1433.6|1433.6|1433.2|10985
1644571980000|2022-02-11 09:33:00|1433.6|1433.2|1433.4|1432.8|1433.6|1433.2|1433|1432.8|6776
1644571990000|2022-02-11 09:33:10|1433.2|1432.6|1433.2|1432.8|1433.2|1433|1432.8|1432.6|3889
1644572000000|2022-02-11 09:33:20|1433|1432.6|1433.2|1432.8|1433.2|1432.8|1432.8|1432.6|4420
1644572010000|2022-02-11 09:33:30|1433|1432.6|1433|1432.6|1433|1432.6|1433|1432.6|0
1644572020000|2022-02-11 09:33:40|1432.8||1433||1433||1432.8||0
1644572030000|2022-02-11 09:33:50|1432.8|1432.8|1433|1432.6|1433.2|1432.8|1432.8|1432.6|16703
1644572040000|2022-02-11 09:34:00|1432.8|1432.4|1432.6|1432|1432.8|1432.4|1432.2|1431.8|14196
1644572050000|2022-02-11 09:34:10|1432.4|1431.8|1432.2|1431.8|1432.4|1431.8|1432|1431.6|3689
1644572060000|2022-02-11 09:34:20|1432|1431.6|1432|1431.6|1432.2|1431.8|1432|1431.6|0
1644572070000|2022-02-11 09:34:30|1431.8|1431.4|1431.6|1431.2|1431.8|1431.4|1431.2|1430.8|14824
1644572080000|2022-02-11 09:34:40|1431.4|1431|1431.2|1430.8|1431.4|1431.2|1431.2|1430.8|6029
1644572090000|2022-02-11 09:34:50|1431|1430.6|1431.4|1431|1431.4|1431|1431|1430.4|11678
1644572100000|2022-02-11 09:35:00|1431.2|1430.8|1431|1430.6|1431.2|1430.8|1430.8|1430.4|2341
1644572110000|2022-02-11 09:35:10|1430.8|1430.4|1430.6|1430.2|1430.8|1430.4|1430.4|1430|3219
1644572120000|2022-02-11 09:35:20|1430.8|1430.4|1430.2|1429.8|1431|1430.6|1430.2|1429.8|14157
1644572130000|2022-02-11 09:35:30|1430|1429.6|1429.6|1429.4|1430.2|1430|1429.6|1429.2|16974
1644572140000|2022-02-11 09:35:40|1429.4|1429.2|1429.6|1429.2|1429.6|1429.2|1429.4|1429|0
1644572150000|2022-02-11 09:35:50|1429.8|1429.4|1429.8|1429.4|1430.2|1429.6|1429.8|1429.2|3008
1644572160000|2022-02-11 09:36:00|1430|1429.6|1430.2|1429.8|1430.2|1430|1430|1429.6|2837
1644572170000|2022-02-11 09:36:10|1430|1430|1430.6|1430.2|1430.6|1430.2|1429.8|1429.4|4391
1644572180000|2022-02-11 09:36:20|1430.4|1430.4|1431.8|1431.2|1431.8|1431.2|1430.4|1430.4|4831
1644572190000|2022-02-11 09:36:30|1431.6|1431|1431.6|1431.2|1431.6|1431.2|1431.4|1430.8|7015
1644572200000|2022-02-11 09:36:40|1431.8|1431.4|1431.2|1431|1431.8|1431.6|1431.2|1431|4560
1644572210000|2022-02-11 09:36:50|1431.4|1431.2|1432.2|1431.8|1432.6|1432|1431.4|1431|4385
1644572220000|2022-02-11 09:37:00|1432.4|1432|1432.4|1431.8|1432.4|1432.2|1432.2|1431.8|3785
1644572230000|2022-02-11 09:37:10|1432.2|1432|1431|1430.6|1432.2|1432.2|1430.8|1430.6|22732
1644572240000|2022-02-11 09:37:20|1430.8|1430.4|1429.8|1429.4|1430.8|1430.4|1429.8|1429.4|2997
1644572250000|2022-02-11 09:37:30|1429.6|1429.2|1430.2|1429.8|1430.4|1430|1429.6|1429.2|1357
1644572260000|2022-02-11 09:37:40|1430.4|1430|1430.8|1430.2|1430.8|1430.2|1430.2|1429.8|2397
1644572270000|2022-02-11 09:37:50|1431|1430.4|1431|1430.6|1431|1430.8|1431|1430.4|503
1644572280000|2022-02-11 09:38:00|1431.2|1430.8|1431.6|1431|1431.6|1431.2|1431.2|1430.6|4620
1644572290000|2022-02-11 09:38:10|1431.4|1431.4|1432.2|1431.6|1432.4|1431.8|1431.4|1431|2375
1644572300000|2022-02-11 09:38:20|1432|1431.4|1431.8|1431.4|1432.4|1431.8|1431.8|1431.4|0
1644572310000|2022-02-11 09:38:30|1432|1431.6|1431.8|1431.4|1432.2|1431.8|1431.8|1431.4|0
1644572320000|2022-02-11 09:38:40|1431.6|1431.2|1431.4|1431|1431.6|1431.2|1431.2|1430.8|4334
1644572330000|2022-02-11 09:38:50|1431.6|1431.2|1431.6|1431.2|1431.8|1431.2|1431.6|1431|1377
1644572340000|2022-02-11 09:39:00|1431.4|1431|1431.2|1430.6|1431.4|1431|1431|1430.6|769
1644572350000|2022-02-11 09:39:10|1431|1430.4|1430.8|1430.4|1431|1430.6|1430.6|1430.2|4243
1644572360000|2022-02-11 09:39:20|1431|1430.6|1431.4|1431|1431.4|1431|1430.6|1430.2|2623
1644572370000|2022-02-11 09:39:30|1431.6|1431.2|1431.6|1431|1432|1431.4|1431.6|1431|888
1644572380000|2022-02-11 09:39:40|1431.4|1430.8|1431.2|1430.8|1431.4|1430.8|1431.2|1430.8|5000
1644572390000|2022-02-11 09:39:50|1431||1431||1431||1431||0
1644572400000|2022-02-11 09:40:00|1430.8|1430.4|1430.2|1430|1431|1430.8|1430.2|1430|9210
1644572410000|2022-02-11 09:40:10|1430.4|1430.2|1430.2|1430|1430.4|1430.2|1430.2|1430|14385
1644572420000|2022-02-11 09:40:20|1430|1429.6|1430.2|1429.6|1430.6|1430.2|1430|1429.6|14818
1644572430000|2022-02-11 09:40:30|1430|1429.4|1429.8|1429.4|1430.2|1429.6|1429.4|1429.2|5337
1644572440000|2022-02-11 09:40:40|1429.6|1429.2|1429.8|1429.4|1430|1429.6|1429.6|1429.2|3109
1644572450000|2022-02-11 09:40:50|1430|1429.6|1429.2|1428.8|1430|1429.6|1429.2|1428.8|3169
1644572460000|2022-02-11 09:41:00|1429.4|1429|1429.4|1429|1429.4|1429|1429.4|1429|900
1644572470000|2022-02-11 09:41:10|1429.2|1428.8|1429|1428.6|1429.4|1428.8|1429|1428.6|4031
1644572480000|2022-02-11 09:41:20|1428.8|1428.4|1428.6|1428.2|1428.8|1428.4|1428.6|1428.2|3760
1644572490000|2022-02-11 09:41:30|1428.4|1428|1427.6|1427.2|1428.8|1428.4|1427.6|1427.2|13237
1644572500000|2022-02-11 09:41:40|1427.4|1427|1427|1426.6|1427.4|1427|1427|1426.4|3524
1644572510000|2022-02-11 09:41:50|1426.8|1426.4|1427.4|1427|1427.6|1427|1426.8|1426.4|9058
1644572520000|2022-02-11 09:42:00|1427|1426.8|1426.6|1426.4|1427.4|1427|1426.6|1426.4|15137
1644572530000|2022-02-11 09:42:10|1426.8|1426.2|1426.4|1426|1426.8|1426.2|1426.2|1426|2332
1644572540000|2022-02-11 09:42:20|1426.2|1425.8|1426.4|1426|1426.6|1426.2|1425.8|1425.6|21992
1644572550000|2022-02-11 09:42:30|1426.6|1426.2|1426|1425.6|1426.6|1426.4|1425.8|1425.6|8246
1644572560000|2022-02-11 09:42:40|1425.8|1425.4|1425.2|1424.8|1425.8|1425.4|1425.2|1424.8|21620
1644572570000|2022-02-11 09:42:50|1425|1425|1425.4|1425|1425.4|1425.2|1424.8|1424.2|8376
1644572580000|2022-02-11 09:43:00|1425.6|1425.2|1425.4|1425|1425.8|1425.4|1425.2|1424.8|34523
1644572590000|2022-02-11 09:43:10||1425.2||1425||1425.2||1425|5288
1644572600000|2022-02-11 09:43:20|1425.6|1425.2|1425.4|1425.2|1425.6|1425.2|1425.4|1425.2|6992
1644572610000|2022-02-11 09:43:30|1425.2|1425|1425.4|1425|1425.4|1425.2|1425.2|1425|6556
1644572620000|2022-02-11 09:43:40|1425.2|1424.8|1424.6|1424.2|1425.2|1424.8|1424.6|1424.2|11544
1644572630000|2022-02-11 09:43:50|1424.8|1424.4|1425.4|1425|1425.4|1425|1424.8|1424.4|6497
1644572640000|2022-02-11 09:44:00|1425.6|1425.2|1425.4|1425|1426.2|1425.8|1425.4|1425|14567
1644572650000|2022-02-11 09:44:10|1425.2|1424.8|1425.2|1424.8|1425.2|1425|1425.2|1424.8|425
1644572660000|2022-02-11 09:44:20|1425|1424.6|1424.4|1424|1425|1424.6|1424|1423.4|11774
1644572670000|2022-02-11 09:44:30|1424.6|1424.2|1424.6|1424.2|1424.8|1424.2|1424.4|1424.2|1727
1644572680000|2022-02-11 09:44:40|1424.4|1424|1424.4|1423.8|1424.4|1424.2|1424|1423.8|861
1644572690000|2022-02-11 09:44:50|1424.6|1424|1424.8|1424.6|1424.8|1424.6|1424.4|1423.8|8035
1644572700000|2022-02-11 09:45:00|1425|1424.8|1424.8|1424.6|1425.4|1424.8|1424.8|1424.6|5631
1644572710000|2022-02-11 09:45:10|1425|1424.8|1424|1423.6|1425.4|1424.8|1424|1423.6|52093
1644572720000|2022-02-11 09:45:20|1423.8|1423.4|1421.4|1421|1424|1423.6|1421.4|1421|37560
1644572730000|2022-02-11 09:45:30|1421.6|1421.4|1421.8|1421.4|1422|1421.8|1421.4|1421.2|27277
1644572740000|2022-02-11 09:45:40|1421.6|1421.2|1421|1420.8|1422|1421.6|1421|1420.8|19965
1644572750000|2022-02-11 09:45:50|1420.8|1420.6|1420.6|1420.2|1420.8|1420.6|1420.4|1420|1668
1644572760000|2022-02-11 09:46:00|1420.4|1420|1418.6|1418.2|1420.4|1420|1418.4|1418|31690
1644572770000|2022-02-11 09:46:10|1418.8|1418.4|1419.6|1419.2|1420|1419.4|1418.6|1418.4|19910
1644572780000|2022-02-11 09:46:20|1419.2|1419|1419.6|1419|1419.6|1419.2|1419|1418.6|22486
1644572790000|2022-02-11 09:46:30|1419.4|1419.2|1420.4|1419.8|1420.6|1420.2|1419.4|1419|16567
1644572800000|2022-02-11 09:46:40|1420.6|1420|1420.6|1420|1420.6|1420.2|1420|1419.8|4750
1644572810000|2022-02-11 09:46:50|1420.2|1420.2|1420.8|1420.6|1421|1420.6|1420.2|1419.8|7104
1644572820000|2022-02-11 09:47:00|1421|1420.8|1422.2|1421.6|1422.4|1422|1421|1420.8|5321
1644572830000|2022-02-11 09:47:10|1422.4|1421.8|1423.2|1422.8|1423.4|1423|1422.4|1421.8|2084
1644572840000|2022-02-11 09:47:20|1423|1422.6|1423.8|1423.4|1423.8|1423.6|1423|1422.6|1720
1644572850000|2022-02-11 09:47:30|1423.6|1423.6|1423.2|1422.8|1423.6|1423.6|1423|1422.8|4359
1644572860000|2022-02-11 09:47:40|1423.4|1423|1424.6|1424|1424.8|1424|1423|1422.8|5098
1644572870000|2022-02-11 09:47:50|1424.4|1424.2|1424.8|1424.4|1425|1424.4|1424.4|1424|1341
1644572880000|2022-02-11 09:48:00|1424.6|1424|1424.4|1424|1424.6|1424|1424.2|1423.8|1660
1644572890000|2022-02-11 09:48:10|1424.6|1424.2|1424.4|1424|1424.8|1424.2|1424.4|1424|6822
1644572900000|2022-02-11 09:48:20|1424.2|1423.8|1423.6|1423.2|1424.2|1424|1423.6|1423.2|16925
1644572910000|2022-02-11 09:48:30|1423.4|1423|1422.8|1422.4|1423.6|1423.2|1422.8|1422|10631
1644572920000|2022-02-11 09:48:40|1422.6|1422|1422|1421.6|1422.6|1422|1422|1421.4|7190
1644572930000|2022-02-11 09:48:50|1422.2|1421.8|1422|1421.6|1422.4|1422|1421.8|1421.4|7811
1644572940000|2022-02-11 09:49:00|1421.8|1421.4|1421.8|1421.4|1422|1421.6|1421.6|1421.4|1798
1644572950000|2022-02-11 09:49:10|1421.6|1421.2|1420.6|1420.4|1422|1421.6|1420.6|1420|31823
1644572960000|2022-02-11 09:49:20|1420.8|1420.2|1420.6|1420.2|1420.8|1420.4|1420.6|1420|6822
1644572970000|2022-02-11 09:49:30|1420.4|1420|1419.6|1419.2|1420.4|1420.2|1419.6|1419.2|14093
1644572980000|2022-02-11 09:49:40|1419.8|1419.4|1420.4|1420|1420.4|1420.2|1419.6|1419.4|18292
1644572990000|2022-02-11 09:49:50|1420|1419.8|1420|1419.6|1420.4|1419.8|1419.8|1419.6|9665
1644573000000|2022-02-11 09:50:00|1420.2|1419.8|1419.8|1419.6|1420.2|1419.8|1419.8|1419.6|2159
1644573010000|2022-02-11 09:50:10|1419.6|1419.4|1419.8|1419.4|1419.8|1419.4|1419.4|1419.2|4662
1644573020000|2022-02-11 09:50:20|1419.6|1419.2|1419.8|1419.4|1419.8|1419.4|1419.4|1419.2|8067
1644573030000|2022-02-11 09:50:30|1419.6|1419.2|1418.6|1418.2|1419.6|1419.2|1418.6|1418.2|6802
1644573040000|2022-02-11 09:50:40|1418.4|1418|1418.6|1418.2|1418.6|1418.2|1418.4|1418|4260
1644573050000|2022-02-11 09:50:50|1418.4|1418|1418|1417.6|1418.4|1418|1417.4|1416.8|8216
1644573060000|2022-02-11 09:51:00|1417.8|1417.4|1418|1417.4|1418.2|1417.8|1417.8|1417.4|4534
1644573070000|2022-02-11 09:51:10|1417.6|1417.6|1417.8|1417.4|1418|1417.6|1417.6|1417.4|16313
1644573080000|2022-02-11 09:51:20|1417.6|1416.8|1416.8|1416.4|1417.8|1416.8|1416.6|1416.4|20863
1644573090000|2022-02-11 09:51:30|1417|1416.6|1416.2|1415.8|1417|1416.6|1416.2|1415.8|7702
1644573100000|2022-02-11 09:51:40|1416.4|1416|1416|1415.8|1417.2|1416.8|1416|1415.8|21396
1644573110000|2022-02-11 09:51:50|1416.2|1416|1414.4|1414|1416.8|1416.4|1414.2|1414|82687
1644573120000|2022-02-11 09:52:00|1414.6|1414.2|1415.2|1415|1415.2|1415|1414.4|1414.2|64797
1644573130000|2022-02-11 09:52:10|1415.4|1414.4|1415.2|1414.8|1415.4|1414.8|1415|1414.2|14093
1644573140000|2022-02-11 09:52:20|1415.4|1415|1414.2|1413.8|1416|1415.8|1413.8|1413|40568
1644573150000|2022-02-11 09:52:30|1414.4|1414|1415.4|1415|1416|1415.4|1414.2|1413.4|32878
1644573160000|2022-02-11 09:52:40|1415.6|1415.2|1418.4|1418|1418.6|1418.2|1415|1414.8|54720
1644573170000|2022-02-11 09:52:50|1418.2|1418.2|1419|1418.6|1419.2|1418.6|1417.8|1417.6|8166
1644573180000|2022-02-11 09:53:00|1419.2|1418.8|1419.2|1418.6|1420.4|1419.8|1419|1418.4|15083
1644573190000|2022-02-11 09:53:10|1419.4|1419|1419.6|1419.4|1419.6|1419.4|1419.4|1419|1503
1644573200000|2022-02-11 09:53:20|1419.8|1419.6|1420.6|1420|1420.6|1420|1419.8|1419.6|2275
1644573210000|2022-02-11 09:53:30|1420.8|1420.2|1423.4|1422.8|1423.8|1423.6|1420.8|1420.2|52683
1644573220000|2022-02-11 09:53:40|1423.2|1422.6|1423.8|1423.2|1423.8|1423.2|1423|1422.6|10214
1644573230000|2022-02-11 09:53:50|1423.6|1423.4|1423.2|1422.8|1423.8|1423.4|1423|1422.8|3753
1644573240000|2022-02-11 09:54:00|1423.4|1423.2|1423.6|1423.4|1424.2|1423.8|1423.4|1423|363
1644573250000|2022-02-11 09:54:10|1423.4|1423.2|1423.4|1422.8|1423.6|1423.2|1423|1422.4|3180
1644573260000|2022-02-11 09:54:20|1423.6|1423|1423.6|1423.2|1424.4|1424|1423.6|1423|6977
1644573270000|2022-02-11 09:54:30|1423.4|1423|1424|1423.2|1424|1423.2|1423.2|1423|961
1644573280000|2022-02-11 09:54:40|1423.6|1423.4|1423.2|1422.6|1424|1423.4|1423|1422.6|2470
1644573290000|2022-02-11 09:54:50|1423.4|1422.8|1425.2|1424.4|1425.2|1424.4|1423.4|1422.8|9311
1644573300000|2022-02-11 09:55:00|1424.8|1424.6|1426.4|1425.8|1427|1426.2|1424.8|1424.6|10561
1644573310000|2022-02-11 09:55:10|1426.2|1426|1426.2|1425.8|1426.2|1426|1426|1425.8|1180
1644573320000|2022-02-11 09:55:20|1426.4|1426|1426.4|1425.8|1426.4|1426.2|1426.2|1425.8|1875
1644573330000|2022-02-11 09:55:30|1426.2|1426|1427.2|1426.6|1427.2|1426.6|1426|1426|1504
1644573340000|2022-02-11 09:55:40|1427|1426.8|1427.4|1426.8|1427.6|1427.2|1427|1426.8|1680
1644573350000|2022-02-11 09:55:50|1427.6|1427|1428|1427.6|1428|1427.6|1427.4|1426.8|2358
1644573360000|2022-02-11 09:56:00|1428.2|1427.2|1427.8|1427.4|1428.2|1427.4|1427.4|1427.2|7091
1644573370000|2022-02-11 09:56:10|1427.6|1427.2|1427.6|1427.4|1427.8|1427.4|1427.6|1427.2|2767
1644573380000|2022-02-11 09:56:20|1427.8|1427.6|1427.6|1427.4|1428|1427.6|1427.6|1427.2|1160
1644573390000|2022-02-11 09:56:30|1427.8|1427.2|1427.2|1426.6|1427.8|1427.2|1427.2|1426.6|4747
1644573400000|2022-02-11 09:56:40|1427|1426.4|1425.2|1424.8|1427|1426.4|1425.2|1424.8|15035
1644573410000|2022-02-11 09:56:50|1425|1425|1425.2|1424.8|1425.2|1425|1425|1424.8|0
1644573420000|2022-02-11 09:57:00|1425.4|1425|1424.8|1424.2|1425.6|1425|1424.4|1424.2|8825
1644573430000|2022-02-11 09:57:10|1424.6|1424.6|1425.4|1424.8|1425.4|1425|1424.6|1424.6|959
1644573440000|2022-02-11 09:57:20|1425|1425.2|1424.6|1424.2|1425.2|1425.2|1424.4|1424.2|5584
1644573450000|2022-02-11 09:57:30|1424.8|1424.4|1423.8|1423.4|1424.8|1424.4|1423.8|1423.4|3908
1644573460000|2022-02-11 09:57:40|1424|1423.6|1425.2|1425|1425.4|1425|1424|1423.6|4371
1644573470000|2022-02-11 09:57:50|1425.4|1424.8|1425|1424.6|1425.4|1425|1425|1424.6|381
1644573480000|2022-02-11 09:58:00|1424.8|1424.4|1424|1423.6|1424.8|1424.4|1423.8|1423.4|3249
1644573490000|2022-02-11 09:58:10|1424.2|1423.8|1425.4|1424.6|1425.6|1425.2|1424|1423.8|25765
1644573500000|2022-02-11 09:58:20|1425.2|1424.8|1424.8|1424.4|1425.6|1425.2|1424.6|1424.4|4011
1644573510000|2022-02-11 09:58:30|1425|1424.6|1425|1424.4|1425.4|1424.8|1425|1424.4|1318
1644573520000|2022-02-11 09:58:40|1425.2|1424.6|1426.6|1426|1426.8|1426.4|1425|1424.6|7046
1644573530000|2022-02-11 09:58:50|1426.4|1426.2|1426.8|1426.2|1426.8|1426.4|1426.2|1425.8|8007
1644573540000|2022-02-11 09:59:00|1426.6|1426.4|1427.4|1426.8|1427.4|1426.8|1426.4|1426|2025
1644573550000|2022-02-11 09:59:10|1427.6|1427|1428|1427.6|1428|1427.6|1427.4|1427|2361
1644573560000|2022-02-11 09:59:20|1427.8|1427.4|1430.4|1430|1430.6|1430|1427.6|1427.2|38236
1644573570000|2022-02-11 09:59:30|1430.6|1430.2|1431.4|1430.8|1431.8|1431.4|1430.4|1429.8|49117
1644573580000|2022-02-11 09:59:40|1431.2|1431|1431.4|1430.8|1431.6|1431|1430.2|1429.8|16839
1644573590000|2022-02-11 09:59:50|1431.6|1430.6|1431.4|1430.8|1431.6|1430.8|1431|1430.6|0
1644573600000|2022-02-11 10:00:00|1431|1430.6|1431|1430.6|1431.4|1431|1430.8|1430.2|5218
1644573610000|2022-02-11 10:00:10|1431.2|1430.8|1431.2|1430.6|1431.2|1430.8|1430.4|1430|3465
1644573620000|2022-02-11 10:00:20|1430.8|1430.4|1430.6|1430.2|1431|1430.6|1430.4|1430|3025
1644573630000|2022-02-11 10:00:30|1430.4|1429.6|1430|1429.6|1430.4|1429.6|1429.6|1429.2|5781
1644573640000|2022-02-11 10:00:40|1430.2|1429.8|1430.8|1430.2|1431|1430.6|1430.2|1429.8|3919
1644573650000|2022-02-11 10:00:50|1431|1430.4|1430|1429.6|1431|1430.6|1430|1429.6|6648
1644573660000|2022-02-11 10:01:00|1429.8|1429.4|1431.2|1430.4|1431.2|1430.4|1429.6|1429.4|522
1644573670000|2022-02-11 10:01:10|1430.8|1430.6|1430.4|1430.2|1431.2|1430.6|1430.4|1430.2|2233
1644573680000|2022-02-11 10:01:20|1430.2|1430|1430.2|1429.6|1430.4|1430.2|1430.2|1429.6|373
1644573690000|2022-02-11 10:01:30|1429.8|1429.8|1430|1429.6|1430|1429.8|1429.8|1429.4|357
1644573700000|2022-02-11 10:01:40|1429.8|1429.8|1430|1429.4|1430.4|1429.8|1429.8|1429.4|12948
1644573710000|2022-02-11 10:01:50|1429.6|1429.2|1429.6|1429.2|1429.6|1429.4|1429.4|1428.8|3433
1644573720000|2022-02-11 10:02:00|1429.8|1429|1430|1429.6|1430|1429.6|1429.6|1429|742
1644573730000|2022-02-11 10:02:10|1429.8|1429.4|1428.8|1428.2|1429.8|1429.4|1428.8|1428.2|3356
1644573740000|2022-02-11 10:02:20|1428.6|1428|1428.8|1428.2|1428.8|1428.4|1428|1427.4|4467
1644573750000|2022-02-11 10:02:30|1428.6|1428|1427.8|1427.6|1428.6|1428|1427.6|1427.4|6850
1644573760000|2022-02-11 10:02:40|1428|1427.8|1428.6|1428.2|1429|1428.4|1428|1427.8|5777
1644573770000|2022-02-11 10:02:50|1428.4|1428|1427.8|1427.4|1428.4|1428|1427.8|1427.4|0
1644573780000|2022-02-11 10:03:00|1427.6|1427.2|1427.8|1427.4|1427.8|1427.4|1427.6|1427.2|1551
1644573790000|2022-02-11 10:03:10|1427.4|1427.2|1427.8|1427.2|1427.8|1427.4|1427.4|1427.2|0
1644573800000|2022-02-11 10:03:20|1427.6|1427|1427.4|1427.2|1427.6|1427.2|1427.2|1427|2406
1644573810000|2022-02-11 10:03:30|1427.6|1427.6|1428|1427.8|1428.4|1427.8|1427.6|1427.6|2386
1644573820000|2022-02-11 10:03:40|1428.2|1427.6|1428|1427.6|1428.4|1427.6|1428|1427.6|311
1644573830000|2022-02-11 10:03:50|1428.2|1427.8|1428.2|1427.8|1428.2|1427.8|1428.2|1427.8|0
1644573840000|2022-02-11 10:04:00|1428|1427.6|1427.8|1427.4|1428|1427.6|1427.4|1427|3318
1644573850000|2022-02-11 10:04:10|1428|1427.2|1428|1427.6|1428.2|1427.8|1428|1427.2|7710
1644573860000|2022-02-11 10:04:20||1427.8||1427.8||1427.8||1427.8|0
1644573870000|2022-02-11 10:04:30|1428.2|1428|1428.8|1428.4|1429|1428.4|1428.2|1428|3713
1644573880000|2022-02-11 10:04:40|1429||1428.8||1429||1428.8||0
1644573890000|2022-02-11 10:04:50|1429|1428.6|1429|1428.8|1429|1428.8|1428.8|1428.4|1049
1644573900000|2022-02-11 10:05:00|1429.2|1428.6|1429.4|1428.8|1429.8|1429.2|1428.6|1428|16370
1644573910000|2022-02-11 10:05:10|1429.6|1429|1430.4|1430|1430.6|1430|1429.4|1429|13728
1644573920000|2022-02-11 10:05:20|1430.6|1430.2|1430.8|1430.2|1430.8|1430.2|1430.4|1430.2|1057
1644573930000|2022-02-11 10:05:30|1430.6|1430|1430|1429.6|1430.6|1430|1430|1429.6|1182
1644573940000|2022-02-11 10:05:40|1429.8|1429.4|1429.8|1429.4|1429.8|1429.4|1429.8|1429.2|1498
1644573950000|2022-02-11 10:05:50|1429.6|1429.2|1429.6|1429.4|1429.6|1429.4|1429.6|1429|2672
1644573960000|2022-02-11 10:06:00|1429.8|1429.2|1429.8|1429.6|1429.8|1429.6|1429.8|1429.2|1280
1644573970000|2022-02-11 10:06:10|1430|1429.8|1430.4|1430|1430.6|1430|1430|1429.8|1136
1644573980000|2022-02-11 10:06:20|1430.6|1430.2|1430.8|1430.2|1431|1430.8|1430.6|1430.2|2447
1644573990000|2022-02-11 10:06:30|1431|1430.4|1431|1430.6|1431|1430.6|1430.8|1430.4|357
1644574000000|2022-02-11 10:06:40|1430.8|1430.4|1431|1430.4|1431|1430.4|1430.8|1430.4|1563
1644574010000|2022-02-11 10:06:50|1430.8|1430.6|1430.8|1430.6|1430.8|1430.8|1430.8|1430.4|0
1644574020000|2022-02-11 10:07:00|1431|1430.8|1430.8|1430.2|1432.2|1431.8|1430.8|1430|55356
1644574030000|2022-02-11 10:07:10|1430.6|1430|1431.8|1431.2|1431.8|1431.2|1430.4|1430|34901
1644574040000|2022-02-11 10:07:20|1431.6|1431.4|1432|1431.6|1432|1431.6|1431.6|1431.4|0
1644574050000|2022-02-11 10:07:30|1431.8|1431.4|1431.6|1431.4|1431.8|1431.4|1431.6|1431.2|4807
1644574060000|2022-02-11 10:07:40|1431.8|1431.6|1432|1431.6|1432|1431.6|1431.8|1431.4|357
1644574070000|2022-02-11 10:07:50|1432.2|1431.8|1432.4|1431.8|1432.4|1431.8|1432.2|1431.8|0
1644574080000|2022-02-11 10:08:00|1432.2|1431.6|1431.6|1431|1432.2|1431.8|1431.6|1431|6656
1644574090000|2022-02-11 10:08:10|1431.2|1430.8|1432|1431.6|1432|1431.6|1431.2|1430.6|734
1644574100000|2022-02-11 10:08:20|1432.2|1431.8|1432.6|1432.2|1432.6|1432.2|1432.2|1431.8|1897
1644574110000|2022-02-11 10:08:30|1432.8|1432.4|1433.2|1432.6|1433.2|1432.6|1432.4|1432|5226
1644574120000|2022-02-11 10:08:40|1433.4|1432.8|1433.6|1433|1433.6|1433.4|1433.2|1432.8|4042
1644574130000|2022-02-11 10:08:50|1433.8|1433.2|1434.8|1434.4|1434.8|1434.4|1433.8|1433.2|9326
1644574140000|2022-02-11 10:09:00|1434.6|1434.2|1434.4|1433.8|1435.4|1435|1434.2|1433.8|3299
1644574150000|2022-02-11 10:09:10|1434.2|1433.6|1434.4|1434|1434.6|1434|1433.8|1433.2|19335
1644574160000|2022-02-11 10:09:20|1434.2|1433.8|1434.2|1433.8|1434.4|1433.8|1433.8|1433.6|2666
1644574170000|2022-02-11 10:09:30|1434|1434|1434.4|1433.8|1434.4|1434|1434|1433.4|10449
1644574180000|2022-02-11 10:09:40|1434.6|1434|1434.4|1434.2|1434.6|1434.2|1434.4|1434|711
1644574190000|2022-02-11 10:09:50|1434.2|1434|1434.4|1434|1434.6|1434|1434.2|1434|867
1644574200000|2022-02-11 10:10:00|1434.2|1433.8|1434.2|1433.6|1434.4|1434|1433.8|1433.2|5391
1644574220000|2022-02-11 10:10:20|1434|1433.8|1433.2|1432.8|1434.2|1433.8|1433.2|1432.8|4694
1644574230000|2022-02-11 10:10:30|1433|1432.6|1433|1432.4|1433.4|1432.6|1433|1432.2|0
1644574240000|2022-02-11 10:10:40|1432.8|1432.2|1432.8|1432.4|1432.8|1432.4|1432.4|1432.2|1129
1644574250000|2022-02-11 10:10:50|1432.6|1432.2|1432.8|1432.4|1432.8|1432.4|1432.6|1432|439
1644574260000|2022-02-11 10:11:00|1433|1432.6|1433|1432.2|1433.4|1433|1433|1432.2|13744
1644574270000|2022-02-11 10:11:10|1432.8|1432.6|1432.2|1431.8|1432.8|1432.6|1432|1431.6|5645
1644574280000|2022-02-11 10:11:20|1432.4|1432|1433|1432.6|1433.4|1433|1432.4|1432|1411
1644574290000|2022-02-11 10:11:30||1432.8||1432.6||1432.8||1432.4|0
1644574300000|2022-02-11 10:11:40|1432.8|1432.4|1433|1432.6|1433.2|1432.6|1432.8|1432.4|2454
1644574310000|2022-02-11 10:11:50|1432.8|1432.4|1432.8|1432.4|1432.8|1432.4|1432.6|1432.4|1839
1644574320000|2022-02-11 10:12:00|1432.6|1431.6|1432.6|1432.2|1432.6|1432.2|1432|1431.6|18413
1644574330000|2022-02-11 10:12:10|1432.4|1432.4|1433.2|1432.8|1433.8|1433.2|1432.4|1432.4|8482
1644574340000|2022-02-11 10:12:20|1433|1432.6|1432.4|1431.8|1433|1432.6|1432.2|1431.8|5373
1644574350000|2022-02-11 10:12:30|1432.2||1432.4||1432.4||1432||500
1644574360000|2022-02-11 10:12:40|1432.2||1432.2||1432.2||1432.2||0
1644574370000|2022-02-11 10:12:50|1432.4|1432|1432.4|1432.2|1432.4|1432.2|1432.4|1432|0
1644574380000|2022-02-11 10:13:00|1432.2|1432|1432|1431.6|1432.2|1432|1431.8|1431.2|6046
1644574390000|2022-02-11 10:13:10|1432.2|1431.4|1431.8|1431.2|1432.2|1431.4|1431.6|1431.2|1476
1644574400000|2022-02-11 10:13:20|1431.6|1431|1431|1430.4|1431.6|1431.2|1430.8|1430|27666
1644574410000|2022-02-11 10:13:30|1430.8||1430.8||1430.8||1430.6||1475
1644574420000|2022-02-11 10:13:40|1431.2|1430.6|1432|1431.6|1432.2|1431.6|1431.2|1430.6|6932
1644574430000|2022-02-11 10:13:50|1432.2|1431.8|1432.4|1432|1432.4|1432|1432.2|1431.8|357
1644574440000|2022-02-11 10:14:00|1432.2|1432.2|1432|1431.6|1432.2|1432.2|1432|1431.6|1516
1644574450000|2022-02-11 10:14:10|1431.8|1431.4|1431.8|1431.4|1432|1431.6|1431.8|1431.4|1213
1644574460000|2022-02-11 10:14:20|1431.6|1431.6|1431.8|1431.4|1431.8|1431.6|1431.6|1431.4|0
1644574470000|2022-02-11 10:14:30|1431.6|1431.6|1432|1431.6|1432|1431.8|1431.6|1431.2|2695
1644574480000|2022-02-11 10:14:40|1431.8|1431.4|1431.8|1431.4|1431.8|1431.6|1431.8|1431.4|1279
1644574490000|2022-02-11 10:14:50|1431.6|1431.2|1430.8|1430.4|1431.6|1431.2|1430.8|1430.2|1146
1644574500000|2022-02-11 10:15:00|1431|1430.6|1431.2|1431|1431.4|1431|1431|1430.6|357
1644574510000|2022-02-11 10:15:10|1430.8|1430.8|1431|1430.6|1431.2|1430.8|1430.8|1430.6|3233
1644574530000|2022-02-11 10:15:30|1430.8|1430.4|1430.8|1430.4|1430.8|1430.4|1430.4|1430|4621
1644574540000|2022-02-11 10:15:40|1430.6|1430.2|1430.2|1430|1430.6|1430.2|1430.2|1430|3567
1644574550000|2022-02-11 10:15:50|1430.4|1429.8|1430.4|1430.2|1430.4|1430.2|1430.4|1429.8|1252
1644574560000|2022-02-11 10:16:00|1430.6|1430|1431.4|1431|1431.6|1431|1430.6|1430|2677
1644574570000|2022-02-11 10:16:10|1431.6|1431.2|1432.4|1432|1432.4|1432|1431.6|1431.2|1741
1644574580000|2022-02-11 10:16:20|1432.2|1432.2|1432.4|1431.8|1432.6|1432.2|1432.2|1431.8|5355
1644574590000|2022-02-11 10:16:30|1432.2|1431.6|1432|1431.6|1432.4|1431.6|1431.8|1431.2|3853
1644574600000|2022-02-11 10:16:40|1431.8|1431.4|1431.8|1431.2|1431.8|1431.4|1431.8|1431.2|679
1644574610000|2022-02-11 10:16:50|1431.6|1431|1431.4|1431|1431.8|1431.4|1431.4|1431|411
1644574620000|2022-02-11 10:17:00|1431.6|1431.2|1431.8|1431.4|1431.8|1431.4|1431.4|1431|3385
1644574630000|2022-02-11 10:17:10|1431.6|1431.6|1430.8|1430.2|1431.6|1431.6|1430.8|1430.2|4386
1644574640000|2022-02-11 10:17:20|1430.6||1430.6||1430.6||1430.6||0
1644574650000|2022-02-11 10:17:30|1430.4|1430|1429.6|1429.2|1430.4|1430|1429.6|1429|9647
1644574660000|2022-02-11 10:17:40|1429.4|1429|1429.6|1429|1429.6|1429|1428.8|1428.2|7087
1644574670000|2022-02-11 10:17:50|1429.4|1428.8|1429|1428.6|1429.6|1429|1429|1428.6|0
1644574680000|2022-02-11 10:18:00|1428.8|1428.4|1428.8|1428.4|1429|1428.6|1428.6|1428.2|2146
1644574690000|2022-02-11 10:18:10|1428.6|1428.6|1428.2|1427.8|1428.6|1428.6|1428|1427.8|4308
1644574700000|2022-02-11 10:18:20|1428.4|1428|1429|1428.6|1429.2|1428.6|1428.4|1428|6494
1644574710000|2022-02-11 10:18:30|1429.2|1428.4|1428.8|1428.4|1429.2|1428.4|1428.8|1428.4|0
1644574720000|2022-02-11 10:18:40|1428.6|1428.2|1428.8|1428.2|1428.8|1428.2|1428.6|1428.2|0
1644574730000|2022-02-11 10:18:50|1428.6|1428.4|1428.8|1428.4|1429|1428.6|1428.4|1428.2|3196
1644574740000|2022-02-11 10:19:00|1428.6|1428.2|1429.4|1429|1429.4|1429|1428.6|1428.2|2908
1644574750000|2022-02-11 10:19:10|1429.6|1428.8|1429.4|1428.8|1429.6|1428.8|1429|1428.8|1170
1644574760000|2022-02-11 10:19:20|1429|1428.6|1428.8|1428.4|1429.2|1428.6|1428.8|1428.2|1171
1644574770000|2022-02-11 10:19:30|1429|1428.6|1429.2|1428.6|1429.2|1428.6|1429|1428.6|529
1644574780000|2022-02-11 10:19:40|1429|1428.4|1428.8|1428.2|1429|1428.4|1428.4|1427.8|9800
1644574790000|2022-02-11 10:19:50|1428.4|1428|1428.2|1427.6|1428.6|1428.2|1428.2|1427.6|1075
1644574800000|2022-02-11 10:20:00|1428|1427.8|1428|1427.8|1428.2|1427.8|1427.8|1427.6|1726
1644574810000|2022-02-11 10:20:10|1427.8|1427.6|1427.2|1426.8|1427.8|1427.6|1427.2|1426.8|4074
1644574820000|2022-02-11 10:20:20|1427|1426.6|1428.2|1427.6|1428.2|1427.8|1426.8|1426.2|13175
1644574830000|2022-02-11 10:20:30|1428|1427.4|1427.8|1427.4|1428.2|1427.4|1427.8|1427.4|358
1644574840000|2022-02-11 10:20:40|1428|1427.6|1428.2|1427.8|1428.6|1428.2|1428|1427.6|1156
1644574850000|2022-02-11 10:20:50|1428|1427.6|1427.8|1427.4|1428.4|1428|1427.8|1427.4|3798
1644574860000|2022-02-11 10:21:00|1428|1427.6|1428|1427.6|1428|1427.6|1427.8|1427.6|1031
1644574870000|2022-02-11 10:21:10|1427.8|1427.4|1427.8|1427.4|1427.8|1427.4|1427.8|1427.4|0
1644574880000|2022-02-11 10:21:20|1428|1427.6|1428.2|1427.8|1428.4|1427.8|1428|1427.4|1548
1644574890000|2022-02-11 10:21:30|1428.4|1428|1427.8|1427.4|1428.4|1428|1427.8|1427.4|1002
1644574900000|2022-02-11 10:21:40|1427.6|1427.2|1427.4|1427|1427.6|1427.2|1427.2|1427|2395
1644574910000|2022-02-11 10:21:50|1427.2||1427.4||1427.4||1427.2||400
1644574920000|2022-02-11 10:22:00|1427.6|1427.2|1426.6|1426.4|1428|1427.6|1426.6|1426.4|23296
1644574930000|2022-02-11 10:22:10|1426.8|1426.6|1427.6|1427|1427.6|1427|1426.8|1426.6|5657
1644574940000|2022-02-11 10:22:20|1427.8|1427.2|1427.8|1427.4|1428|1427.4|1427.4|1427.2|362
1644574950000|2022-02-11 10:22:30|1428|1427.6|1427.8|1427.4|1428|1427.6|1427.8|1427.4|358
1644574960000|2022-02-11 10:22:40|1428|1427.6|1427.8|1427.4|1428.4|1427.8|1427.8|1427.4|3442
1644574970000|2022-02-11 10:22:50|1427.6|1427.2|1427.4|1427.2|1427.8|1427.2|1427.4|1427.2|1166
1644574980000|2022-02-11 10:23:00|1427.2|1427|1426.8|1426.2|1427.6|1427|1426.4|1426.2|5880
1644574990000|2022-02-11 10:23:10|1427|1426.6|1427.2|1426.6|1427.2|1426.6|1427|1426.4|360
1644575000000|2022-02-11 10:23:20|1427|1426.4|1427.2|1426.8|1427.2|1426.8|1426.8|1426.4|368
1644575010000|2022-02-11 10:23:30|1427|1426.6|1427.2|1426.8|1427.2|1426.8|1427|1426.6|339
1644575020000|2022-02-11 10:23:40|1427|1426.6|1427.2|1426.8|1427.2|1426.8|1427|1426.6|2238
1644575030000|2022-02-11 10:23:50|1427.4|1427|1427.6|1427|1427.6|1427.2|1427.4|1426.8|9000
1644575040000|2022-02-11 10:24:00|1427.2||1427.2||1427.4||1427.2||0
1644575050000|2022-02-11 10:24:10|1427.4|1426.8|1428.2|1427.8|1428.2|1427.8|1427.2|1426.8|10424
1644575060000|2022-02-11 10:24:20|1428.4|1428|1428.2|1428|1428.6|1428|1428.2|1427.8|7723
1644575070000|2022-02-11 10:24:30|1428|1427.2|1427.6|1427.2|1428|1427.4|1427.2|1427|26064
1644575080000|2022-02-11 10:24:40|1427.4|1427|1427.2|1427|1427.4|1427|1427|1426.8|3064
1644575090000|2022-02-11 10:24:50|1427|1426.8|1426.8|1426.6|1427|1426.8|1426.8|1426.4|2837
1644575100000|2022-02-11 10:25:00|1427|1426.8|1427.4|1427|1427.4|1427|1427|1426.8|740
1644575110000|2022-02-11 10:25:10|1427.2||1427.4||1427.4||1427.2||360
1644575120000|2022-02-11 10:25:20|1427.6|1427.2|1427.4|1427.2|1427.8|1427.2|1427.4|1427.2|534
1644575130000|2022-02-11 10:25:30|1427.6|1427.4|1428.4|1427.8|1428.4|1427.8|1427.6|1427.4|2021
1644575140000|2022-02-11 10:25:40|1428.6|1428|1428.2|1428|1428.6|1428|1428.2|1428|0
1644575150000|2022-02-11 10:25:50|1428|1427.8|1427.8|1427.4|1428.4|1428|1427.6|1427.4|3285
1644575160000|2022-02-11 10:26:00||1427.6||1427.6||1427.6||1427.6|0
1644575170000|2022-02-11 10:26:10|1427.6|1427.4|1427.8|1427.4|1427.8|1427.4|1427.6|1427.4|1059
1644575180000|2022-02-11 10:26:20|1427.6|1427.2|1427.6|1427.2|1427.8|1427.2|1427.4|1427|2965
1644575200000|2022-02-11 10:26:40|1427.4||1427.6||1427.6||1427.4||99
1644575210000|2022-02-11 10:26:50|||||||||200
1644575220000|2022-02-11 10:27:00|1427.4||1427.4||1427.4||1427.4||0
1644575230000|2022-02-11 10:27:10|1427.8|1427.4|1427|1426.8|1427.8|1427.4|1427|1426.8|5980
1644575240000|2022-02-11 10:27:20|1427.2||1427.2||1427.2||1427.2||0
1644575250000|2022-02-11 10:27:30|1427|1426.6|1425.8|1425.4|1427|1426.6|1425.8|1425.4|8755
1644575260000|2022-02-11 10:27:40|1426|1425|1425.4|1425|1426|1425.4|1425.4|1425|8923
1644575270000|2022-02-11 10:27:50||1425.2||1425.2||1425.2||1425.2|0
1644575280000|2022-02-11 10:28:00|1425.6|1425|1425.6|1425.2|1425.8|1425.4|1425.6|1425|16391
1644575290000|2022-02-11 10:28:10|1425.8|1425.4|1425.8|1425.4|1426.2|1425.8|1425.8|1425.4|3788
1644575300000|2022-02-11 10:28:20|1426|1425.6|1426|1425.4|1426.4|1425.8|1425.8|1425.4|424
1644575310000|2022-02-11 10:28:30|1425.8|1425.2|1425.6|1425.2|1425.8|1425.6|1425.4|1425.2|497
1644575320000|2022-02-11 10:28:40|1425.4|1425|1425.2|1424.8|1425.4|1425|1425|1424.6|2782
1644575330000|2022-02-11 10:28:50|1425|1425|1425.6|1425.2|1425.6|1425.2|1425|1425|5908
1644575340000|2022-02-11 10:29:00||1425.4||1425.4||1425.4||1425.4|0
1644575350000|2022-02-11 10:29:10|1425.8|1425.2|1425.4|1425.2|1426|1425.2|1425.4|1425|2412
1644575360000|2022-02-11 10:29:20|1425.6|1425.4|1426|1425.6|1426.2|1425.8|1425.6|1425.4|10686
1644575370000|2022-02-11 10:29:30|1426.2||1426||1426.2||1426||0
1644575380000|2022-02-11 10:29:40|1426.2|1425.8|1427|1426.6|1427|1426.6|1426.2|1425.8|1294
1644575400000|2022-02-11 10:30:00|1427.2||1427||1427.2||1427||0
1644575410000|2022-02-11 10:30:10|1427.2|1426.8|1428.6|1428.2|1428.8|1428.4|1427.2|1426.8|10263
1644575420000|2022-02-11 10:30:20|1428.4|1428|1428.2|1427.8|1428.4|1428|1428|1427.6|10461
1644575430000|2022-02-11 10:30:30|1428.4|1428|1428.2|1428|1428.8|1428.4|1428.2|1427.8|5819
1644575440000|2022-02-11 10:30:40|1428.4|1428.2|1429|1428.4|1429|1428.4|1428.4|1428.2|964
1644575450000|2022-02-11 10:30:50|1428.8||1428.8||1429||1428.6||0
1644575460000|2022-02-11 10:31:00|1428.6|1428.2|1428.2|1427.8|1428.6|1428.2|1428|1427.8|6300
1644575480000|2022-02-11 10:31:20|1428|1427.4|1427.8|1427.4|1428|1427.4|1427.6|1427|3830
1644575490000|2022-02-11 10:31:30|1427.6|1427|1427.8|1427.4|1427.8|1427.4|1427.4|1427|1912
1644575500000|2022-02-11 10:31:40|1428|1427.6|1428|1427.6|1428|1427.6|1427.8|1427.6|363
1644575510000|2022-02-11 10:31:50|1427.8|1427.8|1428.6|1428.2|1428.6|1428.2|1427.8|1427.8|19858
1644575520000|2022-02-11 10:32:00|1428.8|1428.4|1429|1428.6|1429|1428.6|1428.6|1428.4|807
1644575530000|2022-02-11 10:32:10|1429.2|1428.8|1429.6|1429.2|1429.6|1429.2|1429.2|1428.8|1618
1644575540000|2022-02-11 10:32:20|1429.8|1429.4|1430.2|1429.8|1430.2|1429.8|1429.8|1429.4|1963
1644575550000|2022-02-11 10:32:30|1430.4|1430|1430.2|1429.8|1430.8|1430.4|1430.2|1429.6|4388
1644575560000|2022-02-11 10:32:40|1430.4|1430|1430.6|1430.2|1430.6|1430.2|1430.2|1429.8|1475
1644575570000|2022-02-11 10:32:50|1430.8|1430.4|1431.2|1430.8|1431.2|1430.8|1430.6|1430.2|2802
1644575580000|2022-02-11 10:33:00|1431.4|1430.6|1431.2|1430.6|1431.4|1431|1431|1430.6|1242
1644575600000|2022-02-11 10:33:20|1431.4|1431|1431.8|1431.4|1432|1431.6|1431.4|1431|3499
1644575610000|2022-02-11 10:33:30|1432|1431.6|1432.8|1432.4|1433|1432.6|1432|1431.6|1184
1644575620000|2022-02-11 10:33:40|1433|1432.6|1433|1432.8|1433|1432.8|1433|1432.6|500
1644575630000|2022-02-11 10:33:50|1433.2|1433|1433.6|1433|1433.6|1433|1433.2|1433|1045
1644575640000|2022-02-11 10:34:00|1433.8|1433.2|1433.2|1433|1433.8|1433.2|1433.2|1433|1188
1644575650000|2022-02-11 10:34:10|1433|1432.8|1433.6|1433.2|1433.6|1433.2|1433|1432.6|2782
1644575660000|2022-02-11 10:34:20|1433.4|1433.4|1433.2|1432.8|1433.4|1433.4|1433.2|1432.8|32814
1644575670000|2022-02-11 10:34:30|1433.4|1432.6|1432.6|1432.2|1433.4|1432.6|1432.6|1432|2773
1644575680000|2022-02-11 10:34:40|1432.4|1432|1432.2|1431.8|1432.4|1432|1432.2|1431.8|822
1644575690000|2022-02-11 10:34:50||1432||1431.8||1432||1431.8|0
1644575700000|2022-02-11 10:35:00|1432.4|1432|1432.4|1432|1432.8|1432.4|1432.4|1431.8|1750
1644575710000|2022-02-11 10:35:10|1432.2|1431.8|1432.4|1431.8|1432.4|1431.8|1432|1431.8|1391
1644575720000|2022-02-11 10:35:20|1432.2|1431.6|1431.8|1431.6|1432.2|1431.6|1431.8|1431.6|1513
1644575730000|2022-02-11 10:35:30|1432.2|1431.8|1432.2|1431.8|1432.4|1432|1432|1431.6|2557
1644575740000|2022-02-11 10:35:40|1432|1431.6|1432|1431.6|1432.2|1431.6|1432|1431.6|1072
1644575750000|2022-02-11 10:35:50|1431.8|1431.4|1431.8|1431.2|1431.8|1431.4|1431.8|1431.2|2167
1644575760000|2022-02-11 10:36:00|1431.6|1431|1431|1430.6|1431.6|1431|1431|1430.4|705
1644575770000|2022-02-11 10:36:10|1430.8|1430.8|1429|1428.6|1430.8|1430.8|1428.8|1428.6|33520
1644575780000|2022-02-11 10:36:20|1429.2|1428.8|1430|1429.4|1430|1429.4|1429.2|1428.8|2414
1644575790000|2022-02-11 10:36:30|1429.8|1429.6|1429.8|1429.4|1429.8|1429.6|1429.8|1429.4|1020
1644575800000|2022-02-11 10:36:40|1430|1429.6|1430|1429.4|1430|1429.8|1430|1429.4|1190
1644575810000|2022-02-11 10:36:50|1430.2|1429.6|1430.4|1430.2|1430.8|1430.2|1430.2|1429.6|3719
1644575820000|2022-02-11 10:37:00|1430.2|1430|1430.2|1429.6|1430.2|1430|1430|1429.6|5572
1644575830000|2022-02-11 10:37:10|1430||1430||1430||1430||0
1644575840000|2022-02-11 10:37:20|1429.8|1429.4|1429.4|1428.8|1429.8|1429.4|1429.4|1428.8|3527
1644575860000|2022-02-11 10:37:40|1429.6|1429|1429.6|1429.2|1430|1429.6|1429.6|1429|4215
1644575870000|2022-02-11 10:37:50|1429.8|1429|1429.4|1428.8|1429.8|1429|1429.2|1428.8|0
1644575880000|2022-02-11 10:38:00|1429.2||1429.2||1429.2||1429.2||0
1644575890000|2022-02-11 10:38:10|1429.4|1429|1429.4|1428.8|1429.4|1429.2|1429.4|1428.8|1580
1644575900000|2022-02-11 10:38:20|1429.2||1429.2||1429.2||1429.2||0
1644575910000|2022-02-11 10:38:30|1429|1428.6|1429|1428.6|1429|1428.6|1428.8|1428.2|4143
1644575920000|2022-02-11 10:38:40|1428.8||1429||1429||1428.8||200
1644575930000|2022-02-11 10:38:50|1428.8|1428.4|1428.6|1428.2|1429|1428.4|1428.6|1428.2|2241
1644575940000|2022-02-11 10:39:00|1428.8|1428|1427.8|1427.2|1428.8|1428|1427.8|1427.2|3541
1644575950000|2022-02-11 10:39:10|1428|1427.4|1428|1427.6|1428|1427.6|1428|1427.4|500
1644575960000|2022-02-11 10:39:20|1427.8|1427.4|1427.8|1427.4|1427.8|1427.4|1427.8|1427.4|2059
1644575970000|2022-02-11 10:39:30|1428|1427.6|1428|1427.4|1428|1427.6|1428|1427.4|514
1644575980000|2022-02-11 10:39:40|1427.8||1427.8||1427.8||1427.8||0
1644575990000|2022-02-11 10:39:50|1427.6|1427.2|1427.8|1427.2|1427.8|1427.4|1427.6|1427.2|2286
1644576000000|2022-02-11 10:40:00|1428.2|1427.4|1427.8|1427.4|1428.4|1428|1427.8|1427.4|9859
1644576020000|2022-02-11 10:40:20|1428|1427.6|1428.4|1428|1428.4|1428|1428|1427.2|4725
1644576030000|2022-02-11 10:40:30|1428.2|1427.8|1428|1427.4|1428.2|1427.8|1427.8|1427.2|1740
1644576040000|2022-02-11 10:40:40|1427.8|1427.6|1428|1427.6|1428|1427.6|1427.8|1427.4|0
1644576050000|2022-02-11 10:40:50|1428.2||1428.2||1428.2||1428.2||0
1644576060000|2022-02-11 10:41:00|1428|1427.4|1427.8|1427.4|1428|1427.4|1427.6|1427.2|1467
1644576070000|2022-02-11 10:41:10||1427.2||1427.4||1427.4||1427.2|0
1644576080000|2022-02-11 10:41:20|1428|1427.6|1428.2|1427.8|1428.2|1428|1428|1427.6|583
1644576090000|2022-02-11 10:41:30|1428|1427.6|1428.2|1427.8|1428.2|1427.8|1428|1427.6|831
1644576110000|2022-02-11 10:41:50|||||||||400
1644576120000|2022-02-11 10:42:00|1428|1428|1429.4|1428.8|1429.4|1429.2|1428|1428|9125
1644576130000|2022-02-11 10:42:10|1429.6|1429|1429.4|1429|1429.8|1429.2|1429.4|1429|4475
1644576140000|2022-02-11 10:42:20|1429|1428.2|1428.2|1427.8|1429|1428.2|1428.2|1427.6|20630
1644576150000|2022-02-11 10:42:30|1428|1427.6|1428|1427.6|1428|1427.6|1427.4|1427.2|2180
1644576160000|2022-02-11 10:42:40|1427.8|1427.8|1427.8|1427.4|1427.8|1427.8|1427.8|1427.4|1172
1644576170000|2022-02-11 10:42:50|1427.4|1427.2|1427.8|1427.4|1427.8|1427.4|1427.4|1427.2|8400
1644576180000|2022-02-11 10:43:00|1427.6|1427|1427.4|1427|1427.6|1427|1427.2|1426.6|5973
1644576190000|2022-02-11 10:43:10|1427.2|1426.8|1427.6|1427|1427.6|1427.2|1427.2|1426.6|1048
1644576200000|2022-02-11 10:43:20|1427.4|1427.2|1427.2|1426.8|1427.4|1427.2|1427.2|1426.8|1063
1644576210000|2022-02-11 10:43:30|1427|1425.8|1426.2|1425.4|1427|1426|1425.2|1424.6|55263
1644576220000|2022-02-11 10:43:40|1426|1426|1426.6|1426.2|1426.8|1426.2|1426|1425.8|4804
1644576230000|2022-02-11 10:43:50|1426.8|1426.4|1427.8|1427.2|1427.8|1427.4|1426.4|1426.2|7556
1644576240000|2022-02-11 10:44:00|1427.6|1427|1428.2|1427.6|1428.2|1427.8|1427.6|1427|9294
1644576250000|2022-02-11 10:44:10|1428.4|1427.8|1429.2|1428.8|1429.6|1429.2|1428.2|1427.8|28922
1644576260000|2022-02-11 10:44:20|1429.4|1429|1429.6|1429|1429.6|1429.2|1429.4|1429|725
1644576270000|2022-02-11 10:44:30|1429.4|1429.2|1430|1429.4|1430|1429.4|1429.4|1429.2|1096
1644576280000|2022-02-11 10:44:40|1429.8|1429.2|1429.2|1428.8|1429.8|1429.2|1429.2|1428.8|1836
1644576290000|2022-02-11 10:44:50|1429.4|1429|1429.6|1429.2|1429.6|1429.2|1429.4|1429|368
1644576300000|2022-02-11 10:45:00|1429.8|1429.4|1430|1429.6|1430.2|1429.6|1429.8|1429.4|0
1644576310000|2022-02-11 10:45:10|1430.2|1429.8|1430.6|1430|1430.6|1430|1430|1429.4|3391
1644576320000|2022-02-11 10:45:20|1430.4|1430.2|1432.2|1431.8|1432.4|1431.8|1430.4|1430.2|6635
1644576330000|2022-02-11 10:45:30|1432.4|1431.6|1432.6|1432|1432.8|1432.2|1432.4|1431.6|1500
1644576340000|2022-02-11 10:45:40|1432.4|1432.2|1433.2|1432.8|1433.2|1432.8|1432.4|1431.8|17966
1644576350000|2022-02-11 10:45:50|1433.4|1432.6|1433.4|1433|1433.4|1433|1432.8|1432.4|4762
1644576360000|2022-02-11 10:46:00|1433.2|1432.8|1432.8|1432.4|1433.2|1432.8|1432.6|1432.2|7446
1644576370000|2022-02-11 10:46:10|1432.6|1432.2|1432.6|1432.4|1432.6|1432.4|1432.2|1431.8|7897
1644576380000|2022-02-11 10:46:20|1432.8|1432.2|1432.8|1432.2|1432.8|1432.4|1432.4|1432|3193
1644576390000|2022-02-11 10:46:30|1432.6|1432|1432.6|1432.2|1432.6|1432.2|1432.4|1432|368
1644576400000|2022-02-11 10:46:40|1432.8|1432.4|1432.6|1432.4|1433|1432.4|1432.4|1432|5541
1644576410000|2022-02-11 10:46:50|1432.8|1432.2|1432.8|1432.2|1432.8|1432.2|1432.6|1432|1073
1644576420000|2022-02-11 10:47:00||1432.4||1432.2||1432.6||1432.2|2272
1644576440000|2022-02-11 10:47:20|1432.6|1432|1431.8|1431.4|1432.6|1432|1431.4|1430.8|4593
1644576450000|2022-02-11 10:47:30|1431.6|1431.2|1431.6|1431.2|1431.8|1431.4|1431.6|1431.2|951
1644576460000|2022-02-11 10:47:40|1431.8|1431.4|1431.8|1431.4|1431.8|1431.4|1431.8|1431.4|0
1644576470000|2022-02-11 10:47:50|1431.6|1431.2|1431.6|1431.2|1431.6|1431.2|1431.6|1431.2|693
1644576480000|2022-02-11 10:48:00|1431.8|1431.4|1432|1431.6|1432.2|1431.8|1431.8|1431.4|2509
1644576490000|2022-02-11 10:48:10|1432.2|1431.8|1433.2|1432.6|1433.2|1432.6|1432|1431.8|1299
1644576500000|2022-02-11 10:48:20|1433|1432.8|1433|1432.6|1433|1432.8|1433|1432.6|225
1644576510000|2022-02-11 10:48:30|1433.2|1432.4|1433|1432.4|1433.4|1433|1432.8|1432.4|2686
1644576520000|2022-02-11 10:48:40|1432.8|1432.6|1432.8|1432.4|1432.8|1432.6|1432.8|1432.4|582
1644576530000|2022-02-11 10:48:50|1433|1432.6|1433|1432.4|1433|1432.6|1433|1432.4|356
1644576540000|2022-02-11 10:49:00|1432.8|1432.6|1433.8|1433.4|1433.8|1433.4|1432.8|1432.2|4558
1644576550000|2022-02-11 10:49:10|1433.6|1433.2|1433.6|1433.2|1433.6|1433.2|1433.4|1433|809
1644576560000|2022-02-11 10:49:20|1433.4|1433|1433.4|1433|1433.4|1433.2|1433.4|1432.8|0
1644576570000|2022-02-11 10:49:30|1433.2|1432.8|1433.4|1433|1433.4|1433|1433.2|1432.8|712
1644576580000|2022-02-11 10:49:40|1433.2|1432.8|1433.2|1432.8|1433.2|1432.8|1433.2|1432.8|0
1644576590000|2022-02-11 10:49:50|1433|1432.6|1433|1432.6|1433|1432.6|1432.8|1432.4|1093
1644576600000|2022-02-11 10:50:00|1433.4|1432.8|1434|1433.4|1434|1433.6|1433.4|1432.6|15882
1644576610000|2022-02-11 10:50:10|1433.8|1433.2|1433.6|1433.2|1433.8|1433.4|1433.6|1433.2|356
1644576620000|2022-02-11 10:50:20|1433.8|1433.4|1433.6|1433.2|1433.8|1433.4|1433.6|1433.2|1015
1644576630000|2022-02-11 10:50:30|1433.4|1433|1433.2|1432.6|1433.4|1433|1433.2|1432.6|1761
1644576640000|2022-02-11 10:50:40|1433|1432.4|1432.4|1431.8|1433.2|1432.6|1432.4|1431.8|6326
1644576650000|2022-02-11 10:50:50|1432.2|1431.6|1432.4|1432|1432.4|1432|1432|1431.6|886
1644576660000|2022-02-11 10:51:00|1432.2|1431.8|1432.4|1431.8|1432.4|1432|1432.2|1431.6|843
1644576670000|2022-02-11 10:51:10|1432.2||1432.4||1432.4||1432.2||0
1644576680000|2022-02-11 10:51:20|1432|1432|1432.6|1432.2|1432.6|1432.2|1432|1431.6|2019
1644576690000|2022-02-11 10:51:30|1432.8|1432.4|1432.4|1432|1432.8|1432.4|1432.4|1432|1274
1644576700000|2022-02-11 10:51:40|1432.6|1431.8|1433.2|1432.6|1433.2|1432.8|1432.6|1431.8|6707
1644576710000|2022-02-11 10:51:50|1433|1432.8|1433.2|1432.8|1433.2|1432.8|1432.8|1432.8|0
1644576720000|2022-02-11 10:52:00|1433|1432.6|1433.8|1433.2|1433.8|1433.2|1432.8|1432.4|3963
1644576730000|2022-02-11 10:52:10|1433.6|1433|1433.8|1433.4|1433.8|1433.4|1433.4|1432.8|356
1644576740000|2022-02-11 10:52:20|1433.6|1433.2|1433.8|1433.2|1434|1433.6|1432.8|1432.4|16279
1644576750000|2022-02-11 10:52:30|1433.6||1433.6||1433.8||1433.6||0
1644576760000|2022-02-11 10:52:40|1433.4|1433|1433.2|1432.8|1433.4|1433|1433.2|1432.8|1378
1644576770000|2022-02-11 10:52:50|1433.4|1433|1433.4|1433.2|1433.8|1433.2|1433.2|1433|12500
1644576780000|2022-02-11 10:53:00||1433||1432.8||1433.2||1432.8|3094
1644576790000|2022-02-11 10:53:10|1433.6|1433|1433.6|1433.2|1434|1433.4|1433.6|1433|1950
1644576800000|2022-02-11 10:53:20|1433.4|1433|1433.2|1432.6|1433.4|1433|1433.2|1432.6|1178
1644576810000|2022-02-11 10:53:30|1433||1433||1433||1433||404
1644576820000|2022-02-11 10:53:40|1432.8|1432.4|1433|1432.6|1433|1432.6|1432.8|1432.4|0
1644576830000|2022-02-11 10:53:50|1432.8|1432.4|1432.6|1432.2|1432.8|1432.4|1432.6|1432|0
1644576840000|2022-02-11 10:54:00|1432.4|1432|1432.4|1431.8|1432.6|1432.2|1432.4|1431.8|0
1644576850000|2022-02-11 10:54:10|1432.6|1432|1432.6|1432|1432.6|1432.2|1432.6|1432|0
1644576860000|2022-02-11 10:54:20|1432.4|1431.8|1431.6|1431|1432.4|1431.8|1431.6|1431|1902
1644576870000|2022-02-11 10:54:30|1431.4|1431.2|1431.6|1431|1431.6|1431.2|1431.4|1431|0
1644576880000|2022-02-11 10:54:40|1431.4|1431.2|1431.6|1431|1431.6|1431.2|1431.2|1430.8|750
1644576890000|2022-02-11 10:54:50|1431.4|1431.2|1431.6|1431.2|1431.6|1431.4|1431.4|1431|369
1644576900000|2022-02-11 10:55:00|1431.4|1431|1431.4|1430.8|1431.4|1431|1431.4|1430.8|0
1644576910000|2022-02-11 10:55:10|1431.2||1431.2||1431.4||1431.2||0
1644576920000|2022-02-11 10:55:20|1431|1430.6|1430.6|1430|1431|1430.6|1430.4|1429.8|4772
1644576930000|2022-02-11 10:55:30|1430.8|1430.2|1431.2|1430.6|1431.2|1430.6|1430.8|1430.2|4138
1644576940000|2022-02-11 10:55:40|1431|1430.4|1431|1430.6|1431.2|1430.6|1430.8|1430.4|1259
1644576950000|2022-02-11 10:55:50|1431.2|1430.8|1431.2|1430.8|1431.2|1430.8|1431.2|1430.8|0
1644576960000|2022-02-11 10:56:00|1431|1430.6|1431|1430.6|1431|1430.6|1431|1430.6|1585
1644576970000|2022-02-11 10:56:10|1430.6|1430.4|1431|1430.4|1431|1430.4|1430.6|1430.4|1249
1644576980000|2022-02-11 10:56:20|1430.8|1430.2|1430.8|1430.4|1430.8|1430.4|1430.6|1430.2|1571
1644576990000|2022-02-11 10:56:30||1430.2||1430.4||1430.4||1430.2|0
1644577000000|2022-02-11 10:56:40|1431|1430.6|1431.2|1430.6|1431.2|1430.8|1431|1430.6|865
1644577010000|2022-02-11 10:56:50|1431|1430.8|1431.2|1430.8|1431.2|1430.8|1431|1430.8|0
1644577020000|2022-02-11 10:57:00|1431.4|1431|1430.8|1430.2|1431.6|1431.2|1430.6|1430.2|30584
1644577030000|2022-02-11 10:57:10|1430.6|1430.4|1430|1429.6|1430.6|1430.4|1429.8|1429.6|4479
1644577040000|2022-02-11 10:57:20|1429.8|1429.4|1429.8|1429.2|1429.8|1429.4|1429.6|1429|4528
1644577050000|2022-02-11 10:57:30|1430|1429.6|1430.2|1429.8|1430.2|1430|1430|1429.4|1435
1644577060000|2022-02-11 10:57:40|1430|1429.6|1429.6|1429.2|1430.2|1429.6|1429.6|1429.2|0
1644577070000|2022-02-11 10:57:50|1429.8|1429.4|1429.8|1429.4|1429.8|1429.4|1429.8|1429.2|175
1644577080000|2022-02-11 10:58:00|1430|1429.6|1430.2|1429.8|1430.2|1429.8|1430|1429.6|8692
1644577090000|2022-02-11 10:58:10|1430|1429.6|1430|1429.6|1430.4|1430|1430|1429.6|1583
1644577100000|2022-02-11 10:58:20|1430.2|1429.4|1430|1429.6|1430.2|1429.8|1429.8|1429.4|733
1644577110000|2022-02-11 10:58:30|1430.2|1429.8|1430.4|1430|1430.4|1430|1430|1429.8|2153
1644577120000|2022-02-11 10:58:40|1430.2|1429.8|1430.4|1430|1430.4|1430|1430.2|1429.8|1309
1644577130000|2022-02-11 10:58:50|1430.2|1430.2|1431.6|1431|1431.6|1431|1430.2|1430.2|3605
1644577140000|2022-02-11 10:59:00|1431.8|1431.2|1432.4|1431.8|1432.4|1432.2|1431.8|1431.2|9337
1644577150000|2022-02-11 10:59:10|1432.2||1432.2||1432.2||1432.2||0
1644577160000|2022-02-11 10:59:20|1432.4|1432|1432.2|1432|1432.4|1432|1432.2|1432|501
1644577170000|2022-02-11 10:59:30|1432|1431.8|1431.8|1431.2|1432|1432|1431.8|1431.2|2256
1644577180000|2022-02-11 10:59:40|1431.6|1431|1430.6|1430|1431.6|1431.2|1430.6|1430|16042
1644577190000|2022-02-11 10:59:50|1430.4|1429.8|1430.8|1430.4|1430.8|1430.4|1430.2|1429.8|4937
1644577200000|2022-02-11 11:00:00|1430.6|1430.2|1430.6|1430.2|1430.6|1430.2|1430.6|1430.2|0
1644577210000|2022-02-11 11:00:10||1430.4||1430.4||1430.4||1430.2|2540
1644577220000|2022-02-11 11:00:20|1430.4|1430.2|1430.2|1429.8|1430.4|1430.2|1430|1429.6|367
1644577230000|2022-02-11 11:00:30|1430|1429.6|1429.2|1428.6|1430|1429.6|1429.2|1428.6|2984
1644577240000|2022-02-11 11:00:40|1429|1428.8|1429.2|1428.8|1429.2|1428.8|1428.8|1428.6|2161
1644577250000|2022-02-11 11:00:50|1429.4|1429|1430|1429.6|1430.2|1429.8|1429.4|1429|8958
1644577270000|2022-02-11 11:01:10|1429.8|1429.8|1430|1429.6|1430|1429.8|1429.8|1429.6|3721
1644577280000|2022-02-11 11:01:20|1430.2|1429.8|1430.2|1429.8|1430.2|1430|1429.8|1429.6|5933
1644577290000|2022-02-11 11:01:30|1430.4|1430|1430.8|1430.4|1430.8|1430.4|1430.4|1430|1055
1644577300000|2022-02-11 11:01:40|1430.6||1430.8||1430.8||1430.6||175
1644577310000|2022-02-11 11:01:50|1431|1430.6|1431.2|1430.8|1431.4|1430.8|1431|1430.6|1117
1644577320000|2022-02-11 11:02:00|1431|1430.6|1430.8|1430.4|1431.2|1430.6|1430.6|1430.4|2824
1644577330000|2022-02-11 11:02:10|1430.6|1430.2|1430.8|1430.2|1430.8|1430.4|1430.6|1430|2093
1644577340000|2022-02-11 11:02:20|1430.6|1430.4|1430.8|1430.2|1430.8|1430.4|1430.6|1430.2|0
1644577350000|2022-02-11 11:02:30|1430.6|1430|1430|1429.6|1430.6|1430|1430|1429.6|841
1644577360000|2022-02-11 11:02:40||1429.8||1429.8||1429.8||1429.6|500
1644577370000|2022-02-11 11:02:50|1429.8|1429.6|1429.8|1429.4|1430|1429.6|1429.8|1429.4|3349
1644577380000|2022-02-11 11:03:00|1429.6|1429.2|1428.8|1428.4|1429.6|1429.2|1428.8|1428.4|8310
1644577390000|2022-02-11 11:03:10|1428.6|1428.2|1428|1427.4|1428.6|1428.2|1427.8|1427.2|4530
1644577400000|2022-02-11 11:03:20|1427.8|1427.2|1427.4|1427|1427.8|1427.4|1427.2|1426.8|9786
1644577410000|2022-02-11 11:03:30|1427.2|1426.8|1426.8|1426.4|1427.2|1426.8|1426.8|1426.2|0
1644577420000|2022-02-11 11:03:40|1426.6|1426.2|1427.6|1427.2|1427.8|1427.4|1426.4|1426.2|8246
1644577430000|2022-02-11 11:03:50|1427.8|1427|1427.6|1427|1427.8|1427.2|1427.2|1426.8|4422
1644577440000|2022-02-11 11:04:00|1427.2|1426.8|1427.2|1426.8|1427.6|1427.2|1427.2|1426.8|4635
1644577450000|2022-02-11 11:04:10|1427|1426.6|1426.8|1426.4|1427|1426.8|1426.8|1426.4|30
1644577460000|2022-02-11 11:04:20|1426.6|1426.2|1426.4|1426|1426.6|1426.2|1426.4|1426|1040
1644577470000|2022-02-11 11:04:30|1426.2|1425.8|1425.8|1425.2|1426.4|1425.8|1425.6|1425.2|3036
1644577480000|2022-02-11 11:04:40|1425.6|1425|1425.2|1424.8|1425.6|1425|1425.2|1424.8|1286
1644577490000|2022-02-11 11:04:50|1425.4|1425|1425.2|1425|1425.6|1425.2|1425.2|1424.6|4584
1644577500000|2022-02-11 11:05:00|1425.4|1425.2|1425.6|1425.2|1425.6|1425.2|1425.2|1425|633
1644577510000|2022-02-11 11:05:10|1425.8|1425.4|1426|1425.6|1426|1425.6|1425.8|1425.4|378
1644577520000|2022-02-11 11:05:20|1425.8|1425.4|1426|1425.6|1426|1425.8|1425.6|1425.2|2531
1644577530000|2022-02-11 11:05:30|1425.8|1425.4|1426|1425.4|1426|1425.4|1425.8|1425.4|0
1644577540000|2022-02-11 11:05:40|1426.2|1425.6|1426|1425.8|1426.2|1425.8|1426|1425.6|545
1644577550000|2022-02-11 11:05:50|1426.2|1426|1426.2|1425.6|1426.4|1426|1426.2|1425.6|570
1644577560000|2022-02-11 11:06:00|1426|1425.4|1425.6|1425.2|1426|1425.6|1425.6|1425.2|2365
1644577570000|2022-02-11 11:06:10|1425.4|1425|1425.4|1425|1425.6|1425|1425.4|1425|2368
1644577580000|2022-02-11 11:06:20|1425.2|1424.8|1425.2|1424.8|1425.2|1424.8|1425|1424.6|2692
1644577590000|2022-02-11 11:06:30|1425|1424.6|1424.8|1424.4|1425|1424.8|1424.6|1424.4|7401
1644577600000|2022-02-11 11:06:40|1424.6|1424.6|1424.8|1424.6|1424.8|1424.6|1424.6|1424.2|1748
1644577610000|2022-02-11 11:06:50||1424.4||1424.4||1424.6||1424.2|1824
1644577620000|2022-02-11 11:07:00|1424.6||1424.6||1424.6||1424.6||0
1644577640000|2022-02-11 11:07:20|1424.4|1424.2|1424.6|1424.4|1424.6|1424.4|1424.4|1424.2|2754
1644577650000|2022-02-11 11:07:30|1424.8|1424.6|1425.6|1425.2|1425.6|1425.2|1424.6|1424.6|11278
1644577660000|2022-02-11 11:07:40|1425.4|1425|1425.4|1425|1425.4|1425|1425.2|1425|1026
1644577670000|2022-02-11 11:07:50|1425|1424.8|1424.8|1424.2|1425.2|1424.8|1424.6|1424.2|33283
1644577680000|2022-02-11 11:08:00|1424.6|1424|1424.2|1423.8|1424.6|1424|1424.2|1423.8|9741
1644577700000|2022-02-11 11:08:20|1424|1423.6|1424|1423.6|1424|1423.6|1423.8|1423.4|1466
1644577710000|2022-02-11 11:08:30|1424.2|1423.8|1424.4|1423.8|1424.8|1424.2|1424.2|1423.8|3143
1644577720000|2022-02-11 11:08:40|1424.2|1424|1424.2|1423.8|1424.2|1424|1424.2|1423.8|0
1644577730000|2022-02-11 11:08:50|1424.4|1424|1424.4|1424|1424.4|1424|1424.4|1423.8|359
1644577740000|2022-02-11 11:09:00|1424.2|1423.8|1424.2|1423.8|1424.2|1423.8|1424.2|1423.8|10
1644577750000|2022-02-11 11:09:10|1424|1424|1424.2|1423.8|1424.2|1424|1424|1423.8|551
1644577760000|2022-02-11 11:09:20|1424.4|1424|1424.2|1423.8|1424.4|1424.2|1424.2|1423.8|4123
1644577770000|2022-02-11 11:09:30|1424.4|1424|1424.6|1424.4|1424.8|1424.4|1424.4|1424|1700
1644577780000|2022-02-11 11:09:40|1424.4|1424.2|1424.4|1424|1424.6|1424.2|1424.4|1424|2532
1644577790000|2022-02-11 11:09:50|1424.2|1423.8|1424.2|1424|1424.2|1424|1424.2|1423.8|219
1644577800000|2022-02-11 11:10:00||1423.8||1423.8||1423.8||1423.8|1337
1644577810000|2022-02-11 11:10:10|1424||1424.2||1424.2||1424||4052
1644577820000|2022-02-11 11:10:20|1424|1423.6|1423.8|1423.4|1424.2|1423.6|1423.8|1423.4|2252
1644577830000|2022-02-11 11:10:30|1423.6|1423.6|1423.2|1423|1423.8|1423.6|1423.2|1423|5439
1644577840000|2022-02-11 11:10:40|1423|1422.8|1423.6|1423.2|1423.6|1423.2|1423|1422.8|8347
1644577850000|2022-02-11 11:10:50|1423.4|1423|1423.4|1423|1423.6|1423.2|1423.2|1423|2252
1644577860000|2022-02-11 11:11:00|1423|1422.8|1423.2|1422.8|1423.4|1423|1422.8|1422|31918
1644577870000|2022-02-11 11:11:10|1423|1422.6|1423.4|1423|1423.4|1423|1422.8|1422.6|5536
1644577880000|2022-02-11 11:11:20|1423.6|1423.2|1423.6|1423.2|1423.6|1423.2|1423.6|1423.2|0
1644577890000|2022-02-11 11:11:30|1423.8|1423.4|1424.2|1423.8|1424.2|1424|1423.8|1423.4|2746
1644577900000|2022-02-11 11:11:40|1424|1423.6|1424.4|1424.2|1424.6|1424.2|1424|1423.6|10476
1644577910000|2022-02-11 11:11:50|1424.6|1424.4|1425.2|1424.8|1425.2|1424.8|1424.6|1424.4|4018
1644577920000|2022-02-11 11:12:00|1425|1424.6|1425.4|1425|1425.4|1425|1425|1424.6|358
1644577930000|2022-02-11 11:12:10|1425.2|1425.2|1425.4|1425.2|1425.6|1425.2|1425.2|1425.2|1161
1644577940000|2022-02-11 11:12:20|1425.2|1425|1425.2|1424.8|1425.2|1425|1425.2|1424.8|1834
1644577950000|2022-02-11 11:12:30|1425.4|1425|1426|1425.6|1426.2|1425.6|1425.4|1425|1759
1644577960000|2022-02-11 11:12:40|1425.8|1425.4|1425.2|1424.8|1425.8|1425.4|1425.2|1424.8|21680
1644577970000|2022-02-11 11:12:50|1425.4|1425|1425.6|1425.2|1425.8|1425.2|1425.4|1424.8|5643
1644577990000|2022-02-11 11:13:10|1425.8|1425|1425.4|1425|1425.8|1425|1425.4|1425|650
1644578000000|2022-02-11 11:13:20|1425.6|1425.2|1425.6|1425.2|1425.8|1425.2|1425.4|1425.2|1250
1644578010000|2022-02-11 11:13:30|1425.8|1425.4|1425.4|1425|1425.8|1425.4|1425.4|1425|868
1644578020000|2022-02-11 11:13:40|1425.2|1425.2|1425.2|1425|1425.2|1425.2|1425.2|1425|1576
1644578030000|2022-02-11 11:13:50|1425|1424.8|1424.8|1424.4|1425|1424.8|1424.8|1424.2|15311
1644578040000|2022-02-11 11:14:00|1425|1424.6|1425.6|1425.2|1425.6|1425.2|1425|1424.6|4196
1644578050000|2022-02-11 11:14:10|1425.4|1425|1425.2|1424.8|1425.4|1425|1425.2|1424.8|4239
1644578060000|2022-02-11 11:14:20|1425.4|1425|1426|1425.4|1426|1425.4|1425.4|1425|0
1644578070000|2022-02-11 11:14:30|1425.8|1425.6|1426.2|1425.6|1426.2|1425.6|1425.8|1425.4|300
1644578080000|2022-02-11 11:14:40|1426|1425.8|1425.8|1425.4|1426.6|1426|1425.6|1425.2|9785
1644578090000|2022-02-11 11:14:50|1425.6||1425.8||1425.8||1425.6||0
1644578100000|2022-02-11 11:15:00|1426|1425.6|1426.6|1426.2|1426.6|1426.2|1426|1425.4|3661
1644578110000|2022-02-11 11:15:10|1426.4|1426.4|1426.6|1426.2|1426.6|1426.4|1426.4|1426|1767
1644578120000|2022-02-11 11:15:20|1426.4|1426|1426.6|1426|1426.6|1426.2|1426.4|1426|1904
1644578130000|2022-02-11 11:15:30||1426.2||1426.2||1426.2||1426.2|0
1644578140000|2022-02-11 11:15:40|1426.4|1426|1426|1425.8|1426.6|1426|1426|1425.6|8379
1644578150000|2022-02-11 11:15:50|1426.2|1425.6|1426.4|1426|1426.4|1426|1426.2|1425.6|3337
1644578160000|2022-02-11 11:16:00|1426.2||1426.2||1426.2||1426.2||0
1644578170000|2022-02-11 11:16:10|1426|1425.8|1425.6|1425.4|1426|1425.8|1425.6|1425.4|2383
1644578180000|2022-02-11 11:16:20|1425.4|1425.2|1424.8|1424.4|1425.4|1425.2|1424.8|1424.4|14610
1644578190000|2022-02-11 11:16:30|1424.6|1424.2|1424.8|1424.4|1424.8|1424.4|1424.6|1424.2|0
1644578200000|2022-02-11 11:16:40|1424.6|1424.2|1423.8|1423.4|1424.6|1424.4|1423.8|1423.4|4359
1644578210000|2022-02-11 11:16:50|1423.6|1423.2|1423.4|1422.8|1423.6|1423.2|1423.4|1422.8|1485
1644578220000|2022-02-11 11:17:00|1423.6|1423|1423.6|1423.4|1423.6|1423.4|1423.2|1422.6|9752
1644578240000|2022-02-11 11:17:20|1423.4|1423.2|1423.2|1422.8|1423.4|1423.2|1423.2|1422.6|5874
1644578250000|2022-02-11 11:17:30|1423.4|1423|1423.8|1423.4|1423.8|1423.4|1423.4|1422.8|12760
1644578260000|2022-02-11 11:17:40|1423.6|1423.2|1423.8|1423.2|1423.8|1423.2|1423.6|1423.2|1514
1644578270000|2022-02-11 11:17:50|1424|1423.4|1423.8|1423.4|1424|1423.6|1423.8|1423.4|1318
1644578280000|2022-02-11 11:18:00|1423.6|1423.2|1423.2|1422.8|1424|1423.4|1423.2|1422.8|3331
1644578290000|2022-02-11 11:18:10|1423|1422.6|1423|1422.6|1423|1422.6|1423|1422.6|0
1644578300000|2022-02-11 11:18:20|1423.2|1422.8|1423.6|1423.2|1423.6|1423.2|1423.2|1422.8|2367
1644578310000|2022-02-11 11:18:30|1423.8|1423.4|1423.6|1423.2|1424|1423.6|1423.6|1423.2|551
1644578320000|2022-02-11 11:18:40|1423.4|1423|1423.4|1423|1423.4|1423|1423.2|1422.8|1550
1644578330000|2022-02-11 11:18:50|1423.6|1423.2|1423.4|1423|1423.6|1423.2|1423.4|1423|359
1644578340000|2022-02-11 11:19:00|1423.2|1422.8|1423.2|1422.8|1423.4|1423|1423|1422.6|249
1644578350000|2022-02-11 11:19:10|1423|1422.6|1422.8|1422.2|1423|1422.6|1422.6|1422.2|1027
1644578360000|2022-02-11 11:19:20|1422.6|1422.4|1422.4|1422|1422.8|1422.4|1422.4|1421.8|0
1644578370000|2022-02-11 11:19:30|1422.6|1421.8|1422.6|1422.2|1422.8|1422.2|1422.6|1421.8|1177
1644578380000|2022-02-11 11:19:40|1422.8||1422.8||1422.8||1422.4||0
1644578390000|2022-02-11 11:19:50|1422.6|1422.4|1423.2|1422.8|1423.4|1423|1422.6|1422.4|10989
1644578400000|2022-02-11 11:20:00|1423|1422.6|1423|1422.8|1423|1422.8|1422.6|1422.4|1902
1644578410000|2022-02-11 11:20:10|1422.8|1422.6|1422.8|1422.4|1423|1422.6|1422.8|1422.4|1812
1644578420000|2022-02-11 11:20:20|1423|1422.6|1423|1422.4|1423|1422.6|1422.8|1422.4|476
1644578430000|2022-02-11 11:20:30|1422.8|1422.2|1422.4|1422|1423|1422.2|1422.4|1422|4670
1644578440000|2022-02-11 11:20:40||1422.2||1422.2||1422.2||1422.2|0
1644578450000|2022-02-11 11:20:50|1422.6|1422.4|1422.8|1422.6|1422.8|1422.6|1422.6|1422.2|1613
1644578460000|2022-02-11 11:21:00|1422.6|1422.4|1422.6|1422.2|1422.6|1422.4|1422.6|1422.2|1402
1644578470000|2022-02-11 11:21:10|1422.8|1422|1422.8|1422.4|1422.8|1422.4|1422.8|1422|1692
1644578480000|2022-02-11 11:21:20|1423|1422.6|1423|1422.6|1423|1422.6|1422.8|1422.4|4104
1644578490000|2022-02-11 11:21:30|1422.8|1422.4|1422.8|1422.4|1422.8|1422.6|1422.8|1422.4|1261
1644578500000|2022-02-11 11:21:40|1422.6|1422.2|1422.6|1422.2|1422.6|1422.2|1422.6|1422.2|0
1644578510000|2022-02-11 11:21:50|1422.4|1422|1421.8|1421.4|1422.6|1422|1421.6|1421.2|3827
1644578520000|2022-02-11 11:22:00|1421.6|1421.2|1421.8|1421.4|1421.8|1421.6|1421.6|1421|4668
1644578530000|2022-02-11 11:22:10|1421.6|1421.2|1421.8|1421.4|1421.8|1421.4|1421.6|1421|1532
1644578540000|2022-02-11 11:22:20|1421.6||1421.6||1421.8||1421.6||736
1644578550000|2022-02-11 11:22:30|1421.4|1421.2|1421.4|1421|1421.6|1421.2|1421.2|1420.8|3050
1644578570000|2022-02-11 11:22:50|1421.6|1421.2|1421.6|1421.2|1421.8|1421.4|1421.6|1421.2|3278
1644578580000|2022-02-11 11:23:00|1421.8|1421.4|1421.8|1421.4|1421.8|1421.4|1421.6|1421.4|195
1644578590000|2022-02-11 11:23:10||1421.6||1421.6||1421.6||1421.6|2428
1644578600000|2022-02-11 11:23:20|1422|1421.8|1422|1421.6|1422.4|1422|1421.8|1421.6|5642
1644578610000|2022-02-11 11:23:30|1421.8|1421.4|1421.8|1421.4|1421.8|1421.4|1421.6|1421.2|2126
1644578620000|2022-02-11 11:23:40|1422|1421.2|1421.6|1421.2|1422|1421.4|1421.4|1421.2|3319
1644578630000|2022-02-11 11:23:50|1421.4|1421|1421.2|1420.8|1421.4|1421|1421.2|1420.8|1989
1644578640000|2022-02-11 11:24:00|1421|1420.6|1420.6|1420.4|1421|1420.6|1420.6|1420.4|4401
1644578650000|2022-02-11 11:24:10|1420.8|1420.6|1421.2|1421|1421.2|1421|1420.8|1420.4|2078
1644578660000|2022-02-11 11:24:20|1421.4|1420.8|1421.2|1420.8|1421.4|1421|1421.2|1420.8|2080
1644578670000|2022-02-11 11:24:30|1421.4|1421|1421.6|1421.2|1421.6|1421.2|1421.4|1421|1710
1644578690000|2022-02-11 11:24:50|1421.4|1421|1421|1420.6|1421.4|1421|1421|1420.4|8719
1644578700000|2022-02-11 11:25:00|1422|1420.8|1422.8|1422.2|1423|1422.6|1421.6|1420.8|44315
1644578710000|2022-02-11 11:25:10|1422.6|1422|1421.6|1421.2|1422.6|1422|1421.6|1421.2|17849
1644578720000|2022-02-11 11:25:20|1421.4|1421|1421.2|1420.8|1421.6|1421.2|1421.2|1420.8|11339
1644578730000|2022-02-11 11:25:30|1421.4||1421.2||1421.4||1421||0
1644578740000|2022-02-11 11:25:40|1421|1420.4|1421.2|1420.8|1421.2|1421|1420.8|1420.4|19548
1644578750000|2022-02-11 11:25:50|1421|1420.6|1420.6|1420.4|1421|1420.6|1420.6|1420.2|2585
1644578760000|2022-02-11 11:26:00|1420.8|1420.6|1421.2|1420.8|1421.2|1421|1420.8|1420.4|960
1644578770000|2022-02-11 11:26:10|1421|1420.6|1420.8|1420.2|1421|1420.6|1420.8|1420.2|1334
1644578780000|2022-02-11 11:26:20|1420.6|1420|1420.4|1420|1420.6|1420|1420.4|1420|2781
1644578790000|2022-02-11 11:26:30|1420.6|1420.2|1420.6|1420|1420.6|1420.2|1420.4|1420|4358
1644578800000|2022-02-11 11:26:40|1420.4|1420.2|1420.6|1420.4|1420.6|1420.4|1420.4|1420.2|1908
1644578810000|2022-02-11 11:26:50|1420.8|1420.6|1420.8|1420.2|1420.8|1420.6|1420.8|1420.2|4418
1644578820000|2022-02-11 11:27:00||1420.4||1420.4||1420.4||1420.2|0
1644578830000|2022-02-11 11:27:10|1420.6|1420.2|1420.2|1420|1420.6|1420.2|1420.2|1420|860
1644578840000|2022-02-11 11:27:20||1419.8||1419.8||1420||1419.8|2263
1644578850000|2022-02-11 11:27:30|1420.4|1420|1420.2|1419.8|1420.4|1420|1420|1419.8|4196
1644578860000|2022-02-11 11:27:40|1420.4|1420|1420.4|1420|1420.4|1420|1420.2|1419.8|1592
1644578870000|2022-02-11 11:27:50|1420.6|1420.2|1421|1420.6|1421.2|1420.8|1420.6|1420.2|839
1644578880000|2022-02-11 11:28:00|1421.2|1420.8|1421.2|1420.6|1421.2|1420.8|1421.2|1420.6|883
1644578890000|2022-02-11 11:28:10|1421.4|1420.8|1421.2|1420.6|1421.6|1421.2|1420.6|1420.4|10117
1644578900000|2022-02-11 11:28:20|1421|1420.4|1421|1420.6|1421|1420.6|1421|1420.4|0
1644578910000|2022-02-11 11:28:30|1420.8|1420.4|1421.2|1421|1421.2|1421|1420.8|1420.4|3791
1644578920000|2022-02-11 11:28:40|1421.4|1421.2|1421.6|1421|1421.8|1421.2|1421.4|1421|1398
1644578930000|2022-02-11 11:28:50|1421.4|1420.8|1421.2|1420.6|1421.4|1420.8|1421.2|1420.6|368
1644578940000|2022-02-11 11:29:00|1421|1420.8|1421|1420.8|1421|1420.8|1421|1420.6|1000
1644578950000|2022-02-11 11:29:10|1421.2||1421.2||1421.2||1421.2||74
1644578960000|2022-02-11 11:29:20|1421||1421||1421||1421||3
1644578970000|2022-02-11 11:29:30|1421.2|1421|1421.8|1421.2|1421.8|1421.4|1421.2|1421|4188
1644578980000|2022-02-11 11:29:40|1421.6|1421.4|1421.6|1421.2|1421.6|1421.4|1421.4|1421|1214
1644578990000|2022-02-11 11:29:50|1422|1421.8|1423.2|1422.6|1423.4|1423|1421.8|1421.2|19714
1644579000000|2022-02-11 11:30:00|1423.4|1422.8|1423.2|1422.8|1423.4|1423|1423.2|1422.8|4621
1644579010000|2022-02-11 11:30:10|1423|1422.6|1422|1421.6|1423|1422.6|1422|1421.4|18027
1644579020000|2022-02-11 11:30:20||1421.4||1421.6||1421.6||1421.4|0
1644579030000|2022-02-11 11:30:30|1421.8|1421.4|1421.8|1421.4|1421.8|1421.6|1421.6|1421.2|2131
1644579040000|2022-02-11 11:30:40|1422|1421.2|1421.4|1420.8|1422.4|1421.8|1421.2|1420.6|34422
1644579050000|2022-02-11 11:30:50|1421.6|1421|1421.4|1421|1421.6|1421.2|1421.4|1421|696
1644579060000|2022-02-11 11:31:00|1421.2|1421.2|1421|1420.6|1421.2|1421.2|1420.4|1420|10444
1644579070000|2022-02-11 11:31:10||1420.4||1420.6||1420.6||1420.4|0
1644579080000|2022-02-11 11:31:20|1420.8|1420.4|1420.4|1420.2|1420.8|1420.4|1420.4|1420.2|2489
1644579090000|2022-02-11 11:31:30|1420.2|1420|1420.6|1420.2|1420.6|1420.4|1420.2|1419.8|2721
1644579100000|2022-02-11 11:31:40|1420.8|1420.4|1420.6|1420.2|1420.8|1420.6|1420.6|1420.2|3252
1644579110000|2022-02-11 11:31:50|1420.4|1420|1420|1419.4|1420.4|1420|1420|1419.4|8273
1644579120000|2022-02-11 11:32:00|1420.2|1419.6|1420|1419.8|1420.2|1419.8|1420|1419.6|360
1644579130000|2022-02-11 11:32:10|1420.2||1420.2||1420.2||1420||362
1644579140000|2022-02-11 11:32:20|1420.4|1420|1420.6|1420.2|1420.8|1420.4|1420.4|1420|2437
1644579150000|2022-02-11 11:32:30|1420.4|1420|1420.4|1420|1420.4|1420|1420.4|1420|360
1644579160000|2022-02-11 11:32:40|1421|1420.2|1420.8|1420.4|1421|1420.6|1420.6|1420.2|11177
1644579170000|2022-02-11 11:32:50|1421|1420.6|1420.8|1420.6|1421.2|1420.6|1420.8|1420.6|0
1644579180000|2022-02-11 11:33:00|1421||1421||1421||1420.8||359
1644579190000|2022-02-11 11:33:10|1420.8|1420.4|1420.6|1420.2|1421|1420.4|1420.4|1420.2|0
1644579200000|2022-02-11 11:33:20|1420.4||1420.6||1420.6||1420.4||1304
1644579210000|2022-02-11 11:33:30|1420.8|1420.4|1421.4|1421|1421.6|1421.2|1420.6|1420.2|7002
1644579220000|2022-02-11 11:33:40|1421.2|1421.2|1421|1420.6|1421.2|1421.2|1421|1420.6|4658
1644579230000|2022-02-11 11:33:50|1420.8||1421||1421||1420.8||0
1644579240000|2022-02-11 11:34:00|1420.8||1420.8||1421||1420.8||0
1644579250000|2022-02-11 11:34:10|1420.6|1420.4|1420.6|1420.2|1420.6|1420.4|1420.6|1420.2|1940
1644579260000|2022-02-11 11:34:20|1420.8|1420.4|1420.6|1420.4|1420.8|1420.4|1420.6|1420.4|327
1644579270000|2022-02-11 11:34:30|1420.4|1420.2|1419.8|1419.4|1420.4|1420.2|1419.6|1419.2|7780
1644579280000|2022-02-11 11:34:40|1419.6|1419.2|1419.2|1418.8|1419.6|1419.2|1419.2|1418.8|0
1644579290000|2022-02-11 11:34:50|1419|1418.6|1419|1418.6|1419.2|1418.8|1419|1418.6|7621
1644579300000|2022-02-11 11:35:00|1418.8|1418.4|1418|1417.6|1418.8|1418.4|1417.8|1417.6|16356
1644579310000|2022-02-11 11:35:10|1418.2|1417.8|1418.2|1417.8|1418.2|1417.8|1418|1417.8|1683
1644579320000|2022-02-11 11:35:20|1418|1418|1418.2|1417.8|1418.4|1418|1418|1417.8|4408
1644579330000|2022-02-11 11:35:30|1418|1417.6|1418|1417.6|1418|1417.6|1418|1417.6|0
1644579340000|2022-02-11 11:35:40|1417.8|1417.4|1417.6|1417.2|1417.8|1417.4|1417.6|1417.2|4434
1644579350000|2022-02-11 11:35:50|1417.4|1417|1417.8|1417.2|1417.8|1417.2|1417.2|1416.8|1548
1644579360000|2022-02-11 11:36:00|1418|1417.4|1418.4|1418|1418.4|1418|1417.8|1417.4|1560
1644579370000|2022-02-11 11:36:10|1418.2|1417.8|1418.2|1417.8|1418.2|1418|1418.2|1417.8|1550
1644579380000|2022-02-11 11:36:20|1418.4|1418|1418.2|1417.8|1418.8|1418.4|1418.2|1417.8|6081
1644579390000|2022-02-11 11:36:30|1418|1417.6|1418|1417.6|1418|1417.6|1418|1417.6|0
1644579400000|2022-02-11 11:36:40|1417.8|1417.2|1416.2|1415.8|1417.8|1417.2|1416.2|1415.8|20788
1644579410000|2022-02-11 11:36:50|1416|1415.6|1416|1415.8|1416.2|1415.8|1416|1415.6|0
1644579420000|2022-02-11 11:37:00|1416.2|1416|1416.4|1416.2|1416.6|1416.4|1416.2|1415.8|25818
1644579430000|2022-02-11 11:37:10|1416.6|1416|1416.4|1416.2|1416.6|1416.4|1416.2|1415.8|6233
1644579440000|2022-02-11 11:37:20|1416.6|1416.4|1416.6|1416.4|1416.6|1416.4|1416.6|1416.2|1176
1644579450000|2022-02-11 11:37:30||1416.2||1416.4||1416.4||1416.2|2830
1644579460000|2022-02-11 11:37:40|1416.4|1416.2|1415.4|1415.2|1416.6|1416.4|1415.4|1414.8|8246
1644579470000|2022-02-11 11:37:50|1415.6|1415|1416.8|1416.2|1416.8|1416.2|1415.6|1415|5556
1644579480000|2022-02-11 11:38:00|1417|1416.4|1417.2|1416.8|1417.2|1416.8|1416.8|1416.4|3765
1644579490000|2022-02-11 11:38:10|1417|1417|1416.8|1416.4|1417|1417|1416.6|1416.4|5290
1644579500000|2022-02-11 11:38:20|1416.6|1416.2|1416.6|1416.2|1416.6|1416.2|1416.4|1415.8|1566
1644579510000|2022-02-11 11:38:30|1416.4|1416|1416|1415.8|1416.4|1416.2|1416|1415.8|1026
1644579520000|2022-02-11 11:38:40|1416.2|1415.6|1416.2|1415.6|1416.4|1415.8|1416|1415.6|6590
1644579530000|2022-02-11 11:38:50|1416||1415.8||1416||1415.8||0
1644579540000|2022-02-11 11:39:00|1416|1415.4|1415.4|1415|1416|1415.6|1415.4|1414.8|17400
1644579550000|2022-02-11 11:39:10|1415.2|1415.2|1415|1414.6|1415.2|1415.2|1415|1414.6|151
1644579560000|2022-02-11 11:39:20|1415.2|1414.8|1415.4|1415|1415.4|1415.2|1415.2|1414.8|2337
1644579570000|2022-02-11 11:39:30|||||||||120
1644579580000|2022-02-11 11:39:40|1415.2|1414.8|1415.2|1414.8|1415.2|1415|1415|1414.6|361
1644579590000|2022-02-11 11:39:50|1415|1414.6|1414.4|1414|1415.2|1414.6|1414.4|1414|13847
1644579600000|2022-02-11 11:40:00|1414.2|1414.2|1414.8|1414.6|1415|1414.6|1414.2|1414|10748
1644579610000|2022-02-11 11:40:10|1415||1415||1415||1415||1305
1644579620000|2022-02-11 11:40:20|1415.2|1414.8|1415.2|1414.8|1415.2|1414.8|1415|1414.8|2341
1644579630000|2022-02-11 11:40:30|1415.4||1415.2||1415.4||1415.2||500
1644579640000|2022-02-11 11:40:40|1415|1414.6|1414.8|1414.4|1415|1414.6|1414.4|1414.2|4174
1644579650000|2022-02-11 11:40:50|1415|1414.6|1415|1414.6|1415|1414.8|1415|1414.6|2132
1644579660000|2022-02-11 11:41:00|1414.8|1414.4|1415|1414.6|1415.2|1414.8|1414.6|1414.2|11892
1644579670000|2022-02-11 11:41:10|1415.2|1414.8|1414.8|1414.4|1415.4|1415|1414.8|1414.4|10432
1644579680000|2022-02-11 11:41:20|1414.6|1414.2|1414|1413.6|1415|1414.2|1414|1413.6|5109
1644579690000|2022-02-11 11:41:30|1413.8|1413.4|1413.8|1413.6|1414.4|1413.8|1413.8|1413.2|6280
1644579700000|2022-02-11 11:41:40|1414|1413.4|1413.8|1413.6|1414|1413.6|1413.8|1413.4|1266
1644579710000|2022-02-11 11:41:50||1413.4||1413.4||1413.4||1413.2|363
1644579720000|2022-02-11 11:42:00|1413.6|1413.2|1413.4|1413.2|1413.6|1413.4|1413.4|1413|4014
1644579730000|2022-02-11 11:42:10|1413.6|1413.4|1413.6|1413.2|1413.6|1413.4|1413.4|1413.2|2441
1644579740000|2022-02-11 11:42:20|1413.4|1413|1412.8|1412.2|1413.4|1413|1412.6|1412.2|7224
1644579750000|2022-02-11 11:42:30|1413|1412.8|1413.8|1413.4|1414|1413.6|1412.8|1412.4|18630
1644579760000|2022-02-11 11:42:40|1414|1413.6|1413.8|1413.4|1414|1413.6|1413.6|1413.4|6382
1644579770000|2022-02-11 11:42:50|1413.6|1413.6|1413.6|1413.2|1413.6|1413.6|1413.6|1413.2|9415
1644579780000|2022-02-11 11:43:00|1413.4|1413|1413|1412.6|1413.4|1413|1413|1412.6|2901
1644579790000|2022-02-11 11:43:10|1412.8|1412.4|1412|1411.6|1413|1412.4|1411.6|1411.2|8726
1644579800000|2022-02-11 11:43:20|1411.8|1411.4|1412|1411.6|1412|1411.6|1411.8|1411.4|3613
1644579810000|2022-02-11 11:43:30|1411.8|1411.4|1412.2|1411.8|1412.2|1411.8|1411.8|1411.4|5000
1644579820000|2022-02-11 11:43:40|1412.4|1411.6|1412|1411.4|1412.4|1412|1412|1411.4|2500
1644579830000|2022-02-11 11:43:50|1412.2|1411.8|1412.8|1412.2|1412.8|1412.2|1412.2|1411.6|368
1644579840000|2022-02-11 11:44:00|1412.6|1412|1412.2|1411.8|1412.6|1412|1412.2|1411.8|1398
1644579850000|2022-02-11 11:44:10|1412.4|1412|1412.2|1411.6|1412.4|1412|1412.2|1411.6|3230
1644579860000|2022-02-11 11:44:20||1411.8||1411.8||1411.8||1411.8|0
1644579870000|2022-02-11 11:44:30|1412.4|1412|1412.6|1412.2|1412.6|1412.2|1412.2|1412|11413
1644579880000|2022-02-11 11:44:40|1412.4||1412.6||1412.6||1412.4||352
1644579890000|2022-02-11 11:44:50|1412.4|1412|1411.8|1411.4|1412.4|1412|1411.8|1411.4|3604
1644579900000|2022-02-11 11:45:00|1411.6|1411.2|1411.6|1411.2|1411.6|1411.4|1411.4|1411|40089
1644579910000|2022-02-11 11:45:10|1411.8|1411.4|1412|1411.6|1412.2|1411.6|1411.8|1411.4|4786
1644579920000|2022-02-11 11:45:20|1412.2|1411.8|1412.2|1411.8|1412.2|1411.8|1412.2|1411.8|362
1644579930000|2022-02-11 11:45:30||1411.6||1411.8||1411.8||1411.6|0
1644579940000|2022-02-11 11:45:40|1412.4|1412|1412.2|1411.8|1412.6|1412.2|1412.2|1411.8|1492
1644579950000|2022-02-11 11:45:50|1412|1411.6|1412.2|1412|1412.2|1412|1411.8|1411.4|5314
1644579960000|2022-02-11 11:46:00|1412.4|1412.2|1412.6|1412|1412.6|1412.2|1412.2|1411.6|4056
1644579970000|2022-02-11 11:46:10|1412.4|1412.2|1412.6|1412|1412.6|1412.2|1412.4|1412|0
1644579980000|2022-02-11 11:46:20|1412.4||1412.4||1412.4||1412.4||0
1644579990000|2022-02-11 11:46:30|1412.6|1412.2|1412.6|1412.2|1412.6|1412.2|1412.4|1412|75
1644580000000|2022-02-11 11:46:40|1412.4||1412.6||1412.6||1412.4||1258
1644580010000|2022-02-11 11:46:50|1412.4|1412|1413|1412.6|1413.2|1412.8|1412.4|1412|2239
1644580020000|2022-02-11 11:47:00|1412.8|1412.4|1413|1412.6|1413|1412.8|1412.8|1412.4|5667
1644580030000|2022-02-11 11:47:10|1413.2|1412.8|1413.2|1412.8|1414|1413.4|1413|1412.8|5098
1644580040000|2022-02-11 11:47:20|1413|1412.6|1413.6|1413.2|1413.6|1413.2|1413|1412.6|2032
1644580050000|2022-02-11 11:47:30|1413.8|1413.4|1414.4|1413.8|1414.4|1414.2|1413.8|1413|33761
1644580060000|2022-02-11 11:47:40|1414.2|1414|1414.8|1414.4|1415|1414.4|1414.2|1413.8|1840
1644580070000|2022-02-11 11:47:50|1415|1414.6|1415|1414.4|1415.2|1414.6|1414.8|1414.4|919
1644580080000|2022-02-11 11:48:00|1414.8|1414.2|1414.6|1414.2|1414.8|1414.2|1414.4|1414|535
1644580090000|2022-02-11 11:48:10|1414.8|1414.4|1416|1415.4|1416|1415.4|1414.8|1414.4|9206
1644580110000|2022-02-11 11:48:30|1415.8|1415.6|1415.8|1415.4|1415.8|1415.6|1415.8|1415.2|9067
1644580120000|2022-02-11 11:48:40|1416|1415.6|1416.8|1416.6|1417.8|1417.2|1416|1415.6|26222
1644580130000|2022-02-11 11:48:50|1417|1416.4|1416.2|1415.6|1417|1416.4|1416.2|1415.6|4972
1644580140000|2022-02-11 11:49:00|1416|1415.4|1415.2|1414.8|1416|1415.4|1415.2|1414.8|0
1644580150000|2022-02-11 11:49:10|1415|1414.6|1415.6|1415.2|1415.6|1415.2|1415|1414.6|5609
1644580170000|2022-02-11 11:49:30|1415.8|1415.4|1416.8|1416.2|1417|1416.2|1415.8|1415.4|3484
1644580180000|2022-02-11 11:49:40|1416.6|1416|1416.4|1416|1416.6|1416|1416.2|1415.8|1488
1644580190000|2022-02-11 11:49:50|1416.2|1415.8|1416.6|1416.4|1416.6|1416.4|1416|1415.8|2522
1644580200000|2022-02-11 11:50:00|1416.8|1416.6|1417.4|1417|1417.6|1417|1416.8|1416.6|1162
1644580210000|2022-02-11 11:50:10|1417.6|1417.2|1419|1418.4|1419|1418.4|1417.6|1417.2|4098
1644580230000|2022-02-11 11:50:30|1419.2|1419|1418.4|1418|1419.2|1419|1418.4|1418|11918
1644580240000|2022-02-11 11:50:40|1418.6|1418.2|1418.6|1418.2|1418.6|1418.2|1418.4|1418.2|0
1644580250000|2022-02-11 11:50:50|1418.8|1418.4|1418.2|1417.8|1418.8|1418.4|1418|1417.6|13058
1644580260000|2022-02-11 11:51:00|1418|1417.6|1417.4|1417|1418|1417.8|1417.4|1417|2347
1644580270000|2022-02-11 11:51:10|1417.6|1417.2|1417.8|1417.4|1417.8|1417.4|1417.6|1417|1961
1644580280000|2022-02-11 11:51:20|1417.6|1417.2|1417.4|1417.2|1417.6|1417.2|1417.4|1417|1771
1644580290000|2022-02-11 11:51:30|1417.6|1417|1417.4|1417|1417.6|1417.2|1417.4|1417|360
1644580300000|2022-02-11 11:51:40|1417.2|1416.8|1416.8|1416.4|1417.2|1416.8|1416.8|1416.2|1100
1644580310000|2022-02-11 11:51:50|1416.6|1416.2|1416.4|1416|1416.6|1416.2|1416.4|1416|5
1644580320000|2022-02-11 11:52:00|1416.6|1416.2|1416.8|1416.6|1416.8|1416.6|1416.6|1416.2|4803
1644580330000|2022-02-11 11:52:10|1416.6|1416.4|1416.6|1416|1416.6|1416.4|1416.4|1416|1896
1644580340000|2022-02-11 11:52:20|1416.4|1416.2|1416.6|1416.2|1416.6|1416.2|1416.2|1416.2|1709
1644580350000|2022-02-11 11:52:30|1416.4|1416|1416.2|1415.6|1416.4|1416.2|1416.2|1415.6|3340
1644580360000|2022-02-11 11:52:40|1416|1415.4|1416.4|1416|1416.6|1416|1415.8|1415.2|5085
1644580370000|2022-02-11 11:52:50|1416.2|1415.8|1416.4|1416|1416.4|1416|1416.2|1415.6|3421
1644580390000|2022-02-11 11:53:10|1416.2|1415.8|1416.4|1415.8|1416.4|1416|1416.2|1415.6|1717
1644580400000|2022-02-11 11:53:20|1416.6|1416|1416.2|1415.8|1416.6|1416.2|1416.2|1415.8|3264
1644580410000|2022-02-11 11:53:30|1416|1415.6|1415.8|1415.4|1416|1415.6|1415.8|1415.2|2163
1644580430000|2022-02-11 11:53:50|1415.6|1415.2|1415.4|1415|1415.6|1415.4|1415.4|1415|791
1644580440000|2022-02-11 11:54:00|1415.2|1414.8|1415|1414.6|1415.2|1414.8|1414.8|1414.6|5374
1644580450000|2022-02-11 11:54:10|1415.2|1414.8|1415.4|1414.8|1415.6|1415.2|1415.2|1414.8|2000
1644580460000|2022-02-11 11:54:20|1415.2|1414.6|1414.6|1414|1415.2|1414.6|1414.6|1414|1145
1644580470000|2022-02-11 11:54:30|1414.4|1414.2|1414.8|1414.4|1415|1414.6|1414.4|1414|5394
1644580480000|2022-02-11 11:54:40|1415|1414.2|1414.4|1414|1415|1414.2|1414.2|1413.6|1123
1644580490000|2022-02-11 11:54:50|1414.6|1414.2|1414.6|1414.2|1414.8|1414.2|1414.6|1414.2|6887
1644580500000|2022-02-11 11:55:00|1414.4|1413.8|1414.2|1413.8|1414.6|1413.8|1414|1413.6|8277
1644580510000|2022-02-11 11:55:10|1414.4|1413.6|1414.2|1413.8|1414.4|1413.8|1414.2|1413.6|0
1644580520000|2022-02-11 11:55:20|1414.4|1413.6|1414.4|1414|1414.4|1414|1414.4|1413.6|2247
1644580530000|2022-02-11 11:55:30|1414.6|1414.2|1414.4|1413.8|1414.6|1414.2|1414.4|1413.8|1485
1644580540000|2022-02-11 11:55:40|1414.6|1414|1414.8|1414.4|1414.8|1414.4|1414.6|1414|2266
1644580550000|2022-02-11 11:55:50|1415|1414.6|1415|1414.6|1415|1414.8|1414.8|1414.4|1235
1644580560000|2022-02-11 11:56:00||1414.4||1414.6||1414.6||1414.4|0
1644580570000|2022-02-11 11:56:10||1414.4||1414.4||1414.6||1414.4|0
1644580580000|2022-02-11 11:56:20|1414.8||1414.8||1414.8||1414.8||0
1644580590000|2022-02-11 11:56:30|1415|1414.6|1415|1414.4|1415|1414.6|1415|1414.4|2650
1644580600000|2022-02-11 11:56:40|1415.2|1414.6|1415.6|1415.2|1415.6|1415.2|1415|1414.6|7193
1644580610000|2022-02-11 11:56:50|1415.4|1415|1415.4|1415|1415.6|1415.2|1415.4|1415|0
1644580620000|2022-02-11 11:57:00|1415.2|1414.8|1415.2|1414.6|1415.2|1414.8|1415.2|1414.6|0
1644580630000|2022-02-11 11:57:10|1415|1414.4|1414.8|1414.4|1415|1414.6|1414.8|1414.2|4320
1644580640000|2022-02-11 11:57:20|1415|1414.6|1415|1414.4|1415.6|1415.2|1414.8|1414.4|3959
1644580650000|2022-02-11 11:57:30|1415.2|1414.6|1415.2|1414.6|1415.2|1414.6|1415.2|1414.6|0
1644580660000|2022-02-11 11:57:40|1415.4|1414.8|1416|1415.4|1416|1415.4|1415.4|1414.8|514
1644580670000|2022-02-11 11:57:50|1415.8|1415.2|1415.4|1414.8|1415.8|1415.2|1415.2|1414.8|5524
1644580680000|2022-02-11 11:58:00|1415.6|1415|1415.6|1415|1415.6|1415|1415.6|1415|0
1644580690000|2022-02-11 11:58:10|1415.4||1415.4||1415.4||1415.4||0
1644580700000|2022-02-11 11:58:20|1415.2|1414.8|1415.2|1414.8|1415.4|1415|1415.2|1414.8|4000
1644580710000|2022-02-11 11:58:30|1415|1414.6|1415|1414.6|1415.2|1414.8|1415|1414.6|801
1644580720000|2022-02-11 11:58:40|1414.8||1414.8||1414.8||1414.8||0
1644580730000|2022-02-11 11:58:50|1414.6|1414.4|1414.6|1414.4|1414.6|1414.4|1414.6|1414.2|852
1644580740000|2022-02-11 11:59:00|1414.8|1414.2|1414.6|1414.2|1414.8|1414.2|1414.4|1414.2|6793
1644580750000|2022-02-11 11:59:10|1414.4|1414.4|1414.8|1414.2|1414.8|1414.4|1414.4|1414.2|368
1644580760000|2022-02-11 11:59:20|1414.6|1414.4|1414.8|1414.4|1414.8|1414.4|1414.4|1414.4|0
1644580770000|2022-02-11 11:59:30|1414.6||1414.8||1414.8||1414.6||0
1644580780000|2022-02-11 11:59:40|1414.6|1414.2|1415.8|1415.4|1416|1415.4|1414.4|1414.2|7352
1644580790000|2022-02-11 11:59:50|1415.6|1415.2|1415.4|1415|1415.6|1415.2|1415.4|1415|2865
1644580940000|2022-02-11 12:02:20|1416|1415.2|1416.4|1416|1416.6|1416.2|1415.2|1415|83306
1644580950000|2022-02-11 12:02:30|1416.2|1415.8|1416.2|1416|1416.2|1416|1416|1415.8|1951
1644580960000|2022-02-11 12:02:40|1416.4|1416.2|1416.4|1416.2|1416.4|1416.2|1416.4|1416|4791
1644580970000|2022-02-11 12:02:50|1416.6|1416.4|1416.6|1416.2|1416.6|1416.4|1416.4|1416.2|1261
1644580980000|2022-02-11 12:03:00|1416.4|1416|1415.8|1415.6|1416.4|1416|1415.8|1415.6|6045
1644580990000|2022-02-11 12:03:10|1416||1416||1416||1415.8||434
1644581000000|2022-02-11 12:03:20|1415.8|1415.4|1415.6|1415.2|1416|1415.4|1415.6|1415.2|1022
1644581010000|2022-02-11 12:03:30|1415.8|1415|1415.8|1415.4|1416.8|1416.4|1415.6|1415|34966
1644581020000|2022-02-11 12:03:40|1415.6|1415.2|1416|1415.6|1416|1415.6|1415.2|1414.8|7372
1644581030000|2022-02-11 12:03:50|1416.2|1415.8|1416.2|1415.6|1416.2|1415.8|1416|1415.6|0
1644581040000|2022-02-11 12:04:00|1416.4|1415.8|1416|1415.6|1416.4|1416|1416|1415.6|3269
1644581050000|2022-02-11 12:04:10|1415.8|1415.8|1415.6|1415.4|1415.8|1415.8|1415.6|1415.4|3139
1644581060000|2022-02-11 12:04:20|1415.8|1415.6|1415.8|1415.4|1416|1415.6|1415.6|1415.4|4774
1644581070000|2022-02-11 12:04:30|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|0
1644581080000|2022-02-11 12:04:40|1415.8|1415.4|1415.8|1415.6|1415.8|1415.6|1415.8|1415.4|1116
1644581090000|2022-02-11 12:04:50|1416||1416||1416.2||1416||221
1644581100000|2022-02-11 12:05:00|1416.2|1415.8|1416|1415.8|1416.4|1416|1416|1415.8|361
1644581110000|2022-02-11 12:05:10|1415.8|1415.6|1415.8|1415.4|1416.2|1415.8|1415.8|1415.2|959
1644581120000|2022-02-11 12:05:20|1415.6|1415.2|1415.4|1415|1415.6|1415.2|1415.4|1414.8|2456
1644581130000|2022-02-11 12:05:30|1415.2|1414.8|1415.2|1414.8|1415.2|1414.8|1415.2|1414.8|0
1644581140000|2022-02-11 12:05:40|1415|1414.6|1414.4|1414|1415.2|1414.6|1414.4|1414|8492
1644581150000|2022-02-11 12:05:50|1414.6|1414.2|1415|1414.6|1415|1414.6|1414.6|1414.2|6748
1644581160000|2022-02-11 12:06:00|1414.8|1414.4|1415|1414.8|1415|1414.8|1414.8|1414.4|553
1644581170000|2022-02-11 12:06:10|1415.2|1415|1415.2|1414.8|1415.4|1415|1415|1414.6|1855
1644581190000|2022-02-11 12:06:30|1415||1415||1415||1415||0
1644581200000|2022-02-11 12:06:40|1415.2|1415|1415.2|1414.8|1415.2|1415|1415.2|1414.8|2436
1644581210000|2022-02-11 12:06:50|1415|1415|1415|1414.6|1415.2|1415|1415|1414.4|1858
1644581220000|2022-02-11 12:07:00|1415.2|1414.8|1415|1414.6|1415.2|1414.8|1415|1414.6|361
1644581230000|2022-02-11 12:07:10|1414.8|1414.4|1414.6|1414.2|1415|1414.6|1414.6|1414.2|2133
1644581240000|2022-02-11 12:07:20|1414.4|1414|1414.6|1414|1414.8|1414.4|1414.4|1414|2960
1644581250000|2022-02-11 12:07:30|1414.8|1414.2|1415.2|1414.6|1415.4|1414.8|1414.8|1414.2|5957
1644581260000|2022-02-11 12:07:40|1415|1414.8|1415.8|1415.4|1415.8|1415.4|1415|1414.6|1673
1644581270000|2022-02-11 12:07:50|1415.6|1415.2|1415.6|1415.4|1415.8|1415.4|1415.6|1415.2|0
1644581280000|2022-02-11 12:08:00|1415.8|1415.6|1416|1415.6|1416|1415.6|1415.8|1415.6|361
1644581290000|2022-02-11 12:08:10||1415.4||1415.8||1415.8||1415.4|0
1644581300000|2022-02-11 12:08:20|1416.2|1415.6|1416.2|1416|1416.2|1416|1416.2|1415.6|1585
1644581310000|2022-02-11 12:08:30|1416.4|1416.2|1417.2|1416.8|1417.2|1416.8|1416.4|1416.2|2568
1644581320000|2022-02-11 12:08:40|1417.4||1417.2||1417.4||1417.2||0
1644581330000|2022-02-11 12:08:50|1417|1416.6|1417|1416.4|1417|1416.6|1416.8|1416.4|2044
1644581340000|2022-02-11 12:09:00|1416.8|1416.2|1416.6|1416|1416.8|1416.2|1416.6|1416|1937
1644581350000|2022-02-11 12:09:10|1416.4|1415.8|1416.2|1415.6|1416.4|1415.8|1416|1415.4|2533
1644581360000|2022-02-11 12:09:20|1416|1415.4|1416.2|1415.8|1416.2|1416|1416|1415.4|361
1644581370000|2022-02-11 12:09:30|1416.4|1416|1417.2|1416.6|1417.2|1416.6|1416.4|1416|2258
1644581380000|2022-02-11 12:09:40|1417|1416.8|1417.8|1417.4|1417.8|1417.4|1417|1416.6|2847
1644581390000|2022-02-11 12:09:50|1418|1417.2|1417.4|1416.8|1418|1417.2|1417.2|1416.8|2549
1644581400000|2022-02-11 12:10:00|1417.6|1417|1417.6|1417.2|1418.2|1417.8|1417.6|1417|96
1644581410000|2022-02-11 12:10:10|1417.8|1417.4|1418|1417.6|1418.2|1417.6|1417.8|1417.2|387
1644581430000|2022-02-11 12:10:30|1418.2|1417.8|1418.2|1418|1418.2|1418|1418.2|1417.8|0
1644581440000|2022-02-11 12:10:40|1418|1417.8|1418.2|1417.8|1418.2|1417.8|1417.8|1417.4|2799
1644581450000|2022-02-11 12:10:50|1418|1417.6|1418.6|1418|1418.6|1418.2|1418|1417.6|599
1644581460000|2022-02-11 12:11:00|1418.8|1418.2|1418.6|1418.2|1418.8|1418.2|1418.4|1418|3000
1644581470000|2022-02-11 12:11:10|1418.4|1418|1419|1418.6|1419|1418.8|1418.4|1418|1567
1644581480000|2022-02-11 12:11:20|1418.6|1418.4|1418.8|1418.4|1419|1418.4|1418.6|1418.4|0
1644581490000|2022-02-11 12:11:30|1418.6|1418.2|1418.6|1418.2|1418.6|1418.2|1418.4|1418|659
1644581500000|2022-02-11 12:11:40||1418.4||1418.2||1418.4||1418|500
1644581510000|2022-02-11 12:11:50||1418||1418.2||1418.2||1418|0
1644581520000|2022-02-11 12:12:00|1418.8|1418.4|1419|1418.8|1419.2|1418.8|1418.8|1418.4|9500
1644581530000|2022-02-11 12:12:10|1419.2||1419||1419.4||1419||360
1644581540000|2022-02-11 12:12:20|1419.2|1418.6|1419.2|1418.6|1419.2|1419|1419.2|1418.6|1824
1644581550000|2022-02-11 12:12:30|1419||1419||1419.2||1419||0
1644581570000|2022-02-11 12:12:50|1418.8|1418.4|1418.6|1418.2|1418.8|1418.6|1418.4|1418.2|1453
1644581580000|2022-02-11 12:13:00|1418.4|1418|1418|1417.6|1418.4|1418|1418|1417.4|1133
1644581590000|2022-02-11 12:13:10||1417.4||1417.6||1417.6||1417.4|0
1644581600000|2022-02-11 12:13:20|1418.2|1417.8|1419|1418.6|1419|1418.6|1418|1417.6|10267
1644581610000|2022-02-11 12:13:30|1419.2|1418.8|1419.8|1419.4|1420|1419.6|1419.2|1418.8|1279
1644581630000|2022-02-11 12:13:50|1419.6|1419.2|1419.6|1419|1419.6|1419.2|1419.4|1419|1384
1644581640000|2022-02-11 12:14:00|1419.8|1419.4|1419.8|1419.4|1419.8|1419.6|1419.6|1419|1685
1644581650000|2022-02-11 12:14:10|1419.6|1419.2|1419.2|1418.6|1419.8|1419.4|1419.2|1418.6|360
1644581660000|2022-02-11 12:14:20|1419|1418.4|1418.8|1418.4|1419.2|1418.6|1418.8|1418.4|0
1644581670000|2022-02-11 12:14:30|1419|1418.6|1418.8|1418.2|1419|1418.6|1418.8|1418.2|865
1644581680000|2022-02-11 12:14:40|1419|1418.4|1419|1418.6|1419|1418.6|1419|1418.2|0
1644581690000|2022-02-11 12:14:50||1418.4||1418.6||1418.6||1418.4|0
1644581700000|2022-02-11 12:15:00|1419.2|1418.8|1418.8|1418.4|1419.2|1418.8|1418.8|1418.4|7371
1644581710000|2022-02-11 12:15:10|1418.6|1418.2|1418.8|1418.2|1418.8|1418.4|1418.6|1418|2035
1644581720000|2022-02-11 12:15:20||1418.4||1418.2||1418.4||1418.2|0
1644581730000|2022-02-11 12:15:30|1419|1418.4|1419|1418.6|1419|1418.6|1419|1418.2|220
1644581740000|2022-02-11 12:15:40|1418.8|1418.4|1418.8|1418.2|1419|1418.4|1418.6|1418.2|0
1644581750000|2022-02-11 12:15:50|1418.6|1418|1418.4|1418|1418.6|1418|1418.2|1418|1031
1644581760000|2022-02-11 12:16:00|1418.6|1418.2|1418.6|1418.2|1418.6|1418.2|1418.4|1418|73
1644581770000|2022-02-11 12:16:10|1418.4||1418.4||1418.4||1418.4||0
1644581780000|2022-02-11 12:16:20|1418.6|1418|1418.4|1418|1418.6|1418|1418.4|1418|1493
1644581800000|2022-02-11 12:16:40|1418.2||1418.4||1418.4||1418.2||0
1644581810000|2022-02-11 12:16:50|1418.2|1417.8|1418|1417.6|1418.4|1417.8|1418|1417.6|3228
1644581820000|2022-02-11 12:17:00|1418.2|1417.8|1418|1417.6|1418.2|1417.8|1418|1417.6|3519
1644581840000|2022-02-11 12:17:20|1417.8|1417.4|1418|1417.8|1418|1417.8|1417.6|1417.2|2959
1644581850000|2022-02-11 12:17:30|1418.2|1418|1418.2|1418|1418.2|1418|1418.2|1418|785
1644581860000|2022-02-11 12:17:40|1418.4|1418.2|1418.2|1417.6|1418.8|1418.4|1418.2|1417.6|5891
1644581870000|2022-02-11 12:17:50|1418.4|1417.8|1418.2|1417.8|1418.4|1417.8|1418.2|1417.8|0
1644581880000|2022-02-11 12:18:00|1418|1417.6|1417.8|1417.4|1418.2|1417.6|1417.8|1417.4|1476
1644581890000|2022-02-11 12:18:10|1418|1417.6|1418|1417.6|1418|1417.6|1418|1417.4|1000
1644581900000|2022-02-11 12:18:20|1417.8|1417.4|1417.8|1417.6|1417.8|1417.6|1417.8|1417.2|0
1644581910000|2022-02-11 12:18:30|1418|1417.4|1417.8|1417.4|1418.2|1417.6|1417.8|1417.2|3156
1644581920000|2022-02-11 12:18:40|1417.6|1417.2|1417.6|1417.2|1417.8|1417.4|1417.6|1417.2|0
1644581930000|2022-02-11 12:18:50|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|4304
1644581940000|2022-02-11 12:19:00|1417.6|1417.2|1417.4|1417|1417.6|1417.2|1417.4|1417|1557
1644581950000|2022-02-11 12:19:10|1417.2|1416.8|1417.2|1416.6|1417.4|1417|1417|1416.6|9678
1644581960000|2022-02-11 12:19:20|1417|1416.4|1416.8|1416.4|1417|1416.4|1416.8|1416.2|912
1644581970000|2022-02-11 12:19:30|1416.6|1416.2|1417|1416.8|1417.2|1416.8|1416.6|1416.2|954
1644581980000|2022-02-11 12:19:40|1416.8|1416.6|1416.6|1416.4|1416.8|1416.6|1416.6|1416.4|0
1644581990000|2022-02-11 12:19:50|1416.8|1416.2|1416.6|1416.2|1416.8|1416.2|1416.6|1416.2|2126
1644582000000|2022-02-11 12:20:00|1416.4|1416|1416.6|1416|1416.6|1416|1416.2|1415.8|7710
1644582010000|2022-02-11 12:20:10|1416.4||1416.4||1416.4||1416.4||0
1644582020000|2022-02-11 12:20:20|1416.6|1416.2|1416.6|1416|1416.6|1416.2|1416.2|1415.8|2979
1644582030000|2022-02-11 12:20:30|1416.4|1416.2|1416.4|1416|1416.4|1416.2|1416.4|1415.8|0
1644582040000|2022-02-11 12:20:40||1416.2||1416||1416.2||1416|0
1644582050000|2022-02-11 12:20:50|||||||||20
1644582060000|2022-02-11 12:21:00||1416.2||1416||1416.2||1416|0
1644582070000|2022-02-11 12:21:10|1416.2|1415.8|1416.2|1415.8|1416.2|1416|1416.2|1415.8|1483
1644582080000|2022-02-11 12:21:20|1416||1416||1416.2||1416||0
1644582090000|2022-02-11 12:21:30|1416.2||1416.2||1416.2||1416||1422
1644582100000|2022-02-11 12:21:40|1416.4|1416|1416.4|1416|1416.6|1416.2|1416.4|1416|2764
1644582110000|2022-02-11 12:21:50|1416.6|1416.4|1416.2|1415.8|1416.6|1416.4|1416.2|1415.8|3837
1644582120000|2022-02-11 12:22:00|1416|1415.6|1415.8|1415.4|1416|1415.6|1415.6|1415.2|5158
1644582130000|2022-02-11 12:22:10|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|116
1644582140000|2022-02-11 12:22:20|1415.4|1415|1415.6|1415|1415.6|1415.2|1415.4|1415|0
1644582150000|2022-02-11 12:22:30|1415.4|1414.8|1415.2|1414.8|1415.4|1415|1415.2|1414.8|2592
1644582160000|2022-02-11 12:22:40|1415.4|1415|1415.4|1415|1415.4|1415.2|1415.4|1415|156
1644582170000|2022-02-11 12:22:50|1415.6|1415.2|1415.8|1415.4|1415.8|1415.4|1415.6|1415.2|1370
1644582180000|2022-02-11 12:23:00|1415.6||1415.8||1415.8||1415.6||0
1644582190000|2022-02-11 12:23:10||1415.6||1415.4||1415.6||1415.4|0
1644582200000|2022-02-11 12:23:20|1416|1415.6|1416.2|1415.8|1416.2|1416|1416|1415.6|956
1644582220000|2022-02-11 12:23:40|1416||1416.2||1416.2||1416||500
1644582230000|2022-02-11 12:23:50|1416|1415.6|1416.4|1416|1416.4|1416.2|1416|1415.4|2455
1644582240000|2022-02-11 12:24:00|1416.6|1416.2|1416.8|1416.4|1416.8|1416.4|1416.6|1416.2|300
1644582250000|2022-02-11 12:24:10|1416.6|1416.2|1416.8|1416.4|1416.8|1416.4|1416.6|1416.2|2288
1644582260000|2022-02-11 12:24:20||1416.6||1416.6||1416.6||1416.6|0
1644582270000|2022-02-11 12:24:30|1416.6|1416.4|1417.6|1417.2|1418|1417.8|1416.6|1416.4|34733
1644582280000|2022-02-11 12:24:40|1417.4|1417|1416.8|1416.4|1417.6|1417.2|1416.8|1416.2|12477
1644582290000|2022-02-11 12:24:50|1417||1417||1417||1417||0
1644582300000|2022-02-11 12:25:00|1416.8|1416.2|1417|1416.6|1417|1416.8|1416.8|1416.2|0
1644582310000|2022-02-11 12:25:10|1417.2|1416.8|1417|1416.4|1417.2|1417|1417|1416.4|7944
1644582320000|2022-02-11 12:25:20|1416.8|1416.2|1416.6|1416.4|1416.8|1416.4|1416.4|1416.2|264
1644582330000|2022-02-11 12:25:30|||||||||100
1644582340000|2022-02-11 12:25:40|1416.4|1416.2|1416.4|1416.2|1416.4|1416.2|1416.4|1416|1119
1644582350000|2022-02-11 12:25:50|1416.2|1416|1416.2|1415.8|1416.2|1416|1416.2|1415.8|688
1644582360000|2022-02-11 12:26:00|1416.4|1416|1417.8|1417.4|1417.8|1417.6|1416.4|1416|32136
1644582380000|2022-02-11 12:26:20|1418|1417.6|1418.6|1418.2|1418.6|1418.2|1417.8|1417.6|14398
1644582390000|2022-02-11 12:26:30|1418.4|1418|1418|1417.4|1418.4|1418|1417.8|1417.4|5518
1644582400000|2022-02-11 12:26:40|1417.8|1417.6|1418|1417.6|1418|1417.6|1417.8|1417.6|0
1644582410000|2022-02-11 12:26:50|1418.2|1417.8|1418|1417.4|1418.4|1417.8|1418|1417.4|1144
1644582420000|2022-02-11 12:27:00|1417.8|1417.6|1418|1417.4|1418|1417.6|1417.8|1417.4|2214
1644582430000|2022-02-11 12:27:10|1417.8|1417.6|1418|1417.6|1418|1417.6|1417.8|1417.4|1182
1644582440000|2022-02-11 12:27:20|1417.8|1417.4|1418|1417.6|1418|1417.6|1417.8|1417.4|2943
1644582450000|2022-02-11 12:27:30|1418.2|1417.8|1418.6|1418.2|1418.6|1418.2|1418.2|1417.8|8197
1644582460000|2022-02-11 12:27:40|1418.8|1418.4|1419|1418.6|1419|1418.6|1418.8|1418.4|1403
1644582470000|2022-02-11 12:27:50|1418.8|1418.4|1418.6|1418.2|1418.8|1418.4|1418.6|1418.2|3184
1644582480000|2022-02-11 12:28:00|1418.8|1418|1418.4|1418|1418.8|1418.2|1418.4|1418|3610
1644582490000|2022-02-11 12:28:10|1418.6|1417.8|1417.8|1417.4|1418.6|1417.8|1417.8|1417.4|4072
1644582500000|2022-02-11 12:28:20|1418|1417.6|1418.6|1418.2|1418.6|1418.2|1418|1417.6|3290
1644582510000|2022-02-11 12:28:30|1418.8|1418.4|1418.8|1418.4|1418.8|1418.4|1418.6|1418.4|0
1644582520000|2022-02-11 12:28:40|1419|1418.2|1418.8|1418.2|1419|1418.4|1418.6|1418.2|0
1644582530000|2022-02-11 12:28:50|1419|1418.4|1419|1418.4|1419|1418.4|1419|1418.4|0
1644582540000|2022-02-11 12:29:00|1418.8|1418.2|1418.8|1418.2|1419|1418.2|1418.6|1418.2|1019
1644582550000|2022-02-11 12:29:10|1418.6|1418.4|1418.4|1417.8|1418.6|1418.4|1418.2|1417.8|11334
1644582560000|2022-02-11 12:29:20|1418.2|1418|1418.2|1417.8|1418.2|1418|1418.2|1417.8|1033
1644582570000|2022-02-11 12:29:30|1418|1417.6|1417.8|1417.4|1418|1417.8|1417.8|1417.4|2102
1644582580000|2022-02-11 12:29:40|1417.6|1417.2|1417.4|1417|1417.6|1417.4|1417.4|1417|1835
1644582590000|2022-02-11 12:29:50|1417.6||1417.4||1417.6||1417.4||0
1644582600000|2022-02-11 12:30:00|1417.2|1416.8|1418|1417.6|1418.2|1417.6|1417.2|1416.8|10822
1644582610000|2022-02-11 12:30:10|1417.8|1417.4|1418|1417.6|1418|1417.6|1417.8|1417.4|1878
1644582620000|2022-02-11 12:30:20|1417.8||1417.8||1418||1417.8||1023
1644582640000|2022-02-11 12:30:40|1418|1417.4|1418|1417.4|1418|1417.6|1418|1417.4|1481
1644582650000|2022-02-11 12:30:50||1417.6||1417.6||1417.8||1417.6|0
1644582660000|2022-02-11 12:31:00|1417.8|1417.4|1417.2|1416.8|1417.8|1417.4|1417.2|1416.8|4818
1644582670000|2022-02-11 12:31:10|1417|1416.6|1417.6|1417.2|1417.8|1417.2|1417|1416.6|2544
1644582680000|2022-02-11 12:31:20|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|702
1644582690000|2022-02-11 12:31:30|1418|1417.6|1418.4|1418.2|1418.4|1418.2|1418|1417.6|1676
1644582700000|2022-02-11 12:31:40|1418.6|1418.4|1418.6|1418.2|1418.8|1418.4|1418.4|1418|1527
1644582710000|2022-02-11 12:31:50|1418.8|1418.4|1418.8|1418.4|1418.8|1418.4|1418.8|1418.4|0
1644582720000|2022-02-11 12:32:00|1418.6|1418.2|1418.6|1418.2|1418.6|1418.2|1418.6|1418|1115
1644582730000|2022-02-11 12:32:10|1418.8|1418.4|1418.8|1418.4|1418.8|1418.4|1418.4|1418|1405
1644582740000|2022-02-11 12:32:20|1418.6|1418.2|1418.6|1418|1418.8|1418.2|1418.6|1418|1413
1644582750000|2022-02-11 12:32:30|1418.4|1417.8|1418|1417.6|1418.4|1417.8|1418|1417.6|2616
1644582760000|2022-02-11 12:32:40|1417.8|1417.4|1417.8|1417.4|1418.2|1417.8|1417.6|1417.2|9366
1644582770000|2022-02-11 12:32:50|1418|1417.6|1418.2|1417.8|1418.4|1418|1418|1417.4|995
1644582780000|2022-02-11 12:33:00|1418.4|1418|1418|1417.4|1418.4|1418|1418|1417.4|1626
1644582790000|2022-02-11 12:33:10|1417.8|1417.6|1417.8|1417.4|1418|1417.6|1417.8|1417.4|0
1644582800000|2022-02-11 12:33:20|1417.6||1417.6||1417.6||1417.6||0
1644582810000|2022-02-11 12:33:30||1417.2||1417||1417.2||1417|4292
1644582820000|2022-02-11 12:33:40|1417.4|1417.2|1417.6|1417.2|1417.6|1417.2|1417|1416.6|16529
1644582830000|2022-02-11 12:33:50|1417.4||1417.4||1417.4||1417.4||0
1644582840000|2022-02-11 12:34:00|1417.2|1417|1417.2|1416.6|1417.2|1417|1417.2|1416.6|8574
1644582850000|2022-02-11 12:34:10|1417||1417.2||1417.2||1417||0
1644582870000|2022-02-11 12:34:30|1417||1417.2||1417.2||1417||0
1644582880000|2022-02-11 12:34:40|1417.4|1416.8|1416.4|1416.2|1417.4|1417.2|1416.4|1416.2|22357
1644582890000|2022-02-11 12:34:50|1416.2|1416|1415.8|1415.4|1416.4|1416|1415.8|1415.4|3997
1644582900000|2022-02-11 12:35:00|1415.6|1415.2|1416|1415.8|1416|1415.8|1415.6|1415.2|1969
1644582910000|2022-02-11 12:35:10|1415.8|1415.6|1415.8|1415.4|1415.8|1415.6|1415.8|1415.4|698
1644582920000|2022-02-11 12:35:20|1416|1415.6|1415.8|1415.4|1416|1415.6|1415.6|1415.2|919
1644582930000|2022-02-11 12:35:30|1416|1415.6|1416|1415.4|1416|1415.6|1416|1415.4|614
1644582940000|2022-02-11 12:35:40|1415.8|1415.6|1415.6|1415.2|1415.8|1415.6|1415.6|1415.2|1041
1644582950000|2022-02-11 12:35:50||1415||1415.2||1415.2||1415|0
1644582960000|2022-02-11 12:36:00|1415.2|1415|1415.8|1415.2|1416|1415.6|1415.2|1415|16789
1644582970000|2022-02-11 12:36:10|1415.6|1415|1415.6|1415|1415.6|1415|1415.4|1415|201
1644582980000|2022-02-11 12:36:20|1415.8|1415.2|1415.4|1415|1416|1415.8|1415.4|1415|19891
1644582990000|2022-02-11 12:36:30|1415.6||1415.4||1415.6||1415.4||0
1644583000000|2022-02-11 12:36:40|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|3317
1644583010000|2022-02-11 12:36:50|1415.8|1415.4|1416.2|1415.8|1416.2|1415.8|1415.8|1415.4|8450
1644583020000|2022-02-11 12:37:00|||||||||100
1644583030000|2022-02-11 12:37:10|1416|1415.6|1416|1415.6|1416.2|1415.6|1415.8|1415.6|322
1644583040000|2022-02-11 12:37:20|1415.8|1415.4|1415.6|1415.2|1415.8|1415.4|1415.6|1415.2|5240
1644583050000|2022-02-11 12:37:30||1415.4||1415.4||1415.4||1415.4|500
1644583060000|2022-02-11 12:37:40|1415.4|1415.2|1415.8|1415.6|1415.8|1415.6|1415.4|1415|3212
1644583070000|2022-02-11 12:37:50|1416|1415.8|1415.8|1415.4|1416|1415.8|1415.8|1415.4|2093
1644583080000|2022-02-11 12:38:00|1416|1415.6|1416.6|1416.2|1416.6|1416.2|1416|1415.6|7141
1644583090000|2022-02-11 12:38:10|1416.4|1416|1416.4|1416|1416.6|1416.4|1416.2|1415.6|6925
1644583110000|2022-02-11 12:38:30||1416.2||1416||1416.2||1416|0
1644583120000|2022-02-11 12:38:40|1416.2|1415.8|1416.2|1415.6|1416.4|1416|1416|1415.6|4143
1644583130000|2022-02-11 12:38:50|1416|1415.8|1416|1415.6|1416|1415.8|1416|1415.6|0
1644583150000|2022-02-11 12:39:10|1415.8|1415.4|1415.4|1415|1416|1415.4|1415.4|1414.8|0
1644583160000|2022-02-11 12:39:20|1415.2|1414.8|1415.2|1414.8|1415.4|1415|1415.2|1414.6|967
1644583170000|2022-02-11 12:39:30||1415||1414.8||1415||1414.8|0
1644583180000|2022-02-11 12:39:40|1415|1414.6|1415|1414.8|1415|1414.8|1415|1414.6|0
1644583190000|2022-02-11 12:39:50|1414.8|1414.6|1414.6|1414.2|1414.8|1414.6|1414.6|1414.2|1150
1644583200000|2022-02-11 12:40:00|1414.8|1414.4|1415|1414.4|1415.4|1415|1414.8|1414.2|3694
1644583210000|2022-02-11 12:40:10|1415.2|1414.6|1415.6|1415.2|1415.6|1415.4|1415.2|1414.6|1034
1644583220000|2022-02-11 12:40:20|1415.8|1415.4|1415.4|1415|1416|1415.6|1415.4|1415|210
1644583230000|2022-02-11 12:40:30|1415.6|1415.2|1415.6|1415.2|1415.8|1415.2|1415.4|1415|0
1644583240000|2022-02-11 12:40:40|1415.8|1415.4|1415.6|1415.2|1415.8|1415.4|1415.6|1415.2|0
1644583250000|2022-02-11 12:40:50|1415.4|1415|1415.2|1414.8|1415.4|1415.2|1415.2|1414.8|35
1644583260000|2022-02-11 12:41:00|1415.4|1415|1415.6|1415.2|1416.2|1415.8|1415.4|1415|22686
1644583270000|2022-02-11 12:41:10|1415.4|1415|1415.8|1415.4|1415.8|1415.4|1415.4|1414.8|308
1644583280000|2022-02-11 12:41:20|1416|1415.6|1416|1415.4|1416|1415.6|1415.8|1415.4|883
1644583290000|2022-02-11 12:41:30|1415.8||1415.8||1416||1415.8||400
1644583300000|2022-02-11 12:41:40|1415.6|1415.2|1415.8|1415.4|1415.8|1415.4|1415.6|1415.2|2815
1644583310000|2022-02-11 12:41:50|1415.6||1415.8||1415.8||1415.6||0
1644583320000|2022-02-11 12:42:00|1415.6|1415.6|1416|1415.6|1416.2|1415.8|1415.6|1415.6|1980
1644583330000|2022-02-11 12:42:10|1416.2|1415.8|1416.2|1416|1416.2|1416|1416.2|1415.8|0
1644583340000|2022-02-11 12:42:20|1416.4|1416.2|1416.6|1416.4|1416.6|1416.4|1416.4|1416.2|1689
1644583350000|2022-02-11 12:42:30|1416.8|1416.6|1416.8|1416.4|1417|1416.6|1416.8|1416.2|884
1644583360000|2022-02-11 12:42:40|1417|1416.6|1417.8|1417.4|1417.8|1417.4|1416.8|1416.6|10991
1644583370000|2022-02-11 12:42:50|1417.6|1417.2|1417.4|1417|1417.6|1417.2|1417.4|1417|7494
1644583380000|2022-02-11 12:43:00|1417|1416.8|1417.4|1417|1417.4|1417|1417|1416.6|2634
1644583390000|2022-02-11 12:43:10|1417.6|1417.2|1417.4|1417|1417.6|1417.2|1417.4|1417|0
1644583400000|2022-02-11 12:43:20|1417.2|1416.8|1417.6|1417|1417.6|1417.2|1417.2|1416.8|2040
1644583410000|2022-02-11 12:43:30||1417.2||1417||1417.2||1417|300
1644583420000|2022-02-11 12:43:40|1417.4|1416.8|1417.4|1416.8|1417.4|1416.8|1417.2|1416.8|0
1644583430000|2022-02-11 12:43:50|1417.2|1417|1417.2|1416.8|1417.4|1417|1417|1416.6|0
1644583440000|2022-02-11 12:44:00|1417.4|1417|1417|1416.6|1417.4|1417|1417|1416.4|450
1644583450000|2022-02-11 12:44:10|1417.2|1416.8|1417.2|1416.8|1417.2|1417|1417.2|1416.6|2041
1644583460000|2022-02-11 12:44:20|1417.4|1417|1417.4|1417|1417.4|1417.2|1417.4|1417|2303
1644583470000|2022-02-11 12:44:30|1417.2|1416.8|1417.2|1416.8|1417.2|1417|1417.2|1416.8|657
1644583480000|2022-02-11 12:44:40|1417|1416.6|1417.2|1416.8|1417.2|1416.8|1417|1416.4|247
1644583490000|2022-02-11 12:44:50|1417|1416.6|1417.2|1416.6|1417.2|1416.6|1417|1416.6|500
1644583500000|2022-02-11 12:45:00|1417|1416.4|1416.8|1416.4|1417|1416.4|1416.8|1416.4|0
1644583510000|2022-02-11 12:45:10|1417|1416.6|1416.8|1416.2|1417|1416.6|1416.8|1416.2|809
1644583520000|2022-02-11 12:45:20|1417|1416.4|1417.2|1416.8|1417.2|1417|1417|1416.4|2424
1644583530000|2022-02-11 12:45:30|1417.4|1417|1417.6|1417.2|1417.6|1417.2|1417.4|1417|2295
1644583540000|2022-02-11 12:45:40||1417||1417||1417||1417|0
1644583550000|2022-02-11 12:45:50|1417.4|1417.2|1417.6|1417.2|1417.6|1417.2|1417.2|1416.8|2558
1644583560000|2022-02-11 12:46:00|1417.4|1417|1417.2|1416.8|1417.4|1417.2|1417.2|1416.8|2440
1644583570000|2022-02-11 12:46:10|1417|1416.6|1417|1416.8|1417.2|1416.8|1417|1416.6|1261
1644583580000|2022-02-11 12:46:20|1416.8|1416.6|1417|1416.6|1417|1416.6|1416.8|1416.4|1538
1644583590000|2022-02-11 12:46:30|1417.2|1416.8|1417|1416.4|1417.2|1416.8|1417|1416.4|1942
1644583600000|2022-02-11 12:46:40|1416.8|1416.6|1417|1416.4|1417|1416.6|1416.8|1416.4|1000
1644583610000|2022-02-11 12:46:50|1416.8|1416.6|1417|1416.6|1417|1416.6|1416.8|1416.2|1568
1644583620000|2022-02-11 12:47:00||1416.4||1416.6||1416.6||1416.4|0
1644583630000|2022-02-11 12:47:10|1416.8|1416.4|1416.8|1416.4|1416.8|1416.4|1416.8|1416.4|0
1644583640000|2022-02-11 12:47:20|1417|1416.6|1417|1416.6|1417|1416.6|1416.8|1416.6|3690
1644583650000|2022-02-11 12:47:30|1417.2|1416.8|1417|1416.6|1417.2|1416.8|1417|1416.6|0
1644583680000|2022-02-11 12:48:00|1416.8|1416.4|1416.4|1416|1416.8|1416.4|1416.4|1416|7614
1644583690000|2022-02-11 12:48:10|1416.2|1415.8|1416.4|1416|1416.4|1416|1416.2|1415.8|0
1644583700000|2022-02-11 12:48:20|1416.6|1416.2|1416.6|1416.2|1416.8|1416.4|1416.6|1416.2|2432
1644583710000|2022-02-11 12:48:30||1416||1416.2||1416.2||1416|0
1644583720000|2022-02-11 12:48:40|1416.4|1416|1416.4|1415.8|1416.6|1416.2|1416.2|1415.8|516
1644583730000|2022-02-11 12:48:50|1416.2|1416|1416.2|1415.8|1416.2|1416|1416.2|1415.8|0
1644583740000|2022-02-11 12:49:00|1416.4|1416|1416.2|1415.8|1416.4|1416|1416.2|1415.8|1395
1644583760000|2022-02-11 12:49:20|1416.4|1416|1416|1415.6|1416.4|1416|1416|1415.6|913
1644583770000|2022-02-11 12:49:30|1415.8|1415.4|1416|1415.4|1416.2|1415.8|1415.8|1415.4|12653
1644583780000|2022-02-11 12:49:40|1415.8||1415.8||1416||1415.8||0
1644583790000|2022-02-11 12:49:50|1416|1415.6|1416.2|1415.8|1416.4|1416|1416|1415.6|4652
1644583800000|2022-02-11 12:50:00|1416|1415.6|1416.2|1415.6|1416.2|1415.8|1415.8|1415.6|1407
1644583810000|2022-02-11 12:50:10|1416|1415.8|1415.8|1415.4|1416|1415.8|1415.8|1415.4|880
1644583820000|2022-02-11 12:50:20|1415.6||1415.8||1415.8||1415.6||0
1644583840000|2022-02-11 12:50:40|1415.6||1415.6||1415.6||1415.6||627
1644583850000|2022-02-11 12:50:50|1415.8|1415.6|1415.8|1415.6|1415.8|1415.6|1415.8|1415.4|922
1644583860000|2022-02-11 12:51:00|1416|1415.8|1416.6|1416.2|1416.6|1416.2|1416|1415.8|1849
1644583870000|2022-02-11 12:51:10|1416.4|1416|1416.2|1416|1416.4|1416|1416.2|1416|747
1644583880000|2022-02-11 12:51:20|1416|1415.8|1416|1415.6|1416|1415.8|1416|1415.6|2314
1644583890000|2022-02-11 12:51:30||1415.8||1415.6||1415.8||1415.6|1718
1644583900000|2022-02-11 12:51:40|1415.8|1415.4|1417|1416.6|1417|1416.6|1415.8|1415.4|9066
1644583910000|2022-02-11 12:51:50|1417.2|1416.8|1417.8|1417.4|1417.8|1417.4|1417.2|1416.8|0
1644583920000|2022-02-11 12:52:00||1417.6||1417.6||1417.6||1417.6|0
1644583930000|2022-02-11 12:52:10|1418|1417.8|1418|1417.6|1418.2|1417.8|1418|1417.4|1385
1644583940000|2022-02-11 12:52:20|1417.8|1417.8|1417.6|1417.2|1417.8|1417.8|1417.6|1417.2|1179
1644583950000|2022-02-11 12:52:30|1417.8|1417|1417.6|1417.2|1417.8|1417.4|1417.6|1417|710
1644583960000|2022-02-11 12:52:40||1417||1417||1417.4||1417|1029
1644583970000|2022-02-11 12:52:50|1417.4|1416.8|1417.2|1417|1417.4|1417|1417.2|1416.8|0
1644583980000|2022-02-11 12:53:00|1417.4|1417.2|1417.4|1417|1417.6|1417.4|1417.4|1416.8|4859
1644583990000|2022-02-11 12:53:10|1417.6|1417.2|1417.6|1417.2|1417.6|1417.4|1417.6|1417.2|2761
1644584000000|2022-02-11 12:53:20|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|1417.8|1417.2|360
1644584010000|2022-02-11 12:53:30|1418|1417.6|1418|1417.6|1418|1417.6|1418|1417.4|1202
1644584020000|2022-02-11 12:53:40||1417.8||1417.8||1417.8||1417.8|0
1644584030000|2022-02-11 12:53:50|1418.2|1418|1418.2|1417.8|1418.4|1418|1418.2|1417.8|786
1644584040000|2022-02-11 12:54:00|1418.4|1418|1418.2|1417.8|1418.4|1418|1418.2|1417.8|10424
1644584050000|2022-02-11 12:54:10|1418.4|1418|1418.4|1418|1418.4|1418|1418.4|1418|700
1644584080000|2022-02-11 12:54:40|||||||||210
1644584090000|2022-02-11 12:54:50|1418.2|1417.8|1418.4|1418.2|1418.4|1418.2|1418.2|1417.8|457
1644584100000|2022-02-11 12:55:00|1418.6|1418|1418.4|1418|1418.6|1418|1418.4|1418|4374
1644584110000|2022-02-11 12:55:10|1418.2|1417.8|1418|1417.8|1418.2|1417.8|1418|1417.8|881
1644584130000|2022-02-11 12:55:30|1418.2|1418|1418.2|1417.8|1418.2|1418|1418.2|1417.8|351
1644584140000|2022-02-11 12:55:40|1418|1417.6|1418|1417.8|1418|1417.8|1418|1417.6|2212
1644584150000|2022-02-11 12:55:50||1417.6||1417.6||1417.6||1417.6|0
1644584180000|2022-02-11 12:56:20|1418.2|1417.8|1418|1417.6|1418.2|1417.8|1418|1417.6|976
1644584210000|2022-02-11 12:56:50|1417.8||1418||1418||1417.8||3161
1644584220000|2022-02-11 12:57:00|1418.2|1417.8|1418.6|1418.4|1418.6|1418.4|1418.2|1417.8|5734
1644584230000|2022-02-11 12:57:10||1418.2||1418.4||1418.4||1418.2|1000
1644584240000|2022-02-11 12:57:20|1418.8|1418.6|1419|1418.6|1419|1418.8|1418.8|1418.4|3032
1644584250000|2022-02-11 12:57:30||1418.8||1418.8||1418.8||1418.8|0
1644584270000|2022-02-11 12:57:50|1419.2||1419.2||1419.2||1419.2||346
1644584300000|2022-02-11 12:58:20|1419.4|1419|1419.4|1419|1419.4|1419|1419.4|1419|591
1644584310000|2022-02-11 12:58:30|1419.2||1419.2||1419.2||1419.2||0
1644584320000|2022-02-11 12:58:40|1419.4||1419.4||1419.4||1419.4||37
1644584330000|2022-02-11 12:58:50|1419.2|1418.8|1418.8|1418.4|1419.4|1418.8|1418.8|1418.4|3804
1644584340000|2022-02-11 12:59:00|1418.6|1418.2|1418.6|1418.2|1418.8|1418.2|1418.2|1417.8|1316
1644584350000|2022-02-11 12:59:10|1418.4|1418|1418.2|1417.8|1418.4|1418|1418.2|1417.8|0
1644584380000|2022-02-11 12:59:40|1418.4|1418|1418.2|1418|1418.4|1418|1418.2|1418|0
1644584400000|2022-02-11 13:00:00|1418.4|1418.2|1418.4|1418|1418.4|1418.2|1418|1417.6|5405
1644584410000|2022-02-11 13:00:10|1418.6|1418.2|1418.8|1418.4|1418.8|1418.4|1418.6|1418.2|2872
1644584420000|2022-02-11 13:00:20|1419|1418.6|1419|1418.8|1419|1418.8|1419|1418.6|3578
1644584430000|2022-02-11 13:00:30|1419.2|1419|1419.4|1419|1419.6|1419.4|1419.2|1419|13610
1644584440000|2022-02-11 13:00:40|1419.6|1418.8|1419.2|1418.8|1419.6|1418.8|1419|1418.6|1679
1644584450000|2022-02-11 13:00:50|1419|1418.6|1418.8|1418.4|1419|1418.6|1418.8|1418.4|2475
1644584460000|2022-02-11 13:01:00|1419|1418.6|1418.8|1418.4|1419.2|1418.6|1418.8|1418.4|5004
1644584470000|2022-02-11 13:01:10|1418.6|1418.2|1418.8|1418.4|1418.8|1418.4|1418.4|1418|2115
1644584490000|2022-02-11 13:01:30|1418.6|1418.2|1418.6|1418.2|1418.6|1418.2|1418.6|1418.2|1361
1644584500000|2022-02-11 13:01:40|1418.8|1418.4|1418.8|1418.2|1418.8|1418.4|1418.8|1418.2|1693
1644584510000|2022-02-11 13:01:50|1419|1418.4|1419.4|1418.8|1419.4|1419.2|1419|1418.4|2878
1644584520000|2022-02-11 13:02:00||1419||1419||1419||1419|0
1644584530000|2022-02-11 13:02:10|1419.2|1418.8|1419.2|1418.8|1419.2|1419|1419.2|1418.6|2051
1644584540000|2022-02-11 13:02:20|1419.4|1419|1419.4|1419|1419.4|1419|1419.4|1419|747
1644584550000|2022-02-11 13:02:30|1419.2|1418.8|1418.8|1418.6|1419.2|1418.8|1418.8|1418.6|505
1644584560000|2022-02-11 13:02:40||1418.4||1418.4||1418.4||1418.4|1833
1644584570000|2022-02-11 13:02:50|1418.6|1418.2|1418.4|1418|1418.6|1418.2|1418.4|1418|1154
1644584580000|2022-02-11 13:03:00|1418.2|1417.8|1418.6|1418.2|1418.6|1418.2|1418.2|1417.8|3988
1644584590000|2022-02-11 13:03:10|1418.8|1418.4|1419.4|1419.2|1419.4|1419.2|1418.8|1418.4|3471
1644584600000|2022-02-11 13:03:20|1419.2|1419|1419.4|1419|1419.4|1419|1419.2|1419|0
1644584610000|2022-02-11 13:03:30|1419.2||1419.4||1419.4||1419.2||0
1644584620000|2022-02-11 13:03:40|1419.6|1419.2|1419|1418.8|1419.6|1419.2|1419|1418.8|2641
1644584630000|2022-02-11 13:03:50|1418.8|1418.6|1419|1418.6|1419|1418.6|1418.8|1418.4|2149
1644584640000|2022-02-11 13:04:00|1418.8|1418.4|1418.4|1418|1418.8|1418.4|1418.4|1418|1177
1644584650000|2022-02-11 13:04:10||1418.2||1418.2||1418.2||1418.2|400
1644584660000|2022-02-11 13:04:20|1418.6|1418.4|1419.2|1419|1419.2|1419|1418.6|1418.4|6456
1644584670000|2022-02-11 13:04:30|1419.4|1419.2|1420|1419.8|1420|1419.8|1419.4|1419.2|349
1644584680000|2022-02-11 13:04:40|1419.8|1419.6|1419.6|1419.2|1419.8|1419.6|1419.4|1419.2|2278
1644584700000|2022-02-11 13:05:00|1419.4|1419|1419.6|1419.2|1419.6|1419.2|1419.4|1419|3436
1644584710000|2022-02-11 13:05:10|1419.8|1419.4|1419.4|1419|1420|1419.4|1419.4|1418.8|2023
1644584720000|2022-02-11 13:05:20|1419.2|1418.8|1419|1418.6|1419.2|1418.8|1419|1418.6|0
1644584740000|2022-02-11 13:05:40|1419.2|1418.8|1418.6|1418.2|1419.2|1418.8|1418.6|1418.2|3851
1644584750000|2022-02-11 13:05:50|1418.8|1418|1418.8|1418.4|1418.8|1418.4|1418.4|1418|3053
1644584780000|2022-02-11 13:06:20|1419|1418.6|1419|1418.6|1419.4|1419|1419|1418.6|5639
1644584790000|2022-02-11 13:06:30|1419.2|1418.8|1419.8|1419.4|1419.8|1419.4|1419|1418.8|2593
1644584800000|2022-02-11 13:06:40|1420|1419.6|1420.6|1420.2|1420.6|1420.2|1420|1419.6|1788
1644584810000|2022-02-11 13:06:50|1420.4|1420|1421.2|1420.8|1421.2|1420.8|1420.4|1420|0
1644584820000|2022-02-11 13:07:00|1421|1420.6|1420.6|1420.4|1421|1420.6|1420.6|1420.4|3354
1644584830000|2022-02-11 13:07:10|1420.4|1420.2|1420.6|1420.2|1420.6|1420.2|1420.2|1420|4089
1644584840000|2022-02-11 13:07:20|1420.8|1420.4|1421.2|1421|1421.2|1421|1420.8|1420.4|2801
1644584850000|2022-02-11 13:07:30|1421.4|1421.2|1421.4|1421|1422|1421.6|1421.4|1421|9510
1644584860000|2022-02-11 13:07:40|1421.6|1421.4|1421.6|1421.2|1421.8|1421.4|1421.4|1421|9001
1644584870000|2022-02-11 13:07:50|1421.8|1421.4|1421.8|1421.2|1422|1421.4|1421.6|1421.2|4600
1644584880000|2022-02-11 13:08:00|1421.6|1421|1421.4|1421|1421.6|1421|1421.4|1421|2408
1644584890000|2022-02-11 13:08:10|1421.6|1421.2|1421.6|1421.2|1421.6|1421.2|1421.6|1421.2|800
1644584900000|2022-02-11 13:08:20|1421.8|1421.4|1422|1421.6|1422|1421.6|1421.8|1421.4|764
1644584910000|2022-02-11 13:08:30|1422.2|1422|1422|1421.6|1422.6|1422|1422|1421.6|7080
1644584920000|2022-02-11 13:08:40|1421.8||1422||1422||1421.8||511
1644584940000|2022-02-11 13:09:00|1421.8|1421.4|1421.4|1421|1421.8|1421.4|1421.4|1421|5802
1644584950000|2022-02-11 13:09:10|1421.2||1421.2||1421.2||1421.2||0
1644584960000|2022-02-11 13:09:20|1421.4|1421.2|1421.4|1421|1421.4|1421.2|1421.4|1421|2496
1644584970000|2022-02-11 13:09:30|1421.2|1420.8|1421.4|1421|1421.4|1421.2|1421|1420.8|6385
1644584980000|2022-02-11 13:09:40|1421.2|1420.8|1421|1420.6|1421.2|1420.8|1421|1420.6|2365
1644584990000|2022-02-11 13:09:50|1420.8|1420.4|1420.8|1420.2|1420.8|1420.4|1420.8|1420.2|0
1644585000000|2022-02-11 13:10:00|1420.6|1420|1420.4|1420|1420.6|1420|1420.4|1420|0
1644585010000|2022-02-11 13:10:10|1420.2|1419.8|1420|1419.8|1420.2|1419.8|1419.8|1419.4|3020
1644585020000|2022-02-11 13:10:20||1419.6||1419.6||1419.6||1419.6|1388
1644585030000|2022-02-11 13:10:30|1419.8|1419.4|1419.6|1419.2|1419.8|1419.4|1419.6|1419.2|1459
1644585040000|2022-02-11 13:10:40|1419.4|1419|1419.4|1419|1419.4|1419|1419.4|1419|0
1644585050000|2022-02-11 13:10:50||1418.8||1418.8||1418.8||1418.8|0
1644585060000|2022-02-11 13:11:00|1419.6|1419|1419.6|1419.2|1419.6|1419.2|1419.6|1419|1202
1644585070000|2022-02-11 13:11:10|1419.4|1419|1419.4|1419|1419.6|1419|1419.4|1419|1268
1644585080000|2022-02-11 13:11:20|1419.6|1419.2|1419.4|1419|1419.6|1419.2|1419.4|1419|1035
1644585090000|2022-02-11 13:11:30|1419.6|1419.2|1419.4|1419|1419.6|1419.2|1419.2|1418.8|1236
1644585100000|2022-02-11 13:11:40|1419.6|1419.2|1419.4|1419|1419.6|1419.2|1419.4|1419|319
1644585120000|2022-02-11 13:12:00|1419.2|1418.8|1419.4|1419.2|1419.4|1419.2|1419|1418.6|5340
1644585130000|2022-02-11 13:12:10|1419.2|1419|1418.8|1418.4|1419.2|1419|1418.8|1418.4|10023
1644585150000|2022-02-11 13:12:30|1418.6|1418.2|1418.6|1418.2|1418.8|1418.2|1418.6|1418.2|0
1644585160000|2022-02-11 13:12:40|1418.4|1418|1418.6|1418|1418.6|1418.2|1418.4|1418|0
1644585170000|2022-02-11 13:12:50|1418.4|1418.2|1418.2|1418|1418.6|1418.2|1418.2|1418|0
1644585180000|2022-02-11 13:13:00|1418|1417.8|1418.6|1418.4|1418.6|1418.4|1418|1417.8|4462
1644585190000|2022-02-11 13:13:10|1418.4|1418.2|1418.4|1418.2|1418.4|1418.2|1418.4|1418.2|3789
1644585200000|2022-02-11 13:13:20|1418.6|1418|1418.8|1418.6|1418.8|1418.6|1418.4|1418|4466
1644585210000|2022-02-11 13:13:30|1418.6|1418.4|1418.6|1418.2|1418.8|1418.4|1418.6|1418.2|3542
1644585220000|2022-02-11 13:13:40|1418.4|1418|1418.2|1417.8|1418.4|1418|1418.2|1417.8|0
1644585230000|2022-02-11 13:13:50|1418|1417.6|1418|1417.6|1418|1417.8|1418|1417.6|7411
1644585240000|2022-02-11 13:14:00|1417.8|1417.4|1417.6|1417.2|1418|1417.6|1417.6|1417|4659
1644585250000|2022-02-11 13:14:10|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|34
1644585260000|2022-02-11 13:14:20|1418|1417.6|1418.2|1417.8|1418.2|1417.8|1418|1417.6|5493
1644585280000|2022-02-11 13:14:40|1418|1417.6|1418.4|1418.2|1418.4|1418.2|1418|1417.6|2297
1644585290000|2022-02-11 13:14:50|1418.6|1418.4|1419.2|1418.8|1419.2|1418.8|1418.6|1418.4|2436
1644585300000|2022-02-11 13:15:00|1419|1419|1419.4|1419.2|1419.6|1419.2|1419|1419|1042
1644585310000|2022-02-11 13:15:10|1419.6|1419.4|1419.8|1419.4|1419.8|1419.4|1419.6|1419.2|9
1644585320000|2022-02-11 13:15:20|1420|1419.6|1419.6|1419.2|1420.2|1420|1419.6|1419.2|21619
1644585330000|2022-02-11 13:15:30|1419.8|1419.4|1419.8|1419.4|1420|1419.4|1419.8|1419.4|500
1644585340000|2022-02-11 13:15:40|1420|1419.6|1420|1419.6|1420|1419.6|1419.8|1419.6|0
1644585350000|2022-02-11 13:15:50|1420.2|1419.8|1420|1419.8|1420.2|1419.8|1420|1419.8|5794
1644585360000|2022-02-11 13:16:00|1419.8|1419.6|1419.8|1419.6|1420|1419.6|1419.8|1419.6|1236
1644585370000|2022-02-11 13:16:10|1419.6|1419.4|1419.6|1419.4|1419.6|1419.4|1419.6|1419.4|1115
1644585380000|2022-02-11 13:16:20|1419.8|1419.6|1419.8|1419.4|1419.8|1419.6|1419.8|1419.4|700
1644585390000|2022-02-11 13:16:30|1420|1419.6|1420.2|1419.8|1420.2|1419.8|1420|1419.6|1074
1644585400000|2022-02-11 13:16:40|1420.4|1420|1420.4|1420|1420.6|1420.2|1420.4|1420|6290
1644585410000|2022-02-11 13:16:50|1420.8|1420.4|1421.2|1420.6|1421.4|1421|1420.6|1420.2|21290
1644585420000|2022-02-11 13:17:00|1421|1420.4|1421.2|1420.8|1421.2|1420.8|1420.8|1420.4|1513
1644585430000|2022-02-11 13:17:10|1421|1420.6|1421.2|1420.8|1421.2|1420.8|1421|1420.6|0
1644585440000|2022-02-11 13:17:20|1421.4|1421|1421.4|1421|1421.4|1421|1421.4|1421|799
1644585450000|2022-02-11 13:17:30|1421.2|1420.6|1421.2|1421|1421.4|1421|1420.8|1420.4|21182
1644585460000|2022-02-11 13:17:40|1421|1420.8|1421|1420.6|1421.2|1421|1421|1420.6|2284
1644585470000|2022-02-11 13:17:50|1420.8|1420.4|1420.8|1420.4|1421|1420.4|1420.8|1420.4|1382
1644585480000|2022-02-11 13:18:00|1420.6|1420.2|1420.4|1420|1420.6|1420.2|1420.4|1420|2269
1644585490000|2022-02-11 13:18:10|1420.6|1420.2|1420.8|1420.4|1420.8|1420.4|1420.6|1420.2|3910
1644585500000|2022-02-11 13:18:20|1420.6|1420.2|1420.6|1420.2|1420.8|1420.2|1420.6|1420.2|1224
1644585510000|2022-02-11 13:18:30|1420.8|1420.4|1421|1420.6|1421|1420.6|1420.8|1420.4|765
1644585520000|2022-02-11 13:18:40|1421.2|1420.8|1421.2|1420.8|1421.2|1421|1421.2|1420.6|9095
1644585530000|2022-02-11 13:18:50|1421.4|1421|1421.4|1421|1421.4|1421|1421.4|1421|218
1644585540000|2022-02-11 13:19:00|1421.6|1421.2|1421.4|1420.8|1421.6|1421.2|1421.2|1420.8|2653
1644585550000|2022-02-11 13:19:10|1421.2||1421.2||1421.2||1421.2||0
1644585560000|2022-02-11 13:19:20|1421|1420.6|1421.2|1420.8|1421.2|1420.8|1421|1420.6|2064
1644585570000|2022-02-11 13:19:30|1421|1420.6|1421|1420.6|1421.2|1420.6|1421|1420.6|0
1644585580000|2022-02-11 13:19:40|1421.2|1420.8|1421.4|1421|1421.4|1421|1421.2|1420.8|0
1644585590000|2022-02-11 13:19:50||1421.2||1421.2||1421.2||1421|1461
1644585600000|2022-02-11 13:20:00|1421.2|1421|1420.6|1420.2|1421.2|1421|1420.6|1420.2|3117
1644585610000|2022-02-11 13:20:10|1420.8|1420.4|1420.8|1420.4|1420.8|1420.4|1420.8|1420.4|420
1644585620000|2022-02-11 13:20:20|1420.6|1420.2|1420.2|1419.8|1420.6|1420.2|1420.2|1419.8|2525
1644585630000|2022-02-11 13:20:30|1420.4|1420|1420.4|1420|1420.4|1420|1420.4|1420|74
1644585640000|2022-02-11 13:20:40|1420.6|1420.2|1421|1420.8|1421|1420.8|1420.6|1420.2|1848
1644585650000|2022-02-11 13:20:50|1421.2||1421.2||1421.2||1421.2||688
1644585660000|2022-02-11 13:21:00|1421|1420.6|1421|1420.6|1421.2|1420.8|1420.6|1420.4|5199
1644585670000|2022-02-11 13:21:10|1420.8|1420.4|1420.4|1420|1420.8|1420.4|1420.4|1420|4310
1644585680000|2022-02-11 13:21:20|1420.2|1419.8|1420|1419.8|1420.4|1420|1420|1419.6|2972
1644585690000|2022-02-11 13:21:30|1420.2|1419.6|1420|1419.6|1420.2|1419.6|1420|1419.6|1748
1644585700000|2022-02-11 13:21:40|1419.8||1420||1420||1419.8||0
1644585710000|2022-02-11 13:21:50|1419.8|1419.4|1419.8|1419.4|1419.8|1419.4|1419.6|1419.2|1508
1644585720000|2022-02-11 13:22:00|1420|1419.6|1420.2|1420|1420.2|1420|1420|1419.6|1434
1644585730000|2022-02-11 13:22:10|1420|1419.8|1420.2|1419.8|1420.2|1420|1420|1419.6|1614
1644585740000|2022-02-11 13:22:20|1420|1419.6|1420.2|1419.6|1420.2|1420|1420|1419.6|4463
1644585750000|2022-02-11 13:22:30|1420|1419.4|1420|1419.8|1420|1419.8|1419.8|1419.4|206
1644585760000|2022-02-11 13:22:40|1420.2|1419.6|1420.2|1419.8|1420.2|1420|1420.2|1419.6|1795
1644585770000|2022-02-11 13:22:50|1420.4|1420|1420.2|1419.8|1420.4|1420|1420|1419.8|1217
1644585780000|2022-02-11 13:23:00|1420.4|1420|1420.4|1420|1420.4|1420.2|1420.4|1420|635
1644585790000|2022-02-11 13:23:10|1420.2|1419.8|1420|1419.6|1420.2|1419.8|1420|1419.4|1341
1644585800000|2022-02-11 13:23:20|1419.8|1419.4|1419.8|1419.4|1419.8|1419.4|1419.8|1419.4|0
1644585810000|2022-02-11 13:23:30|1419.6|1419.2|1419.6|1419.2|1419.6|1419.2|1419.6|1419.2|0
1644585820000|2022-02-11 13:23:40|1419.8|1419.4|1419|1418.6|1419.8|1419.4|1419|1418.6|24543
1644585830000|2022-02-11 13:23:50|1418.8|1418.4|1418.8|1418.4|1418.8|1418.4|1418.8|1418.4|0
1644585850000|2022-02-11 13:24:10|1418.6|1418.6|1418.6|1418.4|1418.6|1418.6|1418.6|1418.2|2573
1644585860000|2022-02-11 13:24:20|1418.8||1418.8||1418.8||1418.8||731
1644585870000|2022-02-11 13:24:30|1418.6|1418.2|1418|1417.8|1418.6|1418.2|1418|1417.8|6556
1644585880000|2022-02-11 13:24:40|1418.2|1418|1418.4|1418|1418.6|1418.2|1418.2|1418|2087
1644585890000|2022-02-11 13:24:50|1418.2|1417.8|1418.2|1417.8|1418.2|1417.8|1418.2|1417.8|0
1644585900000|2022-02-11 13:25:00|1418||1418.2||1418.2||1418||0
1644585910000|2022-02-11 13:25:10|1418||1418||1418||1418||250
1644585920000|2022-02-11 13:25:20||1417.6||1417.6||1417.6||1417.6|1078
1644585930000|2022-02-11 13:25:30|1418.2|1417.8|1417.8|1417.4|1418.2|1417.8|1417.8|1417.4|1320
1644585940000|2022-02-11 13:25:40|1417.6|1417.2|1417.6|1417.2|1417.6|1417.4|1417.6|1417.2|1214
1644585960000|2022-02-11 13:26:00|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|478
1644585970000|2022-02-11 13:26:10|1418|1417.6|1417.8|1417.2|1418|1417.8|1417.8|1417.2|1919
1644585980000|2022-02-11 13:26:20|1417.6|1417.4|1418.2|1417.8|1418.4|1418|1417.6|1417.4|1494
1644585990000|2022-02-11 13:26:30|1418|1417.6|1418|1417.6|1418|1417.6|1418|1417.6|0
1644586000000|2022-02-11 13:26:40|1417.8|1417.4|1417.2|1416.8|1417.8|1417.4|1417.2|1416.8|0
1644586030000|2022-02-11 13:27:10|1417.4|1417|1417|1416.6|1417.4|1417|1417|1416.6|1855
1644586040000|2022-02-11 13:27:20|1416.8|1416.4|1416.8|1416.4|1416.8|1416.6|1416.8|1416.4|0
1644586060000|2022-02-11 13:27:40|1416.6|1416.2|1416.4|1416|1416.6|1416.2|1416.4|1416|2219
1644586070000|2022-02-11 13:27:50|||||||||500
1644586080000|2022-02-11 13:28:00|1416.2|1415.8|1416|1415.6|1416.4|1416|1416|1415.6|3426
1644586090000|2022-02-11 13:28:10|1415.8|1415.4|1415.8|1415.4|1415.8|1415.6|1415.8|1415.4|917
1644586100000|2022-02-11 13:28:20|1416|1415.6|1415.8|1415.4|1416|1415.6|1415.8|1415.4|3563
1644586110000|2022-02-11 13:28:30|1416|1415.6|1416.4|1416|1416.4|1416|1416|1415.6|2883
1644586120000|2022-02-11 13:28:40|1416.6|1416.2|1416.6|1416.2|1416.6|1416.2|1416.6|1416.2|1440
1644586130000|2022-02-11 13:28:50|1416.4||1416.6||1416.6||1416.4||729
1644586140000|2022-02-11 13:29:00|1416.4|1416|1416.2|1415.8|1416.4|1416|1416.2|1415.8|7640
1644586160000|2022-02-11 13:29:20|1416.4|1416|1416.8|1416.2|1416.8|1416.2|1416.2|1416|1772
1644586170000|2022-02-11 13:29:30|1417|1416.4|1417.4|1417|1417.6|1417.2|1417|1416.4|2490
1644586180000|2022-02-11 13:29:40|1417.6|1416.8|1417.8|1417.4|1417.8|1417.4|1417.6|1416.8|0
1644586210000|2022-02-11 13:30:10|||||||||174
1644586220000|2022-02-11 13:30:20|1418|1417.6|1418.2|1417.8|1418.4|1417.8|1418|1417.6|619
1644586230000|2022-02-11 13:30:30|1418|1417.6|1418.2|1417.8|1418.2|1417.8|1418|1417.6|0
1644586270000|2022-02-11 13:31:10|1418|1417.6|1417.8|1417.4|1418|1417.6|1417.8|1417.4|2005
1644586310000|2022-02-11 13:31:50|1417.6|1417|1417.2|1417|1417.6|1417|1417.2|1417|7040
1644586320000|2022-02-11 13:32:00|1417|1416.8|1417|1416.8|1417|1416.8|1417|1416.6|2093
1644586330000|2022-02-11 13:32:10|1417.2||1417.2||1417.2||1417.2||2000
1644586340000|2022-02-11 13:32:20|1417|1417|1417.4|1417|1417.4|1417|1417|1417|4690
1644586350000|2022-02-11 13:32:30|1417.2|1416.8|1417.2|1416.8|1417.4|1416.8|1417.2|1416.8|0
1644586380000|2022-02-11 13:33:00|1417.4|1417|1418|1417.8|1418|1417.8|1417.4|1417|8042
1644586390000|2022-02-11 13:33:10|1418.2|1418|1418.6|1418.2|1418.6|1418.2|1418.2|1418|5450
1644586400000|2022-02-11 13:33:20|1418.8|1418.4|1418.8|1418.4|1418.8|1418.4|1418.6|1418.4|0
1644586410000|2022-02-11 13:33:30|1418.6|1418.2|1418.2|1417.8|1418.6|1418.2|1418.2|1417.8|1895
1644586420000|2022-02-11 13:33:40|1418.4|1418|1418.4|1418|1418.4|1418|1418.2|1418|1410
1644586430000|2022-02-11 13:33:50||1418.2||1418||1418.2||1418|0
1644586460000|2022-02-11 13:34:20|1418.6|1418.2|1418|1417.6|1418.6|1418.2|1418|1417.6|6562
1644586480000|2022-02-11 13:34:40|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|1417.8|1417.4|1045
1644586490000|2022-02-11 13:34:50|1418|1417.2|1418|1417.8|1418|1417.8|1417.8|1417.2|15693
1644586500000|2022-02-11 13:35:00||1417.6||1417.6||1417.6||1417.6|1048
1644586530000|2022-02-11 13:35:30|1417.8|1417.4|1417.6|1417.2|1418|1417.4|1417.6|1417.2|1866
1644586540000|2022-02-11 13:35:40|1417.4|1417|1418.8|1418.4|1418.8|1418.4|1417.4|1417|12041
1644586550000|2022-02-11 13:35:50|1418.6|1418.2|1418.6|1418.2|1418.6|1418.4|1418.4|1418|1881
1644586560000|2022-02-11 13:36:00|1418.8||1418.6||1418.8||1418.4||200
1644586570000|2022-02-11 13:36:10|1418.4||1418.6||1418.6||1418.4||360
1644586580000|2022-02-11 13:36:20|1418.4||1418.4||1418.4||1418.4||0
1644586590000|2022-02-11 13:36:30|1418.6|1418.4|1418.6|1418.4|1418.6|1418.4|1418.6|1418.4|23
1644586600000|2022-02-11 13:36:40|1418.8|1418.2|1419|1418.8|1419|1418.8|1418.8|1418.2|7069
1644586610000|2022-02-11 13:36:50|1419.2|1419|1419.2|1418.8|1419.2|1419|1419|1418.8|1082
1644586620000|2022-02-11 13:37:00|1419|1418.6|1419|1418.6|1419|1418.6|1418.8|1418.4|3773
1644586630000|2022-02-11 13:37:10|1419.2|1418.4|1419|1418.6|1419.2|1418.6|1418.8|1418.4|1263
1644586640000|2022-02-11 13:37:20|1418.8|1418.8|1419.2|1418.8|1419.2|1419|1418.8|1418.8|36906
1644586650000|2022-02-11 13:37:30|1419|1418.6|1419.2|1418.8|1419.2|1418.8|1419|1418.6|0
1644586660000|2022-02-11 13:37:40||1418.6||1418.8||1418.8||1418.6|0
1644586670000|2022-02-11 13:37:50|1419.4|1419|1419.4|1419.2|1419.4|1419.2|1419.4|1419|3160
1644586680000|2022-02-11 13:38:00|1419.2|1419|1419.2|1419|1419.2|1419.2|1419|1418.8|4899
1644586690000|2022-02-11 13:38:10|1419.4||1419.4||1419.4||1419.4||360
1644586700000|2022-02-11 13:38:20|1419.6|1419.2|1420|1419.6|1420|1419.6|1419.6|1419.2|1215
1644586710000|2022-02-11 13:38:30|1419.8||1419.8||1419.8||1419.8||0
1644586720000|2022-02-11 13:38:40|1420|1419.8|1420|1419.8|1420.2|1419.8|1420|1419.8|3002
1644586730000|2022-02-11 13:38:50|1420.2|1420|1420.4|1420.2|1420.6|1420.2|1420.2|1420|3544
1644586740000|2022-02-11 13:39:00|1420.6||1420.4||1420.6||1420.4||688
1644586750000|2022-02-11 13:39:10|1420.6|1420.4|1421.2|1420.6|1421.2|1420.6|1420.6|1420.4|361
1644586760000|2022-02-11 13:39:20|1421.4|1420.8|1421.4|1421|1421.6|1421.2|1421.4|1420.8|0
1644586770000|2022-02-11 13:39:30|1421.2|1420.8|1421.8|1421.2|1421.8|1421.2|1421|1420.6|8483
1644586780000|2022-02-11 13:39:40|1421.6|1421.4|1422.4|1422.2|1422.6|1422.2|1421.6|1421.4|4955
1644586790000|2022-02-11 13:39:50|1422.6||1422.6||1422.6||1422.6||301
1644586810000|2022-02-11 13:40:10|1422.4|1422|1422.6|1422.2|1422.6|1422.2|1422.2|1422|1200
1644586820000|2022-02-11 13:40:20|1422.4|1422|1422.6|1422.2|1422.6|1422.2|1422.4|1422|1388
1644586830000|2022-02-11 13:40:30|1422.4|1422|1422.4|1422|1422.6|1422|1422.4|1422|0
1644586840000|2022-02-11 13:40:40|1422.6|1422.2|1422.6|1422|1423|1422.4|1422.4|1422|11778
1644586850000|2022-02-11 13:40:50|1422.8|1422.2|1422.6|1422.2|1422.8|1422.2|1422.4|1422|2465
1644586860000|2022-02-11 13:41:00|1422.4|1422|1422.6|1422.2|1422.6|1422.2|1422.4|1422|4535
1644586870000|2022-02-11 13:41:10|1422.8||1422.4||1422.8||1422.4||1394
1644586880000|2022-02-11 13:41:20|1422.2|1422|1422.2|1421.6|1422.2|1422|1422|1421.6|2374
1644586890000|2022-02-11 13:41:30|1422.4|1421.8|1422.4|1422|1422.4|1422|1422.4|1421.8|0
1644586910000|2022-02-11 13:41:50|1422.2|1421.8|1422.4|1422|1422.4|1422|1422.2|1421.8|1409
1644586920000|2022-02-11 13:42:00|1422.6|1422.4|1422.8|1422.4|1422.8|1422.4|1422.6|1422|391
1644586940000|2022-02-11 13:42:20|1423|1422.6|1422.8|1422.4|1423|1422.8|1422.6|1422.4|5080
1644586950000|2022-02-11 13:42:30|1422.6|1422.2|1422.4|1422.2|1422.6|1422.2|1422.4|1422|3842
1644586960000|2022-02-11 13:42:40|1422.6|1422|1422.2|1422|1422.6|1422.2|1422.2|1422|4758
1644586970000|2022-02-11 13:42:50|1422.4||1422.4||1422.4||1422.4||0
1644586980000|2022-02-11 13:43:00|1422.2|1421.8|1422|1421.6|1422.4|1421.8|1421.6|1421.2|9718
1644586990000|2022-02-11 13:43:10|1422.2|1421.8|1422.4|1422|1422.8|1422.6|1422|1421.6|22585
1644587000000|2022-02-11 13:43:20|1422.2|1421.8|1422|1421.6|1422.4|1422|1421.8|1421.4|0
1644587010000|2022-02-11 13:43:30|1421.8|1421.4|1422.2|1421.6|1422.2|1421.8|1421.6|1421.2|19112
1644587020000|2022-02-11 13:43:40|1422|1421.4|1422|1421.6|1422.2|1421.6|1421.4|1421.2|26929
1644587030000|2022-02-11 13:43:50|1421.8|1421.4|1422.4|1422|1422.4|1422|1421.8|1421.4|18218
1644587040000|2022-02-11 13:44:00|1422.2|1421.8|1422|1421.6|1422.4|1421.8|1422|1421.6|10447
1644587050000|2022-02-11 13:44:10|1421.8|1421.4|1421.6|1421.2|1421.8|1421.6|1421.6|1421.2|1326
1644587060000|2022-02-11 13:44:20|1421.4|1421|1422|1421.6|1422.2|1421.8|1421.4|1421|15728
1644587070000|2022-02-11 13:44:30|1422.2|1421.8|1422.2|1421.8|1422.2|1421.8|1422|1421.8|3498
1644587080000|2022-02-11 13:44:40|1422.4|1422|1422.4|1422|1422.4|1422.2|1422.4|1422|2715
1644587090000|2022-02-11 13:44:50|1422.6|1422.2|1422.8|1422.4|1422.8|1422.6|1422.6|1422.2|1118
1644587100000|2022-02-11 13:45:00|1423|1422.6|1422.2|1422|1423|1422.6|1422.2|1421.8|4395
1644587110000|2022-02-11 13:45:10|1422|1421.8|1422.2|1421.8|1422.4|1422|1421.8|1421.6|8552
1644587120000|2022-02-11 13:45:20|1422|1421.6|1422.4|1422|1422.6|1422.2|1422|1421.6|13182
1644587130000|2022-02-11 13:45:30|1422.6|1422.2|1422.4|1422|1422.6|1422.2|1422.4|1422|7100
1644587140000|2022-02-11 13:45:40|1422.2|1421.8|1422.6|1422|1422.6|1422|1422|1421.6|24843
1644587150000|2022-02-11 13:45:50|1422.4|1421.8|1422.2|1421.8|1422.4|1422|1422.2|1421.8|448
1644587160000|2022-02-11 13:46:00|1422.4|1422|1422.6|1422.2|1422.6|1422.2|1422.4|1422|5795
1644587170000|2022-02-11 13:46:10|1422.8|1422.4|1422.8|1422.4|1422.8|1422.6|1422.8|1422.4|2621
1644587180000|2022-02-11 13:46:20|1423|1422.6|1423.2|1422.8|1423.2|1422.8|1422.8|1422.6|2079
1644587220000|2022-02-11 13:47:00|1423.4|1423|1423.2|1422.8|1423.4|1423|1423.2|1422.8|3442
1644587230000|2022-02-11 13:47:10|1423|1422.6|1423|1422.6|1423|1422.6|1423|1422.6|4482
1644587240000|2022-02-11 13:47:20|1423.2|1422.8|1423.2|1422.8|1423.2|1423|1423.2|1422.8|506
1644587250000|2022-02-11 13:47:30|1423.4|1423|1423.2|1422.8|1423.4|1423|1423.2|1422.8|5119
1644587260000|2022-02-11 13:47:40|1423.4|1423|1423.4|1423|1423.4|1423|1423.4|1423|764
1644587270000|2022-02-11 13:47:50|1423.2|1422.8|1423.4|1423.2|1423.4|1423.2|1423.2|1422.8|1407
1644587280000|2022-02-11 13:48:00||1423||1423||1423||1423|197
1644587290000|2022-02-11 13:48:10|1423.6|1423.2|1423.4|1423|1423.6|1423.4|1423.4|1422.8|11137
1644587300000|2022-02-11 13:48:20|||||||||100
1644587310000|2022-02-11 13:48:30|1423.6|1423.2|1423.4|1423.2|1423.6|1423.2|1423.4|1423|360
1644587320000|2022-02-11 13:48:40|1423.6|1423|1423.8|1423.4|1423.8|1423.4|1423.4|1423|4571
1644587330000|2022-02-11 13:48:50|1423.6|1423.2|1423.4|1423|1424|1423.6|1423.4|1423|7727
1644587340000|2022-02-11 13:49:00|1423.2|1422.8|1422.8|1422.4|1423.6|1423|1422.8|1422.4|20232
1644587350000|2022-02-11 13:49:10|1422.6|1422.2|1423.2|1422.8|1423.2|1422.8|1422.6|1422.2|6456
1644587360000|2022-02-11 13:49:20||1423||1423||1423||1423|0
1644587380000|2022-02-11 13:49:40|1423.4|1423.2|1423.6|1423.2|1423.6|1423.4|1423.4|1423.2|2144
1644587390000|2022-02-11 13:49:50|1423.4|1423|1423.2|1422.8|1423.4|1423|1423|1422.8|1779
1644587400000|2022-02-11 13:50:00|||||||||74
1644587410000|2022-02-11 13:50:10|1423|1422.6|1422.8|1422.2|1423|1422.6|1422.6|1422.2|5432
1644587420000|2022-02-11 13:50:20|1422.6|1422.4|1422.6|1422|1422.8|1422.4|1422.6|1422|300
1644587440000|2022-02-11 13:50:40|1422.8|1422.2|1422.6|1422.2|1422.8|1422.4|1422.6|1422.2|3000
1644587450000|2022-02-11 13:50:50|1422.8|1422.4|1422.6|1422.2|1422.8|1422.4|1422.6|1422.2|26
1644587460000|2022-02-11 13:51:00|1422.4|1422|1422.4|1422|1422.4|1422.2|1422.4|1422|1753
1644587490000|2022-02-11 13:51:30|1422.6|1422.2|1422.4|1422|1422.8|1422.4|1422.4|1422|2412
1644587500000|2022-02-11 13:51:40|1422.2|1421.8|1422.6|1422.2|1422.8|1422.6|1422.2|1421.8|11950
1644587510000|2022-02-11 13:51:50|1422.8|1422.4|1422.2|1422|1423|1422.6|1422.2|1422|443
1644587520000|2022-02-11 13:52:00|1422.4|1421.8|1422.8|1422.6|1423|1422.8|1422.4|1421.8|14589
1644587530000|2022-02-11 13:52:10||1422.4||1422.4||1422.4||1422.4|0
1644587540000|2022-02-11 13:52:20|1422.6|1422.6|1422.8|1422.4|1422.8|1422.6|1422.6|1422.2|967
1644587550000|2022-02-11 13:52:30||1422.2||1422.4||1422.4||1422.2|0
1644587560000|2022-02-11 13:52:40|1423|1422.6|1424|1423.4|1424|1423.4|1423|1422.6|9637
1644587570000|2022-02-11 13:52:50|1423.8|1423.6|1423.8|1423.2|1424|1423.6|1423.8|1423.2|1806
1644587580000|2022-02-11 13:53:00|1423.6|1423|1423.8|1423.4|1423.8|1423.4|1423.4|1423|362
1644587600000|2022-02-11 13:53:20|1424|1423.6|1424|1423.8|1424|1423.8|1424|1423.6|1079
1644587610000|2022-02-11 13:53:30||1423.6||1423.6||1423.6||1423.6|1708
1644587620000|2022-02-11 13:53:40|1423.8|1423.4|1423.4|1423|1423.8|1423.4|1423.4|1422.8|2355
1644587640000|2022-02-11 13:54:00|||||||||445
1644587650000|2022-02-11 13:54:10|1423.2|1422.8|1423|1422.8|1423.2|1422.8|1423|1422.6|1171
1644587660000|2022-02-11 13:54:20|1423.2|1423|1423.4|1423|1423.4|1423.2|1423.2|1423|3676
1644587670000|2022-02-11 13:54:30|1423.6|1423.2|1423.6|1423|1423.6|1423.2|1423.6|1423|4369
1644587680000|2022-02-11 13:54:40|1423.4|1423.2|1423.2|1422.8|1423.4|1423.2|1423.2|1422.8|749
1644587690000|2022-02-11 13:54:50|1423|1422.6|1423|1422.8|1423|1422.8|1423|1422.6|2192
1644587700000|2022-02-11 13:55:00|1423.2|1422.6|1423.2|1422.8|1423.2|1422.8|1423.2|1422.6|1471
1644587710000|2022-02-11 13:55:10|1423|1422.6|1423|1422.4|1423|1422.6|1422.8|1422.4|3443
1644587720000|2022-02-11 13:55:20|1422.8|1422.6|1423|1422.6|1423|1422.6|1422.6|1422.2|13964
1644587730000|2022-02-11 13:55:30|1422.8|1422.4|1422.8|1422.2|1422.8|1422.4|1422.8|1422.2|975
1644587740000|2022-02-11 13:55:40|1422.6|1422|1422.4|1421.8|1422.6|1422|1422.4|1421.8|739
1644587750000|2022-02-11 13:55:50|1422.2|1421.6|1422.2|1421.6|1422.2|1421.8|1421.8|1421.6|461
1644587760000|2022-02-11 13:56:00|1422|1421.8|1422.4|1422.2|1422.4|1422.2|1421.8|1421.4|28213
1644587770000|2022-02-11 13:56:10|1422.6|1422|1422.6|1422.2|1422.8|1422.6|1422.6|1422|4799
1644587780000|2022-02-11 13:56:20|1422.4|1422|1422|1421.6|1422.4|1422.2|1422|1421.6|5674
1644587800000|2022-02-11 13:56:40|1421.8|1421.4|1422.4|1422.2|1422.6|1422.2|1421.6|1421.4|23560
1644587810000|2022-02-11 13:56:50|1422.6|1422.4|1423|1422.6|1423|1422.6|1422.6|1422.4|98
1644587820000|2022-02-11 13:57:00||1422.8||1422.6||1422.8||1422.6|808
1644587830000|2022-02-11 13:57:10||1422.8||1422.6||1422.8||1422.6|140
1644587840000|2022-02-11 13:57:20|1422.8|1422.4|1422.8|1422.6|1422.8|1422.6|1422.8|1422.4|1179
1644587850000|2022-02-11 13:57:30|1423|1422.4|1422.6|1422.2|1423|1422.6|1422.4|1422.2|3029
1644587860000|2022-02-11 13:57:40|1422.4|1422|1422.4|1421.8|1422.4|1422|1422.2|1421.8|4917
1644587870000|2022-02-11 13:57:50|1422.6|1422|1422.4|1422|1422.6|1422|1422.4|1422|1800
1644587880000|2022-02-11 13:58:00|1422.2|1422.2|1422.4|1422|1422.4|1422.2|1422.2|1421.8|373
1644587890000|2022-02-11 13:58:10|||||||||96
1644587900000|2022-02-11 13:58:20|1422.6|1422.2|1422.8|1422.2|1422.8|1422.2|1422.6|1422.2|1164
1644587910000|2022-02-11 13:58:30|1422.6||1422.6||1422.8||1422.6||0
1644587920000|2022-02-11 13:58:40|1422.8|1422.4|1423|1422.6|1423.4|1423|1422.8|1422.4|1978
1644587930000|2022-02-11 13:58:50|1422.8|1422.4|1423|1422.4|1423|1422.4|1422.6|1422.2|2251
1644587940000|2022-02-11 13:59:00|1422.8|1422.2|1423|1422.6|1423|1422.8|1422.6|1422.2|18265
1644587950000|2022-02-11 13:59:10|1422.8|1422.4|1422.8|1422.4|1422.8|1422.6|1422.8|1422.4|2559
1644587960000|2022-02-11 13:59:20|1423|1422.6|1422.8|1422.6|1423|1422.6|1422.8|1422.4|2523
1644587970000|2022-02-11 13:59:30|1423|1422.4|1422.6|1422.2|1423.2|1422.8|1422.4|1422|30638
1644587980000|2022-02-11 13:59:40||1422||1422.2||1422.2||1422|0
1644587990000|2022-02-11 13:59:50|1422.4|1422|1422.8|1422.4|1422.8|1422.4|1422.4|1422|302
1644588000000|2022-02-11 14:00:00|1423|1422.6|1423.2|1422.8|1423.2|1422.8|1423|1422.6|1929
1644588010000|2022-02-11 14:00:10|1423.4|1423|1423.4|1423|1423.4|1423|1423|1422.6|14842
1644588020000|2022-02-11 14:00:20|1423.2||1423.4||1423.4||1423.2||711
1644588030000|2022-02-11 14:00:30|1423.2|1422.8|1423.2|1422.8|1423.2|1423|1422.6|1422.4|27195
1644588040000|2022-02-11 14:00:40|1423|1423|1423.2|1422.8|1423.2|1423|1423|1422.8|7301
1644588050000|2022-02-11 14:00:50|1423.4|1423|1423.2|1422.8|1423.4|1423.2|1423.2|1422.8|1998
1644588060000|2022-02-11 14:01:00|1423|1423|1423.2|1423|1423.2|1423|1423|1423|3000
1644588070000|2022-02-11 14:01:10|1423.4|1423.2|1423.4|1423|1423.6|1423.2|1423.4|1423|618
1644588080000|2022-02-11 14:01:20|1423.2|1422.8|1423.2|1422.8|1423.2|1422.8|1423|1422.6|8126
1644588090000|2022-02-11 14:01:30|1423|1422.6|1423.2|1422.8|1423.2|1423|1422.8|1422.4|14431
1644588100000|2022-02-11 14:01:40|1423||1423.2||1423.2||1423||2007
1644588110000|2022-02-11 14:01:50|1423.4|1423|1423.4|1423|1423.4|1423.2|1423.4|1423|8613
1644588140000|2022-02-11 14:02:20|1423.2|1422.8|1423.2|1423|1423.2|1423|1423.2|1422.8|4000
1644588150000|2022-02-11 14:02:30|1423.4||1423.4||1423.4||1423.4||0
1644588170000|2022-02-11 14:02:50|1423.2|1422.8|1423.2|1422.8|1423.2|1423|1423|1422.6|3466
1644588190000|2022-02-11 14:03:10|1423|1422.6|1421.4|1421.2|1423.2|1422.8|1421.2|1420.8|30360
1644588200000|2022-02-11 14:03:20|1421.2|1421|1421.2|1420.8|1421.4|1421|1421.2|1420.8|671
1644588210000|2022-02-11 14:03:30|1421|1420.6|1421|1420.6|1421|1420.6|1421|1420.4|0
1644588220000|2022-02-11 14:03:40|1420.8|1420.4|1420.8|1420.4|1420.8|1420.6|1420.8|1420.4|1500
1644588230000|2022-02-11 14:03:50|1420.6|1420.2|1420.4|1420|1420.8|1420.2|1420.4|1420|2758
1644588240000|2022-02-11 14:04:00|1420.6|1420.2|1420.6|1420.2|1420.8|1420.4|1420.6|1420.2|1755
1644588250000|2022-02-11 14:04:10|1420.4|1420|1420.4|1420|1420.4|1420.2|1420.4|1420|286
1644588260000|2022-02-11 14:04:20|1420.6|1420.2|1420.4|1420|1420.6|1420.2|1420.4|1420|0
1644588270000|2022-02-11 14:04:30|1420.2||1420.2||1420.4||1420.2||10074
1644588280000|2022-02-11 14:04:40|1420.4|1420.2|1420.8|1420.4|1420.8|1420.6|1420.4|1420.2|3108
1644588300000|2022-02-11 14:05:00|1420.6|1420.2|1420.2|1420|1420.6|1420.2|1420.2|1420|3581
1644588310000|2022-02-11 14:05:10|||||||||4849
1644588320000|2022-02-11 14:05:20|1420|1419.8|1419.6|1419.2|1420|1419.8|1419.6|1419.2|11525
1644588330000|2022-02-11 14:05:30|1419.8|1419.4|1419.6|1419.2|1419.8|1419.4|1419.6|1419.2|283
1644588340000|2022-02-11 14:05:40|1419.8|1419.4|1420.2|1419.8|1420.2|1419.8|1419.6|1419.4|2000
1644588350000|2022-02-11 14:05:50|1420|1419.6|1420|1419.6|1420|1419.6|1420|1419.6|1789
1644588360000|2022-02-11 14:06:00|1420.2|1419.8|1420.8|1420.2|1420.8|1420.4|1420.2|1419.8|3250
1644588370000|2022-02-11 14:06:10|1420.6||1420.6||1420.6||1420.6||0
1644588380000|2022-02-11 14:06:20|1420.4|1420|1420.6|1420|1420.6|1420|1420.4|1420|1500
1644588390000|2022-02-11 14:06:30||1420.2||1420.2||1420.2||1420.2|0
1644588400000|2022-02-11 14:06:40|1420.8|1420.4|1421.2|1420.8|1421.2|1420.8|1420.8|1420.4|4718
1644588410000|2022-02-11 14:06:50|1421.4|1421|1421.6|1421.2|1421.8|1421.2|1421.4|1421|1279
1644588420000|2022-02-11 14:07:00|1421.4|1420.8|1421|1420.6|1421.4|1420.8|1420.8|1420.4|10783
1644588430000|2022-02-11 14:07:10|1421.2|1420.8|1421.2|1420.8|1421.2|1421|1421.2|1420.8|1716
1644588450000|2022-02-11 14:07:30|1421|1420.6|1421|1420.6|1421|1420.6|1421|1420.6|0
1644588460000|2022-02-11 14:07:40|1421.2|1420.8|1421.2|1420.8|1421.2|1420.8|1421.2|1420.8|0
1644588470000|2022-02-11 14:07:50|1421.4|1421|1421.4|1421|1421.4|1421|1421.4|1421|1179
1644588480000|2022-02-11 14:08:00|1421.2|1420.8|1421.2|1420.8|1421.2|1420.8|1421|1420.8|73
1644588490000|2022-02-11 14:08:10|1421|1420.6|1421|1420.6|1421|1420.6|1421|1420.6|0
1644588500000|2022-02-11 14:08:20|1421.2|1420.8|1421.2|1420.8|1421.2|1420.8|1421.2|1420.8|702
1644588510000|2022-02-11 14:08:30|1421.4|1421|1421.4|1421|1421.4|1421|1421.4|1421|359
1644588520000|2022-02-11 14:08:40|1421.2|1420.8|1421.2|1420.8|1421.4|1420.8|1421|1420.6|687
1644588530000|2022-02-11 14:08:50|1421.4|1421|1421.8|1421.4|1421.8|1421.4|1421.4|1421|1409
1644588540000|2022-02-11 14:09:00||1421.2||1421.2||1421.2||1421.2|0
1644588550000|2022-02-11 14:09:10|1422|1421.4|1422|1421.8|1422.2|1421.8|1422|1421.4|0
1644588560000|2022-02-11 14:09:20|1421.8|1421.6|1421.2|1420.8|1421.8|1421.8|1421.2|1420.8|1307
1644588570000|2022-02-11 14:09:30|1421|1420.6|1420.8|1420.4|1421|1420.6|1420.8|1420.4|1383
1644588590000|2022-02-11 14:09:50|1420.6|1420.2|1420.6|1420.2|1420.8|1420.4|1420.6|1420|1261
1644588600000|2022-02-11 14:10:00|1420.4|1420|1420.4|1420|1420.6|1420|1420.2|1420|1138
1644588610000|2022-02-11 14:10:10|1420.6||1420.6||1420.6||1420.6||0
1644588620000|2022-02-11 14:10:20|1420.4|1420.2|1420.6|1420|1420.6|1420.2|1420.4|1420|0
1644588630000|2022-02-11 14:10:30||1420.2||1420.2||1420.2||1420.2|0
1644588640000|2022-02-11 14:10:40||1420.4||1420.4||1420.4||1420.4|0
1644588650000|2022-02-11 14:10:50|1420.8|1420.6|1421.2|1420.6|1421.2|1420.6|1420.8|1420.6|3100
1644588660000|2022-02-11 14:11:00|1421.4|1420.8|1421.2|1420.8|1421.4|1420.8|1421|1420.8|0
1644588670000|2022-02-11 14:11:10|1421|1420.6|1421|1420.6|1421|1420.6|1421|1420.6|1380
1644588680000|2022-02-11 14:11:20|1420.8||1421||1421||1420.8||1340
1644588690000|2022-02-11 14:11:30||1420.8||1420.8||1420.8||1420.8|0
1644588710000|2022-02-11 14:11:50||1420.6||1420.6||1420.6||1420.6|0
1644588720000|2022-02-11 14:12:00|||||||||150
1644588730000|2022-02-11 14:12:10|1420.8|1420.4|1420.8|1420.4|1420.8|1420.4|1420.6|1420.2|1348
1644588740000|2022-02-11 14:12:20|1421|1420.6|1420.6|1420.4|1421|1420.6|1420.6|1420.2|0
1644588750000|2022-02-11 14:12:30|1420.4|1420.2|1420.2|1420|1420.6|1420.2|1420.2|1420|2826
1644588760000|2022-02-11 14:12:40|1420.4|1420.2|1420.6|1420.4|1420.6|1420.4|1420.4|1420.2|928
1644588780000|2022-02-11 14:13:00|1420.4|1420.2|1420.4|1420|1420.4|1420.2|1420.4|1420|918
1644588790000|2022-02-11 14:13:10|1420.2||1420.2||1420.2||1420.2||2254
1644588800000|2022-02-11 14:13:20|1420.4||1420.2||1420.4||1420.2||3845
1644588810000|2022-02-11 14:13:30|1420.4||1420.4||1420.4||1420.4||0
1644588820000|2022-02-11 14:13:40|1420.2|1420.2|1420.4|1420|1420.4|1420.2|1420.2|1420|450
1644588830000|2022-02-11 14:13:50|1420.2|1419.8|1420.2|1419.8|1420.2|1420|1420|1419.6|4178
1644588850000|2022-02-11 14:14:10|1420|1419.6|1420|1419.6|1420|1419.6|1419.8|1419.6|388
1644588860000|2022-02-11 14:14:20|1420.2|1420|1420.6|1420.4|1420.6|1420.4|1420.2|1419.8|7983
1644588870000|2022-02-11 14:14:30|||||||||2686
1644588880000|2022-02-11 14:14:40|1420.8|1420.6|1420.8|1420.4|1420.8|1420.6|1420.8|1420.4|2471
1644588890000|2022-02-11 14:14:50|1421|1420.6|1421.2|1421|1421.2|1421|1421|1420.6|974
1644588900000|2022-02-11 14:15:00|1421.4|1421.2|1421.8|1421.6|1422|1421.6|1421.4|1421.2|5359
1644588910000|2022-02-11 14:15:10|1422|1421.4|1421.6|1421.2|1422|1421.4|1421.6|1421.2|70
1644588920000|2022-02-11 14:15:20|1421.4|1421|1421.8|1421.2|1421.8|1421.6|1421.4|1421|12653
1644588930000|2022-02-11 14:15:30|1421.6|1421.4|1421.6|1421.2|1422|1421.4|1421.6|1421.2|18190
1644588940000|2022-02-11 14:15:40|1421.4|1421|1421|1420.6|1421.4|1421|1421|1420.4|2667
1644588950000|2022-02-11 14:15:50|1421.2|1420.4|1421|1420.6|1421.2|1421|1421|1420.4|7397
1644588960000|2022-02-11 14:16:00|1421.2|1420.8|1421|1420.4|1421.2|1420.8|1420.6|1420.2|9688
1644588970000|2022-02-11 14:16:10|1420.8|1420.2|1420.8|1420.4|1420.8|1420.4|1420.8|1420.2|0
1644588980000|2022-02-11 14:16:20||1420.2||1420.4||1420.4||1420.2|0
1644588990000|2022-02-11 14:16:30|1420.6|1420.2|1420.6|1420|1420.6|1420.4|1420.4|1420|4594
1644589000000|2022-02-11 14:16:40|1420.8|1420.2|1420.8|1420.6|1420.8|1420.6|1420.8|1420.2|1923
1644589010000|2022-02-11 14:16:50|1421|1420.8|1421|1420.6|1421.2|1420.8|1421|1420.6|1712
1644589020000|2022-02-11 14:17:00|1421.2|1420.8|1421.4|1421.2|1421.6|1421.2|1421.2|1420.8|1913
1644589030000|2022-02-11 14:17:10|1421.2|1421|1421.6|1421|1421.8|1421.4|1421.2|1421|4774
1644589040000|2022-02-11 14:17:20|1421.4||1421.4||1421.4||1421.4||0
1644589050000|2022-02-11 14:17:30|1421.6||1421.4||1421.6||1421.4||0
1644589070000|2022-02-11 14:17:50|1421.6|1421.4|1421.6|1421.4|1422|1421.8|1421.6|1421.4|13915
1644589080000|2022-02-11 14:18:00|1421.8|1421.6|1421.8|1421.4|1422.2|1422|1421.8|1421.4|3521
1644589090000|2022-02-11 14:18:10|1422|1421.6|1421.4|1420.8|1422|1421.6|1421.2|1420.8|10055
1644589100000|2022-02-11 14:18:20|1421.2|1421|1420.6|1420.2|1421.2|1421|1420.6|1420.2|18000
1644589110000|2022-02-11 14:18:30|1420.8||1420.6||1420.8||1420.6||0
1644589120000|2022-02-11 14:18:40|1420.8|1420.6|1421|1420.6|1421|1420.8|1420.4|1420.2|11727
1644589140000|2022-02-11 14:19:00|1420.8|1420.4|1420.6|1420.2|1420.8|1420.4|1420.4|1420.2|7277
1644589150000|2022-02-11 14:19:10|1420.8|1420.4|1420.8|1420.4|1420.8|1420.4|1420.6|1420.2|1769
1644589160000|2022-02-11 14:19:20|1421|1420.6|1420.6|1420.2|1421|1420.8|1420.6|1420.2|1432
1644589170000|2022-02-11 14:19:30|1420.4||1420.6||1420.6||1420.4||0
1644589180000|2022-02-11 14:19:40|1420.4|1420.4|1420.6|1420.2|1420.8|1420.4|1420.4|1420.2|3745
1644589190000|2022-02-11 14:19:50|1420.4|1420|1420|1419.6|1420.4|1420|1420|1419.6|2529
1644589200000|2022-02-11 14:20:00|||||||||70
1644589210000|2022-02-11 14:20:10|1419.8||1420||1420||1419.8||24
1644589240000|2022-02-11 14:20:40|1419.8|1419.4|1419.6|1419.2|1419.8|1419.4|1419.6|1419.2|3543
1644589250000|2022-02-11 14:20:50|1419.8|1419.4|1419.4|1419|1419.8|1419.4|1419.4|1418.8|1286
1644589260000|2022-02-11 14:21:00|1419.2|1418.8|1419.2|1418.8|1419.4|1419|1419.2|1418.8|2222
1644589270000|2022-02-11 14:21:10|1419|1418.6|1418.6|1418|1419|1418.8|1418.6|1418|835
1644589280000|2022-02-11 14:21:20||1418.2||1418.2||1418.2||1418.2|726
1644589290000|2022-02-11 14:21:30|1418.8|1418.4|1418.8|1418.4|1418.8|1418.6|1418.8|1418.4|3278
1644589300000|2022-02-11 14:21:40|1419|1418.6|1419|1418.6|1419.2|1418.8|1418.8|1418.6|3701
1644589310000|2022-02-11 14:21:50|1418.8|1418.8|1419|1418.6|1419.2|1418.8|1418.8|1418.6|9140
1644589320000|2022-02-11 14:22:00|1419.2||1419||1419.2||1419||0
1644589330000|2022-02-11 14:22:10|1418.6|1418|1417.4|1416.8|1418.6|1418|1417.4|1416.8|30042
1644589340000|2022-02-11 14:22:20|1417.2|1417|1417.2|1416.8|1417.2|1417|1417.2|1416.6|1428
1644589350000|2022-02-11 14:22:30|1417.4|1417|1417|1416.8|1417.4|1417|1417|1416.6|1686
1644589360000|2022-02-11 14:22:40|1416.8|1416|1416|1415.8|1416.8|1416|1416|1415.6|67648
1644589370000|2022-02-11 14:22:50|1415.8|1415.6|1415.8|1415.4|1416|1415.6|1415.8|1415.2|2146
1644589380000|2022-02-11 14:23:00|1416|1415.6|1415.2|1415|1416|1415.6|1415.2|1415|7563
1644589390000|2022-02-11 14:23:10|1415.4|1415.2|1415.4|1415|1415.4|1415.2|1415.2|1415|1894
1644589400000|2022-02-11 14:23:20||1415.2||1415.2||1415.2||1415.2|1500
1644589410000|2022-02-11 14:23:30|1415.6|1415.4|1415.8|1415.4|1416|1415.6|1415.6|1415.2|15090
1644589420000|2022-02-11 14:23:40|1415.4|1415.2|1415.6|1415.2|1415.6|1415.2|1415.4|1415.2|500
1644589430000|2022-02-11 14:23:50|1416|1415.4|1416.2|1415.6|1416.2|1415.6|1416|1415.4|7865
1644589440000|2022-02-11 14:24:00|1416|1415.8|1415.8|1415.4|1416.2|1415.8|1415.8|1415.2|3921
1644589450000|2022-02-11 14:24:10|1416|1415.6|1415.8|1415.4|1416|1415.6|1415.8|1415.2|4907
1644589460000|2022-02-11 14:24:20|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|1415.6|1415.2|1137
1644589470000|2022-02-11 14:24:30|1415.8|1415.4|1415.6|1415.2|1415.8|1415.4|1415.6|1415.2|658
1644589480000|2022-02-11 14:24:40|1415.8||1415.6||1415.8||1415.6||483
1644589490000|2022-02-11 14:24:50|1415.4||1415.4||1415.4||1415.4||30
1644589500000|2022-02-11 14:25:00|1415.6|1415.4|1415.8|1415.4|1415.8|1415.4|1415.6|1415.4|2013
1644589520000|2022-02-11 14:25:20|1415.6|1415.2|1415.4|1415|1415.6|1415.2|1415.4|1415|2485
1644589530000|2022-02-11 14:25:30|1415.2|1415.2|1416|1415.6|1416|1415.6|1415.2|1415.2|14538
1644589540000|2022-02-11 14:25:40|1416.2|1415.8|1416.2|1415.8|1416.2|1415.8|1416.2|1415.8|2902
1644589550000|2022-02-11 14:25:50|1416.4|1416|1416.8|1416.4|1416.8|1416.4|1416.4|1416|4644
1644589560000|2022-02-11 14:26:00|1416.6|1416.2|1417.2|1416.8|1417.2|1416.8|1416.6|1416.2|15907
1644589570000|2022-02-11 14:26:10|1417.4|1417|1417.6|1417.2|1417.8|1417.4|1417.4|1417|3817
1644589590000|2022-02-11 14:26:30||1417.4||1417.4||1417.4||1417.4|0
1644589600000|2022-02-11 14:26:40|1417.8|1417.2|1417.8|1417.4|1417.8|1417.4|1417.4|1417.2|5735
1644589610000|2022-02-11 14:26:50|1417.6|1417.2|1417.6|1417.2|1417.6|1417.2|1417.6|1417.2|737
1644589620000|2022-02-11 14:27:00||1417.4||1417.2||1417.4||1417.2|190
1644589630000|2022-02-11 14:27:10|1417.4|1417|1416.2|1415.8|1417.4|1417|1416|1415.8|16046
1644589640000|2022-02-11 14:27:20|1416.4|1416|1416.4|1416|1416.4|1416|1416.4|1416|352
1644589650000|2022-02-11 14:27:30|1416.6|1416.2|1416.6|1416.2|1416.6|1416.2|1416.6|1416.2|2023
1644589660000|2022-02-11 14:27:40|1416.8|1416.4|1417|1416.6|1417.2|1416.8|1416.8|1416.4|12204
1644589670000|2022-02-11 14:27:50|1417.2|1416.8|1417.2|1416.8|1417.2|1416.8|1417|1416.6|743
1644589680000|2022-02-11 14:28:00|1417.4|1417|1417.4|1417|1417.8|1417.4|1417.4|1416.8|4057
1644589690000|2022-02-11 14:28:10|1417.2|1416.8|1417.6|1417.4|1417.8|1417.4|1417.2|1416.8|7131
1644589700000|2022-02-11 14:28:20|1417.8|1417.2|1417.4|1417|1418|1417.2|1417.2|1416.8|3465
1644589710000|2022-02-11 14:28:30|1417.6|1417.2|1416.8|1416.4|1417.6|1417.2|1416.8|1416.4|2885
1644589720000|2022-02-11 14:28:40|1416.6|1416.2|1416.2|1416|1416.6|1416.2|1416.2|1415.8|0
1644589730000|2022-02-11 14:28:50|1416.4||1416.4||1416.4||1416.4||787
1644589740000|2022-02-11 14:29:00|1416.6|1416.2|1415.6|1415.2|1416.6|1416.2|1415.6|1415.2|25412
1644589750000|2022-02-11 14:29:10|1415.8|1415.4|1415.6|1415.2|1415.8|1415.4|1415.6|1415.2|1811
1644589760000|2022-02-11 14:29:20|1415.4|1415|1415.2|1415|1415.4|1415|1415.2|1415|0
1644589770000|2022-02-11 14:29:30|1415.4|1415.4|1416|1415.6|1416|1415.6|1415.4|1415.2|6471
1644589780000|2022-02-11 14:29:40|1416.2|1415.8|1416.4|1416|1416.4|1416|1416.2|1415.8|4175
1644589790000|2022-02-11 14:29:50|1416.8|1416.2|1416.4|1416|1416.8|1416.4|1416.2|1415.8|8125
1644589800000|2022-02-11 14:30:00|1416.6|1416.2|1416.8|1416.2|1417.6|1417.2|1415.4|1415.2|52594
1644589810000|2022-02-11 14:30:10|1416.6|1416.4|1418|1417.6|1418.2|1417.6|1416.6|1416.4|29076
1644589820000|2022-02-11 14:30:20|1417.8|1417.8|1417.8|1417.4|1417.8|1417.8|1417.2|1416.8|9505
1644589830000|2022-02-11 14:30:30|1418|1417.6|1418.2|1417.8|1418.8|1418.4|1418|1417.6|5600
1644589840000|2022-02-11 14:30:40|1418|1417.6|1417.8|1417.4|1418|1417.6|1417.6|1417.4|1059
1644589850000|2022-02-11 14:30:50|1417.6|1417.2|1417.2|1416.8|1417.8|1417.4|1417.2|1416.8|2944
1644589860000|2022-02-11 14:31:00|1417.4|1417.2|1417|1416.8|1417.6|1417.2|1417|1416.8|6712
1644589870000|2022-02-11 14:31:10|1416.8|1416.6|1417.6|1417.2|1417.6|1417.2|1416.8|1416.4|11502
1644589880000|2022-02-11 14:31:20|1417.8|1417.4|1419|1418.6|1419|1418.6|1417.8|1417.4|13422
1644589890000|2022-02-11 14:31:30|1418.8|1418.4|1419.4|1419|1419.8|1419.4|1418.6|1418.4|8800
1644589900000|2022-02-11 14:31:40|1419.6|1418.8|1419|1418.6|1419.6|1419|1419|1418.4|3109
1644589910000|2022-02-11 14:31:50|1418.8|1418.8|1417.6|1417.2|1418.8|1418.8|1417.4|1417|4522
1644589920000|2022-02-11 14:32:00|1417.8|1417.4|1417.4|1417|1417.8|1417.4|1417.4|1417|1361
1644589930000|2022-02-11 14:32:10|1417.6|1416.8|1417.4|1417|1417.6|1417.2|1417|1416.8|3324
1644589940000|2022-02-11 14:32:20|1417.6|1417.2|1417.4|1417|1417.6|1417.2|1417.2|1416.8|360
1644589950000|2022-02-11 14:32:30|1417.2|1416.8|1417|1416.6|1417.2|1416.8|1416.8|1416.4|1817
1644589960000|2022-02-11 14:32:40|1416.8|1416.8|1417.2|1417|1417.2|1417|1416.6|1416.2|4999
1644589970000|2022-02-11 14:32:50|1417|1416.8|1417.4|1417|1418|1417.8|1417|1416.6|31502
1644589980000|2022-02-11 14:33:00|1417.2|1416.8|1417|1416.6|1417.2|1417|1416.6|1416.2|5333
1644589990000|2022-02-11 14:33:10|1416.8|1416.4|1417.2|1416.8|1417.4|1416.8|1416.6|1416.2|2010
1644590000000|2022-02-11 14:33:20|1417|1416.6|1416.8|1416.4|1417|1416.8|1416.8|1416.4|0
1644590010000|2022-02-11 14:33:30|1417|1416.2|1417.2|1416.8|1417.2|1417|1417|1416.2|429
1644590020000|2022-02-11 14:33:40|1417|1417|1417.8|1417.4|1417.8|1417.6|1417|1417|6672
1644590030000|2022-02-11 14:33:50|1417.6|1417.2|1417.6|1417.2|1417.8|1417.6|1417.4|1417.2|9223
1644590040000|2022-02-11 14:34:00|1417.8|1417.4|1417.8|1417.4|1418|1417.6|1417.6|1417.4|1136
1644590050000|2022-02-11 14:34:10|1417.6|1417.2|1418|1417.6|1418|1417.8|1417|1416.6|8304
1644590060000|2022-02-11 14:34:20|1418.2|1417.8|1418.4|1418.2|1418.6|1418.4|1418.2|1417.8|2719
1644590070000|2022-02-11 14:34:30|1418.2|1418|1418|1417.6|1418.8|1418.4|1418|1417.6|2074
1644590080000|2022-02-11 14:34:40|1418.2|1417.4|1418|1417.6|1418.2|1417.8|1417.8|1417.4|2808
1644590090000|2022-02-11 14:34:50|1417.8||1417.8||1417.8||1417.8||0
1644590100000|2022-02-11 14:35:00|1417.6|1417.4|1418.2|1417.8|1418.2|1418|1417.6|1417.2|5938
1644590110000|2022-02-11 14:35:10|1418|1417.6|1418|1417.8|1418.8|1418.6|1418|1417.6|6220
1644590120000|2022-02-11 14:35:20|1418.2|1418|1418.6|1418|1418.6|1418|1417.8|1417.4|816
1644590130000|2022-02-11 14:35:30|1418.4|1418.2|1419.8|1419.4|1419.8|1419.4|1418.2|1417.8|5066
1644590140000|2022-02-11 14:35:40|1420|1419.2|1419.6|1419|1420.4|1419.8|1419.6|1419|4976
1644590150000|2022-02-11 14:35:50|1419.4|1418.8|1418.8|1418.4|1419.6|1419.2|1418.8|1418.4|2272
1644590160000|2022-02-11 14:36:00|1419|1418.2|1420.2|1419.8|1420.2|1420|1419|1418.2|6602
1644590170000|2022-02-11 14:36:10|1420|1419.6|1419.6|1419.2|1420.4|1420|1419.2|1418.8|19103
1644590180000|2022-02-11 14:36:20|1419.8|1419.4|1420.4|1420|1420.4|1420.2|1419.8|1419.4|4970
1644590190000|2022-02-11 14:36:30|1420.6|1420.2|1421|1420.4|1421|1420.8|1420.4|1420|1114
1644590200000|2022-02-11 14:36:40|1420.8|1420.6|1420.6|1420.2|1420.8|1420.6|1420.4|1419.8|11047
1644590210000|2022-02-11 14:36:50|1420.8|1420.4|1421|1420.4|1421|1420.6|1420.4|1420|1700
1644590220000|2022-02-11 14:37:00|1420.8|1420.2|1421.4|1421|1421.6|1421.2|1420.6|1420|1144
1644590230000|2022-02-11 14:37:10|1421.2|1420.8|1421.2|1420.8|1421.6|1421.2|1421|1420.8|2443
1644590240000|2022-02-11 14:37:20|1421|1420.6|1421|1420.6|1421.4|1421.2|1420.6|1420.4|10905
1644590250000|2022-02-11 14:37:30|1420.8|1420.4|1420|1419.6|1421|1420.4|1420|1419.6|6504
1644590260000|2022-02-11 14:37:40|1419.8|1419.4|1419.4|1419|1420|1419.6|1419.2|1419|754
1644590270000|2022-02-11 14:37:50|1419.2|1418.8|1419.8|1419.4|1420|1419.6|1419.2|1418.6|3909
1644590280000|2022-02-11 14:38:00|1419.6||1419.8||1419.8||1419.6||0
1644590290000|2022-02-11 14:38:10|1419.6|1419.6|1419.8|1419.4|1420|1419.6|1419.6|1419.4|1033
1644590300000|2022-02-11 14:38:20|1419.6|1419.6|1420.2|1419.8|1420.4|1420|1419.6|1419.6|2164
1644590310000|2022-02-11 14:38:30|1420|1420|1419.8|1419.4|1420.4|1420|1419.8|1419.4|4374
1644590320000|2022-02-11 14:38:40|1419.6|1419.2|1419.4|1418.8|1419.6|1419.2|1419|1418.6|6401
1644590330000|2022-02-11 14:38:50|1419.2|1418.6|1419.2|1418.6|1419.4|1418.8|1418.8|1418.6|0
1644590340000|2022-02-11 14:39:00|1419|1418.8|1418.8|1418.2|1419|1419|1418.4|1418.2|2972
1644590350000|2022-02-11 14:39:10|1419|1418.4|1418.8|1418.4|1419|1418.8|1418.8|1418.2|0
1644590360000|2022-02-11 14:39:20|1419|1418.6|1419.2|1418.8|1419.2|1418.8|1419|1418.6|1700
1644590370000|2022-02-11 14:39:30|1419|1418.6|1418.8|1418.4|1419.2|1418.6|1418.6|1418.4|49
1644590380000|2022-02-11 14:39:40|1418.6|1418.6|1418.8|1418.6|1418.8|1418.6|1418.6|1418.6|1
1644590390000|2022-02-11 14:39:50|1418.6|1418.4|1419|1418.8|1419|1418.8|1418.6|1418.4|2407
1644590400000|2022-02-11 14:40:00|1419.2|1419|1419.2|1418.8|1419.6|1419.4|1419|1418.6|6065
1644590410000|2022-02-11 14:40:10|1419|1418.6|1419.2|1418.6|1419.4|1419|1419|1418.4|2023
1644590420000|2022-02-11 14:40:20|1419.4|1418.8|1418.8|1418.4|1419.6|1419.2|1418.8|1418.4|5063
1644590430000|2022-02-11 14:40:30|1419|1418.6|1419.6|1419|1420|1419.6|1419|1418.6|23599
1644590440000|2022-02-11 14:40:40|1419.8|1419.2|1419.8|1419.4|1419.8|1419.6|1419.6|1419|1119
1644590450000|2022-02-11 14:40:50|1420|1419.6|1420.6|1420.2|1420.8|1420.4|1420|1419.6|4551
1644590460000|2022-02-11 14:41:00|1420.8|1420.4|1420.2|1420|1420.8|1420.4|1420|1419.8|7995
1644590470000|2022-02-11 14:41:10|1420.4|1420.2|1420|1419.6|1420.8|1420.4|1420|1419.4|10396
1644590480000|2022-02-11 14:41:20|1420.2|1419.8|1419.4|1419|1420.4|1420|1419.4|1419|789
1644590490000|2022-02-11 14:41:30|1419.6|1419.2|1420|1419.8|1420.2|1419.8|1419.6|1419.2|2300
1644590500000|2022-02-11 14:41:40|1420.2|1420|1420.6|1420.2|1421|1420.6|1420.2|1420|5325
1644590510000|2022-02-11 14:41:50|1420.8|1420.4|1420.6|1420.2|1421|1420.6|1420.6|1420.2|0
1644590520000|2022-02-11 14:42:00|1420.8|1420.4|1421.8|1421.4|1422.2|1421.8|1420.8|1420.4|12281
1644590530000|2022-02-11 14:42:10|1422|1421.2|1422|1421.6|1422|1421.6|1422|1421.2|0
1644590540000|2022-02-11 14:42:20|1422.2|1421.8|1422.6|1422.4|1422.8|1422.4|1422.2|1421.6|3787
1644590550000|2022-02-11 14:42:30|1422.8|1422.6|1423.2|1422.8|1423.4|1423|1422.8|1422.6|14569
1644590560000|2022-02-11 14:42:40|1423|1422.6|1422.4|1422|1423|1422.8|1422.4|1422|1245
1644590570000|2022-02-11 14:42:50|1422.2|1421.8|1422|1421.6|1422.4|1422.2|1422|1421.6|12596
1644590580000|2022-02-11 14:43:00|1421.8|1421.4|1421.6|1421.2|1421.8|1421.4|1421.4|1421.2|2592
1644590590000|2022-02-11 14:43:10|1421.8|1421.4|1422|1421.4|1422|1421.8|1421.4|1420.8|5455
1644590600000|2022-02-11 14:43:20|1421.8|1421.6|1422|1421.6|1422|1421.6|1421.8|1421.6|0
1644590610000|2022-02-11 14:43:30|1421.8|1421.2|1421.8|1421.6|1421.8|1421.6|1421.4|1421.2|6287
1644590620000|2022-02-11 14:43:40|1422|1421.8|1422.2|1421.8|1422.4|1422.2|1421.8|1421.8|4225
1644590630000|2022-02-11 14:43:50|1422|1421.6|1422|1421.6|1422.4|1422|1421.8|1421.6|6318
1644590640000|2022-02-11 14:44:00|1422.2|1421.8|1422|1421.6|1422.2|1422|1421.8|1421.6|3297
1644590650000|2022-02-11 14:44:10|1422.2|1421.8|1423.6|1423.2|1423.6|1423.2|1422.2|1421.8|6940
1644590660000|2022-02-11 14:44:20|1423.4|1423.4|1424.2|1423.8|1424.4|1424|1423.4|1423.2|18916
1644590670000|2022-02-11 14:44:30|1424.4|1424|1424.4|1424|1424.4|1424|1424.2|1424|0
1644590680000|2022-02-11 14:44:40|1424.6|1424.2|1424.4|1424|1424.8|1424.6|1424.4|1423.8|4029
1644590690000|2022-02-11 14:44:50|1424.6|1424.2|1424.8|1424.4|1425|1424.8|1424.6|1424|2571
1644590700000|2022-02-11 14:45:00|1425|1424.6|1425.8|1425.2|1426.2|1425.8|1425|1424.6|25947
1644590710000|2022-02-11 14:45:10|1426|1425.4|1426.4|1425.8|1426.6|1426.2|1425.8|1425.4|10597
1644590720000|2022-02-11 14:45:20|1426.6|1426|1427.6|1427.2|1427.8|1427.4|1426.4|1426|9257
1644590730000|2022-02-11 14:45:30|1427.4|1427|1428|1427.4|1428.6|1428.4|1427.2|1426.8|26120
1644590740000|2022-02-11 14:45:40|1427.8|1427.6|1428|1427.8|1428.4|1427.8|1427.8|1427.4|2641
1644590750000|2022-02-11 14:45:50|1428.2|1428|1428.2|1428|1428.8|1428.6|1428.2|1427.8|23037
1644590760000|2022-02-11 14:46:00|1428.4|1428.2|1428.8|1428.4|1429|1428.6|1428.4|1428.2|8195
1644590770000|2022-02-11 14:46:10|1429|1428.6|1429.4|1428.8|1429.4|1429.2|1428.8|1428.6|5583
1644590780000|2022-02-11 14:46:20|1429.2|1428.6|1429.2|1428.8|1429.4|1429|1428.6|1428.4|4504
1644590790000|2022-02-11 14:46:30|1429|1428.6|1428.8|1428.2|1429|1428.6|1428.4|1428|15728
1644590800000|2022-02-11 14:46:40|1428.6|1428|1428.6|1428.2|1428.6|1428.2|1428.2|1428|140
1644590810000|2022-02-11 14:46:50|1428.4|1428.4|1428.4|1428|1428.4|1428.4|1428.4|1428|1785
1644590820000|2022-02-11 14:47:00|1428.6|1428.2|1428.6|1428.2|1428.6|1428.2|1428.4|1428|4666
1644590830000|2022-02-11 14:47:10|1428.4|1428|1428.4|1428|1428.6|1428.2|1428.4|1428|1965
1644590840000|2022-02-11 14:47:20|1428.6|1428.2|1428.4|1428.2|1428.6|1428.2|1428.2|1428|1481
1644590850000|2022-02-11 14:47:30|1428.6|1428.4|1429.2|1428.8|1429.4|1429|1428.6|1428.4|8553
1644590860000|2022-02-11 14:47:40|1429|1429|1429|1428.6|1429|1429|1428.8|1428.4|2810
1644590870000|2022-02-11 14:47:50|1428.8|1428.8|1428.4|1428|1429.6|1429|1428.4|1428|23482
1644590880000|2022-02-11 14:48:00|1428.2|1427.8|1428.4|1428|1428.8|1428.4|1428.2|1427.6|13770
1644590890000|2022-02-11 14:48:10|1428.2|1427.8|1428.2|1428|1428.2|1428|1428.2|1427.8|858
1644590900000|2022-02-11 14:48:20|1428.4|1427.8|1428.6|1428.2|1428.6|1428.4|1428|1427.6|8638
1644590910000|2022-02-11 14:48:30|1428.8|1428|1429.6|1429.2|1429.8|1429.2|1428.6|1428|7281
1644590920000|2022-02-11 14:48:40|1429.4|1429.4|1429.6|1429|1429.8|1429.4|1429.4|1428.8|4248
1644590930000|2022-02-11 14:48:50|1429.8|1429.2|1430|1429.6|1430|1429.6|1429.8|1429.2|1362
1644590940000|2022-02-11 14:49:00|1429.8|1429.4|1429.6|1429.2|1430|1429.6|1429.6|1429.2|4663
1644590950000|2022-02-11 14:49:10|1429.4|1429|1429.2|1428.8|1429.4|1429.2|1429.2|1428.8|1357
1644590960000|2022-02-11 14:49:20|1429.4|1429|1429|1428.6|1429.4|1429|1428.8|1428.2|1590
1644590970000|2022-02-11 14:49:30|1428.6|1428.4|1428.8|1428.4|1429|1428.4|1428.6|1428.4|1258
1644590980000|2022-02-11 14:49:40|1429|1428.6|1428.4|1428|1429|1428.6|1428.4|1428|5503
1644590990000|2022-02-11 14:49:50|1428.6|1428.2|1427.8|1427.2|1428.6|1428.2|1427.2|1426.8|24657
1644591000000|2022-02-11 14:50:00|1428|1427.4|1427.8|1427.4|1428|1427.6|1427.8|1427.4|0
1644591010000|2022-02-11 14:50:10|||||||||200
1644591020000|2022-02-11 14:50:20|1428|1427.6|1429.4|1429|1429.4|1429|1428|1427.6|8328
1644591030000|2022-02-11 14:50:30|1429.2|1428.8|1428.8|1428.4|1429.4|1428.8|1428.8|1428.4|5441
1644591040000|2022-02-11 14:50:40|1428.6|1428.2|1429.2|1428.8|1429.2|1428.8|1428.6|1428|1008
1644591050000|2022-02-11 14:50:50|1429|1429|1428.4|1428|1429|1429|1428.4|1428|4666
1644591060000|2022-02-11 14:51:00|1428.2|1427.8|1428.2|1427.8|1428.4|1428|1427.8|1427.2|13686
1644591070000|2022-02-11 14:51:10|1428|1427.6|1428|1427.4|1428.2|1427.8|1427.8|1427.4|158
1644591080000|2022-02-11 14:51:20|1428.2|1427.6|1427.8|1427.4|1428.2|1428|1427.8|1427.4|4282
1644591090000|2022-02-11 14:51:30|1427.6|1427.2|1427.2|1426.8|1427.8|1427.2|1427.2|1426.8|1739
1644591100000|2022-02-11 14:51:40|1427|1426.6|1427|1426.6|1427|1426.8|1426.6|1426|6597
1644591110000|2022-02-11 14:51:50|1427.2|1426.8|1428|1427.6|1428.4|1428|1427.2|1426.6|10263
1644591120000|2022-02-11 14:52:00|1428.2|1427.8|1427.6|1427.2|1428.2|1427.8|1427.4|1427.2|358
1644591130000|2022-02-11 14:52:10|1427.8|1427.4|1427.8|1427.4|1428|1427.6|1427.8|1427.2|653
1644591140000|2022-02-11 14:52:20|1427.6|1427.6|1427.4|1427|1427.8|1427.6|1427.4|1427|6893
1644591150000|2022-02-11 14:52:30|1427.2|1426.8|1426.8|1426.4|1427.6|1427|1426.8|1426.4|11538
1644591160000|2022-02-11 14:52:40|1427|1426.6|1427|1426.8|1427|1426.8|1426.8|1426.4|1
1644591170000|2022-02-11 14:52:50|1426.8|1426.6|1427|1426.4|1427|1426.6|1426.8|1426.4|2316
1644591180000|2022-02-11 14:53:00|1427.2|1426.6|1428|1427.6|1428|1427.6|1427.2|1426.6|4098
1644591190000|2022-02-11 14:53:10|1427.8|1427.4|1427.8|1427.4|1428.2|1427.8|1427.6|1427.4|1742
1644591200000|2022-02-11 14:53:20|1427.6|1427.2|1427.8|1427.4|1427.8|1427.4|1427.6|1427|5254
1644591210000|2022-02-11 14:53:30|1428|1427.6|1428|1427.6|1428.2|1428|1427.8|1427.4|4411
1644591220000|2022-02-11 14:53:40|1427.8|1427.4|1427.2|1426.8|1428|1427.6|1427|1426.6|3760
1644591230000|2022-02-11 14:53:50|1427|1426.6|1426.4|1426|1427|1426.6|1426.4|1426|672
1644591240000|2022-02-11 14:54:00|1426.2|1425.8|1426.8|1426.2|1426.8|1426.4|1425.8|1425.4|5361
1644591250000|2022-02-11 14:54:10|1426.6|1426|1426.6|1426.4|1426.8|1426.4|1426.6|1426|0
1644591260000|2022-02-11 14:54:20|1426.8|1426.6|1427.2|1426.8|1427.4|1427|1426.8|1426.6|1705
1644591270000|2022-02-11 14:54:30|1427.4|1427.2|1427.2|1426.8|1427.4|1427.2|1427.2|1426.8|1121
1644591280000|2022-02-11 14:54:40|1427|1426.6|1426.6|1426.2|1427|1426.6|1426.6|1426|3087
1644591290000|2022-02-11 14:54:50|1426.4|1426|1425.6|1425.2|1426.4|1426|1425.6|1425.2|2046
1644591300000|2022-02-11 14:55:00|1425.4|1425|1425.6|1425|1425.6|1425.2|1425|1424.6|2294
1644591310000|2022-02-11 14:55:10|1425.8|1425.2|1425.6|1425.2|1425.8|1425.4|1425.4|1425|0
1644591320000|2022-02-11 14:55:20|1425.4|1425|1425.2|1424.8|1425.6|1425|1425|1424.4|659
1644591330000|2022-02-11 14:55:30|1425|1424.6|1425.4|1425|1425.6|1425.2|1424.6|1424|572
1644591340000|2022-02-11 14:55:40|1425.6|1425.2|1424.8|1424.4|1425.6|1425.4|1424.8|1424.2|2236
1644591350000|2022-02-11 14:55:50|1424.6|1424.2|1424.6|1424.2|1424.6|1424.4|1424.6|1424.2|0
1644591360000|2022-02-11 14:56:00|1424.4|1424|1424.4|1424|1424.6|1424.2|1424.4|1424|220
1644591370000|2022-02-11 14:56:10|1424.2|1424.2|1424.2|1423.8|1424.6|1424.2|1424|1423.6|2203
1644591380000|2022-02-11 14:56:20|1424|1423.6|1422.6|1422.4|1424|1423.6|1422.4|1422|6069
1644591390000|2022-02-11 14:56:30|1422.8|1422.2|1422.6|1422.2|1422.8|1422.4|1422.2|1422|933
1644591400000|2022-02-11 14:56:40|1422.4|1422|1422.2|1421.6|1422.4|1422|1422|1421.4|2504
1644591410000|2022-02-11 14:56:50|1422.4|1421.8|1422.2|1421.6|1422.4|1422|1421.8|1421.6|353
1644591420000|2022-02-11 14:57:00|1422.4|1421.8|1422|1421.6|1422.4|1421.8|1421.4|1420.8|7147
1644591430000|2022-02-11 14:57:10|1421.8|1421.4|1422.2|1421.6|1422.6|1422.4|1421.8|1421.2|700
1644591440000|2022-02-11 14:57:20|1422|1421.4|1422.2|1421.8|1422.6|1422.2|1421.6|1421.2|1326
1644591450000|2022-02-11 14:57:30|1422.4|1422|1423|1422.6|1423.2|1423|1422.4|1422|6319
1644591460000|2022-02-11 14:57:40|1422.8|1422.2|1422.8|1422.4|1423|1422.4|1422.6|1422|1147
1644591470000|2022-02-11 14:57:50|1422.6|1422.6|1421.8|1421.4|1422.6|1422.6|1421.8|1421.2|2961
1644591480000|2022-02-11 14:58:00|1421.6|1421.2|1421|1420.6|1421.6|1421.2|1421|1420.4|9135
1644591490000|2022-02-11 14:58:10|1420.8|1420.8|1420.8|1420.4|1421.2|1420.8|1420.6|1420.2|12405
1644591500000|2022-02-11 14:58:20|1421|1420.6|1420.8|1420.4|1421.6|1421.2|1420.8|1420.4|18055
1644591510000|2022-02-11 14:58:30|1420.6|1420.2|1420.8|1420.4|1420.8|1420.4|1420.2|1420|11188
1644591520000|2022-02-11 14:58:40|1420.6|1420.2|1420.6|1420|1421|1420.6|1420.4|1420|14877
1644591530000|2022-02-11 14:58:50|1420.4|1420.2|1420.4|1420|1420.4|1420.2|1420|1419.8|8704
1644591540000|2022-02-11 14:59:00|1420.6|1420.2|1421.8|1421.2|1421.8|1421.4|1420.6|1420.2|27073
1644591550000|2022-02-11 14:59:10|1421.6|1421|1421.6|1421.2|1421.6|1421.2|1421.4|1420.6|368
1644591560000|2022-02-11 14:59:20||1421||1421.2||1421.4||1421|18701
1644591570000|2022-02-11 14:59:30|1421.8|1421.4|1422.2|1421.6|1422.4|1422|1421.6|1421.4|16047
1644591580000|2022-02-11 14:59:40|1422|1421.8|1422.4|1422|1422.6|1422|1422|1421.8|3267
1644591590000|2022-02-11 14:59:50||1421.8||1422.2||1422.2||1421.8|208
1644591600000|2022-02-11 15:00:00|1422.6|1422|1423.6|1423|1424.2|1423.8|1422.6|1421.8|12055
1644591610000|2022-02-11 15:00:10|1424|1423.2|1422.6|1422.2|1424|1423.6|1422.6|1422.2|9135
1644591620000|2022-02-11 15:00:20|1422.8|1422|1423|1422.6|1423|1422.6|1422.2|1421.6|17346
1644591630000|2022-02-11 15:00:30|1423.2|1422.8|1424.2|1423.8|1424.4|1423.8|1422.8|1422.4|6548
1644591640000|2022-02-11 15:00:40|1424.4|1424|1423.6|1423|1424.6|1424.2|1423.4|1422.8|8061
1644591650000|2022-02-11 15:00:50|1423.8|1423.2|1423.8|1423.4|1424.2|1423.6|1423.6|1423|38
1644591660000|2022-02-11 15:01:00|1424|1423.2|1425.2|1424.8|1425.6|1425|1424|1423.2|7706
1644591670000|2022-02-11 15:01:10|1425.4|1425|1425.2|1425|1425.6|1425.2|1424.8|1424.4|28461
1644591680000|2022-02-11 15:01:20|1425.4|1425.2|1425.2|1424.6|1426.2|1425.8|1425|1424.4|4909
1644591690000|2022-02-11 15:01:30|1425.4|1424.8|1426.4|1426|1426.4|1426|1425.4|1424.8|2814
1644591700000|2022-02-11 15:01:40|1426.2|1425.6|1426.6|1426.2|1426.6|1426.2|1426|1425.4|2974
1644591710000|2022-02-11 15:01:50|1426.4|1426.4|1426.6|1426.2|1427|1426.6|1426.4|1426.2|3049
1644591720000|2022-02-11 15:02:00|1426.8|1426.4|1427|1426.6|1427|1426.6|1426.6|1426.2|1163
1644591730000|2022-02-11 15:02:10|1426.8|1426.8|1427.6|1427.2|1427.6|1427.4|1426.6|1426.2|8439
1644591740000|2022-02-11 15:02:20|1427.4|1427|1427.4|1426.8|1427.6|1427.2|1427|1426.6|5045
1644591750000|2022-02-11 15:02:30|1427.2|1427|1427.4|1427|1427.6|1427.4|1427.2|1427|5804
1644591760000|2022-02-11 15:02:40|1427.2|1426.8|1426.8|1426.4|1427.6|1427.4|1426.6|1426.2|17259
1644591770000|2022-02-11 15:02:50|1426.6|1426.2|1427.4|1426.8|1427.4|1427|1426.4|1426|5011
1644591780000|2022-02-11 15:03:00|1427.6|1427|1427.4|1427.2|1428|1427.6|1427.4|1426.8|1240
1644591790000|2022-02-11 15:03:10|1427.6|1427.4|1427.2|1427|1427.8|1427.4|1427.2|1426.6|3999
1644591800000|2022-02-11 15:03:20|1427.4|1426.8|1426.8|1426.2|1427.6|1427.2|1426.8|1426.2|756
1644591810000|2022-02-11 15:03:30|1426.6|1426|1426.8|1426.4|1427|1426.6|1426.4|1426|8271
1644591820000|2022-02-11 15:03:40|1427|1426.8|1427.2|1426.8|1427.6|1427.2|1426.8|1426.8|3880
1644591830000|2022-02-11 15:03:50|1427|1426.6|1426.6|1426.2|1427|1426.6|1426.4|1426|4901
1644591840000|2022-02-11 15:04:00|1426.8|1426.4|1427.6|1427.2|1427.6|1427.2|1426.8|1426.2|3200
1644591850000|2022-02-11 15:04:10|1427.4|1427|1426.8|1426.4|1427.4|1427|1426.6|1426.4|3667
1644591860000|2022-02-11 15:04:20|1426.6|1426.2|1426.2|1426|1426.6|1426.2|1426.2|1426|12510
1644591870000|2022-02-11 15:04:30|1426.4|1426.2|1426|1425.6|1426.6|1426.2|1425.8|1425.4|9598
1644591880000|2022-02-11 15:04:40|1426.2|1425.8|1426.2|1426|1426.2|1426|1426.2|1425.6|4974
1644591890000|2022-02-11 15:04:50|1426.4|1426.2|1426.6|1426.2|1426.8|1426.4|1426|1425.6|5545
1644591900000|2022-02-11 15:05:00|1426.4|1426|1426.2|1425.8|1426.4|1426|1426.2|1425.6|1399
1644591910000|2022-02-11 15:05:10|1426.4|1426|1426.6|1426.4|1426.6|1426.4|1426.4|1426|4205
1644591920000|2022-02-11 15:05:20|1426.4|1426.2|1425.8|1425.4|1426.6|1426.2|1425.8|1425.2|15677
1644591930000|2022-02-11 15:05:30|1426|1425.6|1426|1425.8|1426|1425.8|1426|1425.6|1251
1644591940000|2022-02-11 15:05:40|1426.2|1426|1426.6|1426.2|1426.6|1426.4|1426|1425.6|1934
1644591950000|2022-02-11 15:05:50|1426.8|1426.4|1427|1426.6|1427.4|1427|1426.8|1426.4|5342
1644591960000|2022-02-11 15:06:00|1427.2|1426.8|1427.8|1427.4|1427.8|1427.4|1427.2|1426.8|100
1644591970000|2022-02-11 15:06:10|1428|1427.6|1427.6|1427.2|1428.4|1428.2|1427.6|1427.2|9402
1644591980000|2022-02-11 15:06:20|1427.8|1427.4|1427.2|1426.8|1428|1427.6|1427.2|1426.8|2607
1644591990000|2022-02-11 15:06:30|1427|1427|1426.8|1426.2|1427.6|1427.2|1426.8|1426.2|4729
1644592000000|2022-02-11 15:06:40|1426.6|1426|1426.4|1426|1426.8|1426|1426.4|1426|0
1644592010000|2022-02-11 15:06:50|1426.2|1425.8|1425.8|1425.2|1426.4|1426|1425.6|1425.2|5470
1644592020000|2022-02-11 15:07:00|1425.6|1425.4|1425.4|1425|1425.6|1425.4|1425.2|1425|361
1644592030000|2022-02-11 15:07:10|1425.2|1424.8|1425|1424.6|1425.6|1425.2|1425|1424.4|5405
1644592040000|2022-02-11 15:07:20|1425.2|1424.8|1425.4|1425|1425.6|1425.2|1425.2|1424.8|1983
1644592050000|2022-02-11 15:07:30|1425.2|1424.8|1425.2|1425|1425.6|1425.2|1424.8|1424.6|7524
1644592060000|2022-02-11 15:07:40|1425.4|1424.8|1425.2|1424.6|1425.8|1425.4|1424.8|1424.4|8021
1644592070000|2022-02-11 15:07:50|1425|1424.8|1425.2|1424.6|1425.2|1424.8|1424.8|1424.4|358
1644592080000|2022-02-11 15:08:00|1425|1424.8|1425.4|1425|1425.4|1425.2|1425|1424.6|6129
1644592090000|2022-02-11 15:08:10|1425.2|1425.2|1425.2|1424.8|1425.4|1425.2|1425.2|1424.8|1769
1644592100000|2022-02-11 15:08:20|1425|1424.6|1424.8|1424.2|1425.2|1424.6|1424.6|1424.2|358
1644592110000|2022-02-11 15:08:30|1425|1424.4|1424.6|1424.4|1425|1424.8|1424.4|1424.2|6885
1644592120000|2022-02-11 15:08:40|1424.4|1424.2|1425.2|1424.8|1425.6|1425|1424.4|1424|4081
1644592130000|2022-02-11 15:08:50|1425|1424.6|1425.4|1424.8|1425.4|1425|1425|1424.6|358
1644592140000|2022-02-11 15:09:00|1425.6|1425|1425.2|1424.8|1426.2|1425.8|1425|1424.6|8284
1644592150000|2022-02-11 15:09:10|1425|1424.6|1425|1424.6|1425|1424.6|1425|1424.4|0
1644592160000|2022-02-11 15:09:20|1424.8|1424.4|1424.6|1424|1424.8|1424.4|1424.4|1424|0
1644592170000|2022-02-11 15:09:30|1424.4|1423.8|1423.2|1422.8|1424.4|1423.8|1423.2|1422.8|2803
1644592180000|2022-02-11 15:09:40|1423.4|1422.6|1423.8|1423.4|1424|1423.4|1423.4|1422.6|2104
1644592190000|2022-02-11 15:09:50|1424|1423.6|1423.6|1423.2|1424.2|1423.8|1423.4|1423|6550
1644592200000|2022-02-11 15:10:00|1423.8|1423.4|1423.8|1423.4|1424|1423.6|1423.8|1423.4|0
1644592210000|2022-02-11 15:10:10|1423.6|1423.2|1423.6|1423.2|1423.6|1423.2|1423.4|1423|1387
1644592220000|2022-02-11 15:10:20|1423.4|1423.4|1423.6|1423.4|1424|1423.4|1423.4|1423.4|742
1644592230000|2022-02-11 15:10:30|1423.8|1423.6|1424.2|1423.8|1424.2|1423.8|1423.8|1423.6|516
1644592240000|2022-02-11 15:10:40|1424||1424.2||1424.2||1424||95
1644592250000|2022-02-11 15:10:50|1424|1423.6|1423.6|1423.2|1424.2|1423.6|1423.6|1423.2|3913
1644592260000|2022-02-11 15:11:00|1423.4|1423|1423.8|1423.4|1424|1423.4|1423.2|1422.8|2094
1644592270000|2022-02-11 15:11:10|1423.6|1423.2|1423.6|1423.2|1424|1423.4|1423.6|1423.2|0
1644592280000|2022-02-11 15:11:20|1423.8|1423|1422.4|1421.8|1423.8|1423|1422.4|1421.8|17984
1644592290000|2022-02-11 15:11:30|1422.2|1421.6|1422.4|1422.2|1422.4|1422.2|1421.8|1421.4|4362
1644592300000|2022-02-11 15:11:40|1422.2|1422|1422|1421.6|1422.4|1422|1422|1421.6|7084
1644592310000|2022-02-11 15:11:50|1421.8|1421.4|1421.6|1421.2|1422|1421.6|1421.4|1421.2|1939
1644592320000|2022-02-11 15:12:00|1421.4|1421.4|1421.4|1421|1421.4|1421.4|1421.2|1420.8|2158
1644592330000|2022-02-11 15:12:10|1421.6|1421.2|1421|1420.4|1421.6|1421.4|1420.8|1420.4|3607
1644592340000|2022-02-11 15:12:20|1421.2|1420.6|1421.4|1421|1422.4|1422|1421.2|1420.6|10207
1644592350000|2022-02-11 15:12:30|1421.2|1420.8|1422.4|1422|1422.4|1422|1421.2|1420.8|221
1644592360000|2022-02-11 15:12:40|1422.2|1421.8|1421.6|1421.2|1422.4|1422|1421.4|1421|5175
1644592370000|2022-02-11 15:12:50|1421.8|1421.4|1422|1421.6|1422.4|1422|1421.8|1421.4|3167
1644592380000|2022-02-11 15:13:00|1421.8|1421.4|1421.4|1421|1421.8|1421.4|1421.4|1420.8|2503
1644592390000|2022-02-11 15:13:10|1421.2|1420.8|1422.2|1421.8|1422.4|1422|1421.2|1420.8|14357
1644592400000|2022-02-11 15:13:20|1422.4|1422|1422.2|1421.8|1422.8|1422.4|1422|1421.6|10468
1644592410000|2022-02-11 15:13:30|1422.4|1422|1422.6|1422.2|1423|1422.6|1422.2|1422|7913
1644592420000|2022-02-11 15:13:40|1422.8|1422.4|1422.4|1421.8|1423|1422.6|1422.2|1421.8|714
1644592430000|2022-02-11 15:13:50|1422.2|1421.6|1422.6|1422|1423|1422.6|1422|1421.6|16863
1644592440000|2022-02-11 15:14:00|1422.4|1421.8|1422|1421.6|1422.4|1421.8|1421.8|1421.4|5250
1644592450000|2022-02-11 15:14:10|1422.2|1421.8|1422.6|1422.2|1423|1422.4|1422|1421.8|13691
1644592460000|2022-02-11 15:14:20|1422.8|1422.4|1422.8|1422.4|1422.8|1422.4|1422.4|1422.2|1432
1644592470000|2022-02-11 15:14:30|1422.6|1422.2|1423|1422.8|1423|1422.8|1422.4|1422.2|3487
1644592480000|2022-02-11 15:14:40|1422.8|1422.6|1423.2|1422.8|1423.2|1423|1422.6|1422.4|4468
1644592490000|2022-02-11 15:14:50|1423|1422.6|1423.4|1423|1423.8|1423.4|1423|1422.4|3529
1644592500000|2022-02-11 15:15:00|1423.2|1422.8|1423.8|1423.4|1424.4|1424.2|1423|1422.6|16121
1644592510000|2022-02-11 15:15:10|1423.6|1423.2|1423.2|1422.8|1423.6|1423.2|1423.2|1422.8|2330
1644592520000|2022-02-11 15:15:20|1423|1423|1424|1423.4|1424|1423.6|1423|1423|5046
1644592530000|2022-02-11 15:15:30|1423.8|1423.6|1424.4|1424|1424.4|1424|1423.6|1423.2|3398
1644592540000|2022-02-11 15:15:40|1424.6|1424.2|1424.2|1423.6|1424.8|1424.6|1424.2|1423.6|6028
1644592550000|2022-02-11 15:15:50|1424|1423.8|1424.2|1423.6|1424.4|1424|1423.8|1423.4|1392
1644592560000|2022-02-11 15:16:00|1424|1423.4|1424.6|1424|1424.6|1424|1423.6|1423.2|1668
1644592570000|2022-02-11 15:16:10|1424.4|1423.8|1424.4|1424|1424.4|1424|1424.4|1423.8|0
1644592580000|2022-02-11 15:16:20|1424.2|1423.8|1424|1423.8|1424.2|1423.8|1423.6|1423.4|10684
1644592590000|2022-02-11 15:16:30|1424.2|1424|1424.6|1424.2|1424.8|1424.6|1424.2|1423.8|6476
1644592600000|2022-02-11 15:16:40|1424.4|1424.4|1425.4|1425|1425.4|1425|1424.4|1424.4|6127
1644592610000|2022-02-11 15:16:50|1425.2|1425.2|1425.6|1425.2|1425.6|1425.4|1425.2|1425.2|4373
1644592620000|2022-02-11 15:17:00|1425.4|1425|1425.4|1425|1425.4|1425|1425.2|1425|1157
1644592630000|2022-02-11 15:17:10|1425.2|1424.8|1425.2|1425|1425.4|1425|1424.4|1424|28098
1644592640000|2022-02-11 15:17:20|1425.4|1425.2|1424.8|1424.4|1425.4|1425.2|1424.6|1424.4|5335
1644592650000|2022-02-11 15:17:30|1424.6|1424.2|1424.8|1424.6|1425.2|1424.8|1424.6|1424.2|12980
1644592660000|2022-02-11 15:17:40|1425.2|1424.8|1425.2|1424.8|1425.4|1425.2|1425.2|1424.8|5619
1644592670000|2022-02-11 15:17:50|1425|1424.6|1424.6|1424.2|1425.2|1424.6|1424.2|1423.6|1383
1644592680000|2022-02-11 15:18:00|1424.4|1424|1424|1423.4|1424.6|1424.2|1423.8|1423.4|2465
1644592690000|2022-02-11 15:18:10|1423.8|1423.6|1423.8|1423.6|1424|1423.6|1423.8|1423.6|228
1644592700000|2022-02-11 15:18:20|1423.6|1423.4|1423.8|1423.2|1423.8|1423.4|1423.6|1423.2|1517
1644592710000|2022-02-11 15:18:30|1423.6|1423|1423.6|1423.2|1423.6|1423.4|1423.2|1422.8|4656
1644592720000|2022-02-11 15:18:40|1423.8|1423.4|1424|1423.6|1424|1423.8|1423.8|1423.4|2191
1644592730000|2022-02-11 15:18:50|1424.2|1423.8|1424.4|1424|1424.4|1424|1424|1423.6|3155
1644592740000|2022-02-11 15:19:00|1424.2|1424.2|1424.6|1424.2|1424.8|1424.4|1424.2|1424.2|3854
1644592750000|2022-02-11 15:19:10|1424.8|1424.4|1425.4|1425|1425.4|1425|1424.8|1424.4|4133
1644592760000|2022-02-11 15:19:20|1425.6|1425.4|1426|1425.8|1426.2|1425.8|1425.6|1425.4|2186
1644592770000|2022-02-11 15:19:30|1426.2|1426|1426.2|1425.8|1426.2|1426|1426|1425.6|1069
1644592780000|2022-02-11 15:19:40|1426|1425.6|1426.4|1426.2|1426.6|1426.4|1426|1425.6|6095
1644592790000|2022-02-11 15:19:50|1426.2|1426|1426.4|1426|1426.4|1426|1425.8|1425.4|3250
1644592800000|2022-02-11 15:20:00|1426.6|1426.2|1427.2|1426.6|1427.2|1426.8|1426.6|1426.2|2060
1644592810000|2022-02-11 15:20:10|1427|1426.8|1427.2|1426.8|1427.4|1427|1427|1426.6|39
1644592820000|2022-02-11 15:20:20|1427.4|1427|1427.4|1427|1427.6|1427.2|1427.4|1427|304
1644592830000|2022-02-11 15:20:30|1427.2|1426.8|1426.8|1426.4|1427.2|1426.8|1426.6|1426.2|6379
1644592840000|2022-02-11 15:20:40|1427|1426.6|1427|1426.6|1427|1426.6|1427|1426.6|0
1644592850000|2022-02-11 15:20:50|1426.8|1426.8|1428|1427.4|1428|1427.4|1426.8|1426.6|3820
1644592860000|2022-02-11 15:21:00|1427.8|1427.6|1427.2|1427|1428.2|1427.8|1427.2|1427|4091
1644592870000|2022-02-11 15:21:10|1427.4|1427.2|1428.2|1427.8|1428.2|1427.8|1427.2|1427.2|2410
1644592880000|2022-02-11 15:21:20|1428.4|1427.6|1428.4|1428.2|1428.4|1428.2|1428|1427.6|4142
1644592890000|2022-02-11 15:21:30|1428.2|1428|1428.4|1427.8|1428.4|1428|1428.2|1427.8|1570
1644592900000|2022-02-11 15:21:40|1428.2|1428|1428.4|1428|1428.4|1428.2|1428.2|1427.8|0
1644592920000|2022-02-11 15:22:00|1428.6|1428.2|1428.6|1428.2|1428.6|1428.4|1428.2|1428|5555
1644592930000|2022-02-11 15:22:10|1428.8|1428.4|1428.4|1428|1428.8|1428.4|1427.8|1427.4|5251
1644592940000|2022-02-11 15:22:20|1428.6|1427.8|1428.8|1428.4|1428.8|1428.4|1428.2|1427.8|0
1644592950000|2022-02-11 15:22:30|1428.6|1428.6|1428.8|1428.4|1428.8|1428.6|1428.6|1428.4|0
1644592960000|2022-02-11 15:22:40|1428.6|1428.6|1429|1428.6|1429|1428.6|1428.6|1428.4|4797
1644592970000|2022-02-11 15:22:50|1429.2|1428.8|1429.2|1428.8|1429.4|1429|1429|1428.8|357
1644592980000|2022-02-11 15:23:00|1429.4|1429|1429.8|1429.4|1429.8|1429.4|1429.4|1429|1159
1644592990000|2022-02-11 15:23:10|1429.6|1429.2|1429.8|1429.4|1429.8|1429.4|1429.4|1429.2|1675
1644593000000|2022-02-11 15:23:20|1429.6|1429.6|1429.4|1429|1429.8|1429.6|1429.2|1428.8|3940
1644593010000|2022-02-11 15:23:30|1429.2|1428.8|1429|1428.6|1429.2|1428.8|1429|1428.6|357
1644593020000|2022-02-11 15:23:40|1429.2|1428.8|1429.6|1429.2|1429.6|1429.4|1429|1428.6|2503
1644593030000|2022-02-11 15:23:50|1429.4|1429|1429.2|1429|1429.4|1429|1429.2|1429|12971
1644593040000|2022-02-11 15:24:00|1429.4|1429.2|1429.8|1429.4|1429.8|1429.6|1429.4|1429.2|2477
1644593050000|2022-02-11 15:24:10|1429.6|1429.2|1429.8|1429.4|1429.8|1429.4|1429.4|1429|10703
1644593060000|2022-02-11 15:24:20|1429.6|1429.2|1429.8|1429.4|1429.8|1429.6|1429.4|1429|3128
1644593070000|2022-02-11 15:24:30|1429.6|1429.2|1429.8|1429.2|1429.8|1429.2|1429.6|1429.2|3500
1644593080000|2022-02-11 15:24:40|1430|1429.4|1429.6|1429.2|1430|1429.8|1429.4|1429.2|3943
1644593090000|2022-02-11 15:24:50|1429.4|1429|1429.8|1429.4|1429.8|1429.4|1429.4|1429|1031
1644593100000|2022-02-11 15:25:00|1430|1429.6|1429.8|1429.6|1430.2|1430|1429.8|1429.6|11085
1644593110000|2022-02-11 15:25:10|1430|1429.4|1430.2|1430|1430.2|1430|1430|1429.2|485
1644593120000|2022-02-11 15:25:20|1430.4|1429.8|1430.4|1430|1430.8|1430.4|1430.4|1429.8|1368
1644593130000|2022-02-11 15:25:30|1430.2|1429.8|1431|1430.6|1431|1430.8|1430|1429.8|4437
1644593140000|2022-02-11 15:25:40||1430.8||1430.6||1430.8||1430.6|2438
1644593150000|2022-02-11 15:25:50|1430.8|1430.4|1430.6|1430.4|1430.8|1430.4|1430.6|1430.2|589
1644593160000|2022-02-11 15:26:00|1430.8|1430.6|1430.4|1430|1430.8|1430.6|1430.2|1429.8|5943
1644593170000|2022-02-11 15:26:10||1429.8||1430.2||1430.2||1429.8|559
1644593180000|2022-02-11 15:26:20|1430.6|1430.4|1430.8|1430.4|1430.8|1430.6|1430.6|1430.4|4050
1644593190000|2022-02-11 15:26:30|1430.6||1430.8||1430.8||1430.6||0
1644593200000|2022-02-11 15:26:40|1430.6|1430.6|1430.8|1430.6|1430.8|1430.6|1430.6|1430.6|0
1644593210000|2022-02-11 15:26:50|1431|1430.8|1431|1430.8|1431|1430.8|1431|1430.8|1250
1644593220000|2022-02-11 15:27:00|1430.8|1430.6|1431.2|1430.8|1431.4|1431|1430.8|1430.6|9113
1644593230000|2022-02-11 15:27:10|1431|1430.6|1431|1430.4|1431|1430.6|1430.8|1430.4|111
1644593240000|2022-02-11 15:27:20|1430.8|1430.6|1431.2|1430.8|1431.2|1430.8|1430.8|1430.6|1660
1644593250000|2022-02-11 15:27:30|1431.4|1431|1431|1430.8|1431.4|1431.2|1431|1430.8|3950
1644593260000|2022-02-11 15:27:40|1431.2|1431|1431.4|1431.2|1431.4|1431.2|1431|1431|117
1644593270000|2022-02-11 15:27:50|1431.6|1431.4|1431.8|1431.4|1432.2|1431.8|1431.6|1431.2|5433
1644593280000|2022-02-11 15:28:00|1431.6|1431.2|1431.4|1431.2|1431.6|1431.2|1431.4|1431|3326
1644593290000|2022-02-11 15:28:10|1431.2|1431|1431.2|1430.8|1431.4|1431|1431.2|1430.6|0
1644593310000|2022-02-11 15:28:30|1431.4|1431|1431.8|1431.4|1431.8|1431.4|1431.4|1431|6950
1644593320000|2022-02-11 15:28:40|1432|1431.6|1432|1431.8|1432.4|1432.2|1432|1431.4|3301
1644593330000|2022-02-11 15:28:50|1431.8|1431.6|1432.2|1431.8|1432.2|1431.8|1431.8|1431.4|357
1644593340000|2022-02-11 15:29:00|1431.8|1431.6|1432.4|1432|1432.4|1432|1431.8|1431.6|4000
1644593350000|2022-02-11 15:29:10|1432.2|1431.8|1432.2|1431.8|1432.2|1432|1432|1431.8|606
1644593360000|2022-02-11 15:29:20|1432|1431.6|1432|1431.6|1432.2|1432|1431.8|1431.6|7801
1644593370000|2022-02-11 15:29:30|1432.2|1431.8|1432|1431.6|1432.2|1432|1432|1431.4|1382
1644593380000|2022-02-11 15:29:40|1432.2|1431.8|1432.2|1431.6|1432.2|1432|1432|1431.6|1573
1644593390000|2022-02-11 15:29:50|1432|1431.4|1431.4|1431|1432|1431.4|1431.4|1430.8|4611
1644593400000|2022-02-11 15:30:00|1431.6|1431.2|1431.4|1431|1431.8|1431.4|1431|1430.8|26886
1644593410000|2022-02-11 15:30:10|1431.6|1431.2|1432|1431.6|1432|1431.8|1431.4|1431|2332
1644593420000|2022-02-11 15:30:20|1432.2|1431.8|1432.2|1431.8|1432.4|1432.2|1432.2|1431.8|3979
1644593430000|2022-02-11 15:30:30|1432|1431.6|1432.2|1431.8|1432.2|1432|1431.8|1431.6|2543
1644593440000|2022-02-11 15:30:40|1432|1431.6|1431.8|1431.4|1432|1431.6|1431.6|1431.4|1047
1644593450000|2022-02-11 15:30:50|1432|1431.6|1432|1431.6|1432.2|1432|1432|1431.6|2055
1644593460000|2022-02-11 15:31:00|1432.2|1431.8|1432|1431.6|1432.4|1432.2|1432|1431.6|757
1644593470000|2022-02-11 15:31:10|1431.8|1431.8|1432|1431.6|1432|1431.8|1431.8|1431.6|373
1644593480000|2022-02-11 15:31:20||1431.8||1431.8||1431.8||1431.6|23
1644593490000|2022-02-11 15:31:30|1432.2|1431.6|1432.2|1432|1432.2|1432|1432|1431.6|1220
1644593500000|2022-02-11 15:31:40|1432.4|1432.2|1432.2|1431.8|1432.4|1432.2|1432.2|1431.8|748
1644593510000|2022-02-11 15:31:50|1432|1431.6|1432.2|1431.8|1432.2|1431.8|1431.8|1431.6|2494
1644593520000|2022-02-11 15:32:00|1432|1431.6|1431.6|1431.2|1432|1431.8|1431.4|1431|10429
1644593530000|2022-02-11 15:32:10|1431.8|1431.4|1431.2|1430.8|1431.8|1431.6|1431.2|1430.6|221
1644593540000|2022-02-11 15:32:20|1431.4|1431|1430.8|1430.6|1431.4|1431.2|1430.8|1430.4|1336
1644593550000|2022-02-11 15:32:30|1431|1430.4|1430.8|1430.6|1431|1430.6|1430.8|1430.4|1203
1644593560000|2022-02-11 15:32:40|1430.6|1430.4|1430.8|1430.4|1430.8|1430.6|1430.6|1430.4|1388
1644593570000|2022-02-11 15:32:50|1430.6||1430.6||1430.6||1430.6||0
1644593580000|2022-02-11 15:33:00|1430.8|1430.6|1429.8|1429.4|1431|1430.6|1429.6|1429.4|22115
1644593590000|2022-02-11 15:33:10|1429.6|1429.2|1429.8|1429.4|1429.8|1429.4|1429.6|1429.2|100
1644593600000|2022-02-11 15:33:20|1429.6|1429.2|1429.6|1429.2|1429.6|1429.2|1429.4|1428.8|1675
1644593610000|2022-02-11 15:33:30|1429.8|1429.4|1429.6|1429.2|1429.8|1429.6|1429.4|1429|4880
1644593620000|2022-02-11 15:33:40|1429.8|1429.4|1429.8|1429.4|1429.8|1429.6|1429.8|1429.4|736
1644593630000|2022-02-11 15:33:50|1429.6|1429.2|1429.4|1429|1430|1429.8|1429.2|1429|24999
1644593640000|2022-02-11 15:34:00|1429.2|1428.8|1429.4|1429|1429.4|1429|1428.8|1428.4|24
1644593650000|2022-02-11 15:34:10|1429.6|1428.8|1429.2|1428.8|1429.6|1428.8|1429.2|1428.8|0
1644593660000|2022-02-11 15:34:20||1429||1428.8||1429||1428.8|0
1644593670000|2022-02-11 15:34:30|1429.4|1429|1429.6|1429.2|1429.6|1429.4|1429|1428.8|4756
1644593680000|2022-02-11 15:34:40|1429.4|1429|1428.4|1428|1429.4|1429.2|1428.4|1428|18033
1644593690000|2022-02-11 15:34:50||1428.2||1428||1428.2||1428|0
1644593700000|2022-02-11 15:35:00|1428.6|1428.2|1428.6|1428.2|1428.8|1428.6|1428.2|1427.8|18319
1644593710000|2022-02-11 15:35:10|1428.4|1428|1428.4|1427.8|1428.4|1428|1428.2|1427.8|0
1644593720000|2022-02-11 15:35:20|1428|1428|1428.8|1428.4|1428.8|1428.4|1428|1427.8|3390
1644593730000|2022-02-11 15:35:30|1429|1428.6|1428.6|1428.2|1429|1428.6|1428.4|1428|16493
1644593740000|2022-02-11 15:35:40|1428.4|1428|1428.2|1427.6|1428.6|1428.2|1428|1427.6|8205
1644593750000|2022-02-11 15:35:50|1428|1427.8|1428|1427.6|1428|1427.8|1428|1427.6|0
1644593760000|2022-02-11 15:36:00|1427.8|1427.8|1427.8|1427.6|1427.8|1427.8|1427.6|1427.4|0
1644593770000|2022-02-11 15:36:10|1428|1427.8|1428.2|1427.8|1428.6|1428.4|1427.8|1427.4|32007
1644593780000|2022-02-11 15:36:20|1428.4|1428|1428.6|1428.2|1428.6|1428.4|1428.4|1428|1983
1644593790000|2022-02-11 15:36:30|1428.2|1428|1428.2|1427.8|1428.4|1428.2|1427.6|1427.4|32136
1644593800000|2022-02-11 15:36:40|1428|1427.6|1428.2|1427.6|1428.2|1427.8|1427.4|1427|57282
1644593810000|2022-02-11 15:36:50|1428.4|1427.8|1429|1428.6|1429|1428.6|1428.4|1427.8|1696
1644593820000|2022-02-11 15:37:00|1428.8|1428.4|1428.6|1428.2|1428.8|1428.4|1428.2|1427.8|9408
1644593830000|2022-02-11 15:37:10|1428.8|1428.4|1428.8|1428.4|1429|1428.6|1428.6|1428|8407
1644593840000|2022-02-11 15:37:20|1429|1428.8|1428.4|1428|1429|1428.8|1428.2|1427.8|34568
1644593850000|2022-02-11 15:37:30|1428.6|1428.2|1428.4|1428|1428.6|1428.2|1428.4|1428|2084
1644593860000|2022-02-11 15:37:40||1428.2||1428||1428.2||1428|0
1644593870000|2022-02-11 15:37:50|1428.2|1427.8|1427.6|1427.2|1428.2|1427.8|1427.2|1426.8|35687
1644593880000|2022-02-11 15:38:00|1428|1427.4|1427.6|1427.2|1428.4|1428|1427.6|1427.2|7281
1644593890000|2022-02-11 15:38:10|1427.8|1427.4|1427.2|1426.8|1427.8|1427.4|1427.2|1426.8|0
1644593900000|2022-02-11 15:38:20|1427|1426.6|1426.6|1426.2|1427|1426.8|1426.4|1426|8846
1644593910000|2022-02-11 15:38:30|1426.8|1426.4|1427.2|1426.8|1427.4|1427|1426.8|1426.4|10513
1644593920000|2022-02-11 15:38:40|1427|1426.6|1427.6|1427.2|1427.6|1427.2|1426.8|1426.6|3401
1644593930000|2022-02-11 15:38:50|1427.4|1427|1427.4|1427.2|1427.6|1427.2|1427.2|1427|4399
1644593940000|2022-02-11 15:39:00|1427.6|1427|1427.4|1427.2|1428|1427.6|1427.4|1427|12142
1644593950000|2022-02-11 15:39:10|1427.2|1427|1427.4|1427|1427.4|1427|1427|1426.8|7844
1644593960000|2022-02-11 15:39:20|1427.6|1427.2|1427.8|1427.4|1427.8|1427.4|1427.6|1427.2|867
1644593970000|2022-02-11 15:39:30|1427.6|1427.2|1427.2|1426.8|1427.6|1427.4|1426.8|1426.6|5447
1644593980000|2022-02-11 15:39:40|1427.4|1427|1427.6|1427.2|1427.6|1427.4|1427.4|1427|3541
1644593990000|2022-02-11 15:39:50|1427.4|1427|1427.4|1426.8|1427.4|1427|1427.4|1426.8|0
1644594000000|2022-02-11 15:40:00|1427.6|1427|1427.4|1427|1428.2|1427.8|1427.4|1427|3751
1644594010000|2022-02-11 15:40:10|1427.6|1427.2|1427.8|1427.4|1428|1427.6|1427.4|1427.2|1011
1644594020000|2022-02-11 15:40:20|1428|1427.6|1428|1427.6|1428.4|1427.8|1428|1427.6|700
1644594030000|2022-02-11 15:40:30|1428.2|1427.8|1428.2|1427.8|1428.4|1428|1428.2|1427.8|1702
1644594040000|2022-02-11 15:40:40|1428.4|1428|1428.2|1427.8|1428.4|1428|1428|1427.8|358
1644594050000|2022-02-11 15:40:50|1428|1428|1428.2|1428|1428.2|1428|1428|1427.8|0
1644594060000|2022-02-11 15:41:00|1428|1427.8|1427.6|1427.4|1428|1427.8|1427.6|1427.4|3497
1644594070000|2022-02-11 15:41:10|1427.8|1427.6|1428.4|1427.8|1428.4|1428|1427.8|1427.6|1943
1644594080000|2022-02-11 15:41:20|1428.6|1428|1429.4|1429|1429.4|1429.2|1428.6|1428|19097
1644594090000|2022-02-11 15:41:30|1429.6|1429.2|1429.6|1429.2|1429.6|1429.2|1429.6|1429.2|0
1644594100000|2022-02-11 15:41:40|1429.4|1429|1429.4|1429|1429.6|1429.2|1429.2|1429|4284
1644594110000|2022-02-11 15:41:50|1429.6|1429.2|1429.6|1429.2|1429.6|1429.2|1429.6|1429.2|458
1644594120000|2022-02-11 15:42:00|1429.8|1429.4|1430.4|1430|1430.6|1430.2|1429.8|1429.2|11593
1644594130000|2022-02-11 15:42:10|1430.2|1429.8|1430|1429.6|1430.2|1429.8|1430|1429.6|1799
1644594140000|2022-02-11 15:42:20|1430.2|1429.8|1430.4|1429.8|1430.6|1430.2|1430.2|1429.8|5617
1644594150000|2022-02-11 15:42:30|1430.6|1430|1431.4|1430.8|1431.4|1430.8|1430.4|1430|8638
1644594160000|2022-02-11 15:42:40|1431.2|1431|1431.8|1431.2|1431.8|1431.2|1431.2|1430.8|4883
1644594170000|2022-02-11 15:42:50|1431.6|1431.4|1431.4|1431|1431.8|1431.4|1431.4|1431|918
1644594180000|2022-02-11 15:43:00|1431.6|1431.2|1431.6|1431|1431.6|1431.4|1431.2|1430.8|2116
1644594190000|2022-02-11 15:43:10|1431.4|1431.2|1432|1431.6|1432|1431.8|1431.4|1431.2|765
1644594200000|2022-02-11 15:43:20|1432.2|1431.8|1432.4|1432|1432.4|1432.2|1432.2|1431.8|4983
1644594210000|2022-02-11 15:43:30|1432.6|1432.2|1432.4|1432.2|1432.6|1432.4|1432.4|1432|8139
1644594220000|2022-02-11 15:43:40|1432.6|1432.4|1432.8|1432.4|1433|1432.6|1432.6|1432.4|2239
1644594230000|2022-02-11 15:43:50|1432.6|1432.2|1432.8|1432.4|1432.8|1432.4|1432.4|1432|7626
1644594250000|2022-02-11 15:44:10|1432.6|1432.2|1432.6|1432.2|1432.6|1432.4|1432.6|1432.2|3406
1644594260000|2022-02-11 15:44:20|1432.8|1432.4|1432.8|1432.4|1432.8|1432.6|1432.6|1432.4|2187
1644594270000|2022-02-11 15:44:30|1432.4|1432.2|1432.8|1432.4|1433|1432.8|1432.4|1432.2|8021
1644594280000|2022-02-11 15:44:40|1432.6|1432.2|1432.6|1432.2|1432.6|1432.2|1432.6|1432.2|356
1644594290000|2022-02-11 15:44:50|1432.4|1432|1432.6|1432.2|1432.6|1432.2|1432.4|1432|1978
1644594300000|2022-02-11 15:45:00|1432.4|1432|1432|1431.6|1432.6|1432.2|1432|1431.6|6869
1644594310000|2022-02-11 15:45:10|1431.8|1431.4|1431.8|1431.4|1431.8|1431.4|1431.6|1431.2|286
1644594320000|2022-02-11 15:45:20|1431.6|1431.2|1431.4|1431|1431.6|1431.2|1431.2|1431|0
1644594330000|2022-02-11 15:45:30|1431.2|1431.2|1431.6|1431.2|1431.8|1431.4|1431.2|1431.2|1342
1644594340000|2022-02-11 15:45:40|1431.8|1431|1432.2|1431.8|1432.2|1431.8|1431.8|1431|1312
1644594350000|2022-02-11 15:45:50|1432|1431.6|1432.2|1431.8|1432.2|1431.8|1432|1431.6|0
1644594360000|2022-02-11 15:46:00|1432.4|1432|1432.2|1431.8|1432.4|1432.2|1432.2|1431.8|2965
1644594370000|2022-02-11 15:46:10|1432.4|1432|1432.8|1432.4|1432.8|1432.6|1432.4|1432|3835
1644594380000|2022-02-11 15:46:20|1433|1432.6|1433.4|1433|1433.6|1433.4|1433|1432.6|5890
1644594390000|2022-02-11 15:46:30|1433.2|1433.2|1433.2|1433|1433.4|1433.2|1433.2|1433|1944
1644594400000|2022-02-11 15:46:40|1433.4|1432.8|1433.8|1433.4|1433.8|1433.6|1433.4|1432.8|3719
1644594410000|2022-02-11 15:46:50|1433.6|1433.2|1433.8|1433.2|1433.8|1433.4|1433.4|1433.2|2561
1644594420000|2022-02-11 15:47:00|1433.6|1433|1433|1432.6|1433.6|1433.2|1432.8|1432.4|679
1644594430000|2022-02-11 15:47:10|1433.2|1432.8|1433.4|1433|1433.4|1433|1433.2|1432.8|0
1644594450000|2022-02-11 15:47:30|1433.2|1432.8|1433|1432.6|1433.2|1432.8|1432.8|1432.4|7534
1644594470000|2022-02-11 15:47:50|1432.8|1432.4|1433|1432.6|1433|1432.6|1432.6|1432.4|3237
1644594480000|2022-02-11 15:48:00|1433.2|1432.8|1433.2|1432.8|1433.6|1433.2|1433|1432.6|2966
1644594490000|2022-02-11 15:48:10|1433|1433|1433.2|1432.8|1433.2|1433|1433|1432.6|2992
1644594510000|2022-02-11 15:48:30|1433.4|1433|1433.6|1433.4|1433.6|1433.4|1433|1432.8|26983
1644594520000|2022-02-11 15:48:40|1433.8|1433.6|1433.8|1433.6|1434|1433.6|1433.8|1433.6|198
1644594530000|2022-02-11 15:48:50|1434|1433.4|1433.8|1433.2|1434|1433.4|1433.4|1433.2|2636
1644594540000|2022-02-11 15:49:00|1433.6||1433.4||1433.6||1433.4||1571
1644594550000|2022-02-11 15:49:10|1433.6|1433.4|1434|1433.6|1434|1433.6|1433.6|1433.4|3359
1644594560000|2022-02-11 15:49:20|1433.8|1433.4|1433.4|1433|1433.8|1433.4|1433.2|1433|5110
1644594580000|2022-02-11 15:49:40|1433.2|1433.2|1433.4|1433|1433.4|1433.2|1433.2|1433|1404
1644594590000|2022-02-11 15:49:50|1433.2|1432.8|1433|1432.6|1433.2|1432.8|1432.6|1432.2|7460
1644594600000|2022-02-11 15:50:00|1433.2|1432.8|1433.2|1432.8|1433.8|1433.4|1433.2|1432.8|3608
1644594610000|2022-02-11 15:50:10|1433|1432.6|1433|1432.4|1433.2|1432.8|1432.8|1432.4|1000
1644594620000|2022-02-11 15:50:20|1432.8|1432.6|1432.8|1432.4|1433|1432.6|1432.6|1432.4|1219
1644594630000|2022-02-11 15:50:30|1433|1432.6|1433.2|1432.8|1433.4|1433|1433|1432.6|2975
1644594640000|2022-02-11 15:50:40|1433||1433.2||1433.2||1433||0
1644594650000|2022-02-11 15:50:50|1433||1433.2||1433.2||1433||900
1644594660000|2022-02-11 15:51:00|1433|1432.6|1433|1432.6|1433|1432.6|1432.8|1432.6|5226
1644594670000|2022-02-11 15:51:10|1432.8|1432.4|1431.8|1431.4|1432.8|1432.4|1431.2|1430.8|48857
1644594680000|2022-02-11 15:51:20|1431.6|1431.2|1431.4|1431|1431.8|1431.4|1431.4|1431|3752
1644594690000|2022-02-11 15:51:30|1431.2|1430.8|1431|1430.6|1431.2|1430.8|1430.8|1430.4|0
1644594700000|2022-02-11 15:51:40|1431.2|1430.4|1431.6|1431.2|1431.6|1431.2|1431.2|1430.4|2186
1644594710000|2022-02-11 15:51:50|1431.8|1431.4|1431.8|1431.4|1431.8|1431.6|1431.8|1431.4|1145
1644594720000|2022-02-11 15:52:00|1431.6|1431.6|1431.6|1431.2|1431.6|1431.6|1431.4|1431.2|458
1644594730000|2022-02-11 15:52:10|1431.8|1431.4|1431.8|1431.4|1431.8|1431.6|1431.2|1431|2903
1644594740000|2022-02-11 15:52:20|1432|1431.6|1432|1431.8|1432.2|1431.8|1432|1431.6|21
1644594750000|2022-02-11 15:52:30|1432.2|1432|1431.8|1431.4|1432.4|1432|1431.6|1431.2|3497
1644594760000|2022-02-11 15:52:40|1432|1431.6|1432|1431.6|1432.2|1431.6|1432|1431.6|0
1644594770000|2022-02-11 15:52:50|1432.2|1431.8|1432.2|1431.8|1432.2|1431.8|1432.2|1431.8|0
1644594780000|2022-02-11 15:53:00|1432|1431.6|1432|1431.6|1432|1431.6|1431.8|1431.6|1883
1644594790000|2022-02-11 15:53:10|1432.2|1431.8|1432.2|1431.8|1432.2|1432|1432|1431.8|4332
1644594800000|2022-02-11 15:53:20|1432|1431.6|1432|1431.6|1432.2|1431.6|1431.8|1431.6|0
1644594810000|2022-02-11 15:53:30|1431.8|1431.4|1431.8|1431.4|1432|1431.6|1431.6|1431.4|11783
1644594820000|2022-02-11 15:53:40|1431.6||1431.6||1431.8||1431.6||0
1644594830000|2022-02-11 15:53:50|1431.8|1431.2|1431.8|1431.4|1431.8|1431.6|1431.4|1431|4845
1644594840000|2022-02-11 15:54:00|1432|1431.6|1432.2|1432|1432.2|1432|1432|1431.6|1659
1644594850000|2022-02-11 15:54:10|1432.4|1431.8|1432.8|1432.4|1432.8|1432.4|1432.2|1431.8|358
1644594860000|2022-02-11 15:54:20|1433|1432.6|1433.2|1432.8|1433.4|1433|1433|1432.6|1945
1644594870000|2022-02-11 15:54:30|1433|1432.6|1433.4|1433|1433.6|1433|1433|1432.6|141
1644594880000|2022-02-11 15:54:40|1433.2|1432.8|1433.2|1433|1433.2|1433|1433|1432.6|981
1644594890000|2022-02-11 15:54:50|1433|1432.8|1433.2|1432.8|1433.2|1433|1433|1432.8|1000
1644594900000|2022-02-11 15:55:00|1433.4|1433|1433.4|1433|1433.4|1433|1433.4|1433|450
1644594910000|2022-02-11 15:55:10|1433.2|1432.8|1433|1432.6|1433.2|1432.8|1433|1432.6|20310
1644594920000|2022-02-11 15:55:20|1432.8|1432.4|1433.4|1433|1433.4|1433|1432.8|1432.4|4632
1644594930000|2022-02-11 15:55:30|1433.6|1433.2|1433.2|1432.8|1433.6|1433.4|1433|1432.8|8045
1644594940000|2022-02-11 15:55:40|1433.4|1433|1433|1432.6|1433.4|1433.2|1433|1432.4|761
1644594950000|2022-02-11 15:55:50|1433.2|1432.8|1433|1432.6|1433.2|1432.8|1432.8|1432.6|3008
1644594960000|2022-02-11 15:56:00||1432.4||1432.6||1432.6||1432.4|0
1644594980000|2022-02-11 15:56:20|1433.2|1432.8|1433|1432.8|1433.2|1433|1433|1432.8|1717
1644594990000|2022-02-11 15:56:30|1433.2||1433.2||1433.2||1433.2||2247
1644595000000|2022-02-11 15:56:40|1433|1433|1433.2|1432.8|1433.2|1433|1433|1432.8|175
1644595010000|2022-02-11 15:56:50|1433.4|1433|1434|1433.6|1434|1433.6|1433.4|1433|12608
1644595020000|2022-02-11 15:57:00|1433.8|1433.4|1433.8|1433.4|1433.8|1433.4|1433.6|1433.4|1369
1644595030000|2022-02-11 15:57:10|1433.6|1433.2|1433.4|1433.2|1433.8|1433.2|1433.4|1433|5637
1644595040000|2022-02-11 15:57:20|1433.2|1433|1433.6|1433.2|1433.8|1433.4|1433.2|1432.6|1353
1644595050000|2022-02-11 15:57:30|1433.8|1433.4|1433.8|1433.4|1433.8|1433.6|1433.6|1433.4|6302
1644595060000|2022-02-11 15:57:40|1433.6||1433.8||1433.8||1433.6||0
1644595070000|2022-02-11 15:57:50|1433.6|1433.2|1433.4|1433|1433.6|1433.2|1433.4|1433|2402
1644595080000|2022-02-11 15:58:00|1433.2|1432.8|1433.2|1432.8|1433.2|1432.8|1433|1432.8|2306
1644595090000|2022-02-11 15:58:10|1433|1432.6|1433|1432.8|1433|1432.8|1432.8|1432.4|414
1644595100000|2022-02-11 15:58:20|1433.2|1433|1433.2|1432.8|1433.4|1433|1432.8|1432.6|1793
1644595110000|2022-02-11 15:58:30|1433|1432.6|1433.2|1432.8|1433.2|1432.8|1433|1432.6|0
1644595120000|2022-02-11 15:58:40|1433|1432.6|1432|1431.6|1433|1432.6|1432|1431.6|14936
1644595130000|2022-02-11 15:58:50|1432.2|1431.8|1432.2|1431.8|1432.4|1432|1432.2|1431.8|1
1644595140000|2022-02-11 15:59:00|1432.4|1431.6|1432.4|1432|1432.4|1432|1432.2|1431.6|385
1644595150000|2022-02-11 15:59:10|1432.2|1431.8|1431.6|1431.4|1432.2|1431.8|1431.6|1431.4|0
1644595160000|2022-02-11 15:59:20|1431.8|1431.2|1431.6|1431.2|1431.8|1431.6|1431.4|1431.2|1412
1644595170000|2022-02-11 15:59:30|1431.4|1431|1431.4|1431.2|1431.4|1431.2|1431.4|1431|298
1644595180000|2022-02-11 15:59:40||1431||1431||1431||1430.8|0
1644595190000|2022-02-11 15:59:50|1431.6|1431.2|1431.6|1431.2|1431.6|1431.4|1431.6|1431|357
1644595200000|2022-02-11 16:00:00|1431.4|1431|1431.2|1431|1431.4|1431.2|1431|1430.8|3031
1644595210000|2022-02-11 16:00:10|1431.4|1430.8|1431.2|1430.8|1431.6|1431.2|1431|1430.8|37731
1644595220000|2022-02-11 16:00:20|1431.4|1431|1431|1430.6|1431.6|1431.2|1431|1430.6|5242
1644595230000|2022-02-11 16:00:30|1431.2|1430.8|1431|1430.8|1431.2|1431|1430.8|1430.6|5794
1644595240000|2022-02-11 16:00:40|1430.8|1430.6|1431.2|1430.8|1431.2|1431|1430.8|1430.6|1028
1644595250000|2022-02-11 16:00:50|1431.4|1431|1432|1431.6|1432|1431.8|1431.4|1431|9220
1644595260000|2022-02-11 16:01:00|1432.2|1431.8|1432.2|1431.8|1432.2|1431.8|1432.2|1431.8|24
1644595270000|2022-02-11 16:01:10|1432.4|1432|1432.4|1432|1432.4|1432|1432.2|1432|0
1644595280000|2022-02-11 16:01:20|1432.2|1432.2|1432.6|1432.2|1432.6|1432.4|1432.2|1432.2|2489
1644595290000|2022-02-11 16:01:30|1432.8|1432.4|1432.6|1432.2|1433|1432.6|1432.2|1431.8|10226
1644595300000|2022-02-11 16:01:40|1432.4|1432|1432.4|1432|1432.4|1432.2|1432.4|1432|0
1644595310000|2022-02-11 16:01:50|1432.6|1432.2|1432.6|1432.2|1432.6|1432.2|1432.6|1432.2|0
1644595320000|2022-02-11 16:02:00|1432.4|1432|1432.8|1432.4|1432.8|1432.4|1432.4|1432|3939
1644595330000|2022-02-11 16:02:10|1432.6|1432.2|1432.6|1432.2|1432.8|1432.4|1432.4|1432.2|6522
1644595340000|2022-02-11 16:02:20|1432.8|1432.4|1433|1432.6|1433|1432.6|1432.8|1432.2|747
1644595350000|2022-02-11 16:02:30|1433.2|1432.8|1433|1432.6|1433.2|1432.8|1433|1432.6|0
1644595360000|2022-02-11 16:02:40|1432.8|1432.8|1433|1432.8|1433|1432.8|1432.6|1432.4|4587
1644595370000|2022-02-11 16:02:50|1433.2|1433|1433.2|1432.8|1433.4|1433|1433|1432.8|6079
1644595380000|2022-02-11 16:03:00|1433|1433|1433.2|1432.8|1433.2|1433|1433|1432.8|19
1644595390000|2022-02-11 16:03:10|1433|1433|1433.4|1433|1433.4|1433.2|1433|1432.8|8347
1644595400000|2022-02-11 16:03:20|1433.2|1432.8|1433|1432.6|1433.2|1433|1432.8|1432.6|7440
1644595410000|2022-02-11 16:03:30|1433.2|1432.8|1433.4|1433|1433.4|1433.2|1433.2|1432.8|1132
1644595420000|2022-02-11 16:03:40|1433.6|1433.2|1433.4|1433|1433.6|1433.2|1433.4|1433|173
1644595450000|2022-02-11 16:04:10|1433.6|1433.2|1434|1433.6|1434|1433.6|1433.6|1433.2|23
1644595460000|2022-02-11 16:04:20|1434.2|1433.8|1434.2|1433.8|1434.2|1434|1434|1433.8|5028
1644595470000|2022-02-11 16:04:30|1434.4|1434|1434.6|1434.2|1434.6|1434.2|1434.4|1434|2117
1644595480000|2022-02-11 16:04:40|1434.4|1434|1434.4|1434|1434.6|1434|1434.2|1434|5679
1644595490000|2022-02-11 16:04:50|1434.2|1433.8|1434.2|1433.8|1434.4|1433.8|1433.8|1433.6|16458
1644595500000|2022-02-11 16:05:00|1434|1433.6|1434.8|1434.4|1434.8|1434.6|1434|1433.6|11149
1644595510000|2022-02-11 16:05:10|1434.6|1434.2|1434.4|1434|1434.6|1434.2|1434.4|1434|0
1644595520000|2022-02-11 16:05:20|1434.6|1434.2|1434.4|1433.8|1434.6|1434.4|1434.2|1433.8|15820
1644595530000|2022-02-11 16:05:30|1434.2|1433.6|1433.8|1433.4|1434.2|1433.8|1433.8|1433.2|9695
1644595540000|2022-02-11 16:05:40|1433.6|1433.2|1433.6|1433.2|1433.8|1433.4|1433.4|1433|4510
1644595550000|2022-02-11 16:05:50|1433.4|1433|1434|1433.8|1434|1433.8|1433.4|1433|7713
1644595560000|2022-02-11 16:06:00|1433.8|1433.6|1433.8|1433.4|1433.8|1433.6|1433.4|1433|9416
1644595570000|2022-02-11 16:06:10|1433.6|1433.2|1434|1433.6|1434|1433.8|1433.6|1433.2|1498
1644595580000|2022-02-11 16:06:20|1433.8|1433.4|1434|1433.6|1434|1433.6|1433.8|1433.4|2855
1644595590000|2022-02-11 16:06:30|1433.8|1433.4|1433.8|1433.4|1433.8|1433.4|1433.6|1433.4|1587
1644595600000|2022-02-11 16:06:40|1433.6||1433.6||1433.6||1433.6||352
1644595610000|2022-02-11 16:06:50|1433.4|1433.2|1433.4|1433|1433.4|1433.2|1433.4|1433|5894
1644595620000|2022-02-11 16:07:00|1433.2|1432.8|1433.2|1432.8|1433.4|1433|1432.8|1432.6|8498
1644595630000|2022-02-11 16:07:10|1433.4|1433|1433.2|1432.8|1433.4|1433.2|1433|1432.6|4245
1644595650000|2022-02-11 16:07:30|1433|1432.6|1433.2|1432.8|1433.2|1432.8|1432.4|1432.2|13665
1644595660000|2022-02-11 16:07:40|1433.4|1433|1433.2|1433|1433.6|1433.2|1433.2|1433|220
1644595670000|2022-02-11 16:07:50|1433|1432.8|1433.2|1432.8|1433.4|1433|1433|1432.8|1103
1644595680000|2022-02-11 16:08:00|1433|1432.6|1432.8|1432.2|1433|1432.6|1432.6|1432.2|6771
1644595690000|2022-02-11 16:08:10|1433|1432.4|1433|1432.6|1433|1432.6|1433|1432.4|2406
1644595700000|2022-02-11 16:08:20|1432.8|1432.4|1432.8|1432.4|1432.8|1432.6|1432.6|1432.4|3069
1644595710000|2022-02-11 16:08:30|1432.4|1432.2|1432.6|1432.2|1432.6|1432.2|1432.4|1432|5759
1644595720000|2022-02-11 16:08:40|1432.8|1432.4|1432.4|1432|1432.8|1432.6|1432.4|1432|5299
1644595730000|2022-02-11 16:08:50|1432.6|1432.2|1432.6|1432.2|1432.8|1432.4|1432.6|1432.2|1203
1644595740000|2022-02-11 16:09:00|1432.4|1432|1432.2|1431.8|1432.4|1432|1431.8|1431.4|4430
1644595750000|2022-02-11 16:09:10|1432.4|1432|1432.8|1432.4|1432.8|1432.4|1432.4|1432|838
1644595760000|2022-02-11 16:09:20|1433|1432.6|1432.6|1432.2|1433|1432.6|1432.6|1432.2|0
1644595770000|2022-02-11 16:09:30|1432.8|1432.4|1432.8|1432.4|1433|1432.8|1432.6|1432.4|3341
1644595780000|2022-02-11 16:09:40|1432.6|1432.2|1432|1431.8|1432.6|1432.4|1431.8|1431.6|15220
1644595790000|2022-02-11 16:09:50|1431.8|1431.6|1431.6|1431.2|1431.8|1431.6|1431.4|1431|1877
1644595800000|2022-02-11 16:10:00|1431.8|1431.4|1431|1430.6|1432.2|1431.8|1431|1430.6|7640
1644595810000|2022-02-11 16:10:10|1431.2|1430.8|1431.2|1431|1431.4|1431.2|1431.2|1430.8|4807
1644595820000|2022-02-11 16:10:20|1431.4|1431.2|1431.4|1431|1431.6|1431.2|1431|1430.6|3895
1644595830000|2022-02-11 16:10:30|1431.6|1431.2|1431.2|1430.8|1431.6|1431.4|1431|1430.6|6477
1644595840000|2022-02-11 16:10:40|1431.4|1431|1431.8|1431.4|1431.8|1431.4|1431.4|1431|10214
1644595850000|2022-02-11 16:10:50|1432|1431.6|1432.4|1432|1432.4|1432|1432|1431.4|4277
1644595860000|2022-02-11 16:11:00|1432.2|1432.2|1432|1431.6|1432.4|1432.2|1431.8|1431.6|15401
1644595870000|2022-02-11 16:11:10|1431.8|1431.4|1432.2|1431.8|1432.2|1431.8|1431.8|1431.4|4014
1644595880000|2022-02-11 16:11:20|1432.4|1432|1432.2|1431.8|1432.6|1432.2|1432|1431.8|8749
1644595890000|2022-02-11 16:11:30|1432.4|1432|1432.6|1432.2|1432.6|1432.4|1432.4|1432|0
1644595900000|2022-02-11 16:11:40|1432.8|1432.4|1432|1431.6|1432.8|1432.6|1432|1431.4|5247
1644595910000|2022-02-11 16:11:50|1431.8|1431.8|1431.8|1431.4|1432.2|1431.8|1431.6|1431.2|5394
1644595920000|2022-02-11 16:12:00|1431.6|1431.2|1432|1431.6|1432.2|1431.8|1431.4|1431.2|7493
1644595930000|2022-02-11 16:12:10|1431.8|1431.4|1432|1431.6|1432.2|1431.8|1431.6|1431.4|22369
1644595940000|2022-02-11 16:12:20|1432.2|1431.8|1432.6|1432.2|1432.8|1432.4|1432|1431.6|7929
1644595950000|2022-02-11 16:12:30|1432.4|1432|1432.4|1432|1432.4|1432.2|1432.4|1432|1147
1644595960000|2022-02-11 16:12:40|1432.2|1432.2|1432.4|1432|1432.6|1432.2|1432.2|1432|1996
1644595970000|2022-02-11 16:12:50|1432.2|1431.8|1432.2|1431.8|1432.4|1432|1432.2|1431.8|930
1644595980000|2022-02-11 16:13:00|1432|1431.6|1432.2|1431.8|1432.4|1432|1431.8|1431.6|3258
1644595990000|2022-02-11 16:13:10|1432.4||1432.2||1432.4||1432||1544
1644596000000|2022-02-11 16:13:20|1432.4|1432|1433|1432.6|1433|1432.6|1432.4|1432|28001
1644596010000|2022-02-11 16:13:30|1432.8|1432.4|1433|1432.6|1433|1432.6|1432.6|1432.4|4737
1644596020000|2022-02-11 16:13:40|1432.8|1432.4|1432.8|1432.4|1433|1432.6|1432.6|1432.2|2853
1644596030000|2022-02-11 16:13:50|1433|1432.6|1433|1432.6|1433|1432.6|1432.6|1432.4|1041
1644596040000|2022-02-11 16:14:00|1433.2|1432.8|1433.6|1433.2|1433.6|1433.4|1433.2|1432.6|5327
1644596050000|2022-02-11 16:14:10|1433.4|1433|1433.4|1433|1433.6|1433|1433.2|1432.8|709
1644596060000|2022-02-11 16:14:20|1433.6|1433.2|1433.6|1433.4|1433.6|1433.4|1433.2|1433.2|9269
1644596070000|2022-02-11 16:14:30|1433.8|1433.2|1433.6|1433.2|1434|1433.6|1433.4|1433.2|20419
1644596080000|2022-02-11 16:14:40|1433.4|1433.4|1433.8|1433.4|1433.8|1433.6|1433.4|1433.2|5369
1644596090000|2022-02-11 16:14:50|1433.6|1433.2|1433.6|1433.2|1433.8|1433.4|1433.6|1433.2|2746
1644596100000|2022-02-11 16:15:00|1433.4|1433|1433.4|1433|1433.6|1433|1433.2|1432.8|3568
1644596110000|2022-02-11 16:15:10|1433.2|1432.8|1433|1432.6|1433.4|1433|1432.8|1432.6|11252
1644596120000|2022-02-11 16:15:20|1433.2|1432.8|1433.4|1433|1433.6|1433.4|1433.2|1432.8|9042
1644596130000|2022-02-11 16:15:30|1433.2|1432.8|1433.4|1433|1433.6|1433|1433|1432.8|3035
1644596140000|2022-02-11 16:15:40|1433.6|1433.2|1434|1433.6|1434.2|1433.8|1433.6|1433.2|2632
1644596150000|2022-02-11 16:15:50|1433.8|1433.4|1433.6|1433.4|1433.8|1433.4|1433.4|1433.2|8215
1644596160000|2022-02-11 16:16:00|1433.4|1433.2|1433.4|1433|1433.6|1433.2|1433|1432.6|8686
1644596170000|2022-02-11 16:16:10|1433.2|1432.8|1433|1432.6|1433.2|1432.8|1432.8|1432.6|5599
1644596180000|2022-02-11 16:16:20|1432.8|1432.4|1432.6|1432.2|1432.8|1432.4|1432.4|1431.8|16765
1644596190000|2022-02-11 16:16:30|1432.4|1432.4|1433.2|1432.8|1433.4|1433|1432.4|1432.2|419
1644596200000|2022-02-11 16:16:40|1433.4|1433|1434.2|1433.8|1434.2|1433.8|1433.2|1433|5189
1644596210000|2022-02-11 16:16:50|1434|1433.6|1434|1433.6|1434|1433.8|1433.8|1433.6|15805
1644596220000|2022-02-11 16:17:00|1434.2|1433.8|1434.6|1434.2|1434.6|1434.2|1434|1433.8|9023
1644596230000|2022-02-11 16:17:10|1434.8|1434.4|1434.4|1434.2|1434.8|1434.4|1434.2|1434|4381
1644596240000|2022-02-11 16:17:20|1434.6|1434.4|1434.6|1434.4|1434.8|1434.4|1434.4|1434|4226
1644596250000|2022-02-11 16:17:30|1434.8|1434.2|1434.8|1434.4|1434.8|1434.6|1434.6|1434.2|1
1644596260000|2022-02-11 16:17:40|1434.6|1434.6|1434.8|1434.6|1435|1434.6|1434.6|1434.4|2049
1644596270000|2022-02-11 16:17:50|1435|1434.8|1435.2|1435|1435.4|1435.2|1435|1434.8|34866
1644596280000|2022-02-11 16:18:00|1435|1434.8|1435.4|1435|1435.6|1435.2|1434.8|1434.4|3242
1644596290000|2022-02-11 16:18:10|1435.6|1435.2|1435.6|1435.4|1436|1435.6|1435.6|1435.2|12793
1644596300000|2022-02-11 16:18:20|1435.8|1435.2|1435.6|1435.4|1435.8|1435.4|1435.4|1435.2|931
1644596310000|2022-02-11 16:18:30|1435.8|1435.6|1436|1435.6|1436|1435.8|1435.8|1435.4|1434
1644596320000|2022-02-11 16:18:40|1436.2|1435.8|1436.2|1435.8|1436.4|1436|1435.8|1435.4|7315
1644596330000|2022-02-11 16:18:50|1436|1435.6|1435.8|1435.4|1436.2|1435.6|1435.4|1435.2|4818
1644596340000|2022-02-11 16:19:00|1436|1435.6|1436|1435.6|1436.4|1436|1436|1435.6|13622
1644596350000|2022-02-11 16:19:10||1435.8||1435.6||1435.8||1435.6|1288
1644596360000|2022-02-11 16:19:20|1435.8|1435.4|1435.8|1435.4|1436|1435.6|1435.6|1435.4|8969
1644596370000|2022-02-11 16:19:30|1436|1435.6|1435.4|1435|1436|1435.6|1435.2|1435|7752
1644596380000|2022-02-11 16:19:40|1435.6|1435.2|1435.6|1435.2|1435.6|1435.4|1435.4|1435.2|761
1644596390000|2022-02-11 16:19:50|1435.8|1435.6|1435.8|1435.6|1436|1435.8|1435.6|1435.4|10201
1644596400000|2022-02-11 16:20:00|1436|1435.4|1436.2|1435.8|1436.4|1436|1435.8|1435.4|6955
1644596410000|2022-02-11 16:20:10|1436|1435.6|1436.2|1435.8|1436.2|1435.8|1435.8|1435.6|368
1644596420000|2022-02-11 16:20:20|1435.8|1435.6|1436|1435.6|1436.2|1435.8|1435.8|1435.6|373
1644596430000|2022-02-11 16:20:30|1435.8|1435.8|1436.2|1435.8|1436.2|1435.8|1435.8|1435.8|141
1644596440000|2022-02-11 16:20:40|1436.4|1436|1436.2|1435.8|1436.4|1436|1436.2|1435.8|1311
1644596450000|2022-02-11 16:20:50|1436|1436|1435.8|1435.4|1436|1436|1435.6|1435.4|21281
1644596460000|2022-02-11 16:21:00|1435.6|1435.2|1435.4|1435.2|1435.8|1435.4|1435.4|1435.2|4782
1644596470000|2022-02-11 16:21:10|1435.6|1435.4|1435.6|1435.4|1435.6|1435.4|1435.6|1435.4|24
1644596480000|2022-02-11 16:21:20|1435.8|1435.6|1435.8|1435.4|1435.8|1435.6|1435.6|1435.4|1910
1644596490000|2022-02-11 16:21:30|1435.6|1435.2|1435.6|1435.2|1435.8|1435.2|1435.4|1435.2|1423
1644596500000|2022-02-11 16:21:40|1435.4|1435.4|1435.4|1435.2|1435.6|1435.4|1435.4|1435.2|1624
1644596510000|2022-02-11 16:21:50|1435.6|1435.4|1435.8|1435.6|1435.8|1435.6|1435.6|1435.2|2816
1644596520000|2022-02-11 16:22:00|1436|1435.8|1436|1435.6|1436.4|1436|1435.8|1435.6|4729
1644596530000|2022-02-11 16:22:10|1435.8|1435.4|1435.4|1435.2|1435.8|1435.4|1435.4|1435.2|4156
1644596540000|2022-02-11 16:22:20|1435.2|1435|1435.8|1435.4|1435.8|1435.6|1435.2|1435|7774
1644596550000|2022-02-11 16:22:30|1435.6|1435.2|1435.6|1435.2|1435.8|1435.4|1435.4|1435.2|2951
1644596560000|2022-02-11 16:22:40|1435.8|1435.4|1436|1435.6|1436.2|1435.8|1435.8|1435.4|799
1644596570000|2022-02-11 16:22:50|1436.2|1435.8|1435.8|1435.4|1436.2|1435.8|1435.4|1435.2|7034
1644596580000|2022-02-11 16:23:00|1436|1435.6|1435.6|1435.4|1436|1435.6|1435.6|1435.4|359
1644596590000|2022-02-11 16:23:10|1435.4|1435.2|1435.2|1434.8|1435.6|1435.2|1435|1434.8|2904
1644596600000|2022-02-11 16:23:20|1435|1435|1435.4|1435.2|1435.6|1435.2|1435|1434.6|2790
1644596610000|2022-02-11 16:23:30|1435.6|1435|1435.4|1435|1435.6|1435.2|1435.4|1435|356
1644596620000|2022-02-11 16:23:40|1435.6|1435.2|1435.6|1435.2|1435.6|1435.4|1435.4|1435|2807
1644596630000|2022-02-11 16:23:50|1435.8|1435.4|1435.4|1435|1435.8|1435.6|1435.4|1435|11818
1644596640000|2022-02-11 16:24:00|1435.6|1435.2|1435.6|1435.4|1435.8|1435.4|1435.4|1435|4509
1644596650000|2022-02-11 16:24:10|1435.8|1435.2|1435.2|1434.6|1435.8|1435.2|1435|1434.6|5723
1644596660000|2022-02-11 16:24:20|1435|1434.8|1435.2|1434.8|1435.2|1435|1435|1434.6|423
1644596680000|2022-02-11 16:24:40|1435|1434.6|1435.4|1435|1435.6|1435.4|1434.8|1434.6|14367
1644596690000|2022-02-11 16:24:50|1435.2|1435.2|1435.2|1434.8|1435.4|1435.2|1435.2|1434.8|9907
1644596700000|2022-02-11 16:25:00|1435.4|1435|1435.2|1434.8|1435.4|1435.2|1435|1434.8|0
1644596710000|2022-02-11 16:25:10|1435.4|1435|1435.4|1435|1435.4|1435.2|1435.4|1435|756
1644596720000|2022-02-11 16:25:20|1435.2|1434.8|1435.2|1434.8|1435.2|1434.8|1435|1434.8|1545
1644596730000|2022-02-11 16:25:30|1435|1434.6|1435|1434.6|1435.2|1434.6|1434.8|1434.6|780
1644596740000|2022-02-11 16:25:40|1434.8|1434.4|1434.6|1434.2|1435|1434.4|1434.6|1434.2|6558
1644596750000|2022-02-11 16:25:50|1434.4|1434.4|1434.8|1434.4|1434.8|1434.6|1434.4|1434.2|3612
1644596760000|2022-02-11 16:26:00|1434.6|1434.2|1434|1433.6|1434.6|1434.2|1434|1433.6|18755
1644596770000|2022-02-11 16:26:10|1433.8|1433.4|1433.4|1433|1433.8|1433.4|1433|1432.8|1526
1644596780000|2022-02-11 16:26:20|1433.2|1433.2|1433.4|1433.2|1433.8|1433.4|1433.2|1433.2|4724
1644596790000|2022-02-11 16:26:30|1433.2|1433|1433.4|1433.2|1433.4|1433.2|1433.2|1433|781
1644596800000|2022-02-11 16:26:40|1433.6|1433.4|1433.2|1432.8|1433.6|1433.4|1433|1432.6|5200
1644596810000|2022-02-11 16:26:50||1432.6||1432.8||1433||1432.6|1373
1644596820000|2022-02-11 16:27:00|1433|1433|1433.6|1433.2|1433.6|1433.4|1433|1432.8|5335
1644596830000|2022-02-11 16:27:10|1433.8|1433.4|1434.2|1433.8|1434.4|1434.2|1433.8|1433.2|7770
1644596840000|2022-02-11 16:27:20|1434|1433.6|1433.8|1433.6|1434|1433.6|1433.8|1433.4|915
1644596850000|2022-02-11 16:27:30|1434|1433.4|1433.8|1433.4|1434|1433.8|1433.8|1433.4|0
1644596860000|2022-02-11 16:27:40|1433.6|1433.6|1433.6|1433.4|1433.8|1433.6|1433.6|1433.2|3866
1644596870000|2022-02-11 16:27:50|1433.4|1433.2|1434|1433.6|1434|1433.6|1433.4|1433.2|8304
1644596880000|2022-02-11 16:28:00|1434.4|1433.8|1434.4|1434.2|1434.6|1434.2|1434.2|1433.6|14550
1644596890000|2022-02-11 16:28:10|1434.6|1434.4|1435|1434.6|1435.2|1434.8|1434.6|1434.2|1333
1644596900000|2022-02-11 16:28:20|1434.8|1434.8|1435|1434.6|1435|1434.8|1434.8|1434.4|3476
1644596910000|2022-02-11 16:28:30|1434.8|1434.4|1434.8|1434.6|1435|1434.6|1434.6|1434.4|1820
1644596920000|2022-02-11 16:28:40|1434.6|1434.4|1434.2|1433.8|1434.8|1434.4|1434|1433.8|7174
1644596930000|2022-02-11 16:28:50|1434.4|1434|1433.8|1433.4|1434.4|1434|1433.6|1433.2|1616
1644596940000|2022-02-11 16:29:00|1433.6|1433.2|1433.2|1433|1433.8|1433.2|1433|1432.6|9167
1644596950000|2022-02-11 16:29:10|1433.4|1433.2|1433.2|1433|1433.8|1433.2|1433.2|1432.8|3138
1644596960000|2022-02-11 16:29:20|1433.4|1433.2|1433.8|1433.4|1433.8|1433.4|1433.2|1433|1150
1644596970000|2022-02-11 16:29:30|1434|1433.6|1433.6|1433.2|1434|1433.6|1433.4|1433|15664
1644596980000|2022-02-11 16:29:40|1433.4|1433|1433|1432.6|1433.4|1433|1432.6|1432.2|10736
1644596990000|2022-02-11 16:29:50|1432.8|1432.4|1433|1432.6|1433.2|1432.8|1432.8|1432.4|3396
1644825750000|2022-02-14 08:02:30|1382.4|1381|1377|1375|1382.4|1381|1370|1369.2|164302
1644825760000|2022-02-14 08:02:40|1376.8|1374.8|1377|1375.8|1379.2|1378.2|1374.2|1373|54746
1644825770000|2022-02-14 08:02:50|1376.8|1375.4|1374.6|1374|1377.8|1376.8|1373|1370.8|59603
1644825780000|2022-02-14 08:03:00|1374.4|1373.8|1379.4|1378.2|1380|1378.8|1372.6|1371.6|65594
1644825790000|2022-02-14 08:03:10|1379|1378.6|1374|1373.2|1379.4|1379|1373.6|1372.4|37211
1644825800000|2022-02-14 08:03:20|1373.6|1372.6|1376|1375|1377.4|1376.4|1373.4|1372.6|36166
1644825810000|2022-02-14 08:03:30|1375.8|1375.4|1372.8|1372|1376.4|1375.8|1372.8|1371.4|7950
1644825820000|2022-02-14 08:03:40|1373.2|1372.6|1376.8|1376|1377.2|1376.4|1373|1372.6|19417
1644825830000|2022-02-14 08:03:50|1376.6|1375.6|1376.4|1375.8|1376.6|1375.8|1375.2|1374.2|1816
1644825840000|2022-02-14 08:04:00|1376.2|1375.2|1375.6|1374.8|1376.8|1376.4|1375.2|1373.8|24164
1644825850000|2022-02-14 08:04:10|1375.2|1374.2|1377.8|1376.8|1378|1377.4|1374.2|1373.8|24613
1644825860000|2022-02-14 08:04:20|1378|1376.6|1372.8|1371.6|1378|1377.2|1372.8|1371.6|34296
1644825870000|2022-02-14 08:04:30|1373|1372.8|1371.6|1370.2|1374.8|1374|1371.6|1370.2|36562
1644825880000|2022-02-14 08:04:40|1371.4|1370.4|1371.4|1370.4|1372.2|1371|1370|1369.4|16641
1644825890000|2022-02-14 08:04:50|1371|1370.2|1372.4|1371.8|1373|1372.2|1369.6|1369|21269
1644825900000|2022-02-14 08:05:00|1372|1371.6|1375.6|1375|1376|1375.4|1371.8|1371.6|9861
1644825910000|2022-02-14 08:05:10|1375.4|1374.6|1376|1375.4|1376.8|1376.2|1374.8|1373.6|17282
1644825920000|2022-02-14 08:05:20|1376.4|1375.2|1371.8|1371|1376.6|1375.4|1370.8|1370|34505
1644825930000|2022-02-14 08:05:30|1372|1371.2|1373.4|1372.6|1374.2|1373.2|1372|1371.2|5887
1644825940000|2022-02-14 08:05:40|1373.8|1373|1375.4|1375|1376.4|1375.4|1373.8|1372.6|7372
1644825950000|2022-02-14 08:05:50|1375.8|1375.2|1375.8|1374.8|1377.6|1376.6|1375|1374.2|17015
1644825960000|2022-02-14 08:06:00|1375|1374.2|1375|1374.4|1377.8|1377|1374.6|1373.8|75900
1644825970000|2022-02-14 08:06:10|1375.2|1374.8|1377.2|1376.4|1377.2|1376.8|1375|1374.4|13696
1644825980000|2022-02-14 08:06:20|1377|1376|1376.8|1376.2|1377.8|1377.4|1375.8|1375.2|24527
1644825990000|2022-02-14 08:06:30|1377|1376.4|1377.2|1376.2|1378.2|1377.6|1377|1376.2|28413
1644826000000|2022-02-14 08:06:40|1376.8|1376.4|1377.6|1376.8|1378.2|1377.4|1376.2|1375.6|8855
1644826010000|2022-02-14 08:06:50|1377.4|1376.6|1378.4|1377.8|1379|1378.6|1377|1376.2|28556
1644826020000|2022-02-14 08:07:00|1378|1377.4|1376.8|1376.2|1378.8|1378|1376.4|1376|17969
1644826030000|2022-02-14 08:07:10|1377|1376.4|1378.2|1377.4|1380|1379|1377|1376.4|19511
1644826040000|2022-02-14 08:07:20|1378.6|1377.8|1376.2|1375.6|1378.6|1378|1375.8|1375.2|19824
1644826050000|2022-02-14 08:07:30|1376|1375.4|1373.8|1372.8|1376|1375.4|1373.4|1372.4|10445
1644826060000|2022-02-14 08:07:40|1374.2|1373|1372.6|1372|1374.2|1373.4|1371.2|1370.4|23447
1644826070000|2022-02-14 08:07:50|1372.2|1371.6|1373.2|1372.4|1373.6|1373|1372.2|1371.6|28742
1644826080000|2022-02-14 08:08:00|1373.4|1372.2|1372.4|1371.6|1374.4|1373.6|1372.4|1371.6|8856
1644826090000|2022-02-14 08:08:10|1372.2|1372|1374.4|1374|1375.2|1374|1372.2|1371.6|14802
1644826100000|2022-02-14 08:08:20|1374.2|1373.6|1374.4|1373.6|1375|1374|1373|1372|2594
1644826110000|2022-02-14 08:08:30|1374|1373.8|1374.6|1374|1375.6|1374.8|1374|1373.4|5410
1644826120000|2022-02-14 08:08:40|1374.4|1374.4|1373.6|1373.2|1374.6|1374.4|1372.4|1372|27354
1644826130000|2022-02-14 08:08:50|1373.8|1373.4|1374.8|1374.2|1375.4|1374.6|1373.8|1373.2|6023
1644826140000|2022-02-14 08:09:00|1375.2|1374.4|1375.6|1375.2|1376.2|1376|1374.8|1374.2|14237
1644826150000|2022-02-14 08:09:10|1375.8|1375.4|1376.4|1376|1377.8|1377|1375.8|1375.4|3943
1644826160000|2022-02-14 08:09:20|1376.8|1376.4|1376|1375.2|1378.4|1377.4|1375.8|1375.2|15549
1644826170000|2022-02-14 08:09:30|1375.6|1375|1374.2|1373.6|1376|1375.4|1374.2|1373.4|6104
1644826180000|2022-02-14 08:09:40|1374.4|1373.8|1375.6|1375|1375.8|1375.6|1373.8|1373.2|12922
1644826190000|2022-02-14 08:09:50|1375.2|1374.8|1377.2|1376.6|1377.6|1377.4|1374.6|1374|21768
1644826200000|2022-02-14 08:10:00|1377|1376.8|1377.2|1376.4|1378.6|1378|1376.8|1376.4|23632
1644826210000|2022-02-14 08:10:10|1377|1376.2|1378.4|1377.6|1379.4|1379|1376.4|1375.8|51677
1644826220000|2022-02-14 08:10:20|1378.6|1377.8|1378|1377.2|1378.6|1378|1376.6|1376.4|21565
1644826230000|2022-02-14 08:10:30|1378.2|1377.4|1378.6|1378|1380|1379|1378.2|1377.4|7091
1644826240000|2022-02-14 08:10:40|1378|1377.8|1378.2|1377.8|1378.8|1378.2|1378|1377.4|12533
1644826250000|2022-02-14 08:10:50|1378|1377.6|1375.6|1375.4|1378.2|1377.6|1375.6|1375.4|8382
1644826260000|2022-02-14 08:11:00|1375.8|1375.2|1374.2|1373.8|1375.8|1375.2|1374.2|1373.8|3283
1644826270000|2022-02-14 08:11:10|1374.4|1374|1373.6|1373.2|1374.4|1374|1373.4|1373|13077
1644826280000|2022-02-14 08:11:20|1373.8|1373.4|1371.4|1370.8|1373.8|1373.4|1371.2|1370.6|15477
1644826290000|2022-02-14 08:11:30|1371|1371|1370.4|1370|1371.4|1371|1370.4|1370|18303
1644826300000|2022-02-14 08:11:40|1370.6|1369.8|1371.4|1370.4|1372.4|1371.6|1369.6|1369.2|8398
1644826310000|2022-02-14 08:11:50|1371|1370.2|1369.4|1369|1371|1370.2|1368.8|1367.8|31658
1644826320000|2022-02-14 08:12:00|1369.2|1368.6|1368.6|1368|1369.8|1369.2|1368.4|1367.6|3201
1644826330000|2022-02-14 08:12:10|1368.4|1367.8|1367.8|1367.4|1368.8|1368.4|1367.8|1367.4|9751
1644826340000|2022-02-14 08:12:20|1367.6|1367.2|1366|1365.6|1368|1367.8|1365.8|1365.6|11151
1644826350000|2022-02-14 08:12:30|1366.2|1365.8|1365.4|1365|1366.8|1366.2|1365.2|1365|23154
1644826360000|2022-02-14 08:12:40|1365.6|1365.2|1366.2|1365.6|1366.6|1366|1364.6|1363.8|35060
1644826370000|2022-02-14 08:12:50|1366.4|1365.8|1366.2|1365.8|1367|1366.6|1365.2|1364.6|13621
1644826380000|2022-02-14 08:13:00|1366|1365.6|1364.8|1364.6|1366.6|1366.2|1364.8|1364.6|23170
1644826390000|2022-02-14 08:13:10|1365.4|1364.4|1367|1366.4|1367.2|1366.8|1363.8|1363.4|57625
1644826400000|2022-02-14 08:13:20|1367.2|1366.6|1363.6|1363.2|1367.6|1366.8|1363.4|1362.6|45300
1644826410000|2022-02-14 08:13:30|1363.4|1362.8|1363.8|1363|1364.4|1363.6|1363.2|1362.6|5588
1644826420000|2022-02-14 08:13:40|1363.4|1362.8|1363.4|1363|1365.8|1365|1363.2|1362.8|19387
1644826430000|2022-02-14 08:13:50|1363.2|1362.8|1364|1363.4|1364.6|1363.4|1362.6|1362|11885
1644826440000|2022-02-14 08:14:00|1364.2|1363.6|1362.4|1362|1365.2|1364.6|1362.4|1362|36780
1644826450000|2022-02-14 08:14:10|1362.6|1362.2|1362.4|1362|1362.8|1362.2|1361.8|1361|9080
1644826460000|2022-02-14 08:14:20|1362.6|1362.2|1362.8|1362.2|1363.6|1363|1361.8|1361.2|9660
1644826470000|2022-02-14 08:14:30|1362.6|1362.4|1364.2|1363.4|1364.8|1364.4|1362.6|1362.2|5596
1644826480000|2022-02-14 08:14:40|1364.4|1363.8|1362.2|1361.4|1364.6|1363.8|1362|1361.2|8940
1644826490000|2022-02-14 08:14:50|1362|1361.6|1358.2|1357.6|1363|1362.4|1357.4|1356.8|98366
1644826500000|2022-02-14 08:15:00|1358.4|1357.8|1359.2|1358.6|1360.2|1359.6|1357.4|1356.8|31929
1644826510000|2022-02-14 08:15:10|1359.6|1358.8|1361.8|1361.4|1362.6|1362|1359.2|1358.8|8996
1644826520000|2022-02-14 08:15:20|1362|1361.2|1360.6|1360|1362.2|1361.6|1360|1359.6|20478
1644826530000|2022-02-14 08:15:30|1360.4|1359.8|1361.2|1360.8|1363|1362.4|1360|1359.6|20556
1644826540000|2022-02-14 08:15:40|1361.4|1361|1359.6|1358.8|1362.8|1362.2|1359.6|1358.8|35509
1644826550000|2022-02-14 08:15:50|1359.8|1358.6|1359.6|1359|1361|1360.4|1359.4|1358.6|17904
1644826560000|2022-02-14 08:16:00|1359.4|1358.6|1358.2|1357.6|1359.4|1358.8|1357.8|1357.2|12633
1644826570000|2022-02-14 08:16:10|1358.4|1357.8|1359.2|1358.6|1360|1359.4|1358|1357.6|13041
1644826580000|2022-02-14 08:16:20|1358.8|1358.8|1359.2|1358.8|1359.2|1358.8|1358.2|1357.8|4986
1644826590000|2022-02-14 08:16:30|1359|1358.6|1357.2|1356.4|1359.2|1359|1356.6|1356|36707
1644826600000|2022-02-14 08:16:40|1357.4|1356.6|1356.4|1355.8|1358.4|1357.8|1355.8|1355.2|28235
1644826610000|2022-02-14 08:16:50|1356.6|1355.6|1357.6|1356.8|1358.2|1357.6|1355.2|1354.6|33855
1644826620000|2022-02-14 08:17:00|1357.8|1357|1356.4|1355.6|1358.2|1357.6|1355.2|1354.6|23333
1644826630000|2022-02-14 08:17:10|1356.2|1355.4|1356|1355.6|1357|1356.6|1355.4|1355|16265
1644826640000|2022-02-14 08:17:20|1356.2|1355.8|1355.8|1355.2|1356.4|1355.8|1354.6|1354.2|36043
1644826650000|2022-02-14 08:17:30|1355.6|1354.8|1353.6|1353|1356|1355.6|1353.2|1353|54320
1644826660000|2022-02-14 08:17:40|1353.8|1353.2|1355|1354|1355.6|1354.8|1353.4|1353|13252
1644826670000|2022-02-14 08:17:50|1355.2|1354.2|1355.4|1354.8|1356|1355.4|1354|1353|15254
1644826680000|2022-02-14 08:18:00|1355.6|1355|1353.2|1352.8|1356.8|1355.8|1353|1352.2|62826
1644826690000|2022-02-14 08:18:10|1353.4|1353|1355.8|1355.4|1356.6|1356|1353.2|1353|12296
1644826700000|2022-02-14 08:18:20|1355.6|1355.2|1354|1353.4|1356.6|1356|1354|1353.4|48612
1644826710000|2022-02-14 08:18:30|1353.8|1353.2|1353.6|1353.2|1354|1353.4|1352.4|1351.8|32513
1644826720000|2022-02-14 08:18:40|1353.4|1352.8|1354.8|1354.4|1355|1354.4|1353.2|1352.8|17943
1644826730000|2022-02-14 08:18:50|1355|1354.6|1355.8|1355|1356.2|1355.6|1354.4|1353.8|32558
1644826740000|2022-02-14 08:19:00|1356|1355.2|1357.8|1357|1358.6|1358|1356|1355.2|10673
1644826750000|2022-02-14 08:19:10|1357.6|1357.2|1358.8|1358.2|1359|1358.2|1357.6|1357.2|1012
1644826760000|2022-02-14 08:19:20|1359|1358.4|1359.2|1358.2|1360.2|1360|1358|1357|145849
1644826770000|2022-02-14 08:19:30|1359|1358.4|1361.6|1360.8|1361.6|1360.8|1357.8|1357.2|29626
1644826780000|2022-02-14 08:19:40|1361.2|1360.6|1361.8|1361.4|1362.6|1361.8|1361.2|1360.4|12879
1644826790000|2022-02-14 08:19:50|1362|1361.6|1364.6|1364|1364.6|1364|1362|1361.6|12835
1644826800000|2022-02-14 08:20:00|1365|1364.2|1362.4|1361.6|1365.2|1364.4|1362.4|1361.6|17700
1644826810000|2022-02-14 08:20:10|1362.2|1362|1360.8|1360.2|1362.6|1362|1360.6|1359.8|5314
1644826820000|2022-02-14 08:20:20|1361|1360.6|1361.6|1360.8|1362.2|1362|1360.6|1360.2|37858
1644826830000|2022-02-14 08:20:30|1361.4|1361|1359.8|1359.2|1361.6|1361|1359.6|1358.8|24380
1644826840000|2022-02-14 08:20:40|1360|1359.6|1360.8|1360.4|1361.4|1360.8|1359.8|1359.2|11209
1644826850000|2022-02-14 08:20:50|1360.6|1360.2|1359.8|1359|1360.8|1360.2|1359.8|1359|168
1644826860000|2022-02-14 08:21:00|1359.6|1358.8|1360.8|1360|1361|1360.4|1359.2|1358.6|4400
1644826870000|2022-02-14 08:21:10|1360.4|1359.8|1359.4|1358.8|1360.8|1359.8|1359.2|1358.6|1067
1644826880000|2022-02-14 08:21:20|1359.2|1358.6|1359.4|1358.8|1359.4|1359|1358.6|1358|1801
1644826890000|2022-02-14 08:21:30|1359.2|1358.6|1359.2|1358.6|1359.2|1359|1358.6|1358|7517
1644826900000|2022-02-14 08:21:40|1358.6|1358.8|1358.6|1358|1359.2|1358.8|1358.6|1358|17811
1644826910000|2022-02-14 08:21:50|1358.2|1357.8|1359|1358.6|1359.4|1359|1358.2|1357.6|9804
1644826920000|2022-02-14 08:22:00|1359.2|1358.8|1358.6|1358|1359.4|1358.8|1358.4|1357.8|8041
1644826930000|2022-02-14 08:22:10|1358.8|1358.2|1359.2|1358.4|1360.8|1360.2|1358.8|1358.2|14513
1644826940000|2022-02-14 08:22:20|1358.8|1358.2|1359|1358.4|1359.4|1358.6|1358.2|1357.4|5350
1644826950000|2022-02-14 08:22:30|1359.2|1358.6|1358.8|1358|1359.4|1358.8|1358.6|1358|1885
1644826960000|2022-02-14 08:22:40|1358.6|1358.2|1357.8|1357.2|1358.8|1358.2|1357.6|1357.2|4704
1644826970000|2022-02-14 08:22:50|1357.6|1357.4|1357.8|1357.4|1358|1357.6|1357.6|1357.2|400
1644826980000|2022-02-14 08:23:00|1357.6|1357.2|1358.4|1357.8|1359|1358.6|1356.8|1356.4|17356
1644826990000|2022-02-14 08:23:10|1358.6|1358|1360.8|1360.2|1360.8|1360.2|1358.2|1357.8|11589
1644827000000|2022-02-14 08:23:20|1361|1360.4|1359.2|1358.8|1361.4|1361|1358.8|1358.4|13554
1644827010000|2022-02-14 08:23:30|1359|1358.4|1356.8|1356.4|1359.2|1358.8|1356.4|1356|12482
1644827020000|2022-02-14 08:23:40|1356.6|1356.2|1356.4|1356|1357|1356.6|1355.4|1354.8|13620
1644827030000|2022-02-14 08:23:50|1356.8|1356.2|1357|1356.4|1357.8|1357|1356.4|1355.8|5067
1644827040000|2022-02-14 08:24:00|1356.8|1356.6|1356.6|1356|1357.8|1357.2|1356.4|1355.8|2786
1644827050000|2022-02-14 08:24:10|1356.2|1355.8|1355|1354.4|1356.2|1355.8|1355|1354.4|8145
1644827060000|2022-02-14 08:24:20|1354.2|1354.6|1355.2|1354.6|1355.8|1355.2|1354.2|1354|18271
1644827070000|2022-02-14 08:24:30|1355.4|1354.8|1354.2|1353.4|1356.6|1356|1354|1353.2|10820
1644827080000|2022-02-14 08:24:40|1353.8|1353.2|1353|1352.4|1354.4|1354|1352.8|1352.2|4469
1644827090000|2022-02-14 08:24:50|1353.2|1352.8|1354|1353.4|1354|1353.4|1352.6|1352|8299
1644827100000|2022-02-14 08:25:00|1354.2|1353.6|1353.2|1352.6|1355|1354.2|1353|1352.6|13771
1644827110000|2022-02-14 08:25:10|1353|1352.8|1352.8|1352.2|1353|1352.8|1352.4|1352|4893
1644827120000|2022-02-14 08:25:20|1352.6|1352|1351.8|1351.4|1352.6|1352|1351.6|1351|4106
1644827130000|2022-02-14 08:25:30|1352.2|1351.2|1353.2|1352.8|1354.2|1353.6|1351.8|1351.2|11178
1644827140000|2022-02-14 08:25:40|1353.4|1353|1355|1354.6|1355.4|1354.6|1353.4|1352.8|3265
1644827150000|2022-02-14 08:25:50|1355.4|1354.8|1355|1354.4|1355.8|1355.2|1354.4|1354|17010
1644827160000|2022-02-14 08:26:00|1354.8|1354.2|1354.4|1354|1355.8|1355|1354|1353.6|6410
1644827170000|2022-02-14 08:26:10|1354.6|1353.8|1353.6|1353|1355.4|1354.8|1353.2|1352.8|16853
1644827180000|2022-02-14 08:26:20|1353.8|1352.8|1354|1353.4|1354.6|1354|1353.8|1352.4|6425
1644827190000|2022-02-14 08:26:30|1353.8|1353.2|1353|1352.4|1354|1353.4|1352.6|1352|2189
1644827200000|2022-02-14 08:26:40|1353.2|1352.6|1353.4|1352.8|1353.8|1353.4|1353|1352.6|5164
1644827210000|2022-02-14 08:26:50|1353.6|1353|1354|1353.2|1354.4|1353.8|1353.2|1353|7502
1644827220000|2022-02-14 08:27:00|1353.6|1353|1353.2|1352.4|1355|1354.2|1352|1351.4|73738
1644827230000|2022-02-14 08:27:10|1353|1352.2|1354|1353.4|1354|1353.6|1352.6|1352|3820
1644827240000|2022-02-14 08:27:20|1353.8|1353.2|1354|1353.6|1354|1353.6|1352.4|1351.8|71711
1644827250000|2022-02-14 08:27:30|1353.8|1353.4|1354.4|1353.6|1355.2|1354.4|1353.6|1353|13612
1644827260000|2022-02-14 08:27:40|1354.2|1354|1352.4|1352.2|1354.2|1354|1352|1351.4|21712
1644827270000|2022-02-14 08:27:50|1352.8|1353|1353.2|1352.6|1353.4|1353|1352.6|1352|6316
1644827280000|2022-02-14 08:28:00|1353.4|1352.8|1351.6|1351.2|1353.4|1352.8|1351.4|1351|6696
1644827290000|2022-02-14 08:28:10|1351.8|1351.4|1350.4|1350|1351.8|1351.4|1348.6|1348|85005
1644827300000|2022-02-14 08:28:20|1350.2|1349.8|1350.4|1350|1350.4|1350|1349.4|1349|9252
1644827310000|2022-02-14 08:28:30|1350.2|1349.8|1349.4|1348.8|1350.4|1350|1348.8|1348.2|12990
1644827320000|2022-02-14 08:28:40|1349.6|1349|1349.6|1349|1349.6|1349.4|1348.6|1348|12508
1644827330000|2022-02-14 08:28:50|1349.8|1349.2|1350|1349.6|1350.6|1350|1349|1348.6|15543
1644827340000|2022-02-14 08:29:00|1350.2|1349.8|1349.2|1348.6|1350.2|1349.8|1348.8|1348.4|14177
1644827350000|2022-02-14 08:29:10|1349|1348.4|1348.6|1348|1350|1349.4|1347|1346.8|65637
1644827360000|2022-02-14 08:29:20|1348.4|1347.8|1348|1347.6|1349|1348.8|1347.8|1347.2|11915
1644827370000|2022-02-14 08:29:30|1347.8|1347.4|1348|1347.6|1348.8|1348.2|1347.4|1346.6|23378
1644827380000|2022-02-14 08:29:40|1347.8|1347.2|1347.2|1346.8|1348.6|1348|1346.4|1345.8|52074
1644827390000|2022-02-14 08:29:50|1347.4|1347|1346.6|1345.8|1347.6|1347|1346|1345.2|7045
1644827400000|2022-02-14 08:30:00|1346.8|1346.2|1349|1348.6|1349|1348.6|1346.8|1346.2|38186
1644827410000|2022-02-14 08:30:10|1349.4|1348.8|1349.8|1349.4|1349.8|1349.4|1348.2|1347.6|14508
1644827420000|2022-02-14 08:30:20|1349.6|1349.2|1348.4|1347.8|1350.4|1350|1348|1347.8|18491
1644827430000|2022-02-14 08:30:30|1348.6|1348|1350.4|1349.8|1350.4|1350|1348.6|1347.8|11939
1644827440000|2022-02-14 08:30:40|1350.2|1350|1348.8|1348.2|1350.8|1350.4|1348.6|1348|20990
1644827450000|2022-02-14 08:30:50|1348.6|1348|1349|1348.6|1349|1348.8|1348.2|1347.4|6205
1644827460000|2022-02-14 08:31:00|1348.8|1348.4|1348.4|1347.8|1349.4|1349|1347.8|1347|40463
1644827470000|2022-02-14 08:31:10|1348.2|1347.6|1347.8|1347.2|1348.2|1347.6|1346.8|1346|5248
1644827480000|2022-02-14 08:31:20|1347.6|1347.4|1350|1349.2|1350.4|1349.6|1347|1346.4|66766
1644827490000|2022-02-14 08:31:30|1350.2|1349.4|1352|1351.6|1352.4|1351.8|1350|1349.4|7591
1644827500000|2022-02-14 08:31:40|1351.8|1351.4|1351|1350.6|1352|1351.8|1350.8|1350.4|8146
1644827510000|2022-02-14 08:31:50|1351.2|1350.4|1350.6|1350.2|1351.2|1350.8|1350.4|1350.2|3910
1644827520000|2022-02-14 08:32:00|1350.4|1350.4|1350.8|1350.2|1351.4|1350.8|1350.2|1350|3812
1644827530000|2022-02-14 08:32:10|1350.4|1350|1350|1349.6|1350.8|1350.2|1349.8|1349.4|6245
1644827540000|2022-02-14 08:32:20|1350.2|1349.8|1350|1349.6|1350.6|1350.2|1349.6|1349|25813
1644827550000|2022-02-14 08:32:30|1349.8|1349.4|1352|1351.6|1352|1351.6|1349|1348.8|35707
1644827560000|2022-02-14 08:32:40|1352.2|1351.8|1353.2|1352.6|1353.6|1353|1352.2|1351.8|2907
1644827570000|2022-02-14 08:32:50|1353|1352.4|1352.6|1352|1353.2|1352.8|1352.6|1351.8|2178
1644827580000|2022-02-14 08:33:00|1352.8|1352.2|1352.4|1351.8|1353.8|1353.2|1352.4|1351.8|11183
1644827590000|2022-02-14 08:33:10|1352.2|1351.6|1352.4|1351.8|1353.2|1352.8|1351.8|1351.2|13740
1644827600000|2022-02-14 08:33:20|1352.2|1352|1351|1350.6|1352.4|1352|1351|1350.4|6885
1644827610000|2022-02-14 08:33:30|1351.2|1350.8|1351.8|1351.2|1352|1351.4|1350.6|1350.4|12876
1644827620000|2022-02-14 08:33:40|1351.6|1351|1352.4|1351.8|1352.6|1351.8|1351.2|1351|7062
1644827630000|2022-02-14 08:33:50|1352.6|1352|1353.2|1352.8|1353.2|1352.8|1352|1351.4|8199
1644827640000|2022-02-14 08:34:00|1353|1352.6|1351.2|1350.6|1353.2|1352.6|1350.6|1350.2|21936
1644827650000|2022-02-14 08:34:10|1351|1350.8|1352.4|1351.8|1352.4|1351.8|1349.4|1349|62070
1644827660000|2022-02-14 08:34:20|1352.2|1351.6|1353.4|1353|1353.4|1353|1352|1351.6|3095
1644827670000|2022-02-14 08:34:30|1353.2|1352.8|1353.6|1353|1353.6|1353|1352.8|1352.2|15783
1644827680000|2022-02-14 08:34:40|1353.8|1353.2|1355.6|1355.2|1355.8|1355.2|1353.8|1353.2|26039
1644827690000|2022-02-14 08:34:50|1355.4|1355|1354.4|1353.8|1355.6|1355.2|1354.4|1353.6|18028
1644827700000|2022-02-14 08:35:00|1354.6|1354.2|1356.2|1355.4|1356.6|1356.2|1354.4|1353.8|46000
1644827710000|2022-02-14 08:35:10|1356|1355.2|1358.2|1357.8|1359.2|1358.6|1355.8|1355.2|85108
1644827720000|2022-02-14 08:35:20|1358.4|1357.6|1359|1358.4|1359|1358.4|1357|1356.6|3706
1644827730000|2022-02-14 08:35:30|1358.8|1358.2|1357.8|1357.4|1359|1358.4|1357.8|1357.4|2092
1644827740000|2022-02-14 08:35:40|1357.6|1357.2|1357.2|1357|1358.2|1357.6|1357|1356.6|7368
1644827750000|2022-02-14 08:35:50|1357|1356.6|1357.4|1356.8|1358|1357.8|1356.4|1355.8|39050
1644827760000|2022-02-14 08:36:00|1357.2|1357|1359.4|1358.8|1359.8|1359|1357|1356.4|24615
1644827770000|2022-02-14 08:36:10|1359.2|1358.6|1359.2|1358.6|1359.4|1359|1358.8|1358.2|5028
1644827780000|2022-02-14 08:36:20|1359.4|1358.8|1357.8|1357.4|1360|1359.4|1357|1356.4|21935
1644827790000|2022-02-14 08:36:30|1357.6|1357.2|1357.6|1357.2|1358.6|1357.8|1356.8|1356.6|11308
1644827800000|2022-02-14 08:36:40|1357.8|1357|1357.4|1356.8|1358.2|1357.8|1357|1356.6|4635
1644827810000|2022-02-14 08:36:50|1357.6|1356.6|1357.8|1357|1357.8|1357|1357|1356.4|620
1644827820000|2022-02-14 08:37:00|1357.4|1356.8|1357.8|1357.2|1358|1357.6|1357.2|1356.6|9806
1644827830000|2022-02-14 08:37:10|1357.6|1357|1358.6|1358|1358.8|1358.2|1357.6|1357|8769
1644827840000|2022-02-14 08:37:20|1358.4|1357.8|1356.8|1356.4|1358.4|1357.8|1356.6|1356|14042
1644827850000|2022-02-14 08:37:30|1356.6|1356.2|1356.4|1356|1356.6|1356.4|1356.4|1355.8|0
1644827860000|2022-02-14 08:37:40|1356.2|1356.2|1356|1355.6|1356.6|1356.2|1355.6|1355|2702
1644827870000|2022-02-14 08:37:50|1356.2|1355.8|1355.8|1355.4|1357.2|1356.6|1355.8|1355.2|6557
1644827880000|2022-02-14 08:38:00|1356|1355.2|1355.2|1354.6|1356.6|1356|1355|1354.2|2054
1644827890000|2022-02-14 08:38:10|1355|1354.4|1356|1355.4|1356.2|1355.6|1354|1353.6|15070
1644827900000|2022-02-14 08:38:20|1356.2|1355.6|1356.6|1356.2|1356.8|1356.6|1355.8|1355.4|11620
1644827910000|2022-02-14 08:38:30|1356.8|1356.4|1356.6|1356|1357.6|1357.2|1356.6|1356|6065
1644827920000|2022-02-14 08:38:40|1356.4|1355.8|1357.2|1356.8|1357.2|1356.8|1355|1354.6|96
1644827930000|2022-02-14 08:38:50|1357|1356.6|1356.2|1355.6|1357|1356.6|1356.2|1355.6|11896
1644827940000|2022-02-14 08:39:00|1356|1355.4|1357.2|1356.8|1357.2|1356.8|1355.6|1355.2|10170
1644827950000|2022-02-14 08:39:10|1357|1356.6|1356.2|1355.6|1357.4|1357.2|1356|1355.6|15624
1644827960000|2022-02-14 08:39:20|1356|1355.4|1355|1354.2|1356.4|1356.2|1355|1354.2|23232
1644827970000|2022-02-14 08:39:30|1354.8|1354.4|1353|1352.6|1354.8|1354.4|1353|1352.4|1703
1644827980000|2022-02-14 08:39:40|1352.8|1352.4|1352.8|1352.4|1353.2|1352.8|1352.6|1352|1418
1644827990000|2022-02-14 08:39:50|1352.6|1352.2|1352.8|1352.4|1353.8|1353.2|1352.6|1352|5994
1644828000000|2022-02-14 08:40:00|1352.6|1352.2|1353|1352.4|1353.2|1352.8|1352.2|1352|19626
1644828010000|2022-02-14 08:40:10|1353.2|1352.6|1351.2|1350.8|1354|1353.4|1351|1350.4|9590
1644828020000|2022-02-14 08:40:20|1351.4|1351|1352.2|1351.6|1352.6|1351.8|1350.4|1350|20353
1644828030000|2022-02-14 08:40:30|1352|1351.8|1352.2|1351.8|1352.8|1352.4|1351.8|1351.2|7388
1644828040000|2022-02-14 08:40:40|1352.4|1352|1352.4|1352.2|1352.6|1352.4|1352|1351.6|10669
1644828050000|2022-02-14 08:40:50|1352.2|1352|1351.6|1351|1352.6|1352.2|1351.6|1351|1545
1644828060000|2022-02-14 08:41:00|1351.4|1350.8|1352.2|1351.6|1352.2|1351.6|1351|1350.6|12612
1644828070000|2022-02-14 08:41:10|1352|1351.4|1351.4|1350.8|1352.2|1351.6|1351|1350.4|12418
1644828080000|2022-02-14 08:41:20|1351.2|1351|1351.8|1351.2|1351.8|1351.4|1351|1350.8|6053
1644828090000|2022-02-14 08:41:30|1352|1351.4|1352.8|1352.4|1353.2|1352.6|1351.6|1351.2|1597
1644828100000|2022-02-14 08:41:40|1352.6|1352.6|1354.4|1353.8|1354.4|1353.8|1352.6|1352.6|12207
1644828110000|2022-02-14 08:41:50|1354.6|1354|1352.8|1352.4|1354.8|1354|1352.6|1352.4|26399
1644828120000|2022-02-14 08:42:00|1352.6|1352.2|1351.4|1350.8|1352.8|1352.4|1350.6|1350|6685
1644828130000|2022-02-14 08:42:10|1351.2|1351|1351.6|1351.2|1351.8|1351.4|1351.2|1351|9636
1644828140000|2022-02-14 08:42:20|1351.8|1351.4|1353.4|1353|1354|1353.4|1351.8|1351.4|13013
1644828150000|2022-02-14 08:42:30|1353.2|1352.8|1355|1354.6|1355.2|1354.6|1352.8|1352.4|36517
1644828160000|2022-02-14 08:42:40|1354.8|1354.4|1356.2|1355.8|1356.2|1355.8|1354.8|1354.4|8264
1644828170000|2022-02-14 08:42:50|1356|1356|1356|1355.6|1356.2|1356|1355.2|1354.8|4849
1644828180000|2022-02-14 08:43:00|1356.2|1355.8|1357.2|1356.6|1358|1357.4|1356|1355.8|16648
1644828190000|2022-02-14 08:43:10|1356.6|1356.4|1357.6|1357|1357.6|1357.2|1356.6|1356|11143
1644828200000|2022-02-14 08:43:20|1357.4|1357.2|1355.2|1354.6|1357.6|1357.2|1355|1354.6|10745
1644828210000|2022-02-14 08:43:30|1355|1354.4|1354.8|1354.4|1355|1354.6|1354.2|1353.6|3660
1644828220000|2022-02-14 08:43:40|1354.6|1354.2|1355|1354.2|1355.4|1354.8|1354.2|1354|7038
1644828230000|2022-02-14 08:43:50|1354.8|1354.4|1355|1354.4|1355|1354.6|1354|1353.8|4432
1644828240000|2022-02-14 08:44:00|1355.2|1354.6|1355.4|1354.6|1355.4|1354.8|1354.2|1353.6|1676
1644828250000|2022-02-14 08:44:10|1355.2|1354.8|1355|1354.6|1355.4|1354.8|1354.8|1354.4|2544
1644828260000|2022-02-14 08:44:20|1354.8|1354.4|1354.6|1354|1355.4|1355|1354.6|1353.8|6301
1644828270000|2022-02-14 08:44:30|1354.4|1353.8|1354.4|1354|1355|1354.6|1354.2|1353.2|20243
1644828280000|2022-02-14 08:44:40|1354.8|1354.2|1354.4|1354|1355|1354.4|1354.2|1354|1981
1644828290000|2022-02-14 08:44:50|1354.6|1354.2|1355.2|1354.6|1355.4|1354.6|1354.4|1354|3894
1644828300000|2022-02-14 08:45:00|1355|1354.4|1355|1354.6|1355.2|1354.6|1354.2|1354|6199
1644828310000|2022-02-14 08:45:10|1354.8|1354.4|1354|1353.6|1355|1354.8|1353.8|1353.4|31929
1644828320000|2022-02-14 08:45:20|1353.8|1353.4|1354.6|1354.2|1355|1354.6|1353.8|1353|1956
1644828330000|2022-02-14 08:45:30|1354.8|1354.4|1355.4|1354.8|1355.4|1355|1354.2|1353.8|7728
1644828340000|2022-02-14 08:45:40|1355.6|1355|1356.8|1356.4|1357|1356.6|1355.4|1355|5746
1644828350000|2022-02-14 08:45:50|1356.6|1356.2|1357.6|1357|1357.8|1357.2|1356.6|1356.2|44162
1644828360000|2022-02-14 08:46:00|1357.4|1357.2|1357.4|1357|1358.2|1357.8|1357.2|1357|14235
1644828370000|2022-02-14 08:46:10|1357.2|1356.8|1357.6|1357.2|1358.2|1357.4|1357.2|1356.4|27086
1644828380000|2022-02-14 08:46:20|1357.8|1357.4|1357.6|1357.2|1358|1357.6|1357.2|1356.8|1265
1644828390000|2022-02-14 08:46:30|1357.8|1357.4|1357.6|1357|1357.8|1357.4|1357.2|1357|2655
1644828400000|2022-02-14 08:46:40|1357|1356.8|1358.2|1357.8|1358.2|1358|1357|1356.6|11082
1644828410000|2022-02-14 08:46:50|1358.4|1357.6|1358.8|1358.2|1359.6|1358.8|1358.4|1357.4|2115
1644828420000|2022-02-14 08:47:00|1358.6|1358|1358.6|1358|1358.8|1358.4|1357.8|1357.6|6398
1644828430000|2022-02-14 08:47:10|1358.4|1357.8|1358.6|1358|1358.6|1358.2|1357.6|1357.2|10045
1644828440000|2022-02-14 08:47:20|1358.8|1358.4|1358.8|1358.2|1359.2|1358.8|1358.4|1358|4354
1644828450000|2022-02-14 08:47:30|1358.6|1358|1359.6|1358.8|1359.6|1358.8|1358.4|1358|400
1644828460000|2022-02-14 08:47:40|1359.4|1359|1359.2|1358.8|1359.4|1359.2|1359|1358.8|0
1644828470000|2022-02-14 08:47:50|1359.6|1359|1363.6|1363.2|1364|1363.6|1359.2|1358.8|54823
1644828480000|2022-02-14 08:48:00|1363.4|1362.8|1363.6|1363|1364|1363.6|1363|1362.8|14819
1644828490000|2022-02-14 08:48:10|1363.4|1362.8|1363.2|1362.8|1364|1363.4|1363|1362.8|8701
1644828500000|2022-02-14 08:48:20|1363.4|1363|1363.6|1363.2|1364|1363.6|1363.4|1362.8|4506
1644828510000|2022-02-14 08:48:30|1363.4|1363|1362|1361.2|1363.4|1363|1362|1361.2|6152
1644828520000|2022-02-14 08:48:40|1361.8|1361.4|1361.4|1361|1362|1361.8|1361.2|1360.6|993
1644828530000|2022-02-14 08:48:50|1361.2|1360.6|1361.2|1360.6|1361.4|1361|1360.4|1360|4815
1644828540000|2022-02-14 08:49:00|1361|1360.4|1360.8|1360.4|1361.6|1361.2|1360.6|1360.4|10399
1644828550000|2022-02-14 08:49:10|1360.6|1360|1359.4|1359|1360.6|1360|1359.2|1359|7276
1644828560000|2022-02-14 08:49:20|1359.2|1358.8|1361.6|1361|1361.6|1361.2|1359|1358.4|16143
1644828570000|2022-02-14 08:49:30|1361.4|1360.8|1361.4|1361|1361.6|1361|1360.6|1360.4|3267
1644828580000|2022-02-14 08:49:40|1361|1360.8|1360.6|1360|1361|1360.8|1360|1359.6|1634
1644828590000|2022-02-14 08:49:50|1360.8|1360.2|1361.4|1361|1361.8|1361.4|1360.8|1360.2|5852
1644828600000|2022-02-14 08:50:00|1361.6|1361.2|1363.6|1363.2|1363.6|1363.2|1361.2|1361.2|23586
1644828610000|2022-02-14 08:50:10|1363.8|1363.4|1366.4|1365.8|1366.4|1365.8|1363.8|1363.4|13527
1644828620000|2022-02-14 08:50:20|1366.6|1366|1366.4|1366|1366.8|1366.2|1365.8|1365.4|2865
1644828630000|2022-02-14 08:50:30|1366.2|1365.8|1367.4|1367|1367.8|1367.2|1366.2|1365.8|1300
1644828640000|2022-02-14 08:50:40|1367.6|1367.2|1367.2|1366.6|1368|1367.6|1366.8|1366.6|24063
1644828650000|2022-02-14 08:50:50|1367.4|1366.8|1368.2|1367.8|1368.2|1368|1367.2|1366.8|9494
1644828660000|2022-02-14 08:51:00|1368.4|1367.6|1368.6|1368|1368.6|1368.2|1368|1367.6|1980
1644828670000|2022-02-14 08:51:10|1368.4|1368.2|1370|1369.6|1370|1369.6|1368.4|1368|24524
1644828680000|2022-02-14 08:51:20|1369.8|1369.4|1370.4|1370|1370.8|1370.6|1369.8|1369.4|7807
1644828690000|2022-02-14 08:51:30|1370.6|1370.2|1371.4|1370.8|1371.8|1371.4|1370.6|1370.2|4268
1644828700000|2022-02-14 08:51:40|1370.6|1370.4|1371.2|1370.6|1371.4|1371|1370.6|1370.4|15003
1644828710000|2022-02-14 08:51:50|1371|1370.4|1372|1371.4|1372|1371.6|1370.6|1370.2|10220
1644828720000|2022-02-14 08:52:00|1371.8|1371.6|1369.4|1369.2|1372|1371.6|1369.4|1368.6|12027
1644828730000|2022-02-14 08:52:10|1369.6|1369.4|1370|1369.4|1370.2|1369.4|1369.6|1369.2|373
1644828740000|2022-02-14 08:52:20|1369.8|1369.6|1369.8|1369.2|1370.8|1370.4|1369.8|1369.2|12044
1644828750000|2022-02-14 08:52:30|1369.6|1369.6|1370.6|1370|1370.8|1370.4|1369.4|1368.8|12197
1644828760000|2022-02-14 08:52:40|1370.4|1369.8|1368|1367.4|1370.4|1369.8|1368|1367.4|10818
1644828770000|2022-02-14 08:52:50|1367.8|1367.6|1366.8|1366.4|1368|1367.6|1366.8|1366.4|2828
1644828780000|2022-02-14 08:53:00|1366.6|1366|1365.6|1365|1366.6|1366.2|1365.2|1365|7092
1644828790000|2022-02-14 08:53:10|1365.4|1365.2|1366.2|1365.6|1366.2|1365.8|1365.4|1365|3459
1644828800000|2022-02-14 08:53:20|1366|1365.4|1362.8|1362.2|1366|1365.4|1362.8|1362.2|12321
1644828810000|2022-02-14 08:53:30|1363|1362.6|1362.8|1362|1363.8|1363|1362.8|1362|14694
1644828820000|2022-02-14 08:53:40|1363|1362.2|1362.8|1362.4|1363.4|1363|1362.4|1362|16021
1644828830000|2022-02-14 08:53:50|1362.6|1362.2|1361.6|1361|1362.8|1362.2|1361.6|1360.8|12239
1644828840000|2022-02-14 08:54:00|1361.4|1361.2|1362|1361.6|1362|1361.6|1361.4|1361.2|9872
1644828850000|2022-02-14 08:54:10|1362.2|1361|1361.6|1361|1362.2|1361.8|1361.4|1361|15250
1644828860000|2022-02-14 08:54:20|1361.2|1361.2|1360.6|1360|1362.2|1361.8|1360.6|1360|25005
1644828870000|2022-02-14 08:54:30|1360.4|1359.8|1361.8|1361.4|1361.8|1361.4|1360.2|1359.8|19296
1644828880000|2022-02-14 08:54:40|1361.6|1361.2|1361|1360.6|1361.8|1361.4|1359.6|1359|25964
1644828890000|2022-02-14 08:54:50|1360.8|1360.4|1359.4|1359|1361|1360.6|1359.4|1359|77345
1644828900000|2022-02-14 08:55:00|1359.6|1359.2|1359.4|1359|1360|1359.4|1359.4|1359|4412
1644828910000|2022-02-14 08:55:10|1359.2|1358.6|1361.4|1360.8|1361.4|1360.8|1359|1358.6|50584
1644828920000|2022-02-14 08:55:20|1361.2|1361|1360.2|1359.8|1361.4|1361|1360.2|1359.6|2832
1644828930000|2022-02-14 08:55:30|1360|1360|1360.6|1360|1360.6|1360|1359.6|1359.4|7538
1644828940000|2022-02-14 08:55:40|1360.4|1360.2|1359.8|1359.4|1360.6|1360.4|1359.8|1359.4|2579
1644828950000|2022-02-14 08:55:50|1359.6|1359.2|1358.6|1358|1360.2|1360|1358.6|1357.8|57274
1644828960000|2022-02-14 08:56:00|1358.4|1357.8|1359.6|1359|1359.6|1359.2|1358.4|1357.8|9050
1644828970000|2022-02-14 08:56:10|1359.8|1359.2|1360.4|1360|1360.4|1360|1359.8|1359.2|5050
1644828980000|2022-02-14 08:56:20|1360.6|1360.2|1360.2|1359.8|1361.8|1361.2|1360.2|1359.6|8337
1644828990000|2022-02-14 08:56:30|1360.4|1360|1360.6|1360.2|1361|1360.4|1360.2|1359.8|8550
1644829000000|2022-02-14 08:56:40|1360.8|1360|1361.8|1361.2|1361.8|1361.2|1360.8|1360|6861
1644829010000|2022-02-14 08:56:50|1361.4|1361.4|1361.2|1360.8|1362.6|1362|1361.2|1360.8|8065
1644829020000|2022-02-14 08:57:00|1361|1360.6|1360.6|1360|1361.4|1360.8|1360.4|1360|7407
1644829030000|2022-02-14 08:57:10|1360.8|1360.2|1360.4|1360|1361.2|1360.6|1360.4|1360|5629
1644829040000|2022-02-14 08:57:20|1360.6|1360.2|1361|1360.4|1361|1360.4|1360.4|1360|2167
1644829050000|2022-02-14 08:57:30|1361.2|1360.6|1363|1362.6|1363|1362.8|1361.2|1360.6|3855
1644829060000|2022-02-14 08:57:40|1363.2|1362.8|1362.2|1361.6|1363.4|1362.8|1361.8|1361.6|799
1644829070000|2022-02-14 08:57:50|1362.4|1361.8|1363|1362.4|1363.2|1362.6|1362.2|1361.8|1192
1644829080000|2022-02-14 08:58:00|1362.8|1362.6|1363.8|1363.4|1363.8|1363.4|1361.8|1361.2|10503
1644829090000|2022-02-14 08:58:10|1364|1363.6|1364|1363.2|1364.6|1364.2|1364|1363.2|4096
1644829100000|2022-02-14 08:58:20|1364.2|1363.4|1365|1364.8|1365.2|1365|1364.2|1363.4|9660
1644829110000|2022-02-14 08:58:30|1365.2|1364.6|1366|1365.6|1366|1365.6|1365.2|1364.4|7561
1644829120000|2022-02-14 08:58:40|1365.8|1365.4|1366.4|1366|1366.6|1366|1365.6|1365|6413
1644829130000|2022-02-14 08:58:50|1366.6|1366.2|1367.6|1367.2|1367.8|1367.2|1366.2|1365.6|7572
1644829140000|2022-02-14 08:59:00|1367.8|1367|1366.4|1365.8|1367.8|1367|1365.8|1365.6|10008
1644829150000|2022-02-14 08:59:10|1366.2|1365.6|1365.6|1365.2|1366.2|1365.8|1365.4|1365.2|12999
1644829160000|2022-02-14 08:59:20|1365.4|1365|1365.8|1365.2|1365.8|1365.2|1364.8|1364.2|66629
1644829170000|2022-02-14 08:59:30|1365.6|1365|1364.4|1364|1365.6|1365|1364|1363.4|6622
1644829180000|2022-02-14 08:59:40|1364.6|1364.2|1365.4|1364.8|1365.4|1364.8|1364.6|1364|1532
1644829190000|2022-02-14 08:59:50|1365|1365|1364.4|1363.8|1365.8|1365.2|1364|1363.6|21334
1644829200000|2022-02-14 09:00:00|1364.2|1363.6|1363.4|1363|1364.4|1363.8|1363.4|1362.8|7958
1644829210000|2022-02-14 09:00:10|1363.2|1362.8|1365|1364.4|1365|1364.6|1363.2|1362.6|7497
1644829220000|2022-02-14 09:00:20|1364.8|1364.2|1366|1365.6|1366.2|1365.6|1364.6|1364|8916
1644829230000|2022-02-14 09:00:30|1365.8|1365.4|1365.8|1365.2|1366|1365.6|1365|1364.6|6482
1644829240000|2022-02-14 09:00:40|1366|1365.4|1366.6|1365.8|1367.2|1366.6|1366|1365.4|6118
1644829250000|2022-02-14 09:00:50|1366.8|1366.2|1367|1366.4|1367|1366.4|1366.8|1366|0
1644829260000|2022-02-14 09:01:00|1366.8|1366.2|1367|1366.4|1367.4|1366.8|1366.4|1365.8|6355
1644829270000|2022-02-14 09:01:10|1366.8|1366.2|1366.8|1366.2|1367|1366.6|1366.6|1365.8|4156
1644829280000|2022-02-14 09:01:20|1366.6|1366|1366.4|1365.8|1366.8|1366.4|1366.2|1365.6|2438
1644829290000|2022-02-14 09:01:30|1366.2|1365.6|1366.8|1366.2|1366.8|1366.2|1365.4|1364.8|2804
1644829300000|2022-02-14 09:01:40|1366.6|1366|1366.8|1366.4|1366.8|1366.4|1366|1365.6|8562
1644829310000|2022-02-14 09:01:50|1366.6|1366.2|1367.4|1366.6|1367.4|1366.6|1366.2|1365.6|5923
1644829320000|2022-02-14 09:02:00|1367.2|1366.8|1367.2|1366.6|1367.2|1366.8|1366.6|1366.2|3011
1644829330000|2022-02-14 09:02:10|1367.4|1366.8|1367|1366.6|1367.6|1367|1366.8|1366.6|1258
1644829340000|2022-02-14 09:02:20|1367.2|1366.8|1367.6|1367|1367.6|1367|1367.2|1366.8|10374
1644829350000|2022-02-14 09:02:30|1367.4|1366.8|1368.2|1367.8|1368.2|1367.8|1367|1366.6|3313
1644829360000|2022-02-14 09:02:40|1368.4|1368|1368.4|1368|1368.8|1368.2|1368.4|1367.8|3935
1644829370000|2022-02-14 09:02:50|1368.2|1367.8|1369.6|1369|1369.6|1369|1368.2|1367.6|1985
1644829380000|2022-02-14 09:03:00|1369.4|1369.2|1370.4|1370|1370.8|1370.2|1369.4|1369|6277
1644829390000|2022-02-14 09:03:10|1370.6|1370.2|1370.8|1370.2|1371.4|1371|1370.2|1370|17087
1644829400000|2022-02-14 09:03:20|1370.6|1370.4|1370.6|1370.2|1371.2|1370.6|1370.4|1370.2|6867
1644829410000|2022-02-14 09:03:30|1370.8|1370.4|1371.2|1370.6|1371.6|1371|1370.6|1369.8|15135
1644829420000|2022-02-14 09:03:40|1371|1370.8|1371.4|1371|1371.6|1371|1370.8|1370.8|2150
1644829430000|2022-02-14 09:03:50|1371.2|1371.2|1372|1371.6|1372|1371.6|1370.8|1370.6|10341
1644829440000|2022-02-14 09:04:00|1372.2|1371.4|1371.8|1371.4|1372.2|1371.8|1371.4|1371.2|4235
1644829450000|2022-02-14 09:04:10|1371.6|1371.2|1370.4|1370|1372.2|1371.6|1370|1369.6|8140
1644829460000|2022-02-14 09:04:20|1370.6|1370.2|1368.8|1368.2|1370.6|1370.2|1368.6|1368.2|5087
1644829470000|2022-02-14 09:04:30|1369|1368.4|1369.6|1369.2|1369.6|1369.2|1369|1368.4|3217
1644829480000|2022-02-14 09:04:40|1369.8|1369.4|1369|1368.6|1370|1369.4|1368.8|1368.4|6373
1644829490000|2022-02-14 09:04:50|1369.2|1368.8|1368.2|1367.8|1369.2|1368.8|1368|1367.6|814
1644829500000|2022-02-14 09:05:00|1368|1367.6|1367.6|1367.2|1368|1367.6|1367.4|1367|6057
1644829510000|2022-02-14 09:05:10|1368|1367.4|1370.2|1369.8|1370.2|1369.8|1367.8|1367.4|10045
1644829520000|2022-02-14 09:05:20|1370|1369.4|1369.2|1368.8|1370|1369.6|1369.2|1368.8|5858
1644829530000|2022-02-14 09:05:30|1369.4|1369|1370.6|1370|1370.6|1370|1369.2|1368.8|5219
1644829540000|2022-02-14 09:05:40|1370.4|1370.2|1370.8|1370.2|1371|1370.4|1370|1369.6|440
1644829550000|2022-02-14 09:05:50|1371|1370.4|1370|1369.6|1371|1370.4|1370|1369.4|8147
1644829560000|2022-02-14 09:06:00|1369.8|1369.4|1369.2|1368.6|1370|1369.4|1369|1368.4|832
1644829570000|2022-02-14 09:06:10|1369|1368.8|1368.6|1368|1369.2|1368.8|1368.6|1368|2529
1644829580000|2022-02-14 09:06:20|1368.4|1367.8|1369.2|1368.6|1369.2|1368.8|1367.6|1367.2|4858
1644829590000|2022-02-14 09:06:30|1369|1368.4|1369|1368.4|1369.2|1368.6|1368.4|1368|768
1644829600000|2022-02-14 09:06:40|1368.8|1368.6|1368.6|1368.4|1369|1368.6|1368.4|1368|2522
1644829610000|2022-02-14 09:06:50|1368.8|1368|1369.8|1369.4|1369.8|1369.4|1368.6|1368|8411
1644829620000|2022-02-14 09:07:00|1370|1369.6|1369.2|1368.8|1370|1369.6|1369.2|1368.8|1408
1644829630000|2022-02-14 09:07:10|1369.4|1369|1369.4|1368.8|1369.6|1369|1368.8|1368.4|5173
1644829640000|2022-02-14 09:07:20|1369.6|1369|1370.4|1369.8|1370.6|1370.2|1369.6|1369|8772
1644829650000|2022-02-14 09:07:30|1370.2|1370|1371|1370.4|1371|1370.4|1370.2|1370|285
1644829660000|2022-02-14 09:07:40|1370.8|1370.2|1370.6|1370.2|1370.8|1370.6|1369.8|1369.2|13041
1644829670000|2022-02-14 09:07:50|1370.8|1370.4|1371.8|1371.4|1372|1371.6|1370.8|1370.4|19812
1644829680000|2022-02-14 09:08:00|1372|1371.6|1372|1371.6|1372.2|1371.8|1371.8|1371.4|3896
1644829690000|2022-02-14 09:08:10|1371.8|1371.2|1372.4|1371.8|1372.8|1372.2|1371.8|1371.2|9426
1644829700000|2022-02-14 09:08:20|1372.6|1372|1372.6|1372.2|1372.8|1372.2|1372.4|1371.8|1441
1644829710000|2022-02-14 09:08:30|1372.8|1372|1372.6|1372.2|1373.4|1372.8|1372.6|1372|10207
1644829720000|2022-02-14 09:08:40|1372.8|1372.4|1373.2|1372.8|1373.2|1372.8|1372.8|1372.4|2294
1644829730000|2022-02-14 09:08:50|1373|1373|1373.4|1373|1373.6|1373|1373|1372.8|1140
1644829740000|2022-02-14 09:09:00|1373.6|1372.8|1373|1372.6|1374|1373.4|1373|1372.6|9029
1644829750000|2022-02-14 09:09:10|1373.2|1372.4|1370.8|1370.2|1373.2|1372.4|1370.4|1370|5935
1644829760000|2022-02-14 09:09:20|1370.6|1370|1372.4|1372|1372.6|1372.2|1370.4|1369.8|12486
1644829770000|2022-02-14 09:09:30|1372.2|1371.8|1371.2|1370.6|1372.2|1371.8|1370.8|1370.4|7570
1644829780000|2022-02-14 09:09:40|1371.4|1370.8|1371|1370.6|1371.6|1371.2|1370.8|1370.6|22944
1644829790000|2022-02-14 09:09:50|1371.2|1370.8|1371|1370.8|1372|1371.4|1371|1370.4|7764
1644829800000|2022-02-14 09:10:00|1370.8|1370.6|1369.4|1369|1371|1370.6|1369.4|1369|49972
1644829810000|2022-02-14 09:10:10|1369.6|1369.2|1370|1369.4|1370.4|1369.8|1369.6|1369|6016
1644829820000|2022-02-14 09:10:20|1369.8|1369.2|1370|1369.4|1370.4|1370|1369.6|1369.2|1676
1644829830000|2022-02-14 09:10:30|1370.2|1369.6|1370.8|1370.2|1371|1370.4|1369.6|1369.2|6189
1644829840000|2022-02-14 09:10:40|1370|1369.8|1371|1370.4|1371|1370.4|1370|1369.8|14739
1644829850000|2022-02-14 09:10:50|1370.6|1370.2|1371.2|1370.8|1371.4|1371|1370.4|1370.2|12058
1644829860000|2022-02-14 09:11:00|1371.4|1370.6|1371|1370.6|1371.4|1370.8|1370.6|1370.2|9666
1644829870000|2022-02-14 09:11:10|1371.2|1370.4|1370.2|1369.6|1371.2|1370.4|1370|1369.4|4808
1644829880000|2022-02-14 09:11:20|1370|1369.4|1370.4|1369.6|1370.6|1370.2|1369.6|1369|5453
1644829890000|2022-02-14 09:11:30|1370.2|1369.8|1370.4|1369.6|1371|1370.4|1370|1369.4|9097
1644829900000|2022-02-14 09:11:40|1370.2|1370|1370|1369.4|1370.4|1370|1369.8|1369.4|3795
1644829910000|2022-02-14 09:11:50|1369.8|1369|1368.8|1368.4|1369.8|1369.2|1368.4|1368.2|16475
1644829920000|2022-02-14 09:12:00|1369|1368.6|1369.2|1368.8|1369.6|1369.2|1368.8|1368.4|13142
1644829930000|2022-02-14 09:12:10|1369.4|1369|1370|1369.4|1370|1369.4|1369.2|1368.6|4583
1644829940000|2022-02-14 09:12:20|1370.2|1369.6|1370|1369.6|1370.6|1370.2|1370|1369.6|9366
1644829950000|2022-02-14 09:12:30|1369.8|1369.4|1370|1369.4|1370.6|1370.2|1369.8|1369.4|6347
1644829960000|2022-02-14 09:12:40|1369.8|1369.2|1369|1368.6|1369.8|1369.4|1369|1368.4|6597
1644829970000|2022-02-14 09:12:50|1369.2|1368.8|1369.4|1369|1369.6|1369|1368.8|1368.4|8364
1644829980000|2022-02-14 09:13:00|1369.6|1369.2|1369.2|1368.8|1370|1369.6|1369|1368.6|13729
1644829990000|2022-02-14 09:13:10|1369.4|1369|1369.4|1368.8|1369.6|1369|1369.2|1368.8|1215
1644830000000|2022-02-14 09:13:20|1369|1368.6|1368.4|1367.8|1369.4|1368.6|1367.8|1367.4|5466
1644830010000|2022-02-14 09:13:30|1368.6|1368|1368.6|1368.4|1369|1368.4|1368.4|1368|2399
1644830020000|2022-02-14 09:13:40|1368.4|1368.2|1368.8|1368.4|1369|1368.6|1368.4|1368.2|3550
1644830030000|2022-02-14 09:13:50|1369|1368.6|1369.8|1369.4|1370.4|1369.8|1369|1368.6|7562
1644830040000|2022-02-14 09:14:00|1370|1369.6|1370.4|1369.8|1370.4|1370|1369.6|1369|5665
1644830050000|2022-02-14 09:14:10|1370.2|1369.6|1370.8|1370.4|1371.2|1370.8|1369.8|1369.6|5029
1644830060000|2022-02-14 09:14:20|1371|1370.6|1371|1370.6|1371.4|1370.8|1370.6|1370.2|6267
1644830070000|2022-02-14 09:14:30|1371.2|1370.8|1371.6|1370.8|1371.8|1371.2|1371.2|1370.8|558
1644830080000|2022-02-14 09:14:40|1371.4|1371|1370.8|1370.2|1371.4|1371|1370.2|1369.8|7221
1644830090000|2022-02-14 09:14:50|1370.6|1370.6|1371|1370.4|1371.2|1370.6|1370.4|1370|7552
1644830100000|2022-02-14 09:15:00|1371.2|1370.6|1371.2|1370.6|1372|1371.6|1371|1370.2|5693
1644830110000|2022-02-14 09:15:10|1371|1370.8|1371.2|1370.6|1371.2|1370.8|1370.8|1370.2|2000
1644830120000|2022-02-14 09:15:20|1371.4|1370.8|1370.8|1370.2|1371.8|1371.4|1370.6|1370.2|1079
1644830130000|2022-02-14 09:15:30|1371|1370.4|1372|1371.6|1372|1371.8|1371|1370.4|1500
1644830140000|2022-02-14 09:15:40|1371.8|1371.4|1371.8|1371.4|1372|1371.8|1371.8|1371.4|7938
1644830150000|2022-02-14 09:15:50|1372|1371.6|1372|1371.4|1372|1371.6|1371.8|1371.4|744
1644830160000|2022-02-14 09:16:00|1371.8|1371.2|1371.8|1371.4|1372|1371.4|1370.8|1370.4|13660
1644830170000|2022-02-14 09:16:10|1371.6|1371.2|1371.6|1371.2|1371.8|1371.4|1371.4|1371|2157
1644830180000|2022-02-14 09:16:20|1371.4|1371.4|1371.4|1371|1371.6|1371.4|1371.4|1371|1156
1644830190000|2022-02-14 09:16:30|1371.6|1371.2|1371.8|1371.4|1372|1371.8|1371.4|1371.2|10153
1644830200000|2022-02-14 09:16:40|1372|1371.6|1371.4|1371|1372|1371.6|1371.2|1370.8|10674
1644830210000|2022-02-14 09:16:50|1371.2|1370.8|1371.6|1371.2|1372|1371.8|1371.2|1370.8|20032
1644830220000|2022-02-14 09:17:00|1371.4|1371|1371.2|1370.6|1372|1371.4|1370.6|1370.2|20005
1644830230000|2022-02-14 09:17:10|1371.4|1370.8|1372.6|1372|1373|1372.6|1371.4|1370.8|51630
1644830240000|2022-02-14 09:17:20|1372.8|1372.2|1373.6|1373.2|1373.8|1373.2|1372.8|1372.2|1524
1644830250000|2022-02-14 09:17:30|1373.8|1373.4|1374|1373.6|1374.6|1374.2|1373.8|1373.4|19772
1644830260000|2022-02-14 09:17:40|1373.8|1373.4|1373.2|1372.8|1374.4|1373.8|1373.2|1372.8|8394
1644830270000|2022-02-14 09:17:50|1373.4|1372.6|1372.8|1372.4|1373.4|1373|1372.6|1372.4|7617
1644830280000|2022-02-14 09:18:00|1372.6|1372|1372.6|1372.2|1373.2|1372.4|1372.4|1372|9209
1644830290000|2022-02-14 09:18:10|1372.8|1372.4|1373|1372.6|1373.2|1372.8|1372|1371.8|5966
1644830300000|2022-02-14 09:18:20|1372.8|1372.4|1373.2|1372.8|1373.2|1373|1372.8|1372.2|6734
1644830310000|2022-02-14 09:18:30|1373.4|1373.2|1373.8|1373.2|1374|1373.6|1373.2|1372.8|1293
1644830320000|2022-02-14 09:18:40|1373.6|1373|1373.2|1372.6|1373.6|1373.2|1373|1372.6|3937
1644830330000|2022-02-14 09:18:50|1373.4|1372.8|1374|1373.4|1374|1373.4|1373|1372.6|2042
1644830340000|2022-02-14 09:19:00|1373.8|1373.6|1374.4|1374|1374.8|1374.4|1373.8|1373.4|59019
1644830350000|2022-02-14 09:19:10|1374.6|1374.2|1374.6|1374.2|1374.8|1374.6|1374.4|1374|18705
1644830360000|2022-02-14 09:19:20|1374.8|1374.4|1376|1375.6|1376|1375.8|1374.8|1374.4|14698
1644830370000|2022-02-14 09:19:30|1376.2|1375.4|1376.2|1375.8|1377.2|1376.8|1375.6|1375.2|23706
1644830380000|2022-02-14 09:19:40|1375.8|1375|1375.4|1375|1375.8|1375.2|1375|1374.4|17907
1644830390000|2022-02-14 09:19:50|1375.2|1374.8|1374.2|1373.8|1375.2|1375|1374.2|1373.8|4420
1644830400000|2022-02-14 09:20:00|1374|1373.6|1373.6|1373.4|1374.2|1373.8|1373.6|1373|14563
1644830410000|2022-02-14 09:20:10|1373.8|1373.2|1373.8|1373.4|1374.4|1373.8|1373.4|1373|15311
1644830420000|2022-02-14 09:20:20|1373.6|1373.2|1373|1372.6|1374|1373.4|1372.8|1372.6|6493
1644830430000|2022-02-14 09:20:30|1372.8|1372.4|1373.6|1373.2|1373.8|1373.2|1372.8|1372.4|4918
1644830440000|2022-02-14 09:20:40|1373.4|1373|1373.8|1373.4|1373.8|1373.4|1372.8|1372.6|10204
1644830450000|2022-02-14 09:20:50|1374|1373.6|1374.6|1374.2|1374.8|1374.2|1373.8|1373.4|8132
1644830460000|2022-02-14 09:21:00|1374.8|1374.4|1374.4|1374|1375.2|1374.6|1374|1373.8|13131
1644830470000|2022-02-14 09:21:10|1374.6|1374.2|1374|1373.6|1374.6|1374.2|1373.8|1373.4|4392
1644830480000|2022-02-14 09:21:20|1374.2|1373.8|1373.2|1373|1374.2|1373.8|1373.2|1373|18740
1644830490000|2022-02-14 09:21:30|1373.4|1372.8|1372.2|1371.8|1373.6|1372.8|1372|1371.6|7036
1644830500000|2022-02-14 09:21:40|1372|1371.6|1371.8|1371.4|1372.2|1371.8|1371.8|1371.4|11405
1644830510000|2022-02-14 09:21:50|1371.6|1371.6|1371.4|1371|1371.8|1371.6|1371.4|1371|831
1644830520000|2022-02-14 09:22:00|1371.6|1371.2|1371.6|1371|1371.6|1371.2|1371.4|1371|456
1644830530000|2022-02-14 09:22:10|1371.4|1371.2|1371.6|1371.2|1371.6|1371.2|1371.2|1370.8|5739
1644830540000|2022-02-14 09:22:20|1371.8|1371.4|1372|1371.6|1372.4|1371.8|1371.8|1371.4|11835
1644830550000|2022-02-14 09:22:30|1371.8|1371.8|1373.4|1373|1373.4|1373|1371.8|1371.8|14759
1644830560000|2022-02-14 09:22:40|1373.6|1373.2|1373.2|1372.8|1373.8|1373.4|1373.2|1372.8|2185
1644830570000|2022-02-14 09:22:50|1373|1372.6|1373.2|1372.6|1373.2|1372.8|1372.8|1372.4|5452
1644830580000|2022-02-14 09:23:00|1373.4|1372.8|1374.2|1373.8|1374.2|1373.8|1373.4|1372.8|2661
1644830590000|2022-02-14 09:23:10|1374.4|1374|1373.4|1372.8|1375|1374.4|1373.4|1372.8|3676
1644830600000|2022-02-14 09:23:20|1373.6|1373|1373.2|1372.8|1373.6|1373.2|1373.2|1372.8|0
1644830610000|2022-02-14 09:23:30|1373.4|1373|1373.2|1372.8|1373.4|1373|1373.2|1372.8|2430
1644830620000|2022-02-14 09:23:40|1373.4|1373|1373.2|1372.8|1373.8|1373.2|1373.2|1372.8|2209
1644830630000|2022-02-14 09:23:50|1372.8|1372.6|1372.8|1372.4|1372.8|1372.6|1372.4|1372|988
1644830640000|2022-02-14 09:24:00|1373|1372.6|1373.8|1373.2|1373.8|1373.2|1373|1372.6|3583
1644830650000|2022-02-14 09:24:10|1374|1373.4|1373.4|1373.2|1374.2|1373.8|1373.4|1373.2|2542
1644830660000|2022-02-14 09:24:20|1373.2|1373|1373.2|1373|1373.4|1373|1373.2|1372.6|1475
1644830670000|2022-02-14 09:24:30|1373.4|1372.8|1373.4|1372.8|1373.4|1373|1373.2|1372.8|625
1644830680000|2022-02-14 09:24:40|1373.6|1373.2|1374.2|1373.6|1374.2|1373.6|1373.2|1372.8|2179
1644830690000|2022-02-14 09:24:50|1374.4|1373.8|1375.8|1375.2|1375.8|1375.2|1374.4|1373.8|7457
1644830700000|2022-02-14 09:25:00|1375.6|1375|1376.4|1376|1376.4|1376|1375.4|1375|857
1644830710000|2022-02-14 09:25:10|1376.6|1376.2|1377.4|1377|1377.8|1377.2|1376.6|1376|1438
1644830720000|2022-02-14 09:25:20|1377.6|1377.2|1377.6|1377.2|1377.8|1377.6|1376.8|1376.4|4504
1644830730000|2022-02-14 09:25:30|1377.4|1377|1378|1377.4|1378.4|1378|1377.2|1376.8|9546
1644830740000|2022-02-14 09:25:40|1378.2|1377.6|1377.8|1377.4|1378.4|1378|1377.8|1377.2|3396
1644830750000|2022-02-14 09:25:50|1378|1377.6|1377.6|1377|1378.4|1378|1377.4|1376.8|11017
1644830760000|2022-02-14 09:26:00|1377.8|1377.2|1377.6|1377|1378|1377.4|1377|1376.4|7407
1644830770000|2022-02-14 09:26:10|1377.4|1376.8|1378.4|1378|1378.4|1378.2|1377.2|1376.8|8194
1644830780000|2022-02-14 09:26:20|1378.2|1378.2|1377.8|1377.4|1378.2|1378.2|1377.8|1377.2|3441
1644830790000|2022-02-14 09:26:30|1378|1377.2|1378.8|1378.2|1379|1378.6|1378|1377.2|5796
1644830800000|2022-02-14 09:26:40|1378.6|1378|1378.6|1378|1378.6|1378|1378|1377.6|1933
1644830810000|2022-02-14 09:26:50|1378.8|1378.2|1378.4|1377.8|1379.4|1378.6|1378.4|1377.8|9589
1644830820000|2022-02-14 09:27:00|1378.2|1378|1378.4|1378|1378.6|1378|1377.8|1377.4|5862
1644830830000|2022-02-14 09:27:10|1378.2|1377.8|1378.8|1378.6|1378.8|1378.6|1378.2|1377.6|2884
1644830840000|2022-02-14 09:27:20|1379|1378.8|1379|1378.6|1379.2|1378.8|1378.8|1378.4|692
1644830850000|2022-02-14 09:27:30|1379.2|1379|1379.2|1378.8|1379.4|1379|1378.2|1378|19604
1644830860000|2022-02-14 09:27:40|1379.4|1379|1379|1378.4|1379.4|1379.2|1379|1378.4|1489
1644830870000|2022-02-14 09:27:50|1378.8|1378.2|1378.4|1377.8|1378.8|1378.4|1378.2|1377.6|6573
1644830880000|2022-02-14 09:28:00|1378.6|1378|1379.4|1378.8|1379.4|1378.8|1378.4|1377.8|1294
1644830890000|2022-02-14 09:28:10|1379.6|1379|1379.8|1379.2|1380|1379.6|1379.4|1379|10804
1644830900000|2022-02-14 09:28:20|1379.6|1379|1379|1378.6|1379.6|1379|1378.8|1378.4|1347
1644830910000|2022-02-14 09:28:30|1379.2|1378.8|1377.8|1377.4|1379.2|1378.8|1377.6|1377.4|11238
1644830920000|2022-02-14 09:28:40|1378|1377.6|1378|1377.6|1378.2|1377.6|1377.8|1377.4|1812
1644830930000|2022-02-14 09:28:50|1377.8|1377.4|1378.6|1378.2|1378.6|1378.2|1377.8|1377.4|1123
1644830940000|2022-02-14 09:29:00|1378.8|1378.4|1378|1377.6|1379|1378.6|1378|1377.6|9670
1644830950000|2022-02-14 09:29:10|1377.8|1377.4|1377.6|1377.2|1377.8|1377.4|1377.6|1377.2|2579
1644830960000|2022-02-14 09:29:20|1377.4|1377|1378|1377.6|1378.2|1377.8|1377.2|1376.8|1249
1644830970000|2022-02-14 09:29:30|1378.2|1377.8|1377.4|1376.8|1378.4|1378|1377.2|1376.8|3624
1644830980000|2022-02-14 09:29:40|1377.2|1377|1377.4|1377|1377.6|1377.2|1377|1376.2|401
1644830990000|2022-02-14 09:29:50|1377.6|1376.8|1377.4|1377|1377.6|1377.2|1377.2|1376.8|1074
1644831000000|2022-02-14 09:30:00|1377.6|1377.2|1376.2|1375.8|1377.8|1377.4|1376.2|1375.8|13141
1644831010000|2022-02-14 09:30:10|1376.4|1376|1376|1375.4|1376.4|1376|1375.6|1375.2|4986
1644831020000|2022-02-14 09:30:20|1376.2|1375.6|1375|1374.6|1376.2|1375.6|1375|1374.6|291
1644831030000|2022-02-14 09:30:30|1375.2|1374.4|1375|1374.8|1375.4|1375|1375|1374.4|747
1644831040000|2022-02-14 09:30:40|1374.8|1374.6|1374.8|1374.4|1375.4|1374.8|1374.6|1374.4|2337
1644831050000|2022-02-14 09:30:50|1374.6|1374.2|1375.4|1374.8|1375.4|1374.8|1374.4|1374|2733
1644831060000|2022-02-14 09:31:00|1375.6|1375|1375.6|1375.2|1376.2|1375.6|1375.6|1375|5861
1644831070000|2022-02-14 09:31:10|1375.8|1375.4|1375.2|1374.8|1375.8|1375.4|1375.2|1374.8|1056
1644831080000|2022-02-14 09:31:20|1375.4|1375|1376.2|1375.8|1376.2|1375.8|1375.4|1375|1548
1644831090000|2022-02-14 09:31:30|1376.4|1376|1376.8|1376.4|1377.2|1376.8|1376.4|1376|4686
1644831100000|2022-02-14 09:31:40|1377|1376.6|1377.4|1376.8|1377.4|1376.8|1376.6|1376|2267
1644831110000|2022-02-14 09:31:50|1377.2|1376.6|1376.2|1375.6|1377.2|1376.6|1375.8|1375.4|2065
1644831120000|2022-02-14 09:32:00|1376.4|1375.8|1376.8|1376.4|1377|1376.4|1376.4|1375.8|371
1644831130000|2022-02-14 09:32:10|1376.6|1376.2|1377.2|1376.8|1377.4|1377|1376.2|1375.8|5502
1644831140000|2022-02-14 09:32:20|1377|1376.6|1376.6|1376.2|1377.2|1376.8|1376.4|1376.2|1812
1644831150000|2022-02-14 09:32:30|1376.8|1376|1376.4|1375.8|1377|1376.4|1376.2|1375.6|2295
1644831160000|2022-02-14 09:32:40|1376|1375.6|1375.6|1375.2|1376|1375.8|1375.4|1375|4370
1644831170000|2022-02-14 09:32:50|1375.4|1375|1375|1374.6|1375.6|1375|1375|1374.4|4398
1644831180000|2022-02-14 09:33:00|1375.2|1374.8|1375.2|1375|1375.2|1375|1375|1374.6|1664
1644831190000|2022-02-14 09:33:10|1375.4|1375.2|1375|1374.4|1375.6|1375.2|1375|1374.4|1174
1644831200000|2022-02-14 09:33:20|1374.8|1374.2|1374.2|1373.8|1374.8|1374.2|1373.8|1373.4|9814
1644831210000|2022-02-14 09:33:30|1374.4|1373.6|1373.2|1372.8|1374.8|1374.2|1373.2|1372.8|14221
1644831220000|2022-02-14 09:33:40|1373.4|1373|1372.8|1372.4|1373.6|1373.2|1372.4|1372.2|16906
1644831230000|2022-02-14 09:33:50|1373|1372.6|1373.6|1373.2|1373.8|1373.2|1372.2|1371.6|13788
1644831240000|2022-02-14 09:34:00|1373.8|1373.4|1374.2|1373.6|1374.2|1373.8|1373.8|1373.4|3391
1644831250000|2022-02-14 09:34:10|1374|1373.8|1374|1373.6|1374.2|1373.8|1373.8|1373.4|1068
1644831260000|2022-02-14 09:34:20|1374.2|1373.8|1374.4|1374|1374.6|1374.2|1373.8|1373.4|1874
1644831270000|2022-02-14 09:34:30|1374.2|1373.6|1374|1373.8|1374.4|1373.8|1373.8|1373.6|1202
1644831280000|2022-02-14 09:34:40|1374.2|1374|1374|1373.4|1374.6|1374|1374|1373.4|2527
1644831290000|2022-02-14 09:34:50|1374.2|1373.6|1373.8|1373.4|1374.4|1374|1373.8|1373.4|3490
1644831300000|2022-02-14 09:35:00|1373.6|1373.2|1374|1373.4|1374|1373.6|1373.4|1372.8|2907
1644831310000|2022-02-14 09:35:10|1373.8|1373.6|1374.4|1373.8|1374.6|1374|1373.8|1373.4|5658
1644831320000|2022-02-14 09:35:20|1374.6|1374|1374.2|1373.8|1374.8|1374.4|1374|1373.8|1992
1644831330000|2022-02-14 09:35:30|1374.4|1374|1374.6|1374.2|1374.6|1374.2|1374.4|1374|782
1644831340000|2022-02-14 09:35:40|1374.4|1374|1373.6|1373.2|1374.4|1374|1373.6|1373|2841
1644831350000|2022-02-14 09:35:50|1373.8|1373|1373.8|1373.2|1374.2|1373.6|1373.6|1373|1592
1644831360000|2022-02-14 09:36:00|1374|1373.4|1374|1373.6|1374|1373.6|1373.6|1373.2|1470
1644831370000|2022-02-14 09:36:10|1374.2|1373.8|1373|1372.6|1374.6|1374|1373|1372.6|1088
1644831380000|2022-02-14 09:36:20|1372.8|1372.4|1372.6|1372.2|1373|1372.4|1372.2|1372|2435
1644831390000|2022-02-14 09:36:30|1372.4|1372|1372.6|1372.2|1372.6|1372.2|1372.4|1371.8|3684
1644831400000|2022-02-14 09:36:40|1372.4|1372|1372.6|1372.2|1372.6|1372.2|1372.2|1371.8|1998
1644831410000|2022-02-14 09:36:50|1372.8|1372.4|1372.6|1372.4|1372.8|1372.6|1372.6|1372|3527
1644831420000|2022-02-14 09:37:00|1372.4|1372.2|1371.4|1371|1372.4|1372.2|1371.4|1371|1080
1644831430000|2022-02-14 09:37:10|1371.2|1370.8|1371.2|1370.8|1371.4|1371|1371|1370.8|7089
1644831440000|2022-02-14 09:37:20|1371.4|1371|1371.8|1371.4|1372|1371.6|1371.2|1370.8|11693
1644831450000|2022-02-14 09:37:30|1371.6|1371.2|1370.8|1370.2|1371.6|1371.2|1370.6|1370.2|10146
1644831460000|2022-02-14 09:37:40|1371|1370.4|1370.4|1370|1371.4|1370.8|1370.4|1370|1324
1644831470000|2022-02-14 09:37:50|1370.6|1369.8|1370.2|1369.6|1370.6|1370|1370|1369.6|4123
1644831480000|2022-02-14 09:38:00|1370.4|1370|1370.4|1370.2|1370.8|1370.2|1370.4|1370|300
1644831490000|2022-02-14 09:38:10|1370.8|1370.4|1370.6|1370.2|1371|1370.4|1370.4|1370|1064
1644831500000|2022-02-14 09:38:20|1370.4|1370|1370.4|1370|1370.8|1370.4|1370|1369.8|4662
1644831510000|2022-02-14 09:38:30|1370.6|1370.2|1371.2|1370.6|1371.6|1371.2|1370.6|1370.2|5470
1644831520000|2022-02-14 09:38:40|1371|1370.8|1371.8|1371.6|1371.8|1371.6|1370.4|1370|11887
1644831530000|2022-02-14 09:38:50|1372|1371.8|1373.2|1372.6|1373.2|1372.6|1371.8|1371.6|3783
1644831540000|2022-02-14 09:39:00|1373|1372.8|1372.8|1372.2|1374.8|1374.2|1372.8|1372.2|9040
1644831550000|2022-02-14 09:39:10|1373|1372.6|1372.4|1372.2|1373|1372.6|1372.2|1371.6|2944
1644831560000|2022-02-14 09:39:20|1372.6|1372.4|1371.4|1371|1373|1372.4|1371.4|1370.8|15755
1644831570000|2022-02-14 09:39:30|1371.2|1370.6|1371.2|1371|1371.4|1371|1371|1370.4|2058
1644831580000|2022-02-14 09:39:40|1371.4|1371.2|1371.8|1371.4|1372.2|1371.6|1371.4|1371.2|3639
1644831590000|2022-02-14 09:39:50|1372|1371.8|1372|1371.4|1372.8|1372.4|1371.8|1371.2|6264
1644831600000|2022-02-14 09:40:00|1372.2|1371.6|1372|1371.4|1372.4|1371.8|1371.6|1371.2|225
1644831610000|2022-02-14 09:40:10|1371.6|1371.6|1372|1371.6|1372|1371.8|1371.6|1371.2|9004
1644831620000|2022-02-14 09:40:20|1371.8|1371.4|1371.2|1371|1372|1371.4|1371.2|1370.8|3599
1644831630000|2022-02-14 09:40:30|1371|1370.6|1371|1370.4|1371.2|1370.8|1370.8|1370.4|586
1644831640000|2022-02-14 09:40:40|1371.2|1370.8|1371.2|1371|1371.2|1371|1371.2|1370.8|0
1644831650000|2022-02-14 09:40:50|1371.6|1370.8|1371|1370.4|1371.6|1370.8|1370.8|1370.2|1037
1644831660000|2022-02-14 09:41:00|1370.6|1370.2|1371.4|1371|1371.4|1371|1370.6|1370|200
1644831670000|2022-02-14 09:41:10|1371.2|1370.8|1370.8|1370.2|1371.2|1370.8|1370.4|1370|4171
1644831680000|2022-02-14 09:41:20|1370.6|1370|1370.4|1370|1370.8|1370.6|1370.4|1370|4741
1644831690000|2022-02-14 09:41:30|1370.2|1369.8|1371|1370.4|1371|1370.4|1370.2|1369.6|1150
1644831700000|2022-02-14 09:41:40|1370.8|1370.6|1371.6|1371.2|1371.8|1371.2|1370.6|1370.6|1861
1644831710000|2022-02-14 09:41:50|1371.2|1371|1371.6|1371|1371.6|1371.2|1371.2|1371|16529
1644831720000|2022-02-14 09:42:00|1371.4|1370.8|1371.6|1371.2|1371.6|1371.2|1371|1370.4|1216
1644831730000|2022-02-14 09:42:10|1371.4|1371|1371.6|1371|1371.6|1371|1371.2|1370.6|1075
1644831740000|2022-02-14 09:42:20|1371.8|1371.2|1372.4|1372|1372.8|1372.2|1371.6|1371.2|11525
1644831750000|2022-02-14 09:42:30|1372.2|1371.8|1371|1370.4|1372.2|1371.8|1370.4|1369.8|27252
1644831760000|2022-02-14 09:42:40|1370.8|1370.6|1371.2|1370.6|1371.2|1370.6|1370.8|1370.6|400
1644831770000|2022-02-14 09:42:50|1371|1370.8|1371|1370.4|1371.4|1370.8|1370.8|1370.4|1878
1644831780000|2022-02-14 09:43:00|1370.8|1370.2|1369.6|1369.2|1370.8|1370.2|1369.2|1368.6|3677
1644831790000|2022-02-14 09:43:10|1369.8|1369.4|1369.4|1369|1369.8|1369.4|1369.4|1369|1056
1644831800000|2022-02-14 09:43:20|1369.6|1369.2|1369.2|1368.6|1369.8|1369.4|1369.2|1368.6|3040
1644831810000|2022-02-14 09:43:30|1369.4|1368.8|1369.4|1369|1370|1369.6|1369.4|1368.8|400
1644831820000|2022-02-14 09:43:40|1369.6|1368.8|1369.2|1368.6|1369.6|1368.8|1368.6|1368.2|4715
1644831830000|2022-02-14 09:43:50|1369.4|1368.8|1369.2|1368.6|1369.4|1369|1368.8|1368.4|2315
1644831840000|2022-02-14 09:44:00|1369|1368.2|1368.4|1367.8|1369.2|1368.4|1368.2|1367.6|0
1644831850000|2022-02-14 09:44:10|1368.2|1367.6|1368.2|1367.8|1368.4|1368|1368|1367.6|1660
1644831860000|2022-02-14 09:44:20|1368|1367.6|1367.8|1367.2|1368|1367.6|1367.4|1367.2|2728
1644831870000|2022-02-14 09:44:30|1367.6|1367|1366.6|1366|1367.6|1367|1366.2|1365.6|17813
1644831880000|2022-02-14 09:44:40|1366.4|1366.2|1366|1365.6|1366.4|1366.2|1366|1365.4|8542
1644831890000|2022-02-14 09:44:50|1365.8|1365.8|1365|1364.4|1366.2|1365.8|1364.8|1364.2|15775
1644831900000|2022-02-14 09:45:00|1364.8|1364.2|1365.2|1364.6|1365.2|1364.8|1364.6|1364.2|5110
1644831910000|2022-02-14 09:45:10|1365.6|1364.8|1365.8|1365|1365.8|1365.2|1365.4|1364.6|300
1644831920000|2022-02-14 09:45:20|1365.6|1365.2|1365.6|1365|1365.6|1365.2|1365.4|1365|1072
1644831930000|2022-02-14 09:45:30|1365.4|1364.8|1366|1365.6|1366|1365.6|1365.2|1364.8|3156
1644831940000|2022-02-14 09:45:40|1366.4|1365.8|1367.2|1366.8|1367.2|1367|1366.4|1365.6|3518
1644831950000|2022-02-14 09:45:50|1367|1366.6|1366.6|1366.4|1367.2|1366.6|1366.6|1366.2|3782
1644831960000|2022-02-14 09:46:00|1366.4|1366.2|1367.2|1366.6|1367.2|1366.6|1366.2|1365.8|1781
1644831970000|2022-02-14 09:46:10|1367|1366.4|1366.8|1366.4|1367|1366.6|1366.8|1366.4|4518
1644831980000|2022-02-14 09:46:20|1366.6|1366.2|1365.8|1365.4|1366.6|1366.4|1365.6|1365|11901
1644831990000|2022-02-14 09:46:30|1366|1365.6|1366|1365.4|1366.2|1365.6|1365.6|1365.4|3108
1644832000000|2022-02-14 09:46:40|1365.8|1365.2|1365.6|1365.2|1365.8|1365.2|1365.4|1364.8|8765
1644832010000|2022-02-14 09:46:50|1365.8|1365.4|1365.4|1364.8|1366|1365.6|1364.8|1364.2|6300
1644832020000|2022-02-14 09:47:00|1365|1364.6|1365.4|1364.8|1365.6|1365.2|1364.8|1364.2|12761
1644832030000|2022-02-14 09:47:10|1365.2|1365.2|1365|1364.4|1365.4|1365.2|1365|1364.4|100
1644832040000|2022-02-14 09:47:20|1364.8|1364.6|1365.2|1364.8|1365.2|1364.8|1364.8|1364.6|367
1644832050000|2022-02-14 09:47:30|1365.4|1365|1365.4|1365|1365.6|1365|1365.2|1364.8|3804
1644832060000|2022-02-14 09:47:40|1365.2|1364.8|1365.6|1365|1365.6|1365|1364.4|1364|3099
1644832070000|2022-02-14 09:47:50|1365.8|1365.2|1365.6|1365.2|1366.4|1365.8|1365.2|1364.6|3720
1644832080000|2022-02-14 09:48:00|1365.4|1365|1365.4|1365.2|1365.6|1365.2|1365|1364.8|8985
1644832090000|2022-02-14 09:48:10|1365.2|1365|1365|1364.6|1365.2|1365|1364.8|1364.2|1661
1644832100000|2022-02-14 09:48:20|1364.8|1364.4|1364.6|1364.2|1364.8|1364.4|1364.4|1364|391
1644832110000|2022-02-14 09:48:30|1364.8|1364.4|1364.6|1364|1364.8|1364.4|1364.4|1364|867
1644832120000|2022-02-14 09:48:40|1364.4|1364.2|1364.6|1364.2|1364.6|1364.2|1364|1363.6|183
1644832130000|2022-02-14 09:48:50||1364.4||1364.2||1364.4||1364|0
1644832140000|2022-02-14 09:49:00|1364.4|1364|1365|1364.6|1365|1364.6|1364.4|1364|1178
1644832150000|2022-02-14 09:49:10|1364.8|1364.4|1364.4|1363.8|1364.8|1364.4|1364.2|1363.8|1087
1644832160000|2022-02-14 09:49:20|1364.2|1363.6|1363.6|1363.2|1364.6|1364|1363.4|1363|15849
1644832170000|2022-02-14 09:49:30|1363.4|1363|1363.2|1362.8|1363.8|1363.2|1363|1362.2|5881
1644832180000|2022-02-14 09:49:40|1363.4|1362.6|1362.8|1362.4|1363.4|1363|1362.8|1362.4|379
1644832190000|2022-02-14 09:49:50|1362.6|1362.2|1362.8|1362.2|1362.8|1362.2|1362.4|1361.8|0
1644832200000|2022-02-14 09:50:00|1363|1362.4|1362.6|1362|1363|1362.6|1362.6|1362|1297
1644832210000|2022-02-14 09:50:10|1362.4|1361.8|1362.2|1361.8|1362.4|1362|1362|1361.6|7524
1644832220000|2022-02-14 09:50:20|1362.4|1361.6|1362.2|1361.8|1362.4|1361.8|1362|1361.6|6407
1644832230000|2022-02-14 09:50:30|1362.4|1362|1362.2|1361.8|1362.4|1362|1362|1361.2|17341
1644832240000|2022-02-14 09:50:40|1362.4|1362|1362.4|1362|1362.8|1362.2|1362|1361.6|3870
1644832250000|2022-02-14 09:50:50|1362.2|1361.8|1362.4|1361.8|1362.6|1362.2|1362|1361.8|11301
1644832260000|2022-02-14 09:51:00|1362.2|1361.6|1362.2|1361.8|1362.2|1361.8|1362|1361.6|1479
1644832270000|2022-02-14 09:51:10|1362|1361.6|1362|1361.6|1362.2|1361.8|1362|1361.6|1027
1644832280000|2022-02-14 09:51:20|1362.2|1361.4|1362|1361.6|1362.2|1361.6|1361.6|1361.2|6948
1644832290000|2022-02-14 09:51:30|1362.2|1361.8|1363.2|1362.6|1363.2|1362.8|1362.2|1361.8|1633
1644832300000|2022-02-14 09:51:40|1363|1362.8|1363.4|1363|1363.6|1363|1362.8|1362.6|1448
1644832310000|2022-02-14 09:51:50|1363.6|1363.2|1363.6|1363.2|1363.6|1363.2|1363.4|1363.2|1444
1644832320000|2022-02-14 09:52:00|1363.4|1363|1363.8|1363.4|1364|1363.4|1363.2|1362.8|3382
1644832330000|2022-02-14 09:52:10|1364|1363.6|1364.2|1363.6|1364.2|1363.8|1364|1363.4|1418
1644832340000|2022-02-14 09:52:20|1364.4|1363.8|1364.4|1364|1364.4|1364|1364.4|1363.8|374
1644832350000|2022-02-14 09:52:30|1364.6|1364.2|1364.6|1364.2|1364.8|1364.4|1364.4|1364.2|3234
1644832360000|2022-02-14 09:52:40|1364.8|1364.4|1364.8|1364.4|1365.2|1364.6|1364.6|1364.2|2384
1644832370000|2022-02-14 09:52:50|1365|1364.6|1365.8|1365.2|1365.8|1365.2|1365|1364.6|748
1644832380000|2022-02-14 09:53:00|1365.6|1365.4|1365.6|1365.2|1366|1365.6|1365.6|1365.2|2752
1644832390000|2022-02-14 09:53:10|1365.8|1365.4|1364.8|1364.2|1365.8|1365.4|1364.6|1364.2|12317
1644832400000|2022-02-14 09:53:20|1365|1364.4|1365.4|1364.8|1365.4|1364.8|1365|1364.4|184
1644832410000|2022-02-14 09:53:30|1365.2|1365|1365.2|1364.8|1365.4|1365|1365.2|1364.8|220
1644832420000|2022-02-14 09:53:40|1365|1364|1365|1364.6|1365|1364.6|1364.4|1364|14053
1644832430000|2022-02-14 09:53:50|1365.2|1364.8|1365.6|1365|1365.6|1365|1365|1364.8|1057
1644832440000|2022-02-14 09:54:00|1365.4|1365.2|1365.4|1365|1366|1365.4|1365.2|1365|2068
1644832450000|2022-02-14 09:54:10|1365.2|1364.8|1365|1364.4|1365.4|1364.8|1364.8|1364.4|812
1644832460000|2022-02-14 09:54:20|1365.2|1364.6|1365.2|1364.8|1365.4|1365.2|1365|1364.6|1522
1644832470000|2022-02-14 09:54:30|1365|1364.6|1365.4|1365|1365.4|1365|1365|1364.4|3334
1644832480000|2022-02-14 09:54:40|1365.2|1364.8|1365|1364.6|1365.4|1365|1365|1364.6|0
1644832490000|2022-02-14 09:54:50|1365.2|1364.8|1365.2|1364.8|1365.4|1365|1364.6|1364.4|10350
1644832500000|2022-02-14 09:55:00|1365.4|1365|1366.2|1365.8|1366.2|1365.8|1365.4|1365|2857
1644832510000|2022-02-14 09:55:10|1366.4|1366|1367|1366.8|1367|1366.8|1366.4|1366|2941
1644832520000|2022-02-14 09:55:20|1366.8|1366.6|1367.8|1367.4|1368|1367.6|1366.8|1366.4|8261
1644832530000|2022-02-14 09:55:30|1367.6|1367.2|1367.8|1367.6|1367.8|1367.6|1367.6|1367.2|384
1644832540000|2022-02-14 09:55:40|1368|1367.8|1367.4|1367|1368|1367.8|1367.4|1367|1259
1644832550000|2022-02-14 09:55:50|1367.2|1366.8|1366.4|1366|1367.2|1366.8|1366.4|1366|8224
1644832560000|2022-02-14 09:56:00|1366.2|1365.8|1365|1364.6|1366.2|1365.8|1365|1364.4|3487
1644832570000|2022-02-14 09:56:10|1365.2|1364.8|1365.4|1364.8|1365.4|1364.8|1365|1364.8|0
1644832580000|2022-02-14 09:56:20|1365.2|1364.6|1364.6|1364.2|1365.2|1364.6|1364.6|1364.2|5000
1644832590000|2022-02-14 09:56:30|1364.8|1364.4|1365.4|1365|1365.4|1365|1364.8|1364.4|400
1644832600000|2022-02-14 09:56:40|1365.2|1364.8|1365.2|1364.8|1365.4|1364.8|1365|1364.4|1547
1644832610000|2022-02-14 09:56:50|1365.4|1364.6|1364.8|1364.4|1365.4|1364.6|1364.8|1364.4|0
1644832620000|2022-02-14 09:57:00|1365|1364.2|1365.8|1365.4|1365.8|1365.4|1365|1364.2|1493
1644832630000|2022-02-14 09:57:10|1366|1365.6|1366.6|1366|1366.6|1366.2|1365.8|1365.4|400
1644832640000|2022-02-14 09:57:20||1366.2||1366.2||1366.2||1366|0
1644832650000|2022-02-14 09:57:30|1366.8|1366|1365.4|1365.2|1366.8|1366.4|1365.4|1365.2|15139
1644832660000|2022-02-14 09:57:40|1365.2|1365|1366.4|1366|1366.4|1366|1365.2|1364.8|2678
1644832670000|2022-02-14 09:57:50|1366|1365.8|1366.2|1365.8|1366.4|1366|1366|1365.8|15698
1644832680000|2022-02-14 09:58:00|1366.4|1366|1366.2|1365.8|1366.4|1366|1366.2|1365.8|1479
1644832690000|2022-02-14 09:58:10|1366|1365.6|1365.2|1364.8|1366|1365.6|1365|1364.4|11281
1644832700000|2022-02-14 09:58:20|1365.4|1365|1365.6|1365|1366|1365.6|1365.4|1364.8|3439
1644832710000|2022-02-14 09:58:30|1365.4|1364.8|1364.8|1364.2|1365.4|1364.8|1364.6|1364.2|9838
1644832720000|2022-02-14 09:58:40|1365|1364.4|1365.2|1364.6|1365.2|1364.8|1364.8|1364.4|4082
1644832730000|2022-02-14 09:58:50|1365.4|1364.8|1364.8|1364.6|1365.4|1364.8|1364.8|1364.6|400
1644832740000|2022-02-14 09:59:00|1364.6|1364.4|1365|1364.6|1365.2|1364.8|1364.4|1364.2|2523
1644832750000|2022-02-14 09:59:10|1364.8|1364.4|1365.2|1364.6|1365.2|1364.8|1364.8|1364.4|1409
1644832760000|2022-02-14 09:59:20|1365|1364.4|1364.8|1364.4|1365|1364.6|1364.6|1364.4|801
1644832770000|2022-02-14 09:59:30|1364.6|1364.2|1364.2|1363.6|1364.6|1364.2|1364|1363.6|1916
1644832780000|2022-02-14 09:59:40|1364.4|1363.8|1364.4|1364|1364.4|1364|1364.4|1363.8|367
1644832790000|2022-02-14 09:59:50|1364.6|1364.2|1365.6|1365|1365.6|1365|1364.6|1364.2|2370
1644832800000|2022-02-14 10:00:00|1365.4|1364.8|1365.2|1364.6|1365.4|1364.8|1365.2|1364.6|765
1644832810000|2022-02-14 10:00:10|1365|1364.4|1364.8|1364.4|1365|1364.4|1364.6|1364.4|633
1644832820000|2022-02-14 10:00:20|1364.6|1364.2|1364.6|1364|1364.6|1364.2|1364.4|1364|805
1644832830000|2022-02-14 10:00:30|1364.4|1363.6|1363.8|1363.4|1364.4|1364|1363.8|1363.4|8499
1644832840000|2022-02-14 10:00:40|1364|1363.6|1363.6|1363.2|1364.2|1363.6|1363.6|1363.2|4057
1644832850000|2022-02-14 10:00:50|1363.4|1363|1363|1362.6|1363.4|1363|1363|1362.6|27451
1644832860000|2022-02-14 10:01:00|1363.2|1362.8|1363.2|1362.6|1363.4|1362.8|1363|1362.6|2631
1644832870000|2022-02-14 10:01:10|1363|1362.4|1362.8|1362.4|1363|1362.6|1362.8|1362.4|0
1644832880000|2022-02-14 10:01:20|1362.6||1362.8||1362.8||1362.6||0
1644832890000|2022-02-14 10:01:30|1363|1362.6|1363.2|1362.8|1363.2|1362.8|1363|1362.6|3545
1644832900000|2022-02-14 10:01:40|1363|1362.6|1362.2|1361.6|1363|1362.6|1362.2|1361.6|4647
1644832910000|2022-02-14 10:01:50|1362.6|1361.8|1362.8|1362.2|1362.8|1362.4|1362.4|1361.8|12178
1644832920000|2022-02-14 10:02:00|1362.6|1362|1362.6|1362.2|1362.8|1362.2|1362.4|1361.8|3071
1644832930000|2022-02-14 10:02:10|1362.4|1362|1362.6|1362|1362.6|1362|1361.8|1361.4|9336
1644832940000|2022-02-14 10:02:20|1362.4|1361.8|1362.6|1362|1362.6|1362.2|1362|1361.8|3177
1644832950000|2022-02-14 10:02:30|1362.4|1361.8|1362.2|1361.8|1362.4|1361.8|1362.2|1361.8|2365
1644832960000|2022-02-14 10:02:40|1362.4|1362|1363.4|1363|1363.8|1363.2|1362.4|1362|3965
1644832970000|2022-02-14 10:02:50|1363.6|1363.2|1363.2|1363|1363.6|1363.2|1363.2|1363|1734
1644832980000|2022-02-14 10:03:00|1363|1362.8|1364|1363.4|1364|1363.6|1363|1362.6|2629
1644832990000|2022-02-14 10:03:10|1364.2|1363.8|1364.8|1364.2|1364.8|1364.4|1364.2|1363.8|1484
1644833000000|2022-02-14 10:03:20|1365|1364.6|1365.2|1364.8|1365.2|1364.8|1364.8|1364.2|2285
1644833010000|2022-02-14 10:03:30|1365.4|1365|1366|1365.6|1366|1365.6|1365.4|1365|734
1644833020000|2022-02-14 10:03:40|1365.8|1365.4|1365.4|1365|1366|1365.6|1364.8|1364.4|3713
1644833030000|2022-02-14 10:03:50|1365.6|1365.2|1366.6|1366.2|1366.6|1366.2|1365.6|1365.2|376
1644833040000|2022-02-14 10:04:00|1366.4|1366|1367|1366.6|1367.4|1366.6|1366.4|1366|1504
1644833050000|2022-02-14 10:04:10|1367.2|1366.8|1367.6|1367.2|1367.6|1367.2|1367.2|1366.6|2034
1644833060000|2022-02-14 10:04:20|1367.8|1367.4|1367.8|1367.4|1368|1367.4|1367.6|1367.4|1500
1644833070000|2022-02-14 10:04:30|1368|1367.6|1368|1367.6|1368|1367.6|1367.4|1367|1433
1644833080000|2022-02-14 10:04:40|1367.8|1367.4|1368|1367.4|1368|1367.6|1367.8|1367.4|945
1644833090000|2022-02-14 10:04:50|1367.6|1367.2|1367.8|1367.4|1368|1367.8|1367.6|1367.2|8862
1644833100000|2022-02-14 10:05:00|1367.6|1367.2|1367.4|1367|1367.6|1367.4|1367.4|1366.8|2750
1644833110000|2022-02-14 10:05:10|1367.2|1366.8|1367|1366.4|1367.2|1366.8|1366.8|1366.2|100
1644833120000|2022-02-14 10:05:20|1367.2|1366.2|1366.8|1366.4|1367.2|1366.6|1366.8|1366.2|0
1644833130000|2022-02-14 10:05:30|1367|1366.6|1366.8|1366.4|1367|1366.6|1366.6|1366.2|0
1644833140000|2022-02-14 10:05:40|1366.6|1366.2|1368.2|1367.6|1368.2|1367.6|1366.4|1366|14294
1644833150000|2022-02-14 10:05:50|1368|1367.8|1368.4|1367.8|1368.4|1367.8|1367.8|1367.8|1828
1644833160000|2022-02-14 10:06:00|1368.6|1368|1368.8|1368.2|1369.4|1368.8|1368.2|1367.8|10528
1644833170000|2022-02-14 10:06:10|1368.6|1368|1368.4|1368|1369|1368.6|1368.4|1368|5032
1644833180000|2022-02-14 10:06:20|1368.2|1367.8|1368.6|1368|1368.8|1368.4|1368.2|1367.6|6603
1644833190000|2022-02-14 10:06:30|1368.4|1368.2|1368.8|1368.4|1368.8|1368.4|1368.4|1368.2|0
1644833200000|2022-02-14 10:06:40|1368.6|1368.2|1368.2|1367.6|1368.8|1368.2|1367.8|1367.4|1002
1644833210000|2022-02-14 10:06:50|1368|1367.4|1367.4|1366.8|1368|1367.4|1367.2|1366.8|480
1644833220000|2022-02-14 10:07:00|1367.6|1367|1368|1367.6|1368.2|1367.8|1367.6|1367|1467
1644833230000|2022-02-14 10:07:10|1368.2|1367.8|1368.2|1367.8|1368.4|1368|1368|1367.8|2784
1644833240000|2022-02-14 10:07:20|1368.4|1368|1369.2|1368.6|1369.2|1368.6|1368.4|1368|812
1644833250000|2022-02-14 10:07:30|1369|1368.4|1368.4|1368|1369|1368.4|1368.2|1367.8|1154
1644833260000|2022-02-14 10:07:40|1368.2|1367.8|1367.2|1366.8|1368.4|1367.8|1367.2|1366.8|377
1644833270000|2022-02-14 10:07:50|1367|1366.6|1367.4|1367|1367.4|1367|1367|1366.6|110
1644833280000|2022-02-14 10:08:00|1367.6|1367.2|1368.2|1367.6|1368.4|1367.8|1367.6|1367.2|1989
1644833290000|2022-02-14 10:08:10|1368|1367.8|1368.4|1367.8|1368.6|1368.2|1367.8|1367.8|1869
1644833300000|2022-02-14 10:08:20|1368.2|1368|1368.2|1367.8|1368.2|1368|1368|1367.6|1444
1644833310000|2022-02-14 10:08:30|1368|1368|1368|1367.4|1368.6|1368.2|1367.8|1367.2|8629
1644833320000|2022-02-14 10:08:40|1367.8|1367.2|1368.2|1367.8|1368.4|1367.8|1367.6|1367.2|373
1644833330000|2022-02-14 10:08:50|1368.4|1368|1367.8|1367.4|1368.4|1368|1367.8|1367.2|4918
1644833340000|2022-02-14 10:09:00|1368|1367.6|1368.8|1368.2|1369.2|1368.8|1368|1367.6|4463
1644833350000|2022-02-14 10:09:10|1368.6|1368|1368.2|1367.6|1368.8|1368|1368|1367.6|1769
1644833360000|2022-02-14 10:09:20|1368.4|1367.8|1368.4|1367.8|1368.4|1367.8|1368.2|1367.8|0
1644833370000|2022-02-14 10:09:30|1368.2|1368.2|1368.8|1368.4|1369.2|1368.8|1368.2|1368|6954
1644833380000|2022-02-14 10:09:40|1369|1368.6|1369.2|1368.8|1369.2|1368.8|1368.8|1368.4|0
1644833390000|2022-02-14 10:09:50|1369.4|1369.2|1369.6|1369|1369.6|1369.2|1369|1368.8|15835
1644833400000|2022-02-14 10:10:00|1369.4|1368.8|1369|1368.6|1369.4|1368.8|1368.6|1368.2|10189
1644833410000|2022-02-14 10:10:10|1368.8|1368.4|1368.8|1368.4|1368.8|1368.4|1368.8|1368.2|0
1644833420000|2022-02-14 10:10:20|1368.6|1368.2|1368.8|1368.2|1368.8|1368.2|1368.6|1368|0
1644833430000|2022-02-14 10:10:30|1368.6|1369|1369.6|1369.2|1370|1369.6|1368.4|1368.2|35347
1644833440000|2022-02-14 10:10:40|1369.4|1369.4|1369.8|1369.4|1370.2|1369.6|1369.4|1369.2|1253
1644833450000|2022-02-14 10:10:50|1370|1369.6|1369.6|1369.2|1370.2|1369.8|1369.4|1369|1862
1644833460000|2022-02-14 10:11:00|1369.4|1369|1371|1370.4|1371|1370.4|1369.4|1368.8|7556
1644833470000|2022-02-14 10:11:10|1370.8|1370.6|1371.6|1371.2|1371.8|1371.2|1370.8|1370.6|0
1644833480000|2022-02-14 10:11:20|1371.4|1371.4|1372|1371.4|1372|1371.6|1371.4|1371.2|2133
1644833490000|2022-02-14 10:11:30|1372.2|1371.6|1371.6|1371.2|1372.2|1371.6|1371.4|1371.2|63
1644833500000|2022-02-14 10:11:40|1371.4|1371|1370.6|1370.2|1371.6|1371.2|1370.4|1370|781
1644833510000|2022-02-14 10:11:50|1370.4|1370.6|1371|1370.6|1371.2|1370.8|1370.4|1370.6|1727
1644833520000|2022-02-14 10:12:00|1370.8|1370.4|1371.2|1370.8|1371.2|1370.8|1370.4|1370|3988
1644833530000|2022-02-14 10:12:10|1371.4|1371|1371.4|1371|1371.4|1371.2|1371.2|1370.8|3437
1644833540000|2022-02-14 10:12:20|1371.2|1370.8|1371.8|1371.4|1371.8|1371.4|1371.2|1370.8|570
1644833550000|2022-02-14 10:12:30|1372|1371.6|1371.4|1370.8|1372|1371.6|1371.4|1370.6|656
1644833560000|2022-02-14 10:12:40|1371.6|1371|1371.6|1371.2|1371.8|1371.2|1371.2|1370.8|200
1644833570000|2022-02-14 10:12:50|1371.4|1371|1371|1370.6|1371.4|1371|1370.6|1370.2|3113
1644833580000|2022-02-14 10:13:00|1371.2|1370.8|1370.8|1370.6|1371.6|1371|1370.8|1370.4|2844
1644833590000|2022-02-14 10:13:10|1370.6|1370.4|1371.2|1370.6|1371.2|1370.8|1370.6|1370.4|21726
1644833600000|2022-02-14 10:13:20|1371|1370.8|1371.6|1371.2|1371.6|1371.2|1371|1370.8|4191
1644833610000|2022-02-14 10:13:30|1371.8|1371.4|1372|1371.6|1372.4|1372|1371.8|1371.4|2631
1644833620000|2022-02-14 10:13:40|1371.8|1371.4|1372.2|1371.8|1372.2|1371.8|1371.6|1371|0
1644833630000|2022-02-14 10:13:50|1372|1372|1371.4|1371|1372|1372|1371.4|1371|4214
1644833640000|2022-02-14 10:14:00|1371.6|1371.2|1371.2|1370.6|1371.8|1371.2|1370.8|1370.4|1446
1644833650000|2022-02-14 10:14:10|1371|1370.8|1371.4|1370.8|1371.6|1371|1371|1370.6|1055
1644833660000|2022-02-14 10:14:20|1371.2|1371|1371.4|1371|1371.6|1371.2|1371.2|1371|200
1644833670000|2022-02-14 10:14:30|1371.6|1371.2|1372.2|1371.6|1372.2|1371.8|1370.8|1370.6|20120
1644833680000|2022-02-14 10:14:40|1372.4|1371.8|1373.8|1373.2|1374|1373.6|1372.4|1371.8|9463
1644833690000|2022-02-14 10:14:50|1374|1373.4|1374.8|1374.4|1374.8|1374.4|1374|1373.4|1062
1644833700000|2022-02-14 10:15:00|1375|1374.2|1376.2|1375.8|1376.2|1375.8|1375|1374.2|40825
1644833710000|2022-02-14 10:15:10|1376.4|1376|1376|1375.6|1376.6|1376.2|1375.8|1375.4|9059
1644833720000|2022-02-14 10:15:20|1375.8|1375.4|1376|1375.4|1376.2|1375.8|1375.6|1375|10783
1644833730000|2022-02-14 10:15:30|1375.8|1375.2|1375.2|1375|1375.8|1375.2|1375|1374.4|6681
1644833740000|2022-02-14 10:15:40|1375.4|1374.8|1375.2|1374.6|1375.4|1375|1374.8|1374.4|2259
1644833750000|2022-02-14 10:15:50|1375|1374.4|1375.4|1375|1375.4|1375|1374.6|1374.4|4956
1644833760000|2022-02-14 10:16:00|1375.2|1374.8|1375.6|1375.2|1376|1375.6|1375|1374.6|6388
1644833770000|2022-02-14 10:16:10|1375.4|1375.4|1375.8|1375.2|1375.8|1375.4|1375.4|1375.2|571
1644833780000|2022-02-14 10:16:20|1376|1375.4|1375.8|1375.4|1376|1375.6|1375.6|1375.2|0
1644833790000|2022-02-14 10:16:30|1375.6|1375.2|1375.8|1375.4|1376.2|1375.6|1375.4|1375|8849
1644833800000|2022-02-14 10:16:40|1376|1375.6|1377|1376.4|1377|1376.6|1376|1375.6|3074
1644833810000|2022-02-14 10:16:50|1376.8|1376.6|1377|1376.6|1377.4|1376.8|1376.8|1376.4|3789
1644833820000|2022-02-14 10:17:00|1376.8|1376.8|1376.8|1376.6|1376.8|1376.8|1376.8|1376.4|408
1644833830000|2022-02-14 10:17:10|1376.6|1376.4|1377.2|1376.8|1377.2|1376.8|1376.4|1376|5479
1644833840000|2022-02-14 10:17:20|1377|1376.6|1376.4|1375.8|1377|1376.6|1376|1375.6|1275
1644833850000|2022-02-14 10:17:30|1376.2|1375.6|1375.6|1375.2|1376.2|1375.6|1375.6|1375.2|3121
1644833860000|2022-02-14 10:17:40|1375.4|1375|1375.2|1374.8|1375.4|1375|1375|1374.6|1090
1644833870000|2022-02-14 10:17:50|1375|1374.6|1375.6|1375.4|1375.6|1375.4|1375|1374.6|1314
1644833880000|2022-02-14 10:18:00|1375.8|1375.6|1375.4|1374.8|1376|1375.6|1374.8|1374.2|25172
1644833890000|2022-02-14 10:18:10|1375.2|1374.6|1374.8|1374.4|1375.4|1375|1374.8|1374.4|4532
1644833900000|2022-02-14 10:18:20|1374.6|1374.2|1375.4|1374.8|1375.8|1375.4|1374.6|1374|2937
1644833910000|2022-02-14 10:18:30|1375.2|1374.6|1374.2|1373.8|1375.2|1374.6|1374.2|1373.8|1047
1644833920000|2022-02-14 10:18:40|1374.4|1373.6|1375.2|1374.6|1375.2|1374.6|1374.4|1373.6|372
1644833930000|2022-02-14 10:18:50|1375.4|1374.8|1376|1375.8|1376|1375.8|1375.2|1374.8|0
1644833940000|2022-02-14 10:19:00|1376.2|1375.6|1376.4|1376|1376.4|1376|1376.2|1375.6|3117
1644833950000|2022-02-14 10:19:10|1376.6|1376.2|1375.8|1375.4|1376.8|1376.2|1375.8|1375.4|2657
1644833960000|2022-02-14 10:19:20|1375.6|1375.2|1375.6|1375.4|1375.8|1375.4|1375.2|1374.8|4675
1644833970000|2022-02-14 10:19:30|1375.4|1375.2|1375.2|1375|1376|1375.6|1375|1374.6|5517
1644833980000|2022-02-14 10:19:40|1375.4|1374.8|1375.6|1375|1375.6|1375|1375.4|1374.8|0
1644833990000|2022-02-14 10:19:50|1375.4|1375.2|1375.4|1375|1375.6|1375.2|1375|1374.8|0
1644834000000|2022-02-14 10:20:00|1375.6|1375.2|1375.4|1375|1375.6|1375.2|1375.4|1375|2584
1644834010000|2022-02-14 10:20:10|1375.2|1375.2|1375|1374.6|1375.4|1375.2|1375|1374.6|3661
1644834020000|2022-02-14 10:20:20|1374.8|1374.4|1375|1374.6|1375|1374.6|1374|1373.8|4396
1644834030000|2022-02-14 10:20:30|1374.8|1374.4|1374.4|1373.8|1374.8|1374.4|1374.4|1373.8|2119
1644834040000|2022-02-14 10:20:40|1374.6|1374|1374.6|1374.2|1374.8|1374.4|1374.6|1374|496
1644834050000|2022-02-14 10:20:50|1374.8|1374.4|1376|1375.4|1376.4|1376|1374.8|1374.4|5906
1644834060000|2022-02-14 10:21:00|1375.8|1375.2|1375.6|1375.2|1376|1375.2|1375.4|1375.2|0
1644834070000|2022-02-14 10:21:10|1375|1374.8|1376.6|1376|1376.6|1376|1375|1374.8|12389
1644834080000|2022-02-14 10:21:20|1376.4|1376.2|1376.8|1376.4|1377|1376.4|1376.4|1376.2|0
1644834090000|2022-02-14 10:21:30|1377|1376.6|1376.6|1376.2|1377.4|1376.8|1376.4|1376|2653
1644834100000|2022-02-14 10:21:40|1376.8|1376.4|1376.2|1375.8|1376.8|1376.4|1376.2|1375.8|376
1644834110000|2022-02-14 10:21:50|1376|1375.6|1376|1375.6|1376.2|1375.6|1376|1375.6|0
1644834120000|2022-02-14 10:22:00|1376.2|1375.4|1376|1375.6|1376.2|1375.6|1375.8|1375.2|0
1644834130000|2022-02-14 10:22:10|1375.8|1375.4|1376.6|1376|1376.6|1376.4|1375.6|1375.2|1508
1644834140000|2022-02-14 10:22:20|1376.8|1376.4|1377.2|1376.8|1377.2|1376.8|1376.8|1376.2|9
1644834150000|2022-02-14 10:22:30|1377.4|1377|1377.6|1377.2|1377.6|1377.2|1377.4|1377|0
1644834160000|2022-02-14 10:22:40|1377.8|1377.4|1378|1377.8|1378|1377.8|1377.8|1377.4|3729
1644834170000|2022-02-14 10:22:50|1377.8|1377.6|1377.8|1377.4|1377.8|1377.6|1377.6|1377.2|1665
1644834180000|2022-02-14 10:23:00|1378|1377.6|1378.8|1378.6|1379|1378.8|1378|1377.6|3424
1644834190000|2022-02-14 10:23:10|1379|1378.8|1381|1380.6|1381|1380.6|1379|1378.8|23578
1644834200000|2022-02-14 10:23:20|1381.2|1380.8|1380|1379.6|1381.2|1380.8|1380|1379.4|10690
1644834210000|2022-02-14 10:23:30|1380.2|1379.8|1379.6|1379.2|1380.2|1379.8|1379.4|1379|2900
1644834220000|2022-02-14 10:23:40|1379.4|1379|1379.2|1378.8|1379.8|1379.4|1378.6|1378.2|38043
1644834230000|2022-02-14 10:23:50|1379.4|1379|1379.6|1379.2|1379.8|1379.6|1379|1378.6|11609
1644834240000|2022-02-14 10:24:00|1379.4|1379|1379.8|1379.4|1379.8|1379.4|1379.2|1378.8|19
1644834250000|2022-02-14 10:24:10|1379.6|1379.2|1379.4|1378.8|1379.8|1379.4|1379.2|1378.8|1067
1644834260000|2022-02-14 10:24:20|1379.6|1379|1379.8|1379.2|1379.8|1379.2|1379.4|1378.8|378
1644834270000|2022-02-14 10:24:30|1379.6|1379|1379.6|1379|1379.8|1379.4|1379.6|1379|3678
1644834280000|2022-02-14 10:24:40|1379.8|1379.2|1379.8|1379.4|1379.8|1379.4|1379.6|1379.2|0
1644834290000|2022-02-14 10:24:50||1379.6||1379.2||1379.6||1379.2|0
1644834300000|2022-02-14 10:25:00|1379.4|1379.4|1378.4|1378|1379.6|1379.4|1378.4|1377.8|2648
1644834310000|2022-02-14 10:25:10|1378.2|1377.8|1378.4|1377.8|1379.4|1378.8|1378.2|1377.8|6264
1644834320000|2022-02-14 10:25:20|1378.2|1378|1378.2|1377.6|1378.6|1378|1378|1377.6|1185
1644834330000|2022-02-14 10:25:30|1378|1377.8|1378.2|1377.8|1378.4|1377.8|1378|1377.8|0
1644834340000|2022-02-14 10:25:40|1378.4|1377.6|1378.2|1378|1378.6|1378.2|1378|1377.6|4150
1644834350000|2022-02-14 10:25:50|1378.4|1377.8|1378|1377.6|1378.6|1378|1378|1377.6|1233
1644834360000|2022-02-14 10:26:00|1377.8|1377.4|1378|1377.6|1378.2|1377.8|1377.8|1377.2|1120
1644834370000|2022-02-14 10:26:10|1377.8|1377.4|1378.2|1377.6|1378.2|1377.8|1377.6|1377|15228
1644834380000|2022-02-14 10:26:20|1378.4|1378|1378|1377.6|1378.4|1378|1378|1377.6|3060
1644834390000|2022-02-14 10:26:30|1377.8|1377.4|1378.4|1377.8|1378.4|1377.8|1377.6|1377.2|1340
1644834400000|2022-02-14 10:26:40|1378.6|1378|1378.6|1378.4|1378.8|1378.4|1378.4|1378|1421
1644834410000|2022-02-14 10:26:50|1378.8|1378.6|1379.6|1379.2|1379.8|1379.4|1378.8|1378.6|112
1644834420000|2022-02-14 10:27:00|1379.4|1379|1379|1378.6|1379.4|1379|1378.8|1378.4|8438
1644834430000|2022-02-14 10:27:10|1379.2|1378.8|1379.6|1379.2|1379.8|1379.2|1379.2|1378.6|2370
1644834440000|2022-02-14 10:27:20|1379.8|1379.4|1379.8|1379.4|1379.8|1379.4|1379.6|1379.2|1000
1644834450000|2022-02-14 10:27:30|1380|1379.2|1380.6|1380.2|1380.6|1380.2|1379.4|1379.2|14731
1644834460000|2022-02-14 10:27:40|1380.8|1380.4|1380.4|1380|1381|1380.6|1380.4|1379.8|4848
1644834470000|2022-02-14 10:27:50|1380.2|1379.8|1380.4|1379.8|1380.4|1379.8|1379.8|1379.6|2370
1644834480000|2022-02-14 10:28:00|1380.6|1380|1380.4|1380|1380.6|1380|1380.2|1379.8|200
1644834490000|2022-02-14 10:28:10|1380.2|1379.8|1379.8|1379.2|1380.4|1379.8|1379.6|1379|1025
1644834500000|2022-02-14 10:28:20|1379.6|1379|1379.4|1379|1379.8|1379|1379.2|1378.8|0
1644834510000|2022-02-14 10:28:30|1379.2|1378.8|1379.4|1378.8|1379.4|1379|1379.2|1378.6|0
1644834520000|2022-02-14 10:28:40|1379.6|1379|1379.2|1378.8|1379.6|1379|1378.8|1378.6|1244
1644834530000|2022-02-14 10:28:50|1379|1378.6|1379.2|1378.6|1379.2|1378.8|1378.6|1378.2|7247
1644834540000|2022-02-14 10:29:00|1379|1378.8|1379.2|1378.8|1379.4|1379|1379|1378.4|0
1644834550000|2022-02-14 10:29:10|1379.4|1379|1379.4|1379|1379.8|1379.2|1379.2|1379|1134
1644834560000|2022-02-14 10:29:20|1379.2|1378.8|1379.6|1379|1379.6|1379|1379|1378.6|1701
1644834570000|2022-02-14 10:29:30|1379.8|1379.2|1379.4|1378.8|1380|1379.6|1379.2|1378.8|1062
1644834580000|2022-02-14 10:29:40|1379.2|1378.6|1378.4|1378|1379.2|1378.6|1378.2|1377.8|1100
1644834590000|2022-02-14 10:29:50|1378.2|1377.8|1377.8|1377.4|1378.2|1377.8|1377.6|1377.4|2867
1644834600000|2022-02-14 10:30:00|1378|1377.6|1378|1377.6|1378.6|1378|1377.8|1377.4|3595
1644834610000|2022-02-14 10:30:10|1377.8|1377.4|1378|1377.4|1378.2|1377.6|1377.8|1377.2|0
1644834620000|2022-02-14 10:30:20|1378.2|1377.6|1377.8|1377.4|1378.2|1377.8|1377.8|1377.4|1079
1644834630000|2022-02-14 10:30:30|1378|1377.6|1377.8|1377.4|1378|1377.6|1377.6|1377.2|415
1644834640000|2022-02-14 10:30:40|1377.6|1377.2|1377.4|1377|1377.8|1377.4|1377.2|1377|0
1644834650000|2022-02-14 10:30:50|1377.2|1376.8|1377.4|1377|1377.4|1377|1376.8|1376.4|1901
1644834660000|2022-02-14 10:31:00|1377.6|1377.2|1377.2|1376.8|1377.8|1377.2|1376.8|1376.4|10698
1644834670000|2022-02-14 10:31:10|1377|1376.6|1377|1376.6|1377.2|1376.8|1376.8|1376.4|3180
1644834680000|2022-02-14 10:31:20|1377.2|1376.8|1377.6|1377.2|1377.6|1377.2|1377|1376.8|1113
1644834690000|2022-02-14 10:31:30|1377.4|1377.4|1377.4|1377|1377.6|1377.4|1377.2|1376.8|1104
1644834700000|2022-02-14 10:31:40|1377.6|1377.2|1377|1376.6|1377.8|1377.4|1376.8|1376.4|3067
1644834720000|2022-02-14 10:32:00|1376.8|1376.4|1377|1376.6|1377.2|1376.6|1376.8|1376.4|0
1644834730000|2022-02-14 10:32:10|1376.8|1376.4|1376.8|1376.4|1376.8|1376.4|1376.4|1376.2|844
1644834740000|2022-02-14 10:32:20|1377|1376.6|1377|1376.6|1377|1376.6|1376.8|1376.4|0
1644834750000|2022-02-14 10:32:30|1376.8|1376.4|1377|1376.4|1377|1376.4|1376.8|1376.4|0
1644834760000|2022-02-14 10:32:40|1376.8|1376.2|1376.6|1376.2|1376.8|1376.4|1376.4|1376|1124
1644834770000|2022-02-14 10:32:50|1376.4|1375.8|1376.2|1375.6|1376.4|1375.8|1376|1375.4|3253
1644834780000|2022-02-14 10:33:00|1376|1375.4|1375.2|1374.6|1376|1375.4|1375|1374.4|513
1644834790000|2022-02-14 10:33:10|1375|1374.4|1374.8|1374.4|1375|1374.6|1374.6|1374.2|4124
1644834800000|2022-02-14 10:33:20|1375|1374.6|1375.2|1375|1375.2|1375|1374.6|1374.2|8588
1644834810000|2022-02-14 10:33:30|1375.4|1375.2|1375.8|1375.6|1375.8|1375.6|1375.4|1375.2|482
1644834820000|2022-02-14 10:33:40|1375.6|1375.4|1375.8|1375.4|1375.8|1375.4|1375.6|1375.2|440
1644834830000|2022-02-14 10:33:50|1376|1375.8|1376.4|1376|1376.4|1376|1375.8|1375.2|3317
1644834840000|2022-02-14 10:34:00|1376.8|1376.2|1377.6|1377|1377.6|1377|1376.8|1376|470
1644834850000|2022-02-14 10:34:10|1377.4|1377.2|1377|1376.6|1377.8|1377.4|1376.8|1376.2|3792
1644834860000|2022-02-14 10:34:20|1376.8|1376.4|1377|1376.4|1377|1376.6|1376.6|1376.2|600
1644834870000|2022-02-14 10:34:30|1376.8|1376.2|1376|1375.4|1376.8|1376.2|1376|1375.4|3466
1644834880000|2022-02-14 10:34:40|1375.8|1375.6|1375.2|1374.8|1376|1375.6|1375.2|1374.8|2
1644834890000|2022-02-14 10:34:50|1375.4|1374.6|1375|1374.4|1375.4|1374.8|1375|1374.4|0
1644834900000|2022-02-14 10:35:00|1374.8|1374.6|1374.6|1374.2|1375|1374.6|1374.4|1374.2|1032
1644834910000|2022-02-14 10:35:10|1374.8|1374.4|1374.8|1374.2|1375|1374.4|1374.6|1374.2|761
1644834920000|2022-02-14 10:35:20|1374.6|1374|1374.4|1374|1374.8|1374.2|1374.2|1374|5734
1644834930000|2022-02-14 10:35:30|1374.6|1374.2|1374.6|1374.2|1374.6|1374.4|1374.4|1374|0
1644834940000|2022-02-14 10:35:40|1374.8|1374.4|1374.6|1374.2|1374.8|1374.4|1374.6|1374.2|1147
1644834950000|2022-02-14 10:35:50|1374.8|1374.6|1374.8|1374.6|1374.8|1374.6|1374.6|1374.6|0
1644834960000|2022-02-14 10:36:00|1375|1374.8|1376.6|1376.2|1376.8|1376.2|1375|1374.8|2713
1644834970000|2022-02-14 10:36:10|1376.8|1376.4|1376.8|1376.4|1376.8|1376.4|1376.8|1376.4|0
1644834980000|2022-02-14 10:36:20|1377|1376.6|1377.2|1376.8|1377.2|1376.8|1377|1376.6|25
1644834990000|2022-02-14 10:36:30|1377.4|1377|1377.6|1377.2|1377.8|1377.2|1377.4|1377|0
1644835000000|2022-02-14 10:36:40|1377.8|1377.4|1378|1377.6|1378.2|1377.8|1377.8|1377.4|2455
1644835010000|2022-02-14 10:36:50|1377.8|1377.4|1377.8|1377.4|1377.8|1377.4|1377.6|1377.4|1592
1644835020000|2022-02-14 10:37:00|1377.6|1377.2|1377.2|1376.8|1377.8|1377.2|1377|1376.6|3335
1644835030000|2022-02-14 10:37:10|1377.4|1376.6|1377.6|1377.2|1377.6|1377.2|1377|1376.6|6
1644835040000|2022-02-14 10:37:20|1377.4|1377|1377.4|1377|1377.4|1377|1377.2|1376.8|0
1644835050000|2022-02-14 10:37:30|1377.6|1377.2|1377.6|1377.2|1377.8|1377.4|1377.2|1377|0
1644835060000|2022-02-14 10:37:40|1377.4|1377.4|1377.6|1377.2|1378.2|1377.6|1377.4|1377|2123
1644835070000|2022-02-14 10:37:50|1377.8|1377|1378.2|1377.8|1378.2|1377.8|1377.8|1377|1544
1644835080000|2022-02-14 10:38:00|1378|1377.6|1378|1377.4|1378.2|1377.8|1377.8|1377.2|965
1644835090000|2022-02-14 10:38:10|1377.8|1377.6|1378.2|1377.6|1378.2|1377.8|1377.6|1377.6|0
1644835100000|2022-02-14 10:38:20|1378|1378|1379.2|1378.8|1379.2|1378.8|1378|1377.4|43165
1644835110000|2022-02-14 10:38:30|1379.4|1378.6|1379.4|1379|1380|1379.4|1379.4|1378.6|5987
1644835120000|2022-02-14 10:38:40|1379.2|1378.6|1378.8|1378.4|1379.6|1379.2|1378.8|1378.4|3156
1644835130000|2022-02-14 10:38:50|1379|1378.6|1378.6|1378.2|1379.2|1378.8|1378.6|1378.2|2500
1644835140000|2022-02-14 10:39:00|1378.4|1378|1378.8|1378.4|1378.8|1378.4|1378.4|1378|1371
1644835150000|2022-02-14 10:39:10|1379|1378.6|1379.2|1378.8|1379.6|1379|1379|1378.6|3073
1644835160000|2022-02-14 10:39:20|1379|1379|1379.2|1378.8|1379.4|1379|1379|1378.8|3857
1644835170000|2022-02-14 10:39:30|1379|1378.6|1378.8|1378.4|1379.2|1379|1378.8|1378.4|2828
1644835180000|2022-02-14 10:39:40|1379|1378.6|1379|1378.6|1379.2|1378.6|1379|1378.6|0
1644835190000|2022-02-14 10:39:50|1379.2|1378.8|1379|1378.6|1379.2|1378.8|1378.8|1378.6|2145
1644835200000|2022-02-14 10:40:00|1379.2|1378.8|1379|1378.6|1379.2|1378.8|1378.8|1378.4|720
1644835210000|2022-02-14 10:40:10|1379.2|1378.8|1378.8|1378.4|1379.6|1379.2|1378.8|1378.4|1982
1644835220000|2022-02-14 10:40:20|1379|1378.6|1379|1378.6|1379.2|1378.8|1379|1378.6|0
1644835230000|2022-02-14 10:40:30|1379.2|1378.8|1379.4|1379|1379.4|1379|1379.2|1378.8|2475
1644835240000|2022-02-14 10:40:40|1379.2|1378.8|1379.4|1379|1379.4|1379|1379|1378.6|1000
1644835250000|2022-02-14 10:40:50|1379.6|1379.2|1379.4|1378.8|1379.6|1379.2|1379.4|1378.8|732
1644835260000|2022-02-14 10:41:00|1379.6|1379|1380|1379.4|1380|1379.4|1379.4|1378.8|1409
1644835270000|2022-02-14 10:41:10|1380.2|1379.6|1380.6|1380.2|1380.6|1380.2|1380|1379.6|18352
1644835280000|2022-02-14 10:41:20|1380.4|1380|1379.8|1379.4|1380.6|1380|1379.6|1379.2|1189
1644835290000|2022-02-14 10:41:30|1380|1379.6|1379.6|1379.2|1380|1379.6|1379.4|1379.2|3097
1644835300000|2022-02-14 10:41:40|1379.8|1379.4|1379.8|1379.4|1380|1379.6|1379.8|1379.2|1000
1644835310000|2022-02-14 10:41:50|1380|1379.6|1380.4|1379.8|1380.8|1380.2|1380|1379.6|4073
1644835320000|2022-02-14 10:42:00|1380.6|1380|1380.2|1380|1380.8|1380.4|1380.2|1379.8|1432
1644835330000|2022-02-14 10:42:10|1380.4|1379.8|1380.4|1380|1380.4|1380|1380|1379.6|4077
1644835340000|2022-02-14 10:42:20|1380.2|1379.8|1380.2|1379.8|1380.6|1380.2|1379.6|1379.2|5068
1644835350000|2022-02-14 10:42:30|1380|1380|1380.4|1380|1380.6|1380.2|1380|1380|0
1644835360000|2022-02-14 10:42:40|1380.2|1379.8|1380.8|1380.4|1380.8|1380.4|1380.2|1379.8|3335
1644835370000|2022-02-14 10:42:50|1380.6|1380.2|1380.4|1380|1380.6|1380.2|1380.2|1379.8|5267
1644835380000|2022-02-14 10:43:00|1380.6|1380.2|1380.4|1380|1380.8|1380.2|1380.2|1379.8|3483
1644835390000|2022-02-14 10:43:10|1380.6|1380.2|1381|1380.6|1381|1380.8|1380.6|1380.2|3315
1644835400000|2022-02-14 10:43:20|1380.8||1381||1381||1380.8||80
1644835410000|2022-02-14 10:43:30|1380.8|1380.4|1380.8|1380.4|1381|1380.6|1380.6|1380.2|1077
1644835420000|2022-02-14 10:43:40|1381|1380.6|1380.4|1380|1381|1380.6|1380.4|1380|4279
1644835430000|2022-02-14 10:43:50|1380.2|1379.8|1379.8|1379.4|1380.2|1379.8|1379.6|1379.2|2079
1644835440000|2022-02-14 10:44:00|1380|1379.6|1380|1379.6|1380.4|1379.8|1380|1379.4|0
1644835450000|2022-02-14 10:44:10|1380.2|1379.8|1380|1379.8|1380.2|1380|1379.8|1379.4|3506
1644835460000|2022-02-14 10:44:20|1379.8|1379.6|1379.8|1379.4|1380|1379.6|1379.8|1379.4|4286
1644835470000|2022-02-14 10:44:30|1379.6|1379.2|1379.4|1378.8|1379.6|1379.4|1379.2|1378.8|4310
1644835480000|2022-02-14 10:44:40|1379.2|1379|1380.4|1379.8|1380.4|1380|1379.2|1378.8|10933
1644835490000|2022-02-14 10:44:50|1380.2|1380|1380.4|1379.8|1380.4|1380|1379.8|1379.4|1484
1644835500000|2022-02-14 10:45:00|1380.2|1380|1380.6|1380.2|1380.6|1380.4|1380|1379.6|370
1644835510000|2022-02-14 10:45:10|1380.8|1380.4|1380.8|1380.4|1381|1380.4|1380.8|1380.4|810
1644835520000|2022-02-14 10:45:20|1381|1380.6|1381|1380.6|1381.4|1381|1380.8|1380.4|13002
1644835530000|2022-02-14 10:45:30|1381.2|1380.8|1380.8|1380.4|1381.8|1381.4|1380.8|1380.4|22107
1644835540000|2022-02-14 10:45:40|1381|1380.2|1380.8|1380.4|1381|1380.4|1380.6|1380.2|370
1644835550000|2022-02-14 10:45:50|1381|1380.2|1381.6|1381.2|1381.6|1381.2|1381|1380.2|368
1644835560000|2022-02-14 10:46:00|1381.8|1381|1381.6|1381|1382|1381.4|1381.2|1381|1343
1644835570000|2022-02-14 10:46:10|1381.4|1381.2|1382.2|1382|1382.4|1382|1381.4|1381.2|5129
1644835580000|2022-02-14 10:46:20|1382|1381.8|1382|1381.6|1382.2|1381.8|1381.8|1381.6|1146
1644835590000|2022-02-14 10:46:30|1382.2|1381.8|1382.6|1382|1382.8|1382.4|1382.2|1381.8|2002
1644835600000|2022-02-14 10:46:40|1382.4|1382.2|1382.2|1381.8|1382.6|1382.2|1382.2|1381.8|2500
1644835610000|2022-02-14 10:46:50|1382.4|1382|1382.2|1382|1382.6|1382.2|1382.2|1381.8|3116
1644835620000|2022-02-14 10:47:00|1382.4|1382.2|1382.2|1381.8|1382.6|1382.2|1382|1381.8|1438
1644835630000|2022-02-14 10:47:10|1382|1382|1382.6|1382.2|1382.6|1382.2|1382|1381.8|1271
1644835640000|2022-02-14 10:47:20|1382.8||1382.6||1382.8||1382.6||0
1644835650000|2022-02-14 10:47:30|1382.4|1382|1382.4|1382|1382.4|1382|1382.2|1381.8|369
1644835660000|2022-02-14 10:47:40|1382.2|1381.8|1382|1381.6|1382.2|1381.8|1381.8|1381.6|2050
1644835670000|2022-02-14 10:47:50|1381.8|1381.4|1382|1381.4|1382|1381.4|1381.4|1381.2|2385
1644835680000|2022-02-14 10:48:00|1382.2|1381.8|1382.6|1382.2|1383|1382.4|1382.2|1381.8|2665
1644835690000|2022-02-14 10:48:10|1382.4|1382|1383.8|1383.4|1384.4|1384|1382.4|1382|3828
1644835700000|2022-02-14 10:48:20|1383.6|1383.2|1383.6|1383.4|1383.8|1383.4|1383.4|1383|6877
1644835710000|2022-02-14 10:48:30|1383.4|1383.2|1383.6|1383.2|1383.8|1383.4|1383.4|1383|6329
1644835720000|2022-02-14 10:48:40|1383.8|1383.4|1383.8|1383.4|1384.4|1384|1383.6|1383.2|12639
1644835730000|2022-02-14 10:48:50|1383.6|1383.6|1383.6|1383.2|1384|1383.8|1383|1382.6|11260
1644835740000|2022-02-14 10:49:00|1383.4|1383|1383.4|1383|1384.4|1384|1383.2|1382.8|24601
1644835750000|2022-02-14 10:49:10|1383.2|1382.8|1382.8|1382.2|1383.2|1382.8|1382.6|1382.2|1416
1644835760000|2022-02-14 10:49:20|1383|1382.4|1382.8|1382.2|1383|1382.6|1382.8|1382.2|2471
1644835770000|2022-02-14 10:49:30|1382.6|1382|1382.2|1381.6|1382.8|1382.4|1381.8|1381.6|14626
1644835780000|2022-02-14 10:49:40|1382|1381.4|1381.8|1381.4|1382|1381.4|1381.8|1381.4|0
1644835790000|2022-02-14 10:49:50|1381.6|1381.2|1381.8|1381.2|1382|1381.4|1381.6|1381.2|10216
1644835800000|2022-02-14 10:50:00|1382|1381.4|1383|1382.4|1383.2|1382.6|1381.8|1381.2|5653
1644835810000|2022-02-14 10:50:10|1383.2|1382.6|1383.6|1383.2|1383.6|1383.2|1383.2|1382.6|139
1644835820000|2022-02-14 10:50:20|1383.4|1383|1382.8|1382.2|1383.4|1383|1382.6|1382.2|4437
1644835830000|2022-02-14 10:50:30|1383|1382.4|1383|1382.6|1383|1382.6|1382.6|1382.4|0
1644835840000|2022-02-14 10:50:40|1383.2|1382.8|1383.4|1383.2|1383.6|1383.2|1383.2|1382.8|786
1644835850000|2022-02-14 10:50:50|1383.6|1383.4|1383.6|1383.2|1383.6|1383.4|1383.4|1383.2|1473
1644835860000|2022-02-14 10:51:00|1383.4|1383.4|1383.2|1382.8|1383.4|1383.4|1383|1382.8|4535
1644835870000|2022-02-14 10:51:10|1383.4|1383|1383.4|1383|1383.4|1383|1383.4|1383|1515
1644835880000|2022-02-14 10:51:20|1383.6|1383.2|1383.6|1383.2|1383.6|1383.4|1383.4|1383|1565
1644835890000|2022-02-14 10:51:30|1383.4|1383|1383.2|1383|1383.4|1383|1383.2|1382.8|0
1644835900000|2022-02-14 10:51:40|1383|1382.8|1382.8|1382.4|1383.2|1383|1382.8|1382.2|2912
1644835910000|2022-02-14 10:51:50|1383|1382.6|1382.6|1382.2|1383|1382.6|1382.4|1382|1030
1644835920000|2022-02-14 10:52:00|1382.4|1382|1382.4|1382|1382.4|1382.4|1382.2|1382|1837
1644835930000|2022-02-14 10:52:10|1382.2|1381.8|1381.8|1381.2|1382.2|1381.8|1381.8|1381.2|3754
1644835940000|2022-02-14 10:52:20|1381.6|1381.4|1381.4|1381|1381.6|1381.4|1381.4|1381|0
1644835950000|2022-02-14 10:52:30|1381.6||1381.2||1381.6||1381.2||0
1644835960000|2022-02-14 10:52:40|1381|1380.8|1381|1380.6|1381.2|1380.8|1380.8|1380.4|6607
1644835970000|2022-02-14 10:52:50|1380.8|1380.4|1380.4|1380|1380.8|1380.4|1380.4|1380|1
1644835980000|2022-02-14 10:53:00|1380.2|1379.8|1380|1379.6|1380.2|1380|1380|1379.6|11828
1644835990000|2022-02-14 10:53:10|1379.8|1379.4|1379.6|1379.2|1380|1379.4|1379.4|1379.2|2044
1644836000000|2022-02-14 10:53:20|1379.4|1379|1379|1378.6|1379.8|1379.4|1379|1378.4|14427
1644836010000|2022-02-14 10:53:30|1378.8|1378.4|1378.4|1378|1379|1378.6|1378.4|1378|13539
1644836020000|2022-02-14 10:53:40|1378.2|1377.8|1378|1377.8|1378.6|1378.2|1378|1377.6|13167
1644836030000|2022-02-14 10:53:50|1377.8|1377.6|1379.6|1379.2|1379.6|1379.2|1377.6|1377.4|7561
1644836040000|2022-02-14 10:54:00|1379.4|1379|1379|1378.4|1379.6|1379|1378.4|1378.2|7638
1644836050000|2022-02-14 10:54:10|1378.4|1378.2|1378.8|1378.4|1379|1378.6|1378.4|1378.2|11325
1644836060000|2022-02-14 10:54:20|1379|1378.2|1378.6|1378.2|1379|1378.2|1378.6|1378|0
1644836070000|2022-02-14 10:54:30|1378.8|1378.4|1378.8|1378.4|1378.8|1378.4|1378.6|1378.4|0
1644836080000|2022-02-14 10:54:40|1378.6|1378.2|1378.6|1378|1378.6|1378.2|1378.2|1377.6|1815
1644836090000|2022-02-14 10:54:50|1378.4|1378.2|1378.2|1378|1378.4|1378.2|1378|1377.6|1283
1644836100000|2022-02-14 10:55:00|1378.4|1378.2|1378|1377.6|1378.6|1378.2|1378|1377.6|2895
1644836110000|2022-02-14 10:55:10|1377.8|1377.4|1376.8|1376.2|1377.8|1377.4|1376.6|1376.2|4753
1644836120000|2022-02-14 10:55:20|1376.6|1376.4|1376.8|1376.4|1377|1376.6|1376.6|1376.2|0
1644836130000|2022-02-14 10:55:30|1377|1376.6|1376.8|1376.4|1377|1376.6|1376.4|1376.2|9349
1644836140000|2022-02-14 10:55:40|1376.6|1376.2|1376.6|1376.2|1377|1376.6|1376.6|1376.2|3078
1644836150000|2022-02-14 10:55:50|1376.4|1376|1376.4|1376|1376.6|1376.2|1376.4|1376|2436
1644836160000|2022-02-14 10:56:00|1376.2|1375.8|1375.8|1375.2|1376.2|1375.8|1375.8|1375.2|2533
1644836170000|2022-02-14 10:56:10|1376|1375.6|1375.8|1375.4|1376|1375.6|1375.6|1375.2|2535
1644836180000|2022-02-14 10:56:20|1375.6|1375.2|1375.8|1375.2|1375.8|1375.4|1375.4|1375.2|336
1644836190000|2022-02-14 10:56:30|1375.6|1375.4|1375.6|1375.2|1375.8|1375.4|1375.6|1375.2|0
1644836200000|2022-02-14 10:56:40|1375.4|1375|1375.6|1375|1375.8|1375.4|1375.2|1375|2712
1644836210000|2022-02-14 10:56:50|1375.4|1375.2|1374.8|1374.4|1375.8|1375.4|1374.8|1374.4|5609
1644836220000|2022-02-14 10:57:00|1375|1374.6|1376.2|1375.8|1376.2|1375.8|1375|1374.6|1551
1644836230000|2022-02-14 10:57:10|1376.4|1376|1376.4|1375.8|1376.4|1376|1376.4|1375.8|0
1644836240000|2022-02-14 10:57:20|1376.2|1375.6|1376.4|1375.8|1376.4|1376|1375.8|1375.4|3651
1644836250000|2022-02-14 10:57:30|1376.6|1376|1376.4|1376|1376.8|1376.4|1376.4|1375.8|1759
1644836260000|2022-02-14 10:57:40|1376.6|1376.2|1376.4|1376|1376.8|1376.4|1376.4|1376|2606
1644836270000|2022-02-14 10:57:50|1376.2|1375.8|1377.2|1376.6|1377.2|1376.6|1376.2|1375.8|1889
1644836280000|2022-02-14 10:58:00|1377.4|1376.8|1376.6|1376.2|1377.4|1377|1376.6|1376|2469
1644836290000|2022-02-14 10:58:10|1376.4|1376|1376.4|1375.8|1376.4|1376.2|1376.2|1375.8|2
1644836300000|2022-02-14 10:58:20|1376.2|1376|1376.2|1375.8|1376.2|1376|1376.2|1375.8|1
1644836310000|2022-02-14 10:58:30|1376|1375.6|1376|1375.8|1376.2|1375.8|1375.6|1375.4|7
1644836320000|2022-02-14 10:58:40|1375.8|1375.6|1375.6|1375.2|1375.8|1375.6|1375.6|1375.2|3960
1644836330000|2022-02-14 10:58:50|1375.4|1375|1375.2|1375|1375.4|1375.2|1375.2|1374.8|903
1644836350000|2022-02-14 10:59:10|1375|1374.8|1374.4|1374|1375|1374.8|1374.4|1374|7613
1644836360000|2022-02-14 10:59:20|1374.6|1374.2|1375|1374.4|1375.2|1374.6|1374.6|1374.2|2153
1644836370000|2022-02-14 10:59:30|1374.8|1374.6|1375.4|1375|1375.4|1375|1374.8|1374.6|364
1644836380000|2022-02-14 10:59:40|1375.2|1374.8|1375.2|1374.8|1375.2|1374.8|1374.6|1374.2|400
1644836390000|2022-02-14 10:59:50|1375|1374.6|1374.8|1374.4|1375.2|1374.8|1374.8|1374.2|0
1644836400000|2022-02-14 11:00:00|1375|1374.6|1375.4|1375|1375.6|1375|1374.8|1374.2|2587
1644836410000|2022-02-14 11:00:10|1375.2|1374.8|1375.4|1375|1375.4|1375|1374.8|1374.4|3442
1644836420000|2022-02-14 11:00:20|1375.2|1374.8|1375|1374.6|1375.4|1375|1374.8|1374.4|4395
1644836430000|2022-02-14 11:00:30|1374.8|1374.4|1375.2|1374.8|1375.6|1375|1374.8|1374.4|13467
1644836440000|2022-02-14 11:00:40|1375.4|1375|1376|1375.6|1376.2|1375.6|1375.4|1375|3371
1644836450000|2022-02-14 11:00:50|1376.2|1375.8|1376.2|1376|1376.6|1376|1376.2|1375.8|1411
1644836460000|2022-02-14 11:01:00|1376.4|1375.8|1376|1375.6|1376.6|1376|1376|1375.6|1894
1644836470000|2022-02-14 11:01:10|1375.8|1375.4|1375.8|1375.4|1376|1375.6|1375.6|1375.4|2424
1644836480000|2022-02-14 11:01:20|1376|1375.6|1376.2|1375.8|1376.2|1375.8|1375.8|1375.4|3108
1644836490000|2022-02-14 11:01:30|1376.4|1376|1376|1375.8|1377|1376.6|1376|1375.6|17586
1644836500000|2022-02-14 11:01:40|1375.8|1375.6|1376.2|1375.8|1376.2|1375.8|1375.8|1375.6|1108
1644836510000|2022-02-14 11:01:50|1376|1375.6|1375.6|1375|1376|1375.8|1375.4|1375|3341
1644836520000|2022-02-14 11:02:00|1375.4|1375.2|1375.8|1375.4|1376|1375.6|1375.4|1375|0
1644836530000|2022-02-14 11:02:10|1375.6|1375.2|1375.6|1375|1375.6|1375.2|1375.4|1375|1756
1644836540000|2022-02-14 11:02:20|1375.4|1374.8|1375.2|1374.8|1375.4|1374.8|1375|1374.8|669
1644836550000|2022-02-14 11:02:30|1375.4|1375|1375.4|1375|1375.8|1375.2|1375.4|1375|400
1644836560000|2022-02-14 11:02:40|1375.2|1374.8|1375.4|1374.8|1375.4|1374.8|1375.2|1374.8|0
1644836570000|2022-02-14 11:02:50|1375.2||1375.2||1375.4||1375||662
1644836580000|2022-02-14 11:03:00|1375|1374.6|1375|1374.6|1375.2|1374.6|1375|1374.6|802
1644836590000|2022-02-14 11:03:10|1374.8|1374.8|1375.4|1375|1375.6|1375.4|1374.8|1374.8|2679
1644836600000|2022-02-14 11:03:20|1375.6|1375.2|1375.8|1375.4|1376|1375.6|1375.4|1375|2032
1644836610000|2022-02-14 11:03:30|1376|1375.6|1376.6|1376.2|1377|1376.6|1376|1375.6|4231
1644836620000|2022-02-14 11:03:40|1376.4|1376|1376.2|1375.6|1376.6|1376.4|1376.2|1375.6|2752
1644836630000|2022-02-14 11:03:50|1376|1375.4|1376|1375.4|1376|1375.6|1375.8|1375.4|0
1644836640000|2022-02-14 11:04:00|1375.8|1375.2|1375.6|1375|1375.8|1375.4|1375.4|1375|757
1644836650000|2022-02-14 11:04:10|1375.4|1374.8|1375.2|1374.8|1375.4|1374.8|1375|1374.8|1042
1644836660000|2022-02-14 11:04:20|1375.4|1375|1376.2|1375.8|1376.6|1376|1375.4|1375|2894
1644836670000|2022-02-14 11:04:30|1376.4|1376|1376.6|1376.2|1376.8|1376.2|1376.4|1376|0
1644836680000|2022-02-14 11:04:40|1376.8|1376.4|1378|1377.6|1378|1377.6|1376.8|1376.4|4154
1644836690000|2022-02-14 11:04:50|1377.8|1377.4|1377.8|1377.4|1378|1377.6|1377.6|1377.4|1801
1644836700000|2022-02-14 11:05:00|1378|1377.6|1378|1377.6|1378|1377.6|1377.6|1377.2|1379
1644836710000|2022-02-14 11:05:10|1377.8|1377.4|1377.8|1377.4|1378|1377.6|1377.8|1377.4|0
1644836720000|2022-02-14 11:05:20|1378|1377.6|1378|1377.6|1378|1377.6|1377.8|1377.6|0
1644836730000|2022-02-14 11:05:30|1378.2|1377.4|1377.8|1377.4|1378.4|1378|1377.8|1377.4|3902
1644836740000|2022-02-14 11:05:40|1377.6|1377.2|1377.8|1377.2|1377.8|1377.2|1377.6|1377.2|3
1644836750000|2022-02-14 11:05:50|1377.6|1377.4|1377.8|1377.6|1378|1377.6|1377.6|1377.4|526
1644836760000|2022-02-14 11:06:00|1377.6|1377.4|1377.4|1377|1377.6|1377.4|1377.4|1377|0
1644836770000|2022-02-14 11:06:10|1377.2|1376.8|1376.6|1376.4|1377.2|1376.8|1376.6|1376.4|2157
1644836780000|2022-02-14 11:06:20|1376.8|1376.2|1376.6|1376.2|1376.8|1376.2|1376.6|1376.2|1812
1644836790000|2022-02-14 11:06:30|1376.8|1376|1376.4|1376|1376.8|1376|1376.2|1376|1154
1644836800000|2022-02-14 11:06:40|1376.2|1375.8|1376.8|1376.4|1377|1376.6|1376|1375.4|10605
1644836810000|2022-02-14 11:06:50|1377|1376.6|1377.2|1376.6|1377.2|1376.8|1376.8|1376.6|0
1644836820000|2022-02-14 11:07:00|1377|1376.8|1377.6|1377|1377.6|1377.2|1377|1376.8|2021
1644836830000|2022-02-14 11:07:10|1377.4|1377.2|1377.8|1377.4|1378.2|1377.6|1377.4|1377.2|3030
1644836840000|2022-02-14 11:07:20|1377.6|1377.2|1377.4|1377|1377.8|1377.4|1377.4|1377|1862
1644836850000|2022-02-14 11:07:30|1377.2|1377.2|1377|1376.6|1377.4|1377.2|1377|1376.6|1356
1644836860000|2022-02-14 11:07:40|1376.8|1376.4|1376.8|1376.4|1377.2|1376.6|1376.8|1376.4|4335
1644836870000|2022-02-14 11:07:50|1376.6|1376.2|1376.6|1376.2|1376.6|1376.4|1376.2|1376|2869
1644836880000|2022-02-14 11:08:00|1376.8|1376.4|1377.2|1376.8|1377.4|1376.8|1376.6|1376.4|1179
1644836890000|2022-02-14 11:08:10|1377.4|1377|1377|1376.6|1377.4|1377|1376.8|1376.4|1450
1644836900000|2022-02-14 11:08:20|1377.2|1376.8|1377|1376.6|1377.2|1376.8|1376.8|1376.6|1753
1644836910000|2022-02-14 11:08:30|1376.6|1376.4|1377.6|1377|1377.6|1377|1376.6|1376.4|9934
1644836920000|2022-02-14 11:08:40|1377.4|1377.2|1377.4|1377|1377.6|1377.4|1377|1376.8|4557
1644836930000|2022-02-14 11:08:50|1377.2|1376.8|1377.4|1377|1377.4|1377|1377.2|1376.8|2000
1644836940000|2022-02-14 11:09:00|1377.6|1377.2|1377.2|1377|1377.6|1377.4|1377|1376.8|1585
1644836950000|2022-02-14 11:09:10|1377|1376.8|1376.8|1376.2|1377.2|1376.8|1376.6|1376.2|3789
1644836960000|2022-02-14 11:09:20|1376.6|1376.4|1376.8|1376.4|1376.8|1376.6|1376.6|1376.4|0
1644836970000|2022-02-14 11:09:30|1377|1376.6|1376.4|1376|1377|1376.6|1376.4|1376|35713
1644836980000|2022-02-14 11:09:40|1376.6|1376.2|1376.8|1376.4|1376.8|1376.4|1376.4|1376.2|0
1644836990000|2022-02-14 11:09:50|1377|1376.6|1377.4|1377|1377.6|1377|1377|1376.6|14576
1644837000000|2022-02-14 11:10:00|1377.6|1377.2|1378|1377.6|1378.2|1377.8|1377.2|1376.8|9857
1644837010000|2022-02-14 11:10:10|1378.2|1377.8|1378|1377.6|1378.2|1377.8|1377.8|1377.6|1789
1644837020000|2022-02-14 11:10:20|1378.2|1377.8|1378.4|1378|1378.4|1378|1378.2|1377.8|448
1644837030000|2022-02-14 11:10:30|1378.6|1378.2|1378.2|1377.8|1378.6|1378.2|1378|1377.8|4553
1644837040000|2022-02-14 11:10:40|1378|1377.6|1377.6|1377.2|1378|1377.6|1377.6|1377.2|6988
1644837050000|2022-02-14 11:10:50|1377.8|1377.4|1377.6|1377.2|1377.8|1377.4|1377.6|1377.2|0
1644837060000|2022-02-14 11:11:00|1377.4|1377.4|1377.4|1377|1377.6|1377.4|1377.4|1377|1405
1644837070000|2022-02-14 11:11:10|1377.2|1376.8|1376.8|1376.4|1377.4|1377|1376.8|1376.4|2965
1644837080000|2022-02-14 11:11:20|1377|1376.6|1377|1376.4|1377|1376.6|1377|1376.4|0
1644837090000|2022-02-14 11:11:30|1376.8|1376.6|1376.6|1376.2|1376.8|1376.6|1376.6|1376|1769
1644837100000|2022-02-14 11:11:40|1376.4|1376|1376.2|1375.8|1376.6|1376|1376.2|1375.8|0
1644837110000|2022-02-14 11:11:50|1376|1375.6|1376.6|1376.2|1376.6|1376.2|1376|1375.6|780
1644837130000|2022-02-14 11:12:10|1376.4|1376|1376.4|1376|1376.4|1376|1376.4|1376|0
1644837140000|2022-02-14 11:12:20|1376.6|1376.2|1377|1376.6|1377.2|1376.8|1376.6|1376.2|1870
1644837150000|2022-02-14 11:12:30|1377.2|1376.8|1377|1376.4|1377.2|1376.8|1376.8|1376.4|1022
1644837160000|2022-02-14 11:12:40|1377.2|1376.6|1377.2|1376.8|1377.4|1376.8|1377.2|1376.6|0
1644837170000|2022-02-14 11:12:50|1377|1376.6|1376|1375.6|1377|1376.6|1376|1375.6|5044
1644837180000|2022-02-14 11:13:00|1375.8|1375.4|1375.4|1375|1375.8|1375.4|1375|1374.6|1049
1644837190000|2022-02-14 11:13:10|1375.6|1374.6|1375.4|1375.2|1375.6|1375.2|1374.8|1374.6|11964
1644837200000|2022-02-14 11:13:20|1375.2|1374.8|1375.8|1375.4|1375.8|1375.4|1375|1374.8|6519
1644837210000|2022-02-14 11:13:30|1376|1375.2|1375.8|1375.6|1376|1375.6|1375.8|1375.2|3500
1644837220000|2022-02-14 11:13:40|1376|1375.8|1376|1375.6|1376.2|1376|1376|1375.6|1697
1644837230000|2022-02-14 11:13:50|1376.2|1375.8|1376.4|1376.2|1376.6|1376.2|1376|1375.6|5608
1644837240000|2022-02-14 11:14:00|1376.6|1376.4|1377|1376.6|1377.4|1377|1376.6|1376.2|2955
1644837250000|2022-02-14 11:14:10|1377.2|1376.8|1377.2|1377|1377.2|1377|1376.8|1376.6|2947
1644837260000|2022-02-14 11:14:20|1377.4|1377.2|1377.2|1376.8|1377.4|1377.2|1377|1376.6|2271
1644837270000|2022-02-14 11:14:30|1377|1376.6|1376.4|1376|1377|1376.6|1376.4|1376|455
1644837280000|2022-02-14 11:14:40|1376.2|1375.8|1376|1375.6|1376.2|1375.8|1375.8|1375.4|944
1644837290000|2022-02-14 11:14:50|1375.8|1375.4|1375.8|1375.6|1375.8|1375.6|1375.8|1375.4|302
1644837300000|2022-02-14 11:15:00|1376|1375.8|1376|1375.6|1376|1375.8|1375.8|1375.4|1291
1644837310000|2022-02-14 11:15:10|1376.2|1375.8|1376.4|1376|1376.6|1376.4|1376|1375.8|2480
1644837320000|2022-02-14 11:15:20|1376.6|1376.2|1376.2|1376|1376.6|1376.2|1376.2|1376|39
1644837330000|2022-02-14 11:15:30|1376.4|1376.2|1376.4|1376|1376.6|1376.2|1376.2|1376|0
1644837340000|2022-02-14 11:15:40|1376.2|1375.8|1376.6|1376.2|1376.8|1376.2|1376.2|1375.8|2303
1644837350000|2022-02-14 11:15:50|1376.4|1376|1376.8|1376.2|1376.8|1376.2|1376.2|1375.8|1509
1644837360000|2022-02-14 11:16:00|1376.6|1376|1376.6|1376.2|1376.6|1376.2|1376.2|1376|692
1644837370000|2022-02-14 11:16:10|1376.4|1376|1375.6|1375.2|1376.4|1376|1375.4|1375|11325
1644837380000|2022-02-14 11:16:20|1375.8|1375.4|1375.2|1375|1375.8|1375.4|1374.8|1374.6|17347
1644837390000|2022-02-14 11:16:30|1375|1374.8|1374.8|1374.6|1375|1374.8|1374.8|1374.6|400
1644837400000|2022-02-14 11:16:40|1375|1374.4|1374.4|1374.2|1375|1374.4|1374.4|1374.2|2116
1644837410000|2022-02-14 11:16:50|1374.6|1374.4|1374.8|1374.2|1375|1374.6|1374.6|1374.2|754
1644837420000|2022-02-14 11:17:00|1375|1374.4|1375.2|1374.6|1375.2|1374.8|1375|1374.4|1107
1644837430000|2022-02-14 11:17:10|1375|1374.4|1375|1374.6|1375.2|1374.6|1375|1374.4|0
1644837440000|2022-02-14 11:17:20|1375.2|1374.4|1375|1374.6|1375.2|1374.8|1374.8|1374.4|0
1644837450000|2022-02-14 11:17:30|1374.8|1374.4|1374.8|1374.6|1374.8|1374.6|1374.8|1374.4|0
1644837460000|2022-02-14 11:17:40|1374.6|1374.4|1374.2|1373.8|1375|1374.6|1374.2|1373.8|4870
1644837470000|2022-02-14 11:17:50|1374.4|1374|1375|1374.4|1375|1374.6|1374.4|1374|145
1644837480000|2022-02-14 11:18:00|1374.8|1374.6|1374.6|1374|1375|1374.6|1374.4|1374|0
1644837490000|2022-02-14 11:18:10|1374.4|1373.8|1374.4|1374|1374.6|1374|1374.2|1373.8|0
1644837500000|2022-02-14 11:18:20|1374.2||1374.4||1374.4||1374.2||300
1644837510000|2022-02-14 11:18:30|1374.2|1373.8|1374.2|1373.8|1374.2|1373.8|1374.2|1373.8|357
1644837520000|2022-02-14 11:18:40|1374|1373.6|1374|1373.6|1374.4|1373.8|1373.8|1373.6|1617
1644837530000|2022-02-14 11:18:50|1374.2|1373.8|1374.6|1374.2|1374.6|1374.2|1374|1373.6|3952
1644837540000|2022-02-14 11:19:00|1374.8|1374.4|1375|1374.6|1375.2|1374.8|1374.8|1374.4|749
1644837550000|2022-02-14 11:19:10|1374.8|1374.4|1374.8|1374.6|1375|1374.6|1374.8|1374.4|709
1644837560000|2022-02-14 11:19:20|1375||1375||1375||1374.8||0
1644837570000|2022-02-14 11:19:30||1374.8||1374.8||1374.8||1374.6|0
1644837580000|2022-02-14 11:19:40|1375.2|1375|1375|1374.4|1375.4|1375.2|1375|1374.4|14663
1644837590000|2022-02-14 11:19:50|1374.8|1374.2|1375.4|1375|1375.4|1375|1374.6|1374.2|964
1644837600000|2022-02-14 11:20:00|1375.6|1375.2|1375|1374.4|1375.8|1375.4|1374.8|1374.4|1927
1644837610000|2022-02-14 11:20:10|1374.8|1374.6|1374.8|1374.4|1375|1374.6|1374.6|1374.4|3
1644837620000|2022-02-14 11:20:20|1375|1374.6|1374.8|1374.4|1375|1374.6|1374.8|1374.4|0
1644837630000|2022-02-14 11:20:30||1374.6||1374.4||1374.6||1374.4|0
1644837640000|2022-02-14 11:20:40|1374.6|1374.2|1374.6|1374.2|1374.6|1374.4|1374.4|1374|2211
1644837650000|2022-02-14 11:20:50|1374.8|1374.4|1374.6|1374.2|1375.4|1375|1374.6|1374.2|3574
1644837660000|2022-02-14 11:21:00|1374.8|1374|1374.4|1374.2|1374.8|1374.2|1374.4|1373.8|0
1644837670000|2022-02-14 11:21:10|1374.6|1374|1374.8|1374.2|1374.8|1374.2|1374.6|1374|434
1644837680000|2022-02-14 11:21:20|1374.6|1374|1374.2|1373.8|1374.6|1374|1374.2|1373.8|1874
1644837690000|2022-02-14 11:21:30|1374|1373.6|1374|1373.4|1374.2|1373.8|1374|1373.4|0
1644837700000|2022-02-14 11:21:40|1373.8|1373.2|1373.6|1373|1373.8|1373.4|1373.4|1373|711
1644837710000|2022-02-14 11:21:50|1373.8|1373.2|1374|1373.4|1374|1373.4|1373.8|1373|1
1644837720000|2022-02-14 11:22:00|1374.2|1373.6|1374.8|1374.4|1375.2|1375|1374.2|1373.6|10473
1644837730000|2022-02-14 11:22:10|1375|1374.2|1375|1374.6|1375.2|1374.8|1374.8|1374.2|1899
1644837740000|2022-02-14 11:22:20|1374.8|1374.4|1374.6|1374.2|1374.8|1374.4|1374.4|1374|11934
1644837750000|2022-02-14 11:22:30|1374.8|1374|1375|1374.8|1375|1374.8|1374.8|1374|1635
1644837760000|2022-02-14 11:22:40|1375.2|1374.6|1375.2|1374.8|1375.4|1375.2|1375|1374.6|2949
1644837770000|2022-02-14 11:22:50|1375|1374.6|1374.4|1374.2|1375.2|1374.8|1374.4|1374.2|6617
1644837780000|2022-02-14 11:23:00|1374.6|1374.4|1374.2|1373.8|1374.8|1374.6|1374.2|1373.8|1902
1644837790000|2022-02-14 11:23:10|1374|1373.6|1373.6|1373.2|1374|1373.8|1373.4|1373|7412
1644837800000|2022-02-14 11:23:20|1373.8|1373.6|1374.2|1373.8|1374.4|1374|1373.8|1373.2|1663
1644837810000|2022-02-14 11:23:30|1374.4|1374|1374.8|1374.4|1375.2|1374.6|1374.4|1374|2505
1644837820000|2022-02-14 11:23:40|1375|1374.6|1374.8|1374.4|1375|1374.6|1374.4|1374.2|368
1644837830000|2022-02-14 11:23:50|1375|1374.2|1374.6|1374.2|1375|1374.4|1374.6|1374.2|0
1644837840000|2022-02-14 11:24:00|1374.8|1374.4|1374.6|1374|1374.8|1374.4|1374.4|1374|0
1644837850000|2022-02-14 11:24:10|1374.4|1374.2|1374.8|1374.4|1374.8|1374.4|1374.4|1374.2|550
1644837860000|2022-02-14 11:24:20|1374.6||1374.6||1374.8||1374.6||0
1644837870000|2022-02-14 11:24:30|1374.4|1374.2|1375|1374.6|1375|1374.6|1374.2|1373.8|13889
1644837890000|2022-02-14 11:24:50|1375.2|1374.8|1375.2|1374.8|1375.4|1375|1375|1374.6|768
1644837900000|2022-02-14 11:25:00|1375|1374.6|1374.6|1374.2|1375|1374.6|1374.6|1374.2|1594
1644837910000|2022-02-14 11:25:10|1374.4|1374|1374.8|1374.2|1374.8|1374.4|1374.4|1374|728
1644837920000|2022-02-14 11:25:20|1374.6|1374|1374.4|1373.8|1374.8|1374|1374.4|1373.8|0
1644837930000|2022-02-14 11:25:30|1374.2|1373.6|1374|1373.4|1374.4|1374|1373.6|1373.2|0
1644837940000|2022-02-14 11:25:40|1374.2|1373.6|1375|1374.6|1375.2|1374.6|1374.2|1373.6|7404
1644837950000|2022-02-14 11:25:50|1375.2|1374.8|1375.4|1375|1375.4|1375.2|1375|1374.6|10533
1644837960000|2022-02-14 11:26:00|1375.2|1374.8|1375.6|1375.2|1375.8|1375.4|1374.8|1374.6|3394
1644837970000|2022-02-14 11:26:10|1375.4|1375|1375.8|1375.4|1376|1375.6|1375.2|1374.8|1519
1644837980000|2022-02-14 11:26:20|1376|1375.6|1376.2|1375.8|1376.6|1376.2|1376|1375.4|0
1644837990000|2022-02-14 11:26:30|1376.4|1375.6|1376.4|1376|1376.4|1376.2|1376.2|1375.6|927
1644838000000|2022-02-14 11:26:40|1376.2|1375.8|1376|1375.6|1376.2|1375.8|1375.8|1375.4|0
1644838010000|2022-02-14 11:26:50|1375.8|1375.4|1375.6|1375.2|1376.2|1375.6|1375.6|1375.2|0
1644838020000|2022-02-14 11:27:00|1375.4|1375|1375|1374.6|1375.6|1375|1375|1374.4|1049
1644838030000|2022-02-14 11:27:10|1374.8|1374.4|1374.6|1374.2|1375|1374.6|1374.6|1374.2|386
1644838040000|2022-02-14 11:27:20|1374.8|1374.4|1374.8|1374.4|1375|1374.6|1374.6|1374.2|7329
1644838050000|2022-02-14 11:27:30|1374.6|1374.2|1375|1374.6|1375.2|1374.8|1374.6|1374.2|1445
1644838060000|2022-02-14 11:27:40|1374.8|1374.4|1374.8|1374.4|1375|1374.4|1374.6|1374.4|1226
1644838070000|2022-02-14 11:27:50|1374.6|1374.2|1374.8|1374.6|1374.8|1374.6|1374.6|1374.2|0
1644838080000|2022-02-14 11:28:00|1374.6|1374.4|1375|1374.6|1375|1374.6|1374.4|1374.2|2483
1644838090000|2022-02-14 11:28:10|1375.2|1374.8|1375.6|1375.2|1375.8|1375.4|1375|1374.8|1198
1644838100000|2022-02-14 11:28:20|1375.8|1375.4|1376.2|1375.8|1376.2|1375.8|1375.8|1375.4|371
1644838110000|2022-02-14 11:28:30|1376|1375.6|1375.8|1375.2|1376.4|1376|1375.6|1375.2|7045
1644838120000|2022-02-14 11:28:40|1376|1375.4|1376|1375.6|1376|1375.8|1375.8|1375.4|1025
1644838130000|2022-02-14 11:28:50|1375.8|1375.8|1375.6|1375.2|1376|1375.8|1375.2|1374.8|4123
1644838140000|2022-02-14 11:29:00|1375.4|1375|1375.4|1375.2|1375.4|1375.2|1375.4|1374.8|436
1644838150000|2022-02-14 11:29:10|1375.6|1375.4|1376|1375.6|1376.2|1375.6|1375.6|1375.2|2416
1644838160000|2022-02-14 11:29:20|1376.2|1375.8|1376.2|1375.6|1376.6|1376|1376|1375.6|386
1644838170000|2022-02-14 11:29:30|1376|1375.8|1376|1375.6|1376|1375.8|1375.4|1375|2547
1644838180000|2022-02-14 11:29:40|1376.2|1375.4|1375.8|1375.4|1376.2|1375.8|1375.8|1375.4|500
1644838190000|2022-02-14 11:29:50|1376||1375.8||1376||1375.6||1833
1644838200000|2022-02-14 11:30:00|1375.6|1375.2|1376.2|1375.8|1376.2|1375.8|1375.6|1375.2|500
1644838210000|2022-02-14 11:30:10|1376|1375.6|1375.8|1375.4|1376|1375.6|1375.6|1375.2|1106
1644838220000|2022-02-14 11:30:20|1375.6|1375.2|1375.4|1374.8|1375.8|1375.4|1375.2|1374.8|699
1644838230000|2022-02-14 11:30:30|1375.2|1374.6|1375.2|1374.8|1375.6|1375.2|1375.2|1374.6|1372
1644838240000|2022-02-14 11:30:40|1375|1374.6|1374.6|1374.2|1375|1374.6|1374.4|1374|982
1644838250000|2022-02-14 11:30:50|1374.4|1374|1374.2|1373.8|1374.4|1374|1374|1373.6|1950
1644838260000|2022-02-14 11:31:00|1374|1373.6|1374.4|1374|1374.6|1374|1374|1373.6|1832
1644838270000|2022-02-14 11:31:10|1374.2|1373.8|1373.8|1373.2|1374.2|1373.8|1373.6|1373.2|0
1644838280000|2022-02-14 11:31:20|1374|1373.4|1373.8|1373.2|1374|1373.4|1373.6|1373|0
1644838290000|2022-02-14 11:31:30|1374|1373.4|1374|1373.6|1374.2|1373.8|1373.6|1373.2|3679
1644838300000|2022-02-14 11:31:40|1374.2|1373.8|1374.4|1374|1374.6|1374.2|1374.2|1373.8|1449
1644838310000|2022-02-14 11:31:50|1374.2|1373.8|1374.2|1373.8|1374.4|1374|1374.2|1373.8|1048
1644838320000|2022-02-14 11:32:00|1374|1373.6|1374|1373.6|1374|1373.8|1374|1373.6|686
1644838330000|2022-02-14 11:32:10|1374.2|1373.8|1374.4|1374|1374.6|1374.2|1374.2|1373.8|0
1644838340000|2022-02-14 11:32:20|1374.2|1373.8|1374.2|1373.8|1374.2|1374|1373.8|1373.6|2200
1644838350000|2022-02-14 11:32:30|1374.4|1374|1374.8|1374.4|1375|1374.6|1374.4|1374|828
1644838360000|2022-02-14 11:32:40|1374.6|1374.2|1374.6|1374.2|1374.6|1374.2|1374.6|1374.2|1153
1644838370000|2022-02-14 11:32:50|1374.8|1374.4|1374.4|1374|1374.8|1374.4|1374.4|1374|4287
1644838380000|2022-02-14 11:33:00|1374.2|1373.8|1374.4|1373.8|1374.4|1373.8|1374.2|1373.6|2
1644838390000|2022-02-14 11:33:10|1374.2|1374|1374.2|1373.8|1374.2|1374|1374.2|1373.8|0
1644838400000|2022-02-14 11:33:20|1374.4|1374|1374.2|1373.8|1374.4|1374|1374.2|1373.8|1000
1644838410000|2022-02-14 11:33:30|1374|1373.6|1373.8|1373.4|1374.2|1373.6|1373.6|1373.4|1210
1644838420000|2022-02-14 11:33:40|1373.6|1373.2|1373.6|1373.2|1373.8|1373.4|1373.6|1373.2|0
1644838430000|2022-02-14 11:33:50|1373.8|1373.4|1374.8|1374.4|1375.4|1375|1373.8|1373.4|4545
1644838440000|2022-02-14 11:34:00|1374.6|1374.2|1372.6|1372.4|1374.6|1374.2|1372.4|1372.2|23030
1644838450000|2022-02-14 11:34:10|1372.8|1372.2|1372.6|1372.2|1372.8|1372.2|1371.6|1371.4|25760
1644838460000|2022-02-14 11:34:20|1372.8|1372.4|1372.6|1372.4|1373|1372.8|1372.2|1371.8|24817
1644838470000|2022-02-14 11:34:30|1371.8|1372.2|1371|1370.8|1372|1372.4|1370.8|1370.2|15425
1644838480000|2022-02-14 11:34:40|1370.8|1370.6|1370.4|1370|1370.8|1370.8|1370.2|1370|8536
1644838490000|2022-02-14 11:34:50|1370.6|1370.2|1370.8|1370.4|1371|1370.4|1370.6|1370.2|819
1644838500000|2022-02-14 11:35:00|1370.6|1370.2|1370.8|1370.2|1371|1370.6|1370.4|1370|6124
1644838510000|2022-02-14 11:35:10|1370.6|1370.4|1370.6|1370.2|1370.8|1370.4|1370.6|1370|0
1644838520000|2022-02-14 11:35:20|1370.8|1370.4|1370.6|1370|1370.8|1370.4|1370.4|1370|1748
1644838530000|2022-02-14 11:35:30|1370.8|1370.2|1370.8|1370.4|1370.8|1370.4|1370.4|1370|841
1644838540000|2022-02-14 11:35:40|1370.6||1370.8||1370.8||1370.6||373
1644838550000|2022-02-14 11:35:50|1370.6|1370.2|1370.6|1370.2|1370.8|1370.2|1370.6|1370.2|596
1644838560000|2022-02-14 11:36:00|1370.4|1370|1370.4|1370|1370.6|1370.2|1370.4|1370|2143
1644838570000|2022-02-14 11:36:10|1370.6|1370.2|1369.8|1369.4|1370.6|1370.2|1369.8|1369.2|1011
1644838580000|2022-02-14 11:36:20|1370|1369.6|1370.4|1370|1370.4|1370|1369.8|1369.4|5129
1644838590000|2022-02-14 11:36:30|1370.2|1369.8|1370|1369.4|1370.4|1370|1370|1369.4|0
1644838600000|2022-02-14 11:36:40|1369.8|1369.6|1369.6|1369.2|1369.8|1369.6|1369.6|1369|45
1644838610000|2022-02-14 11:36:50|1369.8|1369|1370.2|1369.8|1370.2|1369.8|1369.6|1369|6885
1644838620000|2022-02-14 11:37:00|1370|1370|1370.6|1370|1370.8|1370.4|1370|1370|2876
1644838630000|2022-02-14 11:37:10|1370|1369.8|1370.8|1370.4|1371.2|1370.6|1370|1369.8|11186
1644838640000|2022-02-14 11:37:20|1371|1370.8|1371.2|1371|1371.2|1371|1370.8|1370.6|11732
1644838650000|2022-02-14 11:37:30|1371.4|1370.8|1371.4|1370.8|1371.6|1371.2|1371.2|1370.8|3053
1644838660000|2022-02-14 11:37:40|1371.6|1371|1371|1370.6|1371.6|1371.2|1371|1370.4|10007
1644838670000|2022-02-14 11:37:50|1370.8||1371||1371||1370.8||0
1644838680000|2022-02-14 11:38:00|1371.2|1370.8|1371.4|1370.8|1371.8|1371.4|1371.2|1370.8|9789
1644838690000|2022-02-14 11:38:10|1371.6|1371|1370.4|1370|1371.6|1371.4|1370.2|1369.8|8387
1644838700000|2022-02-14 11:38:20|1370.2|1369.8|1370.2|1369.6|1370.4|1369.8|1370|1369.4|2256
1644838710000|2022-02-14 11:38:30|1370|1369.8|1370|1369.6|1370.2|1369.8|1369.8|1369.4|409
1644838720000|2022-02-14 11:38:40|1369.8|1369.4|1369.6|1369.2|1369.8|1369.4|1369.4|1369|0
1644838730000|2022-02-14 11:38:50|1369.8|1369|1369.8|1369.4|1369.8|1369.4|1369.6|1369|1883
1644838740000|2022-02-14 11:39:00|1370|1369.6|1371|1370.6|1371|1370.6|1370|1369.6|8855
1644838750000|2022-02-14 11:39:10|1371.2|1370.8|1371.4|1370.8|1371.4|1370.8|1371.2|1370.8|0
1644838760000|2022-02-14 11:39:20|1371.6|1371|1371.8|1371.4|1372|1371.8|1371.6|1371|876
1644838770000|2022-02-14 11:39:30|1372|1371.6|1371.8|1371.4|1372|1371.6|1371.6|1371.4|77
1644838780000|2022-02-14 11:39:40|1371.6|1371.2|1371.6|1371.2|1371.8|1371.2|1371.4|1371|2328
1644838790000|2022-02-14 11:39:50|1371.8|1371.6|1372.2|1371.6|1372.4|1372|1371.6|1371.6|14856
1644838800000|2022-02-14 11:40:00|1372|1371.8|1372|1371.4|1372|1371.8|1372|1371.4|699
1644838810000|2022-02-14 11:40:10|1371.8||1372||1372||1371.8||0
1644838820000|2022-02-14 11:40:20|1371.8|1371.2|1371.2|1370.8|1371.8|1371.2|1371.2|1370.8|1123
1644838830000|2022-02-14 11:40:30|1371|1370.6|1371.2|1370.8|1371.2|1370.8|1371|1370.6|0
1644838840000|2022-02-14 11:40:40|1371|1370.6|1371.2|1370.8|1371.2|1370.8|1370.6|1370.4|1107
1644838850000|2022-02-14 11:40:50|1371.4|1371|1371.2|1370.8|1371.6|1371|1370.8|1370.6|4279
1644838860000|2022-02-14 11:41:00|1371.4|1371|1371.8|1371.2|1372|1371.6|1371.2|1371|2810
1644838870000|2022-02-14 11:41:10|1371.6|1371.4|1371.8|1371.4|1371.8|1371.4|1371.4|1371.4|740
1644838880000|2022-02-14 11:41:20|1371.6|1371.2|1371.8|1371.4|1371.8|1371.4|1371.6|1371|933
1644838890000|2022-02-14 11:41:30|1372|1371.6|1372|1371.6|1372.2|1371.6|1371.8|1371.6|57
1644838900000|2022-02-14 11:41:40|1372.2|1371.8|1373.2|1372.8|1373.4|1372.8|1372|1371.8|1942
1644838910000|2022-02-14 11:41:50|1373.4|1373|1373.2|1373|1373.4|1373|1373.2|1372.8|1206
1644838920000|2022-02-14 11:42:00|1373|1372.8|1373.6|1373.2|1373.6|1373.2|1373|1372.8|3331
1644838930000|2022-02-14 11:42:10|1373.4|1373|1372.8|1372.4|1373.4|1373|1372.8|1372.4|824
1644838940000|2022-02-14 11:42:20|1372.6|1372.2|1373|1372.6|1373.2|1372.8|1372.6|1372|1317
1644838950000|2022-02-14 11:42:30|1372.8|1372.4|1373.4|1373|1373.4|1373|1372.8|1372.4|770
1644838960000|2022-02-14 11:42:40|1373.2|1372.8|1373.2|1373|1373.2|1373|1373.2|1372.8|0
1644838970000|2022-02-14 11:42:50|1373.4|1373.2|1373.8|1373.2|1373.8|1373.4|1373.4|1373.2|1110
1644838980000|2022-02-14 11:43:00|1373.6|1373.4|1374|1373.4|1374|1373.6|1373.6|1373.4|1892
1644838990000|2022-02-14 11:43:10|1373.8|1373.6|1373.8|1373.4|1373.8|1373.6|1373.6|1373.4|0
1644839000000|2022-02-14 11:43:20|1373.6|1373.2|1373.6|1373.2|1373.8|1373.2|1373.4|1373.2|5
1644839010000|2022-02-14 11:43:30|1373.4|1373|1373.4|1373|1373.6|1373.2|1373|1372.6|2468
1644839020000|2022-02-14 11:43:40|1373.8|1372.8|1373.8|1373.4|1373.8|1373.4|1373.6|1372.8|18215
1644839030000|2022-02-14 11:43:50|1373.6|1373.6|1373.6|1373.2|1373.8|1373.6|1373.6|1373|2239
1644839040000|2022-02-14 11:44:00|1373.8|1373.4|1374.2|1373.8|1374.2|1373.8|1373.8|1373.4|750
1644839050000|2022-02-14 11:44:10|1374|1374|1373.6|1373.2|1374|1374|1373.6|1373.2|1501
1644839060000|2022-02-14 11:44:20|1373.4|1373|1373|1372.6|1373.6|1373|1373|1372.6|2695
1644839070000|2022-02-14 11:44:30|1373.2||1373||1373.2||1373||0
1644839080000|2022-02-14 11:44:40|1373.2|1372.8|1373.8|1373.4|1374|1373.4|1373.2|1372.8|4156
1644839090000|2022-02-14 11:44:50|1374|1373.6|1374.2|1373.8|1374.2|1373.8|1373.8|1373.6|19
1644839100000|2022-02-14 11:45:00|1374|1373.6|1373.8|1373.2|1374|1373.6|1373.6|1373.2|1112
1644839110000|2022-02-14 11:45:10|1373.6|1373|1373.6|1373.4|1373.6|1373.4|1373.6|1373|328
1644839120000|2022-02-14 11:45:20|1373.4|1373.2|1372.8|1372.4|1373.4|1373.2|1372.8|1372.4|1928
1644839130000|2022-02-14 11:45:30|1372.6|1372.2|1372.8|1372.2|1372.8|1372.4|1372.4|1372|3133
1644839140000|2022-02-14 11:45:40|1372|1372.4|1372.4|1372|1372.6|1372.4|1372|1371.8|15768
1644839150000|2022-02-14 11:45:50|1372.6|1372.2|1373.2|1372.8|1373.2|1372.8|1372.6|1372.2|3152
1644839160000|2022-02-14 11:46:00|1373.4|1373|1373.4|1372.8|1373.6|1373|1373.4|1372.8|358
1644839170000|2022-02-14 11:46:10|1373.2|1373|1373.6|1373.2|1373.6|1373.2|1373.2|1372.8|0
1644839180000|2022-02-14 11:46:20|1373.4|1373|1373.6|1373.2|1373.6|1373.2|1373.4|1373|566
1644839190000|2022-02-14 11:46:30|1373.4|1373|1373.6|1373.2|1373.6|1373.2|1373.2|1372.8|2375
1644839200000|2022-02-14 11:46:40|1373.4|1373|1373.4|1373|1373.6|1373|1373.2|1372.8|1211
1644839210000|2022-02-14 11:46:50|1373.2|1373.2|1373.4|1372.8|1373.4|1373.2|1373.2|1372.8|692
1644839220000|2022-02-14 11:47:00|1373.2|1373|1373.2|1373|1373.6|1373.2|1373.2|1372.8|1030
1644839240000|2022-02-14 11:47:20|1373|1372.8|1373|1372.6|1373.2|1372.8|1372.8|1372.6|2770
1644839250000|2022-02-14 11:47:30|1373.2|1372.8|1373.2|1373|1373.6|1373.2|1373.2|1372.8|4434
1644839260000|2022-02-14 11:47:40|1373|1372.8|1373.2|1372.8|1373.2|1372.8|1373|1372.6|674
1644839270000|2022-02-14 11:47:50|1373.4|1373|1373.6|1373.2|1373.6|1373.2|1373.2|1373|515
1644839280000|2022-02-14 11:48:00|1373.8|1373.4|1373.8|1373.4|1373.8|1373.4|1373.8|1373.4|860
1644839290000|2022-02-14 11:48:10|1373.6|1373.2|1374|1373.6|1374.4|1374|1373.4|1373.2|4928
1644839300000|2022-02-14 11:48:20|1374.2|1373.4|1373.8|1373.4|1374.2|1373.8|1373.8|1373.4|761
1644839310000|2022-02-14 11:48:30|1374|1373.6|1373.6|1373.2|1374|1373.6|1373.4|1373|1164
1644839320000|2022-02-14 11:48:40|1373.4|1373|1373.4|1373|1373.6|1373|1373.2|1373|0
1644839330000|2022-02-14 11:48:50|1373.2|1372.8|1373|1372.6|1373.6|1373|1373|1372.4|303
1644839340000|2022-02-14 11:49:00|1373.2|1372.8|1373.2|1372.8|1373.4|1372.8|1373.2|1372.8|0
1644839350000|2022-02-14 11:49:10|1373.4||1373.4||1373.4||1373.2||0
1644839360000|2022-02-14 11:49:20|1373.2|1373|1373.6|1373|1373.6|1373|1373.2|1373|200
1644839370000|2022-02-14 11:49:30|1373.8|1373.2|1375|1374.4|1375|1374.6|1373.8|1373.2|5936
1644839380000|2022-02-14 11:49:40|1374.8|1374.6|1375|1374.6|1375|1374.6|1374.8|1374.6|0
1644839390000|2022-02-14 11:49:50|1375.2|1374.8|1375.4|1375|1375.6|1375|1375.2|1374.8|901
1644839400000|2022-02-14 11:50:00|1375.2|1374.8|1374.8|1374.4|1375.2|1374.8|1374.6|1374.4|3379
1644839410000|2022-02-14 11:50:10|1375|1374.6|1375.2|1374.8|1375.2|1374.8|1374.8|1374.6|2363
1644839420000|2022-02-14 11:50:20|1375.4||1375.4||1375.4||1375.2||0
1644839430000|2022-02-14 11:50:30|1375.2|1374.6|1374.8|1374.4|1375.4|1374.6|1374.8|1374.4|0
1644839440000|2022-02-14 11:50:40|1374.6|1374.2|1374|1373.6|1374.6|1374.2|1374|1373.6|2267
1644839450000|2022-02-14 11:50:50|1373.8|1373.8|1374|1373.6|1374.2|1373.8|1373.8|1373.6|1421
1644839460000|2022-02-14 11:51:00|1374.2|1374|1374.4|1374|1374.6|1374.2|1374.2|1373.6|1375
1644839470000|2022-02-14 11:51:10|1374.6|1373.8|1374.2|1373.8|1374.6|1373.8|1374|1373.6|0
1644839480000|2022-02-14 11:51:20|1374|1373.6|1374|1373.6|1374.2|1373.6|1374|1373.6|2215
1644839490000|2022-02-14 11:51:30|1373.8|1373.4|1373.8|1373.6|1374|1373.6|1373.8|1373.4|3582
1644839500000|2022-02-14 11:51:40|1374|1373.8|1374|1373.6|1374.2|1373.8|1374|1373.6|1478
1644839510000|2022-02-14 11:51:50|1373.8|1373.4|1373.6|1373.2|1374|1373.4|1373.4|1373|2303
1644839520000|2022-02-14 11:52:00|1373.4|1373|1374|1373.6|1374.2|1373.6|1373.2|1372.8|400
1644839530000|2022-02-14 11:52:10|1373.8|1373.4|1373.8|1373.2|1374.2|1373.6|1373.6|1373.2|451
1644839540000|2022-02-14 11:52:20|1373.6|1373.4|1373.8|1373.4|1374|1373.6|1373.6|1373.4|1359
1644839550000|2022-02-14 11:52:30|1373.6|1373.2|1373.8|1373.4|1374|1373.6|1373.6|1373.2|418
1644839560000|2022-02-14 11:52:40|1373.6|1373.2|1373.6|1373.2|1373.8|1373.2|1373.6|1373.2|0
1644839570000|2022-02-14 11:52:50|1373.8|1373.4|1374|1373.6|1374.2|1373.8|1373.8|1373.4|8265
1644839580000|2022-02-14 11:53:00|1373.8|1373.4|1374|1373.6|1374|1373.6|1373.8|1373.4|1057
1644839590000|2022-02-14 11:53:10||1373.4||1373.6||1373.6||1373.4|0
1644839600000|2022-02-14 11:53:20|1374.2|1373.8|1374.6|1374.4|1374.6|1374.4|1374.2|1373.8|1224
1644839610000|2022-02-14 11:53:30|1374.4|1374.2|1374.4|1374|1374.6|1374.2|1374.2|1374|3453
1644839620000|2022-02-14 11:53:40|1374.6||1374.4||1374.6||1374.4||0
1644839630000|2022-02-14 11:53:50|1374.6|1374.2|1374.4|1374.2|1374.8|1374.4|1374.4|1374.2|1527
1644839640000|2022-02-14 11:54:00|1374.6|1374|1374.6|1374.2|1374.6|1374.2|1374.6|1374|1073
1644839650000|2022-02-14 11:54:10|1374.4|1374|1374.4|1374.2|1374.6|1374.2|1374.4|1374|220
1644839660000|2022-02-14 11:54:20|1374.6|1374.4|1375|1374.6|1375|1374.6|1374.6|1374.2|1274
1644839670000|2022-02-14 11:54:30|1375.2|1374.8|1375|1374.6|1375.2|1374.8|1374.8|1374.6|696
1644839680000|2022-02-14 11:54:40|1375.2|1374.4|1374.8|1374.4|1375.2|1374.4|1374.6|1374.2|1151
1644839690000|2022-02-14 11:54:50|1374.6|1374.6|1375|1374.6|1375|1374.6|1374.6|1374.6|500
1644839700000|2022-02-14 11:55:00|1375.2|1375|1375.4|1375|1375.6|1375.2|1375.2|1374.6|1227
1644839710000|2022-02-14 11:55:10|1375.6|1375.2|1375.8|1375.4|1376|1375.4|1375.6|1375.2|0
1644839720000|2022-02-14 11:55:20|1376|1375.6|1376|1375.6|1376|1375.6|1375.6|1375.4|1439
1644839730000|2022-02-14 11:55:30|1376.2|1375.8|1376|1375.8|1376.2|1375.8|1376|1375.6|1931
1644839740000|2022-02-14 11:55:40|1375.8|1375.6|1376.2|1375.8|1376.2|1375.8|1375.8|1375.6|6958
1644839750000|2022-02-14 11:55:50|1376|1375.6|1376.2|1376|1376.2|1376|1376|1375.6|0
1644839760000|2022-02-14 11:56:00|1376|1375.8|1376.6|1376.2|1376.6|1376.2|1376|1375.8|1944
1644839770000|2022-02-14 11:56:10|1376.4|1376|1376.2|1375.8|1376.4|1376|1376.2|1375.8|1866
1644839780000|2022-02-14 11:56:20|1376|1375.6|1376.4|1376|1376.4|1376|1376|1375.6|781
1644839790000|2022-02-14 11:56:30|1376.2|1375.8|1375.6|1375.2|1376.2|1375.8|1375.4|1375|2485
1644839800000|2022-02-14 11:56:40|1375.4|1375|1375.4|1375|1375.4|1375.2|1375.2|1375|6
1644839810000|2022-02-14 11:56:50|1375.2|1375.2|1375.4|1375|1375.6|1375.2|1375.2|1375|1112
1644839820000|2022-02-14 11:57:00|1375.2|1374.8|1375|1374.4|1375.2|1374.8|1374.8|1374.4|2008
1644839830000|2022-02-14 11:57:10|1375.2|1374.6|1375|1374.8|1375.2|1375|1374.8|1374.6|14899
1644839840000|2022-02-14 11:57:20|1374.8|1374.6|1374.8|1374.2|1374.8|1374.6|1374.4|1374|3535
1644839850000|2022-02-14 11:57:30|1374.6|1374.4|1375.4|1375|1375.4|1375|1374.6|1374.4|9189
1644839860000|2022-02-14 11:57:40|1375.6|1375.2|1375.8|1375.4|1376.2|1375.6|1375.6|1375.2|1582
1644839870000|2022-02-14 11:57:50|1376|1375.6|1376|1375.6|1376|1375.6|1375.8|1375.6|0
1644839880000|2022-02-14 11:58:00|1375.8|1375.4|1375.8|1375.4|1376|1375.6|1375.6|1375.4|1766
1644839890000|2022-02-14 11:58:10|1375.6|1375.2|1375.4|1375|1375.6|1375.4|1375.4|1375|3129
1644839900000|2022-02-14 11:58:20|1375.6|1375.2|1375.8|1375.4|1375.8|1375.4|1375.4|1375.2|1147
1644839910000|2022-02-14 11:58:30|1375.6|1375.2|1375.2|1374.8|1375.6|1375.2|1375|1374.8|2591
1644839920000|2022-02-14 11:58:40|1375|1374.6|1374.8|1374.4|1375.2|1374.6|1374.6|1374.2|2488
1644839930000|2022-02-14 11:58:50|1374.6|1374.2|1374.8|1374.4|1374.8|1374.6|1374.4|1374|3787
1644839940000|2022-02-14 11:59:00|1374.6|1374.2|1374.4|1374|1375|1374.6|1374.4|1374|9027
1644839950000|2022-02-14 11:59:10|1374.6|1373.8|1374.4|1374|1374.6|1374.2|1374|1373.6|501
1644839960000|2022-02-14 11:59:20|1374.6|1374.2|1374|1373.6|1374.8|1374.2|1374|1373.6|83
1644839970000|2022-02-14 11:59:30|1374.2|1373.8|1374|1373.6|1374.2|1373.8|1374|1373.6|0
1644839980000|2022-02-14 11:59:40|1373.8|1373.4|1374|1373.6|1374.2|1373.8|1373.8|1373.4|100
1644839990000|2022-02-14 11:59:50|1374.2|1373.8|1374.4|1374.2|1374.8|1374.4|1374.2|1373.8|1036
1644840000000|2022-02-14 12:00:00||1374||1374||1374||1374|0
1644840130000|2022-02-14 12:02:10|1373.8|1371.4|1373|1372.6|1373.8|1373.4|1373|1371.4|26348
1644840140000|2022-02-14 12:02:20|1372.8|1372.4|1372.8|1372.4|1373|1372.6|1372.4|1372.2|12987
1644840150000|2022-02-14 12:02:30|1373|1372.6|1373.4|1373|1373.4|1373|1372.8|1372.4|2773
1644840160000|2022-02-14 12:02:40|1373.6|1372.8|1373.4|1373|1373.6|1373.2|1373.4|1372.8|4221
1644840170000|2022-02-14 12:02:50|1373.2|1372.8|1373.6|1373.2|1374|1373.6|1373|1372.6|8647
1644840180000|2022-02-14 12:03:00|1373|1372.8|1373.6|1373.2|1373.6|1373.4|1373|1372.8|9362
1644840190000|2022-02-14 12:03:10|1373.8|1373.4|1373.8|1373.4|1373.8|1373.4|1373.6|1373.4|1097
1644840200000|2022-02-14 12:03:20|1373.6|1373.6|1374.2|1373.8|1374.2|1373.8|1373.6|1373.6|1623
1644840210000|2022-02-14 12:03:30|1374|1373.6|1373.8|1373.4|1374|1373.6|1373.8|1373.4|0
1644840220000|2022-02-14 12:03:40|1373.6|1373.2|1373.6|1373.2|1373.8|1373.2|1373.4|1373.2|674
1644840230000|2022-02-14 12:03:50|1373.8|1373.4|1373.8|1373.4|1373.8|1373.4|1373.6|1373.2|1022
1644840240000|2022-02-14 12:04:00|1374|1373.6|1373.8|1373.4|1374.4|1373.8|1373.8|1373.4|739
1644840250000|2022-02-14 12:04:10|1374|1373.2|1374|1373.6|1374.2|1373.8|1374|1373.2|372
1644840260000|2022-02-14 12:04:20|1374.2|1373.8|1373.6|1373.2|1374.2|1373.8|1373.6|1373|6434
1644840270000|2022-02-14 12:04:30|1373.4|1373|1373.4|1372.8|1373.4|1373|1373|1372.6|2517
1644840280000|2022-02-14 12:04:40|1373.2||1373.2||1373.4||1373.2||0
1644840290000|2022-02-14 12:04:50|1373|1373|1373.4|1373.2|1373.6|1373.2|1373|1372.8|4869
1644840300000|2022-02-14 12:05:00|1373.6|1373|1373|1372.6|1373.6|1373|1372.8|1372.6|3597
1644840310000|2022-02-14 12:05:10|1372.8|1372.4|1372.4|1372|1372.8|1372.4|1372.2|1371.8|0
1644840320000|2022-02-14 12:05:20|1372.6|1372.2|1372.2|1371.8|1372.6|1372.2|1372.2|1371.8|1172
1644840330000|2022-02-14 12:05:30|1372.4|1372|1372.8|1372.4|1372.8|1372.6|1372.4|1372|2141
1644840340000|2022-02-14 12:05:40|1373|1372.6|1372.8|1372.4|1373.2|1372.8|1372.8|1372.4|364
1644840350000|2022-02-14 12:05:50|1372.6|1372.2|1372.6|1372.2|1372.6|1372.2|1372.6|1372.2|1097
1644840360000|2022-02-14 12:06:00|1372.4|1372|1372.6|1372.2|1372.6|1372.2|1372.4|1372|227
1644840370000|2022-02-14 12:06:10|1372.4|1372|1372.6|1372|1372.8|1372.2|1372.4|1372|370
1644840380000|2022-02-14 12:06:20|1372.4|1372.2|1372.8|1372.4|1372.8|1372.4|1372.4|1372.2|500
1644840390000|2022-02-14 12:06:30|1372.6|1372.2|1372.8|1372.6|1373|1372.8|1372.6|1372.2|398
1644840400000|2022-02-14 12:06:40|1373|1372.4|1373|1372.6|1373|1372.6|1372.6|1372.4|2792
1644840410000|2022-02-14 12:06:50||1372.8||1372.6||1372.8||1372.6|2456
1644840420000|2022-02-14 12:07:00|1372.8|1372.4|1372.6|1372|1372.8|1372.4|1372.4|1372|1074
1644840430000|2022-02-14 12:07:10|1372.8|1372.2|1372.8|1372.4|1372.8|1372.4|1372.6|1372|1808
1644840440000|2022-02-14 12:07:20|1372.4|1372.2|1372.8|1372.4|1373|1372.4|1372.4|1372.2|10000
1644840450000|2022-02-14 12:07:30|1372.6|1372.2|1372.4|1372.2|1372.6|1372.2|1372.4|1371.8|4000
1644840460000|2022-02-14 12:07:40|1372.6|1372|1372.2|1371.8|1372.6|1372|1372.2|1371.8|1070
1644840470000|2022-02-14 12:07:50|1372|1371.6|1372.2|1371.8|1372.2|1372|1372|1371.6|0
1644840480000|2022-02-14 12:08:00|1372|1371.6|1371.2|1370.8|1372|1371.6|1371|1370.6|4921
1644840490000|2022-02-14 12:08:10|1371.4|1370.6|1371.2|1370.8|1371.4|1370.8|1370.8|1370.4|2432
1644840500000|2022-02-14 12:08:20|1371.4|1370.6|1371|1370.6|1371.4|1371|1371|1370.6|0
1644840510000|2022-02-14 12:08:30|1370.8|1370.8|1371|1370.6|1371|1370.8|1370.8|1370.4|5101
1644840520000|2022-02-14 12:08:40|1370.8|1370.4|1371|1370.4|1371|1370.4|1370.8|1370.4|0
1644840530000|2022-02-14 12:08:50|1370.8|1370.6|1370.8|1370.4|1371.2|1371|1370.8|1370.4|12662
1644840540000|2022-02-14 12:09:00|1371|1370.2|1370.8|1370.4|1371.2|1370.8|1370.8|1370.2|2628
1644840550000|2022-02-14 12:09:10|1370.6|1370.2|1370.4|1370|1370.6|1370.2|1370.4|1370|2391
1644840560000|2022-02-14 12:09:20|1370.6|1370.2|1371.2|1370.8|1371.6|1371|1370.6|1370|15257
1644840570000|2022-02-14 12:09:30|1371.4|1371|1371.2|1370.8|1371.4|1371|1371|1370.6|400
1644840580000|2022-02-14 12:09:40|1371|1370.6|1371|1370.6|1371|1370.6|1371|1370.6|0
1644840590000|2022-02-14 12:09:50|1370.6|1370.4|1371|1370.6|1371|1370.8|1370.6|1370.4|5373
1644840600000|2022-02-14 12:10:00|1370.8|1370.4|1371.2|1370.8|1371.2|1370.8|1370.8|1370.2|3440
1644840610000|2022-02-14 12:10:10|1371||1371.2||1371.2||1371||14
1644840620000|2022-02-14 12:10:20||1371||1370.8||1371||1370.8|2522
1644840640000|2022-02-14 12:10:40|1371|1371|1371.6|1371.2|1371.6|1371.2|1371|1371|9020
1644840650000|2022-02-14 12:10:50|1371.4|1371|1371.8|1371.4|1371.8|1371.4|1371.2|1371|3192
1644840660000|2022-02-14 12:11:00|1372|1371.6|1372.4|1371.8|1372.4|1371.8|1372|1371.6|1340
1644840670000|2022-02-14 12:11:10|1372.6|1372|1373.4|1373|1373.4|1373|1372.6|1372|962
1644840680000|2022-02-14 12:11:20|1373.2|1372.8|1372.6|1372.2|1373.2|1372.8|1372.4|1372.2|0
1644840690000|2022-02-14 12:11:30|1372.4|1372|1372.8|1372.4|1373|1372.8|1372.4|1372|5804
1644840700000|2022-02-14 12:11:40|1373|1372.2|1372.4|1372|1373|1372.4|1372.4|1372|3537
1644840710000|2022-02-14 12:11:50|1372.2|1372.2|1372.6|1372.2|1372.6|1372.2|1372.2|1372.2|0
1644840720000|2022-02-14 12:12:00|1372.4|1372|1371.8|1371.4|1372.6|1372|1371.8|1371.4|1066
1644840730000|2022-02-14 12:12:10|1371.6|1371.2|1371.4|1370.8|1371.8|1371.4|1371.4|1370.8|1953
1644840740000|2022-02-14 12:12:20|1371.2|1370.6|1371.4|1371|1371.4|1371.2|1371|1370.6|1225
1644840750000|2022-02-14 12:12:30||1371.2||1370.8||1371.2||1370.8|0
1644840760000|2022-02-14 12:12:40||1371||1371||1371||1371|0
1644840770000|2022-02-14 12:12:50|1371.2|1370.8|1371.2|1370.8|1371.4|1370.8|1371|1370.6|4306
1644840780000|2022-02-14 12:13:00|1371|1370.6|1370.6|1370.2|1371|1370.8|1370.6|1370.2|3043
1644840790000|2022-02-14 12:13:10|1370.4|1370|1370.6|1370|1370.6|1370.2|1370.2|1369.8|3560
1644840800000|2022-02-14 12:13:20||1370.2||1370.2||1370.2||1370.2|500
1644840810000|2022-02-14 12:13:30|1370.8|1370.4|1370.8|1370.4|1371|1370.6|1370.6|1370.2|5795
1644840820000|2022-02-14 12:13:40|1371|1370.6|1370.6|1370.4|1371|1370.6|1370.6|1370.4|1000
1644840830000|2022-02-14 12:13:50|1370.8|1370.6|1370.8|1370.6|1371|1370.6|1370.6|1370.4|1409
1644840840000|2022-02-14 12:14:00|1370.6|1370.4|1370.8|1370.4|1370.8|1370.4|1370.6|1370.4|1848
1644840850000|2022-02-14 12:14:10|1371|1370.6|1371.4|1370.8|1371.6|1371.2|1370.8|1370.4|2649
1644840860000|2022-02-14 12:14:20|1371.2|1371|1371.6|1371|1371.6|1371.2|1371.2|1371|0
1644840870000|2022-02-14 12:14:30|1371.8|1371.2|1370.6|1370|1372|1371.4|1370.4|1369.8|1082
1644840880000|2022-02-14 12:14:40|1370.4|1370.2|1370.8|1370.4|1370.8|1370.4|1370.4|1370.2|457
1644840900000|2022-02-14 12:15:00|1370.6|1370.6|1370.8|1370.4|1371.2|1370.8|1370.6|1370.4|1617
1644840910000|2022-02-14 12:15:10||1370.6||1370.4||1370.6||1370.4|295
1644840920000|2022-02-14 12:15:20|1371|1370.6|1371.2|1370.8|1371.4|1371|1371|1370.6|33
1644840930000|2022-02-14 12:15:30|1371.4|1371|1371.6|1371.2|1371.6|1371.2|1371.4|1371|0
1644840940000|2022-02-14 12:15:40|1371.4|1371|1371.4|1371|1371.4|1371|1371.4|1371|0
1644840950000|2022-02-14 12:15:50|1371.6|1371.2|1371.4|1371|1371.6|1371.2|1371.2|1371|372
1644840960000|2022-02-14 12:16:00|1371.6|1371.2|1371.8|1371.4|1371.8|1371.4|1371.4|1371.2|276
1644840970000|2022-02-14 12:16:10|1371.6|1371.2|1371.6|1371.2|1371.8|1371.4|1371.6|1371.2|1723
1644840980000|2022-02-14 12:16:20|1371.8|1371.4|1372.2|1371.8|1372.2|1371.8|1371.8|1371.4|427
1644840990000|2022-02-14 12:16:30||1372||1372||1372||1372|0
1644841000000|2022-02-14 12:16:40||1371.8||1372||1372||1371.8|1566
1644841010000|2022-02-14 12:16:50|1372|1371.8|1372.2|1371.8|1372.2|1371.8|1372|1371.8|1129
1644841020000|2022-02-14 12:17:00|1372|1371.6|1372|1371.8|1372|1371.8|1371.8|1371.6|1044
1644841030000|2022-02-14 12:17:10|1372.2|1372|1372.2|1372|1372.2|1372|1372.2|1371.8|857
1644841040000|2022-02-14 12:17:20|1372|1371.8|1372.2|1371.8|1372.2|1371.8|1372|1371.6|2035
1644841050000|2022-02-14 12:17:30|1372|1372|1372|1371.6|1372.2|1372|1372|1371.6|6863
1644841060000|2022-02-14 12:17:40|1372.2|1371.8|1372.2|1371.8|1372.2|1371.8|1372.2|1371.8|0
1644841070000|2022-02-14 12:17:50|1372|1371.6|1372|1371.6|1372.2|1371.6|1372|1371.6|600
1644841080000|2022-02-14 12:18:00|1372.2|1371.8|1372.2|1371.8|1372.2|1372|1372.2|1371.8|2340
1644841090000|2022-02-14 12:18:10|1372|1371.6|1371.6|1371.2|1372|1371.6|1371.4|1371.2|9114
1644841120000|2022-02-14 12:18:40|1371.8|1371.4|1372.6|1372.2|1372.6|1372.2|1371.6|1371.4|4889
1644841130000|2022-02-14 12:18:50|1372.4|1372|1372.4|1372.2|1372.6|1372.4|1372.4|1372|1371
1644841140000|2022-02-14 12:19:00|1372.6|1372|1372.8|1372.4|1372.8|1372.6|1372.6|1372|4917
1644841150000|2022-02-14 12:19:10|1372.6|1372.6|1372.6|1372.2|1372.8|1372.6|1372.4|1372.2|1866
1644841160000|2022-02-14 12:19:20|1372.4|1372|1372.4|1372|1372.4|1372|1372.2|1372|0
1644841190000|2022-02-14 12:19:50|1372.2|1371.8|1371.8|1371.6|1372.2|1371.8|1371.8|1371.4|6882
1644841200000|2022-02-14 12:20:00|1371.6|1371.4|1371.4|1371.2|1371.8|1371.4|1371.4|1371.2|2813
1644841210000|2022-02-14 12:20:10|1371.2|1371|1371|1370.8|1371.4|1371|1371|1370.6|4553
1644841220000|2022-02-14 12:20:20|1370.8|1370.6|1370|1369.6|1370.8|1370.6|1369.6|1369.2|29243
1644841230000|2022-02-14 12:20:30|1370.2|1369.8|1370.8|1370.4|1371|1370.6|1370.2|1369.8|6233
1644841240000|2022-02-14 12:20:40|1370.6|1370.2|1371.6|1371.2|1371.6|1371.4|1370.6|1370.2|2437
1644841250000|2022-02-14 12:20:50|1371.8|1371.4|1371.8|1371.4|1372|1371.6|1371.6|1371.4|5830
1644841260000|2022-02-14 12:21:00|1371.6|1371.2|1371.4|1371|1371.8|1371.2|1371.2|1371|870
1644841270000|2022-02-14 12:21:10|1371.2|1371.2|1371|1370.6|1371.4|1371.2|1371|1370.6|2343
1644841280000|2022-02-14 12:21:20|1370.8|1370.4|1370.6|1370.4|1370.8|1370.4|1370.6|1370.2|2304
1644841290000|2022-02-14 12:21:30|1370.8|1370.2|1371.6|1371.2|1371.8|1371.2|1370.8|1370.2|14985
1644841300000|2022-02-14 12:21:40|1371.4|1371|1371|1370.4|1371.4|1371|1370.8|1370.4|2229
1644841310000|2022-02-14 12:21:50|1370.8|1370.2|1370.6|1370.2|1371|1370.2|1370.6|1370|1450
1644841320000|2022-02-14 12:22:00|1370.8|1370|1370.6|1370|1370.8|1370.2|1370.4|1370|1612
1644841330000|2022-02-14 12:22:10|1370.8|1370.2|1371|1370.6|1371|1370.6|1370.8|1370.2|350
1644841340000|2022-02-14 12:22:20|1371.2|1370.8|1371.2|1370.8|1371.2|1370.8|1371.2|1370.8|0
1644841350000|2022-02-14 12:22:30|1371|1370.6|1371|1370.6|1371|1370.6|1370.8|1370.4|1427
1644841360000|2022-02-14 12:22:40|1370.8|1370.8|1370.8|1370.2|1371|1370.8|1370.8|1370.2|2386
1644841370000|2022-02-14 12:22:50|1370.6|1370.4|1370.8|1370.4|1370.8|1370.4|1370.6|1370.4|0
1644841380000|2022-02-14 12:23:00|1370.6|1370.2|1371|1370.6|1371.2|1370.8|1370.4|1370.2|5346
1644841390000|2022-02-14 12:23:10|1370.8|1370.4|1371|1370.6|1371|1370.6|1370.6|1370.2|1823
1644841400000|2022-02-14 12:23:20|1370.8|1370.4|1371|1370.6|1371.2|1370.8|1370.8|1370.4|1021
1644841410000|2022-02-14 12:23:30|1371.2|1370.8|1371|1370.8|1371.2|1370.8|1371|1370.8|0
1644841420000|2022-02-14 12:23:40|1370.8|1370.6|1370.8|1370.4|1371|1370.6|1370.6|1370.2|2675
1644841430000|2022-02-14 12:23:50|1371|1370.6|1371.2|1370.8|1371.2|1371|1371|1370.6|697
1644841440000|2022-02-14 12:24:00|1371.4|1371|1371.6|1371.4|1372|1371.6|1371.4|1371|21951
1644841450000|2022-02-14 12:24:10|1371.8|1371.2|1371.6|1371.4|1372|1371.6|1371.6|1371.2|2504
1644841460000|2022-02-14 12:24:20|1371.8|1371.6|1371.6|1371.4|1372|1371.6|1371.6|1371.4|373
1644841470000|2022-02-14 12:24:30|1371.4|1371.2|1371.8|1371.4|1371.8|1371.4|1371.2|1370.8|3225
1644841480000|2022-02-14 12:24:40|1371.6|1371.2|1371.6|1371.2|1371.8|1371.2|1371.6|1371.2|0
1644841490000|2022-02-14 12:24:50|1371.4|1371.4|1371.4|1371|1372|1371.6|1371.4|1371|6615
1644841500000|2022-02-14 12:25:00|1371.6|1371.2|1371.4|1371|1371.8|1371.4|1371.4|1371|485
1644841510000|2022-02-14 12:25:10|1371.6|1371.2|1370.6|1370.4|1372|1371.8|1370.6|1370.4|17459
1644841520000|2022-02-14 12:25:20|1370.4|1370.2|1370.4|1370|1370.4|1370.2|1370.4|1369.8|446
1644841530000|2022-02-14 12:25:30|1370.6|1369.8|1371|1370.4|1371|1370.6|1370.6|1369.8|3989
1644841540000|2022-02-14 12:25:40|1370.8|1370.6|1371|1370.6|1371|1370.6|1370.6|1370.6|0
1644841550000|2022-02-14 12:25:50|1370.8|1370.4|1371|1370.6|1371|1370.6|1370.8|1370.4|2035
1644841560000|2022-02-14 12:26:00|1371.2|1370.8|1371.4|1371|1371.4|1371|1371.2|1370.8|1694
1644841570000|2022-02-14 12:26:10|1371.6|1371.2|1372|1371.6|1372|1371.6|1371.4|1370.8|15120
1644841580000|2022-02-14 12:26:20|1372.2|1371.4|1372|1371.8|1372.6|1372.2|1372|1371.4|8597
1644841590000|2022-02-14 12:26:30|1371.8|1371.6|1371.8|1371.4|1372.6|1372.4|1371.8|1371.4|16663
1644841600000|2022-02-14 12:26:40|1371.6|1371.2|1373|1372.4|1373|1372.6|1371.4|1371.2|23077
1644841610000|2022-02-14 12:26:50|1372.8|1372.2|1372.8|1372.4|1373|1372.4|1372.4|1372|444
1644841620000|2022-02-14 12:27:00|1373|1372.6|1372.6|1372.2|1373|1372.6|1372.2|1371.8|6711
1644841630000|2022-02-14 12:27:10|1372.8|1372.4|1372.6|1372.2|1373|1372.6|1372.4|1372|34295
1644841640000|2022-02-14 12:27:20|1372.4|1372|1373|1372.6|1373.4|1372.8|1372.2|1371.8|6451
1644841650000|2022-02-14 12:27:30|1373.2|1372.4|1372.8|1372.4|1373.2|1372.6|1372.6|1372.4|1764
1644841670000|2022-02-14 12:27:50|1373|1372.6|1373.6|1373.2|1373.8|1373.4|1373|1372.6|3665
1644841680000|2022-02-14 12:28:00|1373.4|1373|1373.6|1373.2|1373.6|1373.2|1373.2|1372.8|7049
1644841690000|2022-02-14 12:28:10|1373.4|1373|1373.6|1373.2|1373.6|1373.2|1373.4|1373|3407
1644841700000|2022-02-14 12:28:20|1373.8|1373.4|1373.4|1373|1373.8|1373.4|1373.4|1373|2634
1644841710000|2022-02-14 12:28:30|1373.6|1373.2|1373|1372.6|1373.8|1373.2|1373|1372.6|8418
1644841720000|2022-02-14 12:28:40|1372.8|1372.4|1372.4|1372.2|1372.8|1372.4|1372.4|1372|6721
1644841730000|2022-02-14 12:28:50|1372.2|1372|1372.4|1372|1372.4|1372.2|1372.2|1371.8|593
1644841740000|2022-02-14 12:29:00|1372.6|1372.4|1372.6|1372|1373.2|1372.8|1372.6|1372|4866
1644841750000|2022-02-14 12:29:10|1372.8|1372.2|1372.8|1372.2|1373|1372.6|1372.6|1372.2|3159
1644841760000|2022-02-14 12:29:20|1372.6|1372.4|1372.8|1372.2|1372.8|1372.4|1372.4|1372.2|1188
1644841770000|2022-02-14 12:29:30|1372.6|1372.4|1373.2|1372.8|1373.2|1372.8|1372.6|1372.4|4684
1644841790000|2022-02-14 12:29:50|1373.4|1373|1373.8|1373.4|1373.8|1373.4|1373.4|1373|1118
1644841800000|2022-02-14 12:30:00|1374|1373.8|1373.2|1372.8|1374|1373.8|1373|1372.6|19016
1644841810000|2022-02-14 12:30:10|1373.4|1373|1374.4|1374|1374.4|1374.2|1373.4|1372.8|8702
1644841820000|2022-02-14 12:30:20|1374.6|1374.2|1374.6|1374.2|1374.6|1374.2|1374|1373.6|2855
1644841830000|2022-02-14 12:30:30|1374.4|1374|1375.6|1375.2|1375.6|1375.2|1374.4|1374|371
1644841840000|2022-02-14 12:30:40|1375.8|1375.4|1377.2|1376.8|1377.2|1376.8|1375.8|1375.4|9542
1644841850000|2022-02-14 12:30:50|1377.4|1377|1378|1377.4|1378|1377.6|1377.2|1376.8|12851
1644841860000|2022-02-14 12:31:00|1377.8|1377.6|1377.2|1376.6|1378.2|1377.8|1377.2|1376.6|7888
1644841870000|2022-02-14 12:31:10|1377|1376.4|1378|1377.4|1378.2|1377.6|1376.4|1376.2|3100
1644841880000|2022-02-14 12:31:20|1377.8|1377.6|1378.4|1378|1378.6|1378.2|1377.6|1377.6|7557
1644841890000|2022-02-14 12:31:30|1378.6|1378.2|1379.2|1378.6|1379.4|1379|1378.2|1378.2|6876
1644841900000|2022-02-14 12:31:40|1379|1378.8|1379|1378.6|1379.2|1379|1379|1378.6|3012
1644841910000|2022-02-14 12:31:50|1378.8|1378.4|1378|1377.6|1378.8|1378.4|1377.8|1377.4|2961
1644841920000|2022-02-14 12:32:00|1377.8|1377.4|1377.6|1377|1377.8|1377.4|1377.2|1377|371
1644841930000|2022-02-14 12:32:10|1377.4|1377.2|1377.8|1377.4|1377.8|1377.4|1377.2|1376.8|5056
1644841940000|2022-02-14 12:32:20|1378|1377.2|1378|1377.6|1378.2|1377.6|1377.8|1377.2|776
1644841950000|2022-02-14 12:32:30|1377.8|1377.4|1377.6|1377|1378|1377.6|1377.6|1377|0
1644841960000|2022-02-14 12:32:40|1377.8|1377.2|1377.4|1377|1377.8|1377.4|1377.4|1377|2
1644841970000|2022-02-14 12:32:50|1377.2|1376.8|1377.2|1376.6|1377.2|1377|1377.2|1376.6|480
1644841980000|2022-02-14 12:33:00|1377|1376.8|1377.6|1377.2|1377.8|1377.2|1376.6|1376.2|2955
1644841990000|2022-02-14 12:33:10|1377.8|1377.4|1378|1377.6|1379|1378.6|1377.8|1377.2|52919
1644842000000|2022-02-14 12:33:20|1377.8|1377.4|1378.6|1378.2|1378.6|1378.2|1377.8|1377.4|6021
1644842010000|2022-02-14 12:33:30|1378.4|1377.8|1378.2|1377.4|1378.4|1377.8|1377.6|1377.2|8901
1644842020000|2022-02-14 12:33:40|1378|1377.6|1379.6|1379|1379.8|1379.4|1378|1377.6|12511
1644842030000|2022-02-14 12:33:50|1379.4|1379.2|1379.4|1379|1379.8|1379.2|1379.2|1378.8|83
1644842040000|2022-02-14 12:34:00|1379.2|1378.8|1379|1378.6|1379.2|1378.8|1378.8|1378.2|2436
1644842050000|2022-02-14 12:34:10|1379.2|1378.8|1379.2|1378.8|1379.2|1379|1379|1378.4|4157
1644842060000|2022-02-14 12:34:20|1379|1379|1378.6|1377.8|1379|1379|1378.6|1377.8|0
1644842070000|2022-02-14 12:34:30|1378.4|1377.6|1378.4|1378|1378.4|1378|1378.2|1377.6|1127
1644842080000|2022-02-14 12:34:40|1378.2|1377.8|1379.2|1378.8|1379.4|1378.8|1378.2|1377.8|2258
1644842090000|2022-02-14 12:34:50|1379.4|1378.6|1378.4|1378|1379.4|1378.8|1378.4|1377.8|850
1644842100000|2022-02-14 12:35:00|1378.2|1377.8|1378.8|1378.4|1378.8|1378.6|1378|1377.6|16032
1644842110000|2022-02-14 12:35:10|1379|1378.6|1379.2|1378.6|1379.4|1379|1379|1378.4|7790
1644842120000|2022-02-14 12:35:20|1379|1378.8|1379.4|1378.8|1379.6|1379.2|1379|1378.6|1735
1644842130000|2022-02-14 12:35:30|1379.2|1379|1379.8|1379.2|1379.8|1379.4|1379.2|1379|1286
1644842140000|2022-02-14 12:35:40|1379.6|1379.4|1379.6|1379.4|1379.8|1379.6|1379.4|1379.2|4000
1644842150000|2022-02-14 12:35:50|1379.8|1379.2|1378.6|1378.2|1379.8|1379.4|1378.6|1378.2|7453
1644842160000|2022-02-14 12:36:00|1378.4|1378|1378.2|1377.8|1378.6|1378.2|1378.2|1377.8|913
1644842170000|2022-02-14 12:36:10|1378|1378|1378.8|1378.2|1379|1378.6|1378|1377.4|7383
1644842180000|2022-02-14 12:36:20|1378.6|1378|1378.6|1378|1378.6|1378.2|1378.4|1378|0
1644842190000|2022-02-14 12:36:30|1378.4|1377.8|1379.4|1379|1379.6|1379.2|1378.4|1377.8|0
1644842200000|2022-02-14 12:36:40|1379.6|1378.8|1379|1378.6|1379.6|1379|1378.8|1378.4|0
1644842210000|2022-02-14 12:36:50|1379.2|1378.8|1379.6|1379|1379.6|1379.2|1379.2|1378.8|4238
1644842220000|2022-02-14 12:37:00|1379.4|1378.8|1378.8|1378.4|1379.4|1378.8|1378.6|1378.4|1110
1644842230000|2022-02-14 12:37:10|1379|1378.2|1379.6|1379.2|1379.6|1379.2|1379|1378.2|4981
1644842240000|2022-02-14 12:37:20|1379.4|1379.4|1379.8|1379.4|1379.8|1379.4|1379.4|1379.4|2406
1644842250000|2022-02-14 12:37:30|1379.6|1379.2|1379.6|1379.2|1379.8|1379.2|1379.6|1379.2|0
1644842260000|2022-02-14 12:37:40|1379.4|1379|1379.6|1379.2|1379.8|1379.4|1379.4|1379|110
1644842270000|2022-02-14 12:37:50|1379.8||1379.6||1379.8||1379.4||370
1644842280000|2022-02-14 12:38:00|1379.4|1379|1379.6|1379.2|1379.8|1379.4|1379.2|1379|2900
1644842290000|2022-02-14 12:38:10|1379.8||1379.6||1379.8||1379.4||0
1644842300000|2022-02-14 12:38:20|1379.4|1379|1379.6|1379.2|1379.6|1379.2|1379.2|1379|375
1644842310000|2022-02-14 12:38:30|1379.4|1379|1379.2|1378.6|1379.6|1379|1379|1378.6|1491
1644842320000|2022-02-14 12:38:40|1379|1377.4|1379|1378.6|1379.6|1379.2|1378.4|1377.4|38584
1644842330000|2022-02-14 12:38:50|1379.2|1378.8|1382|1381.6|1382|1381.6|1379.2|1378.6|20848
1644842340000|2022-02-14 12:39:00|1382.2|1381.8|1385.4|1385.2|1386.4|1385.8|1382.2|1381.6|158110
1644842350000|2022-02-14 12:39:10|1385.6|1385|1389.4|1388.8|1390.6|1390.2|1385.4|1385|211684
1644842360000|2022-02-14 12:39:20|1389.2|1388.6|1389|1388.6|1390|1389.4|1388.2|1387.8|23445
1644842370000|2022-02-14 12:39:30|1389.2|1388.4|1390.2|1389.4|1390.8|1390.2|1388.6|1388.2|24167
1644842380000|2022-02-14 12:39:40|1389.8|1389.6|1390.6|1390|1391.6|1391.2|1389.8|1389.4|19553
1644842390000|2022-02-14 12:39:50|1390.8|1390.2|1388.4|1387.6|1391|1390.2|1388|1387.6|9793
1644842400000|2022-02-14 12:40:00|1388.2|1387.4|1390.2|1389.6|1390.2|1390|1388|1387.2|34274
1644842410000|2022-02-14 12:40:10|1390.8|1389.4|1389.8|1389|1391.4|1390.8|1389|1388.4|15691
1644842420000|2022-02-14 12:40:20|1390|1389.2|1390.6|1390.2|1391|1390.4|1389.8|1389|27845
1644842430000|2022-02-14 12:40:30|1390.8|1390.4|1389.6|1389|1391.2|1390.8|1388.8|1388.2|29181
1644842440000|2022-02-14 12:40:40|1389.2|1389.2|1387.8|1387.2|1389.6|1389.2|1387.4|1387|7635
1644842450000|2022-02-14 12:40:50|1387.4|1387|1389.2|1388.6|1389.8|1389.2|1387.4|1387|15584
1644842460000|2022-02-14 12:41:00|1389.4|1388.8|1390.8|1390.2|1391.6|1390.8|1389.2|1388.8|26613
1644842470000|2022-02-14 12:41:10|1391|1390.6|1391|1390.2|1391.2|1390.8|1390|1389.6|23217
1644842480000|2022-02-14 12:41:20|1390.8|1390.4|1392.2|1391.4|1392.4|1391.6|1390.6|1390.4|3099
1644842490000|2022-02-14 12:41:30|1392.4|1391.8|1391.6|1391|1392.8|1392.4|1391.6|1390.8|1574
1644842500000|2022-02-14 12:41:40|1391.4|1390.8|1391.2|1390.6|1391.4|1390.8|1390.6|1390.4|13168
1644842510000|2022-02-14 12:41:50|1391|1390.4|1389.6|1389|1391.2|1390.8|1389.6|1389|14668
1644842520000|2022-02-14 12:42:00|1389.4|1389.2|1389|1388.6|1389.4|1389.2|1388.6|1388|2608
1644842530000|2022-02-14 12:42:10|1389.2|1388.8|1389.2|1388.6|1389.4|1389|1388.6|1388.4|4232
1644842540000|2022-02-14 12:42:20|1389.4|1388.8|1390.2|1389.6|1390.4|1389.8|1389|1388.6|16090
1644842550000|2022-02-14 12:42:30|1390.4|1389.8|1390.2|1389.6|1391|1390.8|1390.2|1389.6|4660
1644842560000|2022-02-14 12:42:40|1390.4|1390|1390.4|1390|1391.4|1391|1390.2|1390|20282
1644842570000|2022-02-14 12:42:50|1390.6|1390.2|1390.8|1390.4|1391.8|1391.4|1390.6|1390.2|9866
1644842580000|2022-02-14 12:43:00|1390.6|1390.2|1391.4|1390.6|1391.6|1391.2|1390.4|1390|1992
1644842590000|2022-02-14 12:43:10|1391.2|1390.4|1391.2|1390.8|1391.4|1391.2|1390.4|1390|11067
1644842600000|2022-02-14 12:43:20|1391.4|1391.2|1392.6|1392|1392.6|1392.2|1391.4|1390.8|9837
1644842610000|2022-02-14 12:43:30|1392.8|1392.2|1393.2|1392.8|1393.4|1393|1392.2|1391.6|8754
1644842620000|2022-02-14 12:43:40|1393.4|1393|1393|1392.4|1393.8|1393.4|1392.6|1392.2|7125
1644842630000|2022-02-14 12:43:50|1392.8|1392.2|1393.8|1393.2|1393.8|1393.4|1392.8|1392|734
1644842640000|2022-02-14 12:44:00|1393.6|1393|1392.2|1391.6|1393.8|1393|1392.2|1391.6|13549
1644842650000|2022-02-14 12:44:10|1392.4|1391.8|1393|1392.4|1393|1392.6|1392.2|1391.6|17188
1644842660000|2022-02-14 12:44:20|1393.2|1392.6|1393.6|1393|1394|1393.8|1393.2|1392.6|8324
1644842670000|2022-02-14 12:44:30|1393.4|1392.8|1394|1393.4|1394|1393.4|1392.6|1392.2|8041
1644842680000|2022-02-14 12:44:40|1394.2|1393.6|1393.8|1393.4|1394.4|1394|1393.2|1392.8|3768
1644842690000|2022-02-14 12:44:50|1393.4|1393.2|1394.2|1393.4|1394.4|1393.8|1393.4|1393|4745
1644842700000|2022-02-14 12:45:00|1394.4|1393.8|1394.6|1394.2|1394.8|1394.2|1393.8|1393.2|5712
1644842710000|2022-02-14 12:45:10|1394.8|1394.4|1395.8|1395.2|1395.8|1395.4|1394.8|1394.2|6672
1644842720000|2022-02-14 12:45:20|1396|1395.4|1396.2|1395.8|1396.4|1396|1395.6|1395.2|7604
1644842730000|2022-02-14 12:45:30|1396.4|1396|1396.4|1396|1396.6|1396.2|1395.6|1395.2|9382
1644842740000|2022-02-14 12:45:40|1396.2|1395.8|1396.2|1395.6|1396.4|1396|1395.4|1395|10755
1644842750000|2022-02-14 12:45:50|1395.8|1395.4|1396.4|1395.8|1396.4|1396|1395.6|1395|1753
1644842760000|2022-02-14 12:46:00|1396.6|1396|1396.4|1395.8|1396.6|1396|1395.6|1395|6991
1644842770000|2022-02-14 12:46:10|1396|1395.6|1396.6|1395.8|1397.4|1396.6|1396|1395.4|15633
1644842780000|2022-02-14 12:46:20|1396.8|1396|1396.2|1395.4|1396.8|1396.2|1395.2|1394.8|23536
1644842790000|2022-02-14 12:46:30|1396|1395.8|1396.6|1396.2|1396.6|1396.4|1396|1395.8|4779
1644842800000|2022-02-14 12:46:40|1396.8|1396|1396.4|1395.8|1397|1396.4|1396|1395.4|4742
1644842810000|2022-02-14 12:46:50|1396.6|1396|1396.8|1396.4|1396.8|1396.6|1396.2|1396|9272
1644842820000|2022-02-14 12:47:00|1397|1396.6|1396.8|1396.2|1397|1396.6|1396.4|1396.2|1627
1644842830000|2022-02-14 12:47:10|1396.6|1396.4|1397.6|1397.2|1397.8|1397.2|1396.6|1396.2|2237
1644842840000|2022-02-14 12:47:20|1397.8|1397.4|1399|1398.6|1399|1398.8|1397.8|1397.4|4076
1644842850000|2022-02-14 12:47:30|1398.8|1398.4|1399.8|1399.4|1400|1399.6|1398|1397.8|34158
1644842860000|2022-02-14 12:47:40|1400|1399.6|1401.2|1400.8|1401.4|1401|1400|1399.6|22070
1644842870000|2022-02-14 12:47:50|1401.4|1401.2|1400.8|1400.2|1402|1401.6|1400.4|1399.6|13760
1644842880000|2022-02-14 12:48:00|1401|1400.4|1402|1401.6|1402|1401.6|1400.4|1400|18905
1644842890000|2022-02-14 12:48:10|1401.8|1401.4|1402|1401.4|1402.6|1401.8|1401.8|1401.4|3407
1644842900000|2022-02-14 12:48:20|1401.6|1401|1401|1400.4|1401.6|1401|1400.6|1400.2|1884
1644842910000|2022-02-14 12:48:30|1400.8|1400.6|1401|1400.6|1401.2|1400.6|1400|1399.6|13542
1644842920000|2022-02-14 12:48:40|1401.2|1400.8|1401.2|1400.8|1401.4|1400.8|1400.6|1400.2|1106
1644842930000|2022-02-14 12:48:50|1401.4|1400.6|1401.8|1401|1402|1401.4|1401.2|1400.6|2829
1644842940000|2022-02-14 12:49:00|1402.2|1401.2|1401|1400.6|1402.2|1401.6|1401|1400.4|5643
1644842950000|2022-02-14 12:49:10|1400.8|1400.4|1399.2|1398.6|1401|1400.4|1399.2|1398.6|3224
1644842960000|2022-02-14 12:49:20|1399|1398.4|1399.4|1398.8|1399.6|1398.8|1397.6|1397.4|27910
1644842970000|2022-02-14 12:49:30|1399.2|1398.6|1397|1396.4|1399.2|1398.6|1396.6|1396.4|5233
1644842980000|2022-02-14 12:49:40|1396.8|1396.2|1395.8|1395.4|1396.8|1396.4|1395.4|1395|400
1644842990000|2022-02-14 12:49:50|1396|1395.6|1394.4|1393.8|1396|1395.6|1394|1393.4|12454
1644843000000|2022-02-14 12:50:00|1394.2|1393.6|1393.8|1393.2|1394.4|1393.6|1392.6|1392|3262
1644843010000|2022-02-14 12:50:10|1393.6|1393|1393.2|1392.6|1393.8|1393|1392.8|1392.2|10334
1644843020000|2022-02-14 12:50:20|1393|1392.4|1393.2|1392.6|1393.2|1392.6|1392.6|1392.2|1411
1644843030000|2022-02-14 12:50:30|1393.4|1392.8|1392.6|1392|1393.4|1393.2|1392.4|1392|10163
1644843040000|2022-02-14 12:50:40|1392.4|1391.8|1392.4|1391.8|1392.4|1392|1392|1391.6|1586
1644843050000|2022-02-14 12:50:50|1392.2|1391.6|1390.4|1390|1392.2|1391.6|1390.4|1390|5478
1644843060000|2022-02-14 12:51:00|1390.6|1390.2|1390.6|1390.2|1390.6|1390.4|1389.8|1389.2|4091
1644843070000|2022-02-14 12:51:10|1390.4|1390|1389.4|1389|1390.4|1390|1389.4|1388.8|18112
1644843080000|2022-02-14 12:51:20|1389.2|1388.8|1389.8|1389.4|1390|1389.8|1389.2|1388.8|12045
1644843090000|2022-02-14 12:51:30|1390|1389.6|1390|1389.6|1391|1390.6|1389.6|1389|24263
1644843100000|2022-02-14 12:51:40|1390.2|1389.4|1389|1388.6|1390.6|1390.2|1388.8|1388.4|14399
1644843110000|2022-02-14 12:51:50|1389.2|1388.8|1388.8|1388.2|1389.6|1389.2|1388.4|1387.8|4110
1644843120000|2022-02-14 12:52:00|1389|1388.6|1389.4|1388.8|1389.6|1389|1388.4|1388.2|2860
1644843130000|2022-02-14 12:52:10|1389.6|1389|1390.2|1389.8|1390.2|1389.8|1389.6|1389|5541
1644843140000|2022-02-14 12:52:20|1390.4|1390|1390.2|1389.6|1390.6|1390|1389.8|1389.4|857
1644843150000|2022-02-14 12:52:30|1390|1389.8|1389|1388.4|1390.2|1389.8|1388.8|1388.4|2625
1644843160000|2022-02-14 12:52:40|1388.8|1388.2|1389.6|1389|1389.6|1389.2|1388.6|1388|4730
1644843170000|2022-02-14 12:52:50|1389.4|1389.2|1390.2|1389.6|1390.2|1389.6|1389.4|1389|1017
1644843180000|2022-02-14 12:53:00|1390.4|1389.8|1390.8|1390.2|1391.2|1390.8|1390.4|1389.8|1155
1644843190000|2022-02-14 12:53:10|1391|1390.6|1391.4|1391|1391.4|1391|1390.6|1390.2|3981
1644843200000|2022-02-14 12:53:20|1391.2|1390.8|1391.4|1391|1392|1391.4|1391.2|1390.8|330
1644843210000|2022-02-14 12:53:30|1391.2|1390.8|1390.8|1390.4|1391.2|1390.8|1390.6|1390.2|0
1644843220000|2022-02-14 12:53:40|1391|1390.6|1390.8|1390.2|1391.2|1390.6|1390.8|1390.2|1650
1644843230000|2022-02-14 12:53:50|1390.6|1390|1390.6|1390|1390.6|1390.2|1390|1389.6|4239
1644843240000|2022-02-14 12:54:00|1390.8|1390.2|1391.4|1391|1391.6|1391|1390.8|1390.2|3182
1644843250000|2022-02-14 12:54:10|1391.2|1390.8|1392|1391.4|1392|1391.6|1391.2|1390.8|3402
1644843260000|2022-02-14 12:54:20|1392.2|1391.6|1391.4|1391|1392.2|1391.6|1391.4|1391|355
1644843270000|2022-02-14 12:54:30|1391.2|1390.8|1391.4|1390.8|1391.6|1391.2|1391|1390.6|13896
1644843280000|2022-02-14 12:54:40|1391.6|1391|1391.4|1390.8|1391.6|1391.2|1391.4|1390.8|1728
1644843290000|2022-02-14 12:54:50|1391.6|1391.2|1392.6|1391.8|1392.6|1391.8|1391.6|1391.2|1533
1644843300000|2022-02-14 12:55:00|1392.8|1392|1392.4|1391.8|1393.2|1392.8|1392|1391.4|2098
1644843310000|2022-02-14 12:55:10|1392.6|1392|1392.8|1392.4|1393|1392.8|1392.6|1392|0
1644843320000|2022-02-14 12:55:20|1393|1392.6|1393.8|1393.4|1393.8|1393.6|1392.8|1392.4|2840
1644843330000|2022-02-14 12:55:30|1393.6|1393.2|1395.4|1394.8|1395.6|1395.2|1393.6|1393.2|8935
1644843340000|2022-02-14 12:55:40|1395.2|1394.6|1393.6|1393|1396.4|1395.8|1393.2|1393|31890
1644843350000|2022-02-14 12:55:50|1393.4|1393.2|1394.8|1394.4|1394.8|1394.4|1393.2|1392.8|9368
1644843360000|2022-02-14 12:56:00|1394.6|1394.2|1394.2|1393.4|1395.4|1394.6|1394.2|1393.4|1459
1644843370000|2022-02-14 12:56:10|1394|1393.2|1393.8|1393.2|1394|1393.4|1393.2|1393|1592
1644843380000|2022-02-14 12:56:20|1394|1393.4|1394|1393.6|1394.4|1394|1393.8|1393.4|10870
1644843390000|2022-02-14 12:56:30|1394.2|1393.8|1395|1394.4|1395.2|1394.6|1394|1393.6|1049
1644843400000|2022-02-14 12:56:40|1395.2|1394.6|1396.2|1395.8|1396.4|1395.8|1395|1394.6|2594
1644843410000|2022-02-14 12:56:50|1396|1395.6|1395.2|1394.6|1396|1395.6|1394.8|1394.2|2929
1644843420000|2022-02-14 12:57:00|1395|1394.4|1396|1395.4|1396|1395.4|1394.4|1394.2|7047
1644843430000|2022-02-14 12:57:10|1395.8|1395.6|1395.6|1395|1396|1395.6|1395.2|1394.8|2206
1644843440000|2022-02-14 12:57:20|1395.8|1395.2|1395.4|1395|1396.2|1395.8|1395.4|1395|0
1644843450000|2022-02-14 12:57:30|1395.6|1395.2|1396|1395.4|1396.2|1395.6|1395.6|1395|0
1644843460000|2022-02-14 12:57:40|1396.2|1395.6|1396.4|1395.8|1396.6|1396.2|1396|1395.6|899
1644843470000|2022-02-14 12:57:50|1396.6|1396|1396.2|1395.8|1396.6|1396.4|1396.2|1395.8|985
1644843480000|2022-02-14 12:58:00|1396.4|1396|1397|1396.2|1397.6|1397|1396.4|1395.8|3148
1644843490000|2022-02-14 12:58:10|1396.8|1396|1396.6|1396|1397|1396.2|1396.2|1395.6|0
1644843500000|2022-02-14 12:58:20|1396.8|1396.2|1397.4|1396.8|1397.4|1396.8|1396.8|1396.2|2428
1644843510000|2022-02-14 12:58:30|1397.2|1397|1397.6|1397.2|1398.4|1397.6|1397.2|1397|3331
1644843520000|2022-02-14 12:58:40|1397.4|1397|1397|1396.4|1397.4|1397|1396.8|1396.4|733
1644843530000|2022-02-14 12:58:50|1396.8|1396.2|1396.8|1396.4|1397|1396.4|1396.6|1396|368
1644843540000|2022-02-14 12:59:00|1396.6|1396|1397|1396.4|1397|1396.4|1396.2|1396|1398
1644843550000|2022-02-14 12:59:10|1397.2|1396.6|1396.2|1395.8|1397.4|1396.8|1396.2|1395.8|240
1644843560000|2022-02-14 12:59:20|1396.4|1396|1397.6|1397|1397.8|1397.2|1396.4|1396|734
1644843570000|2022-02-14 12:59:30|1397.8|1397.2|1397|1396.4|1397.8|1397.2|1396.8|1396.4|4065
1644843580000|2022-02-14 12:59:40|1396.8|1396.6|1396.6|1396|1397.4|1397|1396.4|1396|8003
1644843590000|2022-02-14 12:59:50|1396.4|1396.2|1396.2|1395.6|1396.6|1396.2|1396|1395.6|2600
1644843600000|2022-02-14 13:00:00|1396|1395.8|1396.8|1396.2|1397.2|1396.4|1396|1395.8|11151
1644843610000|2022-02-14 13:00:10|1396.6|1396|1397.6|1397|1397.6|1397.2|1396|1395.4|6574
1644843620000|2022-02-14 13:00:20|1397.4|1396.8|1397.6|1397|1398.2|1397.6|1396.8|1396.2|3017
1644843630000|2022-02-14 13:00:30|1397.4|1397.4|1397.6|1397|1397.6|1397.4|1397.2|1396.8|1002
1644843640000|2022-02-14 13:00:40|1397.8|1397.2|1397.2|1396.8|1397.8|1397.2|1397|1396.6|1498
1644843650000|2022-02-14 13:00:50|1397.4|1397|1397.6|1397.2|1397.6|1397.2|1397.2|1396.6|3286
1644843660000|2022-02-14 13:01:00|1397.4|1397|1397.6|1397.2|1397.6|1397.2|1397|1396.4|446
1644843670000|2022-02-14 13:01:10|1397.4|1397|1398.6|1398|1398.8|1398.2|1397.4|1397|534
1644843680000|2022-02-14 13:01:20|1398.2|1397.8|1399|1398.4|1399.4|1398.8|1398.2|1397.6|9477
1644843690000|2022-02-14 13:01:30|1398.8|1398.2|1399.8|1399.4|1400.8|1400.4|1398.4|1398|56167
1644843700000|2022-02-14 13:01:40|1400|1399.6|1399.4|1398.8|1400.2|1399.6|1398.8|1398.6|16297
1644843710000|2022-02-14 13:01:50|1399|1398.6|1398.4|1398|1399|1398.6|1398|1397.8|7516
1644843720000|2022-02-14 13:02:00|1398.2|1397.8|1397.2|1396.8|1398.2|1397.8|1397|1396.6|2412
1644843730000|2022-02-14 13:02:10|1397|1396.6|1396.6|1396.2|1397|1396.6|1396.2|1395.8|13245
1644843740000|2022-02-14 13:02:20|1396.4|1396|1396.4|1396|1396.4|1396|1396|1395.6|3024
1644843750000|2022-02-14 13:02:30|1396.2|1395.6|1396.2|1395.8|1396.4|1395.8|1396|1395.4|2708
1644843760000|2022-02-14 13:02:40|1396|1395.6|1396.2|1395.6|1396.2|1395.8|1395.6|1395.2|3034
1644843770000|2022-02-14 13:02:50|1396|1395.8|1395.4|1395|1396.2|1395.8|1395.2|1394.8|415
1644843780000|2022-02-14 13:03:00|1395.6|1395.2|1396.6|1396|1396.8|1396.4|1395.6|1395|2381
1644843790000|2022-02-14 13:03:10|1396.4|1396.2|1396.6|1396.2|1397.2|1396.8|1396.4|1396|2161
1644843800000|2022-02-14 13:03:20|1396.4|1396|1396.2|1395.8|1396.4|1396.2|1395.6|1395.2|28957
1644843810000|2022-02-14 13:03:30|1396.4|1396|1396.2|1395.6|1396.4|1396.2|1396|1395.6|1097
1644843820000|2022-02-14 13:03:40|1396|1395.8|1396|1395.6|1396.2|1395.8|1395.8|1395.4|395
1644843830000|2022-02-14 13:03:50|1395.8|1395.4|1395.8|1395.4|1396.4|1396|1395.8|1395.4|2174
1644843840000|2022-02-14 13:04:00|1395.6|1395.2|1394.6|1394|1395.8|1395.2|1394|1393.4|2093
1644843850000|2022-02-14 13:04:10|1394.8|1394.2|1394.8|1394.4|1395.2|1394.6|1394.8|1394|366
1644843860000|2022-02-14 13:04:20|1395|1394.6|1395.4|1395|1395.4|1395|1394.8|1394.2|2435
1644843870000|2022-02-14 13:04:30|1395.6|1395.2|1395.6|1395.2|1396.2|1395.6|1395|1394.8|12027
1644843880000|2022-02-14 13:04:40|1395.4|1395|1395.6|1395|1395.6|1395.4|1395.4|1394.8|3891
1644843890000|2022-02-14 13:04:50|1395.4|1394.8|1395.2|1394.6|1395.4|1394.8|1394.4|1394|11773
1644843900000|2022-02-14 13:05:00|1395|1394.8|1394.2|1393.6|1395|1394.8|1394|1393.6|2642
1644843910000|2022-02-14 13:05:10|1394|1393.8|1393.8|1393.4|1394.4|1393.8|1393.8|1393.4|366
1644843920000|2022-02-14 13:05:20|1393.6|1393.2|1394.6|1394.2|1394.6|1394.4|1393.6|1393.2|14462
1644843930000|2022-02-14 13:05:30|1394.8|1394|1395.2|1394.8|1395.2|1394.8|1394.8|1394|250
1644843940000|2022-02-14 13:05:40|1395.4|1395|1395.2|1394.6|1396.2|1395.6|1395.2|1394.6|1852
1644843950000|2022-02-14 13:05:50|1395|1394.8|1394.6|1394.2|1395|1394.8|1394.6|1394.2|732
1644843960000|2022-02-14 13:06:00|1394.4|1394|1393.8|1393.4|1394.4|1394.2|1393.8|1393.2|366
1644843970000|2022-02-14 13:06:10|1393.6|1393.2|1393.8|1393.2|1394|1393.6|1393.4|1393|1784
1644843980000|2022-02-14 13:06:20|1393.6|1393.4|1392.8|1392.4|1393.6|1393.4|1392.4|1392|3925
1644843990000|2022-02-14 13:06:30|1393|1392.6|1393|1392.6|1393.8|1393.4|1392.8|1392.4|7290
1644844000000|2022-02-14 13:06:40|1393.2|1392.8|1393.6|1393|1393.6|1393.2|1393.2|1392.8|0
1644844010000|2022-02-14 13:06:50|1393.4|1393.2|1392.4|1391.8|1393.4|1393.2|1392.2|1391.8|747
1644844020000|2022-02-14 13:07:00|1392.2|1392|1392.4|1392|1392.8|1392.4|1392.2|1392|368
1644844030000|2022-02-14 13:07:10|1392.6|1392.2|1392.8|1392.4|1393.2|1392.6|1392.6|1392.2|649
1644844040000|2022-02-14 13:07:20|1392.4|1392.2|1394.2|1393.8|1394.2|1393.8|1392.2|1391.8|2114
1644844050000|2022-02-14 13:07:30|1394.4|1394|1395.2|1394.8|1395.4|1394.8|1394.4|1394|700
1644844060000|2022-02-14 13:07:40|1395|1394.6|1395.4|1394.8|1395.4|1394.8|1395|1394.4|366
1644844070000|2022-02-14 13:07:50|1395.6|1395|1396.2|1395.8|1396.2|1395.8|1395.4|1395|2004
1644844080000|2022-02-14 13:08:00|1396|1395.6|1396.4|1396|1396.4|1396.2|1396|1395.6|431
1644844090000|2022-02-14 13:08:10|1396.2|1395.8|1396.4|1396|1396.4|1396|1395.8|1395.6|1368
1644844100000|2022-02-14 13:08:20|1396.2|1395.8|1395.6|1395.2|1396.2|1395.8|1395.2|1395|1757
1644844110000|2022-02-14 13:08:30|1395.8|1395.4|1396.6|1396|1396.8|1396.2|1395.8|1395.4|1881
1644844120000|2022-02-14 13:08:40|1396.4|1395.8|1396.2|1395.8|1396.4|1395.8|1396.2|1395.8|328
1644844130000|2022-02-14 13:08:50|1396|1395.6|1396.2|1395.6|1396.2|1395.8|1395.6|1395|1117
1644844140000|2022-02-14 13:09:00|1396|1395.8|1396.4|1396|1396.6|1396.2|1395.8|1395.4|2921
1644844150000|2022-02-14 13:09:10|1396.6|1395.8|1397|1396.6|1397.2|1396.8|1396.4|1395.8|3106
1644844160000|2022-02-14 13:09:20|1396.8|1396.4|1396.8|1396.4|1397|1396.6|1396.8|1396.2|9
1644844170000|2022-02-14 13:09:30|1397|1396.6|1396.6|1396.2|1397|1396.6|1396.4|1396.2|353
1644844180000|2022-02-14 13:09:40|1396.4|1396|1396.6|1396|1396.6|1396|1396.2|1395.8|0
1644844190000|2022-02-14 13:09:50|1396.4|1395.8|1396.6|1396|1396.6|1396.2|1396.2|1395.8|0
1644844200000|2022-02-14 13:10:00|1396.4|1395.8|1395.8|1395.4|1396.4|1396|1395.4|1395|5049
1644844210000|2022-02-14 13:10:10|1395.6|1395.2|1395.2|1394.6|1396|1395.4|1395|1394.6|10324
1644844220000|2022-02-14 13:10:20|1395|1394.4|1394.8|1394.4|1395|1394.4|1394.6|1394.2|389
1644844230000|2022-02-14 13:10:30|1395|1394.6|1395.8|1395.4|1395.8|1395.4|1394.8|1394.4|2808
1644844240000|2022-02-14 13:10:40|1396|1395.6|1396.2|1395.8|1396.2|1395.8|1396|1395.6|366
1644844250000|2022-02-14 13:10:50|1396.4|1396.2|1396|1395.6|1396.8|1396.2|1395.8|1395.4|2849
1644844260000|2022-02-14 13:11:00|1395.8|1395.4|1396.6|1396|1396.6|1396.2|1395.8|1395.4|0
1644844270000|2022-02-14 13:11:10|1396.4|1395.8|1397.4|1397|1397.4|1397|1395.6|1395.2|38223
1644844280000|2022-02-14 13:11:20|1397.6|1397.2|1396.4|1395.8|1397.8|1397.4|1396.2|1395.8|1178
1644844290000|2022-02-14 13:11:30|1396.2|1395.6|1396|1395.6|1396.2|1395.8|1396|1395.6|0
1644844300000|2022-02-14 13:11:40|1396.2|1395.8|1395.8|1395.2|1396.2|1395.8|1395.6|1395.2|722
1644844310000|2022-02-14 13:11:50|1395.6|1395|1395.6|1395.2|1395.6|1395.2|1395.4|1395|58
1644844320000|2022-02-14 13:12:00|1395.4|1395.4|1395.4|1395.2|1395.6|1395.4|1395.4|1395.2|1059
1644844330000|2022-02-14 13:12:10|1395.2|1395|1394.8|1394.2|1395.4|1395|1394.8|1394.2|8685
1644844340000|2022-02-14 13:12:20|1395|1394.4|1395.4|1395|1395.4|1395|1395|1394.4|1914
1644844350000|2022-02-14 13:12:30|1395.2|1395.2|1395.4|1395|1395.4|1395.2|1395.2|1395|1312
1644844360000|2022-02-14 13:12:40|1395.6|1395.2|1396.2|1395.8|1396.4|1395.8|1395.6|1395.2|1639
1644844370000|2022-02-14 13:12:50|1396|1395.6|1396|1395.6|1396|1395.6|1396|1395.6|0
1644844380000|2022-02-14 13:13:00|1395.8|1395.4|1396|1395.6|1396.2|1396|1395|1394.4|7161
1644844390000|2022-02-14 13:13:10|1395.8|1395.4|1396|1395.4|1396.4|1395.8|1395.2|1395|28478
1644844400000|2022-02-14 13:13:20|1395.8|1395.2|1395|1394.6|1396|1395.4|1394.8|1394.4|0
1644844410000|2022-02-14 13:13:30|1394.8|1394.4|1394.4|1394|1395|1394.4|1394.4|1394|3212
1644844420000|2022-02-14 13:13:40|1394.6|1394.2|1393.6|1393|1394.6|1394.2|1393.2|1392.8|9295
1644844430000|2022-02-14 13:13:50|1393.8|1393.2|1393.8|1393.4|1394.2|1393.8|1393.8|1393.2|6154
1644844440000|2022-02-14 13:14:00|1393.6|1393.2|1393.8|1393.4|1394|1393.4|1393.4|1393|737
1644844450000|2022-02-14 13:14:10|1394|1393.2|1393.2|1392.8|1394|1393.2|1393|1392.6|3
1644844460000|2022-02-14 13:14:20|1393|1392.6|1392.2|1391.8|1393|1392.8|1392.2|1391.8|0
1644844470000|2022-02-14 13:14:30|1392.4|1392|1392.8|1392.4|1393.2|1392.6|1392.4|1391.8|5959
1644844480000|2022-02-14 13:14:40|1392.6|1392.2|1392.6|1392.2|1392.6|1392.2|1392.2|1391.8|2100
1644844490000|2022-02-14 13:14:50|1392.4|1392|1391.8|1391.4|1392.4|1392|1391.8|1391.2|371
1644844500000|2022-02-14 13:15:00|1392|1391.6|1391.8|1391.2|1392.4|1392|1391.2|1390.8|34429
1644844510000|2022-02-14 13:15:10|1392|1391.4|1392.2|1391.6|1392.6|1392.2|1392|1391.4|2173
1644844520000|2022-02-14 13:15:20|1392|1391.8|1392.6|1392.2|1392.8|1392.4|1392|1391.8|5094
1644844530000|2022-02-14 13:15:30|1392.8|1392|1392.6|1392.2|1392.8|1392.2|1392.4|1392|3819
1644844540000|2022-02-14 13:15:40|1392.4|1392.4|1392.6|1392.2|1392.8|1392.4|1392.4|1391.8|1552
1644844550000|2022-02-14 13:15:50|1392.4|1392|1392.2|1391.8|1392.6|1392|1392|1391.6|1000
1644844560000|2022-02-14 13:16:00|1392|1391.6|1391.6|1391.2|1392.2|1391.8|1391.4|1391|10899
1644844570000|2022-02-14 13:16:10|1391.4|1391|1391.4|1391|1391.6|1391|1391.2|1390.8|367
1644844580000|2022-02-14 13:16:20|1391.6|1391.2|1391.8|1391.6|1392|1391.6|1391.4|1391.2|2328
1644844590000|2022-02-14 13:16:30|1391.6|1391.4|1392|1391.8|1392|1391.8|1391.6|1391.2|367
1644844600000|2022-02-14 13:16:40|1392.2|1391.6|1392.2|1391.8|1392.4|1392|1392.2|1391.4|2482
1644844610000|2022-02-14 13:16:50|1392.4|1391.6|1392|1391.8|1392.4|1391.8|1391.8|1391.2|38
1644844620000|2022-02-14 13:17:00|1391.8|1391.6|1392|1391.6|1392.2|1391.6|1391|1390.8|23602
1644844630000|2022-02-14 13:17:10|1391.8|1391.4|1391.2|1390.6|1391.8|1391.4|1391|1390.4|1070
1644844640000|2022-02-14 13:17:20|1391|1390.8|1391.2|1390.6|1391.2|1391|1390.8|1390.6|1240
1644844650000|2022-02-14 13:17:30|1391|1390.4|1391|1390.2|1391|1390.6|1390.8|1390.2|0
1644844660000|2022-02-14 13:17:40|1390.8|1390.4|1391.8|1391.4|1391.8|1391.4|1390.6|1390.4|571
1644844670000|2022-02-14 13:17:50|1391.6||1391.8||1391.8||1391.6||0
1644844680000|2022-02-14 13:18:00|1392|1391.6|1390.4|1390.2|1392|1391.6|1390.4|1390.2|4259
1644844690000|2022-02-14 13:18:10|1390.6|1390|1390.8|1390.4|1391|1390.4|1390.6|1389.8|2827
1644844700000|2022-02-14 13:18:20|1390.6|1390.2|1390.6|1390|1390.6|1390.2|1390.4|1389.8|0
1644844710000|2022-02-14 13:18:30|1390.4|1389.8|1389.8|1389.4|1390.6|1389.8|1389.8|1389.4|0
1644844720000|2022-02-14 13:18:40|1390|1389.6|1389.8|1389.4|1390|1389.8|1389.8|1389.4|1062
1644844730000|2022-02-14 13:18:50|1390|1389.6|1389.6|1389|1390.4|1390|1389.6|1389|4190
1644844740000|2022-02-14 13:19:00|1389.8|1389.4|1389.2|1389|1389.8|1389.4|1389.2|1388.8|3594
1644844750000|2022-02-14 13:19:10|1389|1388.8|1389.4|1388.8|1389.4|1389|1388.8|1388.2|2121
1644844760000|2022-02-14 13:19:20|1389.6|1389|1390|1389.6|1390|1389.6|1389.6|1389|2902
1644844770000|2022-02-14 13:19:30|1390.2|1389.8|1390.8|1390.2|1390.8|1390.2|1390.2|1389.6|446
1644844780000|2022-02-14 13:19:40|1390.6|1390|1390.6|1390|1390.6|1390.2|1390.4|1389.8|0
1644844790000|2022-02-14 13:19:50|1390.4|1389.8|1390|1389.6|1390.6|1390|1390|1389.6|400
1644844800000|2022-02-14 13:20:00|1389.8|1389.4|1390.4|1389.8|1390.4|1390|1389.6|1389.2|182
1644844810000|2022-02-14 13:20:10|1390.6|1390|1392|1391.4|1392|1391.4|1390.6|1390|6609
1644844820000|2022-02-14 13:20:20|1391.8|1391.6|1392|1391.4|1392|1391.6|1391.6|1391.4|0
1644844830000|2022-02-14 13:20:30|1391.8|1391.6|1392|1391.6|1392|1391.6|1391.8|1391.6|0
1644844840000|2022-02-14 13:20:40|1391.8|1391.4|1391.8|1391.4|1391.8|1391.6|1391.8|1391.4|0
1644844850000|2022-02-14 13:20:50|1392|1391.6|1392.4|1392|1392.4|1392|1392|1391.6|0
1644844860000|2022-02-14 13:21:00|1392.6|1392.2|1393.2|1392.8|1393.2|1392.8|1392.6|1392.2|1368
1644844870000|2022-02-14 13:21:10|1392.8|1392.6|1393.8|1393.4|1394|1393.6|1392.8|1392.6|3193
1644844880000|2022-02-14 13:21:20|1394|1393.6|1394.2|1393.8|1394.4|1393.8|1394|1393.4|3335
1644844890000|2022-02-14 13:21:30|1394|1393.6|1393.4|1393|1394.2|1393.6|1393.4|1393|4629
1644844900000|2022-02-14 13:21:40|1393.6|1392.8|1394.2|1393.8|1394.4|1393.8|1393.6|1392.8|444
1644844910000|2022-02-14 13:21:50|1394|1393.6|1393.2|1392.4|1394|1393.6|1392.8|1392.2|4751
1644844920000|2022-02-14 13:22:00|1393.4|1392.6|1393.6|1393.2|1393.8|1393.4|1393.2|1392.6|1440
1644844930000|2022-02-14 13:22:10|1393.4|1393|1393.2|1392.8|1393.8|1393.2|1393.2|1392.8|0
1644844940000|2022-02-14 13:22:20|1393.4|1393|1393.8|1393.4|1394|1393.4|1393.4|1393|2376
1644844950000|2022-02-14 13:22:30|1394|1393.6|1394|1393.4|1394.2|1393.6|1394|1393.4|0
1644844960000|2022-02-14 13:22:40|1394.2|1393.6|1394.2|1393.6|1394.2|1393.6|1393.8|1393.4|1064
1644844970000|2022-02-14 13:22:50|1394|1393.8|1394.4|1394|1394.4|1394|1394|1393.8|0
1644844980000|2022-02-14 13:23:00|1394.6|1394.2|1395|1394.6|1395.2|1394.6|1394.6|1394|16576
1644844990000|2022-02-14 13:23:10|1394.8|1394.4|1394.8|1394.4|1395|1394.4|1394.8|1394.2|1551
1644845000000|2022-02-14 13:23:20|1394.6|1394.2|1394.8|1394.2|1395|1394.4|1394.4|1393.8|366
1644845010000|2022-02-14 13:23:30|1394.6|1394|1394|1393.6|1394.6|1394.2|1393.8|1393.4|1689
1644845020000|2022-02-14 13:23:40|1394.2|1393.8|1394.4|1394|1394.4|1394|1394.2|1393.8|0
1644845030000|2022-02-14 13:23:50|1394.6|1394.2|1394.6|1394.2|1394.8|1394.4|1394.4|1394|379
1644845040000|2022-02-14 13:24:00|1394.4|1394|1393.8|1393.4|1394.6|1394|1393.6|1393.4|1443
1644845050000|2022-02-14 13:24:10|1393.6|1393|1393.6|1393|1393.8|1393.2|1393.4|1392.8|1125
1644845060000|2022-02-14 13:24:20|1393.8|1392.8|1393.2|1392.8|1393.8|1393.2|1392.8|1392.6|29185
1644845070000|2022-02-14 13:24:30|1393|1393|1393|1392.6|1393|1393|1393|1392.6|0
1644845080000|2022-02-14 13:24:40|1393.2|1393.2|1393.6|1393.2|1393.8|1393.6|1393|1392.8|16054
1644845090000|2022-02-14 13:24:50|1393.8|1393|1393.2|1393|1393.8|1393.2|1393.2|1393|4685
1644845100000|2022-02-14 13:25:00|1393|1392.8|1393.2|1392.6|1393.2|1392.8|1392.8|1392.2|425
1644845110000|2022-02-14 13:25:10|1393|1392.8|1393.6|1393.2|1393.6|1393.2|1393|1392.6|6
1644845120000|2022-02-14 13:25:20|1393.4|1393|1394|1393.6|1394.2|1393.8|1393.4|1392.8|6393
1644845130000|2022-02-14 13:25:30|1394.2||1394||1394.2||1393.8||0
1644845140000|2022-02-14 13:25:40|1394.2|1393.8|1394|1393.6|1394.4|1393.8|1394|1393.6|1064
1644845150000|2022-02-14 13:25:50|1393.8||1394||1394.2||1393.8||399
1644845160000|2022-02-14 13:26:00|1393.8|1393.4|1393.4|1393.2|1393.8|1393.4|1393.4|1393.2|2102
1644845170000|2022-02-14 13:26:10|1393.2|1393|1393.8|1393.2|1393.8|1393.2|1392.2|1392|8119
1644845180000|2022-02-14 13:26:20|1394|1393.4|1393.6|1393.2|1394|1393.6|1393.6|1393.2|1525
1644845190000|2022-02-14 13:26:30|1393.4|1393|1393.4|1392.8|1393.6|1393.2|1393.2|1392.8|1257
1644845200000|2022-02-14 13:26:40|1393.2||1393.2||1393.4||1393.2||0
1644845210000|2022-02-14 13:26:50|1393|1392.4|1392.8|1392.4|1393.2|1392.6|1392.8|1392.4|576
1644845220000|2022-02-14 13:27:00|1392.6|1392.2|1392.8|1392.2|1393|1392.4|1392.4|1392|486
1644845230000|2022-02-14 13:27:10|1393|1392.4|1393|1392.4|1393.2|1392.6|1392.6|1392.2|9000
1644845240000|2022-02-14 13:27:20|1392.8|1392.6|1392.4|1392.2|1393|1392.6|1392|1391.8|10000
1644845250000|2022-02-14 13:27:30|1392.2|1392|1392.2|1392|1392.2|1392|1392|1391.6|1652
1644845260000|2022-02-14 13:27:40|1392.4|1392.2|1393|1392.4|1393|1392.4|1392.4|1392|739
1644845270000|2022-02-14 13:27:50|1392.8|1392.2|1392.6|1392.4|1392.8|1392.4|1392.4|1392.2|4172
1644845280000|2022-02-14 13:28:00|1392.8|1392.2|1392.6|1392.2|1392.8|1392.2|1392.6|1392|50
1644845290000|2022-02-14 13:28:10|1392.8|1392.4|1393.8|1393.4|1394.2|1393.6|1392.8|1392.4|7377
1644845300000|2022-02-14 13:28:20|1394|1393.6|1394.6|1394.2|1394.6|1394.2|1394|1393.6|4547
1644845310000|2022-02-14 13:28:30|1394.4|1394|1394.8|1394.2|1394.8|1394.2|1394.4|1394|465
1644845320000|2022-02-14 13:28:40|1394.6|1394.4|1395.2|1394.8|1395.2|1394.8|1394.6|1394.4|366
1644845330000|2022-02-14 13:28:50|1395.4|1395|1395.4|1395|1395.8|1395.4|1395.4|1395|2411
1644845340000|2022-02-14 13:29:00|1395.2|1394.8|1395.2|1394.8|1395.4|1395.2|1395|1394.6|5870
1644845350000|2022-02-14 13:29:10|1395|1394.6|1395.4|1395|1395.8|1395.6|1395|1394.6|5429
1644845360000|2022-02-14 13:29:20|1395.2|1394.8|1395.8|1395.4|1396|1395.4|1395.2|1394.6|1000
1644845370000|2022-02-14 13:29:30|1396|1395.8|1395.4|1395|1396|1395.8|1395.2|1394.8|3195
1644845380000|2022-02-14 13:29:40|1395.2|1394.8|1395|1394.4|1395.2|1394.8|1395|1394.4|720
1644845390000|2022-02-14 13:29:50|1395.4|1394.6|1394.8|1394.2|1395.4|1394.8|1394.6|1394.2|12775
1644845400000|2022-02-14 13:30:00|1394.6|1394|1393.6|1393|1394.6|1394|1393.4|1393|695
1644845410000|2022-02-14 13:30:10|1393.4|1393.2|1393|1392.4|1393.6|1393.2|1393|1392.4|0
1644845420000|2022-02-14 13:30:20|1393.2|1392.6|1393.2|1392.6|1393.2|1393|1393|1392.4|1144
1644845430000|2022-02-14 13:30:30|1393|1392.8|1393|1392.6|1393.2|1392.8|1392.8|1392.6|0
1644845440000|2022-02-14 13:30:40|1393.2|1392.8|1393.2|1392.8|1393.2|1392.8|1392.8|1392.4|1306
1644845450000|2022-02-14 13:30:50|1393.4|1393|1393.6|1393|1393.8|1393.2|1393.4|1393|1241
1644845460000|2022-02-14 13:31:00|1393.8|1393.2|1394.2|1393.8|1394.2|1393.8|1393.8|1393.2|0
1644845470000|2022-02-14 13:31:10|1394.4|1393.6|1395|1394.6|1395.2|1394.8|1394.4|1393.6|5537
1644845480000|2022-02-14 13:31:20|1394.8|1394.4|1394.4|1394|1394.8|1394.4|1394.2|1393.6|1889
1644845490000|2022-02-14 13:31:30|1394.2|1393.8|1394|1393.6|1394.4|1393.8|1393.8|1393.6|1076
1644845500000|2022-02-14 13:31:40|1393.8|1393.4|1393.8|1393.2|1393.8|1393.4|1393.6|1393.2|1027
1644845510000|2022-02-14 13:31:50|1393.6|1393.4|1394.8|1394.4|1394.8|1394.4|1393.6|1393.4|366
1644845520000|2022-02-14 13:32:00|1394.4|1394.2|1394.4|1394|1394.8|1394.4|1394.4|1394|4044
1644845530000|2022-02-14 13:32:10|1394.6|1393.8|1394.2|1393.8|1394.6|1394.2|1394|1393.6|0
1644845540000|2022-02-14 13:32:20|1394|1393.6|1394.4|1394|1394.4|1394|1393.8|1393.6|3540
1644845550000|2022-02-14 13:32:30|1394.2|1393.8|1394.6|1394|1394.8|1394.2|1394.2|1393.8|370
1644845560000|2022-02-14 13:32:40|1394.4|1393.8|1393.6|1393.2|1394.4|1393.8|1393.6|1393.2|3614
1644845570000|2022-02-14 13:32:50|1393.4|1393|1393.4|1393|1394|1393.4|1393|1392.6|3313
1644845580000|2022-02-14 13:33:00|1393.6|1393.2|1393.2|1392.6|1393.8|1393.2|1392.8|1392.2|1747
1644845590000|2022-02-14 13:33:10|1393.4|1392.8|1393|1392.4|1393.6|1393|1392.8|1392.2|4068
1644845600000|2022-02-14 13:33:20|1393.2|1392.6|1393.8|1393.4|1393.8|1393.4|1393.2|1392.4|0
1644845610000|2022-02-14 13:33:30|1394|1393.6|1393.6|1393.2|1394|1393.6|1393.4|1393|3035
1644845620000|2022-02-14 13:33:40|1393.4|1392.8|1393.2|1392.6|1393.4|1393.2|1392.8|1392.4|3913
1644845630000|2022-02-14 13:33:50|1393.4|1392.8|1393.4|1392.8|1393.8|1393.4|1393.4|1392.8|7826
1644845640000|2022-02-14 13:34:00|1393.2|1392.6|1393.2|1392.6|1393.4|1393|1392.8|1392.4|1644
1644845650000|2022-02-14 13:34:10|1393|1392.4|1393.2|1392.6|1393.2|1392.8|1392.8|1392.4|0
1644845660000|2022-02-14 13:34:20|1393.4|1392.8|1392.6|1392.2|1393.4|1392.8|1392|1391.6|12233
1644845670000|2022-02-14 13:34:30|1392.4|1392|1391.6|1391|1392.6|1392.2|1391.4|1391|2210
1644845680000|2022-02-14 13:34:40|1391.4|1390.8|1391.4|1391|1391.4|1391|1390.8|1390.6|4346
1644845690000|2022-02-14 13:34:50|1391.2|1390.8|1390.8|1390.4|1391.4|1391|1390.8|1390.2|1407
1644845700000|2022-02-14 13:35:00|1391|1390.6|1391.4|1391|1391.6|1391.2|1391|1390.4|6200
1644845710000|2022-02-14 13:35:10|1391.6|1391.2|1391.8|1391.2|1391.8|1391.4|1391.6|1391|1106
1644845720000|2022-02-14 13:35:20|1392|1391.4|1392.2|1391.8|1392.2|1391.8|1391.8|1391.2|367
1644845730000|2022-02-14 13:35:30|1392.4|1392|1392.6|1392.2|1392.6|1392.2|1392.2|1391.8|873
1644845740000|2022-02-14 13:35:40|1392.4|1392.4|1392|1391.6|1392.4|1392.4|1391.6|1391.2|2672
1644845750000|2022-02-14 13:35:50|1392.2|1391.8|1392.6|1392.2|1392.6|1392.2|1392.2|1391.8|473
1644845760000|2022-02-14 13:36:00|1392.4|1392|1392.2|1391.6|1392.6|1392.2|1392.2|1391.6|15
1644845770000|2022-02-14 13:36:10|1392|1391.4|1392|1391.6|1392.2|1391.6|1391.4|1391|2720
1644845780000|2022-02-14 13:36:20|1391.8|1391.4|1392.8|1392.4|1392.8|1392.4|1391.8|1391.4|847
1644845790000|2022-02-14 13:36:30|1393|1392.2|1391.8|1391.4|1393|1392.2|1391.8|1391.4|1203
1644845800000|2022-02-14 13:36:40|1392|1391.2|1392|1391.4|1392.2|1391.8|1391.8|1391.2|0
1644845810000|2022-02-14 13:36:50|1391.8|1391.2|1391.6|1391.4|1391.8|1391.4|1391.6|1391.2|0
1644845820000|2022-02-14 13:37:00|1391.8|1391.6|1392|1391.6|1392.4|1392|1391.8|1391.4|1126
1644845830000|2022-02-14 13:37:10|1391.8|1391.4|1391.8|1391.4|1392|1391.4|1391.6|1391.2|1839
1644845840000|2022-02-14 13:37:20|1392|1391.2|1391.4|1391.2|1392|1391.2|1391.4|1391.2|0
1644845850000|2022-02-14 13:37:30|1391.6|1391.4|1391.4|1390.8|1391.8|1391.4|1391|1390.8|3189
1644845860000|2022-02-14 13:37:40|1391.2|1391|1391.2|1390.8|1391.4|1391|1391.2|1390.8|0
1644845870000|2022-02-14 13:37:50|1391|1390.6|1391.2|1390.8|1391.4|1390.8|1391|1390.6|12
1644845880000|2022-02-14 13:38:00|1391.4|1391|1391.6|1391.2|1391.8|1391.4|1390.8|1390.4|3123
1644845890000|2022-02-14 13:38:10|1391.4|1391|1391.4|1391|1391.6|1391.2|1391.4|1391|1602
1644845900000|2022-02-14 13:38:20|1391.6|1391.2|1392.2|1391.8|1392.4|1391.8|1391.6|1391.2|1450
1644845910000|2022-02-14 13:38:30|1392|1391.6|1391.6|1391.2|1392.2|1391.8|1391.6|1391.2|1009
1644845920000|2022-02-14 13:38:40|1391.8|1391.4|1391.6|1391.2|1392|1391.6|1391.6|1391.2|0
1644845930000|2022-02-14 13:38:50|1391.4|1391|1391.8|1391.2|1391.8|1391.4|1391.4|1391|0
1644845940000|2022-02-14 13:39:00|1392|1391.4|1392.4|1392|1392.6|1392.2|1392|1391.4|0
1644845950000|2022-02-14 13:39:10|1392.6|1392.2|1392.8|1392.2|1393.4|1392.8|1392.6|1392|1101
1644845960000|2022-02-14 13:39:20|1392.6|1392.4|1392.8|1392.4|1393|1392.4|1392.6|1392.4|200
1644845970000|2022-02-14 13:39:30|1393|1392.2|1392.8|1392.2|1393|1392.2|1392.6|1392|0
1644845980000|2022-02-14 13:39:40|1393|1392.4|1393.2|1392.8|1393.2|1392.8|1392.8|1392.4|1847
1644845990000|2022-02-14 13:39:50|1393|1392.6|1393.2|1392.8|1393.4|1392.8|1393|1392.6|339
1644846000000|2022-02-14 13:40:00|1393.4|1393|1393.2|1392.8|1393.4|1393|1393|1392.4|0
1644846010000|2022-02-14 13:40:10|1393|1392.6|1393.6|1393.2|1393.8|1393.4|1392.8|1392.6|7890
1644846020000|2022-02-14 13:40:20|1393.4|1393|1393.6|1393.2|1393.8|1393.4|1393.4|1393|1557
1644846030000|2022-02-14 13:40:30|1393.4|1393|1393.2|1392.8|1393.4|1393.2|1393|1392.4|6656
1644846040000|2022-02-14 13:40:40|1393.4|1393|1393.6|1393.2|1393.6|1393.2|1393.2|1393|1375
1644846050000|2022-02-14 13:40:50|1393.4|1393|1393.4|1393|1393.6|1393.4|1393.2|1392.8|5130
1644846060000|2022-02-14 13:41:00|1393.6|1393.2|1394.2|1393.8|1394.4|1394|1393.2|1392.8|5718
1644846070000|2022-02-14 13:41:10|1394.4|1394|1394.8|1394.4|1395.2|1394.8|1394.4|1394|0
1644846080000|2022-02-14 13:41:20|1394.6|1394.2|1395|1394.6|1395.2|1394.6|1394.6|1394.2|1802
1644846090000|2022-02-14 13:41:30|1395.2|1394.4|1394.8|1394.4|1395.2|1394.4|1394.8|1394.4|0
1644846100000|2022-02-14 13:41:40|1394.6|1394.6|1395|1394.6|1395|1394.6|1394.6|1394.6|366
1644846110000|2022-02-14 13:41:50|1394.8|1394.4|1394.8|1394.4|1395|1394.4|1394.6|1394.4|3344
1644846120000|2022-02-14 13:42:00|1395|1394.6|1394.4|1394|1395|1394.6|1394.2|1394|6330
1644846130000|2022-02-14 13:42:10|1394.2|1394.2|1394.4|1394|1394.6|1394.4|1394.2|1394|1413
1644846140000|2022-02-14 13:42:20|1394.6|1394.2|1394.4|1394|1394.6|1394.2|1394.4|1394|207
1644846150000|2022-02-14 13:42:30|1394.6|1394.2|1395|1394.6|1395|1394.8|1394.4|1394|377
1644846160000|2022-02-14 13:42:40|1394.8|1394.4|1394.4|1393.8|1395|1394.6|1394.2|1393.6|17044
1644846170000|2022-02-14 13:42:50|1394.2|1393.6|1394|1393.6|1394.4|1393.8|1394|1393.6|0
1644846180000|2022-02-14 13:43:00|1393.8|1393.4|1393.6|1393.2|1394|1393.4|1393.4|1393|1036
1644846190000|2022-02-14 13:43:10|1393.8|1393.4|1393.8|1393.4|1394.2|1393.8|1393.8|1393|3406
1644846200000|2022-02-14 13:43:20|1393.6|1393.2|1393.6|1393.2|1393.8|1393.4|1393.6|1393.2|329
1644846210000|2022-02-14 13:43:30|1393.8|1393.4|1393.6|1393.2|1393.8|1393.4|1393.4|1393.2|0
1644846220000|2022-02-14 13:43:40|1393.8|1393.4|1393.6|1393.2|1393.8|1393.4|1393.2|1393|4812
1644846230000|2022-02-14 13:43:50|1393.4|1393|1393.4|1392.8|1393.4|1393|1393.4|1392.8|1817
1644846240000|2022-02-14 13:44:00|1393.2|1392.6|1393|1392.6|1393.2|1392.6|1393|1392.6|0
1644846250000|2022-02-14 13:44:10|1393.2|1392.8|1393.6|1393|1394|1393.4|1393.2|1392.8|1683
1644846260000|2022-02-14 13:44:20|1393.4|1392.8|1393|1392.6|1393.4|1392.8|1393|1392.6|0
1644846270000|2022-02-14 13:44:30|1392.8|1392.4|1392.6|1392.2|1393|1392.4|1392.4|1392|4090
1644846280000|2022-02-14 13:44:40|1392.4|1392|1392.4|1392|1392.6|1392.2|1392.2|1392|1048
1644846290000|2022-02-14 13:44:50|1392.2|1391.6|1391.4|1391|1392.2|1391.6|1391.2|1391|10866
1644846300000|2022-02-14 13:45:00|1391.6|1391.2|1392.6|1392.2|1392.6|1392.2|1391.6|1391.2|2944
1644846310000|2022-02-14 13:45:10|1392.4|1392|1393.2|1392.8|1393.2|1392.8|1392.2|1392|10101
1644846320000|2022-02-14 13:45:20|1393|1392.6|1393.2|1392.8|1393.2|1392.8|1393|1392.4|0
1644846330000|2022-02-14 13:45:30|1393.4|1393|1393.8|1393.4|1393.8|1393.4|1393.2|1392.8|1856
1644846340000|2022-02-14 13:45:40|1393.6|1393.2|1393|1392.6|1393.6|1393.2|1392.6|1392.2|12709
1644846350000|2022-02-14 13:45:50|1393.2|1392.8|1393.6|1393|1393.6|1393|1393|1392.6|0
1644846360000|2022-02-14 13:46:00|1393.4|1392.8|1393.4|1393|1393.6|1393.2|1393.2|1392.8|1972
1644846370000|2022-02-14 13:46:10|1393.6|1393.2|1393.6|1393.4|1393.8|1393.4|1393.6|1393.2|246
1644846380000|2022-02-14 13:46:20|1393.8|1393.6|1394|1393.4|1394.2|1393.6|1393.8|1393.4|300
1644846390000|2022-02-14 13:46:30|1393.8|1393.6|1393.6|1393.2|1393.8|1393.6|1393.6|1393|3026
1644846400000|2022-02-14 13:46:40|1393.4|1393|1394|1393.6|1394|1393.6|1393.4|1393|3730
1644846410000|2022-02-14 13:46:50|1394.2|1393.8|1394.2|1393.8|1394.4|1394|1394|1393.6|5497
1644846420000|2022-02-14 13:47:00|1394.4|1394|1394.6|1394|1394.8|1394.4|1394.4|1394|2490
1644846430000|2022-02-14 13:47:10|1394.4|1394.2|1394.8|1394.2|1394.8|1394.4|1394.2|1394.2|1567
1644846440000|2022-02-14 13:47:20|1394.6||1394.6||1394.8||1394.6||0
1644846450000|2022-02-14 13:47:30|1394.8|1394.4|1394.6|1394.4|1394.8|1394.4|1394.6|1394.4|0
1644846460000|2022-02-14 13:47:40|1394.4|1394.2|1394.4|1394.2|1394.6|1394.2|1394.4|1394|2135
1644846470000|2022-02-14 13:47:50|1394.6|1394|1394.6|1394.4|1394.6|1394.4|1394.6|1394|5
1644846480000|2022-02-14 13:48:00|1394.4|1394.2|1394.6|1394.2|1394.6|1394.4|1394.4|1394.2|2183
1644846490000|2022-02-14 13:48:10|1394.8|1394.4|1395.2|1394.6|1395.2|1394.8|1394.8|1394.4|700
1644846500000|2022-02-14 13:48:20|1395||1395.2||1395.2||1395||0
1644846510000|2022-02-14 13:48:30|1395|1394.2|1394.4|1394|1395|1394.2|1394.2|1394|3799
1644846520000|2022-02-14 13:48:40|1394.6||1394.4||1394.6||1394.4||0
1644846530000|2022-02-14 13:48:50|1394.6|1393.6|1394|1393.6|1394.6|1394|1394|1393.6|2319
1644846540000|2022-02-14 13:49:00||1393.4||1393.6||1393.6||1393.4|0
1644846550000|2022-02-14 13:49:10|1393.8|1393.4|1393.8|1393.4|1394|1393.8|1393.6|1393.2|2120
1644846560000|2022-02-14 13:49:20|1393.6|1393.2|1393.6|1393.2|1393.8|1393.4|1393.4|1393.2|395
1644846570000|2022-02-14 13:49:30|1393.4|1393|1392.6|1392.2|1393.4|1393|1392.6|1392.2|2223
1644846580000|2022-02-14 13:49:40|1392.8|1392|1392.6|1392|1392.8|1392|1392.4|1392|1272
1644846590000|2022-02-14 13:49:50|1392.4|1392.2|1392.6|1392.2|1392.8|1392.4|1392.4|1392.2|1059
1644846600000|2022-02-14 13:50:00|1392.4|1392.4|1392.8|1392.4|1392.8|1392.4|1392|1391.6|29352
1644846610000|2022-02-14 13:50:10|1392.6|1392.2|1393|1392.6|1393|1392.6|1392.6|1392.2|3052
1644846620000|2022-02-14 13:50:20|1393.2|1392.8|1393.8|1393.4|1394|1393.6|1393|1392.6|4054
1644846630000|2022-02-14 13:50:30|1394|1393.6|1393.6|1393.2|1394|1393.6|1393.4|1393.2|2889
1644846640000|2022-02-14 13:50:40|1393.8|1393.4|1393.6|1393.2|1394|1393.4|1393.6|1393.2|1090
1644846650000|2022-02-14 13:50:50|1393.8|1393|1393.2|1392.8|1393.8|1393.2|1393|1392.6|6534
1644846660000|2022-02-14 13:51:00|1393.4|1393|1393.2|1393|1393.4|1393|1393.2|1393|0
1644846670000|2022-02-14 13:51:10|1393.4|1393.2|1393|1392.6|1393.8|1393.4|1393|1392.6|2941
1644846690000|2022-02-14 13:51:30|1392.8|1392.4|1392.8|1392.4|1392.8|1392.6|1392.8|1392.4|0
1644846700000|2022-02-14 13:51:40|1393|1392.6|1394|1393.6|1394|1393.6|1392.8|1392.6|13499
1644846710000|2022-02-14 13:51:50|1393.8|1393.8|1395.2|1395|1395.4|1395|1393.8|1393.8|14025
1644846720000|2022-02-14 13:52:00|1395.4||1395.4||1395.4||1395.2||384
1644846730000|2022-02-14 13:52:10|1395.2|1394.8|1395|1394.8|1395.2|1394.8|1395|1394.8|1128
1644846740000|2022-02-14 13:52:20|1395.2|1395|1395.2|1394.8|1395.2|1395|1395|1394.8|842
1644846750000|2022-02-14 13:52:30|1395|1394.6|1394.6|1394.2|1395|1394.6|1394.2|1394|14867
1644846760000|2022-02-14 13:52:40|1394.8|1394.4|1394.6|1394.4|1394.8|1394.4|1394.6|1394.4|0
1644846770000|2022-02-14 13:52:50|1394.8|1394.2|1395.2|1395|1395.2|1395|1394.8|1394.2|378
1644846780000|2022-02-14 13:53:00|1395|1394.8|1394.8|1394.4|1395|1394.8|1394.6|1394.4|5526
1644846790000|2022-02-14 13:53:10|1394.6|1394.2|1394.4|1394|1394.6|1394.2|1394.4|1394|1925
1644846800000|2022-02-14 13:53:20|1394.6|1394.2|1394.4|1394|1394.8|1394.4|1394.2|1393.8|1133
1644846810000|2022-02-14 13:53:30|1394.6|1394.2|1394.2|1393.8|1394.6|1394.2|1394|1393.6|500
1644846820000|2022-02-14 13:53:40|1394.4|1394|1394.6|1394.2|1394.6|1394.4|1394.2|1393.8|2088
1644846830000|2022-02-14 13:53:50|1394.4|1394|1395.4|1395|1395.6|1395.2|1394.4|1394|7861
1644846840000|2022-02-14 13:54:00|1395.6|1395.2|1395.6|1395.2|1395.8|1395.2|1395.6|1395.2|366
1644846850000|2022-02-14 13:54:10|1395.8|1395.4|1396|1395.6|1396|1395.6|1395.8|1395.4|2609
1644846870000|2022-02-14 13:54:30|1395.8|1395.4|1395.8|1395.4|1396|1395.6|1395.6|1395.4|1076
1644846880000|2022-02-14 13:54:40|1396|1395.6|1396.8|1396.4|1396.8|1396.4|1396|1395.6|4695
1644846890000|2022-02-14 13:54:50|1396.6|1396.6|1396.8|1396.6|1396.8|1396.6|1396.6|1396.4|1811
1644846900000|2022-02-14 13:55:00|1397|1396.4|1396.8|1396.2|1397.2|1396.8|1396.6|1396|9496
1644846910000|2022-02-14 13:55:10|1397|1396.4|1397.4|1396.8|1397.4|1396.8|1396.4|1396|494
1644846920000|2022-02-14 13:55:20|1397.2|1397|1397.6|1397.2|1398|1397.8|1397.2|1396.8|1426
1644846930000|2022-02-14 13:55:30|1397.4|1397|1397.4|1397|1397.6|1397|1397.2|1397|0
1644846940000|2022-02-14 13:55:40|1397.6|1397.2|1397.6|1397.2|1397.8|1397.2|1397.4|1397|0
1644846950000|2022-02-14 13:55:50|1397.8|1397.4|1397.4|1397|1398|1397.6|1397.2|1396.8|3702
1644846960000|2022-02-14 13:56:00|1397.2|1396.8|1396.6|1396.4|1397.2|1396.8|1396.6|1396|2027
1644846970000|2022-02-14 13:56:10|1396.4|1396.2|1396.6|1396.2|1396.6|1396.2|1396.4|1396|422
1644846980000|2022-02-14 13:56:20|1396.4|1396|1396.4|1395.8|1396.6|1396|1396.2|1395.8|1036
1644846990000|2022-02-14 13:56:30|1396.2|1396|1396.6|1396|1396.6|1396.2|1396|1395.8|12519
1644847000000|2022-02-14 13:56:40|1396.4|1395.8|1395.4|1395.2|1396.6|1395.8|1395.4|1395|3211
1644847010000|2022-02-14 13:56:50|1395.6|1395|1395.2|1394.6|1395.6|1395|1395|1394.6|510
1644847020000|2022-02-14 13:57:00|1395.4|1394.8|1395.4|1395|1395.8|1395.4|1395.2|1394.8|1170
1644847030000|2022-02-14 13:57:10|1395.2|1395.2|1395.6|1395.2|1395.6|1395.2|1395.2|1395|2245
1644847040000|2022-02-14 13:57:20|1395.4|1395|1395.6|1395.2|1395.8|1395.4|1395.4|1395|601
1644847050000|2022-02-14 13:57:30|1395.4|1395|1395.4|1395|1395.6|1395.2|1395.2|1395|2636
1644847060000|2022-02-14 13:57:40|1395.2||1395.6||1395.6||1395.2||0
1644847070000|2022-02-14 13:57:50|1395.4|1394.8|1394.8|1394.4|1395.4|1394.8|1394.8|1394.2|1424
1644847080000|2022-02-14 13:58:00|1394.6|1394.2|1394.4|1394|1394.8|1394.2|1394.4|1394|0
1644847090000|2022-02-14 13:58:10|1394.2|1393.8|1394.4|1393.8|1394.4|1393.8|1394.2|1393.8|0
1644847100000|2022-02-14 13:58:20|1394.2|1393.6|1394.4|1393.8|1394.4|1394|1394|1393.6|1297
1644847110000|2022-02-14 13:58:30||1394||1394||1394.2||1393.8|0
1644847120000|2022-02-14 13:58:40|1394.2|1393.8|1394.2|1393.8|1394.2|1394|1394|1393.8|718
1644847130000|2022-02-14 13:58:50|1394.4||1394.4||1394.4||1394.2||0
1644847140000|2022-02-14 13:59:00|1394.2||1394.2||1394.4||1394||381
1644847150000|2022-02-14 13:59:10|1394|1393.6|1393.6|1393.2|1394|1393.8|1393.6|1393.2|3734
1644847160000|2022-02-14 13:59:20|1393.4|1393|1393.2|1392.8|1393.4|1393|1393.2|1392.8|0
1644847170000|2022-02-14 13:59:30|1393|1392.6|1392.8|1392.4|1393|1392.6|1392.8|1392.4|2789
1644847180000|2022-02-14 13:59:40||1392.2||1392.4||1392.4||1392.2|0
1644847190000|2022-02-14 13:59:50|1393|1392.6|1393|1392.6|1393.4|1393.2|1392.8|1392.4|5284
1644847200000|2022-02-14 14:00:00|1393.2|1392.8|1394.4|1394|1394.6|1394|1393.2|1392.8|16547
1644847210000|2022-02-14 14:00:10|1394.2|1393.8|1393.8|1393.4|1394.2|1393.8|1393.8|1393.4|2537
1644847220000|2022-02-14 14:00:20|1393.6|1393.2|1393|1392.4|1393.6|1393.2|1392.8|1392.2|1409
1644847230000|2022-02-14 14:00:30|1392.8|1392.6|1393.4|1392.8|1393.6|1393.2|1392.8|1392.6|367
1644847240000|2022-02-14 14:00:40|1393.2|1393|1393.4|1393|1393.4|1393|1393.2|1392.8|0
1644847250000|2022-02-14 14:00:50|1393.2|1392.8|1393.4|1393|1393.4|1393|1393|1392.6|420
1644847260000|2022-02-14 14:01:00|1393.6|1393.2|1393.4|1393|1394|1393.6|1393.2|1392.8|9983
1644847270000|2022-02-14 14:01:10|1393.2|1392.8|1393|1392.6|1393.4|1393|1392.6|1392|5093
1644847280000|2022-02-14 14:01:20|1393.2|1392.8|1393.4|1392.8|1393.4|1392.8|1393.2|1392.8|768
1644847290000|2022-02-14 14:01:30|1393.2|1392.6|1392.6|1392|1393.2|1392.6|1392.4|1391.8|3127
1644847300000|2022-02-14 14:01:40|1392.8|1392.2|1392.4|1392|1392.8|1392.4|1392.4|1391.8|0
1644847310000|2022-02-14 14:01:50|1392.2|1391.8|1392.4|1391.8|1392.4|1392.2|1392.2|1391.8|1033
1644847320000|2022-02-14 14:02:00|1392.6|1392|1392.4|1392|1392.8|1392.6|1392.4|1392|12457
1644847330000|2022-02-14 14:02:10|1392.2|1392.2|1392.6|1392|1392.8|1392.4|1392.2|1392|2641
1644847340000|2022-02-14 14:02:20|1392.4|1392.2|1393.4|1393|1393.4|1393|1392.4|1392|1823
1644847350000|2022-02-14 14:02:30|1393.2|1392.8|1393.4|1393|1393.6|1393|1393.2|1392.8|701
1644847360000|2022-02-14 14:02:40|1393.2|1393.2|1393|1392.6|1393.6|1393.2|1393|1392.6|2603
1644847370000|2022-02-14 14:02:50|1393.2|1392.8|1393.2|1392.8|1393.6|1393|1393|1392.6|0
1644847380000|2022-02-14 14:03:00|1393.4|1393|1392.8|1392.4|1393.4|1393|1392.6|1392.2|1438
1644847390000|2022-02-14 14:03:10|1392.6|1392.2|1393|1392.6|1393.4|1393|1392.4|1392|2053
1644847400000|2022-02-14 14:03:20|1393.2|1392.4|1393|1392.4|1393.2|1392.8|1393|1392.4|0
1644847410000|2022-02-14 14:03:30||1392.6||1392.6||1392.8||1392.4|500
1644847420000|2022-02-14 14:03:40|1393.2|1392.8|1393|1392.6|1393.2|1392.8|1392.8|1392.6|1758
1644847430000|2022-02-14 14:03:50|1393.2|1392.4|1392.8|1392.4|1393.2|1392.4|1392.6|1392.4|2099
1644847440000|2022-02-14 14:04:00|1393|1392.6|1393.4|1393|1393.6|1393.2|1393|1392.6|1748
1644847450000|2022-02-14 14:04:10|1393.2|1392.8|1392.8|1392.4|1393.2|1392.8|1392.6|1392.4|5166
1644847460000|2022-02-14 14:04:20|1393|1392.6|1393|1392.6|1393|1392.8|1393|1392.6|150
1644847470000|2022-02-14 14:04:30|1393.2|1392.8|1393|1392.6|1393.2|1392.8|1393|1392.6|1150
1644847480000|2022-02-14 14:04:40|1392.8|1392.4|1392.6|1392.2|1393|1392.6|1392.6|1392.2|4208
1644847490000|2022-02-14 14:04:50|1392.8|1392.4|1392.8|1392.4|1392.8|1392.6|1392.8|1392.4|0
1644847500000|2022-02-14 14:05:00|1392.6|1392.2|1392.6|1392.2|1392.8|1392.4|1392.6|1392.2|4109
1644847510000|2022-02-14 14:05:10|1392.4|1392|1393.2|1392.8|1393.4|1393|1392.4|1391.8|2902
1644847520000|2022-02-14 14:05:20|1393.4|1393|1394|1393.6|1394|1393.6|1393.4|1393|100
1644847530000|2022-02-14 14:05:30|1394.2|1393.8|1394|1393.6|1394.4|1394|1394|1393.6|6571
1644847540000|2022-02-14 14:05:40|1393.8|1393.8|1394.2|1394|1394.2|1394|1393.8|1393.8|1382
1644847550000|2022-02-14 14:05:50|1394.4|1394.2|1395|1394.6|1395|1394.6|1394.4|1394.2|512
1644847560000|2022-02-14 14:06:00|1394.8|1394.4|1394.6|1394.2|1394.8|1394.6|1394.4|1394|6480
1644847570000|2022-02-14 14:06:10|1394.8||1394.6||1394.8||1394.4||0
1644847580000|2022-02-14 14:06:20|1394.4|1394|1394.8|1394.4|1394.8|1394.4|1394.2|1394|152
1644847590000|2022-02-14 14:06:30|1394.6|1394.2|1394.8|1394.2|1394.8|1394.2|1394.4|1394|1170
1644847600000|2022-02-14 14:06:40|1395|1394.4|1395|1394.6|1395.4|1395|1395|1394.4|319
1644847610000|2022-02-14 14:06:50|1395.2|1394.4|1395|1394.6|1395.2|1394.6|1394.8|1394.2|0
1644847620000|2022-02-14 14:07:00|1394.8|1394.4|1394.4|1394|1394.8|1394.4|1394.4|1393.8|3985
1644847630000|2022-02-14 14:07:10|1394.2|1394.2|1394.2|1393.6|1394.2|1394.2|1394|1393.6|1478
1644847640000|2022-02-14 14:07:20|1394|1393.4|1393.6|1393.2|1394.2|1393.6|1393.6|1393.2|1267
1644847650000|2022-02-14 14:07:30|1393.8|1393|1394|1393.4|1394|1393.4|1393.4|1393|1100
1644847660000|2022-02-14 14:07:40|1394.2|1393.6|1394.2|1393.8|1394.4|1393.8|1394.2|1393.6|0
1644847670000|2022-02-14 14:07:50|1394.4|1394|1394.4|1394|1394.4|1394|1394.4|1394|0
1644847680000|2022-02-14 14:08:00|1394.6|1394.4|1394.6|1394.2|1395|1394.4|1394.6|1394|1052
1644847690000|2022-02-14 14:08:10|1394.4|1394|1394.4|1394|1394.6|1394|1394.4|1394|0
1644847700000|2022-02-14 14:08:20|1394.6|1394.2|1395|1394.6|1395.2|1394.6|1394.6|1394.2|1247
1644847710000|2022-02-14 14:08:30|1395.2|1394.8|1395.2|1394.8|1395.2|1394.8|1395.2|1394.8|0
1644847720000|2022-02-14 14:08:40|1395|1394.6|1395.2|1394.8|1395.2|1394.8|1394.8|1394.4|1330
1644847740000|2022-02-14 14:09:00|1395.4|1395|1395.4|1395|1395.4|1395.2|1395.4|1395|102
1644847750000|2022-02-14 14:09:10|1395.6|1395.2|1395.6|1395.2|1395.6|1395.2|1395.4|1395.2|767
1644847760000|2022-02-14 14:09:20|1395.8|1395.4|1395.6|1395.2|1395.8|1395.4|1395.6|1395|1362
1644847770000|2022-02-14 14:09:30|1395.8|1395.4|1395.8|1395.4|1395.8|1395.4|1395.8|1395.4|0
1644847780000|2022-02-14 14:09:40|1396|1395.6|1396|1395.6|1396|1395.6|1396|1395.6|155
1644847790000|2022-02-14 14:09:50|1396.2||1396||1396.2||1396||156
1644847800000|2022-02-14 14:10:00|1396.2|1395.8|1396.4|1396|1396.4|1396|1396.2|1395.8|3152
1644847810000|2022-02-14 14:10:10|1396.6|1396.2|1396.8|1396.4|1397.4|1397|1396.6|1396.2|14595
1644847820000|2022-02-14 14:10:20|1396.6|1396.2|1396.4|1396|1396.6|1396.2|1396|1395.6|2079
1644847830000|2022-02-14 14:10:30|1396.6|1395.8|1396.2|1395.8|1396.6|1396|1396.2|1395.8|1418
1644847840000|2022-02-14 14:10:40|1396.4|1396|1396.2|1395.8|1396.6|1396|1396.2|1395.8|0
1644847850000|2022-02-14 14:10:50|1396.4|1396|1396.4|1396|1396.4|1396|1396.4|1396|1232
1644847860000|2022-02-14 14:11:00|1396.6|1396.2|1397.2|1396.6|1397.2|1396.6|1396.6|1396.2|54
1644847870000|2022-02-14 14:11:10|1397|1396.8|1397|1396.6|1397.8|1397.2|1397|1396.6|10971
1644847880000|2022-02-14 14:11:20|1396.8|1396.8|1396.8|1396.4|1397|1396.8|1396.6|1396.2|2744
1644847890000|2022-02-14 14:11:30|1396.6|1396.2|1396.8|1396.4|1396.8|1396.4|1396.4|1396|8463
1644847900000|2022-02-14 14:11:40|1397|1396.6|1397|1396.4|1397|1396.8|1396.6|1396.4|3711
1644847910000|2022-02-14 14:11:50|1396.8|1396.6|1397|1396.6|1397|1396.6|1396.8|1396.6|0
1644847920000|2022-02-14 14:12:00||1396.8||1396.8||1396.8||1396.8|0
1644847930000|2022-02-14 14:12:10|1397.2|1397|1397.2|1397|1397.4|1397|1397|1396.8|1397
1644847940000|2022-02-14 14:12:20|1397.4|1397.2|1398|1397.6|1398.2|1397.8|1397.4|1397.2|3304
1644847950000|2022-02-14 14:12:30|1397.8|1397.4|1397.8|1397.2|1398|1397.4|1397.6|1397.2|1086
1644847960000|2022-02-14 14:12:40|1397.6|1397|1397.4|1397|1397.6|1397.2|1397|1396.6|2
1644847970000|2022-02-14 14:12:50|1397.2|1396.8|1397|1396.6|1397.2|1396.8|1397|1396.6|0
1644847980000|2022-02-14 14:13:00|1397.2|1396.8|1397.4|1397|1397.4|1397|1397.2|1396.8|410
1644847990000|2022-02-14 14:13:10||1397.2||1397.2||1397.2||1397.2|0
1644848000000|2022-02-14 14:13:20|1397.6||1397.4||1397.6||1397.4||206
1644848010000|2022-02-14 14:13:30|1397.2|1397|1397.4|1397|1397.4|1397|1397.2|1397|5056
1644848020000|2022-02-14 14:13:40|1397.2|1396.8|1396.2|1395.8|1397.2|1396.8|1396.2|1395.8|4379
1644848030000|2022-02-14 14:13:50|1396.4|1396|1396|1395.8|1396.4|1396|1396|1395.6|0
1644848040000|2022-02-14 14:14:00|1396.2|1396|1396.6|1396.2|1396.6|1396.2|1396.2|1396|493
1644848050000|2022-02-14 14:14:10|1396.8|1396.4|1396.2|1395.8|1396.8|1396.4|1396|1395.6|2243
1644848060000|2022-02-14 14:14:20|1396.4|1396|1396.6|1396.2|1396.6|1396.2|1396.4|1396|1162
1644848070000|2022-02-14 14:14:30|1396.8|1396.4|1396.6|1396.2|1396.8|1396.4|1396.6|1396.2|0
1644848080000|2022-02-14 14:14:40|1396.4|1396.4|1397|1396.4|1397.2|1396.8|1396.4|1396.4|851
1644848090000|2022-02-14 14:14:50||1396.6||1396.6||1396.6||1396.6|613
1644848100000|2022-02-14 14:15:00|1397.2|1396.8|1396.4|1396.2|1397.2|1396.8|1396.4|1396.2|9520
1644848110000|2022-02-14 14:15:10|1396.2|1396|1396.2|1396|1396.4|1396|1396|1395.6|3477
1644848120000|2022-02-14 14:15:20|1396.4|1396.2|1396.2|1395.8|1396.6|1396.2|1396.2|1395.8|691
1644848130000|2022-02-14 14:15:30|1396.4|1395.6|1396.4|1396|1396.4|1396|1396.4|1395.6|0
1644848140000|2022-02-14 14:15:40|1396.2|1395.8|1396.2|1395.8|1396.2|1395.8|1395.8|1395.6|1869
1644848160000|2022-02-14 14:16:00|1396|1395.6|1396|1395.6|1396.2|1395.8|1396|1395.6|1918
1644848170000|2022-02-14 14:16:10|1395.8|1395.4|1395.8|1395.4|1395.8|1395.4|1395.6|1395.2|1022
1644848180000|2022-02-14 14:16:20|1395.6|1395.2|1395.4|1395|1395.8|1395.4|1395.4|1395|0
1644848190000|2022-02-14 14:16:30|1395.6|1394.4|1395|1394.6|1395.6|1394.8|1394.8|1394.4|12372
1644848200000|2022-02-14 14:16:40|1395.2|1394.8|1395.2|1394.8|1395.6|1395|1395|1394.6|3738
1644848210000|2022-02-14 14:16:50|1395.4|1395|1395.2|1394.8|1395.4|1395|1395|1394.8|1927
1644848220000|2022-02-14 14:17:00|1394.8|1394.6|1394.4|1394|1394.8|1394.6|1394.4|1394|2106
1644848230000|2022-02-14 14:17:10|1394.2|1393.8|1394.2|1393.8|1394.6|1394.2|1394.2|1393.8|1000
1644848240000|2022-02-14 14:17:20|1394.4|1394|1394.2|1393.8|1394.4|1394|1394.2|1393.6|0
1644848250000|2022-02-14 14:17:30|1394.4|1394|1393.6|1393.2|1394.4|1394|1393.6|1393.2|3486
1644848260000|2022-02-14 14:17:40|1393.4|1393|1393.4|1393|1393.6|1393.2|1393.2|1392.8|6725
1644848270000|2022-02-14 14:17:50|1393.6|1393.2|1394|1393.4|1394.4|1393.8|1393.6|1393|689
1644848280000|2022-02-14 14:18:00|1393.8|1393.2|1393.6|1393.2|1393.8|1393.2|1393.6|1393.2|0
1644848290000|2022-02-14 14:18:10|1393.8||1393.6||1393.8||1393.6||100
1644848300000|2022-02-14 14:18:20|1393.8|1393.4|1394.2|1393.6|1394.4|1394|1393.8|1393.2|4141
1644848310000|2022-02-14 14:18:30|1394.4|1393.8|1394.2|1394|1394.4|1394|1394.2|1393.8|0
1644848320000|2022-02-14 14:18:40|1394|1393.8|1394|1393.8|1394.2|1394|1393.8|1393.6|11471
1644848330000|2022-02-14 14:18:50|1393.8|1393.6|1394|1393.6|1394.2|1393.8|1393.8|1393.4|15799
1644848340000|2022-02-14 14:19:00|1394.2|1393.8|1393.8|1393.4|1394.4|1394|1393.6|1393.4|12366
1644848350000|2022-02-14 14:19:10|1393.6|1393.2|1393.6|1393.2|1393.8|1393.2|1393.4|1393|1036
1644848360000|2022-02-14 14:19:20|1393.4|1393|1393.8|1393.4|1394|1393.4|1393.2|1393|3770
1644848370000|2022-02-14 14:19:30|1393.6|1393.2|1393.4|1393|1393.8|1393.4|1393.4|1393|0
1644848380000|2022-02-14 14:19:40|1393.2|1392.8|1392.6|1392.2|1393.2|1393|1392.6|1392.2|8413
1644848390000|2022-02-14 14:19:50|1392.4|1392.4|1393.2|1392.8|1393.2|1392.8|1392.4|1392.2|63782
1644848400000|2022-02-14 14:20:00|1393|1392.6|1393.8|1393.2|1393.8|1393.2|1393|1392.6|0
1644848410000|2022-02-14 14:20:10|1393.6|1393.4|1393.6|1393.2|1393.6|1393.4|1393.6|1393.2|1044
1644848420000|2022-02-14 14:20:20|1393.4|1393.4|1393.6|1393.4|1393.6|1393.4|1393.4|1393.4|0
1644848430000|2022-02-14 14:20:30|1393.8|1393.6|1394|1393.6|1394|1393.6|1393.8|1393.6|414
1644848440000|2022-02-14 14:20:40|1393.8|1393.4|1393.8|1393.6|1393.8|1393.6|1393.8|1393.4|0
1644848450000|2022-02-14 14:20:50|1393.6|1393.4|1393.8|1393.4|1393.8|1393.6|1393.6|1393.4|2551
1644848460000|2022-02-14 14:21:00|1394|1393.6|1394.2|1393.8|1394.2|1393.8|1394|1393.6|54
1644848470000|2022-02-14 14:21:10|1394|1393.6|1394.2|1393.8|1394.2|1393.8|1394|1393.6|760
1644848480000|2022-02-14 14:21:20|1394|1393.6|1394|1393.8|1394|1393.8|1394|1393.6|1800
1644848490000|2022-02-14 14:21:30||1393.6||1393.8||1393.8||1393.6|1415
1644848500000|2022-02-14 14:21:40|1393.6|1393.6|1393.4|1393.2|1393.8|1393.8|1393.4|1393|12049
1644848510000|2022-02-14 14:21:50|1393.2|1393|1393.8|1393.4|1394|1393.6|1393.2|1393|22638
1644848520000|2022-02-14 14:22:00|1393.6|1393.2|1393.4|1393|1393.6|1393.4|1393.2|1392.6|4429
1644848530000|2022-02-14 14:22:10|1393.2|1392.8|1392.8|1392.4|1393.2|1392.8|1392.8|1392.2|50
1644848540000|2022-02-14 14:22:20|1392.6|1392.2|1392.4|1392.2|1392.6|1392.2|1392.4|1392|5249
1644848550000|2022-02-14 14:22:30||1392||1392.2||1392.2||1392|0
1644848560000|2022-02-14 14:22:40|1392.6|1392|1392.8|1392.2|1392.8|1392.6|1392.4|1392|1303
1644848570000|2022-02-14 14:22:50|1392.6|1392|1392.4|1392|1392.6|1392|1392.4|1392|1096
1644848580000|2022-02-14 14:23:00|1392.6|1392.2|1393|1392.6|1393|1392.8|1392.6|1392.2|2808
1644848590000|2022-02-14 14:23:10|||||||||1170
1644848600000|2022-02-14 14:23:20|1393.2|1393|1393.8|1393.4|1394|1393.6|1393.2|1392.8|5629
1644848610000|2022-02-14 14:23:30|1393.6||1393.8||1394||1393.6||0
1644848620000|2022-02-14 14:23:40|1393.6|1393.2|1393.6|1393.2|1393.6|1393.4|1393.6|1393.2|1269
1644848630000|2022-02-14 14:23:50|1393.8|1393.4|1393.8|1393.6|1394|1393.6|1393.8|1393.2|1838
1644848640000|2022-02-14 14:24:00|1394|1393.8|1394.4|1394|1394.8|1394.4|1394|1393.6|10294
1644848650000|2022-02-14 14:24:10|||||||||1170
1644848660000|2022-02-14 14:24:20|1394.6|1394.2|1395.2|1394.8|1395.2|1394.8|1394.6|1394.2|14151
1644848670000|2022-02-14 14:24:30|1395.4||1395.2||1395.4||1395.2||1000
1644848680000|2022-02-14 14:24:40|1395.4|1395|1396|1395.4|1396|1395.4|1395.4|1395|1052
1644848690000|2022-02-14 14:24:50|1395.8||1395.8||1395.8||1395.8||0
1644848700000|2022-02-14 14:25:00|1395.6|1395.6|1396.2|1395.8|1396.4|1395.8|1395.6|1395.6|1595
1644848710000|2022-02-14 14:25:10|1396.4|1395.6|1396.4|1396|1396.6|1396.2|1395.8|1395.6|3478
1644848730000|2022-02-14 14:25:30|1396.2|1396.2|1396.4|1396|1396.4|1396.2|1396.2|1396|703
1644848740000|2022-02-14 14:25:40|1396.2|1395.8|1395.8|1395.6|1396.4|1396|1395.8|1395.6|3984
1644848750000|2022-02-14 14:25:50|1396|1395.4|1396|1395.6|1396|1395.6|1395.8|1395.2|5037
1644848760000|2022-02-14 14:26:00|1396.2|1395.8|1396.6|1396.2|1396.6|1396.2|1396.2|1395.8|3673
1644848770000|2022-02-14 14:26:10|1396.8|1396.4|1397|1396.6|1397|1396.6|1396.6|1396.2|10296
1644848780000|2022-02-14 14:26:20|1396.8|1396.4|1396.8|1396.4|1397|1396.6|1396.6|1396.4|74
1644848800000|2022-02-14 14:26:40|1396.6|1396.2|1396.6|1396.4|1396.6|1396.4|1396.4|1396.2|7635
1644848810000|2022-02-14 14:26:50||1396.2||1396.2||1396.2||1396.2|184
1644848820000|2022-02-14 14:27:00|1396.4|1396|1396.2|1395.8|1396.4|1396|1396|1395.8|5014
1644848830000|2022-02-14 14:27:10|1396|1395.6|1396.4|1396|1396.4|1396|1395.8|1395.6|5556
1644848840000|2022-02-14 14:27:20|1396.6|1396.2|1396.4|1396.2|1396.6|1396.2|1396.4|1396.2|550
1644848850000|2022-02-14 14:27:30|1396.2|1396|1396.8|1396.4|1396.8|1396.4|1396.2|1396|1523
1644848860000|2022-02-14 14:27:40|1396.6|1396.2|1396.6|1396.2|1396.8|1396.2|1396.6|1396.2|0
1644848870000|2022-02-14 14:27:50|1396.4|1396.4|1396.8|1396.4|1396.8|1396.4|1396.4|1396.4|366
1644848880000|2022-02-14 14:28:00|1396.6|1396.6|1396.4|1396|1396.8|1396.6|1396.2|1396|5615
1644848900000|2022-02-14 14:28:20|1396.6|1396.2|1396.8|1396.6|1396.8|1396.6|1396.6|1396.2|6119
1644848910000|2022-02-14 14:28:30|1396.6|1396.4|1396.8|1396.4|1396.8|1396.6|1396.6|1396.4|2373
1644848920000|2022-02-14 14:28:40||1396.6||1396.6||1396.6||1396.6|0
1644848930000|2022-02-14 14:28:50|1396.6|1396.4|1396.6|1396.2|1396.6|1396.4|1396.4|1396.2|2146
1644848940000|2022-02-14 14:29:00|1396.4|1396.4|1396.6|1396.2|1397|1396.8|1396.4|1396.2|7649
1644848950000|2022-02-14 14:29:10|1396.4|1396|1396|1395.6|1396.4|1396|1395.8|1395.6|21577
1644848960000|2022-02-14 14:29:20|1395.8|1395.4|1395.6|1395.2|1395.8|1395.4|1395.4|1395|8041
1644848970000|2022-02-14 14:29:30|1395.4|1395|1395.2|1394.8|1395.4|1395|1394.8|1394.4|875
1644848980000|2022-02-14 14:29:40|1395|1394.6|1395|1394.8|1395|1394.8|1394.8|1394.4|12365
1644848990000|2022-02-14 14:29:50|1395.2|1395|1395|1394.8|1395.4|1395|1394.8|1394.6|7431
1644849000000|2022-02-14 14:30:00|1394.8|1394.6|1395.4|1395|1396|1395.8|1394.2|1393.8|54061
1644849010000|2022-02-14 14:30:10|1395.2|1394.8|1395.8|1395.4|1395.8|1395.4|1394.6|1394.2|8221
1644849020000|2022-02-14 14:30:20|1396|1395.6|1394.8|1394.4|1396.4|1396|1394.8|1394.4|19073
1644849030000|2022-02-14 14:30:30|1394.6|1394.2|1395.2|1394.6|1395.4|1395|1394.4|1393.8|19339
1644849040000|2022-02-14 14:30:40|1395|1394.4|1394.2|1393.8|1395|1394.6|1393.8|1393.4|8548
1644849050000|2022-02-14 14:30:50|1394.4|1394|1395.2|1394.8|1395.6|1395.2|1394|1393.8|34881
1644849060000|2022-02-14 14:31:00|1395.4|1395|1393.4|1393|1395.6|1395|1393.4|1393|5515
1644849070000|2022-02-14 14:31:10|1393.2|1392.8|1393|1392.6|1393.4|1393|1392.4|1392.2|23591
1644849080000|2022-02-14 14:31:20|1393.2|1392.8|1392.2|1391.8|1393.2|1393|1391.4|1391|11217
1644849090000|2022-02-14 14:31:30|1392|1392|1392.2|1391.8|1392.8|1392.2|1391.6|1391.2|5487
1644849100000|2022-02-14 14:31:40|1392|1392|1392|1391.8|1392.6|1392|1392|1391.6|2370
1644849110000|2022-02-14 14:31:50|1392.2|1391.6|1392|1391.6|1392.6|1392.2|1391.8|1391.4|3992
1644849120000|2022-02-14 14:32:00|1391.8|1391.4|1388.8|1388.2|1392|1391.4|1388.4|1388|64489
1644849130000|2022-02-14 14:32:10|1388.6|1388.4|1388.4|1388|1388.8|1388.4|1388.2|1388|3987
1644849140000|2022-02-14 14:32:20|1388.6|1388.2|1389.2|1388.8|1389.2|1388.8|1388.4|1388.2|9089
1644849150000|2022-02-14 14:32:30|1389|1388.6|1389.6|1389.2|1389.6|1389.2|1388.6|1388.2|7638
1644849160000|2022-02-14 14:32:40|1389.8|1389.4|1389.6|1389|1390.2|1389.6|1389|1388.8|9646
1644849170000|2022-02-14 14:32:50|1389.8|1389.4|1390|1389.6|1390.2|1389.6|1389.2|1388.8|3530
1644849180000|2022-02-14 14:33:00|1389.8|1389.4|1384.4|1384|1389.8|1389.4|1384.4|1383.8|70170
1644849190000|2022-02-14 14:33:10|1384.2|1383.8|1382.6|1382.2|1384.4|1384.2|1382.6|1382.2|14010
1644849200000|2022-02-14 14:33:20|1382.4|1382|1384.6|1384.2|1384.8|1384.2|1382.4|1382|15302
1644849210000|2022-02-14 14:33:30|1384.8|1384.4|1383.2|1382.6|1385.2|1384.8|1383|1382.6|38669
1644849220000|2022-02-14 14:33:40|1383|1382.4|1381.6|1381.4|1383.6|1383.2|1381.4|1381|13559
1644849230000|2022-02-14 14:33:50|1381.8|1381.2|1382.8|1382.4|1383|1382.6|1381.6|1381.2|7654
1644849240000|2022-02-14 14:34:00|1383|1382.6|1384.4|1383.8|1385|1384.6|1383|1382.6|9107
1644849250000|2022-02-14 14:34:10|1384.2|1384|1385.6|1385|1385.8|1385.2|1384.2|1383.8|5678
1644849260000|2022-02-14 14:34:20|1385.8|1385.2|1384.8|1384.6|1386.4|1385.8|1384.4|1384|23567
1644849270000|2022-02-14 14:34:30|1385|1384.8|1385.8|1385.4|1386|1385.4|1385|1384.6|5958
1644849280000|2022-02-14 14:34:40|1385.6|1385.2|1385.4|1384.8|1386|1385.6|1384.8|1384.2|17718
1644849290000|2022-02-14 14:34:50|1385.6|1385.2|1385.6|1385.2|1385.8|1385.4|1385|1384.4|7401
1644849300000|2022-02-14 14:35:00|1385.8|1385.4|1386.4|1386|1386.4|1386|1385.4|1385|6337
1644849310000|2022-02-14 14:35:10|1386.2|1385.8|1385.4|1384.8|1386.2|1385.8|1384.4|1383.8|11123
1644849320000|2022-02-14 14:35:20|1385.6|1384.6|1384.2|1383.8|1385.6|1384.6|1384|1383.4|7042
1644849330000|2022-02-14 14:35:30|1384.4|1384|1383|1382.4|1384.6|1384.2|1382.6|1382.4|19303
1644849340000|2022-02-14 14:35:40|1382.8|1382.2|1383|1382.4|1383.8|1383.2|1382.6|1382.2|6331
1644849350000|2022-02-14 14:35:50|1383.2|1382.2|1383|1382.4|1383.6|1382.8|1382.8|1382.2|2202
1644849360000|2022-02-14 14:36:00|1383.2|1382.6|1382.6|1382|1384.2|1383.8|1382.6|1382|7475
1644849370000|2022-02-14 14:36:10|1382.4|1382.2|1384|1383.4|1384|1383.4|1382.4|1382.2|4298
1644849380000|2022-02-14 14:36:20|1383.8|1383.2|1385.4|1384.6|1385.4|1384.6|1383.6|1383.2|1955
1644849390000|2022-02-14 14:36:30|1385.2|1384.4|1384.4|1384|1385.4|1385|1383.8|1383.2|14712
1644849400000|2022-02-14 14:36:40|1384.2|1383.8|1384.4|1383.6|1384.6|1384.2|1383.4|1383.2|2654
1644849410000|2022-02-14 14:36:50|1384|1383.8|1384.4|1383.8|1384.4|1384|1383.8|1383.6|1443
1644849420000|2022-02-14 14:37:00|1384.6|1384|1385|1384.6|1385|1384.6|1384|1383.8|187
1644849430000|2022-02-14 14:37:10|1384.8|1384.4|1386.2|1385.6|1386.4|1385.6|1384|1383.8|5830
1644849440000|2022-02-14 14:37:20|1386|1385.8|1386.8|1386.2|1387|1386.6|1386|1385.6|18106
1644849450000|2022-02-14 14:37:30|1387|1386.4|1387.6|1387|1387.8|1387.4|1386.8|1386.4|9705
1644849460000|2022-02-14 14:37:40|1387.4|1386.8|1387.8|1387.2|1387.8|1387.4|1386.6|1386.4|2244
1644849470000|2022-02-14 14:37:50|1388|1387.4|1387.2|1386.6|1388.2|1387.8|1387.2|1386.6|5423
1644849480000|2022-02-14 14:38:00|1387.4|1387|1389|1388.4|1389|1388.4|1387.4|1386.8|2880
1644849490000|2022-02-14 14:38:10|1388.8|1388.2|1387.6|1387.2|1388.8|1388.2|1387.2|1386.8|7961
1644849500000|2022-02-14 14:38:20|1387.4|1387|1386.6|1386|1387.4|1387|1385.8|1385.2|5604
1644849510000|2022-02-14 14:38:30|1386.8|1386.2|1387.6|1387|1387.8|1387.2|1386.8|1386.2|2575
1644849520000|2022-02-14 14:38:40|1387.4|1387.2|1387.6|1387|1387.6|1387.4|1387.4|1387|2795
1644849530000|2022-02-14 14:38:50|1387.4|1387.2|1386|1385.6|1387.6|1387.4|1386|1385.4|1795
1644849540000|2022-02-14 14:39:00|1386.4|1385.8|1386|1385.4|1386.6|1386|1385.8|1385|9592
1644849550000|2022-02-14 14:39:10|1385.8|1385|1385.6|1385|1386|1385.4|1385.2|1385|28747
1644849560000|2022-02-14 14:39:20|1385.8|1385.2|1385.8|1385.4|1386|1385.4|1385|1384.6|9524
1644849570000|2022-02-14 14:39:30|1385.6|1385.2|1385.2|1384.8|1386.4|1385.8|1384.8|1384.4|23840
1644849580000|2022-02-14 14:39:40|1385|1384.6|1384.6|1384.2|1385|1384.6|1384.4|1384|2774
1644849590000|2022-02-14 14:39:50|1384.8|1384.4|1384.4|1383.8|1385|1384.8|1384|1383.6|10392
1644849600000|2022-02-14 14:40:00|1384.2|1383.6|1385.8|1385.4|1386|1385.6|1383.6|1383.2|12496
1644849610000|2022-02-14 14:40:10|1385.6|1385.2|1384.8|1384.2|1385.6|1385.4|1384.4|1383.8|21826
1644849620000|2022-02-14 14:40:20|1385|1384.6|1386.4|1386.2|1386.4|1386.2|1385|1384.6|3080
1644849630000|2022-02-14 14:40:30|1386.6|1385.8|1388|1387.6|1388.2|1387.8|1385.8|1385.6|14986
1644849640000|2022-02-14 14:40:40|1387.8|1387.4|1388.4|1387.8|1388.6|1388|1387.6|1387.2|7318
1644849650000|2022-02-14 14:40:50|1388.6|1388|1388.4|1388|1388.8|1388.4|1387.8|1387.4|5430
1644849660000|2022-02-14 14:41:00|1388.2|1387.8|1388.4|1388|1389|1388.4|1388.2|1387.6|2605
1644849670000|2022-02-14 14:41:10|1388.2|1387.8|1388.2|1387.8|1388.4|1388|1387.8|1387.4|2213
1644849680000|2022-02-14 14:41:20|1388|1388|1388.6|1388.2|1388.6|1388.2|1388|1387.4|1997
1644849690000|2022-02-14 14:41:30|1388.8|1388.4|1388.8|1388.2|1389.4|1388.8|1388.6|1388.2|2203
1644849700000|2022-02-14 14:41:40|1389|1388.4|1389.4|1388.8|1389.4|1389|1388.8|1388.4|5907
1644849710000|2022-02-14 14:41:50|1389.2|1389|1389.8|1389.4|1390|1389.6|1389.2|1388.8|2272
1644849720000|2022-02-14 14:42:00|1390|1389.6|1390.6|1390|1390.6|1390|1389.6|1389.2|16994
1644849730000|2022-02-14 14:42:10|1390.4|1390.2|1391.4|1391|1391.6|1391.2|1390.2|1389.8|2943
1644849740000|2022-02-14 14:42:20|1391.2|1390.8|1391.4|1390.8|1391.8|1391.6|1390.8|1390.4|27765
1644849750000|2022-02-14 14:42:30|1391.6|1391.2|1391.8|1391.4|1391.8|1391.4|1391|1390.6|3862
1644849760000|2022-02-14 14:42:40|1391.6|1391.2|1392|1391.6|1392.2|1391.8|1391|1390.6|2050
1644849770000|2022-02-14 14:42:50|1391.8|1391.4|1391.8|1391.2|1392|1391.4|1391|1390.6|23945
1644849780000|2022-02-14 14:43:00|1391.6|1391|1390.4|1390|1391.6|1391|1390|1389.4|3476
1644849790000|2022-02-14 14:43:10|1390.6|1389.8|1390.6|1390|1391|1390.4|1390|1389.6|10520
1644849800000|2022-02-14 14:43:20|1390.4|1389.8|1390.6|1390|1391.2|1390.6|1390|1389.4|16605
1644849810000|2022-02-14 14:43:30|1390.8|1390.2|1390.8|1390.4|1391|1390.6|1390.6|1390.2|0
1644849820000|2022-02-14 14:43:40|1391|1390.6|1390.4|1390|1391|1390.6|1390.4|1390|1464
1644849830000|2022-02-14 14:43:50|1390.2|1389.8|1389.4|1388.8|1390.8|1390.4|1389.4|1388.8|27420
1644849840000|2022-02-14 14:44:00|1389.2|1389|1388.4|1388|1389.6|1389|1388.4|1387.8|2762
1644849850000|2022-02-14 14:44:10|1388.2|1387.8|1387.8|1387.4|1388.8|1388.4|1387.8|1387.4|1810
1644849860000|2022-02-14 14:44:20|1387.6|1387.2|1387.4|1387|1388|1387.6|1387.2|1386.8|605
1644849870000|2022-02-14 14:44:30|1387.6|1387.2|1387.4|1387|1388.2|1387.8|1387.2|1386.8|4859
1644849880000|2022-02-14 14:44:40|1387.6|1387.2|1387.4|1387|1387.6|1387.2|1387.2|1386.6|2621
1644849890000|2022-02-14 14:44:50|1387.6|1386.8|1387.6|1387.2|1387.6|1387.2|1387.4|1386.8|692
1644849900000|2022-02-14 14:45:00|1387.4|1387|1386.4|1386|1387.6|1387.2|1386.2|1385.8|12939
1644849910000|2022-02-14 14:45:10|1386|1385.8|1386|1385.4|1386.2|1385.8|1385.4|1385.2|2554
1644849920000|2022-02-14 14:45:20|1386.2|1385.6|1385.4|1385|1386.4|1386|1385.2|1384.6|1587
1644849930000|2022-02-14 14:45:30|1385.6|1385.2|1385|1384.4|1386|1385.6|1385|1384.4|18422
1644849940000|2022-02-14 14:45:40|1384.8|1384.6|1385.2|1384.6|1385.2|1384.6|1384.2|1383.8|413
1644849950000|2022-02-14 14:45:50|1385|1384.8|1384.2|1383.8|1385|1384.8|1384|1383.4|13408
1644849960000|2022-02-14 14:46:00|1384.4|1384.2|1383.2|1382.8|1384.6|1384.2|1383.2|1382.8|8972
1644849970000|2022-02-14 14:46:10|1383.4|1383|1383.4|1382.8|1383.8|1383.4|1383|1382.8|7992
1644849980000|2022-02-14 14:46:20|1383.2|1383|1383.2|1382.6|1383.4|1383|1382.4|1382.2|12206
1644849990000|2022-02-14 14:46:30|1383.4|1382.8|1383.4|1382.8|1383.8|1383.4|1383|1382.6|4517
1644850000000|2022-02-14 14:46:40|1383.2|1383|1383.4|1383|1383.8|1383.4|1383.2|1382.8|1091
1644850010000|2022-02-14 14:46:50|1383.2|1382.8|1382.8|1382.4|1383.2|1382.8|1382.4|1381.8|5453
1644850020000|2022-02-14 14:47:00|1383|1382.6|1383.8|1383.4|1383.8|1383.4|1383|1382.6|27248
1644850030000|2022-02-14 14:47:10|1383.6|1383.2|1384.4|1383.8|1384.4|1383.8|1383.4|1383|2250
1644850040000|2022-02-14 14:47:20|1384.6|1384|1384.6|1384|1384.8|1384.4|1384.4|1384|10301
1644850050000|2022-02-14 14:47:30|1384.8|1384.2|1385|1384.4|1385.4|1384.8|1384.4|1384|6586
1644850060000|2022-02-14 14:47:40|1384.8|1384.6|1385.2|1384.6|1385.4|1385|1384.4|1384|12650
1644850070000|2022-02-14 14:47:50|1385|1384.4|1386|1385.6|1386|1385.6|1385|1384.4|1222
1644850080000|2022-02-14 14:48:00|1385.8|1385.4|1385.4|1385|1385.8|1385.4|1385|1384.6|15971
1644850090000|2022-02-14 14:48:10|1385.2|1384.8|1384.6|1384.4|1385.4|1384.8|1384.2|1383.8|9935
1644850100000|2022-02-14 14:48:20|1384.8|1384.6|1384.8|1384.4|1385.4|1384.8|1384.6|1384.2|4372
1644850110000|2022-02-14 14:48:30|1384.6|1384.2|1384.2|1383.8|1384.6|1384.2|1383.8|1383.6|2570
1644850120000|2022-02-14 14:48:40|1384.4|1383.6|1385|1384.4|1385|1384.6|1384.2|1383.6|1413
1644850130000|2022-02-14 14:48:50|1385.2|1384.6|1384.8|1384.2|1385.2|1384.8|1384.2|1384|4279
1644850140000|2022-02-14 14:49:00|1384.6|1384|1386.4|1385.8|1386.4|1385.8|1384.4|1384|368
1644850150000|2022-02-14 14:49:10|1386.6|1386|1388|1387.4|1388|1387.4|1386.4|1386|7669
1644850160000|2022-02-14 14:49:20|1387.8|1387.6|1388|1387.6|1388.8|1388.4|1387.8|1387.2|17709
1644850170000|2022-02-14 14:49:30|1387.8|1387.8|1387.8|1387.4|1388.4|1388|1387.6|1387.4|3423
1644850180000|2022-02-14 14:49:40|1387.6|1387.2|1387.4|1387|1388|1387.6|1387.4|1387|13449
1644850190000|2022-02-14 14:49:50|1387.6|1387.2|1387.8|1387.6|1388|1387.6|1387.6|1387.2|372
1644850200000|2022-02-14 14:50:00|1387.6|1387.4|1388|1387.8|1388.8|1388.2|1387.4|1387|23311
1644850210000|2022-02-14 14:50:10|1387.8|1387.6|1387.6|1387.2|1388.4|1388|1387.2|1386.8|5981
1644850220000|2022-02-14 14:50:20|1387.8|1387.4|1387.2|1386.6|1388|1387.6|1386.8|1386.4|6781
1644850230000|2022-02-14 14:50:30|1387|1386.8|1388|1387.6|1388.2|1387.8|1387|1386.8|57
1644850240000|2022-02-14 14:50:40|1387.8|1387.8|1387.8|1387.4|1388.2|1387.8|1387.6|1387.4|1096
1644850250000|2022-02-14 14:50:50|1388|1387.6|1387.4|1387.2|1388.4|1387.8|1387|1386.6|5485
1644850260000|2022-02-14 14:51:00|1387.6|1387.4|1388|1387.4|1388|1387.6|1387.4|1386.8|8507
1644850270000|2022-02-14 14:51:10|1387.8|1387.6|1389.2|1388.8|1389.4|1388.8|1387.8|1387.4|11504
1644850280000|2022-02-14 14:51:20|1389.4|1389|1389.2|1388.6|1389.8|1389.4|1389|1388.6|2725
1644850290000|2022-02-14 14:51:30|1389|1388.4|1388.2|1387.8|1389.2|1388.6|1387.8|1387.4|806
1644850300000|2022-02-14 14:51:40|1388.4|1388|1388.4|1388|1388.8|1388.2|1388|1388|0
1644850310000|2022-02-14 14:51:50|1388.2|1387.8|1388.8|1388.2|1389.6|1389.2|1388|1387.8|11062
1644850320000|2022-02-14 14:52:00|1389|1388.4|1389.4|1389|1389.6|1389.2|1389|1388.4|763
1644850330000|2022-02-14 14:52:10|1389.2|1388.4|1388.8|1388.4|1389.4|1388.6|1388.8|1388.4|14578
1644850340000|2022-02-14 14:52:20|1389|1388.6|1389.8|1389.4|1389.8|1389.4|1388.6|1388.4|5700
1644850350000|2022-02-14 14:52:30|1389.6|1389.2|1390.4|1390|1390.4|1390|1389.6|1389.2|1528
1644850360000|2022-02-14 14:52:40|1390.6|1389.8|1391|1390.4|1391|1390.4|1390.2|1389.8|2608
1644850370000|2022-02-14 14:52:50|1391.2|1390.6|1391|1390.6|1391.4|1390.8|1390.8|1390.4|1208
1644850380000|2022-02-14 14:53:00|1391.2|1390.8|1391|1390.8|1391.6|1391.2|1391|1390.8|3084
1644850390000|2022-02-14 14:53:10|1390.8|1390.4|1391.6|1391|1391.6|1391|1390.4|1390|11173
1644850400000|2022-02-14 14:53:20|1391.4|1391.2|1392|1391.4|1392|1391.6|1391.2|1390.8|2652
1644850410000|2022-02-14 14:53:30|1392.2|1391.6|1393|1392.6|1393.4|1393.2|1392|1391.6|10876
1644850420000|2022-02-14 14:53:40|1392.8|1392.4|1392.6|1392.2|1393.6|1393|1392.4|1392|14397
1644850430000|2022-02-14 14:53:50|1392.8|1392.4|1392.6|1392.2|1392.8|1392.6|1392.4|1391.8|8034
1644850440000|2022-02-14 14:54:00|1392.8|1392.4|1392.2|1391.8|1393|1392.4|1392|1391.4|12504
1644850450000|2022-02-14 14:54:10|1392|1391.6|1391.2|1390.6|1392.2|1391.6|1391|1390.6|735
1644850460000|2022-02-14 14:54:20|1391.4|1390.8|1391.2|1390.6|1391.4|1391|1391|1390.6|369
1644850470000|2022-02-14 14:54:30|1391.4|1390.8|1391.2|1390.8|1391.4|1391|1390.8|1390.6|1193
1644850480000|2022-02-14 14:54:40|1391|1390.6|1391|1390.6|1391.4|1391|1390.8|1390.6|1334
1644850490000|2022-02-14 14:54:50|1391.2|1390.8|1391.8|1391.2|1391.8|1391.2|1391|1390.6|735
1644850500000|2022-02-14 14:55:00|1392|1391.4|1391.4|1390.8|1392.2|1391.8|1391.2|1390.8|3131
1644850510000|2022-02-14 14:55:10|1391.2|1390.6|1390.4|1389.8|1391.2|1390.6|1390.2|1389.8|1071
1644850520000|2022-02-14 14:55:20|1390.2|1389.6|1390.4|1389.8|1390.6|1390.4|1390|1389.4|2599
1644850530000|2022-02-14 14:55:30|1390.6|1390|1390.4|1390|1390.8|1390.4|1390.2|1389.8|375
1644850540000|2022-02-14 14:55:40|1390.6|1389.8|1390.6|1390.2|1390.6|1390.4|1390.2|1389.8|1870
1644850550000|2022-02-14 14:55:50|1390.4|1390.4|1390.6|1390.2|1390.8|1390.4|1390.4|1390.2|2836
1644850560000|2022-02-14 14:56:00|1390.4|1390.4|1390.2|1389.6|1390.6|1390.4|1389.8|1389.6|16031
1644850570000|2022-02-14 14:56:10|1390.4|1389.8|1390.6|1390.2|1390.8|1390.4|1390.4|1389.6|0
1644850580000|2022-02-14 14:56:20|1390.4|1390.4|1389.8|1389.4|1390.6|1390.4|1389.6|1389.2|1099
1644850590000|2022-02-14 14:56:30|1389.6|1389.2|1389.4|1388.8|1390|1389.4|1389|1388.6|27596
1644850600000|2022-02-14 14:56:40|1389.6|1389|1390|1389.6|1390|1389.8|1389.6|1389|1407
1644850610000|2022-02-14 14:56:50|1390.2|1389.8|1389|1388.6|1390.6|1390.2|1388.8|1388.4|25910
1644850620000|2022-02-14 14:57:00|1388.8|1388.4|1387.8|1387.4|1389|1388.6|1387.6|1387.4|8245
1644850630000|2022-02-14 14:57:10|1387.6|1387.2|1386.6|1386.2|1387.6|1387.4|1386.2|1385.8|2186
1644850640000|2022-02-14 14:57:20|1386.4|1386|1386|1385.6|1386.4|1386.2|1386|1385.6|5140
1644850650000|2022-02-14 14:57:30|1386.2|1385.8|1387|1386.6|1387|1386.6|1386.2|1385.8|3377
1644850660000|2022-02-14 14:57:40|1386.8|1386.4|1387.2|1386.8|1387.6|1387.2|1386.6|1386.2|1400
1644850670000|2022-02-14 14:57:50|1387.4|1387|1387.8|1387.4|1388.2|1387.8|1387.4|1387|3802
1644850680000|2022-02-14 14:58:00|1387.6|1387.2|1387.6|1387|1387.6|1387.2|1387|1386.4|4680
1644850690000|2022-02-14 14:58:10|1387.4|1387.2|1387.4|1387|1387.6|1387.2|1387|1386.6|2333
1644850700000|2022-02-14 14:58:20|1387.6|1387.2|1387.6|1387.2|1387.6|1387.2|1387|1386.6|3597
1644850710000|2022-02-14 14:58:30|1387.8|1387|1388.4|1388|1388.6|1388.2|1387.8|1387|2531
1644850720000|2022-02-14 14:58:40|1388.6|1388.2|1388.4|1388|1388.8|1388.4|1388.2|1387.8|4894
1644850730000|2022-02-14 14:58:50|1388.2|1387.6|1388.2|1387.8|1388.4|1388|1387.8|1387.4|6973
1644850740000|2022-02-14 14:59:00|1388.4|1388|1387.4|1386.8|1388.6|1388.2|1387.4|1386.8|2666
1644850750000|2022-02-14 14:59:10|1387.2|1387|1386|1385.6|1387.6|1387.2|1385.8|1385.4|22006
1644850760000|2022-02-14 14:59:20|1386.2|1385.8|1387.2|1386.8|1387.4|1387|1386|1385.8|6101
1644850770000|2022-02-14 14:59:30|1387|1386.6|1387.2|1386.8|1387.4|1387|1386.8|1386.4|1103
1644850780000|2022-02-14 14:59:40|1387|1386.6|1386|1385.6|1387|1386.6|1385.4|1385|21438
1644850790000|2022-02-14 14:59:50|1386.2|1385.4|1386.8|1386.4|1386.8|1386.4|1385.8|1385.4|1925
1644850800000|2022-02-14 15:00:00|1386.6|1386.2|1386.2|1385.8|1386.6|1386.2|1385.6|1385.2|302
1644850810000|2022-02-14 15:00:10|1386|1385.6|1385.4|1385|1386|1385.6|1384.8|1384.6|15847
1644850820000|2022-02-14 15:00:20|1385.2|1384.8|1385.6|1385|1385.8|1385.4|1384.8|1384.6|4088
1644850830000|2022-02-14 15:00:30|1385.8|1385.2|1385|1384.6|1386.6|1386|1385|1384.6|8196
1644850840000|2022-02-14 15:00:40|1384.8|1384.4|1384.4|1384|1385|1384.6|1383.8|1383.4|6378
1644850850000|2022-02-14 15:00:50|1384|1383.8|1384|1383.6|1384.2|1383.8|1383.2|1383|18600
1644850860000|2022-02-14 15:01:00|1384.2|1383.8|1383.6|1383.2|1384.2|1383.8|1383.4|1383|8797
1644850870000|2022-02-14 15:01:10|1383.4|1383|1381.4|1380.8|1383.4|1383|1381.2|1380.8|25495
1644850880000|2022-02-14 15:01:20|1381.2|1380.6|1381.2|1380.6|1381.4|1380.8|1380.8|1380.4|840
1644850890000|2022-02-14 15:01:30|1381|1380.8|1380.8|1380.2|1381.2|1380.8|1380.6|1380|799
1644850900000|2022-02-14 15:01:40|1380.6|1380.4|1380.8|1380.4|1380.8|1380.4|1380.2|1380|10580
1644850910000|2022-02-14 15:01:50|1381|1380.6|1380.2|1379.6|1381|1380.6|1380|1379.6|24085
1644850920000|2022-02-14 15:02:00|1380.4|1379.8|1380|1379.8|1380.4|1380|1379.6|1379.4|4751
1644850930000|2022-02-14 15:02:10|1379.8|1379.6|1380.8|1380.2|1380.8|1380.2|1379.4|1379|28761
1644850940000|2022-02-14 15:02:20|1380.6|1380.8|1381.8|1381.4|1381.8|1381.4|1380.6|1380.8|8104
1644850950000|2022-02-14 15:02:30|1382|1381.6|1381.8|1381.2|1382.4|1381.8|1381.6|1381.2|3446
1644850960000|2022-02-14 15:02:40|1381.6|1381.4|1381.2|1380.6|1381.8|1381.4|1381|1380.6|11680
1644850970000|2022-02-14 15:02:50|1381|1380.4|1381|1380.4|1381.4|1380.8|1380.8|1380.4|820
1644850980000|2022-02-14 15:03:00|1380.8|1380.6|1381|1380.4|1381.4|1381|1380.8|1380.4|1957
1644850990000|2022-02-14 15:03:10|1380.8|1380.6|1380.8|1380.4|1381.4|1380.8|1380.6|1380.4|17020
1644851000000|2022-02-14 15:03:20|1381|1380.6|1382.4|1381.8|1382.4|1381.8|1381|1380.6|2650
1644851010000|2022-02-14 15:03:30|1382.2|1381.6|1382.4|1381.8|1382.4|1382|1381.8|1381.6|5759
1644851020000|2022-02-14 15:03:40|1382.2|1382|1382.4|1382|1382.4|1382|1382.2|1382|0
1644851030000|2022-02-14 15:03:50|1382.2|1381.8|1382.4|1382|1382.4|1382|1382|1381.6|10494
1644851040000|2022-02-14 15:04:00|1382.2|1381.8|1383|1382.6|1383.2|1382.8|1382.2|1381.8|6773
1644851050000|2022-02-14 15:04:10|1383.2|1382.8|1384.2|1383.8|1384.6|1384.2|1383.2|1382.8|5929
1644851060000|2022-02-14 15:04:20|1384|1384|1385|1384.6|1385|1384.8|1384|1384|950
1644851070000|2022-02-14 15:04:30|1384.8|1384.4|1383.4|1382.8|1385|1384.6|1383.4|1382.8|7027
1644851080000|2022-02-14 15:04:40|1383.2|1383.2|1382.4|1382.2|1383.2|1383.2|1382.4|1382|8528
1644851090000|2022-02-14 15:04:50|1382.6|1382.4|1383.2|1382.8|1383.2|1382.8|1382.4|1382.2|7512
1644851100000|2022-02-14 15:05:00|1383.4|1383|1382.6|1382.2|1383.8|1383.2|1382.6|1382.2|5297
1644851110000|2022-02-14 15:05:10|1382.4|1382|1382.8|1382.2|1383|1382.6|1382.2|1381.8|1138
1644851120000|2022-02-14 15:05:20|1382.6|1382.4|1382.8|1382.4|1383|1382.6|1382.6|1382.2|0
1644851130000|2022-02-14 15:05:30|1383|1382.6|1383|1382.6|1383.2|1382.8|1382.6|1382.2|446
1644851140000|2022-02-14 15:05:40|1383.2|1382.8|1384|1383.6|1384.2|1383.6|1382.4|1382|6349
1644851150000|2022-02-14 15:05:50|1383.8|1383.4|1383.4|1383.2|1384|1383.4|1383.4|1382.8|2665
1644851160000|2022-02-14 15:06:00|1383.6|1383.4|1384.4|1383.8|1384.4|1383.8|1383.6|1383.4|4319
1644851170000|2022-02-14 15:06:10|1384.2|1384|1383.8|1383.2|1384.8|1384.4|1383.6|1383.2|19584
1644851180000|2022-02-14 15:06:20|1384|1383.6|1384.6|1384.2|1385|1384.6|1384|1383.6|27029
1644851190000|2022-02-14 15:06:30|1384.4|1384.4|1384.2|1383.8|1384.4|1384.4|1383.8|1383.2|4572
1644851200000|2022-02-14 15:06:40|1384|1383.6|1385.4|1384.8|1385.4|1384.8|1383.8|1383.4|5641
1644851210000|2022-02-14 15:06:50|1385.6|1385|1386.4|1386|1386.6|1386.2|1385.4|1385|5686
1644851220000|2022-02-14 15:07:00|1386.6|1386.2|1386.2|1385.8|1387|1386.4|1386|1385.8|6227
1644851230000|2022-02-14 15:07:10|1386.4|1385.6|1386|1385.8|1386.4|1385.8|1385.8|1385.4|0
1644851240000|2022-02-14 15:07:20|1386.2|1386|1387|1386.6|1387.2|1386.8|1386|1385.6|665
1644851250000|2022-02-14 15:07:30|1387.2|1386.8|1387|1386.6|1387.4|1386.8|1386.6|1386.4|433
1644851260000|2022-02-14 15:07:40|1386.8|1386.4|1387.4|1386.8|1387.4|1386.8|1386.6|1386.4|405
1644851270000|2022-02-14 15:07:50|1387.6|1387|1387.6|1387.2|1388|1387.2|1386.8|1386.6|4893
1644851280000|2022-02-14 15:08:00|1387.4|1387|1387|1386.4|1387.6|1387.2|1386.8|1386.4|4568
1644851290000|2022-02-14 15:08:10|1386.8|1386.6|1387|1386.6|1387.4|1386.8|1386.8|1386.4|1738
1644851300000|2022-02-14 15:08:20|1387.2|1386.8|1387.4|1387|1387.8|1387.2|1387|1386.8|2135
1644851310000|2022-02-14 15:08:30|1387.2|1386.8|1386.8|1386.4|1387.2|1386.8|1386.8|1386.4|6411
1644851320000|2022-02-14 15:08:40|1387|1386.6|1387|1386.6|1387.8|1387.4|1386.6|1386.4|22220
1644851330000|2022-02-14 15:08:50|1387.2|1386.8|1387.6|1387.2|1387.8|1387.4|1387.2|1386.8|14683
1644851340000|2022-02-14 15:09:00|1387.4|1387|1387.8|1387.4|1387.8|1387.4|1387|1386.6|13866
1644851350000|2022-02-14 15:09:10|1387.6|1387.2|1387.6|1387.2|1388|1387.6|1387.4|1387.2|0
1644851360000|2022-02-14 15:09:20|1387.8|1387.4|1387.2|1386.8|1388.2|1388|1387.2|1386.8|7788
1644851370000|2022-02-14 15:09:30|1387.4|1387|1388.2|1387.8|1388.6|1388|1387.2|1387|20547
1644851380000|2022-02-14 15:09:40|1388|1387.6|1388.8|1388.4|1388.8|1388.4|1387.6|1387.4|7391
1644851390000|2022-02-14 15:09:50|1389.4|1388.8|1389|1388.6|1389.6|1389.2|1389|1388.6|23120
1644851400000|2022-02-14 15:10:00|1388.8|1388.4|1389.2|1389|1389.6|1389.2|1388.6|1388.2|7133
1644851410000|2022-02-14 15:10:10|1389.4|1389.2|1390|1389.4|1390.6|1390|1389.4|1389|33724
1644851420000|2022-02-14 15:10:20|1390.2|1389.2|1390|1389.4|1390.4|1390|1389.4|1388.8|17806
1644851430000|2022-02-14 15:10:30|1390.2|1389.6|1391.2|1390.8|1391.4|1390.8|1390.2|1389.6|14080
1644851440000|2022-02-14 15:10:40|1391|1390.6|1390.8|1390.4|1391.4|1391|1390.4|1390|11714
1644851450000|2022-02-14 15:10:50|1391|1390.8|1392.2|1391.8|1392.2|1391.8|1391|1390.6|0
1644851460000|2022-02-14 15:11:00|1392|1392|1391.8|1391.4|1392.2|1392|1391.4|1391|5587
1644851470000|2022-02-14 15:11:10|1392|1391.6|1392.2|1391.6|1392.6|1392.2|1392|1391.4|17169
1644851480000|2022-02-14 15:11:20|1392.4|1391.8|1392.6|1392.2|1392.6|1392.2|1392.2|1391.6|1675
1644851490000|2022-02-14 15:11:30|1392.4|1392|1391.6|1391.2|1392.4|1392|1391.6|1391.2|1406
1644851500000|2022-02-14 15:11:40|1391.8|1391.4|1392.2|1391.8|1392.2|1391.8|1391.4|1391|1423
1644851510000|2022-02-14 15:11:50|1392|1391.6|1392.4|1392.2|1392.8|1392.4|1391.8|1391.6|2896
1644851520000|2022-02-14 15:12:00|1392.2|1392|1393|1392.6|1393.2|1393|1392.2|1392|3269
1644851530000|2022-02-14 15:12:10|1392.8|1392.4|1393.4|1393|1393.6|1393.4|1392.6|1392.2|4800
1644851540000|2022-02-14 15:12:20|1393.2|1392.8|1394.6|1394.2|1394.6|1394.2|1393|1392.8|2036
1644851550000|2022-02-14 15:12:30|1394.4|1394|1394|1393.6|1394.4|1394|1394|1393.4|5925
1644851560000|2022-02-14 15:12:40|1393.8|1393.8|1394|1393.6|1394.6|1394|1393.6|1393.4|1806
1644851570000|2022-02-14 15:12:50|1393.8|1393.4|1393|1392.6|1394|1393.6|1393|1392.6|1190
1644851580000|2022-02-14 15:13:00|1393.2|1392.8|1393.2|1393|1393.6|1393|1392.8|1392.4|1244
1644851590000|2022-02-14 15:13:10|1393.4|1392.8|1393.2|1392.8|1393.6|1393|1393.2|1392.8|1902
1644851600000|2022-02-14 15:13:20|1393.4|1393|1393.2|1392.8|1394|1393.6|1393.2|1392.8|1320
1644851610000|2022-02-14 15:13:30|1393|1392.6|1392.4|1391.8|1393|1392.6|1392.2|1391.8|551
1644851620000|2022-02-14 15:13:40|1392.2|1391.6|1392|1391.6|1392.4|1392|1391.8|1391.2|13346
1644851630000|2022-02-14 15:13:50|1391.8|1391.4|1391.4|1391|1391.8|1391.6|1391.4|1391|1514
1644851640000|2022-02-14 15:14:00|1391.2|1390.8|1390.8|1390.4|1391.4|1391|1390.6|1390.4|4966
1644851650000|2022-02-14 15:14:10|1391|1390.6|1391|1390.4|1391.4|1391|1391|1390.4|2641
1644851660000|2022-02-14 15:14:20|1390.8|1390.2|1391.2|1390.6|1391.2|1390.8|1390.2|1390|10292
1644851670000|2022-02-14 15:14:30|1391|1390.4|1390.6|1390|1391|1390.4|1390.6|1390|1437
1644851680000|2022-02-14 15:14:40|1390.4|1389.8|1390|1389.6|1390.6|1390|1390|1389.6|694
1644851690000|2022-02-14 15:14:50|1389.8|1389.4|1389.6|1389.2|1390.2|1389.6|1389.4|1389|7491
1644851700000|2022-02-14 15:15:00|1389.8|1389|1389.8|1389.4|1390.4|1389.8|1389.6|1389|367
1644851710000|2022-02-14 15:15:10|1390|1389.6|1390.2|1390|1390.8|1390.4|1389.8|1389.4|3733
1644851720000|2022-02-14 15:15:20|1390.4|1389.8|1388.8|1388.2|1390.4|1390|1388.4|1388|6849
1644851730000|2022-02-14 15:15:30|1388.6|1388|1388.4|1388|1388.6|1388|1387.8|1387.6|376
1644851740000|2022-02-14 15:15:40|1388.6|1388.2|1388.2|1387.6|1389|1388.4|1387.6|1387.2|3827
1644851750000|2022-02-14 15:15:50|1388|1387.4|1386.8|1386.4|1388|1387.4|1386.8|1386.4|5849
1644851760000|2022-02-14 15:16:00|1386.6|1386|1386|1385.4|1386.8|1386.2|1385|1384.6|10589
1644851770000|2022-02-14 15:16:10|1386.2|1385.6|1385.8|1385.4|1386.4|1386|1385.4|1385|9824
1644851780000|2022-02-14 15:16:20|1386|1385.6|1386.6|1386.2|1386.6|1386.2|1385.8|1385.2|4958
1644851790000|2022-02-14 15:16:30|1386.8|1386|1386|1385.6|1386.8|1386.4|1386|1385.6|3479
1644851800000|2022-02-14 15:16:40|1386.2|1385.8|1385.2|1384.6|1386.4|1386|1385.2|1384.6|8101
1644851810000|2022-02-14 15:16:50|1385|1384.4|1383.8|1383.4|1385.2|1384.6|1383.6|1383.2|3600
1644851820000|2022-02-14 15:17:00|1384|1383.6|1384|1383.6|1384.4|1384|1383.6|1383.2|9041
1644851830000|2022-02-14 15:17:10|1384.2|1383.8|1385.4|1384.8|1385.4|1384.8|1384.2|1383.8|4532
1644851840000|2022-02-14 15:17:20|1385.6|1385|1386.6|1386.2|1386.6|1386.2|1385.4|1385|22512
1644851850000|2022-02-14 15:17:30|1386.8|1386.4|1387.6|1387.2|1387.6|1387.2|1386.8|1386.4|13163
1644851860000|2022-02-14 15:17:40|1387.8|1387.4|1388.2|1387.6|1388.4|1387.8|1387.4|1387.2|0
1644851870000|2022-02-14 15:17:50|1388.4|1388.2|1388.8|1388.4|1389|1388.4|1388|1387.6|23630
1644851880000|2022-02-14 15:18:00|1388.6|1388.2|1387.8|1387.2|1389|1388.6|1387.2|1386.8|13375
1644851890000|2022-02-14 15:18:10|1388|1387.4|1387.4|1387|1388.2|1387.6|1387|1386.6|2924
1644851900000|2022-02-14 15:18:20|1387.2|1386.8|1387.4|1387|1387.6|1387.2|1387.2|1386.6|2775
1644851910000|2022-02-14 15:18:30|1387.6|1387.2|1387.8|1387.4|1388.2|1387.8|1387.4|1387.2|1154
1644851920000|2022-02-14 15:18:40|1388|1387.6|1387.8|1387.4|1388.4|1388|1387.8|1387.4|3515
1644851930000|2022-02-14 15:18:50|1387.6|1387.2|1387.6|1387.2|1388.2|1387.8|1387.4|1387.2|10161
1644851940000|2022-02-14 15:19:00|1387.4|1387|1388|1387.6|1388.2|1387.6|1386.8|1386.4|16632
1644851950000|2022-02-14 15:19:10|1387.8|1387.4|1388|1387.8|1388.6|1388.2|1387.8|1387.4|3163
1644851960000|2022-02-14 15:19:20|1387.8|1387.6|1388.6|1388.2|1388.6|1388.2|1387.4|1387|8870
1644851970000|2022-02-14 15:19:30|1388.4|1388|1388.2|1387.8|1388.4|1388|1387.8|1387.4|1554
1644851980000|2022-02-14 15:19:40|1388.4|1387.6|1387.6|1387.2|1388.4|1387.6|1387.2|1386.8|7709
1644851990000|2022-02-14 15:19:50|1387.4|1387|1387.8|1387.4|1387.8|1387.6|1387.4|1387|7649
1644852000000|2022-02-14 15:20:00|1387.6|1387.2|1387.2|1386.8|1387.6|1387.4|1386.6|1386.4|27379
1644852010000|2022-02-14 15:20:10|1387|1386.6|1386.6|1386.2|1387.2|1387|1386.6|1386.2|4287
1644852020000|2022-02-14 15:20:20|1386.8|1386.4|1387.4|1387|1387.6|1387.2|1386.6|1386.2|2040
1644852030000|2022-02-14 15:20:30|1387.6|1387.2|1388.4|1388|1388.4|1388|1387.4|1387|1382
1644852040000|2022-02-14 15:20:40|1388.2|1387.8|1388.2|1387.8|1388.2|1387.8|1387.8|1387.4|3780
1644852050000|2022-02-14 15:20:50|1388|1387.6|1387.4|1387|1388|1387.6|1387.2|1386.8|2302
1644852060000|2022-02-14 15:21:00|1387.2|1387.2|1387.4|1387|1387.6|1387.2|1387|1386.8|2611
1644852070000|2022-02-14 15:21:10|1387.6|1387.2|1387|1386.4|1387.8|1387.4|1386.6|1386.4|3146
1644852080000|2022-02-14 15:21:20|1387.2|1386.6|1386.8|1386.4|1387.4|1387|1386.8|1386.4|7853
1644852090000|2022-02-14 15:21:30|1386.6|1386.2|1386|1385.6|1386.6|1386.2|1385.8|1385.4|11889
1644852100000|2022-02-14 15:21:40|1386.2|1385.8|1385.8|1385.6|1386.4|1386|1385.4|1385.2|26202
1644852110000|2022-02-14 15:21:50|1385.6|1385.4|1386.4|1385.8|1386.6|1386|1385.4|1385.2|1943
1644852120000|2022-02-14 15:22:00|1386.2|1386|1385.4|1385|1386.4|1386|1385.4|1385|5947
1644852130000|2022-02-14 15:22:10|1385.2|1384.8|1384.8|1384.4|1385.4|1385|1384.6|1384.2|2813
1644852140000|2022-02-14 15:22:20|1385|1384.6|1384.6|1384.2|1385.2|1384.8|1384.6|1384.2|4496
1644852150000|2022-02-14 15:22:30|1384.4|1384|1384.4|1384|1384.8|1384.4|1384.2|1383.8|2891
1644852160000|2022-02-14 15:22:40|1384.6|1384.2|1386.2|1385.6|1386.2|1385.6|1384.6|1384.2|9636
1644852170000|2022-02-14 15:22:50|1386.4|1385.8|1386.2|1385.8|1386.8|1386.4|1386|1385.6|2870
1644852180000|2022-02-14 15:23:00|1386.4|1386|1386.4|1386|1387.4|1386.8|1386.2|1385.6|10147
1644852190000|2022-02-14 15:23:10|1386.6|1386.2|1388.2|1387.8|1388.2|1388|1386.6|1386.2|3245
1644852200000|2022-02-14 15:23:20|1388.4|1388|1388.4|1387.8|1388.8|1388.4|1388|1387.6|16596
1644852210000|2022-02-14 15:23:30|1388.6|1388|1388.8|1388.4|1389.2|1389|1388.6|1388|2873
1644852220000|2022-02-14 15:23:40|1388.6|1388.2|1388|1387.6|1389.2|1388.8|1387.8|1387.6|3191
1644852230000|2022-02-14 15:23:50|1387.8|1387.4|1388|1387.4|1388.4|1388|1387.8|1387.4|1453
1644852240000|2022-02-14 15:24:00|1387.8|1387.2|1387.6|1387.2|1388.4|1388.2|1387.6|1387.2|4580
1644852250000|2022-02-14 15:24:10|1387.8|1387.4|1387.2|1386.6|1387.8|1387.4|1386.8|1386.4|8736
1644852260000|2022-02-14 15:24:20|1387.4|1386.8|1387.4|1386.8|1387.6|1387.2|1386.8|1386.4|817
1644852270000|2022-02-14 15:24:30|1387.2|1387|1387.2|1386.8|1387.6|1387.4|1387|1386.6|2456
1644852280000|2022-02-14 15:24:40|1387.4|1387|1387.4|1387|1387.4|1387.2|1387.2|1387|368
1644852290000|2022-02-14 15:24:50|1387.6|1387.2|1387.4|1387|1387.8|1387.6|1387.2|1386.8|1992
1644852300000|2022-02-14 15:25:00|1387.6|1386.6|1388.2|1388|1388.4|1388|1386.6|1386.4|18976
1644852310000|2022-02-14 15:25:10|1388|1387.8|1388|1387.6|1388.2|1388|1387.4|1387|32134
1644852320000|2022-02-14 15:25:20|1388.2|1387.8|1388.6|1388|1389.2|1388.6|1388.2|1387.8|2247
1644852330000|2022-02-14 15:25:30|1388.4|1387.8|1387.6|1387.2|1388.4|1388|1387.6|1387.2|3380
1644852340000|2022-02-14 15:25:40|1387.4|1387|1387.6|1387.2|1388|1387.6|1387.2|1386.8|2010
1644852350000|2022-02-14 15:25:50|1387.8|1387.4|1388|1387.6|1388.4|1387.8|1387.8|1387.2|1893
1644852360000|2022-02-14 15:26:00|1387.8|1387.4|1386.6|1386.2|1387.8|1387.4|1386|1385.6|7009
1644852370000|2022-02-14 15:26:10|1386.4|1386|1386.4|1386|1386.8|1386.6|1386.4|1386|842
1644852380000|2022-02-14 15:26:20|1386.6|1386.2|1385.8|1385.2|1386.6|1386.2|1385.6|1385.2|419
1644852390000|2022-02-14 15:26:30|1385.6|1385.4|1386.6|1386|1386.6|1386.4|1385.4|1385.2|1485
1644852400000|2022-02-14 15:26:40|1386.4|1386.2|1386|1385.6|1386.6|1386.2|1385.8|1385.4|2670
1644852410000|2022-02-14 15:26:50|1385.8|1385.4|1385.6|1385.2|1386.2|1385.8|1385.4|1385|4218
1644852420000|2022-02-14 15:27:00|1385.8|1385.4|1385.4|1385.2|1386.2|1385.6|1385.4|1385|2324
1644852430000|2022-02-14 15:27:10|1385.6|1385|1384.4|1384.2|1385.6|1385|1384.2|1383.8|14497
1644852440000|2022-02-14 15:27:20|1384.6|1384.4|1384.6|1384.2|1385.2|1384.8|1384.4|1384.2|1768
1644852450000|2022-02-14 15:27:30|1384.4|1384|1385|1384.6|1385|1384.6|1383.8|1383.2|3193
1644852460000|2022-02-14 15:27:40|1384.8|1384.4|1385|1384.4|1385|1384.6|1384.2|1384|824
1644852470000|2022-02-14 15:27:50|1385.2|1384.6|1385|1384.6|1385.8|1385.4|1384.8|1384.4|4757
1644852480000|2022-02-14 15:28:00|1385.2|1384.8|1384.4|1384|1385.6|1385.2|1384.2|1383.8|14076
1644852490000|2022-02-14 15:28:10|1384.6|1383.8|1384.2|1383.8|1384.6|1384|1383.8|1383.4|6468
1644852500000|2022-02-14 15:28:20|1384.4|1384|1385|1384.6|1385|1384.6|1384|1384|1500
1644852510000|2022-02-14 15:28:30|1384.8|1384.4|1384.8|1384.4|1385|1384.6|1384.6|1384.2|1435
1644852520000|2022-02-14 15:28:40|1385|1384.6|1386|1385.6|1386.2|1385.8|1385|1384.6|2063
1644852530000|2022-02-14 15:28:50|1386.2|1385.8|1386.8|1386.4|1386.8|1386.4|1386.2|1385.8|8087
1644852540000|2022-02-14 15:29:00|1387|1386.6|1388.2|1387.8|1388.4|1388|1386.8|1386.4|9706
1644852550000|2022-02-14 15:29:10|1388.4|1388|1387.8|1387.4|1388.4|1388|1387.8|1387.2|2061
1644852560000|2022-02-14 15:29:20|1387.6|1387.2|1386.4|1385.8|1387.6|1387.2|1386|1385.6|3278
1644852570000|2022-02-14 15:29:30|1386.2|1386|1386.2|1385.8|1386.4|1386|1386|1385.6|1622
1644852580000|2022-02-14 15:29:40|1386|1385.6|1386|1385.6|1386.4|1385.8|1385.8|1385.6|4740
1644852590000|2022-02-14 15:29:50|1385.8|1385.4|1385.4|1385|1386|1385.6|1385.2|1385|2512
1644852600000|2022-02-14 15:30:00|1385.6|1385.2|1385.6|1385.2|1386.2|1385.6|1384.8|1384.6|25681
1644852610000|2022-02-14 15:30:10|1385.4|1385|1385.6|1385.2|1385.8|1385.6|1385|1384.6|687
1644852620000|2022-02-14 15:30:20|1385.8|1385.4|1386.6|1386|1386.6|1386.4|1385.4|1385.2|2707
1644852630000|2022-02-14 15:30:30|1386.4|1385.8|1386|1385.4|1386.6|1386.2|1385.4|1385.2|19020
1644852640000|2022-02-14 15:30:40|1385.8|1385.2|1384.4|1384|1385.8|1385.2|1384.4|1384|7896
1644852650000|2022-02-14 15:30:50|1384.6|1384.2|1383.4|1383|1384.6|1384.4|1383.4|1383|2149
1644852660000|2022-02-14 15:31:00|1383.2|1383.2|1382.8|1382.4|1383.6|1383.2|1382.8|1382.4|3365
1644852670000|2022-02-14 15:31:10|1382.6|1382.2|1383.2|1382.8|1383.2|1382.8|1382.4|1382|3675
1644852680000|2022-02-14 15:31:20|1383|1382.6|1382.4|1382|1383.2|1382.6|1382.2|1381.8|7212
1644852690000|2022-02-14 15:31:30|1382.6|1382.2|1383.2|1382.8|1383.8|1383.4|1382.4|1382|18050
1644852700000|2022-02-14 15:31:40|1383|1382.6|1383.4|1383|1384|1383.6|1382.8|1382.4|1402
1644852710000|2022-02-14 15:31:50|1383.2|1382.8|1383|1382.6|1383.2|1383|1383|1382.4|1827
1644852720000|2022-02-14 15:32:00|1382.8|1382.8|1382.6|1382|1382.8|1382.8|1382.2|1381.6|3380
1644852730000|2022-02-14 15:32:10|1382.8|1382.2|1383.2|1382.6|1383.4|1382.8|1382.8|1382.2|1566
1644852740000|2022-02-14 15:32:20|1383|1382.8|1382.6|1382.2|1383.6|1383.2|1382.6|1382.2|17800
1644852750000|2022-02-14 15:32:30|1382.8|1382.4|1383|1382.4|1383.8|1383.4|1382.6|1382|4972
1644852760000|2022-02-14 15:32:40|1383.2|1382.6|1382.4|1382|1383.4|1383|1382|1381.6|2233
1644852770000|2022-02-14 15:32:50|1382.2|1381.8|1382.6|1382.2|1383|1382.6|1381.8|1381.4|2090
1644852780000|2022-02-14 15:33:00|1382.8|1382.4|1383.2|1382.6|1383.4|1383|1382.8|1382.2|1291
1644852790000|2022-02-14 15:33:10|1383|1382.8|1383.6|1383.2|1383.6|1383.2|1382.8|1382.6|11041
1644852800000|2022-02-14 15:33:20|1383.4|1383|1383.2|1382.8|1383.6|1383.2|1383|1382.6|1777
1644852810000|2022-02-14 15:33:30|1383|1382.6|1383|1382.6|1383.4|1383|1382.8|1382.6|4521
1644852820000|2022-02-14 15:33:40|1383.2|1382.8|1383.6|1383.2|1383.8|1383.2|1383|1382.6|0
1644852830000|2022-02-14 15:33:50|1383.8|1383.4|1383.6|1383.2|1384.2|1383.8|1383.4|1383.2|17664
1644852840000|2022-02-14 15:34:00|1383.8|1383|1383.8|1383.4|1383.8|1383.6|1383.4|1383|5463
1644852850000|2022-02-14 15:34:10|1383.6|1383.2|1384.2|1383.8|1384.4|1384|1383.2|1382.8|8175
1644852860000|2022-02-14 15:34:20|1384.4|1384|1384.4|1383.8|1384.4|1384|1384|1383.6|6702
1644852870000|2022-02-14 15:34:30|1384.2|1383.2|1383.2|1382.8|1384.2|1383.6|1383|1382.4|30529
1644852880000|2022-02-14 15:34:40|1383|1382.6|1383|1382.6|1383.2|1383|1382.6|1382.2|7149
1644852890000|2022-02-14 15:34:50|1382.8|1382.4|1381.6|1381.2|1382.8|1382.4|1381.4|1381|16093
1644852900000|2022-02-14 15:35:00|1381.8|1381.4|1381.4|1381|1382|1381.4|1381.2|1380.8|4846
1644852910000|2022-02-14 15:35:10|1381.6|1381.2|1382|1381.6|1382.6|1382.4|1381.6|1381.2|55044
1644852920000|2022-02-14 15:35:20|1381.8|1381.4|1382.2|1381.8|1382.2|1381.8|1381.4|1381|2059
1644852930000|2022-02-14 15:35:30|1382|1381.6|1381.6|1381.2|1382|1381.6|1381.4|1381|9934
1644852940000|2022-02-14 15:35:40|1381.4|1381.4|1382|1381.6|1382.2|1381.6|1381.4|1381.4|5
1644852950000|2022-02-14 15:35:50|1382.2|1381.4|1382.4|1382|1382.4|1382|1381.6|1381.2|4376
1644852960000|2022-02-14 15:36:00|1382.6|1382.2|1382.4|1381.8|1382.6|1382.2|1381.6|1381.2|31125
1644852970000|2022-02-14 15:36:10|1382.6|1382|1383|1382.6|1383.2|1382.8|1382.2|1381.8|3972
1644852980000|2022-02-14 15:36:20|1383.2|1382.8|1383.2|1383|1383.6|1383.2|1382.8|1382.6|5888
1644852990000|2022-02-14 15:36:30|1383.4|1383.2|1384.2|1383.8|1384.2|1383.8|1383.2|1383|1867
1644853000000|2022-02-14 15:36:40|1384|1383.6|1384.2|1383.8|1384.2|1383.8|1383.8|1383.4|998
1644853010000|2022-02-14 15:36:50|1384|1383.6|1383.8|1383.4|1384.2|1383.6|1383.6|1383.2|1991
1644853020000|2022-02-14 15:37:00|1383.6|1383.2|1384.2|1383.8|1384.4|1384|1383.4|1383.2|15283
1644853030000|2022-02-14 15:37:10|1384.4|1384|1383.4|1383|1384.6|1384.2|1383.2|1383|5312
1644853040000|2022-02-14 15:37:20|1383.2|1382.8|1383.6|1383|1383.8|1383.2|1382.8|1382.4|923
1644853050000|2022-02-14 15:37:30|1383.8|1383.2|1383.2|1382.6|1384.2|1383.8|1383.2|1382.6|6234
1644853060000|2022-02-14 15:37:40|1383.4|1382.8|1382.8|1382.4|1383.8|1383.4|1382.8|1382.4|3590
1644853070000|2022-02-14 15:37:50|1383|1382.8|1383.6|1383.2|1383.6|1383.2|1382.8|1382.4|13745
1644853080000|2022-02-14 15:38:00|1383.4|1383|1382.8|1382.4|1383.6|1383.2|1382.6|1382.4|4412
1644853090000|2022-02-14 15:38:10|1383|1382.6|1382.8|1382.4|1383.2|1382.8|1382.6|1382.4|845
1644853100000|2022-02-14 15:38:20|1382.6|1382.6|1383.8|1383.6|1384|1383.6|1382.6|1382.6|15126
1644853110000|2022-02-14 15:38:30|1383.6|1383.4|1382.8|1382.4|1384|1383.8|1382.8|1382.4|3760
1644853120000|2022-02-14 15:38:40|1382.6|1382.2|1382.6|1382.2|1382.6|1382.2|1382|1381.8|4510
1644853130000|2022-02-14 15:38:50|1382.8|1382.4|1383.2|1382.8|1383.6|1383.2|1382.6|1382.4|3342
1644853140000|2022-02-14 15:39:00|1383.4|1383|1384|1383.6|1384|1383.6|1383|1382.8|11339
1644853150000|2022-02-14 15:39:10|1383.8|1383.8|1383|1382.6|1384.4|1384|1382.8|1382.6|22962
1644853160000|2022-02-14 15:39:20|1382.8|1382.4|1383|1382.6|1383.2|1382.8|1382.6|1382.4|2772
1644853170000|2022-02-14 15:39:30|1382.8|1382.4|1383.2|1382.8|1383.8|1383.2|1382.6|1382.4|6440
1644853180000|2022-02-14 15:39:40|1383|1382.6|1383.2|1382.8|1383.6|1383.2|1382.8|1382.6|3492
1644853190000|2022-02-14 15:39:50|1383|1382.6|1383.6|1383.2|1383.6|1383.2|1382.8|1382.6|2448
1644853200000|2022-02-14 15:40:00|1383.4|1383|1383.6|1383.4|1384|1383.6|1383.4|1383|2271
1644853210000|2022-02-14 15:40:10|1383.8|1383.6|1384.2|1383.8|1384.4|1383.8|1383.8|1383.4|1005
1644853220000|2022-02-14 15:40:20|1384|1383.6|1383.8|1383.4|1384|1383.6|1383.6|1383.2|7890
1644853230000|2022-02-14 15:40:30|1384|1383.6|1384.6|1384.2|1384.6|1384.4|1384|1383.6|2561
1644853240000|2022-02-14 15:40:40|1384.4|1384|1384.6|1384.4|1384.6|1384.4|1384.4|1384|369
1644853250000|2022-02-14 15:40:50|1385|1384.2|1385.2|1384.8|1385.2|1385|1384.4|1384.2|18121
1644853260000|2022-02-14 15:41:00|1385|1384.6|1385|1384.6|1385.4|1385|1384.2|1383.8|4362
1644853270000|2022-02-14 15:41:10|1385.2|1384.8|1385|1384.8|1385.4|1385|1384.8|1384.4|2254
1644853280000|2022-02-14 15:41:20|1385.2|1385|1385.4|1385|1385.8|1385.4|1385|1384.8|14324
1644853290000|2022-02-14 15:41:30|1385.2|1384.8|1385|1384.6|1385.2|1384.8|1384.8|1384.6|369
1644853300000|2022-02-14 15:41:40|1384.8|1384.4|1384.6|1384.4|1384.8|1384.4|1384.2|1383.8|11598
1644853310000|2022-02-14 15:41:50|1384.8|1384.6|1384.4|1384|1385|1384.6|1384.2|1384|2372
1644853320000|2022-02-14 15:42:00|1384.2|1383.8|1384|1383.8|1384.2|1383.8|1384|1383.6|3267
1644853330000|2022-02-14 15:42:10|1384.2|1384|1384.4|1384|1384.6|1384.2|1384|1383.8|2536
1644853340000|2022-02-14 15:42:20|1384.6|1384.2|1384.4|1384.2|1384.8|1384.4|1384.4|1384.2|0
1644853350000|2022-02-14 15:42:30|1384.2|1384|1384.4|1384|1384.6|1384.4|1384|1383.8|25375
1644853360000|2022-02-14 15:42:40|1384.6|1384.2|1384.4|1384|1384.6|1384.4|1384.2|1383.8|1362
1644853370000|2022-02-14 15:42:50|1384.6|1384.2|1385|1384.6|1385|1384.6|1384.6|1384.2|8899
1644853380000|2022-02-14 15:43:00|1385.2|1384.8|1385|1384.6|1385.6|1385.4|1384.8|1384.6|13055
1644853390000|2022-02-14 15:43:10|1384.8|1384.8|1386|1385.6|1386|1385.8|1384.8|1384.6|17106
1644853400000|2022-02-14 15:43:20|1386.2|1385.8|1387.2|1387|1387.4|1387.2|1386.2|1385.8|40633
1644853410000|2022-02-14 15:43:30|1387|1386.8|1386.6|1386.2|1387|1386.8|1386.6|1386.2|583
1644853420000|2022-02-14 15:43:40|1386.8|1386.4|1386.8|1386.4|1387|1386.8|1386.8|1386.4|8799
1644853430000|2022-02-14 15:43:50|1387|1386.2|1387.2|1386.8|1387.2|1386.8|1386.4|1386.2|3165
1644853440000|2022-02-14 15:44:00|1387.4|1387|1387.2|1386.6|1387.4|1387|1386.6|1386.4|4124
1644853450000|2022-02-14 15:44:10|1387|1386.4|1387.2|1386.6|1387.2|1386.8|1386.8|1386.4|1081
1644853470000|2022-02-14 15:44:30|1387|1386.4|1386.6|1386.2|1387|1386.6|1386.4|1386.2|18255
1644853480000|2022-02-14 15:44:40|1386.4|1386|1386.4|1386|1386.4|1386|1386.2|1385.8|716
1644853490000|2022-02-14 15:44:50|1386.2|1386.2|1386.2|1386|1386.2|1386.2|1386|1385.8|1659
1644853500000|2022-02-14 15:45:00|1386|1385.8|1386|1385.6|1386.2|1386|1385.6|1385.2|9977
1644853510000|2022-02-14 15:45:10|1385.8|1385.4|1385.2|1384.8|1385.8|1385.4|1384.4|1384.2|4256
1644853520000|2022-02-14 15:45:20|1385.4|1385|1385.8|1385.4|1385.8|1385.4|1385|1384.6|2971
1644853530000|2022-02-14 15:45:30|1386|1385.6|1386.8|1386.4|1386.8|1386.4|1385.8|1385.6|462
1644853540000|2022-02-14 15:45:40|1386.6|1386.2|1386.2|1385.8|1386.6|1386.2|1386|1385.8|2799
1644853550000|2022-02-14 15:45:50|1386.4|1386|1385.8|1385.4|1386.4|1386.2|1385.8|1385.4|15865
1644853560000|2022-02-14 15:46:00|1385.6|1385.2|1385.6|1385.2|1385.8|1385.4|1385.2|1384.8|3448
1644853570000|2022-02-14 15:46:10|1385.8|1385.4|1386|1385.6|1386|1385.8|1385.6|1385.2|1805
1644853580000|2022-02-14 15:46:20|1385.8|1385.4|1385.6|1385.2|1385.8|1385.4|1385.2|1385|14086
1644853590000|2022-02-14 15:46:30|1385.8|1385.4|1385.6|1385.2|1386|1385.4|1385.2|1385|18683
1644853600000|2022-02-14 15:46:40|1385.8|1385.4|1385.8|1385.4|1386|1385.6|1385.6|1385.4|1438
1644853610000|2022-02-14 15:46:50|1385.6|1385.2|1385.8|1385.4|1385.8|1385.6|1385.4|1385|3883
1644853620000|2022-02-14 15:47:00|1386|1385.6|1385.8|1385.4|1386|1385.8|1385.6|1385.2|2444
1644853630000|2022-02-14 15:47:10|1385.6|1385.2|1385.4|1385|1385.6|1385.2|1385.2|1384.8|1098
1644853640000|2022-02-14 15:47:20|1385.2|1384.8|1385.6|1385.2|1385.8|1385.6|1385|1384.6|43247
1644853650000|2022-02-14 15:47:30|1385.4|1385|1385.2|1385|1386|1385.6|1385.2|1385|7293
1644853660000|2022-02-14 15:47:40|1385.4|1384.8|1385.4|1385|1385.6|1385|1385|1384.8|4184
1644853670000|2022-02-14 15:47:50|1385.2|1384.8|1385.2|1384.8|1386|1385.4|1385.2|1384.8|5377
1644853680000|2022-02-14 15:48:00|1385.4|1384.6|1384.6|1384.2|1385.4|1384.8|1384.2|1383.8|26110
1644853690000|2022-02-14 15:48:10|1384.8|1384.4|1385.2|1384.8|1385.2|1384.8|1384.8|1384.4|332
1644853700000|2022-02-14 15:48:20|1385.4|1385|1385.4|1385.2|1386|1385.8|1385.4|1385|13297
1644853710000|2022-02-14 15:48:30|1385.2|1385|1385.2|1384.8|1385.4|1385.2|1385.2|1384.8|1528
1644853720000|2022-02-14 15:48:40|1385|1384.6|1384|1383.6|1385|1384.8|1384|1383.4|11990
1644853730000|2022-02-14 15:48:50|1383.8|1383.4|1384|1383.6|1384|1383.6|1383.2|1383|20706
1644853740000|2022-02-14 15:49:00|1384.6|1383.8|1383.2|1382.8|1384.6|1384.2|1383.2|1382.8|20560
1644853750000|2022-02-14 15:49:10|1383|1382.6|1382.8|1382.4|1383|1382.6|1382.4|1382|9431
1644853760000|2022-02-14 15:49:20|1382.6|1382.2|1382.8|1382.2|1382.8|1382.4|1382.4|1382|494
1644853770000|2022-02-14 15:49:30|1382.6|1382|1382.2|1382|1382.8|1382.4|1382.2|1382|12112
1644853780000|2022-02-14 15:49:40|1382|1381.8|1382.4|1382.2|1382.4|1382.2|1382|1381.6|10524
1644853790000|2022-02-14 15:49:50|1382.2|1382|1383.6|1383.2|1383.8|1383.2|1382|1381.6|12543
1644853800000|2022-02-14 15:50:00|1383.8|1383|1383.6|1383.2|1383.8|1383.4|1383.2|1382.8|9040
1644853810000|2022-02-14 15:50:10|1383.4|1383|1383.6|1383.2|1384|1383.6|1383.2|1383|5038
1644853820000|2022-02-14 15:50:20|1383.8|1383.4|1383.2|1382.8|1384.2|1383.8|1383.2|1382.8|25958
1644853830000|2022-02-14 15:50:30|1383|1382.6|1382.8|1382.4|1383.2|1382.6|1382.6|1382.2|16262
1644853840000|2022-02-14 15:50:40|1382.6|1382.2|1382.4|1382|1382.6|1382.4|1382|1381.8|14363
1644853850000|2022-02-14 15:50:50|1382.6|1382.2|1382.8|1382.4|1382.8|1382.4|1382.4|1382|6424
1644853860000|2022-02-14 15:51:00|1382.6|1382.2|1381.6|1381.2|1382.8|1382.2|1381.4|1381|9581
1644853870000|2022-02-14 15:51:10|1381.8|1381.4|1381.2|1380.8|1381.8|1381.4|1381|1380.8|2847
1644853880000|2022-02-14 15:51:20|1381|1380.6|1380.8|1380.4|1381|1380.6|1380.6|1380.2|9202
1644853890000|2022-02-14 15:51:30|1380.6|1380|1381|1380.8|1381.2|1380.8|1380.2|1380|21980
1644853900000|2022-02-14 15:51:40|1381.2|1380.6|1381|1380.6|1381.4|1381|1380.6|1380.2|9105
1644853910000|2022-02-14 15:51:50|1380.8|1380.4|1381|1380.6|1381|1380.8|1380.8|1380.4|2382
1644853920000|2022-02-14 15:52:00|1380.8|1380.4|1380.6|1380.2|1380.8|1380.4|1380.6|1380|2984
1644853930000|2022-02-14 15:52:10|1380.4|1380.4|1380.4|1380|1380.6|1380.4|1380.2|1380|1834
1644853940000|2022-02-14 15:52:20|1380.6|1380.2|1380.8|1380.4|1380.8|1380.4|1380.2|1380|7979
1644853950000|2022-02-14 15:52:30|1380.6|1380.2|1380.6|1380.2|1380.8|1380.2|1380.2|1380|3939
1644853960000|2022-02-14 15:52:40|1380.4|1380|1380|1379.6|1380.4|1380.2|1379.8|1379.4|16343
1644853970000|2022-02-14 15:52:50|1379.8|1379.4|1380.2|1379.6|1380.4|1380|1379.8|1379.4|701
1644853980000|2022-02-14 15:53:00|1380|1379.8|1380.6|1380.2|1380.8|1380.4|1380|1379.6|3374
1644853990000|2022-02-14 15:53:10|1380.8|1380|1381|1380.6|1381.6|1381.2|1380.8|1380|12740
1644854000000|2022-02-14 15:53:20|1380.8|1380.4|1381|1380.6|1381.4|1381|1380.6|1380.4|7318
1644854010000|2022-02-14 15:53:30|1381.2|1380.8|1381.8|1381.4|1382|1381.4|1381|1380.8|3333
1644854020000|2022-02-14 15:53:40|1382|1381.6|1382.4|1382|1382.4|1382|1382|1381.6|2966
1644854030000|2022-02-14 15:53:50|1382.6|1382.2|1382.2|1381.8|1382.8|1382.2|1382|1381.6|2482
1644854040000|2022-02-14 15:54:00|1382.4|1382|1382.8|1382.4|1383.2|1382.8|1382.4|1382|4672
1644854050000|2022-02-14 15:54:10|1383|1382.6|1382.6|1382.2|1383|1382.6|1382|1381.6|4346
1644854060000|2022-02-14 15:54:20|1382.4|1382|1382.4|1382|1382.6|1382|1382.4|1382|441
1644854070000|2022-02-14 15:54:30|1382.6|1382.2|1382.6|1382.2|1382.6|1382.4|1382.4|1382.2|11687
1644854080000|2022-02-14 15:54:40|1383|1382.4|1383.8|1383.4|1383.8|1383.4|1383|1382.4|7049
1644854090000|2022-02-14 15:54:50|1384|1383.2|1383.2|1382.8|1384|1383.2|1383|1382.8|8147
1644854100000|2022-02-14 15:55:00|1383.4|1382.6|1383.4|1383|1383.8|1383.4|1383.2|1382.6|4584
1644854110000|2022-02-14 15:55:10|1383.2|1383.2|1384.4|1383.8|1384.4|1384.2|1383.2|1383.2|525
1644854120000|2022-02-14 15:55:20|1384.2|1384|1384.4|1384|1384.6|1384.2|1384|1383.8|0
1644854130000|2022-02-14 15:55:30|1384.6|1384.2|1385|1384.6|1385|1384.6|1384.2|1384|2563
1644854140000|2022-02-14 15:55:40|1385.2|1384.8|1385.4|1385|1385.4|1385|1385.2|1384.8|364
1644854150000|2022-02-14 15:55:50|1385.2|1384.8|1385.4|1385|1385.4|1385.2|1385|1384.8|3786
1644854160000|2022-02-14 15:56:00|1385.2|1384.8|1385.6|1385.2|1386|1385.6|1385|1384.8|6432
1644854170000|2022-02-14 15:56:10|1385.4|1385|1385.6|1385.4|1385.8|1385.4|1385.2|1385|10431
1644854180000|2022-02-14 15:56:20|1385.8|1385.2|1384.6|1384.2|1385.8|1385.2|1384.6|1384.2|8900
1644854190000|2022-02-14 15:56:30|1384.4|1384.4|1384.4|1384|1384.6|1384.4|1384.4|1384|43
1644854200000|2022-02-14 15:56:40|1384.2|1383.8|1384.4|1384|1384.6|1384.2|1384.2|1383.8|1974
1644854210000|2022-02-14 15:56:50|1384.6|1384.2|1384.6|1384.2|1384.6|1384.4|1384|1383.6|3646
1644854220000|2022-02-14 15:57:00|1384.4|1384|1382.4|1382|1384.4|1384|1382.2|1382|27573
1644854230000|2022-02-14 15:57:10|1382.2|1381.8|1381.2|1380.6|1382.6|1382.4|1380.8|1380.4|64908
1644854240000|2022-02-14 15:57:20|1381|1380.8|1381.2|1380.8|1381.6|1381.2|1380.6|1380.4|4124
1644854250000|2022-02-14 15:57:30|1381.4|1381|1381|1380.4|1381.4|1381|1380.6|1380.2|3049
1644854260000|2022-02-14 15:57:40|1380.8|1380.6|1380.4|1379.8|1381|1380.6|1380.2|1379.8|4570
1644854270000|2022-02-14 15:57:50|1380.6|1380|1381.8|1381.4|1382|1381.6|1380.6|1380|8151
1644854280000|2022-02-14 15:58:00|1382|1381.6|1382|1381.6|1382.2|1381.8|1381.8|1381.4|6112
1644854290000|2022-02-14 15:58:10|1381.8|1381.4|1381.8|1381.2|1382|1381.6|1381.2|1380.8|2640
1644854300000|2022-02-14 15:58:20|1381.6|1381|1381|1380.6|1381.6|1381.2|1381|1380.6|2839
1644854310000|2022-02-14 15:58:30|1381.2|1380.8|1382|1381.6|1382|1381.6|1381|1380.8|6957
1644854320000|2022-02-14 15:58:40|1382.2|1381.8|1382.4|1381.8|1382.8|1382.2|1382|1381.6|4375
1644854330000|2022-02-14 15:58:50|1382.6|1382|1382.4|1381.8|1382.6|1382.2|1382|1381.6|1473
1644854340000|2022-02-14 15:59:00|1382.6|1382|1382.4|1382|1382.8|1382.4|1381.8|1381.4|4698
1644854350000|2022-02-14 15:59:10|1382.2|1381.8|1382.8|1382.4|1383|1382.6|1382.2|1381.8|0
1644854360000|2022-02-14 15:59:20|1382.6|1382.2|1382.2|1381.8|1382.6|1382.2|1381.8|1381.4|9750
1644854370000|2022-02-14 15:59:30|1382|1381.6|1381.6|1381.4|1382|1381.6|1381.6|1381.4|13629
1644854380000|2022-02-14 15:59:40|1381.8|1381.6|1381.6|1381.2|1382.2|1381.8|1381.4|1381|6613
1644854390000|2022-02-14 15:59:50|1381.4|1381|1381.4|1381|1381.6|1381.2|1380.8|1380.6|5812
1644854400000|2022-02-14 16:00:00|1381.6|1381.4|1381.4|1381.2|1382.4|1382|1381.4|1381|11784
1644854410000|2022-02-14 16:00:10|1381.6|1381|1380.8|1380.2|1381.6|1381.2|1380.6|1380.2|15594
1644854420000|2022-02-14 16:00:20|1381|1380.4|1380.4|1380|1381.2|1380.8|1380.4|1380|1270
1644854430000|2022-02-14 16:00:30|1380.6|1380.2|1381|1380.6|1381.4|1381|1380.6|1380.2|25536
1644854440000|2022-02-14 16:00:40|1381.2|1380.8|1381.6|1381.2|1381.6|1381.2|1381|1380.8|15157
1644854450000|2022-02-14 16:00:50|1381.8|1381.4|1381.6|1381|1382|1381.6|1381.2|1380.8|7989
1644854460000|2022-02-14 16:01:00|1381.8|1381.2|1382.2|1381.8|1382.4|1382|1381.6|1381.2|374
1644854470000|2022-02-14 16:01:10|1382|1381.6|1381.4|1381|1382|1381.6|1381.4|1381|5451
1644854480000|2022-02-14 16:01:20|1381.2|1380.8|1381.8|1381.2|1382|1381.4|1380.8|1380.4|4798
1644854490000|2022-02-14 16:01:30|1381.6|1381.4|1382.8|1382.4|1383|1382.4|1381.6|1381.4|5109
1644854500000|2022-02-14 16:01:40|1382.6|1382.2|1382.6|1382|1382.8|1382.2|1382.2|1381.8|2040
1644854510000|2022-02-14 16:01:50|1382.4|1382.2|1382.4|1382|1382.8|1382.4|1382.4|1381.8|2224
1644854520000|2022-02-14 16:02:00|1382|1381.6|1382.2|1381.8|1382.6|1382.2|1381.6|1381.2|8997
1644854530000|2022-02-14 16:02:10|1382|1381.6|1381.6|1381.2|1382.2|1381.8|1381.6|1381.2|2640
1644854540000|2022-02-14 16:02:20|1381.8|1381.4|1382.2|1381.6|1382.4|1382|1381.6|1381.2|3353
1644854550000|2022-02-14 16:02:30|1382|1381.4|1382.2|1381.6|1382.2|1381.8|1381.6|1381.2|2594
1644854560000|2022-02-14 16:02:40|1382|1381.8|1382|1381.6|1382.4|1382|1381.8|1381.4|2939
1644854570000|2022-02-14 16:02:50|1382.2|1381.8|1381.6|1381.2|1382.6|1382.2|1381.6|1381.2|1399
1644854580000|2022-02-14 16:03:00|1381.8|1381.4|1382.2|1381.8|1382.4|1382|1381.8|1381.4|6616
1644854590000|2022-02-14 16:03:10|1382.4|1382|1382.2|1381.8|1382.6|1382.2|1382|1381.6|1769
1644854600000|2022-02-14 16:03:20|1382|1381.6|1381.6|1381.2|1382|1381.6|1381.4|1381.2|12608
1644854610000|2022-02-14 16:03:30|1381.8|1381.4|1381.8|1381.6|1381.8|1381.6|1381.6|1381.2|400
1644854620000|2022-02-14 16:03:40|1382|1381.8|1382.6|1382.2|1382.6|1382.2|1382|1381.8|423
1644854630000|2022-02-14 16:03:50|1382.8|1382.4|1384|1383.6|1384|1383.6|1382.6|1382.4|761
1644854640000|2022-02-14 16:04:00|1384.2|1383.8|1384.8|1384.4|1385|1384.6|1384|1383.8|19221
1644854650000|2022-02-14 16:04:10|1384.4|1384.2|1385|1384.6|1385|1384.8|1384.2|1384|14976
1644854660000|2022-02-14 16:04:20|1384.8|1384.8|1384.4|1384|1385.4|1385|1384.2|1383.8|10505
1644854670000|2022-02-14 16:04:30|1384.6|1384.2|1385.6|1385.2|1385.8|1385.4|1384.6|1384|15863
1644854680000|2022-02-14 16:04:40|1385.4|1385.4|1385.8|1385.4|1385.8|1385.6|1385.4|1385|4451
1644854690000|2022-02-14 16:04:50|1385.6|1385.2|1385.6|1385.2|1386|1385.8|1385.2|1385|10248
1644854700000|2022-02-14 16:05:00|1385.4|1385|1385.8|1385.2|1386|1385.6|1384.8|1384.4|29176
1644854710000|2022-02-14 16:05:10|1385.6|1385|1384.8|1384.4|1385.6|1385|1384|1383.8|8620
1644854720000|2022-02-14 16:05:20|1385|1384.6|1383.8|1383.4|1385|1384.6|1383.2|1382.8|11394
1644854730000|2022-02-14 16:05:30|1383.6|1383.2|1383.4|1383|1383.6|1383.2|1383.2|1382.8|885
1644854740000|2022-02-14 16:05:40|1383.6|1383.2|1383.6|1383.2|1383.8|1383.6|1383.4|1383|6301
1644854750000|2022-02-14 16:05:50|1383.4|1383|1383.2|1382.8|1383.4|1383|1383.2|1382.8|1843
1644854760000|2022-02-14 16:06:00|1383|1382.6|1383.2|1382.8|1383.4|1383|1382.6|1382.2|1478
1644854770000|2022-02-14 16:06:10|1383|1382.6|1383|1382.6|1383.2|1382.8|1382.6|1382.2|16834
1644854780000|2022-02-14 16:06:20|1383.2|1382.8|1383.4|1383|1383.4|1383|1383|1382.6|696
1644854790000|2022-02-14 16:06:30|1383.6|1383.2|1383.6|1383.2|1384.2|1383.8|1383.2|1383|3782
1644854800000|2022-02-14 16:06:40|1383.8|1383.4|1383.4|1383|1384|1383.6|1383.4|1383|451
1644854810000|2022-02-14 16:06:50|1383.2|1383.2|1384.8|1384.4|1384.8|1384.4|1383.2|1383|9845
1644854820000|2022-02-14 16:07:00|1385|1384.6|1385|1384.6|1385|1384.8|1384.6|1384.4|1437
1644854830000|2022-02-14 16:07:10|1385.2|1384.8|1384.8|1384.4|1385.6|1385.2|1384.4|1384.2|34484
1644854840000|2022-02-14 16:07:20|1385|1384.6|1384.8|1384.4|1385.4|1385|1384.6|1384.2|11325
1644854850000|2022-02-14 16:07:30|1384.6|1384.2|1384.6|1384|1384.6|1384.4|1384|1383.6|3267
1644854860000|2022-02-14 16:07:40|1384.8|1384.2|1385|1384.6|1385.2|1384.6|1384.6|1384.2|3699
1644854870000|2022-02-14 16:07:50|1385.2|1384.8|1384.6|1384.2|1385.2|1384.8|1384.6|1384.2|4812
1644854880000|2022-02-14 16:08:00|1384.4|1384|1383.8|1383.4|1384.6|1384.2|1383.8|1383.4|1100
1644854890000|2022-02-14 16:08:10|1383.6|1383.6|1384|1383.6|1384|1383.6|1383.4|1383.2|3079
1644854900000|2022-02-14 16:08:20|1384.2|1383.4|1383.8|1383.4|1384.2|1383.8|1383.6|1383.4|5707
1644854910000|2022-02-14 16:08:30|1384|1383.2|1383.2|1383|1384|1383.6|1383.2|1383|1342
1644854920000|2022-02-14 16:08:40|1383.4|1383.2|1384|1383.6|1384|1383.6|1383.4|1383|2744
1644854930000|2022-02-14 16:08:50|1384.2|1383.8|1384.2|1383.8|1384.4|1384|1383.6|1383.4|6508
1644854940000|2022-02-14 16:09:00|1384|1383.6|1384|1383.6|1384.2|1384|1383.4|1383.2|5788
1644854950000|2022-02-14 16:09:10|1383.8|1383.4|1384|1383.6|1384.6|1384.2|1383.8|1383.4|2743
1644854960000|2022-02-14 16:09:20|1383.8|1383.4|1383.4|1383|1384|1383.6|1383.4|1383|2727
1644854970000|2022-02-14 16:09:30|1383.6|1383.2|1383.4|1383|1383.6|1383.4|1383|1382.8|17223
1644854980000|2022-02-14 16:09:40|1383.2|1382.8|1383.4|1383|1383.4|1383|1383|1382.8|4511
1644854990000|2022-02-14 16:09:50|1383.2|1382.8|1383.6|1383.2|1383.8|1383.4|1383|1382.8|8462
1644855000000|2022-02-14 16:10:00|1383.8|1383.4|1383.8|1383.4|1384.6|1384|1383.8|1383.2|17740
1644855010000|2022-02-14 16:10:10|1384|1383.6|1383.4|1383|1384.2|1383.8|1383.4|1383|4639
1644855020000|2022-02-14 16:10:20|1383.2|1382.8|1383.2|1382.8|1383.2|1383|1383|1382.8|4039
1644855030000|2022-02-14 16:10:30|1383|1382.6|1383.2|1382.8|1383.4|1383|1382.6|1382.4|9348
1644855040000|2022-02-14 16:10:40|1383|1382.6|1383.6|1383|1383.6|1383.2|1382.6|1382.2|3292
1644855050000|2022-02-14 16:10:50|1383.8|1383.2|1383.4|1383|1384|1383.6|1383.2|1382.8|706
1644855060000|2022-02-14 16:11:00|1383.6|1383.2|1383.2|1382.8|1383.6|1383.2|1383|1382.6|2388
1644855070000|2022-02-14 16:11:10|1383|1382.6|1383.2|1382.8|1383.2|1383|1382.8|1382.4|7479
1644855080000|2022-02-14 16:11:20|1383.4|1383|1383.4|1383|1383.6|1383.2|1383|1382.8|3014
1644855090000|2022-02-14 16:11:30|1383.6|1383.2|1383.4|1383|1383.8|1383.6|1383.2|1383|4705
1644855100000|2022-02-14 16:11:40|1382.8|1382.6|1382.4|1382|1383.4|1383|1382.4|1382|14675
1644855110000|2022-02-14 16:11:50|1382.6|1382.2|1382.2|1382|1382.8|1382.4|1382|1381.8|25030
1644855120000|2022-02-14 16:12:00|1382.4|1382.2|1382.4|1382|1382.8|1382.4|1382.2|1382|2173
1644855130000|2022-02-14 16:12:10|1382.2|1382.2|1383|1382.6|1383|1382.6|1382.2|1382.2|2208
1644855140000|2022-02-14 16:12:20|1382.8|1382.4|1382.2|1381.8|1382.8|1382.4|1382|1381.6|8042
1644855150000|2022-02-14 16:12:30|1382.4|1382|1382.2|1381.8|1382.8|1382.4|1382|1381.6|7317
1644855160000|2022-02-14 16:12:40|1382.4|1382|1382.8|1382.4|1382.8|1382.6|1382.2|1381.8|2067
1644855170000|2022-02-14 16:12:50|1383|1382.2|1383|1382.8|1383.2|1382.8|1382.6|1382.2|36884
1644855180000|2022-02-14 16:13:00|1382.8|1382.6|1382.8|1382.4|1382.8|1382.8|1382.4|1382.2|8667
1644855190000|2022-02-14 16:13:10|1383|1382.6|1384|1383.6|1384|1383.6|1383|1382.4|17231
1644855200000|2022-02-14 16:13:20|1384.2|1384|1383.8|1383.6|1384.6|1384.4|1383.6|1383.4|26476
1644855210000|2022-02-14 16:13:30|1384|1383.4|1384|1383.6|1384.2|1383.8|1383.6|1383.2|3150
1644855220000|2022-02-14 16:13:40|1384.2|1383.8|1383.8|1383.6|1384.2|1383.8|1383.8|1383.6|2912
1644855230000|2022-02-14 16:13:50|1383.6|1383.4|1384.4|1384|1384.4|1384|1383.6|1383.4|7482
1644855240000|2022-02-14 16:14:00|1384.6|1384.2|1384|1383.6|1384.6|1384.2|1383.8|1383.4|6544
1644855250000|2022-02-14 16:14:10|1383.8|1383.4|1383.2|1382.8|1384.2|1383.8|1383|1382.8|11207
1644855260000|2022-02-14 16:14:20|1383|1382.6|1383|1382.6|1383.2|1382.8|1382.6|1382.2|10644
1644855270000|2022-02-14 16:14:30|1383.2|1382.8|1383.6|1383.4|1384|1383.6|1383|1382.8|5469
1644855280000|2022-02-14 16:14:40|1383.8|1383.6|1383.4|1383|1383.8|1383.6|1383.2|1382.8|21483
1644855290000|2022-02-14 16:14:50|1383.6|1383.2|1383.6|1383.2|1383.6|1383.4|1383.2|1383|2905
1644855300000|2022-02-14 16:15:00|1383.8|1383.4|1383.8|1383.4|1384.4|1383.8|1383.4|1383|9057
1644855310000|2022-02-14 16:15:10|1384.2|1383.6|1384|1383.4|1384.2|1383.6|1383.8|1383.2|3479
1644855320000|2022-02-14 16:15:20|1384.2|1383.6|1383.6|1383|1384.2|1383.6|1383.6|1382.8|7463
1644855330000|2022-02-14 16:15:30|1383.8|1383.2|1383.8|1383.2|1383.8|1383.2|1383.2|1382.8|1283
1644855340000|2022-02-14 16:15:40|1384|1383.6|1383.8|1383.2|1384.4|1383.8|1383.8|1383.2|3705
1644855350000|2022-02-14 16:15:50|1383.6|1383|1384.4|1383.6|1384.4|1383.6|1383.6|1383|2790
1644855360000|2022-02-14 16:16:00|1384.6|1384|1385|1384.4|1385.2|1384.4|1384.6|1384|5088
1644855370000|2022-02-14 16:16:10|1385.2|1384.6|1385.6|1385|1385.8|1385.2|1385.2|1384.6|1174
1644855380000|2022-02-14 16:16:20|1385.8|1385.2|1385.8|1385.2|1386|1385.2|1385.8|1385.2|152
1644855390000|2022-02-14 16:16:30|1386|1385.4|1387.6|1386.8|1387.6|1386.8|1385.8|1385.4|1224
1644855400000|2022-02-14 16:16:40|1387|1386.4|1386.8|1386|1387|1386.4|1386.8|1386|1759
1644855410000|2022-02-14 16:16:50|1387|1386.2|1386.6|1386|1387|1386.2|1386.6|1386|1348
1644855420000|2022-02-14 16:17:00|1387|1386.4|1386.8|1386.2|1387.4|1386.8|1386.8|1386|1827
1644855430000|2022-02-14 16:17:10|1386.6|1386|1387|1386.4|1387.2|1386.6|1386.6|1386|514
1644855440000|2022-02-14 16:17:20|1386.6|1386|1386.6|1386|1386.6|1386|1386.6|1386|1486
1644855450000|2022-02-14 16:17:30|1386|1385.4|1385.6|1385|1386|1385.4|1385.6|1385|609
1644855460000|2022-02-14 16:17:40|1385.4|1384.8|1386|1385.4|1386|1385.4|1385.4|1384.8|2174
1644855470000|2022-02-14 16:17:50|1386.2|1385.2|1386|1385.4|1386.2|1385.4|1385.8|1385.2|0
1644855480000|2022-02-14 16:18:00|1386.4|1385.6|1385.8|1385.2|1386.6|1385.8|1385.8|1385.2|3338
1644855490000|2022-02-14 16:18:10|1385.6|1384.8|1385.8|1385.2|1385.8|1385.2|1385.4|1384.8|625
1644855500000|2022-02-14 16:18:20|1385.6|1385|1385.4|1384.8|1385.6|1385|1385.4|1384.8|41
1644855510000|2022-02-14 16:18:30|1385.6|1385|1385.6|1385|1385.8|1385.4|1385.4|1385|2432
1644855520000|2022-02-14 16:18:40|1385.8|1385.2|1386.4|1385.8|1386.4|1385.8|1385.6|1385.2|2812
1644855530000|2022-02-14 16:18:50|1386.6|1386|1386.6|1386|1386.8|1386.2|1386.6|1386|750
1644855540000|2022-02-14 16:19:00|1387|1386.2|1386.6|1385.8|1387|1386.4|1386.6|1385.8|868
1644855550000|2022-02-14 16:19:10|1386.2|1386|1386.6|1386|1386.8|1386|1386.2|1385.6|417
1644855560000|2022-02-14 16:19:20|1386.8|1385.8|1387.4|1386.6|1387.4|1386.6|1386.4|1385.8|484
1644855570000|2022-02-14 16:19:30|1387.6|1386.8|1387.4|1386.8|1387.6|1387|1387.2|1386.8|2435
1644855580000|2022-02-14 16:19:40|1387.8|1387.2|1387.6|1387|1388|1387.4|1387.4|1386.8|5552
1644855590000|2022-02-14 16:19:50|1387.8|1387.2|1387.6|1387|1387.8|1387.2|1387.6|1387|0
1644855600000|2022-02-14 16:20:00|1387.4|1386.8|1387.6|1387|1387.6|1387|1387.4|1386.8|9114
1644855610000|2022-02-14 16:20:10|1387.8|1386.8|1387.8|1387.2|1387.8|1387.2|1387.8|1386.8|2198
1644855620000|2022-02-14 16:20:20|1388|1387.4|1387.4|1387|1388|1387.4|1387.4|1386.8|1990
1644855630000|2022-02-14 16:20:30|1387|1386.4|1386.8|1386.4|1387|1386.4|1386.8|1386.2|4389
1644855640000|2022-02-14 16:20:40|1387||1387||1387||1386.8||6
1644855650000|2022-02-14 16:20:50|1387.4|1386.8|1387.4|1386.6|1387.4|1386.8|1387.2|1386.6|5397
1644855660000|2022-02-14 16:21:00|1387.2|1386.8|1387.2|1386.6|1387.6|1387|1387.2|1386.6|14
1644855670000|2022-02-14 16:21:10|1386.8|1386.4|1387|1386.2|1387|1386.4|1386.8|1386.2|765
1644855680000|2022-02-14 16:21:20|1387.2|1386.4|1388|1387.6|1388|1387.6|1387.2|1386.4|2700
1644855690000|2022-02-14 16:21:30|1388.2|1387.4|1388|1387.4|1388.2|1387.4|1388|1387.4|0
1644855700000|2022-02-14 16:21:40|1387.8|1387.2|1388|1387.2|1388|1387.4|1387.8|1387.2|368
1644855710000|2022-02-14 16:21:50|1388.4|1387.4|1388.2|1387.6|1388.4|1387.8|1388.2|1387.4|900
1644855720000|2022-02-14 16:22:00|1387.8|1387.4|1387.6|1386.8|1388|1387.4|1387.4|1386.8|2746
1644855730000|2022-02-14 16:22:10|1387.8|1387|1387.8|1387|1387.8|1387.4|1387.6|1387|585
1644855740000|2022-02-14 16:22:20|1388|1387.2|1387.6|1387.2|1388|1387.4|1387.6|1387.2|1906
1644855750000|2022-02-14 16:22:30|1387.2|1386.8|1387.2|1386.8|1387.4|1386.8|1387.2|1386.8|725
1644855760000|2022-02-14 16:22:40|1387.6|1386.6|1387.8|1387|1387.8|1387|1387.4|1386.6|900
1644855770000|2022-02-14 16:22:50|1388|1387.2|1388|1387.4|1388|1387.6|1388|1387.2|2242
1644855780000|2022-02-14 16:23:00|1387.8|1387.6|1388.2|1387.6|1388.2|1387.6|1387.8|1387.6|585
1644855790000|2022-02-14 16:23:10|||||||||70
1644855800000|2022-02-14 16:23:20|1388|1387.4|1388|1387.4|1388.2|1387.6|1388|1387.4|1160
1644855810000|2022-02-14 16:23:30|1388.2|1387.6|1388.2|1387.6|1388.2|1387.6|1388.2|1387.6|404
1644855820000|2022-02-14 16:23:40|1388.4|1387.8|1388.4|1387.8|1388.4|1388|1388.4|1387.8|1163
1644855830000|2022-02-14 16:23:50|1388.6|1388|1388.4|1388|1388.8|1388.2|1388.4|1387.8|3839
1644855840000|2022-02-14 16:24:00|1388.2|1387.8|1388|1387.4|1388.2|1387.8|1387.8|1387.4|1495
1644855850000|2022-02-14 16:24:10|1387.6|1387|1387.6|1387|1387.6|1387|1387.4|1386.8|1347
1644855860000|2022-02-14 16:24:20|||||||||1658
1644855870000|2022-02-14 16:24:30|||||||||1724
1644855880000|2022-02-14 16:24:40|1387.4|1386.8|1387.6|1387.2|1387.6|1387.2|1387.4|1386.8|3436
1644855890000|2022-02-14 16:24:50|1387.8|1387|1387.4|1387|1387.8|1387.2|1387.4|1386.8|2699
1644855900000|2022-02-14 16:25:00|1387.6|1387.2|1388.2|1387.4|1388.2|1387.4|1387.6|1387.2|21
1644855910000|2022-02-14 16:25:10|1387.8|1387.2|1387.8|1387.2|1388|1387.2|1387.6|1387|1265
1644855920000|2022-02-14 16:25:20|1387.6|1387|1387.8|1387.2|1387.8|1387.2|1387.6|1387|1530
1644855930000|2022-02-14 16:25:30|1388|1387|1387.6|1387|1388|1387.2|1387.6|1387|0
1644855940000|2022-02-14 16:25:40|1388|1387.4|1387.8|1387.2|1388|1387.4|1387.6|1387|2681
1644855950000|2022-02-14 16:25:50||1387.4||1387.2||1387.4||1387.2|1492
1644855960000|2022-02-14 16:26:00|1388|1387.6|1388.4|1387.8|1388.4|1388|1388|1387.6|863
1644855970000|2022-02-14 16:26:10|1388.6|1388|1389|1388.4|1389|1388.6|1388.6|1388|1005
1644855980000|2022-02-14 16:26:20|1389.2|1388.6|1389.2|1388.6|1389.4|1388.8|1389.2|1388.6|1698
1644855990000|2022-02-14 16:26:30|1389.4|1388.8|1389.4|1388.8|1389.4|1388.8|1389.4|1388.8|0
1644856000000|2022-02-14 16:26:40|1389.2|1389.4|1389.6|1389|1390|1389.4|1389.2|1389|907
1644856010000|2022-02-14 16:26:50|1389.2|1388.8|1389.4|1388.8|1389.4|1389|1389.2|1388.6|8663
1644856020000|2022-02-14 16:27:00|1389|1388.6|1389.2|1388.4|1389.2|1388.6|1389|1388.4|1580
1644856030000|2022-02-14 16:27:10|1389.4|1388.8|1389.4|1388.8|1389.4|1388.8|1389.4|1388.8|0
1644856040000|2022-02-14 16:27:20|1389.2|1388.6|1389.6|1389|1389.6|1389|1389.2|1388.6|1727
1644856050000|2022-02-14 16:27:30|1389.4|1388.8|1389.4|1389|1389.6|1389|1389.2|1388.8|1692
1644856060000|2022-02-14 16:27:40|1389.2|1388.6|1389|1388.6|1389.2|1388.6|1389|1388.2|764
1644856070000|2022-02-14 16:27:50|1389.2|1388.8|1389.6|1389|1389.8|1389|1389.2|1388.8|319
1644856080000|2022-02-14 16:28:00||1389.2||1388.8||1389.2||1388.8|0
1644856090000|2022-02-14 16:28:10|1389.4||1389.4||1389.6||1389.4||0
1644856100000|2022-02-14 16:28:20|1389.6|1389|1389.8|1389|1389.8|1389.2|1389.4|1389|1280
1644856110000|2022-02-14 16:28:30|1390|1389.2|1389.8|1389.2|1390|1389.4|1389.6|1389|8768
1644856120000|2022-02-14 16:28:40|1389.2|1388.6|1389.6|1389|1389.8|1389|1389.2|1388.6|2494
1644856130000|2022-02-14 16:28:50|1389.4|1388.8|1389.6|1388.8|1389.6|1389|1389.4|1388.6|592
1644856140000|2022-02-14 16:29:00|1389|1388.2|1388.4|1387.8|1389|1388.2|1388.2|1387.6|3239
1644856150000|2022-02-14 16:29:10|1388.6|1388|1388.6|1388|1388.6|1388|1388.6|1387.8|636
1644856160000|2022-02-14 16:29:20|1388.8|1388.2|1388.8|1388.2|1388.8|1388.2|1388.6|1388.2|1266
1644856170000|2022-02-14 16:29:30|1388.6|1388|1388.2|1387.8|1388.6|1388.2|1388.2|1387.8|2085
1644856180000|2022-02-14 16:29:40|1388|1387.6|1388.2|1387.4|1388.2|1387.6|1388|1387.4|530
1644856190000|2022-02-14 16:29:50|1388|1387|1387.6|1387.2|1388.2|1387.2|1387.6|1387|1441
1644998420000|2022-02-16 08:00:20|1407.4|1406.2|1409.4|1408.8|1409.6|1409.2|1407.2|1406.2|5840
1644998430000|2022-02-16 08:00:30|1409.6|1408.6|1409.4|1408.6|1410|1409.4|1409|1408.6|3798
1644998440000|2022-02-16 08:00:40|1409.6|1409|1410.4|1409.8|1411|1410.6|1409.6|1409|4281
1644998450000|2022-02-16 08:00:50|1410.6|1410|1414.8|1414.2|1415.8|1415|1410.6|1410|31082
1644998460000|2022-02-16 08:01:00|1415.2|1414.4|1415.2|1414.2|1415.2|1414.6|1414.4|1413.8|2586
1644998470000|2022-02-16 08:01:10|1414.8|1413.8|1414.8|1414.2|1415.6|1414.8|1414.4|1413.8|4143
1644998480000|2022-02-16 08:01:20|1414.6|1414|1413.4|1413|1415.4|1414.2|1413.4|1412.6|14678
1644998490000|2022-02-16 08:01:30|1413.2|1412.8|1413.6|1412.8|1414|1413.6|1412.8|1412.6|5348
1644998500000|2022-02-16 08:01:40|1413.4|1412.6|1412.2|1411.8|1414|1413|1412.2|1411|30527
1644998510000|2022-02-16 08:01:50|1412|1411.4|1411.4|1410.8|1412.6|1412|1411|1410.2|4238
1644998520000|2022-02-16 08:02:00|1411.2|1410.6|1411.6|1411|1411.6|1411|1410.6|1410|8092
1644998530000|2022-02-16 08:02:10|1411.8|1411.2|1410.8|1410.2|1411.8|1411.4|1410.4|1410|4552
1644998540000|2022-02-16 08:02:20|1410.6|1410|1411.4|1410.6|1411.4|1410.8|1410.6|1410|1303
1644998550000|2022-02-16 08:02:30|1411.2|1410.8|1410.2|1409.4|1411.4|1411|1409.8|1409.2|2546
1644998560000|2022-02-16 08:02:40|1410.4|1409.6|1410.6|1410|1410.8|1410.2|1409.6|1408.6|2740
1644998570000|2022-02-16 08:02:50|1410.8|1410.2|1410.8|1410.2|1410.8|1410.4|1410.2|1409.6|1116
1644998580000|2022-02-16 08:03:00|1410.6|1410|1408.6|1407.8|1410.8|1410|1408.6|1407.4|2602
1644998590000|2022-02-16 08:03:10|1409|1408|1408.4|1407.8|1409.2|1408.8|1408|1407.2|4869
1644998600000|2022-02-16 08:03:20|1408.6|1408|1406.6|1406.2|1408.6|1408|1406.6|1405.6|4542
1644998610000|2022-02-16 08:03:30|1406.8|1406.4|1407.6|1406.8|1407.8|1407.2|1406.8|1406.4|3575
1644998620000|2022-02-16 08:03:40|1407.2|1406.4|1406|1405.4|1407.8|1407.4|1406|1405.4|22336
1644998630000|2022-02-16 08:03:50|1405.8|1405.2|1406|1405.4|1406|1405.4|1405.6|1405|4788
1644998640000|2022-02-16 08:04:00|1406.2|1405.2|1406.4|1405.6|1406.4|1406|1406|1405.2|1680
1644998650000|2022-02-16 08:04:10|1406.6|1405.8|1407.6|1406.8|1407.6|1406.8|1406.4|1405.8|817
1644998660000|2022-02-16 08:04:20|1407.8|1407.2|1407.6|1406.8|1408|1407.4|1407.6|1406.8|430
1644998670000|2022-02-16 08:04:30|1407.8|1407.2|1407.6|1406.8|1408|1407.6|1407.6|1406.8|2599
1644998680000|2022-02-16 08:04:40|1407.8|1407.2|1407.8|1407.2|1408.4|1407.6|1407.6|1406.8|1912
1644998690000|2022-02-16 08:04:50|1408|1407.6|1408.2|1407.6|1408.4|1407.6|1407.8|1407.2|400
1644998700000|2022-02-16 08:05:00|1407.8|1407.2|1408.6|1408|1409.2|1408.6|1407.6|1407.2|1502
1644998710000|2022-02-16 08:05:10|1408.8|1407.8|1407.2|1406.4|1408.8|1407.8|1406.8|1406.2|6164
1644998720000|2022-02-16 08:05:20|1406.8|1406|1407.4|1406.8|1407.4|1406.8|1406.8|1406|0
1644998730000|2022-02-16 08:05:30|1407.6|1407|1407.2|1406.8|1407.6|1407.2|1407|1406.4|2979
1644998740000|2022-02-16 08:05:40|1407|1406.4|1406.8|1406.2|1407|1406.4|1406.8|1406|719
1644998750000|2022-02-16 08:05:50|1406.6|1406|1406|1405.2|1406.6|1406.2|1406|1405|3325
1644998760000|2022-02-16 08:06:00|1406.2|1405.4|1408.2|1407.6|1408.6|1407.6|1406|1405.2|4157
1644998770000|2022-02-16 08:06:10|1408.4|1408|1408|1407.4|1408.8|1408|1407.4|1406.8|1124
1644998780000|2022-02-16 08:06:20|1407.8|1407.2|1408|1407.2|1408|1407.6|1407.6|1406.8|0
1644998790000|2022-02-16 08:06:30|1407.8|1407.4|1408|1407.6|1408|1407.6|1407.6|1407|1200
1644998800000|2022-02-16 08:06:40|1407.8|1407.2|1408.6|1408|1408.6|1408|1407.8|1407.2|184
1644998810000|2022-02-16 08:06:50|1408.8|1408.4|1408.8|1408|1410|1409.4|1408.6|1408|22315
1644998820000|2022-02-16 08:07:00|1408.6|1407.8|1408.8|1408|1408.8|1408|1407.6|1406.8|1388
1644998830000|2022-02-16 08:07:10|1408.6|1407.8|1407.8|1407.2|1408.6|1407.8|1407.8|1407.2|0
1644998840000|2022-02-16 08:07:20|1407.6|1406.8|1407.8|1407|1408|1407.4|1407.2|1406.8|876
1644998850000|2022-02-16 08:07:30|1407.6|1407.2|1407.2|1406.6|1407.8|1407.4|1407|1406.6|2087
1644998860000|2022-02-16 08:07:40|1407|1406.8|1406.6|1406|1407.2|1406.8|1406.6|1406|1891
1644998870000|2022-02-16 08:07:50|1406.8|1406.2|1407.8|1407.2|1408.2|1407.8|1406.8|1406.2|5421
1644998880000|2022-02-16 08:08:00|1407.6|1407|1408.2|1407.4|1408.2|1407.8|1407|1406.6|355
1644998890000|2022-02-16 08:08:10|1408|1407.8|1406.8|1406.2|1408.6|1407.8|1406.6|1406.2|2080
1644998900000|2022-02-16 08:08:20|1406.6|1406|1406.6|1405.8|1407|1406.4|1405.8|1405|10178
1644998910000|2022-02-16 08:08:30|1406.2|1406|1405.8|1405.4|1406.6|1406|1405.6|1405|659
1644998920000|2022-02-16 08:08:40|1406|1405|1406.6|1405.8|1407|1406.4|1406|1405|0
1644998930000|2022-02-16 08:08:50|1406.4|1405.6|1405.8|1405.2|1406.4|1405.6|1405.6|1405|1351
1644998940000|2022-02-16 08:09:00|1405.6|1405|1404.8|1404.2|1405.6|1405.2|1404.4|1404|3061
1644998950000|2022-02-16 08:09:10|1405|1404.4|1404.6|1404|1405|1404.6|1404.2|1404|2108
1644998960000|2022-02-16 08:09:20|1404.4|1404.2|1404.6|1403.8|1404.6|1404.4|1404.2|1403.6|13034
1644998970000|2022-02-16 08:09:30|1404.2|1404|1404.4|1403.8|1404.6|1404.2|1404|1403.4|1301
1644998980000|2022-02-16 08:09:40|1404.6|1404|1404.4|1404|1404.6|1404.2|1404.2|1403.4|500
1644998990000|2022-02-16 08:09:50|1404.2|1403.8|1404.4|1403.6|1404.4|1404|1404|1403.6|751
1644999000000|2022-02-16 08:10:00|1404|1403.4|1404.4|1403.6|1404.4|1403.8|1403.2|1402.2|7256
1644999010000|2022-02-16 08:10:10|1404|1403.2|1403|1402.4|1404|1403.6|1402.8|1402.2|1021
1644999020000|2022-02-16 08:10:20|1402.8|1402.2|1402.8|1402.2|1403.2|1402.2|1402.2|1401.4|5298
1644999030000|2022-02-16 08:10:30|1402.6|1402|1402.6|1402.2|1402.8|1402.2|1402.4|1401.8|0
1644999040000|2022-02-16 08:10:40|1402.4|1402|1404.6|1404.2|1404.6|1404.2|1402.4|1402|10362
1644999050000|2022-02-16 08:10:50|1404.8|1404.4|1404.8|1404.2|1405.4|1404.6|1404.8|1404|848
1644999060000|2022-02-16 08:11:00|1405|1404.4|1405.4|1404.6|1405.8|1405|1405|1404.4|1122
1644999070000|2022-02-16 08:11:10|1405.6|1405|1406|1405.4|1407|1406.6|1405.6|1404.6|5373
1644999080000|2022-02-16 08:11:20|1406.2|1405.8|1401.2|1400.2|1406.4|1405.8|1401.2|1400.2|26144
1644999090000|2022-02-16 08:11:30|1401|1400.4|1402.6|1402.2|1403|1402.4|1401|1400.4|15894
1644999100000|2022-02-16 08:11:40|1403|1402.4|1403.4|1403|1404.4|1403.4|1403|1402.2|2439
1644999110000|2022-02-16 08:11:50|1403.2|1402.8|1402.6|1402|1403.2|1402.8|1402.4|1402|1481
1644999120000|2022-02-16 08:12:00|1402.8|1402.4|1403.8|1403|1403.8|1403|1402.6|1402|400
1644999130000|2022-02-16 08:12:10|1403.4|1402.8|1403|1402.2|1403.4|1402.8|1402.8|1402.2|0
1644999140000|2022-02-16 08:12:20|1402.8|1402.6|1401.4|1400.8|1403.4|1402.8|1401.4|1400.6|22420
1644999150000|2022-02-16 08:12:30|1401|1400.6|1401|1400.4|1401.2|1400.8|1400.4|1400|14307
1644999160000|2022-02-16 08:12:40|1401.4|1400.6|1402.4|1401.8|1402.4|1401.8|1401.4|1400.6|2892
1644999170000|2022-02-16 08:12:50|1402.2|1401.4|1402.2|1401.6|1402.2|1401.8|1401.2|1400.6|11761
1644999180000|2022-02-16 08:13:00|1402.4|1401.8|1403.2|1402.6|1403.6|1402.8|1402|1401.4|634
1644999190000|2022-02-16 08:13:10|1403|1402.4|1401.2|1400.8|1403|1402.6|1401.2|1400.6|325
1644999200000|2022-02-16 08:13:20|1401.4|1401|1401.2|1400.6|1401.6|1401.2|1400.6|1400|11226
1644999210000|2022-02-16 08:13:30|1401|1400.4|1402.4|1402|1402.8|1402|1401|1400.2|5313
1644999220000|2022-02-16 08:13:40|1402.6|1402.2|1402.2|1401.6|1402.8|1402.2|1401.8|1401.4|740
1644999230000|2022-02-16 08:13:50|1402|1401.4|1401.4|1400.8|1402.2|1401.6|1401.4|1400.8|1074
1644999240000|2022-02-16 08:14:00|1401.2|1400.6|1401.2|1400.6|1401.8|1401|1401|1400.4|2688
1644999250000|2022-02-16 08:14:10|1401|1400.8|1401|1400.4|1401.4|1400.8|1401|1400.4|336
1644999260000|2022-02-16 08:14:20|1401.2|1400.6|1400.4|1400|1401.4|1400.8|1400|1399.4|46146
1644999270000|2022-02-16 08:14:30|1400.6|1400.2|1401.8|1401.2|1401.8|1401.4|1400.4|1400|5402
1644999280000|2022-02-16 08:14:40|1401.6|1401|1401.8|1401.2|1401.8|1401.2|1401.6|1401|0
1644999290000|2022-02-16 08:14:50|1402.2|1401.4|1402.8|1402.4|1403|1402.4|1402.2|1401.4|1920
1644999300000|2022-02-16 08:15:00|1403|1402.2|1402.8|1402.4|1403.8|1403.4|1402.8|1402.2|333
1644999310000|2022-02-16 08:15:10|1403|1402.6|1402.8|1402.2|1403|1402.6|1402.4|1402|2600
1644999320000|2022-02-16 08:15:20|1402.6|1402|1402.6|1402.2|1402.6|1402.2|1402.2|1402|344
1644999330000|2022-02-16 08:15:30|1402.8|1402|1403.4|1402.8|1403.4|1402.8|1402.6|1402|1591
1644999340000|2022-02-16 08:15:40|1403.6|1403|1404.4|1403.8|1404.4|1403.8|1403.6|1403|2507
1644999350000|2022-02-16 08:15:50|1404.2|1404|1404.4|1404.2|1404.8|1404.2|1403.8|1403.4|2518
1644999360000|2022-02-16 08:16:00|1404.2|1404|1402.8|1402.4|1404.4|1404|1402.6|1402|13854
1644999370000|2022-02-16 08:16:10|1402.6|1402.2|1403|1402.4|1403.4|1403|1402.6|1402.2|427
1644999380000|2022-02-16 08:16:20|1402.8|1402.2|1402.4|1401.8|1403|1402.6|1402.4|1401.8|341
1644999390000|2022-02-16 08:16:30|1402.6|1402|1403.2|1402.6|1403.2|1402.8|1402.4|1401.8|3411
1644999400000|2022-02-16 08:16:40|1403.4|1402.8|1403.4|1403|1403.6|1403.2|1403.2|1402.8|332
1644999410000|2022-02-16 08:16:50|1403.2|1402.8|1402.4|1401.8|1403.2|1402.8|1402.4|1401.8|2728
1644999420000|2022-02-16 08:17:00|1402.6|1402|1403.4|1402.8|1403.6|1403|1402.6|1402|1374
1644999430000|2022-02-16 08:17:10|1403.6|1403|1403.8|1403.2|1404.2|1403.6|1403.6|1403|2038
1644999440000|2022-02-16 08:17:20|1403.6|1403.4|1404.4|1403.8|1404.6|1404|1403.6|1403.2|115
1644999450000|2022-02-16 08:17:30|1404.2|1404|1404.4|1404|1404.6|1404|1404|1403.4|5546
1644999460000|2022-02-16 08:17:40|1404.2|1403.8|1404.2|1403.6|1404.4|1404.2|1404|1403.6|1507
1644999470000|2022-02-16 08:17:50|1404.4|1403.8|1404.2|1403.8|1404.8|1404.4|1404.2|1403.6|3229
1644999480000|2022-02-16 08:18:00|1404.4|1403.6|1404|1403.6|1404.6|1404|1403.8|1403.4|1105
1644999490000|2022-02-16 08:18:10|1404.2|1403.8|1404.2|1403.8|1404.8|1404.2|1404.2|1403.6|4633
1644999500000|2022-02-16 08:18:20|1404|1403.6|1404|1403.4|1404|1403.6|1403.6|1403.2|2252
1644999510000|2022-02-16 08:18:30|1404.2|1403.6|1404.6|1404.2|1404.8|1404.4|1404.2|1403.6|3436
1644999520000|2022-02-16 08:18:40|1404.8|1404|1405|1404.2|1405|1404.6|1404.8|1404|225
1644999530000|2022-02-16 08:18:50|1404.6|1404.4|1405.4|1404.8|1405.4|1405|1404.4|1403.8|2811
1644999540000|2022-02-16 08:19:00|1405|1404.6|1404.8|1404.2|1405.2|1404.6|1404.6|1404.2|3986
1644999550000|2022-02-16 08:19:10|1404.6|1404.4|1404.4|1403.8|1404.6|1404.4|1404.4|1403.8|757
1644999560000|2022-02-16 08:19:20|1404.2|1403.6|1403.6|1403.2|1404.4|1403.6|1403.4|1403|5410
1644999570000|2022-02-16 08:19:30|1403.4|1403|1403.6|1403|1403.6|1403.2|1403|1402.6|1897
1644999580000|2022-02-16 08:19:40|1403.4|1403.4|1403.4|1403|1403.6|1403.4|1403.4|1403|2449
1644999590000|2022-02-16 08:19:50|1403.2|1403.2|1404|1403.6|1404|1403.6|1403.2|1403|7117
1644999600000|2022-02-16 08:20:00|1404.2|1403.8|1404.4|1404|1405.2|1404.6|1404|1403.6|1523
1644999610000|2022-02-16 08:20:10|1404.6|1404.2|1404.8|1404.4|1405|1404.4|1404.4|1404|350
1644999620000|2022-02-16 08:20:20|1404.6|1404.2|1404.2|1403.6|1404.8|1404.4|1404|1403.6|2581
1644999630000|2022-02-16 08:20:30|1404|1403.8|1404.2|1403.6|1404.2|1403.8|1404|1403.6|0
1644999640000|2022-02-16 08:20:40|1404.4|1403.8|1404.2|1403.8|1404.4|1403.8|1404|1403.6|400
1644999650000|2022-02-16 08:20:50|1404|1403.6|1403.6|1403.2|1404|1403.8|1403.4|1403|3027
1644999660000|2022-02-16 08:21:00|1403.4|1403.4|1402.6|1402.2|1403.6|1403.4|1402.6|1402.2|776
1644999670000|2022-02-16 08:21:10|1402.4|1402.4|1403|1402.4|1403.4|1402.8|1402.4|1402.2|8983
1644999680000|2022-02-16 08:21:20|1402.8|1402.2|1403.2|1402.8|1403.2|1402.8|1402|1401.6|10518
1644999690000|2022-02-16 08:21:30|1403|1402.6|1404.6|1404|1404.6|1404|1402.6|1402.2|3991
1644999700000|2022-02-16 08:21:40|1404.4|1404.2|1404.4|1404|1405|1404.6|1404.2|1403.8|2732
1644999710000|2022-02-16 08:21:50|1404.2|1404.2|1404.4|1404|1404.4|1404.2|1404.2|1403.8|1421
1644999720000|2022-02-16 08:22:00|1404.2|1404.2|1404|1403.6|1404.4|1404.2|1403.8|1403.4|4387
1644999730000|2022-02-16 08:22:10|1403.8|1403.8|1404.4|1404|1405|1404.6|1403.8|1403.8|4139
1644999740000|2022-02-16 08:22:20|1404.6|1404.2|1403.6|1403.2|1404.6|1404.2|1403.6|1403|5863
1644999750000|2022-02-16 08:22:30|1403.4|1403.4|1403.8|1403.4|1404.2|1403.8|1403.4|1403|1742
1644999760000|2022-02-16 08:22:40|1404|1403.6|1404|1403.6|1404|1403.8|1403.4|1403|1164
1644999770000|2022-02-16 08:22:50|1403.8|1403.4|1404.6|1404.2|1404.6|1404.2|1403.8|1403.4|2682
1644999780000|2022-02-16 08:23:00|1404.8|1404.4|1403.8|1403.2|1405|1404.6|1403.8|1403.2|12222
1644999790000|2022-02-16 08:23:10|1404.4|1403.4|1404.4|1404|1405.2|1404.6|1404.2|1403.4|11131
1644999800000|2022-02-16 08:23:20|1404.2|1403.8|1403.8|1403.4|1404.4|1404|1403.8|1403.4|75
1644999810000|2022-02-16 08:23:30|1403.6|1403.2|1404|1403.6|1404.2|1403.6|1403.4|1403|2294
1644999820000|2022-02-16 08:23:40|1403.8|1403.4|1404|1403.6|1404|1403.6|1403.8|1403.4|0
1644999830000|2022-02-16 08:23:50|1404.2|1403.8|1404.2|1403.8|1404.8|1404.4|1404.2|1403.8|5039
1644999840000|2022-02-16 08:24:00|1404.4|1404|1403|1402.4|1404.6|1404.2|1403|1402.4|6631
1644999850000|2022-02-16 08:24:10|1403.2|1402.6|1403.4|1402.8|1403.6|1403.2|1403.2|1402.6|1622
1644999860000|2022-02-16 08:24:20|1403.2|1402.4|1403.2|1402.8|1403.4|1402.8|1402.8|1402.4|726
1644999870000|2022-02-16 08:24:30|1403.4|1402.6|1403.2|1402.8|1403.4|1403|1403|1402.6|1616
1644999880000|2022-02-16 08:24:40|1403.4|1403|1403.4|1402.8|1403.4|1403|1403.2|1402.8|1210
1644999890000|2022-02-16 08:24:50|1403.6|1403|1404.4|1404|1404.6|1404.2|1403.4|1403|1822
1644999900000|2022-02-16 08:25:00|1404.6|1404.2|1405.4|1405|1405.4|1405|1404.6|1404.2|3554
1644999910000|2022-02-16 08:25:10|1405.6|1405.2|1405.4|1404.8|1405.8|1405.2|1405|1404.6|1489
1644999920000|2022-02-16 08:25:20|1405.6|1405|1405.4|1404.8|1405.6|1405.2|1405.2|1404.8|77
1644999930000|2022-02-16 08:25:30|1405.6|1405|1405.8|1405.4|1406|1405.6|1405.6|1405|0
1644999940000|2022-02-16 08:25:40|1406|1405.6|1405.6|1405|1406.2|1405.8|1405.2|1404.8|1501
1644999950000|2022-02-16 08:25:50|1405.8|1405.2|1405.2|1404.8|1405.8|1405.4|1405.2|1404.8|1000
1644999960000|2022-02-16 08:26:00|1405|1404.6|1405|1404.6|1405|1404.8|1405|1404.6|0
1644999970000|2022-02-16 08:26:10|1404.8|1404.4|1404.4|1404|1404.8|1404.4|1404.2|1404|1061
1644999980000|2022-02-16 08:26:20|1404.2|1404.2|1404.4|1404|1404.6|1404.2|1404.2|1404|2567
1644999990000|2022-02-16 08:26:30|1404.6|1404.2|1405|1404.6|1405|1404.6|1404.4|1404|1491
1645000000000|2022-02-16 08:26:40|1404.8|1404.4|1404.6|1404|1405.4|1405|1404.6|1404|9283
1645000010000|2022-02-16 08:26:50|1404.4|1404.2|1405.2|1404.8|1405.2|1404.8|1404.4|1404|1008
1645000020000|2022-02-16 08:27:00|1405.4|1405|1406.4|1405.8|1406.4|1406|1405.2|1404.8|3197
1645000030000|2022-02-16 08:27:10|1406.2|1406|1406.6|1406|1406.8|1406.4|1406.2|1406|2568
1645000040000|2022-02-16 08:27:20|1406.8|1406.2|1406|1405.6|1406.8|1406.4|1406|1405.6|1558
1645000050000|2022-02-16 08:27:30|1406.2|1405.8|1406.2|1405.8|1406.2|1405.8|1406|1405.6|0
1645000060000|2022-02-16 08:27:40|1406|1405.6|1407.6|1407.2|1407.6|1407.2|1406|1405.6|907
1645000070000|2022-02-16 08:27:50|1407.8|1407.4|1406|1405.6|1407.8|1407.4|1405.8|1405.2|17656
1645000080000|2022-02-16 08:28:00|1405.8|1405.4|1404.4|1403.8|1405.8|1405.4|1404|1403.4|20502
1645000090000|2022-02-16 08:28:10|1404.6|1404|1404.4|1403.8|1404.8|1404.4|1404|1403.6|3357
1645000100000|2022-02-16 08:28:20|1404.2|1403.6|1404.2|1403.8|1404.2|1403.8|1404|1403.4|0
1645000110000|2022-02-16 08:28:30|1404|1403.4|1403.8|1403.2|1404.6|1404.2|1403.6|1403.2|2580
1645000120000|2022-02-16 08:28:40|1404|1403.4|1404|1403.4|1404|1403.6|1403.6|1403.2|0
1645000130000|2022-02-16 08:28:50|1404.2|1403.6|1404|1403.2|1404.4|1403.8|1403.6|1403.2|83
1645000140000|2022-02-16 08:29:00|1403.8|1403.4|1406.4|1406|1406.6|1406.2|1403.8|1403.4|6837
1645000150000|2022-02-16 08:29:10|1406.2|1405.8|1406.6|1406.2|1406.8|1406.2|1406|1405.6|1045
1645000160000|2022-02-16 08:29:20|1406.4|1406|1406.8|1406.4|1407.2|1406.8|1406.2|1405.8|26408
1645000170000|2022-02-16 08:29:30|1407|1406.6|1406.8|1406.4|1407.4|1406.8|1406.8|1406.4|888
1645000180000|2022-02-16 08:29:40|1406.6|1406.6|1406.4|1405.8|1407.2|1406.8|1406.2|1405.8|5859
1645000190000|2022-02-16 08:29:50|1406.2|1405.6|1405.2|1404.8|1406.2|1405.6|1405.2|1404.8|670
1645000200000|2022-02-16 08:30:00|1405.4|1405|1403.6|1403.4|1405.4|1405|1403.6|1403.2|24637
1645000210000|2022-02-16 08:30:10|1403.8|1403.6|1403.2|1402.6|1404|1403.6|1402.8|1402.4|2103
1645000220000|2022-02-16 08:30:20|1403|1402.8|1403|1402.6|1403.4|1403|1403|1402.6|145
1645000230000|2022-02-16 08:30:30|1403.4|1402.8|1403.8|1403.4|1403.8|1403.6|1403.2|1402.6|306
1645000240000|2022-02-16 08:30:40|1403.6|1403.2|1403.2|1402.6|1403.8|1403.4|1403.2|1402.6|1848
1645000250000|2022-02-16 08:30:50|1403|1402.8|1402.6|1402.2|1403.2|1402.8|1402.4|1402|648
1645000260000|2022-02-16 08:31:00|1402.8|1402.4|1404.2|1403.8|1404.4|1403.8|1402.8|1402.4|6875
1645000270000|2022-02-16 08:31:10|1404.4|1404|1403.8|1403.4|1404.4|1404|1403.6|1403.2|2556
1645000280000|2022-02-16 08:31:20|1404|1403.6|1404.2|1403.8|1404.6|1404|1403.8|1403.6|407
1645000290000|2022-02-16 08:31:30|1404.4|1404|1404.6|1404|1404.8|1404.2|1404.2|1403.8|0
1645000300000|2022-02-16 08:31:40|1404.4|1404.2|1404.8|1404.2|1405|1404.6|1404.4|1404.2|0
1645000310000|2022-02-16 08:31:50|1405|1404.4|1405|1404.4|1405|1404.4|1404.6|1404.2|674
1645000320000|2022-02-16 08:32:00|1404.8|1404.6|1404.2|1403.6|1405|1404.6|1403.8|1403.4|5500
1645000330000|2022-02-16 08:32:10|1404|1403.4|1404|1403.6|1404|1403.6|1403.8|1403.4|0
1645000340000|2022-02-16 08:32:20|1403.8|1403.4|1403.4|1402.8|1403.8|1403.4|1403|1402.4|15205
1645000350000|2022-02-16 08:32:30|1403.2|1403|1403|1402.4|1403.4|1403|1403|1402.4|2929
1645000360000|2022-02-16 08:32:40|1402.8|1402.2|1402.8|1402.2|1403|1402.4|1402.6|1402|0
1645000370000|2022-02-16 08:32:50|1403|1402|1403.4|1402.8|1403.4|1402.8|1402.6|1402|299
1645000380000|2022-02-16 08:33:00|1403.2|1402.6|1403.2|1402.6|1403.4|1402.6|1403|1402.6|0
1645000390000|2022-02-16 08:33:10|1403.4|1402.8|1402.4|1402|1403.6|1403.2|1402|1401.6|8164
1645000400000|2022-02-16 08:33:20|1402.2|1401.6|1402|1401.6|1402.6|1402|1401.8|1401.4|368
1645000410000|2022-02-16 08:33:30|1402.2|1401.8|1402.6|1402.2|1402.6|1402.2|1402|1401.6|3281
1645000420000|2022-02-16 08:33:40|1402.8|1402.4|1403.4|1402.8|1403.4|1402.8|1402.4|1402.2|10273
1645000430000|2022-02-16 08:33:50|1403.6|1403|1403.6|1403.2|1403.8|1403.4|1403.6|1403|2553
1645000440000|2022-02-16 08:34:00|1403.4|1403.4|1403|1402.4|1403.6|1403.4|1402.8|1402.4|6546
1645000450000|2022-02-16 08:34:10|1402.8|1402.2|1402.4|1402|1403|1402.4|1402.4|1402|0
1645000460000|2022-02-16 08:34:20|1402.2|1401.8|1402.2|1401.8|1402.4|1402|1402|1401.6|1503
1645000470000|2022-02-16 08:34:30|1402.4|1402|1402.4|1401.8|1402.6|1402.2|1402|1401.6|1338
1645000480000|2022-02-16 08:34:40|1402.6|1402|1402.4|1401.8|1402.6|1402|1402|1401.6|395
1645000490000|2022-02-16 08:34:50|1402.2|1401.6|1402|1401.6|1402.2|1401.8|1401.8|1401.2|3875
1645000500000|2022-02-16 08:35:00|1401.8|1401.4|1402.8|1402.2|1402.8|1402.4|1401.8|1401.4|1387
1645000510000|2022-02-16 08:35:10|1402.6|1402.4|1403.6|1403.2|1403.8|1403.4|1402.6|1402.4|3640
1645000520000|2022-02-16 08:35:20|1403.4|1403|1403.6|1403.2|1404|1403.6|1403.4|1403|2528
1645000530000|2022-02-16 08:35:30|1403.8|1403.4|1403.6|1403|1403.8|1403.4|1403.4|1403|999
1645000540000|2022-02-16 08:35:40|1403.8|1403.2|1403.4|1403|1403.8|1403.4|1403.4|1403|0
1645000550000|2022-02-16 08:35:50|1403.6|1402.8|1404|1403.6|1404.2|1403.6|1403.4|1402.8|3521
1645000560000|2022-02-16 08:36:00|1403.8|1403.4|1404.8|1404.4|1404.8|1404.4|1403.8|1403.4|0
1645000570000|2022-02-16 08:36:10|1405|1404.2|1405|1404.4|1405.4|1405|1404.6|1404.2|8570
1645000580000|2022-02-16 08:36:20|1404.8|1404.6|1405.8|1405.4|1405.8|1405.4|1404.6|1404.6|1090
1645000590000|2022-02-16 08:36:30|1406|1405.2|1405.4|1405.2|1406.2|1405.6|1405.4|1405|7548
1645000600000|2022-02-16 08:36:40|1405.2|1405|1405.4|1405|1405.4|1405.2|1404.8|1404.4|4089
1645000610000|2022-02-16 08:36:50|1405.2|1405.2|1405.2|1404.6|1405.2|1405.2|1404.6|1404.2|3113
1645000620000|2022-02-16 08:37:00|1405.4|1404.8|1404.4|1403.8|1405.6|1405.2|1404.2|1403.8|2902
1645000630000|2022-02-16 08:37:10|1404.2|1403.6|1404.2|1403.6|1404.4|1403.8|1404|1403.4|782
1645000640000|2022-02-16 08:37:20|1404.4|1403.8|1405|1404.8|1405|1404.8|1404.2|1403.6|7811
1645000650000|2022-02-16 08:37:30|1405.2|1405|1406.2|1405.8|1406.8|1406.2|1405.2|1405|9296
1645000660000|2022-02-16 08:37:40|1406.4|1406|1406.4|1406|1406.6|1406.4|1406.2|1406|1505
1645000670000|2022-02-16 08:37:50|1406.6|1406.2|1407|1406.6|1407|1406.6|1406.4|1406|1236
1645000680000|2022-02-16 08:38:00|1407.2|1406.4|1406.8|1406.4|1407.2|1406.8|1406.4|1406|2490
1645000690000|2022-02-16 08:38:10|1407|1406.6|1407.2|1407|1407.2|1407|1406.8|1406.6|0
1645000700000|2022-02-16 08:38:20|1407|1406.8|1407|1406.8|1407.2|1406.8|1406.6|1406.2|6439
1645000710000|2022-02-16 08:38:30|1407.2|1406.6|1407|1406.6|1407.2|1406.8|1406.8|1406.4|3419
1645000720000|2022-02-16 08:38:40|1406.8|1406.4|1407.6|1407.2|1407.6|1407.2|1406.8|1406.4|2843
1645000730000|2022-02-16 08:38:50|1407.8|1407.4|1408.2|1407.8|1408.6|1408.4|1407.8|1407.4|20923
1645000740000|2022-02-16 08:39:00|1408|1407.6|1407.8|1407.4|1408.2|1407.6|1407.6|1407|2076
1645000750000|2022-02-16 08:39:10|1408|1407.6|1408.4|1408|1408.4|1408.2|1408|1407.6|682
1645000760000|2022-02-16 08:39:20|1408.2|1407.8|1408.6|1408|1408.8|1408.4|1408.2|1407.8|2163
1645000770000|2022-02-16 08:39:30|1408.8|1408.2|1408.8|1408.4|1409|1408.6|1408.6|1408.2|4560
1645000780000|2022-02-16 08:39:40|1409|1408.6|1408.6|1408.4|1409|1408.6|1408.6|1408.4|723
1645000790000|2022-02-16 08:39:50|1408.4|1408.2|1408.4|1408|1408.4|1408.2|1408.2|1407.8|1802
1645000800000|2022-02-16 08:40:00|1408.2|1407.8|1408.6|1408.2|1408.6|1408.2|1408.2|1407.8|0
1645000810000|2022-02-16 08:40:10|1408.4|1408|1408.4|1408|1408.8|1408.4|1408|1407.8|14953
1645000820000|2022-02-16 08:40:20|1408.6|1408.2|1408.4|1408|1408.6|1408.2|1408.2|1407.8|1280
1645000830000|2022-02-16 08:40:30|1408.2|1407.8|1408.4|1407.8|1408.4|1408|1408.2|1407.8|0
1645000840000|2022-02-16 08:40:40|1408.2|1408|1408.4|1408|1408.6|1408.2|1408.2|1407.8|1280
1645000850000|2022-02-16 08:40:50|1408.2|1407.8|1408|1407.4|1408.4|1408|1407.4|1407|14198
1645000860000|2022-02-16 08:41:00|1407.8|1407.2|1407.6|1407|1407.8|1407.2|1407.2|1406.8|1068
1645000870000|2022-02-16 08:41:10|1407.4|1407.2|1407.2|1406.6|1407.4|1407.4|1406.8|1406.6|7662
1645000880000|2022-02-16 08:41:20|1407|1406.8|1407.2|1406.6|1407.2|1406.8|1406.8|1406.4|0
1645000890000|2022-02-16 08:41:30|1407|1406.8|1406.6|1406|1407|1406.8|1406.4|1406|2553
1645000900000|2022-02-16 08:41:40|1406.4|1405.8|1406|1405.6|1406.4|1406|1406|1405.6|1037
1645000910000|2022-02-16 08:41:50|1405.6|1405.4|1406.4|1406|1406.4|1406|1405.6|1405.4|4228
1645000920000|2022-02-16 08:42:00|1406.6|1406.2|1407.2|1406.8|1407.8|1407.2|1406.6|1406.2|4589
1645000930000|2022-02-16 08:42:10|1407|1406.6|1406.8|1406.2|1407.2|1406.6|1406.4|1406|2299
1645000940000|2022-02-16 08:42:20|1406.6|1406|1406.8|1406.4|1407.2|1406.8|1406.4|1406|7628
1645000950000|2022-02-16 08:42:30|1407|1406.6|1406.4|1406|1407.2|1406.8|1406.2|1406|1284
1645000960000|2022-02-16 08:42:40|1406.6|1405.8|1406.4|1405.8|1406.6|1406.4|1406.2|1405.8|0
1645000970000|2022-02-16 08:42:50|1406.6|1406|1406.6|1406|1406.6|1406|1406.4|1406|363
1645000980000|2022-02-16 08:43:00|1406.4|1406.2|1406.8|1406.4|1407|1406.6|1406.4|1406.2|1693
1645000990000|2022-02-16 08:43:10|1406.6|1406.2|1407|1406.6|1407.2|1406.8|1406.2|1405.8|2262
1645001000000|2022-02-16 08:43:20|1407.2|1406.8|1407|1406.4|1407.6|1407.2|1406.8|1406.4|2697
1645001010000|2022-02-16 08:43:30|1406.8|1406.6|1406.8|1406.2|1407|1406.6|1406.6|1406.2|4021
1645001020000|2022-02-16 08:43:40|1406.6|1406|1405.6|1405.2|1406.6|1406|1405.6|1405.2|23948
1645001030000|2022-02-16 08:43:50|1405.8|1405.4|1405.6|1405.2|1405.8|1405.4|1405.2|1404.8|35293
1645001040000|2022-02-16 08:44:00|1405.4|1405|1404.8|1404.4|1405.6|1405.2|1404.6|1404.2|5896
1645001050000|2022-02-16 08:44:10|1404.6|1404.2|1404.6|1404.2|1404.6|1404.4|1404.4|1404.2|0
1645001060000|2022-02-16 08:44:20|1404.4|1404.4|1404.8|1404.4|1405|1404.6|1404.2|1404|2628
1645001070000|2022-02-16 08:44:30|1404.6|1404.2|1404.6|1404.2|1405|1404.6|1404.2|1404|10223
1645001080000|2022-02-16 08:44:40|1404.4|1404|1404.6|1404.2|1405|1404.4|1404.4|1404|662
1645001090000|2022-02-16 08:44:50|1404.4|1404|1404.2|1403.8|1404.6|1404.2|1404|1403.8|5456
1645001100000|2022-02-16 08:45:00|1404|1404|1404.8|1404.4|1404.8|1404.4|1404|1403.8|2021
1645001110000|2022-02-16 08:45:10|1404.4|1404|1404.2|1403.8|1404.6|1404.2|1404|1403.8|10431
1645001120000|2022-02-16 08:45:20|1404|1404|1404.2|1403.8|1404.6|1404.2|1404|1403.8|5635
1645001130000|2022-02-16 08:45:30|1404.4|1404|1404|1403.8|1404.4|1404.2|1404|1403.8|2138
1645001140000|2022-02-16 08:45:40|1404.2|1403.6|1404.2|1403.8|1404.2|1404|1403.6|1403.4|8701
1645001150000|2022-02-16 08:45:50|1404|1404|1404|1403.6|1404|1404|1403.8|1403.4|2908
1645001160000|2022-02-16 08:46:00|1404.2|1403.8|1405.8|1405.4|1405.8|1405.4|1404|1403.6|3972
1645001170000|2022-02-16 08:46:10|1406|1405.6|1405.6|1405.2|1406|1405.6|1405.6|1405.2|1201
1645001180000|2022-02-16 08:46:20|1405.8|1405.4|1406|1405.6|1406|1405.8|1405.6|1405.4|0
1645001190000|2022-02-16 08:46:30|1405.8|1405.4|1405.6|1405.2|1405.8|1405.4|1405.4|1405.2|0
1645001200000|2022-02-16 08:46:40|1405.4|1405.4|1404.8|1404.4|1405.6|1405.4|1404.8|1404.4|5611
1645001210000|2022-02-16 08:46:50|1404.6|1404.2|1404.6|1404.2|1404.6|1404.2|1404.4|1404|2457
1645001220000|2022-02-16 08:47:00|1404.4|1404|1404.2|1404|1404.4|1404.2|1404|1403.6|1387
1645001230000|2022-02-16 08:47:10|1404.4|1404.2|1405.6|1405.2|1405.6|1405.2|1404.4|1404.2|8158
1645001240000|2022-02-16 08:47:20|1405.8|1405.4|1405.6|1405|1406.2|1405.8|1405.2|1405|5652
1645001250000|2022-02-16 08:47:30|1405.4|1405.2|1405.2|1404.8|1405.6|1405.2|1405|1404.6|1350
1645001260000|2022-02-16 08:47:40|1405.4|1405|1405.6|1405.2|1405.6|1405.2|1405.4|1405|606
1645001270000|2022-02-16 08:47:50|1405.4|1405|1405.2|1404.8|1405.4|1405.2|1405.2|1404.8|200
1645001280000|2022-02-16 08:48:00|1405|1404.6|1404.8|1404.4|1405|1404.8|1404.8|1404.4|4113
1645001290000|2022-02-16 08:48:10|1405|1404.6|1405.4|1405|1405.6|1405.2|1405|1404.6|3023
1645001300000|2022-02-16 08:48:20|1405.2|1404.8|1405.4|1405|1405.4|1405.2|1405.2|1404.8|3747
1645001310000|2022-02-16 08:48:30||1405.2||1405||1405.2||1405|0
1645001320000|2022-02-16 08:48:40|1405.2|1404.8|1404.8|1404.4|1405.4|1405.2|1404.6|1404.4|2272
1645001330000|2022-02-16 08:48:50|1404.6|1404.2|1404.8|1404.4|1404.8|1404.6|1404.6|1404.2|754
1645001340000|2022-02-16 08:49:00|1405|1404.6|1405.8|1405.4|1405.8|1405.4|1405|1404.4|753
1645001350000|2022-02-16 08:49:10|1405.6|1405.2|1405.6|1405.2|1405.8|1405.4|1405.6|1405.2|0
1645001360000|2022-02-16 08:49:20|1405.8|1405.4|1405.8|1405.4|1405.8|1405.4|1405.4|1405.2|1869
1645001370000|2022-02-16 08:49:30|1406|1405.6|1405.8|1405.4|1406|1405.8|1405.4|1405.2|2365
1645001380000|2022-02-16 08:49:40|1405.6|1405.2|1405.8|1405.6|1406|1405.6|1405.4|1405.2|1580
1645001390000|2022-02-16 08:49:50|1406|1405.8|1406.4|1406.2|1406.4|1406.2|1406|1405.6|321
1645001400000|2022-02-16 08:50:00|1406.6|1406.4|1407.2|1406.8|1407.4|1407.2|1406.6|1406.4|4802
1645001410000|2022-02-16 08:50:10|1407|1407|1407|1406.6|1407.2|1407|1406.8|1406.6|4304
1645001420000|2022-02-16 08:50:20|1407.2|1406.8|1406.8|1406.6|1407.4|1407.2|1406.8|1406.4|569
1645001430000|2022-02-16 08:50:30|1406.6|1406.4|1406.2|1405.8|1406.6|1406.6|1406.2|1405.8|744
1645001440000|2022-02-16 08:50:40|1405.8|1405.6|1406.2|1405.8|1406.2|1405.8|1405.8|1405.4|4676
1645001450000|2022-02-16 08:50:50|1406|1406|1406.4|1406.2|1406.4|1406.2|1406|1405.8|4460
1645001460000|2022-02-16 08:51:00|1406.6|1406.4|1406.8|1406.4|1407|1406.6|1406.6|1406.2|2443
1645001470000|2022-02-16 08:51:10|1407|1406.6|1407.2|1406.6|1407.2|1407|1406.8|1406.4|0
1645001480000|2022-02-16 08:51:20|1407|1406.8|1406.6|1406|1407.2|1406.8|1406.4|1406|1265
1645001490000|2022-02-16 08:51:30|1406.8|1406.2|1407|1406.6|1407|1406.8|1406.8|1406.2|0
1645001500000|2022-02-16 08:51:40|1406.8|1406.4|1407|1406.6|1407|1406.8|1406.8|1406.4|1887
1645001510000|2022-02-16 08:51:50|1406.8|1406.4|1406.8|1406.4|1407|1406.6|1406.6|1406.2|1604
1645001520000|2022-02-16 08:52:00|1406.6|1406.2|1406.6|1406.2|1406.6|1406.2|1406.4|1406.2|0
1645001530000|2022-02-16 08:52:10|1406.4|1406|1406.2|1405.8|1406.4|1406|1405.8|1405.6|3047
1645001540000|2022-02-16 08:52:20|1406.4|1406|1406.2|1406|1406.4|1406|1406.2|1405.8|5564
1645001550000|2022-02-16 08:52:30|1406|1405.8|1406|1405.6|1406|1405.8|1405.8|1405.4|0
1645001560000|2022-02-16 08:52:40|1406.2|1405.8|1406.8|1406.4|1407.2|1406.6|1406.2|1405.8|2064
1645001570000|2022-02-16 08:52:50|1407|1406.6|1407.2|1406.8|1407.4|1407|1406.8|1406.6|1600
1645001580000|2022-02-16 08:53:00|1407|1406.6|1406.4|1406.2|1407|1406.6|1406.4|1406.2|1979
1645001590000|2022-02-16 08:53:10|1406.6|1406.4|1406.6|1406.2|1406.8|1406.4|1406.4|1406|0
1645001600000|2022-02-16 08:53:20|1406.4|1406|1405.4|1405|1406.4|1406|1405.4|1405|1742
1645001610000|2022-02-16 08:53:30|1405.2|1404.8|1405.6|1405.2|1405.8|1405.4|1405.2|1404.8|7287
1645001620000|2022-02-16 08:53:40|1405.4|1405|1406|1405.4|1406|1405.6|1405.2|1404.8|1107
1645001630000|2022-02-16 08:53:50|1405.8|1405.6|1405.6|1405.2|1406|1405.8|1405.6|1405.2|1023
1645001640000|2022-02-16 08:54:00|1405.4|1405|1404.2|1403.8|1405.4|1405.2|1404.2|1403.8|1156
1645001650000|2022-02-16 08:54:10|1404.4|1404|1405|1404.6|1405|1404.6|1404.4|1404|238
1645001660000|2022-02-16 08:54:20|1404.8|1404.4|1405.2|1404.6|1405.2|1404.6|1404.8|1404.4|0
1645001670000|2022-02-16 08:54:30|1405|1404.8|1405|1404.8|1405|1404.8|1404.6|1404.4|1471
1645001680000|2022-02-16 08:54:40|1405.2|1405|1404.6|1404|1405.6|1405.2|1404.6|1404|15171
1645001690000|2022-02-16 08:54:50|1404.8|1404.2|1405|1404.6|1405.2|1405|1404.8|1404.2|1210
1645001700000|2022-02-16 08:55:00|1405.2|1404.8|1405|1404.6|1405.2|1404.8|1404.8|1404.4|1172
1645001710000|2022-02-16 08:55:10|1405.2|1404.8|1405.6|1405.2|1405.6|1405.2|1405.2|1404.8|1427
1645001720000|2022-02-16 08:55:20|1405.4|1405|1405.4|1405|1405.6|1405|1405.2|1404.6|3799
1645001730000|2022-02-16 08:55:30|1405.6|1405.2|1405.4|1404.8|1405.8|1405.6|1405|1404.6|20296
1645001740000|2022-02-16 08:55:40|1405.2|1404.6|1404.8|1404.4|1405.2|1404.6|1404.6|1404.2|1077
1645001750000|2022-02-16 08:55:50|1405|1404.6|1405|1404.8|1405|1404.8|1405|1404.4|431
1645001760000|2022-02-16 08:56:00|1405.2|1405|1405.8|1405.2|1405.8|1405.4|1405.2|1404.8|2725
1645001770000|2022-02-16 08:56:10|1405.6|1405|1405.6|1405.2|1405.6|1405.2|1405.2|1405|4752
1645001780000|2022-02-16 08:56:20|1405.8|1405.4|1405.8|1405.6|1405.8|1405.6|1405.8|1405.2|255
1645001790000|2022-02-16 08:56:30|1406|1405.4|1406|1405.6|1406.4|1405.8|1406|1405.4|2437
1645001800000|2022-02-16 08:56:40|1406.2|1405.8|1406.4|1406.2|1406.4|1406.2|1406|1405.8|15
1645001810000|2022-02-16 08:56:50|1406.2|1406|1406.2|1405.8|1406.4|1406|1406.2|1405.8|0
1645001820000|2022-02-16 08:57:00|1406|1405.6|1406|1405.6|1406.2|1406|1406|1405.6|7118
1645001830000|2022-02-16 08:57:10|1405.8|1405.4|1406|1405.6|1406.2|1405.8|1405.8|1405.4|392
1645001840000|2022-02-16 08:57:20|1405.8|1405.4|1406|1405.6|1406|1405.6|1405.6|1405.2|1920
1645001850000|2022-02-16 08:57:30|1405.8|1405.4|1405.6|1405.2|1405.8|1405.4|1405.4|1405.2|38
1645001860000|2022-02-16 08:57:40|1405.4|1405|1405.2|1405|1405.6|1405.2|1405.2|1405|0
1645001870000|2022-02-16 08:57:50|1405.4|1404.8|1405.2|1404.8|1405.4|1404.8|1405.2|1404.8|0
1645001880000|2022-02-16 08:58:00|1405|1404.6|1404.6|1404.2|1405|1404.6|1404|1403.6|9841
1645001890000|2022-02-16 08:58:10|1404.8|1404.4|1404.6|1404.4|1405.4|1405|1404.6|1404.2|5934
1645001900000|2022-02-16 08:58:20|1404.8|1404.6|1405.4|1405|1405.4|1405|1404.8|1404.6|2
1645001910000|2022-02-16 08:58:30|1405.6|1405.2|1405.2|1404.8|1405.6|1405.2|1404.8|1404.4|1033
1645001920000|2022-02-16 08:58:40|1405.4|1405|1405.4|1405.2|1405.4|1405.2|1405|1404.8|6403
1645001930000|2022-02-16 08:58:50|1405.2|1405|1404.6|1404.4|1405.2|1405|1404.4|1404.2|4739
1645001940000|2022-02-16 08:59:00|1404.8|1404.6|1404.8|1404.6|1404.8|1404.6|1404.6|1404.2|445
1645001950000|2022-02-16 08:59:10|1405|1404.8|1405.4|1405|1405.6|1405.2|1405|1404.6|9019
1645001960000|2022-02-16 08:59:20|1405.2|1404.8|1404.2|1403.8|1405.4|1404.8|1404.2|1403.8|990
1645001970000|2022-02-16 08:59:30|1404.4|1404|1404.4|1404|1404.4|1404|1404.4|1404|0
1645001980000|2022-02-16 08:59:40|1404.2|1403.8|1404|1403.6|1404.2|1403.8|1404|1403.6|0
1645001990000|2022-02-16 08:59:50|1403.8|1403.4|1403.4|1403|1403.8|1403.6|1403.2|1403|1057
1645002000000|2022-02-16 09:00:00|1403.6|1403.2|1403.4|1403|1403.6|1403.2|1403.2|1403|7471
1645002010000|2022-02-16 09:00:10|1403.2|1402.6|1403|1402.8|1403.2|1403|1403|1402.6|15528
1645002020000|2022-02-16 09:00:20|1402.8|1402.6|1403.2|1403|1403.2|1403|1402.8|1402.4|1957
1645002030000|2022-02-16 09:00:30|1403.4|1403.2|1402.8|1402.4|1403.6|1403.2|1402.8|1402.4|2099
1645002040000|2022-02-16 09:00:40|1403|1402.6|1403.2|1402.8|1403.2|1402.8|1403|1402.6|2156
1645002050000|2022-02-16 09:00:50|1403|1402.6|1403|1402.4|1403|1402.6|1402.6|1402.2|6178
1645002060000|2022-02-16 09:01:00|1402.8|1402.2|1403|1402.6|1403.2|1403|1402.8|1402.2|808
1645002070000|2022-02-16 09:01:10|1402.8|1402.4|1402.6|1402.2|1403|1402.6|1402.2|1402|9600
1645002080000|2022-02-16 09:01:20|1402.4|1402|1402.2|1402|1402.6|1402|1402|1401.6|7141
1645002090000|2022-02-16 09:01:30|1402|1401.8|1402|1401.6|1402|1402|1401.8|1401.4|12809
1645002100000|2022-02-16 09:01:40|1402.2|1401.8|1402.6|1402|1402.6|1402.2|1402|1401.8|7487
1645002110000|2022-02-16 09:01:50|1402.4|1401.8|1402|1401.6|1402.6|1401.8|1402|1401.6|1027
1645002120000|2022-02-16 09:02:00|1401.8|1401.4|1401.8|1401.4|1402|1401.8|1401.6|1401.4|1441
1645002130000|2022-02-16 09:02:10|1402|1401.6|1402.6|1402.2|1402.6|1402.2|1402|1401.4|396
1645002140000|2022-02-16 09:02:20|1402.4|1402|1402.6|1402.2|1403.2|1402.8|1402.4|1402|4810
1645002150000|2022-02-16 09:02:30|1402.8|1402.4|1402.4|1402|1402.8|1402.4|1402.2|1402|4073
1645002160000|2022-02-16 09:02:40|1402.2|1401.8|1401.6|1401.2|1402.2|1401.8|1401.4|1401|3638
1645002170000|2022-02-16 09:02:50|1401.8|1401.4|1401.8|1401.4|1402|1401.8|1401.6|1401.2|6236
1645002180000|2022-02-16 09:03:00|1401.6|1401.2|1402|1401.6|1402|1401.6|1401.6|1401.2|37
1645002190000|2022-02-16 09:03:10|1402.2|1401.8|1403.2|1402.8|1403.2|1403|1402.2|1401.8|8444
1645002200000|2022-02-16 09:03:20|1403|1402.6|1403.2|1402.8|1403.2|1402.8|1403|1402.6|1753
1645002210000|2022-02-16 09:03:30|1403|1403|1404.2|1403.6|1404.4|1404|1403|1403|8805
1645002220000|2022-02-16 09:03:40|1404.4|1403.8|1405|1404.6|1405.2|1404.8|1404.4|1403.8|3616
1645002230000|2022-02-16 09:03:50|1404.8|1404.4|1404.2|1403.8|1405|1404.4|1404.2|1403.8|1381
1645002240000|2022-02-16 09:04:00|1404.4|1404|1404.8|1404.2|1404.8|1404.2|1404.2|1403.8|465
1645002250000|2022-02-16 09:04:10|1404.6|1404.4|1404.6|1404|1405|1404.6|1404.4|1404|3750
1645002260000|2022-02-16 09:04:20|1404.4|1404.2|1405|1404.8|1405|1404.8|1404.4|1404|14268
1645002270000|2022-02-16 09:04:30|1405.2|1405|1405.2|1404.6|1405.6|1405.2|1404.8|1404.6|1850
1645002280000|2022-02-16 09:04:40|1405|1404.8|1404.8|1404.6|1405.4|1405|1404.8|1404.6|0
1645002290000|2022-02-16 09:04:50|1404.6|1404.4|1403.6|1403.2|1404.8|1404.4|1403.6|1403.2|6791
1645002300000|2022-02-16 09:05:00|1403.4|1403|1402.8|1402.4|1403.4|1403.2|1402.6|1402.4|3207
1645002310000|2022-02-16 09:05:10|1402.6|1402.2|1401.4|1401|1402.6|1402.2|1401.4|1401|1486
1645002320000|2022-02-16 09:05:20|1401.6|1401.2|1403|1402.6|1403|1402.6|1401.4|1401|11643
1645002330000|2022-02-16 09:05:30|1402.8|1403|1402.6|1402.2|1403.2|1403|1402.6|1402.2|13548
1645002340000|2022-02-16 09:05:40|1402.8|1402.4|1403|1402.6|1403|1402.6|1402.6|1402.2|0
1645002350000|2022-02-16 09:05:50|1403.2|1402.8|1402.8|1402.4|1403.2|1402.8|1402.6|1402.4|3732
1645002360000|2022-02-16 09:06:00|1402.6|1402.2|1403.2|1402.8|1403.2|1402.8|1402.4|1402.2|1828
1645002370000|2022-02-16 09:06:10|1403.4|1403|1402.8|1402.4|1403.4|1403.2|1402.8|1402.4|1967
1645002380000|2022-02-16 09:06:20|1403|1402.2|1401.4|1401|1403|1402.4|1401|1400.6|8627
1645002390000|2022-02-16 09:06:30|1401.2|1400.8|1401.6|1401.2|1401.8|1401.4|1401|1400.4|22407
1645002400000|2022-02-16 09:06:40|1401.8|1401.4|1401.4|1401|1401.8|1401.4|1401.2|1400.8|1250
1645002410000|2022-02-16 09:06:50|1401.6|1400.8|1401.4|1401|1401.6|1401.4|1401.4|1400.8|352
1645002420000|2022-02-16 09:07:00|1401.2|1400.8|1401.4|1401|1401.6|1401.2|1401.2|1400.6|1085
1645002430000|2022-02-16 09:07:10|1401.2|1400.8|1401.8|1401.4|1401.8|1401.4|1401.2|1400.8|1036
1645002440000|2022-02-16 09:07:20|1402|1401.6|1401.8|1401.4|1402.4|1401.8|1401.8|1401.4|600
1645002450000|2022-02-16 09:07:30|1401.6|1401.2|1401.4|1400.8|1402|1401.6|1401.2|1400.8|4181
1645002460000|2022-02-16 09:07:40|1401.2|1400.6|1401.2|1400.6|1401.2|1400.6|1400.6|1400.2|2000
1645002470000|2022-02-16 09:07:50|1401|1400.4|1400.4|1400|1401|1400.4|1400.2|1400|0
1645002480000|2022-02-16 09:08:00|1400.2|1399.8|1400|1399.6|1400.4|1400|1399.8|1399.6|25309
1645002490000|2022-02-16 09:08:10|1399.8|1399.4|1399.8|1399.4|1399.8|1399.4|1399.6|1399.2|1133
1645002500000|2022-02-16 09:08:20|1400|1399.6|1400.2|1399.8|1400.2|1400|1400|1399.4|5000
1645002510000|2022-02-16 09:08:30|1400|1399.6|1400.2|1399.8|1400.2|1400|1399.4|1399|15000
1645002520000|2022-02-16 09:08:40|1400|1399.6|1399.2|1399|1400|1400|1399.2|1399|18252
1645002530000|2022-02-16 09:08:50|1399|1398.8|1398|1397.6|1399.2|1399|1398|1397.6|7440
1645002540000|2022-02-16 09:09:00|1397.8|1397.4|1396.4|1395.8|1397.8|1397.4|1396.4|1395.8|4499
1645002550000|2022-02-16 09:09:10|1396.2|1396|1396|1395.6|1396.6|1396.2|1395.8|1395.6|6263
1645002560000|2022-02-16 09:09:20|1395.8|1395.4|1396|1395.8|1396|1395.8|1395|1394.6|2695
1645002570000|2022-02-16 09:09:30|1396.2|1395.6|1394.2|1393.6|1396.2|1395.6|1394|1393.6|9944
1645002580000|2022-02-16 09:09:40|1394.4|1393.8|1395.2|1394.8|1395.4|1395|1394|1393.8|19295
1645002590000|2022-02-16 09:09:50|1395|1394.6|1395.6|1395.2|1396|1395.4|1394.8|1394.4|2307
1645002600000|2022-02-16 09:10:00|1395.4|1395|1395|1394.6|1395.8|1395.4|1394.6|1394.4|6535
1645002610000|2022-02-16 09:10:10|1395.2|1394.8|1394.4|1393.8|1395.2|1394.8|1394.2|1393.8|3408
1645002620000|2022-02-16 09:10:20|1394.2|1393.6|1394.6|1394.2|1394.8|1394.4|1394.2|1393.6|711
1645002630000|2022-02-16 09:10:30|1394.8|1394.4|1393.4|1393|1394.8|1394.4|1393.4|1392.8|387
1645002640000|2022-02-16 09:10:40|1393.6|1392.8|1393.8|1393.4|1394|1393.4|1393.4|1392.8|12219
1645002650000|2022-02-16 09:10:50|1394|1393.6|1393.2|1392.6|1394.4|1393.8|1392.6|1392.2|27055
1645002660000|2022-02-16 09:11:00|1393|1392.4|1392.6|1392.2|1393.4|1392.8|1392.4|1392|900
1645002670000|2022-02-16 09:11:10|1392.8|1392.4|1392.6|1392.2|1392.8|1392.4|1392.2|1391.6|213
1645002680000|2022-02-16 09:11:20|1392.8|1392.4|1393.6|1393.2|1393.8|1393.4|1392.8|1392.2|1375
1645002690000|2022-02-16 09:11:30|1393.8|1393|1394.2|1393.8|1394.6|1394|1393.4|1393|1237
1645002700000|2022-02-16 09:11:40|1394.4|1393.6|1394.4|1393.8|1394.6|1394|1393.8|1393.4|1718
1645002710000|2022-02-16 09:11:50|1394.6|1394|1394.2|1393.8|1394.8|1394.2|1394.2|1393.8|900
1645002720000|2022-02-16 09:12:00|1394.4|1394|1394.2|1393.6|1394.4|1394|1393.8|1393.4|3214
1645002730000|2022-02-16 09:12:10|1394|1393.8|1393.4|1393|1394.4|1394|1393.4|1392.8|1921
1645002740000|2022-02-16 09:12:20|1393.2|1392.8|1393.2|1392.8|1393.4|1393|1392.8|1392.4|3491
1645002750000|2022-02-16 09:12:30|1393.4|1393|1394|1393.4|1394|1393.6|1393.4|1393|1291
1645002760000|2022-02-16 09:12:40|1393.6|1393.6|1393.8|1393.4|1394|1393.6|1393.6|1393.2|2152
1645002770000|2022-02-16 09:12:50|1393.6|1393.2|1393.8|1393.4|1393.8|1393.4|1393.4|1393|1288
1645002780000|2022-02-16 09:13:00|1393.6|1393.2|1393.8|1393.2|1394|1393.4|1393.4|1393|1177
1645002790000|2022-02-16 09:13:10|1393.6|1393|1393.8|1393.2|1394|1393.6|1393.4|1393|5035
1645002800000|2022-02-16 09:13:20|1393.6|1393.4|1393.8|1393.4|1394|1393.6|1393.6|1393.2|2574
1645002810000|2022-02-16 09:13:30|1394|1393.6|1393.6|1393.2|1394.4|1393.8|1393.6|1393|2092
1645002820000|2022-02-16 09:13:40|1393.2|1393|1393.4|1393|1393.6|1393.2|1393|1392.4|32326
1645002830000|2022-02-16 09:13:50|1393.6|1393.2|1394.2|1393.8|1394.4|1394|1393.6|1393.2|7881
1645002840000|2022-02-16 09:14:00|1394.4|1393.6|1395|1394.6|1395.4|1395|1394|1393.6|5361
1645002850000|2022-02-16 09:14:10|1395.2|1394.8|1395.2|1394.8|1395.6|1395|1394.6|1394.2|8635
1645002860000|2022-02-16 09:14:20|1395|1394.6|1394.6|1394.2|1395.8|1395.2|1394.6|1394.2|4514
1645002870000|2022-02-16 09:14:30|1394.8|1394.4|1394.6|1394.2|1395|1394.6|1394.6|1394.2|1576
1645002880000|2022-02-16 09:14:40|1394.8|1394.4|1395.4|1395|1395.8|1395.4|1394.8|1394.4|13297
1645002890000|2022-02-16 09:14:50|1395.6|1394.8|1395|1394.6|1395.6|1395|1394.8|1394.4|2490
1645002900000|2022-02-16 09:15:00|1394.8|1394.4|1395.2|1395|1395.2|1395|1394.6|1394.4|7232
1645002910000|2022-02-16 09:15:10|1395|1394.8|1395|1394.6|1395.2|1394.8|1395|1394.4|200
1645002920000|2022-02-16 09:15:20|1394.8|1394.4|1395.2|1394.8|1395.2|1394.8|1394.8|1394.4|374
1645002930000|2022-02-16 09:15:30|1394.8|1394.6|1396|1395.6|1396|1395.6|1394.8|1394.6|5517
1645002940000|2022-02-16 09:15:40|1395.8|1395.8|1395.8|1395.4|1396|1395.8|1395.6|1395|713
1645002950000|2022-02-16 09:15:50|1396|1395.6|1395.4|1395|1396|1395.8|1395.2|1394.8|5318
1645002960000|2022-02-16 09:16:00|1395.6|1395.2|1396.4|1396|1396.6|1396|1395.6|1395.2|1496
1645002970000|2022-02-16 09:16:10|1396.6|1396.2|1396.2|1395.8|1396.6|1396.2|1395.8|1395.4|3162
1645002980000|2022-02-16 09:16:20|1396.4|1396|1397|1396.4|1397|1396.4|1396.4|1396|1955
1645002990000|2022-02-16 09:16:30|1396.8|1396.6|1396.8|1396.4|1397.4|1396.8|1396.8|1396.4|0
1645003000000|2022-02-16 09:16:40|1397|1396.6|1396.6|1396.2|1397|1396.6|1396.6|1396.2|0
1645003010000|2022-02-16 09:16:50|1396.4|1396|1396.8|1396.4|1396.8|1396.4|1396.4|1396|707
1645003020000|2022-02-16 09:17:00|1396.6|1396.2|1397.4|1397|1397.4|1397|1396.6|1396.2|1353
1645003030000|2022-02-16 09:17:10|1397.6|1396.8|1397.4|1397|1397.6|1397.2|1397|1396.6|5123
1645003040000|2022-02-16 09:17:20|1397.2|1396.8|1397|1396.6|1397.2|1396.8|1397|1396.4|817
1645003050000|2022-02-16 09:17:30|1396.8|1396.4|1398.2|1397.8|1398.4|1398|1396.8|1396.4|2951
1645003060000|2022-02-16 09:17:40|1398.4|1398|1398.6|1398.2|1398.6|1398.2|1398.2|1397.8|1052
1645003070000|2022-02-16 09:17:50|1398.4|1398|1398|1397.6|1398.6|1398.2|1398|1397.4|3453
1645003080000|2022-02-16 09:18:00|1397.8|1397.4|1397.8|1397.4|1398|1397.4|1397.6|1397|0
1645003090000|2022-02-16 09:18:10|1397.6|1397.2|1397.8|1397.4|1398|1397.4|1397.2|1396.6|12771
1645003100000|2022-02-16 09:18:20|1397.6|1397.2|1398|1397.4|1398|1397.6|1397.4|1397|198
1645003110000|2022-02-16 09:18:30|1397.8|1397.6|1398.4|1398|1398.4|1398|1397.8|1397.4|0
1645003120000|2022-02-16 09:18:40|1398.2|1397.8|1398|1397.4|1398.2|1397.8|1398|1397.4|794
1645003130000|2022-02-16 09:18:50|1398.2|1397.6|1398.2|1397.8|1398.4|1397.8|1397.8|1397.4|1093
1645003140000|2022-02-16 09:19:00|1398.4|1397.6|1398.4|1397.8|1398.4|1398|1398.2|1397.6|518
1645003150000|2022-02-16 09:19:10|1398.2|1398|1398|1397.6|1398.4|1398|1397.8|1397.4|5155
1645003160000|2022-02-16 09:19:20|1397.8|1397.4|1398|1397.6|1398|1397.6|1397.8|1397.4|1825
1645003170000|2022-02-16 09:19:30|1397.8|1397.4|1397.4|1396.8|1397.8|1397.4|1397.4|1396.8|973
1645003180000|2022-02-16 09:19:40|1397.2|1396.6|1397.6|1397.2|1397.6|1397.4|1397|1396.6|14554
1645003190000|2022-02-16 09:19:50|1397.8|1397.4|1398.4|1398|1398.6|1398.2|1397.8|1397.4|200
1645003200000|2022-02-16 09:20:00|1398.2|1397.8|1399.2|1398.8|1399.4|1398.8|1398|1397.8|0
1645003210000|2022-02-16 09:20:10|1399|1398.6|1398.8|1398.4|1399|1398.6|1398.8|1398.4|3041
1645003220000|2022-02-16 09:20:20|1399|1398.6|1399|1398.6|1399|1398.8|1398.8|1398.6|3558
1645003230000|2022-02-16 09:20:30|1399.2|1398.8|1399|1398.6|1399.2|1398.8|1398.4|1398|1211
1645003240000|2022-02-16 09:20:40|1399.2|1398.8|1399.2|1398.8|1399.2|1398.8|1399|1398.6|570
1645003250000|2022-02-16 09:20:50|1399.4|1398.6|1399.2|1398.8|1399.4|1399|1399.2|1398.6|0
1645003260000|2022-02-16 09:21:00|1399|1398.6|1398.4|1398|1399|1398.6|1398.4|1398|1039
1645003270000|2022-02-16 09:21:10|1398.6|1398.2|1398|1397.6|1398.6|1398.2|1398|1397.6|6231
1645003280000|2022-02-16 09:21:20|1397.8|1397.4|1397.6|1397.2|1398|1397.4|1397.4|1397|861
1645003290000|2022-02-16 09:21:30|1397.8|1397.4|1397.6|1397.2|1398|1397.6|1397.6|1397.2|1266
1645003300000|2022-02-16 09:21:40|1397.8|1397.4|1398.8|1398.2|1398.8|1398.2|1397.8|1397.4|1129
1645003310000|2022-02-16 09:21:50|1399|1398.4|1399|1398.6|1399.2|1398.8|1399|1398.4|2350
1645003320000|2022-02-16 09:22:00|1399.2|1398.8|1398.8|1398.4|1399.2|1399|1398.6|1398.4|3552
1645003330000|2022-02-16 09:22:10|1399|1398.6|1399.4|1399|1399.6|1399|1399|1398.6|0
1645003340000|2022-02-16 09:22:20|1399.6|1399.2|1399.6|1399.4|1399.6|1399.4|1399.4|1399.2|14390
1645003350000|2022-02-16 09:22:30|1399.8|1399.6|1399.8|1399.2|1400|1399.8|1399.6|1399.2|29756
1645003360000|2022-02-16 09:22:40|1399.6|1399.4|1400|1399.4|1400|1399.8|1399.6|1399.4|2166
1645003370000|2022-02-16 09:22:50|1399.8|1399.2|1399.8|1399.4|1400|1399.6|1399.6|1399.2|0
1645003380000|2022-02-16 09:23:00|1400|1399.2|1399.8|1399.2|1400|1399.2|1398.8|1398.4|11052
1645003390000|2022-02-16 09:23:10|1400|1399.4|1399.4|1399|1400|1399.6|1399.4|1399|2537
1645003400000|2022-02-16 09:23:20|1399.2|1398.8|1399.4|1399|1399.4|1399|1399|1398.6|3919
1645003410000|2022-02-16 09:23:30|1399.6|1398.8|1399.4|1399|1399.6|1399.4|1399.2|1398.8|10000
1645003420000|2022-02-16 09:23:40|1399.2|1398.8|1399|1398.6|1399.4|1399|1399|1398.6|1792
1645003430000|2022-02-16 09:23:50|1399.2|1398.8|1399|1398.8|1399.2|1398.8|1399|1398.6|368
1645003440000|2022-02-16 09:24:00|1398.8|1398.6|1398.8|1398.4|1399|1398.8|1398.6|1398.2|2405
1645003450000|2022-02-16 09:24:10|1398.6|1398.2|1398.6|1398.2|1399|1398.4|1398.2|1397.8|14033
1645003460000|2022-02-16 09:24:20|1398.8|1398.4|1399.6|1399.2|1399.6|1399.2|1398.8|1398.4|33563
1645003470000|2022-02-16 09:24:30|1399.8|1399.4|1398.6|1398.2|1399.8|1399.4|1398.2|1398|19521
1645003480000|2022-02-16 09:24:40||1398.4||1398.4||1398.4||1398|0
1645003490000|2022-02-16 09:24:50|1398.8|1398.6|1399.2|1398.8|1399.2|1398.8|1398.8|1398.4|258
1645003500000|2022-02-16 09:25:00|1399|1398.6|1399.8|1399.4|1399.8|1399.6|1398.8|1398.4|836
1645003510000|2022-02-16 09:25:10|1400|1399.6|1400|1399.6|1400|1399.8|1400|1399.4|1042
1645003520000|2022-02-16 09:25:20|1399.8|1399.8|1400|1399.4|1400|1399.8|1399.8|1399.4|4047
1645003530000|2022-02-16 09:25:30|1399.8|1399.2|1399.6|1399.2|1399.8|1399.4|1399.6|1399.2|954
1645003540000|2022-02-16 09:25:40|1399.8|1399.4|1399.6|1399.2|1399.8|1399.4|1399.4|1399.2|1114
1645003550000|2022-02-16 09:25:50|1399.4|1399|1399.2|1398.8|1399.6|1399.2|1399|1398.6|844
1645003560000|2022-02-16 09:26:00|1399|1398.6|1399|1398.4|1399|1398.6|1398.6|1398.2|261
1645003570000|2022-02-16 09:26:10|1399.2|1398.6|1399.4|1399|1399.6|1399.2|1399|1398.6|0
1645003580000|2022-02-16 09:26:20|1399.6|1399.2|1399.6|1399.2|1399.8|1399.4|1399.4|1399|5347
1645003590000|2022-02-16 09:26:30|1399.8|1399.4|1399.8|1399.4|1400|1399.6|1399.8|1399.4|1036
1645003600000|2022-02-16 09:26:40|1399.6|1399.2|1399.2|1398.8|1399.8|1399.4|1399.2|1398.8|2169
1645003610000|2022-02-16 09:26:50|1399.4|1399|1400|1399.6|1400|1399.6|1399.2|1398.8|3593
1645003620000|2022-02-16 09:27:00|1399.8|1399.8|1399.8|1399.4|1400|1399.8|1399.6|1399.2|3441
1645003630000|2022-02-16 09:27:10|1399.6|1399.2|1399.8|1399.4|1399.8|1399.6|1399.4|1399.2|2735
1645003640000|2022-02-16 09:27:20|1400|1399.6|1399.8|1399.4|1400|1399.8|1399.6|1399.2|58874
1645003650000|2022-02-16 09:27:30|1399.6|1399.2|1399.8|1399.2|1399.8|1399.2|1399.6|1399.2|150
1645003660000|2022-02-16 09:27:40|1399.6|1399.4|1399.8|1399.4|1399.8|1399.6|1399.6|1399.4|0
1645003670000|2022-02-16 09:27:50|1400|1399.6|1400|1399.6|1400|1399.6|1399.8|1399.4|2753
1645003680000|2022-02-16 09:28:00|1400.2|1399.8|1400.2|1399.8|1400.6|1400.4|1400|1399.8|33096
1645003690000|2022-02-16 09:28:10|1400|1399.6|1399.6|1399.2|1400|1399.6|1399.6|1399.2|0
1645003700000|2022-02-16 09:28:20|1399.8|1399.4|1399.8|1399.4|1399.8|1399.4|1399.6|1399.2|368
1645003710000|2022-02-16 09:28:30|1399.6|1399.6|1400|1399.6|1400|1399.6|1399.6|1399.4|5464
1645003720000|2022-02-16 09:28:40|1399.8|1399.4|1399.6|1399.2|1399.8|1399.4|1399.4|1399.2|1215
1645003730000|2022-02-16 09:28:50|1399.4|1399.4|1399.4|1399.2|1399.8|1399.4|1399.4|1399.2|900
1645003740000|2022-02-16 09:29:00|1399.2|1399|1399.2|1398.8|1399.2|1399|1399.2|1398.8|5091
1645003750000|2022-02-16 09:29:10|1399.4|1399|1399.4|1399|1399.6|1399.2|1399.4|1398.8|1625
1645003760000|2022-02-16 09:29:20|1399.2|1398.8|1397.8|1397.4|1399.2|1398.8|1397.8|1397.4|3780
1645003770000|2022-02-16 09:29:30|1398|1397.6|1397.8|1397.4|1398|1397.8|1397.6|1397.2|9213
1645003780000|2022-02-16 09:29:40|1398|1397.6|1397.8|1397.4|1398|1397.8|1397.8|1397.4|400
1645003790000|2022-02-16 09:29:50|1398|1397.6|1397.8|1397.4|1398|1397.8|1397.8|1397.4|600
1645003800000|2022-02-16 09:30:00|1398|1397.6|1398.4|1398|1398.6|1398|1398|1397.6|1698
1645003810000|2022-02-16 09:30:10|1398.6|1398.2|1399.8|1399.4|1400|1399.6|1398.6|1398|4650
1645003820000|2022-02-16 09:30:20|1400|1399.6|1400.2|1400|1400.4|1400|1399.4|1399|38791
1645003830000|2022-02-16 09:30:30|1400.4|1399.8|1399.6|1399.2|1400.6|1400.2|1399.4|1399|7690
1645003840000|2022-02-16 09:30:40|1399.8|1399.4|1399.4|1399|1399.8|1399.4|1399.4|1399|2623
1645003850000|2022-02-16 09:30:50|1399.6|1399.2|1399.6|1399|1399.6|1399.2|1399.4|1398.8|0
1645003860000|2022-02-16 09:31:00|1399.4|1399.2|1400.6|1400.2|1400.6|1400.2|1399.4|1399|2123
1645003870000|2022-02-16 09:31:10|1400.4|1400|1400.4|1400|1400.6|1400.2|1400|1399.8|2462
1645003880000|2022-02-16 09:31:20|1400.2|1399.8|1400|1399.6|1400.2|1399.8|1400|1399.6|0
1645003890000|2022-02-16 09:31:30|1399.8|1399.8|1399.6|1399.2|1399.8|1399.8|1399.6|1399.2|0
1645003900000|2022-02-16 09:31:40|1399.4|1399|1399|1398.6|1399.4|1399.2|1399|1398.6|8100
1645003910000|2022-02-16 09:31:50|1398.8|1398.4|1398.6|1398.2|1398.8|1398.4|1398.6|1398|3101
1645003920000|2022-02-16 09:32:00|1398.8|1398.4|1399|1398.6|1399.2|1398.8|1398.6|1398.2|2994
1645003930000|2022-02-16 09:32:10|1398.8|1398.4|1398.4|1398|1399|1398.6|1398.2|1397.8|950
1645003940000|2022-02-16 09:32:20|1398.6|1398.2|1399|1398.6|1399.2|1398.8|1398.6|1398.2|0
1645003950000|2022-02-16 09:32:30|1398.8|1398.4|1399.2|1398.6|1399.2|1398.6|1398.6|1398.4|1967
1645003960000|2022-02-16 09:32:40|1399|1398.8|1400|1399.6|1400|1399.6|1399|1398.6|3850
1645003970000|2022-02-16 09:32:50|1400.2|1399.8|1400|1399.6|1400.2|1399.8|1400|1399.6|0
1645003980000|2022-02-16 09:33:00|1399.8|1399.4|1399.6|1399|1399.8|1399.4|1399.4|1399|2381
1645004000000|2022-02-16 09:33:20|1399.8|1399.2|1399.8|1399.4|1400.2|1399.8|1399.6|1399.2|5226
1645004010000|2022-02-16 09:33:30||1399.6||1399.4||1399.6||1399.4|4075
1645004020000|2022-02-16 09:33:40|1400|1399.6|1400|1399.6|1400.2|1399.8|1399.8|1399.4|3310
1645004030000|2022-02-16 09:33:50|1399.8|1399.4|1399.4|1399|1399.8|1399.4|1399.2|1398.8|2965
1645004040000|2022-02-16 09:34:00|1399.6||1399.4||1399.6||1399.4||0
1645004050000|2022-02-16 09:34:10|||||||||300
1645004060000|2022-02-16 09:34:20|1399.6|1399.2|1399.2|1398.6|1399.6|1399.2|1399|1398.6|697
1645004070000|2022-02-16 09:34:30|1399|1398.4|1399|1398.8|1399.6|1399.2|1398.8|1398.4|29063
1645004080000|2022-02-16 09:34:40|1398.8|1398.6|1399|1398.6|1399|1398.6|1398.6|1398.2|5222
1645004090000|2022-02-16 09:34:50|1398.8|1398.4|1398.2|1397.8|1398.8|1398.4|1398|1397.6|2032
1645004100000|2022-02-16 09:35:00|1398|1397.6|1397.8|1397.4|1398.2|1397.8|1397.6|1397.4|4821
1645004110000|2022-02-16 09:35:10|1397.6|1397.2|1396.8|1396.4|1397.6|1397.2|1396.8|1396.4|2905
1645004120000|2022-02-16 09:35:20|1396.6|1396.2|1396.6|1396.2|1396.6|1396.2|1396.4|1396|1277
1645004130000|2022-02-16 09:35:30|1396.8|1396.4|1397.4|1397.2|1397.4|1397.2|1396.8|1396.4|2237
1645004140000|2022-02-16 09:35:40|1397.6|1397.4|1398.2|1397.8|1398.2|1397.8|1397.6|1397.4|0
1645004150000|2022-02-16 09:35:50|1398|1397.6|1397.8|1397.4|1398|1397.6|1397.6|1397.2|0
1645004160000|2022-02-16 09:36:00|1398|1397.6|1398|1397.6|1398.2|1397.8|1397.8|1397.4|500
1645004170000|2022-02-16 09:36:10|1397.8|1397.4|1398.2|1397.8|1398.2|1397.8|1397.8|1397.4|0
1645004180000|2022-02-16 09:36:20|1398.4|1398|1399|1398.6|1399.2|1398.8|1398.4|1397.8|208
1645004190000|2022-02-16 09:36:30|1399.2|1398.8|1399.2|1398.8|1399.2|1399|1399|1398.8|192
1645004200000|2022-02-16 09:36:40|1399.4|1399|1399.6|1399.2|1399.8|1399.4|1399.4|1399|3586
1645004210000|2022-02-16 09:36:50|1399.8|1399.4|1399.8|1399.4|1400|1399.6|1399.6|1399.4|1
1645004220000|2022-02-16 09:37:00|1399.6|1399.6|1400|1399.6|1400.2|1399.8|1399.6|1399.6|1868
1645004230000|2022-02-16 09:37:10|1400.2|1399.8|1400.2|1399.8|1400.2|1399.8|1400|1399.6|2053
1645004240000|2022-02-16 09:37:20|1400|1400|1400.2|1400|1400.2|1400|1400|1399.8|1803
1645004250000|2022-02-16 09:37:30|1400.4|1400.2|1400.8|1400.4|1400.8|1400.4|1400.2|1399.8|5267
1645004260000|2022-02-16 09:37:40|1401|1400.6|1401.6|1401|1401.6|1401.2|1401|1400.6|0
1645004270000|2022-02-16 09:37:50|1401.4|1400.8|1401.2|1400.8|1401.4|1400.8|1401|1400.8|1073
1645004280000|2022-02-16 09:38:00|1401.4|1401|1401.2|1400.8|1401.4|1401|1401.2|1400.8|0
1645004290000|2022-02-16 09:38:10|1401|1400.6|1400.8|1400.6|1401.4|1401|1400.8|1400.4|5916
1645004300000|2022-02-16 09:38:20|1400.6|1400.4|1401|1400.8|1401|1400.8|1400.6|1400.2|8771
1645004310000|2022-02-16 09:38:30|1401.2|1400.6|1401.4|1401.2|1401.6|1401.2|1401.2|1400.6|369
1645004320000|2022-02-16 09:38:40|1401.6|1401.4|1401.6|1401.2|1402|1401.6|1401.6|1401.2|1655
1645004330000|2022-02-16 09:38:50|1401.4|1401|1401.6|1401.4|1401.8|1401.4|1401|1400.6|16865
1645004340000|2022-02-16 09:39:00|1401.8|1401.6|1401.8|1401.6|1402|1401.6|1401.6|1401.6|2784
1645004350000|2022-02-16 09:39:10|1401.6|1401.4|1401.4|1401|1401.6|1401.4|1401.4|1401|1682
1645004360000|2022-02-16 09:39:20|1401.2|1400.8|1401.2|1401|1401.2|1401|1401|1400.6|0
1645004370000|2022-02-16 09:39:30|1401.4|1400.8|1400.8|1400.4|1401.4|1400.8|1400.8|1400.4|3812
1645004380000|2022-02-16 09:39:40|1400.6|1400.2|1400.8|1400.4|1401|1400.6|1400.6|1400.2|782
1645004390000|2022-02-16 09:39:50|1400.6|1400.2|1400.4|1400|1400.6|1400.4|1400.4|1400|1892
1645004400000|2022-02-16 09:40:00|1400.2|1399.8|1400.2|1399.8|1400.4|1400.2|1400.2|1399.8|400
1645004410000|2022-02-16 09:40:10|1400|1399.6|1399.8|1399.4|1400|1399.8|1399.8|1399.4|0
1645004420000|2022-02-16 09:40:20|1399.6|1399.2|1399.4|1399.2|1399.8|1399.2|1399.4|1399.2|1146
1645004430000|2022-02-16 09:40:30|1399.6|1399|1400|1399.6|1400|1399.6|1399.4|1399|0
1645004440000|2022-02-16 09:40:40|1400.2|1399.8|1400.8|1400.2|1400.8|1400.2|1400.2|1399.6|674
1645004450000|2022-02-16 09:40:50|1400.6|1400.4|1400.6|1400.4|1400.8|1400.4|1400.6|1400.4|0
1645004460000|2022-02-16 09:41:00|1400.4|1400.2|1400.6|1400.2|1400.8|1400.2|1400.2|1399.8|2655
1645004470000|2022-02-16 09:41:10|1400.8|1400.4|1401.2|1400.8|1401.2|1400.8|1400.6|1400.4|0
1645004480000|2022-02-16 09:41:20|1401|1400.6|1401|1400.6|1401|1400.8|1401|1400.6|0
1645004490000|2022-02-16 09:41:30|1400.8|1400.4|1401|1400.8|1401|1400.8|1400.4|1400.2|3975
1645004500000|2022-02-16 09:41:40|1401.2|1401|1401.4|1401|1401.4|1401|1401.2|1400.8|52
1645004510000|2022-02-16 09:41:50||1401.2||1401.2||1401.2||1401.2|0
1645004520000|2022-02-16 09:42:00|1401.2|1401|1401.2|1400.8|1401.2|1401|1401.2|1400.8|0
1645004530000|2022-02-16 09:42:10|1401|1400.6|1401|1400.6|1401.2|1400.8|1400.8|1400.4|7738
1645004540000|2022-02-16 09:42:20|1400.8|1400.4|1400.4|1400|1401.2|1401|1400.4|1400|19798
1645004550000|2022-02-16 09:42:30|1400.2|1399.8|1399.2|1398.8|1400.2|1399.8|1399.2|1398.8|2071
1645004560000|2022-02-16 09:42:40|1399|1399|1398.8|1398.6|1399|1399|1398.8|1398.4|0
1645004570000|2022-02-16 09:42:50|1399|1398.8|1399.2|1398.8|1399.4|1399.2|1399|1398.8|2538
1645004580000|2022-02-16 09:43:00|1399.4|1399|1399.6|1399.2|1399.8|1399.2|1399.2|1399|659
1645004590000|2022-02-16 09:43:10|1399.8|1399.4|1400.4|1400|1400.4|1400|1399.8|1399.4|0
1645004600000|2022-02-16 09:43:20|1400.2|1399.8|1400|1399.6|1400.2|1399.8|1400|1399.6|0
1645004610000|2022-02-16 09:43:30|1399.8|1399.4|1399.8|1399.4|1400.2|1399.8|1399.6|1399.2|1608
1645004620000|2022-02-16 09:43:40|1399.6|1399.2|1399|1398.6|1399.6|1399.2|1399|1398.6|1921
1645004630000|2022-02-16 09:43:50|1399.2|1398.8|1399.6|1399.2|1399.6|1399.2|1399.2|1398.8|0
1645004640000|2022-02-16 09:44:00|1399.4|1399|1399.4|1399|1399.6|1399.2|1399.2|1399|0
1645004650000|2022-02-16 09:44:10|1399.2|1398.8|1399.4|1398.8|1399.6|1399.2|1398.8|1398.6|4773
1645004660000|2022-02-16 09:44:20|1399.2|1399|1398.8|1398.4|1399.4|1399|1398.4|1398.2|15076
1645004670000|2022-02-16 09:44:30|1398.6|1398.2|1398.2|1398|1398.6|1398.2|1398|1397.6|708
1645004680000|2022-02-16 09:44:40|1398.4|1397.8|1398.4|1398.2|1398.4|1398.2|1398.4|1397.8|1127
1645004690000|2022-02-16 09:44:50|1398.6|1398.4|1399|1398.6|1399|1398.6|1398.6|1398.2|129
1645004700000|2022-02-16 09:45:00|1399.2|1398.8|1399.4|1399|1399.6|1399.2|1399.2|1398.8|2511
1645004710000|2022-02-16 09:45:10|1399.2|1398.8|1399.2|1398.8|1399.2|1399|1399.2|1398.8|8
1645004720000|2022-02-16 09:45:20|1399|1398.6|1398.8|1398.4|1399|1398.6|1398.6|1398.2|756
1645004730000|2022-02-16 09:45:30||1398.6||1398.4||1398.6||1398.4|0
1645004740000|2022-02-16 09:45:40||1398.6||1398.4||1398.6||1398.4|0
1645004750000|2022-02-16 09:45:50|1398.6|1398.2|1398.2|1397.8|1398.6|1398.2|1398|1397.6|0
1645004760000|2022-02-16 09:46:00|1398|1398|1398|1397.6|1398.2|1398|1398|1397.6|1000
1645004770000|2022-02-16 09:46:10|1397.8|1397.8|1397.8|1397.4|1397.8|1397.8|1397.8|1397.4|0
1645004780000|2022-02-16 09:46:20|1397.6|1397.6|1397.4|1397|1397.6|1397.6|1397.2|1397|1977
1645004790000|2022-02-16 09:46:30|1397.2|1396.8|1397|1396.6|1397.2|1396.8|1397|1396.6|5667
1645004800000|2022-02-16 09:46:40|1397.2|1396.4|1397.4|1397|1397.6|1397|1397.2|1396.4|4426
1645004810000|2022-02-16 09:46:50|1397.2|1396.8|1396.4|1396|1397.2|1396.8|1396.4|1396|0
1645004820000|2022-02-16 09:47:00|1396.2|1395.8|1395.8|1395.6|1396.2|1395.8|1395.8|1395.4|1418
1645004830000|2022-02-16 09:47:10|1395.6|1395.4|1396|1395.6|1396|1395.6|1395.4|1395.2|24002
1645004840000|2022-02-16 09:47:20|1395.8|1395.4|1395.8|1395.6|1396.2|1395.8|1395.8|1395.4|453
1645004850000|2022-02-16 09:47:30|1396|1395.4|1395.6|1395|1396|1395.6|1395.4|1395|0
1645004860000|2022-02-16 09:47:40|1395.8|1395.2|1395.6|1395.4|1395.8|1395.4|1395.6|1395.2|0
1645004870000|2022-02-16 09:47:50|1395.4|1395.2|1395.2|1394.8|1395.4|1395.4|1395|1394.6|3009
1645004880000|2022-02-16 09:48:00|1395.4|1395|1395.4|1395|1395.4|1395|1394.8|1394.6|4914
1645004890000|2022-02-16 09:48:10|1395.6|1395.2|1394.8|1394.4|1395.6|1395.2|1394.4|1394.2|5886
1645004900000|2022-02-16 09:48:20|1395|1394.6|1395.2|1394.6|1395.2|1394.8|1394.8|1394.6|0
1645004910000|2022-02-16 09:48:30|1395|1394.4|1394.6|1394.2|1395|1394.4|1394.6|1394.2|1440
1645004920000|2022-02-16 09:48:40|1394.4|1394|1393.6|1393.4|1394.4|1394|1393.4|1393.2|10398
1645004940000|2022-02-16 09:49:00|1394|1393.6|1394.2|1393.6|1394.2|1393.8|1394|1393.4|0
1645004950000|2022-02-16 09:49:10|1394|1393.8|1394.2|1393.8|1394.2|1393.8|1394|1393.6|0
1645004960000|2022-02-16 09:49:20|1394|1393.6|1394|1393.6|1394|1393.6|1393.8|1393.6|0
1645004970000|2022-02-16 09:49:30|1394.2|1393.8|1394|1393.8|1394.6|1394|1394|1393.6|2602
1645004980000|2022-02-16 09:49:40||1393.6||1393.6||1393.8||1393.6|988
1645004990000|2022-02-16 09:49:50|1394.2|1393.8|1394|1393.6|1394.2|1393.8|1394|1393.6|78
1645005000000|2022-02-16 09:50:00|1394.2|1393.8|1394.8|1394.4|1394.8|1394.4|1394.2|1393.8|379
1645005010000|2022-02-16 09:50:10|1394.6|1394.2|1394.8|1394.6|1395.2|1394.6|1394.6|1394|150
1645005020000|2022-02-16 09:50:20||1394.4||1394.4||1394.6||1394.4|0
1645005030000|2022-02-16 09:50:30|1394.6|1394.2|1395|1394.6|1395|1394.6|1394.6|1394.2|2394
1645005040000|2022-02-16 09:50:40|1394.8|1394.4|1395.4|1395|1395.4|1395|1394.8|1394.4|7703
1645005050000|2022-02-16 09:50:50|1395.2|1394.8|1395.2|1394.8|1395.4|1394.8|1394.8|1394.6|1873
1645005060000|2022-02-16 09:51:00|1395|1394.6|1396|1395.4|1396|1395.6|1394.8|1394.6|33889
1645005070000|2022-02-16 09:51:10|1395.8|1395.6|1395.6|1395.4|1395.8|1395.6|1395.4|1395|7106
1645005080000|2022-02-16 09:51:20|1395.4|1395.2|1395|1394.6|1395.4|1395.2|1395|1394.6|1849
1645005090000|2022-02-16 09:51:30|1394.8||1394.8||1395||1394.8||652
1645005100000|2022-02-16 09:51:40|1395||1394.8||1395||1394.8||14847
1645005110000|2022-02-16 09:51:50|1394.6|1394.2|1394.4|1394|1394.6|1394.2|1394|1393.8|19492
1645005120000|2022-02-16 09:52:00|1394.2|1393.8|1394|1393.8|1394.2|1393.8|1394|1393.6|1319
1645005130000|2022-02-16 09:52:10|1394.2|1393.6|1394.6|1394.2|1394.8|1394.4|1394.2|1393.6|3917
1645005140000|2022-02-16 09:52:20|1394.4|1394|1394|1393.6|1394.4|1394|1394|1393.6|690
1645005150000|2022-02-16 09:52:30|1393.8||1394||1394||1393.8||0
1645005160000|2022-02-16 09:52:40|1393.8|1393.4|1394|1393.6|1394|1393.6|1393.6|1393.4|1539
1645005170000|2022-02-16 09:52:50||1393.8||1393.6||1393.8||1393.6|0
1645005180000|2022-02-16 09:53:00|1393.8|1393.4|1393.8|1393.4|1393.8|1393.4|1393.6|1393.4|0
1645005190000|2022-02-16 09:53:10|1393.6|1393.2|1393.6|1393.2|1393.6|1393.2|1393.2|1392.8|4110
1645005200000|2022-02-16 09:53:20|1393.4|1393|1393.4|1393.2|1393.4|1393.2|1393.4|1393|0
1645005210000|2022-02-16 09:53:30|1393.6|1393.4|1393.4|1393|1393.6|1393.4|1393.2|1393|432
1645005220000|2022-02-16 09:53:40|1393.2|1392.8|1392.6|1392.4|1393.2|1392.8|1392.6|1392.4|3676
1645005230000|2022-02-16 09:53:50|1392.4|1392.2|1392.8|1392.6|1392.8|1392.6|1392.4|1392|904
1645005240000|2022-02-16 09:54:00|1393|1392.4|1393.2|1392.8|1393.4|1393|1393|1392.4|2719
1645005250000|2022-02-16 09:54:10|1393.4|1393|1393.2|1392.8|1393.4|1393|1393.2|1392.6|0
1645005260000|2022-02-16 09:54:20|1393.4|1392.6|1393|1392.8|1393.4|1393|1393|1392.6|2831
1645005270000|2022-02-16 09:54:30|1392.8|1392.6|1393.4|1393|1393.4|1393|1392.8|1392.4|3734
1645005280000|2022-02-16 09:54:40|1393.6|1393.2|1394.4|1394|1394.4|1394|1393.6|1393.2|441
1645005290000|2022-02-16 09:54:50|1394.6|1394.2|1394.2|1393.8|1394.6|1394.2|1394.2|1393.8|0
1645005300000|2022-02-16 09:55:00|1394|1393.6|1393.2|1392.6|1394|1393.6|1393.2|1392.6|2155
1645005310000|2022-02-16 09:55:10|1393|1392.8|1393.2|1392.8|1393.2|1392.8|1393|1392.6|0
1645005320000|2022-02-16 09:55:20|1393|1392.6|1393|1392.6|1393|1392.6|1392.4|1392|13504
1645005330000|2022-02-16 09:55:30|1392.8|1392.4|1392.8|1392.4|1392.8|1392.6|1392.4|1392|6224
1645005340000|2022-02-16 09:55:40|1393|1392.6|1393|1392.6|1393|1392.8|1393|1392.6|0
1645005350000|2022-02-16 09:55:50|1392.8|1392.4|1392|1391.6|1392.8|1392.8|1392|1391.6|10503
1645005360000|2022-02-16 09:56:00|1391.8|1391.8|1393|1392.6|1393.2|1393|1391.8|1391.4|37179
1645005370000|2022-02-16 09:56:10|1392.8|1392.4|1392.8|1392.4|1393|1392.6|1392.6|1392.2|0
1645005380000|2022-02-16 09:56:20||1392.6||1392.4||1392.6||1392.4|0
1645005400000|2022-02-16 09:56:40|1392.6|1392.2|1392.2|1391.8|1392.6|1392.2|1392.2|1391.8|4243
1645005410000|2022-02-16 09:56:50|1392.4|1391.6|1392|1391.6|1392.4|1392.2|1392|1391.6|9196
1645005420000|2022-02-16 09:57:00|1391.8|1391.4|1391.4|1391|1391.8|1391.4|1391.4|1391|0
1645005430000|2022-02-16 09:57:10|1391.2|1391.2|1391.2|1390.8|1391.2|1391.2|1391|1390.6|11242
1645005440000|2022-02-16 09:57:20|1391|1390.6|1390.6|1390.4|1391.2|1390.8|1390.2|1390|15645
1645005450000|2022-02-16 09:57:30|1390.8|1390.2|1391|1390.6|1391.2|1390.8|1390.6|1390.2|9710
1645005460000|2022-02-16 09:57:40|1390.8|1390.4|1390.4|1390|1390.8|1390.4|1390.4|1390|663
1645005470000|2022-02-16 09:57:50|1390.2|1390.2|1389.8|1389.6|1390.2|1390.2|1389.8|1389.4|29611
1645005480000|2022-02-16 09:58:00|1390|1389.8|1390.4|1390|1390.4|1390.2|1390|1389.6|2580
1645005490000|2022-02-16 09:58:10|1390.2|1390.2|1390.4|1390|1390.8|1390.2|1390.2|1390|10684
1645005500000|2022-02-16 09:58:20|1390.6|1390.2|1391|1390.6|1391|1390.8|1390.6|1390|1044
1645005510000|2022-02-16 09:58:30|1390.8|1390.2|1391.2|1390.8|1391.8|1391.2|1390|1389.8|56432
1645005520000|2022-02-16 09:58:40|1391|1391|1391.2|1390.8|1391.4|1391.2|1390.4|1390.2|33739
1645005530000|2022-02-16 09:58:50|1391|1391|1390.6|1390.2|1391.4|1391|1390.6|1390|7658
1645005540000|2022-02-16 09:59:00|1390.8|1390.4|1390.4|1390|1390.8|1390.4|1390.4|1390|1639
1645005550000|2022-02-16 09:59:10|1390.6|1390.2|1390.4|1390.2|1390.6|1390.4|1390.2|1390|6766
1645005560000|2022-02-16 09:59:20|1390.6|1390|1390.8|1390.4|1390.8|1390.6|1390.6|1390|1889
1645005570000|2022-02-16 09:59:30|1391|1390.6|1391.2|1390.8|1391.2|1390.8|1391|1390.6|1170
1645005580000|2022-02-16 09:59:40|1391|1390.6|1391.6|1391|1391.6|1391.2|1391|1390.6|3304
1645005590000|2022-02-16 09:59:50|1391.4|1391.2|1391.2|1390.8|1391.6|1391.2|1391.2|1390.8|664
1645005600000|2022-02-16 10:00:00|1391|1390.6|1390.4|1390|1391|1390.6|1390.4|1390|2564
1645005610000|2022-02-16 10:00:10|1390.2|1390.2|1390.4|1390.2|1390.6|1390.2|1390.2|1389.8|6403
1645005620000|2022-02-16 10:00:20|1390.6|1390.4|1390.6|1390.2|1390.6|1390.4|1390.4|1390.2|579
1645005630000|2022-02-16 10:00:30|1390.8|1390.4|1391.2|1390.8|1391.4|1391|1390.8|1390.4|4909
1645005640000|2022-02-16 10:00:40|1391.4|1391|1391.2|1390.6|1391.4|1391|1391|1390.4|2075
1645005650000|2022-02-16 10:00:50|1391|1390.8|1391|1390.4|1391.2|1390.8|1390.8|1390.4|702
1645005660000|2022-02-16 10:01:00|1390.8|1390.6|1390.4|1390|1390.8|1390.6|1390.4|1390|1503
1645005670000|2022-02-16 10:01:10|1390.6|1390.2|1390.4|1390|1390.6|1390.2|1390.4|1390|180
1645005680000|2022-02-16 10:01:20|1390.6|1390.2|1390.6|1390.2|1390.6|1390.4|1390.2|1390|16933
1645005690000|2022-02-16 10:01:30|1390.4|1390|1390.4|1390|1390.6|1390.2|1390|1389.6|23270
1645005700000|2022-02-16 10:01:40|1390.2|1390.2|1390.4|1390.2|1390.4|1390.2|1390.2|1390|1000
1645005710000|2022-02-16 10:01:50|1390.6|1390|1390.2|1389.8|1390.6|1390.4|1390.2|1389.8|4808
1645005720000|2022-02-16 10:02:00|1390|1389.6|1390|1389.6|1390.2|1389.8|1390|1389.4|369
1645005730000|2022-02-16 10:02:10|1389.8|1389.2|1390.6|1390.4|1390.8|1390.6|1389.4|1389.2|36479
1645005740000|2022-02-16 10:02:20|1390.4|1390.2|1391.2|1390.8|1391.2|1390.8|1390.4|1390|4187
1645005750000|2022-02-16 10:02:30|1391.4|1391|1390.8|1390.4|1391.4|1391.2|1390.6|1390.2|17420
1645005760000|2022-02-16 10:02:40|1390.6|1390.2|1390.6|1390.2|1390.8|1390.4|1390.4|1390.2|1416
1645005770000|2022-02-16 10:02:50|1390.4|1390|1389.6|1389.2|1390.4|1390|1389.6|1389.2|2000
1645005780000|2022-02-16 10:03:00|1389.4|1389|1389.6|1389.2|1390|1389.8|1389.4|1389|5669
1645005790000|2022-02-16 10:03:10|1389.8|1389.4|1389.6|1389.2|1389.8|1389.4|1389.4|1389|50
1645005800000|2022-02-16 10:03:20|1389.4|1389.4|1389.6|1389.2|1389.6|1389.4|1389.4|1389.2|0
1645005810000|2022-02-16 10:03:30|1389.4|1389.4|1389.6|1389.2|1389.8|1389.4|1389.4|1389.2|10111
1645005820000|2022-02-16 10:03:40|1389.4|1389.4|1389.8|1389.4|1390|1389.6|1389.4|1389.2|0
1645005830000|2022-02-16 10:03:50|1390|1389.6|1389.8|1389.6|1390|1389.8|1389.8|1389.4|3651
1645005840000|2022-02-16 10:04:00|1390|1389.8|1389.6|1389.2|1390|1389.8|1389.6|1389.2|1061
1645005850000|2022-02-16 10:04:10|1389.8|1389.4|1390|1389.6|1390.2|1390|1389.8|1389.4|11991
1645005860000|2022-02-16 10:04:20|1390.2|1389.8|1390|1389.6|1390.2|1390|1389.4|1389|18152
1645005870000|2022-02-16 10:04:30|1390.2|1389.8|1390.6|1390.2|1390.6|1390.2|1390.2|1389.8|145
1645005880000|2022-02-16 10:04:40|1390.4|1390|1391|1390.6|1391|1390.8|1390.4|1390|584
1645005890000|2022-02-16 10:04:50|1391.2|1390.8|1391.2|1390.8|1391.4|1391|1391.2|1390.8|0
1645005900000|2022-02-16 10:05:00|1391|1390.6|1391.4|1391|1391.6|1391.2|1391|1390.6|863
1645005910000|2022-02-16 10:05:10|1391.6|1391.2|1391.4|1391|1391.6|1391.2|1391.2|1390.8|0
1645005920000|2022-02-16 10:05:20|1391.2|1390.8|1390.2|1389.8|1391.2|1391|1390|1389.6|30155
1645005930000|2022-02-16 10:05:30|1390|1390|1389.8|1389.6|1390|1390|1389.8|1389.4|1930
1645005940000|2022-02-16 10:05:40|1390|1389.8|1389.8|1389.4|1390|1389.8|1389.6|1389.2|1856
1645005950000|2022-02-16 10:05:50|1390|1389.2|1390|1389.6|1390.2|1389.8|1390|1389.2|902
1645005960000|2022-02-16 10:06:00|1389.8|1389.4|1390.2|1389.6|1390.2|1389.6|1389.8|1389.4|610
1645005970000|2022-02-16 10:06:10|1390.4|1389.8|1390.8|1390.4|1390.8|1390.4|1390.4|1389.8|1178
1645005980000|2022-02-16 10:06:20|1390.6|1390.2|1390.6|1390.2|1390.6|1390.2|1390.4|1390.2|749
1645005990000|2022-02-16 10:06:30|1390.4|1390|1390.2|1389.8|1390.4|1390|1390|1389.6|2241
1645006000000|2022-02-16 10:06:40|1390|1389.6|1390|1389.6|1390|1389.8|1390|1389.6|533
1645006010000|2022-02-16 10:06:50|1390.2|1389.4|1389.2|1388.8|1390.2|1389.4|1389.2|1388.8|2099
1645006020000|2022-02-16 10:07:00|1389|1388.6|1389.2|1388.8|1389.2|1389|1389|1388.6|383
1645006030000|2022-02-16 10:07:10|1389|1388.6|1388.8|1388.4|1389|1388.6|1388.8|1388.4|0
1645006040000|2022-02-16 10:07:20|1388.6|1388.2|1389|1388.6|1389.2|1388.8|1388.6|1388.2|572
1645006050000|2022-02-16 10:07:30|1389.2|1388.8|1389.6|1389.4|1389.8|1389.4|1389|1388.8|3121
1645006060000|2022-02-16 10:07:40|1389.4|1389.2|1389.6|1389.2|1389.6|1389.2|1389.4|1389.2|0
1645006070000|2022-02-16 10:07:50|1389.8|1389.4|1390.4|1390|1390.4|1390|1389.8|1389.4|3
1645006080000|2022-02-16 10:08:00|1390.2|1389.8|1390.4|1390|1390.4|1390.2|1390.2|1389.8|0
1645006090000|2022-02-16 10:08:10|1390.2|1390.2|1390.6|1390.2|1390.6|1390.4|1390.2|1389.8|2224
1645006100000|2022-02-16 10:08:20|1390.4|1390|1390.4|1390|1390.6|1390.2|1390.2|1389.8|708
1645006110000|2022-02-16 10:08:30||1390.2||1390||1390.2||1390|950
1645006120000|2022-02-16 10:08:40|1390.2|1389.8|1389.8|1389.6|1390.2|1390|1389.8|1389.4|699
1645006130000|2022-02-16 10:08:50|1389.6|1389.4|1389.8|1389.6|1390|1389.6|1389.6|1389.2|857
1645006140000|2022-02-16 10:09:00|1390|1389.4|1390.2|1389.8|1390.2|1389.8|1389.8|1389.4|732
1645006160000|2022-02-16 10:09:20|1390.4|1390|1390.8|1390.4|1390.8|1390.4|1390.4|1390|3624
1645006170000|2022-02-16 10:09:30|1391|1390.6|1391|1390.6|1391.2|1390.8|1390.6|1390.4|2123
1645006180000|2022-02-16 10:09:40|1390.8|1390.4|1391|1390.6|1391|1390.6|1390.8|1390.4|0
1645006190000|2022-02-16 10:09:50|1390.8|1390.4|1390.4|1390|1390.8|1390.4|1390.2|1389.8|2559
1645006200000|2022-02-16 10:10:00|1390.6|1389.8|1390.4|1390|1390.6|1390|1390.2|1389.8|0
1645006210000|2022-02-16 10:10:10|1390.6|1390.2|1390.8|1390.4|1390.8|1390.4|1390.4|1390.2|10000
1645006220000|2022-02-16 10:10:20|1390.6|1390.2|1390.2|1389.8|1390.8|1390.2|1390.2|1389.8|0
1645006230000|2022-02-16 10:10:30|1390.4|1390|1390.2|1389.8|1391.4|1391.2|1390|1389.6|29911
1645006240000|2022-02-16 10:10:40|1390|1389.6|1389.2|1388.8|1390|1389.6|1389.2|1388.8|2229
1645006250000|2022-02-16 10:10:50|1389.4|1389|1389.8|1389.2|1389.8|1389.4|1389.2|1389|2117
1645006260000|2022-02-16 10:11:00|1390|1389.4|1390.4|1390|1390.4|1390|1390|1389.2|1
1645006270000|2022-02-16 10:11:10|1390.2|1389.8|1390.4|1390|1390.4|1390|1390|1389.6|0
1645006280000|2022-02-16 10:11:20||1390.2||1390.2||1390.2||1390|0
1645006290000|2022-02-16 10:11:30|1390.2|1390|1389.6|1389.2|1390.2|1390|1389.6|1389.2|6494
1645006300000|2022-02-16 10:11:40|1389.8|1389.4|1389.6|1389.2|1389.8|1389.4|1389.4|1389|170
1645006310000|2022-02-16 10:11:50|1389.8|1389.4|1389.8|1389.4|1389.8|1389.4|1389.6|1389.2|0
1645006320000|2022-02-16 10:12:00|1389.6|1389.2|1389.4|1389|1389.6|1389.2|1389.2|1389|1209
1645006330000|2022-02-16 10:12:10|1389.6|1389.2|1389.4|1389.2|1389.6|1389.4|1389.4|1389|1562
1645006340000|2022-02-16 10:12:20|1389.6|1389|1389.6|1389.4|1390|1389.6|1389.6|1389|2221
1645006350000|2022-02-16 10:12:30|1389.8|1389.2|1389.8|1389.4|1389.8|1389.4|1389.8|1389.2|458
1645006360000|2022-02-16 10:12:40|1389.6|1389.6|1390.2|1389.8|1390.4|1389.8|1389.6|1389.4|14727
1645006370000|2022-02-16 10:12:50|1390|1389.6|1390|1389.6|1390|1389.8|1389.8|1389.6|2280
1645006380000|2022-02-16 10:13:00|1390.2|1389.8|1390.4|1390|1390.6|1390.4|1390.2|1389.8|2994
1645006390000|2022-02-16 10:13:10|1390.6|1390.2|1391|1390.6|1391|1390.6|1390.4|1390.2|995
1645006400000|2022-02-16 10:13:20|1390.8|1390.4|1391|1390.4|1391|1390.4|1390.8|1390.4|0
1645006410000|2022-02-16 10:13:30|1390.8|1390.6|1391.2|1391|1391.4|1391|1390.8|1390.6|0
1645006420000|2022-02-16 10:13:40|1391.4||1391.2||1391.4||1391.2||0
1645006430000|2022-02-16 10:13:50|1391.4|1391.2|1391.8|1391.6|1392|1391.6|1391.4|1391.2|2177
1645006440000|2022-02-16 10:14:00|1391.6|1391.4|1391.8|1391.4|1391.8|1391.6|1391.6|1391.4|1496
1645006450000|2022-02-16 10:14:10|1391.6|1391.6|1392.2|1391.8|1392.2|1391.8|1391.6|1391.6|760
1645006460000|2022-02-16 10:14:20|1392|1391.6|1392|1391.6|1392|1391.8|1392|1391.6|0
1645006470000|2022-02-16 10:14:30|1391.8|1391.4|1391.8|1391.4|1391.8|1391.4|1391.4|1391|399
1645006480000|2022-02-16 10:14:40|1392|1391.6|1392.6|1392.2|1392.8|1392.4|1392|1391.6|545
1645006490000|2022-02-16 10:14:50|1392.4|1392|1392.6|1392.2|1392.6|1392.2|1392.4|1392|0
1645006500000|2022-02-16 10:15:00|1392.4|1392|1392.4|1392|1392.6|1392.2|1392.4|1392|0
1645006510000|2022-02-16 10:15:10|1392.6|1392.2|1393|1392.4|1393|1392.4|1392.6|1392.2|1
1645006520000|2022-02-16 10:15:20|1392.8|1392.2|1392.8|1392.4|1392.8|1392.6|1392.6|1392.2|780
1645006530000|2022-02-16 10:15:30|1392.6|1392.2|1392.2|1391.8|1392.6|1392.2|1392|1391.6|1615
1645006540000|2022-02-16 10:15:40||1392||1391.8||1392||1391.8|0
1645006550000|2022-02-16 10:15:50|1392.4|1392|1392.2|1391.8|1392.4|1392.2|1392.2|1391.8|386
1645006560000|2022-02-16 10:16:00|1392|1391|1391.2|1391|1392|1391.2|1391.2|1391|17759
1645006570000|2022-02-16 10:16:10|1391|1390.8|1390.8|1390.6|1391.4|1391|1390.8|1390.4|3317
1645006580000|2022-02-16 10:16:20|1390.6|1390.4|1390.6|1390.2|1390.8|1390.6|1390.6|1390.2|0
1645006590000|2022-02-16 10:16:30|1390.8|1390.4|1391.4|1391|1391.4|1391.2|1390.6|1390.2|2091
1645006600000|2022-02-16 10:16:40|1391.2|1390.8|1391.4|1391|1391.4|1391|1391|1390.6|3966
1645006610000|2022-02-16 10:16:50|1391.6|1391.2|1391.4|1391.2|1391.6|1391.4|1391.4|1391|3023
1645006620000|2022-02-16 10:17:00|1391.6|1391.4|1392.6|1392.2|1392.6|1392.2|1391.6|1391.2|18096
1645006630000|2022-02-16 10:17:10|1392.4|1392|1392|1391.6|1392.4|1392|1392|1391.6|2370
1645006640000|2022-02-16 10:17:20|1391.8|1391.4|1391.8|1391.4|1391.8|1391.6|1391.6|1391.2|2910
1645006650000|2022-02-16 10:17:30|1392|1391.6|1392.2|1392|1392.2|1392|1391.8|1391.4|24765
1645006660000|2022-02-16 10:17:40|1392.4|1392.2|1392.4|1392.2|1392.4|1392.2|1392.4|1392.2|1621
1645006670000|2022-02-16 10:17:50|1392.6|1392.4|1392.6|1392.4|1392.8|1392.4|1392.6|1392.4|873
1645006680000|2022-02-16 10:18:00|1392.4|1392.2|1392.4|1392|1392.6|1392.2|1392.2|1392|3946
1645006690000|2022-02-16 10:18:10|1392.2||1392.2||1392.2||1392.2||0
1645006700000|2022-02-16 10:18:20|1392|1391.8|1391.6|1391.2|1392|1391.8|1391.6|1391.2|2235
1645006710000|2022-02-16 10:18:30|1391.8|1391.4|1391|1390.6|1391.8|1391.4|1391|1390.6|1051
1645006720000|2022-02-16 10:18:40|1390.8|1390.4|1390.8|1390.4|1391.2|1390.6|1390.6|1390.2|2952
1645006730000|2022-02-16 10:18:50|1391|1390.6|1390.8|1390.4|1391|1390.6|1390.8|1390.4|0
1645006740000|2022-02-16 10:19:00|1390.6|1390.2|1390.6|1390.2|1390.8|1390.2|1390.4|1390|0
1645006750000|2022-02-16 10:19:10|1390.4|1390|1390.8|1390.4|1390.8|1390.4|1390.4|1390|2387
1645006760000|2022-02-16 10:19:20|1390.6|1390.2|1390.8|1390.2|1391|1390.6|1390.6|1390.2|0
1645006770000|2022-02-16 10:19:30|1390.6|1390|1390.8|1390.4|1390.8|1390.4|1390.4|1390|2032
1645006780000|2022-02-16 10:19:40|1391|1390.6|1391|1390.6|1391.2|1391|1391|1390.6|6779
1645006790000|2022-02-16 10:19:50|1390.8|1390.4|1390.8|1390.4|1390.8|1390.4|1390.6|1390.2|394
1645006800000|2022-02-16 10:20:00|1390.6|1390.2|1390.8|1390.6|1390.8|1390.6|1390.4|1390|4652
1645006810000|2022-02-16 10:20:10|1391|1390.8|1391|1390.8|1391|1390.8|1390.8|1390.6|2194
1645006820000|2022-02-16 10:20:20|1390.8|1390.6|1390.6|1390.2|1390.8|1390.6|1390.6|1390.2|1445
1645006830000|2022-02-16 10:20:30||1390.4||1390.2||1390.4||1390.2|0
1645006840000|2022-02-16 10:20:40|1390.4|1390|1390|1389.6|1390.6|1390.2|1389.8|1389.4|28526
1645006850000|2022-02-16 10:20:50|1389.8|1389.4|1389.4|1389|1389.8|1389.6|1389.4|1389|4626
1645006860000|2022-02-16 10:21:00|1389.2|1388.8|1390|1389.6|1390.2|1389.8|1389.2|1388.8|2721
1645006870000|2022-02-16 10:21:10|1389.8|1389.4|1390.2|1389.8|1390.2|1389.8|1389.8|1389.4|1853
1645006880000|2022-02-16 10:21:20|1390|1389.6|1390.2|1390|1390.8|1390.4|1389.8|1389.4|3758
1645006890000|2022-02-16 10:21:30|1390.4|1390.2|1390.4|1390|1390.6|1390.2|1390.4|1390|750
1645006900000|2022-02-16 10:21:40|1390.6|1390.4|1391|1390.6|1391|1390.8|1390.6|1390.4|3958
1645006910000|2022-02-16 10:21:50|1390.8|1390.4|1391|1390.8|1391|1390.8|1390.8|1390.4|2480
1645006920000|2022-02-16 10:22:00|1390.8|1390.6|1391|1390.8|1391|1390.8|1390.6|1390.2|2491
1645006930000|2022-02-16 10:22:10|1390.8|1390.6|1391|1390.6|1391|1390.6|1390.8|1390.6|2533
1645006940000|2022-02-16 10:22:20|1390.8|1390.4|1390.6|1390.2|1390.8|1390.4|1390.4|1390|10162
1645006950000|2022-02-16 10:22:30|1390.8|1390.4|1390.6|1390|1390.8|1390.4|1390.4|1390|0
1645006960000|2022-02-16 10:22:40|1390.8|1390.2|1390.2|1389.8|1390.8|1390.2|1390.2|1389.8|3858
1645006970000|2022-02-16 10:22:50|1390|1390|1390.2|1389.8|1390.4|1390|1390|1389.6|6181
1645006980000|2022-02-16 10:23:00|1390|1389.6|1389|1388.6|1390|1389.6|1388.8|1388.4|9181
1645006990000|2022-02-16 10:23:10|1388.8|1388.4|1388.2|1387.8|1388.8|1388.4|1388.2|1387.8|0
1645007000000|2022-02-16 10:23:20|1388.4|1388|1389|1388.6|1389|1388.6|1388.4|1388|2135
1645007010000|2022-02-16 10:23:30|1388.8|1388.4|1389.2|1388.8|1389.2|1388.8|1388.6|1388.2|7095
1645007020000|2022-02-16 10:23:40|1389|1388.6|1388.6|1388.2|1389|1388.6|1388.4|1388.2|0
1645007030000|2022-02-16 10:23:50|1388.4|1388|1388.4|1388|1388.4|1388|1388.4|1388|0
1645007040000|2022-02-16 10:24:00|1388.6|1388.2|1388.6|1388.2|1388.8|1388.6|1388.4|1388|4088
1645007050000|2022-02-16 10:24:10|1388.4|1388|1388.8|1388.4|1388.8|1388.4|1388.4|1388|2760
1645007060000|2022-02-16 10:24:20|1389|1388.6|1389.6|1389.2|1389.6|1389.4|1388.8|1388.4|6779
1645007070000|2022-02-16 10:24:30|1389.4|1389|1389.6|1389|1389.8|1389.4|1389.4|1389|3638
1645007080000|2022-02-16 10:24:40|1389.4|1388.6|1389|1388.6|1389.6|1389.2|1388.8|1388.6|20659
1645007090000|2022-02-16 10:24:50|1389.2|1388.8|1388.6|1388.2|1389.2|1388.8|1388.6|1388.2|0
1645007100000|2022-02-16 10:25:00|1388.4|1388|1388|1387.6|1388.6|1388.2|1388|1387.6|0
1645007110000|2022-02-16 10:25:10|1387.8|1387.4|1387.4|1387|1388|1387.8|1387.4|1387|9013
1645007120000|2022-02-16 10:25:20|1387.2|1386.8|1387.4|1386.8|1387.4|1387|1387.2|1386.8|879
1645007130000|2022-02-16 10:25:30|1387.6|1387|1388.4|1388|1388.4|1388|1387.6|1387|10487
1645007140000|2022-02-16 10:25:40|1388.2|1387.8|1388.2|1387.8|1388.8|1388.2|1388|1387.6|1729
1645007150000|2022-02-16 10:25:50|1388|1387.6|1388|1387.6|1388.2|1387.8|1387.8|1387.4|2944
1645007160000|2022-02-16 10:26:00|1387.8|1387.4|1387|1386.6|1387.8|1387.4|1386.8|1386.6|3718
1645007170000|2022-02-16 10:26:10|1387.2|1386.8|1387.4|1387|1387.4|1387|1387|1386.6|0
1645007180000|2022-02-16 10:26:20|1387.2|1386.8|1387.4|1387.2|1387.8|1387.4|1387.2|1386.8|3045
1645007190000|2022-02-16 10:26:30|1387.6|1387.4|1388.2|1387.8|1388.4|1388|1387.6|1387.2|14195
1645007200000|2022-02-16 10:26:40|1388.4|1388|1388.2|1387.8|1388.4|1388|1388|1387.6|0
1645007210000|2022-02-16 10:26:50|1388.4|1387.6|1387.8|1387.4|1388.4|1387.6|1387.8|1387.4|0
1645007220000|2022-02-16 10:27:00|1388|1387.6|1388.4|1388|1388.4|1388|1388|1387.6|2033
1645007230000|2022-02-16 10:27:10|1388.2|1387.8|1388.4|1387.8|1388.4|1387.8|1388.2|1387.8|0
1645007240000|2022-02-16 10:27:20|1388.2|1388|1387.8|1387.4|1388.2|1388|1387.8|1387.4|0
1645007250000|2022-02-16 10:27:30|1388|1387.6|1387.8|1387.4|1388.2|1387.8|1387.6|1387.4|2982
1645007260000|2022-02-16 10:27:40|1387.6|1387.2|1388|1387.6|1388.2|1387.8|1387.6|1387.2|1518
1645007270000|2022-02-16 10:27:50|1387.8|1387.4|1388|1387.6|1388|1387.6|1387.6|1387.2|1018
1645007280000|2022-02-16 10:28:00|1387.8|1387.4|1387.8|1387.6|1388.2|1387.6|1387.8|1387.4|0
1645007290000|2022-02-16 10:28:10|1387.6|1387.4|1387.6|1387.2|1387.6|1387.6|1387.6|1387.2|336
1645007300000|2022-02-16 10:28:20|1387.8|1387.4|1388|1387.6|1388.2|1387.8|1387.8|1387.4|23114
1645007310000|2022-02-16 10:28:30|1387.8|1387.4|1388.2|1387.6|1388.2|1387.6|1387.8|1387.4|0
1645007320000|2022-02-16 10:28:40|1388|1387.4|1387.8|1387.4|1388|1387.6|1387.8|1387.4|0
1645007330000|2022-02-16 10:28:50|1387.6|1387.2|1388.4|1388|1388.4|1388|1387.6|1387.2|1
1645007340000|2022-02-16 10:29:00|1388.6|1388.2|1388.4|1388|1388.8|1388.4|1388.4|1388|0
1645007350000|2022-02-16 10:29:10|1388.2|1387.8|1388.4|1388|1388.4|1388|1388|1387.8|6839
1645007360000|2022-02-16 10:29:20|1388.2|1387.8|1388.6|1388.2|1388.8|1388.4|1388.2|1387.8|400
1645007370000|2022-02-16 10:29:30|1388.4|1388.4|1389|1388.6|1389.2|1388.8|1388.4|1388.4|832
1645007380000|2022-02-16 10:29:40|1388.8|1388.8|1388.4|1388.2|1389|1388.8|1388.4|1388|2722
1645007390000|2022-02-16 10:29:50|1388.2|1388|1388.6|1388.2|1388.6|1388.2|1388.2|1387.8|1330
1645007400000|2022-02-16 10:30:00|1388.4|1388|1388|1387.6|1388.4|1388|1388|1387.6|1754
1645007410000|2022-02-16 10:30:10|1388.2|1387.8|1388.4|1388|1388.6|1388.2|1388.2|1387.8|4216
1645007420000|2022-02-16 10:30:20|1388.6|1388.2|1389|1388.6|1389.2|1388.8|1388.4|1388|2912
1645007430000|2022-02-16 10:30:30|1389.2|1388.8|1388.2|1387.8|1389.4|1389|1388.2|1387.8|6517
1645007440000|2022-02-16 10:30:40|1388.4|1388|1388.6|1388.2|1388.6|1388.2|1388.2|1387.8|5401
1645007450000|2022-02-16 10:30:50|1388.4|1388|1388|1387.6|1388.8|1388.4|1388|1387.6|3904
1645007460000|2022-02-16 10:31:00|1387.8|1387.4|1388|1387.6|1388|1387.6|1387.6|1387.2|4402
1645007470000|2022-02-16 10:31:10|1387.8|1387.4|1387.8|1387.4|1388|1387.6|1387.8|1387.4|0
1645007480000|2022-02-16 10:31:20|1387.6|1387.6|1387.4|1387.2|1387.8|1387.6|1387.4|1387.2|2603
1645007490000|2022-02-16 10:31:30|1387.2|1387|1387.4|1387|1387.4|1387|1387|1386.6|0
1645007500000|2022-02-16 10:31:40|1387.6|1387.2|1387.2|1387|1387.6|1387.2|1387.2|1387|1840
1645007510000|2022-02-16 10:31:50|1387.4|1386.8|1387.6|1387.2|1387.6|1387.4|1387.4|1386.8|2686
1645007520000|2022-02-16 10:32:00|1387.8|1387.4|1387.6|1387.2|1387.8|1387.6|1387.6|1387.2|2077
1645007530000|2022-02-16 10:32:10|1387.8|1387.4|1387.2|1386.6|1387.8|1387.4|1387|1386.6|3800
1645007540000|2022-02-16 10:32:20|1387|1386.4|1387|1386.6|1387|1386.6|1386.6|1386.2|368
1645007550000|2022-02-16 10:32:30|1387.2|1386.8|1387.2|1386.8|1387.2|1386.8|1387.2|1386.8|3
1645007560000|2022-02-16 10:32:40|1387|1386.6|1387.2|1386.8|1387.2|1386.8|1387|1386.6|0
1645007570000|2022-02-16 10:32:50|1387|1386.6|1386.8|1386.4|1387|1386.6|1386.8|1386.4|986
1645007580000|2022-02-16 10:33:00|1387|1386.6|1387|1386.6|1387|1386.6|1386.8|1386.4|2577
1645007590000|2022-02-16 10:33:10||1386.8||1386.8||1386.8||1386.6|1
1645007600000|2022-02-16 10:33:20||1386.6||1386.8||1386.8||1386.6|0
1645007610000|2022-02-16 10:33:30|1387.2|1386.6|1386.8|1386.4|1387.2|1387|1386.8|1386.4|1526
1645007620000|2022-02-16 10:33:40|1386.6|1386.6|1387.2|1386.8|1387.2|1386.8|1386.6|1386.6|2
1645007630000|2022-02-16 10:33:50|1387|1386.6|1386.8|1386.4|1387|1386.6|1386.4|1385.8|23757
1645007640000|2022-02-16 10:34:00|1386.6|1386.2|1386.4|1386|1386.6|1386.2|1386.4|1386|1008
1645007650000|2022-02-16 10:34:10|1386.2|1385.8|1386.2|1385.8|1386.4|1386|1386.2|1385.8|1003
1645007660000|2022-02-16 10:34:20|1386|1385.6|1386.2|1385.8|1386.4|1386|1386|1385.6|44
1645007670000|2022-02-16 10:34:30|1386.4|1386|1386.4|1386|1386.4|1386.2|1386.2|1385.8|1
1645007680000|2022-02-16 10:34:40|1386.6|1386.2|1386.6|1386.2|1386.6|1386.2|1386.6|1386.2|0
1645007690000|2022-02-16 10:34:50|1386.4|1386|1386.4|1386|1386.4|1386|1386.4|1386|0
1645007700000|2022-02-16 10:35:00|1386.2|1385.8|1386.4|1386|1386.4|1386|1386|1385.8|1525
1645007710000|2022-02-16 10:35:10|1386.6|1386.2|1386.8|1386.4|1386.8|1386.4|1386.4|1386|723
1645007720000|2022-02-16 10:35:20|1386.6|1386.2|1386.6|1386|1386.6|1386.2|1386.4|1386|0
1645007730000|2022-02-16 10:35:30|1386.4|1386.2|1386.8|1386.4|1387|1386.6|1386.4|1386.2|1201
1645007740000|2022-02-16 10:35:40|1386.6|1386.2|1385.8|1385.4|1386.8|1386.4|1385.6|1385.4|7204
1645007750000|2022-02-16 10:35:50|1386|1385.6|1385.8|1385.4|1386|1385.8|1385.8|1385.4|237
1645007760000|2022-02-16 10:36:00|1385.6|1385.2|1385.4|1385|1385.6|1385.2|1385.4|1385|0
1645007770000|2022-02-16 10:36:10|1385.2|1385.2|1385.8|1385.4|1386|1385.6|1385.2|1385|530
1645007780000|2022-02-16 10:36:20|1385.6|1385.2|1385.4|1385|1385.8|1385.4|1385.4|1385|1032
1645007790000|2022-02-16 10:36:30|1385.6|1385.2|1385.4|1385|1385.6|1385.2|1385.4|1385|875
1645007800000|2022-02-16 10:36:40|1385.6|1385.2|1385.6|1385.2|1385.8|1385.4|1385.2|1385|10419
1645007810000|2022-02-16 10:36:50|1385.8|1385.4|1385.8|1385.6|1385.8|1385.6|1385.8|1385.4|476
1645007820000|2022-02-16 10:37:00|1386|1385.8|1386|1385.6|1386.2|1385.8|1385.8|1385.6|833
1645007830000|2022-02-16 10:37:10|1385.8|1385.4|1386.6|1386.2|1386.6|1386.2|1385.6|1385.2|26336
1645007840000|2022-02-16 10:37:20|1386.4|1386|1386.6|1386.2|1386.6|1386.2|1386.2|1386|0
1645007850000|2022-02-16 10:37:30|1386.4|1386|1386.4|1386|1386.6|1386.2|1386.2|1386|0
1645007860000|2022-02-16 10:37:40|1386.2|1385.8|1385.8|1385.4|1386.4|1386|1385.8|1385.4|580
1645007870000|2022-02-16 10:37:50|1385.6|1385.2|1385.8|1385.4|1386|1385.6|1385.6|1385.2|1039
1645007880000|2022-02-16 10:38:00|1385.6|1385.2|1385.8|1385.4|1385.8|1385.6|1385.6|1385.2|410
1645007890000|2022-02-16 10:38:10|1385.6|1385.2|1385.4|1385|1385.6|1385.2|1385.4|1385|0
1645007900000|2022-02-16 10:38:20|1385.6|1385.2|1385.2|1384.8|1385.6|1385.2|1385|1384.6|4368
1645007910000|2022-02-16 10:38:30|1385.4|1385|1385.6|1385.2|1385.6|1385.4|1385.2|1384.8|9248
1645007920000|2022-02-16 10:38:40|1385.8|1385.4|1385.8|1385.4|1385.8|1385.6|1385.6|1385.2|1769
1645007930000|2022-02-16 10:38:50|1385.6|1385.2|1385.4|1385|1385.6|1385.2|1385.4|1385|1003
1645007940000|2022-02-16 10:39:00|1385.6|1385.2|1386|1385.4|1386|1385.6|1385.6|1385.2|1368
1645007950000|2022-02-16 10:39:10|1385.8|1385.6|1385.8|1385.4|1385.8|1385.6|1385.8|1385.4|3006
1645007960000|2022-02-16 10:39:20||1385.6||1385.4||1385.6||1385.4|400
1645007970000|2022-02-16 10:39:30|1385.6|1385.2|1385.6|1385.2|1385.8|1385.4|1385|1384.8|10253
1645007980000|2022-02-16 10:39:40|1385.4|1385|1385.4|1385|1385.4|1385.2|1385.2|1385|7189
1645007990000|2022-02-16 10:39:50|1385.2|1384.8|1385.4|1385|1385.4|1385|1385.2|1384.8|0
1645008000000|2022-02-16 10:40:00|1385.6|1385.2|1385.8|1385.4|1385.8|1385.4|1385.4|1385|4355
1645008010000|2022-02-16 10:40:10|1385.6|1385.2|1385.6|1385.2|1385.8|1385.4|1385.6|1385.2|1745
1645008020000|2022-02-16 10:40:20|1385.4|1385|1385.4|1385|1385.6|1385|1385.4|1385|368
1645008030000|2022-02-16 10:40:30|1385.6|1385.2|1385.8|1385.4|1386|1385.6|1385.6|1385.2|400
1645008040000|2022-02-16 10:40:40|1385.6|1385.2|1385.4|1385|1385.6|1385.2|1385.4|1385|150
1645008050000|2022-02-16 10:40:50|1385.6|1385.2|1386|1385.8|1386|1385.8|1385.6|1385.2|2045
1645008060000|2022-02-16 10:41:00|1385.8|1385.6|1386|1385.8|1386|1385.8|1385.8|1385.4|6
1645008070000|2022-02-16 10:41:10|1386.2|1386|1386.8|1386.4|1386.8|1386.4|1386.2|1386|1655
1645008080000|2022-02-16 10:41:20|1387|1386.6|1386.8|1386.6|1387|1386.8|1386.6|1386.2|176
1645008090000|2022-02-16 10:41:30|1387|1386.4|1386.8|1386.4|1387|1386.6|1386.8|1386.4|0
1645008100000|2022-02-16 10:41:40|1387|1386.6|1387|1386.6|1387|1386.6|1386.8|1386.4|6679
1645008110000|2022-02-16 10:41:50|1387.2|1386.8|1387.2|1386.8|1387.2|1386.8|1387|1386.6|2562
1645008120000|2022-02-16 10:42:00|1387.4|1387|1387.2|1387|1387.4|1387|1387|1386.6|5716
1645008130000|2022-02-16 10:42:10|1387|1386.8|1387.4|1387|1387.4|1387.2|1387|1386.8|2872
1645008140000|2022-02-16 10:42:20|1387.6|1387.2|1387.6|1387.2|1387.8|1387.2|1387.6|1387|0
1645008150000|2022-02-16 10:42:30|1387.8|1387.4|1387.6|1387.2|1387.8|1387.4|1387.6|1387.2|100
1645008160000|2022-02-16 10:42:40|1387.4|1387|1387.4|1387|1387.4|1387|1387.2|1386.8|1919
1645008170000|2022-02-16 10:42:50|1387.6|1387.2|1387.6|1387.4|1387.8|1387.4|1387.6|1387.2|3
1645008180000|2022-02-16 10:43:00|1387.8|1387.6|1387.8|1387.6|1387.8|1387.6|1387.8|1387.4|1
1645008190000|2022-02-16 10:43:10|1388|1387.8|1388.2|1387.8|1388.2|1388|1388|1387.6|5076
1645008200000|2022-02-16 10:43:20|1388|1388|1387.6|1387.4|1388|1388|1387.6|1387.4|0
1645008210000|2022-02-16 10:43:30|1387.4|1387.2|1387.6|1387.2|1387.8|1387.4|1387.4|1387|1635
1645008220000|2022-02-16 10:43:40|1387.4|1387|1387.8|1387.4|1387.8|1387.4|1387.4|1387|368
1645008230000|2022-02-16 10:43:50|1387.6|1387.2|1387.6|1387.2|1387.6|1387.2|1387.4|1387|1515
1645008240000|2022-02-16 10:44:00|1387.4|1387.4|1387.6|1387.4|1387.6|1387.4|1387.4|1387.4|2
1645008250000|2022-02-16 10:44:10|||||||||600
1645008260000|2022-02-16 10:44:20|1387.4|1387.2|1388|1387.8|1388|1387.8|1387.4|1387.2|4414
1645008270000|2022-02-16 10:44:30|1388.2|1388|1388.6|1388.2|1388.8|1388.4|1388.2|1388|272
1645008280000|2022-02-16 10:44:40|1388.4|1388|1388.4|1388|1388.6|1388.2|1388.2|1388|0
1645008290000|2022-02-16 10:44:50|1388.6|1388.2|1388.6|1388.4|1388.6|1388.4|1388.6|1388.2|0
1645008300000|2022-02-16 10:45:00||1388.2||1388.2||1388.4||1388.2|0
1645008310000|2022-02-16 10:45:10|1388.4|1388|1388.4|1388|1388.4|1388|1388.2|1387.8|0
1645008320000|2022-02-16 10:45:20|1388.2|1387.8|1388.2|1387.8|1388.2|1388|1388.2|1387.8|0
1645008330000|2022-02-16 10:45:30|1388.4|1388|1388.4|1388|1388.6|1388.2|1388.2|1387.8|73
1645008340000|2022-02-16 10:45:40|1388.2|1387.8|1388.2|1387.8|1388.4|1388|1388|1387.8|1993
1645008350000|2022-02-16 10:45:50|1388|1387.6|1388.2|1387.8|1388.2|1387.8|1387.8|1387.4|2068
1645008360000|2022-02-16 10:46:00|1388|1387.6|1388|1387.6|1388|1387.6|1387.8|1387.4|0
1645008370000|2022-02-16 10:46:10|1387.8|1387.4|1388|1387.6|1388|1387.6|1387.8|1387.4|1175
1645008380000|2022-02-16 10:46:20|1387.8|1387.4|1388.2|1387.8|1388.2|1387.8|1387.8|1387.4|0
1645008390000|2022-02-16 10:46:30|1388|1387.6|1388.2|1387.8|1388.2|1387.8|1388|1387.6|0
1645008410000|2022-02-16 10:46:50|1388|1387.6|1388|1387.6|1388|1387.8|1388|1387.6|0
1645008420000|2022-02-16 10:47:00|1387.8|1387.4|1387.6|1387.2|1387.8|1387.4|1387.6|1387.2|1037
1645008430000|2022-02-16 10:47:10|1387.4||1387.6||1387.6||1387.4||0
1645008440000|2022-02-16 10:47:20|1387.4||1387.6||1387.6||1387.4||0
1645008450000|2022-02-16 10:47:30||1387.4||1387.2||1387.4||1387.2|348
1645008460000|2022-02-16 10:47:40|1387.4|1387.4|1387.6|1387.2|1387.6|1387.4|1387.4|1387.2|857
1645008470000|2022-02-16 10:47:50|1387.4|1387|1387.6|1387.2|1387.6|1387.4|1387.4|1387|0
1645008480000|2022-02-16 10:48:00||1387.4||1387.2||1387.4||1387.2|0
1645008490000|2022-02-16 10:48:10|1387.4|1387.4|1387.6|1387.2|1387.6|1387.4|1387.4|1387.2|1626
1645008500000|2022-02-16 10:48:20|1387.4|1387.4|1387.4|1387|1387.6|1387.4|1387.2|1386.8|587
1645008520000|2022-02-16 10:48:40||1387.2||1387||1387.2||1387|0
1645008530000|2022-02-16 10:48:50|1387.2|1386.8|1387.2|1386.8|1387.4|1387|1387|1386.6|1440
1645008550000|2022-02-16 10:49:10|1387.4|1387|1387.6|1387.4|1387.6|1387.4|1387.4|1387|2557
1645008560000|2022-02-16 10:49:20|1387.8|1387.6|1388.2|1387.8|1388.2|1388|1387.8|1387.4|4212
1645008570000|2022-02-16 10:49:30||1388||1388||1388||1387.8|0
1645008580000|2022-02-16 10:49:40||1387.8||1387.8||1388||1387.8|0
1645008590000|2022-02-16 10:49:50|1388|1387.6|1388.2|1387.8|1388.2|1387.8|1387.8|1387.6|6573
1645008600000|2022-02-16 10:50:00|1388|1387.6|1388.2|1387.8|1388.2|1388|1388|1387.6|0
1645008610000|2022-02-16 10:50:10|1388|1387.6|1388.2|1387.8|1388.2|1388|1388|1387.6|1145
1645008620000|2022-02-16 10:50:20|1388.4|1388|1388.2|1387.8|1388.4|1388|1388.2|1387.8|1424
1645008630000|2022-02-16 10:50:30|1388|1387.6|1388.2|1387.8|1388.2|1387.8|1388|1387.6|0
1645008640000|2022-02-16 10:50:40|1388|1387.6|1387.8|1387.4|1388|1387.6|1387.6|1387.2|737
1645008650000|2022-02-16 10:50:50|1388|1387.6|1388|1387.6|1388|1387.6|1387.8|1387.4|93
1645008680000|2022-02-16 10:51:20|1387.8|1387.4|1387.8|1387.6|1387.8|1387.6|1387.8|1387.4|0
1645008690000|2022-02-16 10:51:30|1388|1387.8|1388.8|1388.6|1388.8|1388.6|1388|1387.8|2970
1645008700000|2022-02-16 10:51:40|1389|1388.4|1389|1388.6|1389.2|1388.8|1389|1388.4|126
1645008710000|2022-02-16 10:51:50|1388.8|1388.4|1389|1388.6|1389.2|1388.8|1388.8|1388.4|5002
1645008720000|2022-02-16 10:52:00|1389.2|1388.8|1388.8|1388.4|1389.2|1388.8|1388.8|1388.4|0
1645008730000|2022-02-16 10:52:10|1389|1388.6|1388.8|1388.4|1389|1388.6|1388.8|1388.4|351
1645008740000|2022-02-16 10:52:20|1388.6|1388.2|1388.6|1388.2|1388.8|1388.4|1388.4|1388.2|734
1645008750000|2022-02-16 10:52:30|1388.4|1388|1388.2|1387.8|1388.6|1388.2|1388.2|1387.8|372
1645008760000|2022-02-16 10:52:40|1388.4|1388|1388|1387.8|1388.4|1388|1388|1387.6|3479
1645008770000|2022-02-16 10:52:50|1387.8|1387.6|1388|1387.6|1388|1387.8|1387.8|1387.4|1448
1645008780000|2022-02-16 10:53:00||1387.8||1387.8||1387.8||1387.8|0
1645008790000|2022-02-16 10:53:10|1388.2|1388|1388.6|1388.2|1388.6|1388.2|1388.2|1388|375
1645008800000|2022-02-16 10:53:20|1388.4||1388.4||1388.4||1388.4||0
1645008810000|2022-02-16 10:53:30|1388.6|1388|1388.6|1388.2|1388.6|1388.4|1388.6|1388|4
1645008820000|2022-02-16 10:53:40|1388.4||1388.4||1388.6||1388.4||2059
1645008830000|2022-02-16 10:53:50|1388.6||1388.6||1388.6||1388.6||68
1645008840000|2022-02-16 10:54:00||1388.4||1388.4||1388.4||1388.4|0
1645008850000|2022-02-16 10:54:10||1388.2||1388.2||1388.2||1388.2|0
1645008860000|2022-02-16 10:54:20|1388.4|1388.4|1388.6|1388.2|1388.6|1388.4|1388.4|1388.2|4118
1645008870000|2022-02-16 10:54:30|1388.8|1388.4|1388.6|1388.2|1388.8|1388.6|1388.6|1388.2|1639
1645008880000|2022-02-16 10:54:40|1388.4|1388|1388.4|1388.2|1388.6|1388.2|1388.4|1388|354
1645008890000|2022-02-16 10:54:50|1388.6||1388.4||1388.6||1388.4||993
1645008900000|2022-02-16 10:55:00|1388.2|1388|1388.2|1387.8|1388.4|1388|1388.2|1387.8|698
1645008910000|2022-02-16 10:55:10|1388|1387.6|1387.8|1387.6|1388|1387.8|1387.8|1387.6|972
1645008930000|2022-02-16 10:55:30|1388|1387.8|1388.4|1388.2|1388.4|1388.2|1388|1387.8|1288
1645008940000|2022-02-16 10:55:40|1388.6|1388|1388.8|1388.4|1388.8|1388.6|1388.6|1388|2615
1645008950000|2022-02-16 10:55:50|1388.6|1388.2|1388.8|1388.4|1389|1388.8|1388.6|1388.2|3463
1645008960000|2022-02-16 10:56:00|1388.6|1388.2|1388.8|1388.4|1388.8|1388.6|1388.6|1388.2|0
1645008970000|2022-02-16 10:56:10|1388.6|1388.2|1388.6|1388.2|1388.6|1388.2|1388.4|1388|659
1645008980000|2022-02-16 10:56:20|1388.4|1388|1388.4|1388|1388.6|1388|1388.4|1388|727
1645008990000|2022-02-16 10:56:30|1388.2|1387.8|1388.4|1388.2|1388.4|1388.2|1388|1387.8|5395
1645009000000|2022-02-16 10:56:40|1388.6|1388|1388.4|1388|1388.6|1388.4|1388.4|1388|1347
1645009010000|2022-02-16 10:56:50|1388.6|1388.2|1388.6|1388.2|1388.6|1388.2|1388.6|1388.2|0
1645009020000|2022-02-16 10:57:00|1388.4|1388|1388|1387.8|1388.4|1388.2|1388|1387.8|7516
1645009030000|2022-02-16 10:57:10|1388.2|1387.6|1388.2|1387.8|1388.2|1387.8|1388|1387.6|0
1645009040000|2022-02-16 10:57:20|1388|1387.6|1388|1387.6|1388|1387.6|1388|1387.6|0
1645009050000|2022-02-16 10:57:30|1387.8|1387.4|1387.8|1387.4|1388|1387.6|1387.6|1387.2|1632
1645009060000|2022-02-16 10:57:40||1387.6||1387.4||1387.6||1387.4|2000
1645009070000|2022-02-16 10:57:50|1388|1387.6|1388|1387.6|1388.2|1387.8|1388|1387.6|12293
1645009080000|2022-02-16 10:58:00|1388.2|1387.4|1387.8|1387.4|1388.2|1387.4|1387.8|1387.4|0
1645009090000|2022-02-16 10:58:10|1388|1387.6|1388.2|1387.8|1388.2|1387.8|1388|1387.4|514
1645009100000|2022-02-16 10:58:20|1388|1387.6|1388.2|1388|1388.2|1388|1388|1387.6|0
1645009110000|2022-02-16 10:58:30||1387.8||1387.8||1387.8||1387.8|0
1645009120000|2022-02-16 10:58:40||1388||1388||1388||1387.8|0
1645009130000|2022-02-16 10:58:50|1388|1387.8|1388.4|1388|1388.4|1388|1388|1387.8|2800
1645009140000|2022-02-16 10:59:00|1388.2|1387.8|1388.2|1387.8|1388.4|1388|1388.2|1387.8|386
1645009150000|2022-02-16 10:59:10|1388.4|1388|1387.6|1387.4|1388.4|1388|1387.6|1387.4|2155
1645009160000|2022-02-16 10:59:20|1387.4|1387.2|1387.4|1387.2|1387.4|1387.2|1387.4|1387|2608
1645009170000|2022-02-16 10:59:30|1387.2|1387|1387.8|1387.4|1388|1387.6|1387.2|1387|1771
1645009180000|2022-02-16 10:59:40|1388|1387.6|1388|1387.6|1388.2|1387.8|1388|1387.6|115
1645009190000|2022-02-16 10:59:50|1387.8|1387.4|1387.6|1387.4|1387.8|1387.4|1387.6|1387.4|0
1645009200000|2022-02-16 11:00:00|1387.4|1387.2|1387.2|1386.8|1387.6|1387.2|1387.2|1386.8|3179
1645009210000|2022-02-16 11:00:10|1387|1386.6|1387|1386.6|1387|1386.8|1387|1386.6|0
1645009220000|2022-02-16 11:00:20|1386.8|1386.4|1386.6|1386.4|1387|1386.6|1386.6|1386.2|16002
1645009230000|2022-02-16 11:00:30|1386.4|1386.2|1386.2|1385.8|1386.4|1386.2|1386.2|1385.8|1317
1645009240000|2022-02-16 11:00:40|1386.4|1386|1386.6|1386.4|1386.8|1386.6|1386.4|1386|14407
1645009250000|2022-02-16 11:00:50|1386.8|1386.2|1386.8|1386.4|1387.2|1387|1386.4|1386|7699
1645009260000|2022-02-16 11:01:00|1386.6|1386.2|1386.6|1386.2|1386.8|1386.4|1386.4|1386|690
1645009270000|2022-02-16 11:01:10|1386.4|1386|1386.6|1386.2|1386.6|1386.2|1386.2|1386|7060
1645009280000|2022-02-16 11:01:20|1386.4|1386|1386.6|1386.4|1387|1386.6|1386.4|1386|5825
1645009290000|2022-02-16 11:01:30|1386.8|1386.6|1386.4|1386|1387|1386.6|1386.2|1385.8|141
1645009300000|2022-02-16 11:01:40|1386.6|1386.2|1387.2|1386.8|1387.2|1386.8|1386.6|1386.2|1864
1645009310000|2022-02-16 11:01:50|1387|1386.6|1387|1386.6|1387.2|1386.6|1386.8|1386.6|1922
1645009320000|2022-02-16 11:02:00|1387.2|1386.8|1387|1386.6|1387.2|1386.8|1386.8|1386.4|8200
1645009330000|2022-02-16 11:02:10|1386.8|1386.4|1386.6|1386.2|1386.8|1386.4|1386.4|1386.2|2378
1645009340000|2022-02-16 11:02:20|1386.4|1386.4|1386.6|1386.2|1386.6|1386.4|1386.4|1386.2|1379
1645009350000|2022-02-16 11:02:30|1386.8|1386.4|1387|1386.8|1387|1386.8|1386.8|1386.4|1064
1645009360000|2022-02-16 11:02:40|1387.2|1386.6|1387.4|1387.2|1387.6|1387.2|1387.2|1386.6|2698
1645009370000|2022-02-16 11:02:50|1387.2|1387|1387.4|1387|1387.4|1387.2|1387.2|1386.8|3061
1645009380000|2022-02-16 11:03:00|1387.2|1386.8|1386.8|1386.4|1387.2|1386.8|1386.8|1386.4|1674
1645009390000|2022-02-16 11:03:10|1387|1386.6|1386.8|1386.6|1387|1386.6|1386.8|1386.4|0
1645009400000|2022-02-16 11:03:20|1387|1386.4|1386.8|1386.6|1387|1386.8|1386.8|1386.4|480
1645009410000|2022-02-16 11:03:30||1386.4||1386.6||1386.6||1386.4|0
1645009430000|2022-02-16 11:03:50|1386.6|1386.4|1387.2|1387|1387.2|1387|1386.6|1386.4|3714
1645009440000|2022-02-16 11:04:00||1386.8||1386.8||1387||1386.8|2795
1645009450000|2022-02-16 11:04:10|1387.4|1387|1387.6|1387.2|1387.8|1387.4|1387.4|1387|2462
1645009460000|2022-02-16 11:04:20|1387.4|1387|1387.4|1387|1387.6|1387.2|1387.2|1387|1898
1645009470000|2022-02-16 11:04:30|1387.2|1386.8|1387.2|1386.8|1387.4|1387|1387|1386.6|910
1645009480000|2022-02-16 11:04:40|1387|1386.6|1387|1386.6|1387|1386.8|1386.8|1386.4|0
1645009490000|2022-02-16 11:04:50|1387.2|1386.8|1387|1386.6|1387.2|1386.8|1386.8|1386.6|0
1645009500000|2022-02-16 11:05:00|1386.8|1386.4|1386.4|1386|1386.8|1386.4|1386.4|1386|2001
1645009510000|2022-02-16 11:05:10|1386.2|1385.8|1386.8|1386.4|1386.8|1386.6|1386.2|1385.8|9001
1645009520000|2022-02-16 11:05:20|1387|1386.6|1387.2|1386.8|1387.2|1386.8|1387|1386.6|112
1645009530000|2022-02-16 11:05:30|1387||1387||1387||1387||0
1645009540000|2022-02-16 11:05:40|1386.8|1386.6|1386.8|1386.6|1387|1386.8|1386.8|1386.6|1424
1645009550000|2022-02-16 11:05:50|1386.6|1386.4|1387.2|1387|1387.4|1387.2|1386.6|1386.2|29083
1645009560000|2022-02-16 11:06:00|1387|1386.8|1387.2|1386.8|1387.4|1386.8|1387|1386.6|1425
1645009570000|2022-02-16 11:06:10|1387||1387||1387.2||1387||131
1645009580000|2022-02-16 11:06:20|1387.2|1386.6|1387|1386.6|1387.2|1386.6|1387|1386.6|2586
1645009600000|2022-02-16 11:06:40|1387.2|1386.8|1386.8|1386.4|1387.2|1386.8|1386.6|1386.4|2772
1645009610000|2022-02-16 11:06:50|1386.6|1386.2|1386.6|1386.2|1386.8|1386.2|1386.4|1386.2|1392
1645009630000|2022-02-16 11:07:10|1386.4|1386|1386.6|1386.2|1386.6|1386.2|1386.4|1386|0
1645009640000|2022-02-16 11:07:20|1386.4|1386|1386|1385.6|1386.4|1386|1386|1385.6|1809
1645009650000|2022-02-16 11:07:30|1385.8|1385.8|1385.6|1385.2|1386|1385.8|1385.4|1385.2|1514
1645009660000|2022-02-16 11:07:40|1385.8|1385.4|1385.8|1385.6|1385.8|1385.6|1385.6|1385.4|3
1645009670000|2022-02-16 11:07:50|1385.6|1385.4|1385.8|1385.4|1385.8|1385.6|1385.6|1385.2|2949
1645009680000|2022-02-16 11:08:00|1385.6|1385.2|1385.8|1385.4|1385.8|1385.4|1385.6|1385.2|1031
1645009690000|2022-02-16 11:08:10|1386|1385.6|1386|1385.8|1386.4|1386|1385.8|1385.6|4664
1645009700000|2022-02-16 11:08:20|1385.8|1385.6|1386|1385.8|1386|1385.8|1385.8|1385.4|698
1645009710000|2022-02-16 11:08:30|1386.2|1386|1386.4|1386|1386.4|1386|1386.2|1385.8|567
1645009720000|2022-02-16 11:08:40|1386.6|1386.2|1387|1386.6|1387|1386.6|1386.6|1386.2|968
1645009730000|2022-02-16 11:08:50|1387.2|1386.8|1387.2|1386.8|1387.2|1386.8|1387|1386.8|0
1645009740000|2022-02-16 11:09:00|1387|1386.6|1386.8|1386.6|1387.4|1387|1386.8|1386.6|3913
1645009750000|2022-02-16 11:09:10|1386.6|1386.4|1386.4|1386.2|1386.6|1386.4|1386.4|1386.2|699
1645009760000|2022-02-16 11:09:20|1386.6|1386|1386.6|1386.2|1386.6|1386.2|1386.6|1386|219
1645009770000|2022-02-16 11:09:30|1386.4|1386|1386.4|1386|1386.4|1386.2|1386.2|1385.8|662
1645009780000|2022-02-16 11:09:40|1386.6|1386.2|1386.6|1386.2|1386.6|1386.4|1386.6|1386.2|8
1645009790000|2022-02-16 11:09:50|1386.4|1386.4|1386.4|1386.2|1386.6|1386.4|1386.4|1386.2|2137
1645009800000|2022-02-16 11:10:00|1386.2|1386|1386|1385.6|1386.2|1386|1385.8|1385.4|681
1645009810000|2022-02-16 11:10:10|1385.8|1385.4|1385.2|1385|1385.8|1385.4|1385.2|1385|426
1645009820000|2022-02-16 11:10:20|1385|1384.8|1385|1384.8|1385.2|1384.8|1384.8|1384.4|17085
1645009830000|2022-02-16 11:10:30|1384.8|1384.6|1384.8|1384.4|1384.8|1384.6|1384.8|1384.4|266
1645009840000|2022-02-16 11:10:40|1384.6|1384.2|1384.2|1383.8|1384.8|1384.2|1384.2|1383.8|771
1645009850000|2022-02-16 11:10:50|1384|1383.6|1384|1383.6|1384|1383.6|1383.8|1383.4|859
1645009860000|2022-02-16 11:11:00|1383.8|1383.4|1383.4|1383|1383.8|1383.4|1383.2|1383|800
1645009870000|2022-02-16 11:11:10|1383.2|1383.2|1383.2|1383|1383.2|1383.2|1383.2|1383|100
1645009880000|2022-02-16 11:11:20|1383|1382.8|1383|1382.8|1383.2|1382.8|1383|1382.6|409
1645009890000|2022-02-16 11:11:30|1382.8|1382.6|1382.6|1382.2|1382.8|1382.6|1382.4|1382|17209
1645009900000|2022-02-16 11:11:40|1382.8|1382.4|1382.8|1382.4|1383|1382.6|1382.6|1382.2|7628
1645009910000|2022-02-16 11:11:50|1383|1382.6|1382.8|1382.4|1383|1382.6|1382.8|1382.4|0
1645009920000|2022-02-16 11:12:00|||||||||200
1645009930000|2022-02-16 11:12:10|1382.6|1382.2|1382.4|1382.2|1382.6|1382.4|1382.4|1382.2|4516
1645009940000|2022-02-16 11:12:20|1382.2|1382|1382.4|1382.2|1382.4|1382.2|1382.2|1382|2293
1645009950000|2022-02-16 11:12:30||1382||1382.2||1382.2||1382|0
1645009960000|2022-02-16 11:12:40||1382||1382||1382.2||1382|0
1645009970000|2022-02-16 11:12:50|1382.6|1382.2|1382.6|1382.2|1382.6|1382.2|1382.4|1382.2|570
1645009980000|2022-02-16 11:13:00|1382.4|1382.4|1383|1382.6|1383|1382.8|1382.4|1382.2|2047
1645009990000|2022-02-16 11:13:10|1383.2|1382.8|1383|1382.6|1383.2|1383|1383|1382.6|118
1645010000000|2022-02-16 11:13:20|1383.2|1382.8|1383.2|1382.8|1383.2|1383|1383|1382.8|1036
1645010010000|2022-02-16 11:13:30|1383||1383||1383.2||1383||0
1645010020000|2022-02-16 11:13:40|1383.2|1382.6|1383.2|1382.8|1383.2|1382.8|1382.8|1382.4|544
1645010030000|2022-02-16 11:13:50|1383|1382.6|1383.4|1383.2|1383.4|1383.2|1383|1382.6|368
1645010040000|2022-02-16 11:14:00|1383.6|1383.4|1383.8|1383.4|1384|1383.6|1383.4|1383.2|2719
1645010050000|2022-02-16 11:14:10|1383.6|1383.2|1383.6|1383.2|1383.8|1383.4|1383.2|1383|1038
1645010060000|2022-02-16 11:14:20|1383.8|1383.4|1383.2|1382.8|1383.8|1383.4|1383.2|1382.8|3569
1645010070000|2022-02-16 11:14:30|1383.4|1383|1383|1382.6|1383.6|1383.2|1382.8|1382.6|14634
1645010080000|2022-02-16 11:14:40|1383.2|1382.8|1383.2|1382.8|1383.4|1383|1383.2|1382.8|400
1645010090000|2022-02-16 11:14:50|1383.4|1383|1383|1382.6|1383.4|1383|1382.8|1382.4|1506
1645010100000|2022-02-16 11:15:00|1383.2|1382.8|1383.8|1383.4|1384|1383.6|1383.2|1382.6|1273
1645010110000|2022-02-16 11:15:10|1383.6|1383.2|1383.8|1383.4|1383.8|1383.4|1383.6|1383.2|0
1645010120000|2022-02-16 11:15:20|1383.6|1383.2|1383.8|1383.4|1383.8|1383.4|1383.6|1383.2|0
1645010130000|2022-02-16 11:15:30|1384|1383.6|1384.4|1384|1384.4|1384|1383.8|1383.4|977
1645010140000|2022-02-16 11:15:40|1384.2|1383.8|1384.2|1383.8|1384.4|1383.8|1384.2|1383.8|0
1645010150000|2022-02-16 11:15:50|1384|1384|1384.2|1384|1384.4|1384|1384|1384|872
1645010160000|2022-02-16 11:16:00|1384.4|1383.8|1384.4|1384|1384.4|1384|1384.4|1383.8|552
1645010170000|2022-02-16 11:16:10|1384.2|1383.8|1384.4|1384|1384.4|1384|1384|1383.8|0
1645010180000|2022-02-16 11:16:20|1384.2|1384.2|1384.4|1384.2|1384.4|1384.2|1384.2|1384|0
1645010190000|2022-02-16 11:16:30|1384.6|1384.4|1384.6|1384.2|1384.8|1384.4|1384.4|1384.2|1119
1645010200000|2022-02-16 11:16:40|1384.8|1384.4|1384.4|1384.2|1384.8|1384.4|1384.4|1384|5241
1645010210000|2022-02-16 11:16:50|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.6|1384.2|539
1645010220000|2022-02-16 11:17:00||1384.2||1384.4||1384.4||1384.2|0
1645010230000|2022-02-16 11:17:10|1384.8|1384.6|1384.8|1384.4|1384.8|1384.6|1384.8|1384.4|1
1645010240000|2022-02-16 11:17:20|1384.6|1384.6|1384.6|1384.4|1384.8|1384.6|1384.6|1384.2|4360
1645010250000|2022-02-16 11:17:30|1384.8||1384.8||1384.8||1384.8||0
1645010260000|2022-02-16 11:17:40|1384.6|1384.2|1384.4|1384|1384.8|1384.4|1384.4|1384|1184
1645010270000|2022-02-16 11:17:50|1384.6|1384.2|1384.6|1384.2|1384.6|1384.2|1384.6|1384.2|0
1645010280000|2022-02-16 11:18:00|1384.8|1384.4|1384.8|1384.4|1385|1384.8|1384.6|1384.4|1235
1645010290000|2022-02-16 11:18:10|1384.6|1384.2|1384.4|1384|1384.8|1384.4|1384.2|1384|2320
1645010300000|2022-02-16 11:18:20|1384.2|1384.2|1384.2|1384|1384.4|1384.2|1384.2|1384|40
1645010310000|2022-02-16 11:18:30|1384|1383.8|1384.8|1384.4|1384.8|1384.4|1384|1383.8|2134
1645010320000|2022-02-16 11:18:40|1384.6|1384.2|1384.6|1384.4|1384.6|1384.4|1384.6|1384.2|0
1645010330000|2022-02-16 11:18:50|1384.8|1384.6|1385.2|1385|1385.2|1385|1384.8|1384.6|620
1645010340000|2022-02-16 11:19:00|1385|1384.8|1385.2|1384.8|1385.2|1385|1385|1384.6|1309
1645010350000|2022-02-16 11:19:10|1385|1384.6|1385|1384.6|1385|1384.8|1385|1384.6|0
1645010360000|2022-02-16 11:19:20||1384.8||1384.6||1384.8||1384.6|0
1645010370000|2022-02-16 11:19:30|1384.8|1384.4|1384.8|1384.4|1385|1384.4|1384.6|1384.2|0
1645010380000|2022-02-16 11:19:40|1384.6|1384.2|1384.6|1384.2|1384.6|1384.2|1384.4|1384|0
1645010390000|2022-02-16 11:19:50|1384.8|1384.4|1384|1383.6|1384.8|1384.4|1384|1383.6|19180
1645010400000|2022-02-16 11:20:00|1383.8|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.2|3
1645010410000|2022-02-16 11:20:10|1383.6|1383.4|1383.6|1383.4|1383.6|1383.4|1383.6|1383.4|1373
1645010420000|2022-02-16 11:20:20|1383.4|1383.2|1383.8|1383.4|1383.8|1383.6|1383.4|1383|3338
1645010430000|2022-02-16 11:20:30|1383.6||1383.6||1383.6||1383.6||0
1645010440000|2022-02-16 11:20:40|1383.8|1383.2|1383.8|1383.4|1383.8|1383.6|1383.8|1383.2|126
1645010450000|2022-02-16 11:20:50|1383.6|1383.6|1383.8|1383.6|1383.8|1383.6|1383.6|1383.4|987
1645010460000|2022-02-16 11:21:00|1383.6|1383.4|1383.6|1383.2|1383.8|1383.6|1383.6|1383.2|0
1645010470000|2022-02-16 11:21:10|1383.8|1383.4|1383.8|1383.4|1383.8|1383.4|1383.8|1383.2|0
1645010480000|2022-02-16 11:21:20|1383.6|1383.2|1383.8|1383.4|1383.8|1383.6|1383.6|1383.2|0
1645010490000|2022-02-16 11:21:30||1383.6||1383.4||1383.6||1383.4|0
1645010500000|2022-02-16 11:21:40|1384|1383.6|1384.4|1384|1384.4|1384|1384|1383.6|2821
1645010510000|2022-02-16 11:21:50|1384.6|1384.2|1384.6|1384.2|1384.6|1384.2|1384.4|1384|500
1645010520000|2022-02-16 11:22:00|1384.4|1384|1384.6|1384.2|1384.6|1384.2|1384.4|1384|0
1645010530000|2022-02-16 11:22:10|1384.4|1384|1384.4|1384|1384.6|1384.2|1384.4|1384|0
1645010540000|2022-02-16 11:22:20|1384.6|1384.2|1384.4|1384|1384.6|1384.2|1384.2|1383.8|0
1645010550000|2022-02-16 11:22:30|1384.6|1384.2|1384|1383.8|1384.6|1384.2|1384|1383.8|1998
1645010560000|2022-02-16 11:22:40|1384.2|1384|1384.2|1383.8|1384.2|1384|1384|1383.8|1613
1645010570000|2022-02-16 11:22:50|1384|1384|1384.2|1383.8|1384.2|1384|1384|1383.8|0
1645010580000|2022-02-16 11:23:00|1384|1383.6|1384.4|1383.8|1384.4|1384|1384|1383.6|1861
1645010590000|2022-02-16 11:23:10|1384.6|1384|1384.6|1384.2|1384.6|1384.4|1384.6|1384|125
1645010600000|2022-02-16 11:23:20|1384.8|1384.4|1384.8|1384.4|1384.8|1384.6|1384.6|1384.2|2495
1645010610000|2022-02-16 11:23:30|1384.6|1384.2|1384.6|1384.2|1384.6|1384.2|1384.6|1384.2|0
1645010620000|2022-02-16 11:23:40|1384.8|1384.4|1384.6|1384.2|1384.8|1384.4|1384.6|1384.2|1677
1645010630000|2022-02-16 11:23:50|1384.8|1384.4|1384.6|1384.2|1384.8|1384.6|1384.4|1384|3997
1645010640000|2022-02-16 11:24:00|1384.4|1384|1384.4|1384|1384.4|1384.2|1384.2|1383.8|1108
1645010650000|2022-02-16 11:24:10||1383.8||1384||1384||1383.8|0
1645010660000|2022-02-16 11:24:20|1384.2|1383.8|1384.4|1384|1384.4|1384.2|1384.2|1383.8|571
1645010670000|2022-02-16 11:24:30|1384.2|1384.2|1384.4|1384|1384.4|1384.2|1384.2|1383.8|1
1645010680000|2022-02-16 11:24:40|1384.6|1384.2|1384.4|1384|1384.6|1384.2|1384.2|1384|798
1645010690000|2022-02-16 11:24:50|1384.2|1383.8|1384.4|1384|1384.4|1384|1384.2|1383.8|0
1645010700000|2022-02-16 11:25:00|1384.6|1384.2|1384.6|1384.2|1384.6|1384.4|1384.6|1384.2|0
1645010710000|2022-02-16 11:25:10|1384.8|1384.4|1384.8|1384.4|1384.8|1384.6|1384.8|1384.2|1797
1645010720000|2022-02-16 11:25:20|1385|1384.6|1385|1384.8|1385|1384.8|1385|1384.6|12661
1645010730000|2022-02-16 11:25:30|||||||||3170
1645010740000|2022-02-16 11:25:40|1384.8|1384.6|1385|1384.6|1385|1384.8|1384.8|1384.6|2769
1645010750000|2022-02-16 11:25:50|1384.8|1384.8|1385|1384.8|1385|1384.8|1384.8|1384.6|342
1645010760000|2022-02-16 11:26:00|1384.8|1384.6|1384.4|1384|1385|1384.6|1384.2|1384|4281
1645010770000|2022-02-16 11:26:10|1384.2|1383.8|1384|1383.6|1384.2|1383.8|1383.8|1383.6|0
1645010780000|2022-02-16 11:26:20|1384.2|1383.8|1384|1383.6|1384.2|1383.8|1384|1383.6|0
1645010790000|2022-02-16 11:26:30|1383.8|1383.4|1384|1383.6|1384|1383.6|1383.8|1383.4|48
1645010800000|2022-02-16 11:26:40|1384.2|1383.8|1384.4|1384|1384.4|1384|1384.2|1383.8|1806
1645010810000|2022-02-16 11:26:50|1384.2|1383.8|1384.4|1384|1384.4|1384|1384.2|1383.8|0
1645010820000|2022-02-16 11:27:00|1384.2|1383.8|1384.2|1383.8|1384.2|1383.8|1384.2|1383.8|0
1645010830000|2022-02-16 11:27:10|1384.4|1384|1384.8|1384.4|1384.8|1384.4|1384.4|1383.8|1923
1645010840000|2022-02-16 11:27:20|1384.6|1384.2|1384.8|1384.4|1384.8|1384.4|1384.4|1384.2|876
1645010850000|2022-02-16 11:27:30||1384.6||1384.6||1384.6||1384.4|2000
1645010870000|2022-02-16 11:27:50|1385|1384.8|1384.8|1384.4|1385|1384.8|1384.8|1384.4|1289
1645010880000|2022-02-16 11:28:00|1384.6|1384.2|1384.2|1384|1384.8|1384.2|1384.2|1383.8|2011
1645010890000|2022-02-16 11:28:10|1384.4|1384.2|1384.4|1384|1384.6|1384.2|1384.2|1384|868
1645010900000|2022-02-16 11:28:20|1384.2|1384.2|1384.2|1384|1384.2|1384.2|1384.2|1383.8|5905
1645010910000|2022-02-16 11:28:30|1384.4|1384.2|1384.4|1384|1384.6|1384.2|1384.2|1384|592
1645010930000|2022-02-16 11:28:50|1384.2|1383.8|1384.2|1383.8|1384.6|1384.2|1384.2|1383.8|1204
1645010940000|2022-02-16 11:29:00|1384|1383.6|1384.2|1384|1384.2|1384|1383.8|1383.6|1963
1645010950000|2022-02-16 11:29:10|1384.4|1383.8|1384.2|1383.8|1384.4|1384|1384.2|1383.8|0
1645010960000|2022-02-16 11:29:20||1384||1384||1384||1383.8|0
1645010970000|2022-02-16 11:29:30|1384.4||1384.4||1384.4||1384.4||0
1645010980000|2022-02-16 11:29:40|1384.6|1384.2|1384.6|1384.4|1384.6|1384.4|1384.4|1384|3291
1645010990000|2022-02-16 11:29:50|1384.8|1384.2|1384.4|1384|1384.8|1384.2|1384.4|1384|1128
1645011000000|2022-02-16 11:30:00|1384.2|1383.8|1383.6|1383.2|1384.2|1383.8|1383.6|1383.2|844
1645011010000|2022-02-16 11:30:10|1383.4|1383|1383.4|1383|1383.4|1383.2|1383.2|1383|1601
1645011020000|2022-02-16 11:30:20||1383.2||1383||1383.2||1383|2697
1645011030000|2022-02-16 11:30:30|1383.2|1383.2|1383.2|1383|1383.4|1383.2|1383.2|1383|368
1645011040000|2022-02-16 11:30:40|1383|1382.8|1383|1382.6|1383.2|1382.8|1383|1382.6|7028
1645011050000|2022-02-16 11:30:50|1383.2|1382.8|1383.4|1383|1383.4|1383|1383.2|1382.6|694
1645011060000|2022-02-16 11:31:00|1383.2|1382.8|1383|1382.8|1383.2|1382.8|1383|1382.6|1834
1645011070000|2022-02-16 11:31:10||1382.6||1382.8||1382.8||1382.6|0
1645011080000|2022-02-16 11:31:20|1383.2|1383|1383|1382.8|1383.4|1383|1383|1382.6|2241
1645011090000|2022-02-16 11:31:30|1383.2|1383|1383.4|1383|1383.6|1383.4|1383.2|1382.8|2175
1645011100000|2022-02-16 11:31:40|1383.2|1383.2|1383.2|1383|1383.4|1383.2|1383|1382.8|5900
1645011110000|2022-02-16 11:31:50|1383.4||1383.2||1383.4||1383.2||0
1645011120000|2022-02-16 11:32:00|1383.4|1382.8|1382.6|1382.2|1383.4|1382.8|1382.4|1382.2|7783
1645011130000|2022-02-16 11:32:10|1382.8|1382.4|1382.8|1382.4|1382.8|1382.6|1382.8|1382.4|3516
1645011140000|2022-02-16 11:32:20|1383|1382.6|1383.2|1383|1383.8|1383.4|1383|1382.6|9138
1645011150000|2022-02-16 11:32:30|1383.4|1383.2|1383.8|1383.6|1383.8|1383.6|1383.4|1383.2|1462
1645011160000|2022-02-16 11:32:40|1384|1383.8|1384.8|1384.4|1385|1384.8|1384|1383.8|28375
1645011170000|2022-02-16 11:32:50|1385|1384.6|1385|1384.6|1385|1384.6|1385|1384.6|0
1645011180000|2022-02-16 11:33:00|1385.4|1384.8|1386.2|1386|1386.4|1386.2|1385.4|1384.8|31075
1645011190000|2022-02-16 11:33:10|1386.4|1385.8|1386.2|1385.6|1386.4|1385.8|1386.2|1385.6|0
1645011200000|2022-02-16 11:33:20|1386|1385.4|1385.4|1385|1386|1385.4|1385.4|1385|10
1645011210000|2022-02-16 11:33:30|1385.6|1385.2|1385.6|1385.2|1385.8|1385.4|1385.6|1385.2|0
1645011220000|2022-02-16 11:33:40|1385.4|1385|1385.6|1385.2|1385.6|1385.2|1385.4|1385|0
1645011230000|2022-02-16 11:33:50|1385.8|1385.4|1385.8|1385.4|1385.8|1385.4|1385.6|1385.2|0
1645011240000|2022-02-16 11:34:00|1385.6|1385.2|1385.8|1385.4|1385.8|1385.4|1385.6|1385.2|0
1645011250000|2022-02-16 11:34:10|1385.6|1385.2|1385.8|1385.4|1385.8|1385.6|1385.6|1385.2|0
1645011260000|2022-02-16 11:34:20|1385.6||1385.8||1385.8||1385.6||5
1645011270000|2022-02-16 11:34:30|1385.6|1385.2|1385.8|1385.4|1385.8|1385.6|1385.4|1385|2301
1645011280000|2022-02-16 11:34:40|1385.6||1385.8||1385.8||1385.6||0
1645011290000|2022-02-16 11:34:50|1385.6|1385.2|1385.8|1385.4|1385.8|1385.4|1385.4|1385|2068
1645011300000|2022-02-16 11:35:00|1385.6||1385.8||1385.8||1385.6||0
1645011320000|2022-02-16 11:35:20||1385.6||1385.6||1385.6||1385.4|0
1645011330000|2022-02-16 11:35:30|1386|1385.8|1387|1386.6|1387|1386.6|1386|1385.8|2975
1645011340000|2022-02-16 11:35:40|1387.2|1386.8|1387.2|1386.8|1387.6|1387.4|1387|1386.6|9061
1645011350000|2022-02-16 11:35:50|1387.4|1387|1387.6|1387.2|1387.6|1387.2|1387.4|1387|768
1645011360000|2022-02-16 11:36:00|1387.4||1387.6||1387.6||1387.4||0
1645011370000|2022-02-16 11:36:10|1387.4|1387|1387.4|1387|1387.6|1387.4|1387.2|1386.8|2301
1645011380000|2022-02-16 11:36:20|1387.2|1387.2|1387.4|1387|1387.4|1387.2|1387.2|1387|0
1645011390000|2022-02-16 11:36:30|1387.2|1386.6|1386.8|1386.6|1387.4|1386.6|1386.6|1386.4|7362
1645011400000|2022-02-16 11:36:40|1387|1386.8|1387|1386.8|1387|1386.8|1386.8|1386.6|949
1645011410000|2022-02-16 11:36:50|1386.8|1386.6|1386.8|1386.6|1387|1386.6|1386.8|1386.4|676
1645011420000|2022-02-16 11:37:00|1387|1386.4|1386.8|1386.6|1387|1386.8|1386.8|1386.4|400
1645011430000|2022-02-16 11:37:10|1386.6|1386.4|1386.4|1386|1387|1386.6|1386.4|1386|25121
1645011440000|2022-02-16 11:37:20|1386.6|1386.2|1386.4|1386.2|1386.6|1386.4|1386.4|1386|8270
1645011450000|2022-02-16 11:37:30|1386.2|1386|1386.2|1385.8|1386.2|1386|1386|1385.8|0
1645011460000|2022-02-16 11:37:40|1386.4|1386|1386.2|1385.8|1386.4|1386.2|1386|1385.6|6953
1645011470000|2022-02-16 11:37:50||1386||1386||1386||1385.8|0
1645011480000|2022-02-16 11:38:00|1386|1385.8|1385.8|1385.4|1386.2|1385.8|1385.6|1385.4|2067
1645011490000|2022-02-16 11:38:10|1386|1385.6|1386.2|1385.8|1386.2|1385.8|1386|1385.6|544
1645011500000|2022-02-16 11:38:20|1386||1386||1386.2||1386||0
1645011510000|2022-02-16 11:38:30|1386.2|1385.6|1387.2|1386.8|1387.2|1386.8|1386.2|1385.6|2331
1645011520000|2022-02-16 11:38:40|1387|1386.6|1387.4|1387.2|1387.6|1387.2|1387|1386.6|906
1645011530000|2022-02-16 11:38:50|1387.6|1387|1387.6|1387.2|1387.8|1387.6|1387.6|1387|5122
1645011540000|2022-02-16 11:39:00|1387.4|1387|1387.2|1387|1387.4|1387|1387|1386.6|617
1645011550000|2022-02-16 11:39:10|1387.4|1387.2|1388|1387.6|1388|1387.6|1387.2|1387|811
1645011560000|2022-02-16 11:39:20|1387.8|1387.8|1388|1387.8|1388|1387.8|1387.8|1387.6|1500
1645011570000|2022-02-16 11:39:30|1387.8|1387.6|1387.8|1387.6|1388|1387.6|1387.8|1387.4|732
1645011580000|2022-02-16 11:39:40||1387.4||1387.4||1387.4||1387.4|378
1645011590000|2022-02-16 11:39:50|1388|1387.6|1388.2|1387.8|1388.2|1387.8|1388|1387.6|7160
1645011600000|2022-02-16 11:40:00|1388|1388|1388|1387.6|1388.2|1388|1387.8|1387.4|364
1645011610000|2022-02-16 11:40:10|1387.8|1387.8|1388|1387.6|1388.2|1387.8|1387.8|1387.4|912
1645011620000|2022-02-16 11:40:20|1387.8|1387.8|1388|1387.6|1388|1387.8|1387.8|1387.4|371
1645011630000|2022-02-16 11:40:30|1387.8|1387.4|1387.6|1387.2|1387.8|1387.4|1387.4|1387.2|1005
1645011640000|2022-02-16 11:40:40|1387.4|1387|1387.4|1387.2|1387.4|1387.2|1387.4|1387|0
1645011650000|2022-02-16 11:40:50|1387.6|1387|1387.6|1387.2|1387.8|1387.4|1387.6|1387|368
1645011660000|2022-02-16 11:41:00|1387.4|1387.4|1387.6|1387.2|1387.6|1387.4|1387.4|1387.2|1
1645011670000|2022-02-16 11:41:10|1387.8|1387.4|1387.8|1387.6|1387.8|1387.6|1387.8|1387.4|861
1645011680000|2022-02-16 11:41:20||1387.4||1387.4||1387.6||1387.4|1027
1645011690000|2022-02-16 11:41:30||1387.6||1387.6||1387.6||1387.4|0
1645011700000|2022-02-16 11:41:40|1388|1387.8|1388.2|1388|1388.2|1388|1388|1387.8|2284
1645011710000|2022-02-16 11:41:50||1387.8||1388||1388||1387.8|0
1645011720000|2022-02-16 11:42:00|1388|1387.8|1387.8|1387.6|1388.2|1387.8|1387.8|1387.4|15232
1645011730000|2022-02-16 11:42:10|1388|1387.8|1388.2|1387.8|1388.2|1388|1388|1387.8|650
1645011740000|2022-02-16 11:42:20|1388|1388|1388|1387.8|1388.2|1388|1388|1387.6|0
1645011750000|2022-02-16 11:42:30|1388.2|1387.6|1388.2|1388|1388.6|1388.2|1388|1387.6|2689
1645011760000|2022-02-16 11:42:40|1388.4|1387.8|1388|1387.6|1388.4|1387.8|1388|1387.6|1047
1645011770000|2022-02-16 11:42:50|1388.2|1387.8|1388.2|1388|1388.4|1388|1388|1387.6|0
1645011780000|2022-02-16 11:43:00|1388.4|1387.8|1388.2|1387.8|1388.4|1388|1388.2|1387.8|0
1645011790000|2022-02-16 11:43:10|1388|1387.6|1388|1387.6|1388.2|1388|1388|1387.6|1202
1645011800000|2022-02-16 11:43:20|1388.2|1387.8|1388|1387.6|1388.4|1388.2|1388|1387.6|4868
1645011810000|2022-02-16 11:43:30|1388.2|1387.8|1388.2|1387.8|1388.4|1388.2|1388|1387.6|0
1645011820000|2022-02-16 11:43:40|1388|1387.6|1388.2|1388|1388.4|1388|1388|1387.6|364
1645011830000|2022-02-16 11:43:50||1387.8||1388||1388||1387.8|344
1645011840000|2022-02-16 11:44:00|1388.4|1388.2|1388.6|1388.2|1388.6|1388.4|1388.4|1388|491
1645011850000|2022-02-16 11:44:10|1388.4|1388|1388.6|1388.2|1388.6|1388.2|1388.4|1388|512
1645011860000|2022-02-16 11:44:20|1388.4|1388.4|1388.6|1388.4|1388.8|1388.6|1388.4|1388.4|758
1645011870000|2022-02-16 11:44:30|1388|1388.2|1388.2|1388|1388.6|1388.2|1388|1387.8|12200
1645011880000|2022-02-16 11:44:40|1388.4|1387.8|1388|1387.8|1388.4|1387.8|1388|1387.6|1066
1645011890000|2022-02-16 11:44:50|1388.6|1388|1388.6|1388.2|1388.8|1388.6|1388.6|1388|21842
1645011900000|2022-02-16 11:45:00|1388.4|1388|1388.4|1388|1388.4|1388|1388.2|1388|1028
1645011910000|2022-02-16 11:45:10|1388.2|1387.8|1388.2|1388|1388.2|1388|1388.2|1387.8|0
1645011920000|2022-02-16 11:45:20|1388.4|1388.2|1388.6|1388.2|1388.8|1388.6|1388.4|1388.2|2447
1645011930000|2022-02-16 11:45:30|1388.8|1388.4|1388.8|1388.4|1389|1388.6|1388.6|1388.4|1064
1645011940000|2022-02-16 11:45:40|1389.2|1388.6|1389|1388.8|1389.4|1389|1389|1388.6|10001
1645011950000|2022-02-16 11:45:50|1388.8|1388.6|1389.2|1388.8|1389.2|1388.8|1388.8|1388.4|1392
1645011960000|2022-02-16 11:46:00|1389|1388.6|1389|1388.6|1389.4|1389|1388.8|1388.6|1391
1645011970000|2022-02-16 11:46:10|1388.8|1388.4|1389|1388.6|1389.2|1388.8|1388.8|1388.4|0
1645011980000|2022-02-16 11:46:20|1388.8|1388.8|1388.8|1388.4|1388.8|1388.8|1388.8|1388.4|3673
1645011990000|2022-02-16 11:46:30|1388.6|1388.6|1388.6|1388.4|1388.6|1388.6|1388.6|1388.2|0
1645012000000|2022-02-16 11:46:40|1388.4|1388.2|1388.4|1388.2|1388.4|1388.2|1388.4|1388|0
1645012010000|2022-02-16 11:46:50||1388||1388.2||1388.2||1388|0
1645012020000|2022-02-16 11:47:00|1388.2|1388|1388.4|1388.2|1388.4|1388.2|1388.2|1388|359
1645012030000|2022-02-16 11:47:10|1388.6|1388.4|1388.4|1388.2|1388.6|1388.4|1388.4|1388.2|684
1645012040000|2022-02-16 11:47:20||1388||1388||1388||1388|0
1645012050000|2022-02-16 11:47:30|1388.2|1387.8|1388.6|1388.4|1388.6|1388.4|1388.2|1387.8|786
1645012060000|2022-02-16 11:47:40|1388.4|1388.2|1388.2|1387.8|1388.4|1388.2|1388|1387.8|1409
1645012080000|2022-02-16 11:48:00|1388.4|1388|1388.6|1388.4|1388.6|1388.4|1388.4|1387.8|859
1645012090000|2022-02-16 11:48:10|1388.8|1388.2|1389|1388.6|1389|1388.6|1388.8|1388.2|397
1645012100000|2022-02-16 11:48:20|1388.8|1388.4|1389|1388.6|1389|1388.6|1388.8|1388.4|0
1645012110000|2022-02-16 11:48:30||1388.8||1388.6||1388.8||1388.6|0
1645012120000|2022-02-16 11:48:40||1388.8||1388.6||1388.8||1388.6|0
1645012130000|2022-02-16 11:48:50|1388.8|1388.4|1389|1388.6|1389|1388.8|1388.6|1388.4|1371
1645012140000|2022-02-16 11:49:00|1388.8|1388.4|1388.8|1388.4|1388.8|1388.6|1388.8|1388.4|0
1645012150000|2022-02-16 11:49:10|1389.2|1389|1388.6|1388.2|1389.2|1389|1388.6|1388.2|15570
1645012160000|2022-02-16 11:49:20|1388.4|1388.4|1388.6|1388.2|1388.8|1388.4|1388.4|1388.2|0
1645012180000|2022-02-16 11:49:40|1388.4|1388|1388.8|1388.4|1388.8|1388.4|1388.2|1388|1612
1645012190000|2022-02-16 11:49:50||1388.6||1388.4||1388.6||1388.4|0
1645012200000|2022-02-16 11:50:00|1388.6|1388.6|1388.6|1388.4|1388.8|1388.6|1388.4|1388.2|4900
1645012210000|2022-02-16 11:50:10|1388.8||1388.8||1388.8||1388.8||0
1645012220000|2022-02-16 11:50:20|1388.6||1388.6||1388.8||1388.6||0
1645012230000|2022-02-16 11:50:30|1388.4|1388.2|1388.6|1388.2|1388.6|1388.4|1388.4|1388.2|1453
1645012240000|2022-02-16 11:50:40||1388.4||1388.4||1388.4||1388.2|680
1645012250000|2022-02-16 11:50:50||1388.2||1388.4||1388.4||1388.2|0
1645012260000|2022-02-16 11:51:00|1388.4|1388.2|1388.2|1388|1388.4|1388.4|1388.2|1388|836
1645012270000|2022-02-16 11:51:10|1388.4||1388.4||1388.4||1388.4||0
1645012280000|2022-02-16 11:51:20|1388.2|1388.2|1388.4|1388|1388.4|1388.2|1388.2|1388|1136
1645012290000|2022-02-16 11:51:30|1388.6|1388.2|1388|1387.8|1388.6|1388.2|1387.8|1387.4|6443
1645012300000|2022-02-16 11:51:40|1388.2|1388|1388.4|1388|1388.4|1388|1388.2|1387.8|1074
1645012310000|2022-02-16 11:51:50|1388.2|1388.2|1388.6|1388.2|1388.6|1388.2|1388.2|1388|1748
1645012320000|2022-02-16 11:52:00|1388.8|1388.4|1388.8|1388.4|1388.8|1388.6|1388.4|1388.2|771
1645012330000|2022-02-16 11:52:10|1389|1388.6|1389|1388.6|1389|1388.6|1388.8|1388.4|0
1645012340000|2022-02-16 11:52:20|1389.2|1388.8|1389|1388.6|1389.2|1388.8|1389|1388.6|1041
1645012350000|2022-02-16 11:52:30|1388.8|1388.8|1389.2|1389|1389.4|1389|1388.8|1388.6|3470
1645012360000|2022-02-16 11:52:40|1389.4|1389.2|1389.8|1389.4|1389.8|1389.4|1389.4|1389.2|613
1645012370000|2022-02-16 11:52:50|1389.6|1389.2|1389.6|1389.2|1389.6|1389.2|1389.4|1389|1933
1645012380000|2022-02-16 11:53:00|1389.8|1389.4|1389.8|1389.4|1389.8|1389.6|1389.6|1389.2|400
1645012390000|2022-02-16 11:53:10|1389.6||1389.6||1389.6||1389.6||0
1645012400000|2022-02-16 11:53:20|1389.8|1389.6|1389.6|1389.4|1390|1389.6|1389.6|1389.4|2422
1645012410000|2022-02-16 11:53:30|1389.8|1389.6|1389.8|1389.4|1389.8|1389.6|1389.8|1389.4|0
1645012420000|2022-02-16 11:53:40|1389.6|1389.6|1389.8|1389.6|1389.8|1389.6|1389.6|1389.4|0
1645012430000|2022-02-16 11:53:50|1390|1389.4|1390|1389.6|1390|1389.8|1390|1389.4|33
1645012440000|2022-02-16 11:54:00|1389.8|1389.4|1389.6|1389.4|1389.8|1389.4|1389.6|1389.2|4093
1645012450000|2022-02-16 11:54:10|1389.4|1389.2|1389.6|1389.2|1389.6|1389.4|1389.4|1389|100
1645012460000|2022-02-16 11:54:20|1389.4|1389|1389.4|1389|1389.6|1389.2|1389.4|1389|2639
1645012470000|2022-02-16 11:54:30|1389.2|1389.2|1389|1388.8|1389.2|1389.2|1389|1388.8|1333
1645012480000|2022-02-16 11:54:40|1389.2|1389|1389|1388.6|1389.2|1389|1389|1388.6|1618
1645012490000|2022-02-16 11:54:50|1389.2|1388.8|1389|1388.6|1389.2|1388.8|1389|1388.6|0
1645012500000|2022-02-16 11:55:00||1388.8||1388.8||1388.8||1388.6|0
1645012510000|2022-02-16 11:55:10|1389.2|1388.6|1389.2|1388.8|1389.2|1389|1389.2|1388.6|650
1645012520000|2022-02-16 11:55:20|1389|1388.6|1389|1388.6|1389|1388.8|1389|1388.6|0
1645012530000|2022-02-16 11:55:30|1389.2|1388.8|1389.2|1389|1389.2|1389|1389|1388.6|0
1645012540000|2022-02-16 11:55:40|1389|1388.8|1389.2|1388.8|1389.2|1388.8|1389|1388.8|1546
1645012550000|2022-02-16 11:55:50|1389||1389.2||1389.2||1389||0
1645012560000|2022-02-16 11:56:00|1389.4|1389|1389.8|1389.4|1389.8|1389.4|1389.4|1388.8|1431
1645012570000|2022-02-16 11:56:10|1389.6|1389.6|1389.8|1389.6|1389.8|1389.6|1389.6|1389.4|0
1645012580000|2022-02-16 11:56:20|1390|1389.8|1390|1389.6|1390|1389.8|1390|1389.6|767
1645012590000|2022-02-16 11:56:30|1390.2|1389.8|1390|1389.6|1390.6|1390.2|1389.8|1389.6|7472
1645012600000|2022-02-16 11:56:40|1389.8|1389.4|1389.8|1389.6|1390|1389.6|1389.8|1389.4|0
1645012610000|2022-02-16 11:56:50|1390|1389.8|1390|1389.6|1390|1389.8|1389.8|1389.6|563
1645012620000|2022-02-16 11:57:00|1389.8|1389.4|1389.8|1389.6|1389.8|1389.6|1389.8|1389.4|0
1645012630000|2022-02-16 11:57:10|1390|1389.4|1390|1389.6|1390|1389.6|1389.8|1389.4|0
1645012650000|2022-02-16 11:57:30|1389.8|1389.4|1389.8|1389.6|1389.8|1389.6|1389.8|1389.4|0
1645012660000|2022-02-16 11:57:40|1389.6|1389.4|1389.6|1389.4|1389.6|1389.6|1389.6|1389.2|0
1645012670000|2022-02-16 11:57:50|1389.8|1389.6|1389.4|1389|1389.8|1389.6|1389.4|1389|3144
1645012680000|2022-02-16 11:58:00|1389.6|1389.2|1389.4|1389|1389.6|1389.4|1389|1388.8|5622
1645012690000|2022-02-16 11:58:10|1389.6|1389.2|1389.6|1389.4|1389.8|1389.4|1389.6|1389|987
1645012700000|2022-02-16 11:58:20|1389.8||1389.8||1389.8||1389.8||738
1645012710000|2022-02-16 11:58:30|1389.6|1389.6|1389.4|1389.2|1389.6|1389.6|1389.4|1389.2|2344
1645012720000|2022-02-16 11:58:40|1389.6|1389.4|1389.6|1389.2|1389.6|1389.4|1389.4|1389.2|1995
1645012730000|2022-02-16 11:58:50|1389.4|1389|1389.2|1388.8|1389.4|1389.2|1389|1388.8|0
1645012740000|2022-02-16 11:59:00|1389|1388.6|1389|1388.6|1389.2|1388.8|1389|1388.6|555
1645012750000|2022-02-16 11:59:10|1388.8|1388.4|1388.8|1388.4|1389|1388.4|1388.8|1388.4|0
1645012760000|2022-02-16 11:59:20|1388.6|1388.2|1388.4|1388.2|1388.6|1388.2|1388.4|1388|3338
1645012770000|2022-02-16 11:59:30|1388.6|1388.4|1388.6|1388.2|1388.6|1388.4|1388.4|1388.2|134
1645012780000|2022-02-16 11:59:40|1388.4||1388.6||1388.6||1388.4||368
1645012790000|2022-02-16 11:59:50|1388.8|1388.4|1388.2|1387.8|1388.8|1388.4|1388|1387.8|11628
1645012800000|2022-02-16 12:00:00|1388|1387.6|1388|1387.6|1388|1387.6|1388|1387.6|0
1645012930000|2022-02-16 12:02:10|1388.8|1388.2|1388.8|1388.2|1389|1388.4|1388.2|1388|17665
1645012940000|2022-02-16 12:02:20|1388.6|1388.4|1388.8|1388.6|1388.8|1388.6|1388.6|1388.2|4179
1645012950000|2022-02-16 12:02:30|1389|1388.8|1389|1388.6|1389.2|1389|1388.6|1388.4|8612
1645012960000|2022-02-16 12:02:40|1388.8|1388.4|1388.8|1388.4|1388.8|1388.4|1388.6|1388.4|1224
1645012970000|2022-02-16 12:02:50|1388.6|1388.6|1388.8|1388.4|1388.8|1388.6|1388.6|1388.2|1
1645012980000|2022-02-16 12:03:00|1388.6|1388.6|1388.6|1388.2|1388.6|1388.6|1388.6|1388.2|0
1645012990000|2022-02-16 12:03:10|1388.4|1388|1388|1387.8|1388.6|1388|1387.8|1387.4|8883
1645013000000|2022-02-16 12:03:20|1387.8|1387.6|1387.6|1387.4|1388|1387.6|1387.6|1387.4|4271
1645013020000|2022-02-16 12:03:40|1387.4|1387.2|1387.2|1386.8|1387.4|1387.2|1387.2|1386.8|2047
1645013030000|2022-02-16 12:03:50|1387.4|1387|1387.6|1387.2|1387.6|1387.4|1387.4|1387|1405
1645013050000|2022-02-16 12:04:10|1387.4|1387|1387.4|1387|1387.4|1387.2|1387.4|1387|1444
1645013060000|2022-02-16 12:04:20|1387.6|1387.2|1387.6|1387.2|1387.6|1387.4|1387.4|1387|642
1645013070000|2022-02-16 12:04:30|1387.8|1387.4|1387.8|1387.4|1388|1387.6|1387.6|1387.4|4676
1645013090000|2022-02-16 12:04:50|1388|1387.6|1388|1387.6|1388|1387.8|1388|1387.6|1
1645013100000|2022-02-16 12:05:00|1387.8|1387.8|1387.4|1387.2|1388.2|1387.8|1387.4|1387.2|9372
1645013110000|2022-02-16 12:05:10|1387.2|1387|1387.2|1387|1387.2|1387|1387.2|1387|0
1645013120000|2022-02-16 12:05:20|1387|1386.8|1387|1386.8|1387|1387|1386.8|1386.6|1474
1645013130000|2022-02-16 12:05:30|1386.8|1386.6|1386.8|1386.4|1387|1386.8|1386.4|1386.2|914
1645013140000|2022-02-16 12:05:40|1387|1386.6|1386.8|1386.6|1387|1386.8|1386.8|1386.4|2969
1645013150000|2022-02-16 12:05:50|1387|1386.4|1387.2|1386.8|1387.2|1387|1387|1386.4|706
1645013160000|2022-02-16 12:06:00|1387|1386.6|1386.6|1386.4|1387|1386.6|1386.6|1386.4|1390
1645013170000|2022-02-16 12:06:10||1386.2||1386.2||1386.2||1386.2|0
1645013180000|2022-02-16 12:06:20|1386.4|1386.4|1386.6|1386.2|1386.6|1386.4|1386.4|1386.2|400
1645013190000|2022-02-16 12:06:30|1386.4|1386|1386.4|1386.2|1386.6|1386.2|1386.4|1386|0
1645013200000|2022-02-16 12:06:40|1386.6|1386|1386.6|1386.4|1386.6|1386.4|1386.6|1386|0
1645013210000|2022-02-16 12:06:50||1386.2||1386.2||1386.2||1386.2|0
1645013240000|2022-02-16 12:07:20|1386.4|1386|1386.4|1386|1386.6|1386.4|1386.4|1386|1965
1645013250000|2022-02-16 12:07:30|1386.2|1385.8|1386.2|1385.8|1386.4|1385.8|1386|1385.8|870
1645013260000|2022-02-16 12:07:40|1386|1386|1386|1385.8|1386|1386|1386|1385.8|70
1645013270000|2022-02-16 12:07:50|1386.2|1385.6|1386|1385.8|1386.2|1385.8|1385.8|1385.6|1204
1645013280000|2022-02-16 12:08:00|1385.8|1385.6|1385.6|1385.2|1385.8|1385.6|1385.4|1385.2|5339
1645013290000|2022-02-16 12:08:10|1385.4|1385|1385|1384.8|1385.4|1385.2|1384.8|1384.6|7586
1645013300000|2022-02-16 12:08:20|1385.2|1385|1385.2|1384.8|1385.4|1385.2|1385.2|1384.8|14118
1645013310000|2022-02-16 12:08:30|1385.4|1385|1385.4|1385|1385.4|1385|1385.2|1385|936
1645013320000|2022-02-16 12:08:40|1385.2|1384.8|1385.2|1384.8|1385.2|1384.8|1385.2|1384.8|0
1645013330000|2022-02-16 12:08:50|1385||1385||1385.2||1385||0
1645013340000|2022-02-16 12:09:00|1384.8|1384.6|1384.8|1384.6|1385|1384.6|1384.8|1384.4|548
1645013350000|2022-02-16 12:09:10|1384.6|1384.4|1384.4|1384|1384.6|1384.6|1384.4|1384|702
1645013360000|2022-02-16 12:09:20|1384.2|1383.8|1384.2|1383.8|1384.4|1384|1384.2|1383.8|0
1645013370000|2022-02-16 12:09:30|1384|1384|1384.4|1384.2|1384.6|1384.2|1384|1384|2322
1645013380000|2022-02-16 12:09:40|1384.2|1384|1384|1383.8|1384.2|1384|1383.6|1383.4|22056
1645013390000|2022-02-16 12:09:50|1384.2|1383.6|1383.8|1383.4|1384.4|1384|1383.8|1383.4|10400
1645013400000|2022-02-16 12:10:00|1383.6||1383.6||1383.8||1383.6||0
1645013410000|2022-02-16 12:10:10|1383.4|1383.2|1383.2|1383|1383.4|1383.2|1383.2|1382.8|2137
1645013420000|2022-02-16 12:10:20|1383.4|1383.2|1383|1382.8|1383.4|1383.2|1383|1382.6|3210
1645013430000|2022-02-16 12:10:30|1383.2|1382.6|1383.2|1382.8|1383.2|1382.8|1383|1382.6|1119
1645013440000|2022-02-16 12:10:40|1383|1382.6|1383.2|1382.8|1383.2|1382.8|1383|1382.6|0
1645013450000|2022-02-16 12:10:50|1383|1382.6|1383|1382.6|1383|1382.8|1383|1382.6|0
1645013460000|2022-02-16 12:11:00|1382.8|1382.8|1383.4|1383|1383.4|1383.2|1382.8|1382.8|2871
1645013470000|2022-02-16 12:11:10|1383.6|1383.2|1383.6|1383.4|1383.6|1383.4|1383.4|1383|4860
1645013480000|2022-02-16 12:11:20||1383.2||1383.2||1383.4||1383.2|1871
1645013490000|2022-02-16 12:11:30|1383.8|1383.4|1383.8|1383.4|1384|1383.6|1383.8|1383.4|389
1645013500000|2022-02-16 12:11:40|1384|1383.6|1384|1383.6|1384|1383.8|1383.8|1383.6|400
1645013510000|2022-02-16 12:11:50|1383.8|1383.4|1383.6|1383.4|1383.8|1383.4|1383.4|1383|5319
1645013520000|2022-02-16 12:12:00|1383.8|1383.6|1383.2|1383|1384|1383.6|1383.2|1382.8|1446
1645013530000|2022-02-16 12:12:10|1383.4|1383.2|1383.4|1383|1383.6|1383.2|1383.2|1383|1022
1645013540000|2022-02-16 12:12:20|1383.2|1382.8|1383|1382.8|1383.2|1382.8|1383|1382.6|0
1645013550000|2022-02-16 12:12:30|1382.8|1382.6|1382.6|1382.2|1382.8|1382.8|1382.4|1382.2|3863
1645013560000|2022-02-16 12:12:40|1382.4|1382.4|1382.6|1382.2|1382.6|1382.4|1382.4|1382|625
1645013570000|2022-02-16 12:12:50|1382.8|1382.4|1382.6|1382.2|1383|1382.6|1382.4|1382.2|6859
1645013580000|2022-02-16 12:13:00|1382.8|1382.4|1382.8|1382.4|1382.8|1382.6|1382.8|1382.4|0
1645013590000|2022-02-16 12:13:10|1383|1382.6|1383|1382.6|1383|1382.8|1382.8|1382.6|2837
1645013600000|2022-02-16 12:13:20|1382.8|1382.8|1383.2|1382.8|1383.2|1382.8|1382.8|1382.8|1678
1645013610000|2022-02-16 12:13:30||1383||1382.8||1383||1382.8|0
1645013620000|2022-02-16 12:13:40|1383.6|1383|1384.4|1384|1384.4|1384.2|1383.6|1383|10667
1645013630000|2022-02-16 12:13:50|1384.6|1384.2|1384.4|1384|1384.8|1384.4|1384.4|1384|1952
1645013640000|2022-02-16 12:14:00|1384.2|1384.2|1384.6|1384.2|1384.8|1384.4|1384.2|1384.2|4
1645013650000|2022-02-16 12:14:10|1384.4|1384.4|1384.6|1384.2|1384.6|1384.4|1384.4|1384.2|710
1645013660000|2022-02-16 12:14:20|1384.4|1384|1384.6|1384.2|1384.6|1384.2|1384.4|1384|698
1645013670000|2022-02-16 12:14:30|1384.8|1384.4|1384.6|1384.4|1384.8|1384.4|1384.6|1384.2|1451
1645013680000|2022-02-16 12:14:40|1384.8|1384.6|1384.8|1384.4|1385.2|1384.8|1384.6|1384.4|4982
1645013690000|2022-02-16 12:14:50|1384.6|1384.2|1384.6|1384.4|1384.8|1384.4|1384.6|1384.2|0
1645013710000|2022-02-16 12:15:10|1384.8|1384.6|1384.8|1384.4|1384.8|1384.6|1384.6|1384.2|269
1645013720000|2022-02-16 12:15:20|1385|1384.6|1385|1384.6|1385.2|1384.8|1384.8|1384.4|2540
1645013730000|2022-02-16 12:15:30|1384.8|1384.4|1384.6|1384.4|1385|1384.4|1384.6|1384.2|0
1645013740000|2022-02-16 12:15:40|1384.4|1384.2|1384.6|1384.4|1384.8|1384.4|1384.4|1384.2|403
1645013750000|2022-02-16 12:15:50|1384.4|1384.2|1384.4|1384.2|1384.4|1384.4|1384.4|1384.2|0
1645013760000|2022-02-16 12:16:00|1384.2|1384|1384.2|1384|1384.2|1384|1384.2|1384|1614
1645013770000|2022-02-16 12:16:10|1384.4|1384.2|1384.4|1384|1384.4|1384.2|1384.4|1384|616
1645013780000|2022-02-16 12:16:20||1384.2||1384.2||1384.2||1384|0
1645013790000|2022-02-16 12:16:30||1384||1384||1384.2||1384|0
1645013800000|2022-02-16 12:16:40|1384.2|1384.2|1384.4|1384|1384.4|1384.2|1384.2|1384|0
1645013810000|2022-02-16 12:16:50|1384.2|1383.8|1384|1383.6|1384.4|1384|1384|1383.6|3058
1645013820000|2022-02-16 12:17:00|1383.8|1383.4|1383.8|1383.4|1383.8|1383.6|1383.8|1383.4|1659
1645013830000|2022-02-16 12:17:10|1383.6|1383.2|1383.4|1383.2|1383.8|1383.2|1383.4|1383.2|648
1645013840000|2022-02-16 12:17:20|1383.6|1383.4|1384|1383.6|1384.2|1383.8|1383.6|1383.2|3424
1645013850000|2022-02-16 12:17:30|1383.8|1383.4|1383.6|1383.2|1383.8|1383.6|1383.6|1383.2|0
1645013870000|2022-02-16 12:17:50||1383.4||1383.4||1383.4||1383.2|0
1645013880000|2022-02-16 12:18:00||1383.2||1383.2||1383.2||1383.2|0
1645013890000|2022-02-16 12:18:10|1383.8|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.2|1374
1645013900000|2022-02-16 12:18:20||1383.4||1383.6||1383.6||1383.4|0
1645013910000|2022-02-16 12:18:30|1384|1383.8|1384.4|1384|1384.4|1384.2|1384|1383.8|2265
1645013920000|2022-02-16 12:18:40|1384.2|1384.2|1384.2|1384|1384.2|1384.2|1384.2|1383.8|10
1645013930000|2022-02-16 12:18:50|1384.4|1384.2|1384.4|1384|1384.4|1384.2|1384.2|1384|701
1645013940000|2022-02-16 12:19:00|1384.2|1384.2|1384.4|1384|1384.4|1384.2|1384|1383.8|3748
1645013950000|2022-02-16 12:19:10|1384.2|1384.2|1384.4|1384|1384.4|1384.2|1384|1383.8|3887
1645013960000|2022-02-16 12:19:20||1384.2||1384||1384.2||1384|1035
1645013970000|2022-02-16 12:19:30||1384.2||1384.2||1384.2||1384|0
1645013980000|2022-02-16 12:19:40|1384.6|1384.4|1384.6|1384.4|1384.6|1384.4|1384.4|1384.2|405
1645013990000|2022-02-16 12:19:50|1384.8|1384.6|1384.8|1384.6|1385.2|1384.8|1384.6|1384.4|667
1645014000000|2022-02-16 12:20:00||1384.4||1384.4||1384.4||1384.4|0
1645014010000|2022-02-16 12:20:10||1384.6||1384.6||1384.6||1384.4|0
1645014020000|2022-02-16 12:20:20|1385|1384.8|1385.4|1385|1385.6|1385.2|1385|1384.8|374
1645014030000|2022-02-16 12:20:30|1385.2||1385.4||1385.4||1385.2||0
1645014040000|2022-02-16 12:20:40|1385.2||1385.2||1385.2||1385.2||0
1645014050000|2022-02-16 12:20:50|1385|1384.8|1385|1384.6|1385|1384.8|1384.8|1384.4|1139
1645014060000|2022-02-16 12:21:00|1384.8|1384.4|1384.8|1384.4|1384.8|1384.6|1384.6|1384.4|0
1645014070000|2022-02-16 12:21:10|1385|1384.6|1384.2|1384|1385.2|1384.8|1384.2|1383.8|7408
1645014080000|2022-02-16 12:21:20|1384.4|1384.2|1384.2|1383.8|1384.6|1384.2|1384.2|1383.8|4839
1645014090000|2022-02-16 12:21:30|1384|1383.6|1383.6|1383.4|1384|1383.6|1383.6|1383.4|0
1645014100000|2022-02-16 12:21:40|1383.4|1383.2|1383.4|1383.2|1383.4|1383.4|1383.4|1383.2|0
1645014110000|2022-02-16 12:21:50|1383.6|1383.4|1383.2|1383|1383.6|1383.4|1383.2|1382.8|3045
1645014120000|2022-02-16 12:22:00|1383|1382.8|1383|1382.6|1383.2|1383|1383|1382.6|177
1645014130000|2022-02-16 12:22:10|1382.8|1382.4|1382.6|1382.4|1383|1382.4|1382.6|1382.2|1002
1645014140000|2022-02-16 12:22:20|1382.4|1382.2|1382.6|1382.2|1382.6|1382.4|1382.4|1382.2|0
1645014150000|2022-02-16 12:22:30|1382.4|1382.4|1382.6|1382.2|1382.6|1382.4|1382.4|1382.2|0
1645014160000|2022-02-16 12:22:40|1382.4|1382|1382.4|1382|1382.4|1382|1382.2|1382|672
1645014170000|2022-02-16 12:22:50|1382.2||1382.2||1382.2||1382.2||0
1645014180000|2022-02-16 12:23:00|1382|1381.8|1382|1381.6|1382.2|1381.8|1381.8|1381.6|1727
1645014190000|2022-02-16 12:23:10|1381.8|1381.4|1381.6|1381.2|1381.8|1381.4|1381.6|1381.2|0
1645014210000|2022-02-16 12:23:30||1381.4||1381.2||1381.4||1381.2|0
1645014220000|2022-02-16 12:23:40|1381.4|1381|1381.2|1381|1381.6|1381|1381.2|1381|0
1645014230000|2022-02-16 12:23:50|1381.4|1381.2|1381.6|1381.2|1381.8|1381.6|1381.2|1381|12988
1645014240000|2022-02-16 12:24:00|1381.4|1381|1381.6|1381.2|1381.6|1381.4|1381|1380.8|20337
1645014250000|2022-02-16 12:24:10|1381.4|1381.4|1381|1380.6|1381.4|1381.4|1381|1380.6|11845
1645014260000|2022-02-16 12:24:20|1381.2|1380.8|1382.6|1382.2|1383|1382.6|1380.8|1380.4|47102
1645014270000|2022-02-16 12:24:30|1382.4|1382.4|1382.2|1381.8|1382.6|1382.4|1381.8|1381.6|4666
1645014280000|2022-02-16 12:24:40|1382.4|1382.2|1383|1382.6|1383.2|1382.8|1382.2|1382|26459
1645014290000|2022-02-16 12:24:50|1382.8|1382.4|1383.2|1382.8|1383.2|1382.8|1382.8|1382.4|410
1645014300000|2022-02-16 12:25:00|1383|1382.6|1383.8|1383.4|1384|1383.6|1383|1382.6|6007
1645014310000|2022-02-16 12:25:10|1383.6|1383.2|1384.2|1383.8|1384.2|1383.8|1383.4|1383.2|4127
1645014320000|2022-02-16 12:25:20|1384.4|1384|1384.4|1384|1384.6|1384.2|1384.4|1384|1853
1645014330000|2022-02-16 12:25:30|1384.6|1384.2|1384.6|1384.2|1385|1384.6|1384.6|1384.2|1380
1645014340000|2022-02-16 12:25:40|1384.4|1384|1384.4|1384|1384.6|1384|1384.4|1384|0
1645014350000|2022-02-16 12:25:50|1384.2|1383.8|1384.6|1384.2|1384.8|1384.4|1384|1383.6|1060
1645014360000|2022-02-16 12:26:00|1384.8|1384.4|1385.4|1385|1385.6|1385.2|1384.6|1384.2|11561
1645014370000|2022-02-16 12:26:10|1385.2|1384.8|1385.4|1385|1385.4|1385|1385|1384.4|2710
1645014380000|2022-02-16 12:26:20||1385.2||1385||1385.2||1385|3
1645014390000|2022-02-16 12:26:30|1385.2|1384.8|1385.2|1384.8|1385.2|1385|1384.8|1384.6|9614
1645014400000|2022-02-16 12:26:40|1385|1384.6|1385|1384.6|1385|1384.8|1384.8|1384.6|0
1645014410000|2022-02-16 12:26:50|1384.8|1384.4|1384.8|1384.4|1385|1384.6|1384.8|1384.4|400
1645014420000|2022-02-16 12:27:00|1384.6|1384.2|1383.8|1383.4|1384.8|1384.4|1383.8|1383.4|767
1645014430000|2022-02-16 12:27:10|1383.6|1383.6|1383.2|1382.8|1383.8|1383.6|1383.2|1382.8|1431
1645014440000|2022-02-16 12:27:20|1383|1382.6|1382.8|1382.4|1383.2|1382.8|1382.8|1382.4|0
1645014450000|2022-02-16 12:27:30|1383|1382.6|1382.6|1382.4|1383|1382.6|1382.6|1382.2|0
1645014460000|2022-02-16 12:27:40|1382.4|1382.2|1382.2|1381.8|1382.6|1382.2|1381.8|1381.6|2277
1645014470000|2022-02-16 12:27:50|1382.4|1382|1382.4|1382|1382.4|1382.2|1382.4|1381.8|412
1645014480000|2022-02-16 12:28:00|1382.2|1381.8|1382.2|1381.8|1382.4|1382|1382|1381.6|0
1645014490000|2022-02-16 12:28:10|1382.4|1382|1382|1381.6|1382.4|1382|1382|1381.6|0
1645014500000|2022-02-16 12:28:20|1381.8|1381.4|1382|1381.6|1382|1381.8|1381.8|1381.4|0
1645014520000|2022-02-16 12:28:40||1381.8||1381.8||1381.8||1381.8|0
1645014530000|2022-02-16 12:28:50||1381.6||1381.6||1381.8||1381.6|11
1645014540000|2022-02-16 12:29:00|1381.8|1381.4|1381.8|1381.4|1382|1381.6|1381.8|1381.4|5
1645014550000|2022-02-16 12:29:10|1381.6|1381.2|1381.8|1381.4|1381.8|1381.6|1381.4|1381|4790
1645014560000|2022-02-16 12:29:20|1381.6||1381.6||1381.8||1381.6||0
1645014570000|2022-02-16 12:29:30|1381.8|1381.2|1381.6|1381.2|1381.8|1381.4|1381.4|1381|2630
1645014580000|2022-02-16 12:29:40|1381.8|1381.4|1382.6|1382.2|1382.6|1382.2|1381.8|1381.2|8590
1645014590000|2022-02-16 12:29:50|1382.4|1382|1383.6|1383|1383.6|1383.2|1382.2|1381.8|11219
1645014600000|2022-02-16 12:30:00|1383.4|1382.8|1383|1382.8|1383.4|1383|1383|1382.6|6641
1645014610000|2022-02-16 12:30:10|1383.4|1383|1383.4|1383|1383.6|1383.2|1383.2|1383|2112
1645014620000|2022-02-16 12:30:20|1383.6|1383.2|1383.4|1383|1383.6|1383.4|1383.4|1382.8|3879
1645014630000|2022-02-16 12:30:30|1383.2|1382.8|1383.6|1383.2|1383.6|1383.4|1383.2|1382.8|2233
1645014640000|2022-02-16 12:30:40|1383.8|1383.4|1384|1383.6|1384.2|1383.8|1383.8|1383.2|2289
1645014650000|2022-02-16 12:30:50|1383.8|1383.8|1384.8|1384.4|1384.8|1384.4|1383.8|1383.8|4442
1645014660000|2022-02-16 12:31:00|1385|1384.6|1384.8|1384.4|1385.4|1385|1384.8|1384.2|15137
1645014670000|2022-02-16 12:31:10|1384.6|1384.2|1384.8|1384.6|1384.8|1384.6|1384.6|1384.2|0
1645014680000|2022-02-16 12:31:20|1384.6|1384.4|1384.4|1384|1384.6|1384.4|1384.4|1384|0
1645014690000|2022-02-16 12:31:30|1384.2|1384.2|1384.4|1384|1384.6|1384.2|1384|1383.8|2156
1645014700000|2022-02-16 12:31:40|1384.2|1383.8|1384.4|1384|1384.4|1384|1384|1383.8|1935
1645014710000|2022-02-16 12:31:50|1384.6|1384.2|1384.4|1384|1384.6|1384.2|1384.4|1384|542
1645014720000|2022-02-16 12:32:00|1384.6|1384.2|1384.4|1384|1384.8|1384.4|1384.4|1384|3012
1645014730000|2022-02-16 12:32:10|1384.2|1383.8|1384.6|1384.2|1384.8|1384.4|1384.2|1383.8|3338
1645014740000|2022-02-16 12:32:20|1384.4|1384|1384.6|1384.2|1384.6|1384.2|1384.4|1384|0
1645014750000|2022-02-16 12:32:30|1384.4|1384|1384.6|1384|1384.6|1384.2|1384.2|1384|580
1645014760000|2022-02-16 12:32:40|1384.4|1384.2|1384.6|1384.2|1384.8|1384.6|1384.4|1384.2|7231
1645014770000|2022-02-16 12:32:50|1384.8|1384.4|1384.4|1384|1384.8|1384.4|1384.4|1384|1018
1645014780000|2022-02-16 12:33:00|1384.6|1384.2|1384.4|1384|1384.6|1384.2|1384.4|1384|0
1645014790000|2022-02-16 12:33:10|1384.6|1384.2|1384.6|1384.2|1384.6|1384.2|1384.4|1384|1740
1645014800000|2022-02-16 12:33:20|1384.4|1384|1384.6|1384.4|1384.6|1384.4|1383.8|1383.6|2414
1645014810000|2022-02-16 12:33:30|1384.8|1384.6|1385|1384.6|1385.2|1384.8|1384.8|1384.6|2173
1645014820000|2022-02-16 12:33:40|1384.8|1384.4|1384.8|1384.4|1385|1384.6|1384.6|1384.2|1288
1645014830000|2022-02-16 12:33:50|1385|1384.6|1384.8|1384.4|1385|1384.6|1384.8|1384.4|696
1645014840000|2022-02-16 12:34:00|1384.6|1384.2|1384.6|1384.2|1384.8|1384.4|1384.6|1384.2|403
1645014850000|2022-02-16 12:34:10|1384.4|1384|1384.4|1384|1384.6|1384.2|1384.2|1384|938
1645014860000|2022-02-16 12:34:20|1384.6|1384.2|1384.4|1384|1384.6|1384.2|1384.4|1384|222
1645014870000|2022-02-16 12:34:30|1384.2|1383.8|1384.4|1384|1384.4|1384|1384|1383.8|1454
1645014880000|2022-02-16 12:34:40|1384.2|1383.8|1384.8|1384.4|1385|1384.6|1384.2|1383.8|10798
1645014890000|2022-02-16 12:34:50|1384.6|1384.2|1384.4|1384|1384.6|1384.4|1384.4|1384|0
1645014900000|2022-02-16 12:35:00|1384.2|1383.8|1384|1383.6|1384.2|1383.8|1384|1383.4|0
1645014910000|2022-02-16 12:35:10|1384.2|1383.8|1383.4|1383|1384.4|1384|1383.2|1383|28550
1645014920000|2022-02-16 12:35:20|1383|1382.8|1383.8|1383.4|1384|1383.8|1382.2|1382|48974
1645014930000|2022-02-16 12:35:30|1383.6|1383.2|1382|1381.6|1383.6|1383.2|1381.6|1381.2|19857
1645014940000|2022-02-16 12:35:40|1382.2|1381.4|1382.6|1382.4|1382.8|1382.6|1381|1380.6|112125
1645014950000|2022-02-16 12:35:50|1382.8|1382.6|1382.2|1381.8|1382.8|1382.6|1381.8|1381.4|10110
1645014960000|2022-02-16 12:36:00|1382|1381.6|1381.6|1381.2|1382.2|1381.8|1381.4|1381.2|909
1645014970000|2022-02-16 12:36:10|1381.8|1381.4|1382.4|1382|1382.6|1382.2|1381.8|1381.4|3074
1645014980000|2022-02-16 12:36:20|1382.6|1382.2|1382.4|1382|1382.8|1382.4|1382|1381.8|2100
1645014990000|2022-02-16 12:36:30|1382.2|1382.2|1382.6|1382.2|1382.8|1382.4|1382.2|1382.2|3429
1645015000000|2022-02-16 12:36:40|1382.8|1382.4|1383|1382.6|1383|1382.8|1382.6|1382.4|566
1645015010000|2022-02-16 12:36:50|1382.8|1382.4|1383|1382.6|1383|1382.6|1382.6|1382.4|4263
1645015020000|2022-02-16 12:37:00|1382.8|1382.8|1382.6|1382.4|1383|1382.8|1382.6|1382.2|682
1645015030000|2022-02-16 12:37:10|1382.8|1382.6|1383.2|1382.8|1383.2|1382.8|1382.6|1382.2|2565
1645015040000|2022-02-16 12:37:20|1383.4|1383|1383|1382.6|1383.6|1383.2|1383|1382.6|2851
1645015050000|2022-02-16 12:37:30|1382.8|1382.4|1382.8|1382.4|1383|1382.6|1382.8|1382.4|368
1645015060000|2022-02-16 12:37:40|1382.6|1382.2|1382.6|1382.2|1382.8|1382.4|1382.4|1382|1880
1645015070000|2022-02-16 12:37:50|1382.8|1382.4|1383|1382.6|1383|1382.6|1382.6|1382.2|4116
1645015080000|2022-02-16 12:38:00|1382.8|1382.4|1383|1382.6|1383|1382.6|1382.6|1382.4|1643
1645015090000|2022-02-16 12:38:10|1382.8|1382.4|1382.8|1382.4|1382.8|1382.4|1382.6|1382.2|368
1645015100000|2022-02-16 12:38:20|1382.6|1382.2|1383|1382.6|1383|1382.6|1382.6|1382.2|0
1645015110000|2022-02-16 12:38:30|1382.8|1382.4|1382.8|1382.4|1383|1382.6|1382.6|1382.4|1376
1645015120000|2022-02-16 12:38:40|1383|1382.6|1382.8|1382.6|1383|1382.6|1382.8|1382.6|0
1645015130000|2022-02-16 12:38:50|1382.6|1382.4|1383.4|1383|1383.4|1383|1382.6|1382.2|3039
1645015140000|2022-02-16 12:39:00|1383.2|1382.8|1382.6|1382.4|1383.4|1383|1382.6|1382.4|6870
1645015150000|2022-02-16 12:39:10|1382.4|1382.2|1382.8|1382.4|1382.8|1382.6|1382.4|1382|18240
1645015160000|2022-02-16 12:39:20|1382.6|1382.2|1382.4|1382|1382.8|1382.2|1382.2|1381.8|844
1645015170000|2022-02-16 12:39:30|1382.2|1381.8|1381.8|1381.4|1382.4|1382|1381.6|1381.2|986
1645015180000|2022-02-16 12:39:40|1381.6|1381.2|1381.2|1380.8|1381.6|1381.2|1381.2|1380.8|3645
1645015190000|2022-02-16 12:39:50|1381.4|1381|1381.2|1380.8|1381.4|1381.2|1381.2|1380.8|2781
1645015200000|2022-02-16 12:40:00|1381|1380.6|1381|1380.6|1381.4|1381|1380.8|1380.4|12200
1645015210000|2022-02-16 12:40:10|1381.2|1380.4|1381|1380.6|1381.2|1380.6|1380.8|1380.4|1278
1645015220000|2022-02-16 12:40:20|1380.8|1380.4|1381|1380.6|1381|1380.6|1380.8|1380.4|477
1645015230000|2022-02-16 12:40:30|1380.8|1380.8|1381.4|1381.2|1381.6|1381.2|1380.8|1380.8|2084
1645015240000|2022-02-16 12:40:40|1381.6|1381|1381.2|1381|1381.6|1381|1381|1380.6|1909
1645015250000|2022-02-16 12:40:50|1381.4|1381.2|1381.4|1381|1381.6|1381.2|1381.2|1381|4131
1645015260000|2022-02-16 12:41:00|1381.2|1381.2|1381.8|1381.4|1381.8|1381.6|1381.2|1380.8|6575
1645015270000|2022-02-16 12:41:10|1381.6|1381.2|1381.2|1380.8|1381.8|1381.2|1381|1380.6|6382
1645015280000|2022-02-16 12:41:20|1381|1380.6|1380.6|1380.4|1381.2|1380.8|1380.4|1380.2|8187
1645015290000|2022-02-16 12:41:30|1380.8|1380.2|1380.6|1380.2|1380.8|1380.6|1380.6|1380.2|845
1645015300000|2022-02-16 12:41:40|1380.8|1380.4|1381|1380.6|1381.2|1380.8|1380.8|1380.4|3048
1645015310000|2022-02-16 12:41:50|1380.8|1380.4|1380.6|1380.2|1380.8|1380.4|1380.4|1380.2|0
1645015320000|2022-02-16 12:42:00|1380.4|1380.4|1380.4|1380.2|1380.4|1380.4|1380.4|1380|0
1645015330000|2022-02-16 12:42:10|1380.6|1380|1380.4|1380.2|1380.6|1380.2|1380.4|1380|0
1645015340000|2022-02-16 12:42:20|1380.6|1380|1380.8|1380.4|1381.4|1381|1380.4|1380|1208
1645015350000|2022-02-16 12:42:30|1380.6|1380.2|1380.6|1380.2|1380.8|1380.4|1380.4|1380.2|11599
1645015360000|2022-02-16 12:42:40|1380.8|1380.4|1381.4|1381|1381.4|1381.2|1380.8|1380.4|2000
1645015370000|2022-02-16 12:42:50|1381.2|1380.8|1381.2|1380.8|1381.4|1380.8|1381.2|1380.8|0
1645015380000|2022-02-16 12:43:00|1381|1380.6|1381|1380.6|1381|1380.6|1380.8|1380.6|200
1645015390000|2022-02-16 12:43:10|1380.8|1380.4|1380.8|1380.4|1381|1380.8|1380.6|1380.4|1800
1645015400000|2022-02-16 12:43:20|1381|1380.6|1380.8|1380.4|1381|1380.8|1380.8|1380.4|0
1645015410000|2022-02-16 12:43:30|1380.6|1380.2|1380.8|1380.4|1380.8|1380.6|1380.6|1380.2|70
1645015420000|2022-02-16 12:43:40|1380.6|1380.2|1380.8|1380.4|1380.8|1380.4|1380.6|1380.2|8047
1645015430000|2022-02-16 12:43:50|1380.6|1380.2|1380.8|1380.4|1381|1380.8|1380.6|1380.2|5000
1645015440000|2022-02-16 12:44:00|1380.6|1380.2|1380.6|1380.2|1380.8|1380.6|1380.6|1380.2|0
1645015450000|2022-02-16 12:44:10|1380.4|1380.4|1380.2|1380|1380.6|1380.4|1380.2|1380|468
1645015460000|2022-02-16 12:44:20|1380|1379.8|1380.2|1379.8|1380.2|1380|1380|1379.6|17345
1645015470000|2022-02-16 12:44:30|1380|1380|1379.8|1379.6|1380|1380|1379.8|1379.4|1427
1645015480000|2022-02-16 12:44:40|1380|1379.8|1380|1379.8|1380.2|1380|1379.8|1379.6|1329
1645015490000|2022-02-16 12:44:50|1380.2|1380|1380.4|1380|1380.4|1380|1380.2|1380|5090
1645015500000|2022-02-16 12:45:00|1380.2|1379.8|1380.2|1380|1380.4|1380|1379.8|1379.4|877
1645015510000|2022-02-16 12:45:10|1380.4|1379.8|1379.8|1379.4|1380.4|1379.8|1379.8|1379.4|0
1645015520000|2022-02-16 12:45:20|1380|1379.6|1379.8|1379.4|1380|1379.6|1379.8|1379.4|0
1645015530000|2022-02-16 12:45:30|1379.6|1379.2|1380|1379.6|1380|1379.8|1379.6|1379.2|368
1645015540000|2022-02-16 12:45:40|1380.2|1379.8|1380.2|1379.8|1380.6|1380.2|1380.2|1379.8|3303
1645015550000|2022-02-16 12:45:50|1380|1379.6|1379.8|1379.6|1380|1379.6|1379.8|1379.6|0
1645015560000|2022-02-16 12:46:00|1380|1379.8|1380.8|1380.4|1380.8|1380.4|1380|1379.6|549
1645015570000|2022-02-16 12:46:10|1381|1380.6|1380.8|1380.4|1381.2|1380.8|1380.6|1380.4|0
1645015580000|2022-02-16 12:46:20|1380.6|1380.2|1380.8|1380.4|1381|1380.6|1380.6|1380.2|800
1645015590000|2022-02-16 12:46:30|1380.6|1380.6|1380.6|1380.2|1380.8|1380.6|1380.6|1380.2|1948
1645015600000|2022-02-16 12:46:40|1380.8|1380.4|1380.6|1380.2|1380.8|1380.4|1380.6|1380.2|6000
1645015610000|2022-02-16 12:46:50|1380.4|1380.4|1380.4|1380.2|1380.6|1380.4|1380.4|1380|1028
1645015620000|2022-02-16 12:47:00|1380.2|1380|1380.4|1380|1380.4|1380.2|1380.2|1380|0
1645015630000|2022-02-16 12:47:10|1380.2|1379.8|1380.2|1380|1380.2|1380|1380|1379.8|1432
1645015640000|2022-02-16 12:47:20|1380|1379.8|1380|1379.6|1380|1379.8|1379.8|1379.6|403
1645015650000|2022-02-16 12:47:30||1379.8||1379.6||1379.8||1379.6|250
1645015660000|2022-02-16 12:47:40|1379.8|1379.4|1380|1379.8|1380|1379.8|1379.8|1379.4|1210
1645015670000|2022-02-16 12:47:50|1379.8|1379.6|1380|1379.8|1380|1379.8|1379.8|1379.6|0
1645015680000|2022-02-16 12:48:00||1379.6||1379.8||1379.8||1379.6|0
1645015690000|2022-02-16 12:48:10|1379.6|1379.6|1379.6|1379.4|1379.6|1379.6|1379.6|1379.4|6489
1645015700000|2022-02-16 12:48:20||1379.2||1379.2||1379.4||1379.2|4068
1645015710000|2022-02-16 12:48:30|1379.8|1379.4|1380|1379.8|1380|1379.8|1379.8|1379.4|1040
1645015720000|2022-02-16 12:48:40|1379.8|1379.6|1379.8|1379.6|1380|1379.6|1379.8|1379.6|14124
1645015730000|2022-02-16 12:48:50|1379.6|1379.4|1379.8|1379.4|1379.8|1379.6|1379.6|1379.4|400
1645015740000|2022-02-16 12:49:00||1379.6||1379.6||1379.6||1379.4|0
1645015750000|2022-02-16 12:49:10|1379.6|1379.4|1379.4|1379.2|1379.8|1379.4|1379.4|1379.2|0
1645015760000|2022-02-16 12:49:20|1379.2|1379|1379.2|1379|1379.4|1379|1379.2|1379|15212
1645015770000|2022-02-16 12:49:30|1379.4|1379.2|1379.2|1379|1379.4|1379.2|1379.2|1379|945
1645015780000|2022-02-16 12:49:40|1379.4|1379.2|1379.8|1379.4|1379.8|1379.6|1379.4|1379.2|3359
1645015790000|2022-02-16 12:49:50|1379.6|1379.2|1379.8|1379.4|1379.8|1379.6|1379.4|1379.2|368
1645015800000|2022-02-16 12:50:00|1379.6|1379.2|1379.6|1379.2|1379.6|1379.4|1379.4|1379.2|0
1645015810000|2022-02-16 12:50:10|1379.4|1379.4|1379.4|1379|1379.4|1379.4|1379.2|1379|1760
1645015820000|2022-02-16 12:50:20|1379.6|1379.2|1380|1379.6|1380|1379.6|1379.6|1379|2311
1645015830000|2022-02-16 12:50:30|1379.8|1379.8|1379.8|1379.4|1380|1379.8|1379.6|1379.2|403
1645015840000|2022-02-16 12:50:40|1379.6|1379.2|1379.6|1379.2|1379.6|1379.2|1379.4|1379|0
1645015860000|2022-02-16 12:51:00|1379.4|1379|1379.2|1379|1379.4|1379.2|1379|1378.8|4297
1645015870000|2022-02-16 12:51:10|1379.4|1378.8|1379.4|1379|1379.4|1379.2|1379.2|1378.8|3962
1645015880000|2022-02-16 12:51:20||1379.2||1379||1379.2||1379|0
1645015890000|2022-02-16 12:51:30|1379.2|1379.2|1379.2|1379|1379.4|1379.2|1379.2|1379|400
1645015900000|2022-02-16 12:51:40|1379.4|1379.2|1379.4|1379.2|1379.6|1379.4|1379.4|1379.2|1535
1645015910000|2022-02-16 12:51:50|1379.6|1379|1379.8|1379.4|1379.8|1379.6|1379.6|1379|5688
1645015920000|2022-02-16 12:52:00|1379.6|1379.2|1379.6|1379.4|1379.8|1379.6|1379.6|1379.2|368
1645015930000|2022-02-16 12:52:10|1379.8|1379.6|1379.8|1379.6|1379.8|1379.6|1379.6|1379.4|958
1645015940000|2022-02-16 12:52:20|1380|1379.8|1380|1379.8|1380|1379.8|1380|1379.8|1578
1645015960000|2022-02-16 12:52:40||1379.6||1379.8||1379.8||1379.6|0
1645015970000|2022-02-16 12:52:50|1380.2|1380|1380.2|1379.8|1380.2|1380|1380|1379.6|2069
1645015980000|2022-02-16 12:53:00|1380|1380|1379.6|1379.2|1380|1380|1379.6|1379.2|1981
1645015990000|2022-02-16 12:53:10|1379.4||1379.6||1379.6||1379.4||586
1645016000000|2022-02-16 12:53:20|1379.4|1379|1379.6|1379.2|1379.6|1379.2|1379.4|1379|0
1645016010000|2022-02-16 12:53:30|1379.8|1379.4|1379.6|1379.2|1379.8|1379.4|1379.6|1379.2|0
1645016020000|2022-02-16 12:53:40|1379.4|1379|1379|1378.6|1379.6|1379|1378.8|1378.6|8442
1645016030000|2022-02-16 12:53:50|1379.2|1378.8|1379|1378.6|1379.4|1379|1378.8|1378.4|3167
1645016040000|2022-02-16 12:54:00|1378.8|1378.4|1379|1378.6|1379|1378.8|1378.8|1378.4|1354
1645016050000|2022-02-16 12:54:10|1378.8|1378.4|1379|1378.6|1379|1378.6|1378.6|1378.2|1244
1645016060000|2022-02-16 12:54:20|1378.8|1378.4|1379.2|1379|1379.2|1379|1378.8|1378.4|2709
1645016070000|2022-02-16 12:54:30|1379.4|1378.8|1379.4|1379.2|1379.4|1379.2|1379.4|1378.8|316
1645016080000|2022-02-16 12:54:40|1379.6|1379.4|1379.6|1379.2|1379.6|1379.4|1379.2|1379|1688
1645016090000|2022-02-16 12:54:50|1379.4|1379|1379.4|1379.2|1379.6|1379.2|1379.4|1379|400
1645016100000|2022-02-16 12:55:00|1379.2|1379|1379.2|1378.8|1379.4|1379|1379|1378.8|0
1645016110000|2022-02-16 12:55:10|1379|1378.6|1378.8|1378.6|1379.2|1378.8|1378.8|1378.4|768
1645016120000|2022-02-16 12:55:20|1379|1378.4|1379|1378.8|1379|1378.8|1378.8|1378.4|2532
1645016130000|2022-02-16 12:55:30|1378.8|1378.6|1378.8|1378.6|1378.8|1378.6|1378.8|1378.4|1419
1645016140000|2022-02-16 12:55:40|1378.6|1378.4|1378.8|1378.6|1378.8|1378.6|1378.6|1378.2|1624
1645016150000|2022-02-16 12:55:50|1378.6|1378.4|1379|1378.6|1379.2|1378.8|1378.6|1378.4|10265
1645016160000|2022-02-16 12:56:00|1378.8|1378.4|1379.2|1378.8|1379.2|1379|1378.8|1378.4|2159
1645016170000|2022-02-16 12:56:10|1379.4|1379|1379.6|1379.2|1379.6|1379.2|1379.2|1379|1279
1645016180000|2022-02-16 12:56:20|1379.4|1379|1379.4|1379|1379.4|1379|1379.2|1378.8|0
1645016190000|2022-02-16 12:56:30|1379.2|1378.8|1379.4|1379|1379.4|1379.2|1379.2|1378.8|1800
1645016200000|2022-02-16 12:56:40|1379.2|1379.2|1379.4|1379|1379.4|1379.2|1379.2|1379|400
1645016210000|2022-02-16 12:56:50|1379.2|1379.2|1379.6|1379.2|1379.6|1379.4|1379.2|1379.2|2207
1645016220000|2022-02-16 12:57:00|1379.4|1379|1379.4|1379.2|1379.6|1379.2|1379.2|1379|1166
1645016230000|2022-02-16 12:57:10|1379.2|1379|1379.2|1379|1379.4|1379.2|1379.2|1378.8|5745
1645016240000|2022-02-16 12:57:20|1379|1378.8|1379.4|1379|1379.4|1379.2|1379|1378.8|399
1645016250000|2022-02-16 12:57:30|1379.2|1378.8|1379.2|1378.8|1379.2|1378.8|1379|1378.8|0
1645016260000|2022-02-16 12:57:40|1379|1378.6|1379.2|1379|1379.2|1379|1378.8|1378.6|5460
1645016270000|2022-02-16 12:57:50|1379|1378.8|1379|1378.8|1379.2|1378.8|1379|1378.8|2046
1645016280000|2022-02-16 12:58:00|1378.8|1378.6|1378.8|1378.4|1379|1378.6|1378.6|1378.4|3694
1645016290000|2022-02-16 12:58:10|1379|1378.6|1378.8|1378.6|1379|1378.8|1378.8|1378.6|2537
1645016300000|2022-02-16 12:58:20|1378.6|1378.4|1378.6|1378.4|1378.6|1378.4|1378.6|1378.4|0
1645016310000|2022-02-16 12:58:30|1378.4|1378.2|1378.4|1378.2|1378.6|1378.2|1378.2|1378|6327
1645016320000|2022-02-16 12:58:40|1378.2|1378|1378|1377.8|1378.2|1378|1377.8|1377.6|6010
1645016330000|2022-02-16 12:58:50|1378.2|1378|1378|1377.8|1378.2|1378|1378|1377.8|1366
1645016340000|2022-02-16 12:59:00|1377.8|1377.6|1378|1377.6|1378|1377.6|1377.8|1377.6|0
1645016350000|2022-02-16 12:59:10|1377.8||1378||1378||1377.8||0
1645016360000|2022-02-16 12:59:20|1378.2|1377.8|1378|1377.8|1378.2|1378|1378|1377.8|2779
1645016370000|2022-02-16 12:59:30|1378.2|1378|1378.4|1378.2|1378.6|1378.4|1378.2|1378|2165
1645016380000|2022-02-16 12:59:40|1378.6|1378.4|1378.6|1378.4|1378.6|1378.4|1378.6|1378.4|660
1645016390000|2022-02-16 12:59:50|1378.4|1378.2|1378.8|1378.6|1379.2|1378.8|1378.4|1378.2|5436
1645016400000|2022-02-16 13:00:00|1379|1378.4|1378.6|1378.2|1379|1378.4|1378.4|1378.2|2624
1645016410000|2022-02-16 13:00:10|1378.4|1378.4|1378.6|1378.2|1378.6|1378.4|1378.4|1378.2|0
1645016420000|2022-02-16 13:00:20|1378.4|1378.4|1378.6|1378.2|1378.6|1378.4|1378.4|1378.2|0
1645016430000|2022-02-16 13:00:30|1378.4|1378|1378|1377.8|1378.6|1378.2|1378|1377.8|1542
1645016450000|2022-02-16 13:00:50|1377.8|1377.6|1377.6|1377.4|1377.8|1377.6|1377.6|1377.4|2244
1645016460000|2022-02-16 13:01:00|1377.8|1377.6|1379|1378.6|1379|1378.8|1377.6|1377.2|33789
1645016470000|2022-02-16 13:01:10|1378.8|1378.4|1378.6|1378.2|1379|1378.6|1378.6|1378.2|1941
1645016480000|2022-02-16 13:01:20|1378.4|1378|1378.2|1378|1378.6|1378.2|1378.2|1378|4370
1645016490000|2022-02-16 13:01:30|1378.4|1377.8|1378.2|1377.8|1378.4|1377.8|1378|1377.8|0
1645016500000|2022-02-16 13:01:40|1378|1378|1378.4|1378|1378.4|1378.2|1378|1378|1299
1645016510000|2022-02-16 13:01:50|1378.2|1377.8|1377.8|1377.6|1378.2|1378|1377.8|1377.6|7564
1645016520000|2022-02-16 13:02:00|1378|1377.8|1377.8|1377.6|1378|1377.8|1377.8|1377.6|0
1645016530000|2022-02-16 13:02:10|1378|1377.4|1378.2|1377.8|1378.2|1377.8|1377.8|1377.4|3317
1645016540000|2022-02-16 13:02:20|1378|1378|1378.4|1378|1378.4|1378.2|1378|1377.8|8639
1645016550000|2022-02-16 13:02:30|1378.2|1377.8|1378.2|1378|1378.2|1378|1378|1377.8|3175
1645016560000|2022-02-16 13:02:40|1378.4|1377.8|1378.8|1378.4|1378.8|1378.4|1378|1377.6|8861
1645016570000|2022-02-16 13:02:50|1378.6|1378.6|1378.2|1378|1378.6|1378.6|1378.2|1378|9690
1645016580000|2022-02-16 13:03:00|1378|1377.8|1378|1377.6|1378.2|1378|1377.8|1377.6|4200
1645016590000|2022-02-16 13:03:10|1377.8|1377.4|1377.8|1377.6|1378|1377.6|1377.6|1377.4|5340
1645016600000|2022-02-16 13:03:20|1378||1377.8||1378||1377.8||621
1645016610000|2022-02-16 13:03:30|1377.6|1377.4|1378|1377.6|1378|1377.8|1377.6|1377.4|1069
1645016620000|2022-02-16 13:03:40|1378.2|1377.8|1378.4|1378|1378.4|1378|1378.2|1377.6|3282
1645016630000|2022-02-16 13:03:50|1378.2|1377.8|1378.4|1378|1378.4|1378.2|1378.2|1377.8|0
1645016640000|2022-02-16 13:04:00|1378.2|1377.8|1378.4|1378.2|1378.4|1378.2|1378.2|1377.8|0
1645016650000|2022-02-16 13:04:10|1378.2|1378|1378|1377.8|1378.2|1378|1377.8|1377.4|0
1645016660000|2022-02-16 13:04:20|1377.8|1377.6|1377.8|1377.4|1378|1377.8|1377.8|1377.4|0
1645016670000|2022-02-16 13:04:30|1378|1377.6|1377.8|1377.4|1378|1377.6|1377.6|1377.2|2825
1645016680000|2022-02-16 13:04:40|1377.6|1377.2|1377.6|1377.4|1377.6|1377.4|1377.6|1377.2|0
1645016690000|2022-02-16 13:04:50|1377.8|1377.2|1378|1377.8|1378|1377.8|1377.8|1377.2|3407
1645016700000|2022-02-16 13:05:00|1378.2|1378|1378|1377.6|1378.4|1378.2|1378|1377.6|3846
1645016710000|2022-02-16 13:05:10|1377.8|1377.4|1378|1377.6|1378|1377.6|1377.8|1377.4|0
1645016720000|2022-02-16 13:05:20|1377.8|1377.4|1377.6|1377.2|1377.8|1377.4|1377.4|1377.2|1892
1645016730000|2022-02-16 13:05:30|1377.4|1377|1377.4|1377|1377.4|1377|1377.4|1377|0
1645016740000|2022-02-16 13:05:40|1377.6|1377.2|1377.2|1377|1377.6|1377.4|1377.2|1377|1478
1645016750000|2022-02-16 13:05:50|1377|1376.8|1376.8|1376.6|1377.2|1376.8|1376.8|1376.4|3955
1645016760000|2022-02-16 13:06:00|1376.6|1376.4|1376.4|1376|1376.8|1376.4|1376.4|1376|7742
1645016770000|2022-02-16 13:06:10|1376.2|1376.2|1376.4|1376.2|1376.4|1376.2|1376.2|1376.2|273
1645016780000|2022-02-16 13:06:20|1376.2|1376|1376.4|1376.2|1376.4|1376.2|1376.2|1376|4603
1645016800000|2022-02-16 13:06:40|1376.6|1376.4|1376.6|1376.4|1376.8|1376.4|1376.6|1376.2|2008
1645016810000|2022-02-16 13:06:50|1376.4|1376.2|1376.6|1376.2|1376.6|1376.2|1376.4|1376.2|2086
1645016820000|2022-02-16 13:07:00|1376.4|1376|1376.4|1376|1376.4|1376|1376.2|1376|1652
1645016830000|2022-02-16 13:07:10||1376.2||1376.2||1376.2||1376.2|1000
1645016840000|2022-02-16 13:07:20|1376.2|1376|1376|1375.8|1376.2|1376|1376|1375.8|2813
1645016860000|2022-02-16 13:07:40|1375.8|1375.6|1376|1375.6|1376|1375.8|1375.8|1375.6|1114
1645016870000|2022-02-16 13:07:50|1375.8|1375.8|1376|1375.6|1376|1375.8|1375.8|1375.4|0
1645016880000|2022-02-16 13:08:00|1375.8|1375.2|1375.4|1375|1375.8|1375.4|1375.2|1375|29525
1645016890000|2022-02-16 13:08:10|1375.2|1375.2|1375.6|1375.2|1375.6|1375.4|1375.2|1375|1969
1645016900000|2022-02-16 13:08:20|1375.4|1375|1374.8|1374.4|1375.4|1375|1374.6|1374.2|12173
1645016910000|2022-02-16 13:08:30|1374.6|1374.2|1374.8|1374.4|1374.8|1374.4|1374.6|1374.2|5
1645016920000|2022-02-16 13:08:40|1375|1374.6|1375.2|1374.8|1375.2|1375|1375|1374.6|4152
1645016930000|2022-02-16 13:08:50|1375|1374.6|1375.2|1374.8|1375.2|1375|1375|1374.6|1702
1645016940000|2022-02-16 13:09:00||1375||1374.8||1375||1374.8|0
1645016950000|2022-02-16 13:09:10||1375||1374.8||1375||1374.8|0
1645016960000|2022-02-16 13:09:20|1375.4|1375|1375.4|1375|1375.6|1375.2|1375.2|1375|5305
1645016970000|2022-02-16 13:09:30|1375.2||1375.2||1375.4||1375.2||5
1645016980000|2022-02-16 13:09:40|1375.4|1374.8|1375.2|1374.8|1375.4|1375|1375|1374.8|7282
1645016990000|2022-02-16 13:09:50|1375|1375|1374.8|1374.6|1375|1375|1374.8|1374.6|1178
1645017000000|2022-02-16 13:10:00|1375|1374.8|1375.4|1375.2|1375.4|1375.2|1374.8|1374.6|8606
1645017010000|2022-02-16 13:10:10|1375.6|1375.4|1375.4|1375.2|1375.6|1375.4|1375.4|1375.2|212
1645017020000|2022-02-16 13:10:20|1375.6|1375.4|1375.6|1375.2|1375.6|1375.4|1375.4|1375.2|1279
1645017030000|2022-02-16 13:10:30|1375.4||1375.4||1375.4||1375.4||5
1645017040000|2022-02-16 13:10:40|1375.6|1375|1375.6|1375.4|1375.6|1375.4|1375.2|1375|3386
1645017050000|2022-02-16 13:10:50|1375.8|1375.6|1375.8|1375.4|1375.8|1375.6|1375.8|1375.4|1409
1645017060000|2022-02-16 13:11:00|1376|1375.6|1375.8|1375.4|1376|1375.8|1375.6|1375.4|2029
1645017070000|2022-02-16 13:11:10|1375.6|1375.2|1375.6|1375.4|1376|1375.6|1375.6|1375.2|3448
1645017080000|2022-02-16 13:11:20|1375.8|1375.2|1375.4|1375|1375.8|1375.4|1375.4|1375|7436
1645017090000|2022-02-16 13:11:30|1375.2|1374.8|1375|1374.6|1375.2|1374.8|1375|1374.6|2777
1645017100000|2022-02-16 13:11:40|1374.8|1374.4|1374.4|1374.2|1375.4|1375|1374.4|1374|29637
1645017110000|2022-02-16 13:11:50||1374||1374.2||1374.2||1374|0
1645017120000|2022-02-16 13:12:00|1374.2|1374|1374.2|1374|1374.2|1374|1374.2|1374|2345
1645017130000|2022-02-16 13:12:10|1374.6|1374.2|1375.2|1374.8|1375.2|1374.8|1374.6|1374.2|17985
1645017140000|2022-02-16 13:12:20|1375||1375.2||1375.2||1375||0
1645017150000|2022-02-16 13:12:30|1375|1375|1375.4|1375|1375.6|1375.4|1375|1375|4996
1645017160000|2022-02-16 13:12:40|1375.6|1375.2|1375.4|1375.2|1375.6|1375.2|1375.4|1375|481
1645017170000|2022-02-16 13:12:50|1375.6|1375|1375.6|1375.4|1375.8|1375.6|1375.6|1375|5182
1645017180000|2022-02-16 13:13:00|1375.8|1375.6|1375.8|1375.6|1376|1375.8|1375.8|1375.4|3243
1645017190000|2022-02-16 13:13:10|1375.6|1375.4|1375.4|1375.2|1375.6|1375.4|1375.2|1374.8|21727
1645017200000|2022-02-16 13:13:20|1375.6|1375.4|1375.8|1375.4|1375.8|1375.4|1375.6|1375.4|227
1645017210000|2022-02-16 13:13:30|1375.6|1375.6|1376|1375.8|1376|1375.8|1375.6|1375.4|8023
1645017220000|2022-02-16 13:13:40|1376.2|1376|1376.2|1375.8|1376.6|1376.2|1376.2|1375.8|1820
1645017230000|2022-02-16 13:13:50|1376.4|1376|1376.4|1376|1376.4|1376|1376.2|1376|418
1645017240000|2022-02-16 13:14:00|1376.2|1375.8|1376.8|1376.4|1377|1376.6|1376.2|1375.8|4322
1645017250000|2022-02-16 13:14:10|1377|1376.6|1377.4|1377.2|1377.4|1377.2|1377|1376.6|1495
1645017260000|2022-02-16 13:14:20|1377.6|1377.4|1377.6|1377.4|1378|1377.6|1377.6|1377.2|2590
1645017270000|2022-02-16 13:14:30|1377.4|1377.2|1377.6|1377.2|1377.6|1377.2|1377.2|1376.8|1189
1645017280000|2022-02-16 13:14:40|1377.4|1377|1377.2|1376.8|1377.4|1377|1377|1376.6|1918
1645017290000|2022-02-16 13:14:50|1377|1376.6|1377.6|1377.2|1377.6|1377.2|1377|1376.6|101
1645017300000|2022-02-16 13:15:00|1377.4|1377|1378|1377.6|1378|1377.6|1377.4|1377|0
1645017310000|2022-02-16 13:15:10|1377.8|1377.4|1377.8|1377.4|1377.8|1377.4|1377.8|1377.4|0
1645017320000|2022-02-16 13:15:20|1378|1377.6|1378.2|1377.6|1378.2|1377.8|1378|1377.4|0
1645017330000|2022-02-16 13:15:30|1378|1377.8|1378.6|1378.4|1378.8|1378.6|1378|1377.6|45900
1645017340000|2022-02-16 13:15:40|1378.8|1378.2|1378.4|1378|1378.8|1378.2|1378.4|1378|4848
1645017350000|2022-02-16 13:15:50|1378.2|1377.8|1378.4|1378|1378.4|1378.2|1378.2|1377.8|1000
1645017360000|2022-02-16 13:16:00|1378.2||1378.4||1378.4||1378.2||1247
1645017370000|2022-02-16 13:16:10|1378.2|1378.2|1378.4|1378|1378.6|1378.2|1378.2|1378|1260
1645017380000|2022-02-16 13:16:20|1378.2|1378.2|1379|1378.6|1379|1378.8|1378.2|1378.2|6145
1645017390000|2022-02-16 13:16:30|1378.8|1378.4|1378.6|1378.4|1379|1378.8|1378.6|1378.2|2158
1645017400000|2022-02-16 13:16:40|1378.8|1378.6|1379|1378.8|1379|1378.8|1378.8|1378.4|368
1645017410000|2022-02-16 13:16:50|1379.2|1379|1378.6|1378.4|1379.2|1379|1378.6|1378.4|13685
1645017420000|2022-02-16 13:17:00|1378.8|1378.6|1378.4|1378.2|1378.8|1378.6|1378.4|1378.2|6900
1645017430000|2022-02-16 13:17:10|1378.6|1378.4|1378.2|1378|1378.6|1378.4|1378.2|1378|1831
1645017440000|2022-02-16 13:17:20|1378.4|1378.2|1378.6|1378.4|1378.6|1378.4|1378.4|1378.2|4104
1645017450000|2022-02-16 13:17:30||1378.2||1378.4||1378.4||1378.2|0
1645017460000|2022-02-16 13:17:40|1378.4|1378.2|1378.8|1378.6|1378.8|1378.6|1378.2|1378|12753
1645017470000|2022-02-16 13:17:50|1378.6|1378.4|1378.6|1378.2|1378.6|1378.4|1378.6|1378.2|14964
1645017480000|2022-02-16 13:18:00|1378.8|1378.4|1378.8|1378.6|1378.8|1378.6|1378.6|1378.2|2885
1645017490000|2022-02-16 13:18:10|1379|1378.8|1380|1379.6|1380|1379.6|1379|1378.8|25056
1645017500000|2022-02-16 13:18:20|1379.8|1379.8|1379.6|1379.2|1380|1379.8|1379.4|1379|3311
1645017510000|2022-02-16 13:18:30|1379.4|1379|1379.4|1379|1379.4|1379|1379.4|1379|0
1645017520000|2022-02-16 13:18:40|1379.6|1379.2|1380.2|1380|1380.2|1380|1379.6|1379.2|12044
1645017530000|2022-02-16 13:18:50|1380.4|1380.2|1380.2|1379.8|1380.6|1380.2|1380.2|1379.8|2981
1645017540000|2022-02-16 13:19:00|1380|1380|1380.2|1379.8|1380.2|1380|1380|1379.8|0
1645017550000|2022-02-16 13:19:10|1380.4|1380|1380.8|1380.4|1381|1380.6|1380.4|1380|5209
1645017560000|2022-02-16 13:19:20|1380.6|1380.2|1380.4|1380|1380.6|1380.2|1380.4|1380|0
1645017570000|2022-02-16 13:19:30|1380.2|1379.8|1380.6|1380.2|1380.6|1380.2|1380|1379.8|1782
1645017580000|2022-02-16 13:19:40|1380.4|1380.4|1380.6|1380.2|1380.6|1380.4|1380.4|1380|1716
1645017590000|2022-02-16 13:19:50||1380.4||1380.4||1380.4||1380.4|3
1645017600000|2022-02-16 13:20:00|1380.4|1380.2|1380.8|1380.4|1380.8|1380.4|1380.4|1380.2|2586
1645017610000|2022-02-16 13:20:10|1381|1380.6|1380.8|1380.4|1381|1380.8|1380.8|1380.4|374
1645017620000|2022-02-16 13:20:20|1380.6|1380.2|1380.6|1380.2|1380.6|1380.2|1380.4|1380.2|0
1645017630000|2022-02-16 13:20:30||1380.4||1380.4||1380.4||1380.2|0
1645017640000|2022-02-16 13:20:40|1380.4|1380.2|1380.4|1380.2|1380.4|1380.2|1380.4|1380.2|3000
1645017650000|2022-02-16 13:20:50|1380.2|1380|1380.2|1380|1380.2|1380|1380.2|1380|0
1645017660000|2022-02-16 13:21:00|1380|1379.8|1379.2|1378.8|1380.2|1379.8|1379.2|1378.8|2914
1645017670000|2022-02-16 13:21:10|1379|1378.6|1379|1378.6|1379|1378.6|1378.8|1378.6|0
1645017680000|2022-02-16 13:21:20|1378.8|1378.4|1379|1378.6|1379|1378.6|1378.8|1378.4|0
1645017690000|2022-02-16 13:21:30|1378.8|1378.4|1378.8|1378.6|1378.8|1378.6|1378.8|1378.4|0
1645017700000|2022-02-16 13:21:40|1378.6|1378.4|1378.6|1378.2|1378.6|1378.6|1378.4|1378|0
1645017710000|2022-02-16 13:21:50|1378.4|1378|1378.4|1378.2|1378.4|1378.2|1378.4|1378|0
1645017720000|2022-02-16 13:22:00|1378.2|1378|1378.4|1378|1378.4|1378.2|1378.2|1378|1341
1645017730000|2022-02-16 13:22:10|1378.6|1378.2|1378.6|1378.4|1378.6|1378.4|1378.6|1378.2|4257
1645017740000|2022-02-16 13:22:20|1378.8|1378.6|1379|1378.6|1379|1378.6|1378.8|1378.4|1318
1645017750000|2022-02-16 13:22:30|1378.8|1378.8|1379|1378.8|1379|1378.8|1378.8|1378.8|50
1645017760000|2022-02-16 13:22:40|1379.2|1379|1379.2|1379|1379.2|1379|1379.2|1378.8|485
1645017780000|2022-02-16 13:23:00|1379|1378.8|1379|1378.8|1379|1378.8|1379|1378.8|0
1645017790000|2022-02-16 13:23:10|1378.8|1378.6|1378.8|1378.4|1378.8|1378.6|1378.6|1378.4|1266
1645017800000|2022-02-16 13:23:20|1378.6|1378.2|1378.2|1378|1378.6|1378.2|1378.2|1378|19158
1645017810000|2022-02-16 13:23:30|1378|1377.8|1377.6|1377.4|1378|1377.8|1377.6|1377.4|8649
1645017820000|2022-02-16 13:23:40|1377.8|1377.6|1378.2|1377.8|1378.2|1377.8|1377.6|1377.2|8029
1645017830000|2022-02-16 13:23:50|1378|1377.6|1378.2|1378|1378.2|1378|1378|1377.6|0
1645017840000|2022-02-16 13:24:00|1378.4|1378.2|1379|1378.6|1379|1378.6|1378.4|1378|1773
1645017850000|2022-02-16 13:24:10|1378.8|1378.8|1379|1378.6|1379|1378.8|1378.8|1378.6|0
1645017860000|2022-02-16 13:24:20|1378.8|1378.4|1378.8|1378.4|1379|1378.4|1378.6|1378.4|0
1645017870000|2022-02-16 13:24:30|1378.6||1378.6||1378.8||1378.6||0
1645017880000|2022-02-16 13:24:40|1378.4|1378.2|1378.2|1377.8|1378.4|1378.2|1378.2|1377.8|1753
1645017890000|2022-02-16 13:24:50||1378||1377.8||1378||1377.8|0
1645017900000|2022-02-16 13:25:00|1378|1377.6|1377.8|1377.4|1378|1377.8|1377.8|1377.4|0
1645017910000|2022-02-16 13:25:10|1377.6|1377.6|1377.6|1377.4|1377.8|1377.6|1377.6|1377.4|0
1645017920000|2022-02-16 13:25:20||1377.2||1377.2||1377.2||1377.2|0
1645017930000|2022-02-16 13:25:30|1377.4|1377|1377.2|1377|1377.4|1377.2|1377.2|1377|5
1645017940000|2022-02-16 13:25:40||1376.8||1377||1377||1376.8|0
1645017950000|2022-02-16 13:25:50||1376.8||1377||1377||1376.8|0
1645017960000|2022-02-16 13:26:00|1377|1376.8|1377.2|1376.8|1377.2|1377|1377|1376.8|368
1645017970000|2022-02-16 13:26:10|1377|1376.6|1377|1376.8|1377.2|1377|1377|1376.6|4557
1645017980000|2022-02-16 13:26:20|1376.8|1376.6|1376.8|1376.6|1376.8|1376.6|1376.8|1376.6|0
1645017990000|2022-02-16 13:26:30|1376.6|1376.4|1376.6|1376.4|1376.6|1376.6|1376.6|1376.4|0
1645018000000|2022-02-16 13:26:40|1376.4|1376.2|1376.4|1376.2|1376.6|1376.4|1376.4|1376.2|0
1645018010000|2022-02-16 13:26:50|1376.2|1376|1376.2|1375.8|1376.2|1376|1376|1375.6|0
1645018020000|2022-02-16 13:27:00|1376|1376|1376.2|1376|1376.4|1376.2|1376|1376|7480
1645018030000|2022-02-16 13:27:10|1376.4|1375.8|1376.2|1376|1376.4|1376|1376.2|1375.8|613
1645018040000|2022-02-16 13:27:20||1375.8||1375.8||1376||1375.8|0
1645018050000|2022-02-16 13:27:30||1376||1375.8||1376||1375.8|0
1645018060000|2022-02-16 13:27:40|1376.4|1376|1376.6|1376.4|1376.6|1376.4|1376.4|1375.8|1761
1645018070000|2022-02-16 13:27:50|1376.4|1376.2|1376.4|1376|1376.6|1376.2|1376.2|1376|1000
1645018080000|2022-02-16 13:28:00|1376.2|1375.8|1376.2|1375.8|1376.4|1376|1376|1375.6|2738
1645018090000|2022-02-16 13:28:10|1376|1375.6|1376.2|1375.8|1376.2|1376|1376|1375.6|580
1645018100000|2022-02-16 13:28:20|1376|1375.6|1376|1375.8|1376.2|1375.8|1376|1375.6|20
1645018110000|2022-02-16 13:28:30|1375.8|1375.6|1376|1375.4|1376|1375.8|1375.8|1375.4|400
1645018120000|2022-02-16 13:28:40|1375.8|1375.6|1375.8|1375.6|1375.8|1375.6|1375.8|1375.6|0
1645018130000|2022-02-16 13:28:50|1376|1375.8|1376|1375.8|1376|1375.8|1376|1375.6|2011
1645018140000|2022-02-16 13:29:00|1375.8|1375.6|1375|1374.6|1375.8|1375.6|1374.8|1374.4|8858
1645018150000|2022-02-16 13:29:10|1375.2|1374.8|1375|1374.8|1375.2|1374.8|1375|1374.8|2400
1645018170000|2022-02-16 13:29:30||1374.6||1374.8||1374.8||1374.6|0
1645018180000|2022-02-16 13:29:40||1374.6||1374.8||1374.8||1374.6|423
1645018200000|2022-02-16 13:30:00|1375.2|1375|1375.4|1375|1375.4|1375|1375|1374.6|2773
1645018210000|2022-02-16 13:30:10|1375.6|1375.2|1377.8|1377.4|1377.8|1377.4|1375.6|1375.2|11268
1645018220000|2022-02-16 13:30:20|1377.6|1377.6|1379|1378.6|1379|1378.8|1376.8|1376.4|9196
1645018230000|2022-02-16 13:30:30|1378.8|1378.8|1385|1384.2|1385|1384.4|1378.8|1378.8|27259
1645018240000|2022-02-16 13:30:40|1384.8|1384|1384.2|1383.8|1384.8|1384.2|1382.2|1381.8|23609
1645018250000|2022-02-16 13:30:50|1384|1383.4|1383.2|1382.6|1384|1383.6|1382.8|1382.2|2565
1645018260000|2022-02-16 13:31:00|1383|1382.4|1382.2|1381.8|1383.2|1382.6|1382|1381.6|9724
1645018270000|2022-02-16 13:31:10|1382|1381.6|1381.8|1381.2|1382|1381.8|1381.4|1380.8|800
1645018280000|2022-02-16 13:31:20|1381.6|1381.4|1381.8|1381.4|1382|1381.6|1381.4|1381.2|1350
1645018290000|2022-02-16 13:31:30|1381.6|1381.6|1381.8|1381.4|1382.2|1381.8|1381.2|1380.8|3441
1645018300000|2022-02-16 13:31:40|1382|1381.6|1381.8|1381.4|1382.4|1382|1381.8|1381.4|921
1645018310000|2022-02-16 13:31:50|1381.6|1381.2|1382.2|1381.6|1382.4|1382|1381.6|1381.2|940
1645018320000|2022-02-16 13:32:00|1382.4|1381.4|1382.2|1381.8|1382.4|1382|1382|1381.4|0
1645018330000|2022-02-16 13:32:10|1382|1381.6|1382.2|1381.8|1382.4|1382|1381.6|1381.4|2236
1645018340000|2022-02-16 13:32:20|1382.4|1382|1381.6|1381.2|1382.4|1382|1381.2|1381|6689
1645018350000|2022-02-16 13:32:30|1381.8|1381.4|1382|1381.6|1382.6|1382.2|1381.8|1381.4|2773
1645018360000|2022-02-16 13:32:40|1382.2|1381.8|1382.2|1381.8|1382.4|1382|1382.2|1381.6|400
1645018370000|2022-02-16 13:32:50|1382|1381.6|1382|1381.6|1382.2|1381.6|1382|1381.4|499
1645018380000|2022-02-16 13:33:00|1381.8|1381.4|1382|1381.4|1382|1381.6|1381.8|1381.4|0
1645018390000|2022-02-16 13:33:10|1381.8|1381.2|1382|1381.6|1382|1381.8|1381.6|1381|3125
1645018400000|2022-02-16 13:33:20|1382.4|1381.8|1382.2|1382|1382.4|1382.2|1382.2|1381.8|9400
1645018410000|2022-02-16 13:33:30|1382.6|1382.2|1382.6|1382.2|1382.8|1382.4|1382|1381.6|3625
1645018420000|2022-02-16 13:33:40|1382.4|1382|1382.6|1382.2|1383|1382.6|1382.4|1381.8|10286
1645018430000|2022-02-16 13:33:50|1382.8|1382.4|1382.6|1382.4|1382.8|1382.4|1382.4|1382|30
1645018440000|2022-02-16 13:34:00|1382.4|1382.2|1382.6|1382.2|1383|1382.6|1382.4|1382|21248
1645018450000|2022-02-16 13:34:10|1382|1381.8|1382|1381.8|1382.6|1382|1382|1381.6|15434
1645018460000|2022-02-16 13:34:20|1382.2|1382|1382.6|1382.2|1382.8|1382.4|1382.2|1382|3607
1645018470000|2022-02-16 13:34:30|1382.8|1382.4|1382.6|1382.2|1382.8|1382.4|1382.6|1382.2|0
1645018480000|2022-02-16 13:34:40|1382.4|1382|1382|1381.6|1382.6|1382.2|1382|1381.6|1531
1645018490000|2022-02-16 13:34:50||1381.8||1381.6||1381.8||1381.6|0
1645018500000|2022-02-16 13:35:00|1381.8|1381.8|1381.8|1381.6|1382|1381.8|1381.8|1381.6|0
1645018510000|2022-02-16 13:35:10|1381.6|1381.4|1381.4|1381|1381.8|1381.4|1381.4|1381|1999
1645018520000|2022-02-16 13:35:20|1381.6|1381.2|1381.8|1381.4|1381.8|1381.4|1381.6|1381.2|2426
1645018530000|2022-02-16 13:35:30|1382|1381.8|1381.8|1381.6|1382.2|1381.8|1381.6|1381.4|4634
1645018540000|2022-02-16 13:35:40|1382|1381.8|1382.2|1381.8|1382.2|1381.8|1382|1381.8|841
1645018550000|2022-02-16 13:35:50|1382|1381.6|1381.8|1381.4|1382|1381.6|1381.8|1381.4|1829
1645018560000|2022-02-16 13:36:00|1381.6||1381.8||1381.8||1381.6||0
1645018570000|2022-02-16 13:36:10|1382|1381.6|1382.6|1382.4|1382.6|1382.4|1382|1381.6|2480
1645018580000|2022-02-16 13:36:20|1382.8|1382.2|1383.2|1382.6|1383.2|1382.8|1382.8|1382.2|1696
1645018590000|2022-02-16 13:36:30|1382.8|1382.8|1382.6|1382.2|1383.4|1382.8|1382.6|1382|402
1645018600000|2022-02-16 13:36:40|1382.4|1382|1383|1382.6|1383.2|1382.8|1382.4|1382|0
1645018610000|2022-02-16 13:36:50|1383.2|1382.8|1383|1382.6|1383.2|1382.8|1382.8|1382.4|335
1645018620000|2022-02-16 13:37:00|1383.2|1382.4|1382.8|1382.4|1383.2|1382.4|1382.6|1382.2|956
1645018630000|2022-02-16 13:37:10|1383|1382.6|1383.2|1382.8|1383.2|1383|1383|1382.6|234
1645018650000|2022-02-16 13:37:30||1383||1383||1383||1382.8|0
1645018660000|2022-02-16 13:37:40|1383.4|1383.2|1383.4|1382.8|1383.6|1383.2|1383.2|1382.8|2999
1645018670000|2022-02-16 13:37:50|1383.2|1382.6|1383|1382.4|1383.4|1383|1383|1382.4|1449
1645018680000|2022-02-16 13:38:00|1382.8|1382.6|1383|1382.6|1383|1382.6|1382.6|1382.4|3
1645018690000|2022-02-16 13:38:10|1382.8|1382.4|1382.6|1382.2|1382.8|1382.4|1382.2|1381.8|1735
1645018700000|2022-02-16 13:38:20|1382.4|1382|1382.2|1381.8|1382.4|1382.2|1382.2|1381.8|2062
1645018720000|2022-02-16 13:38:40|1382|1381.6|1381.8|1381.4|1382|1381.6|1381.6|1381.2|0
1645018730000|2022-02-16 13:38:50|1381.6|1381.2|1381.6|1381.2|1381.8|1381.4|1381.2|1380.8|497
1645018740000|2022-02-16 13:39:00|1381.4|1381|1381.4|1381.2|1381.4|1381.2|1381.2|1380.8|1678
1645018750000|2022-02-16 13:39:10|1381.2|1381|1381.2|1380.8|1381.4|1381|1381|1380.6|2154
1645018760000|2022-02-16 13:39:20|1381|1380.6|1381|1380.6|1381|1380.8|1381|1380.6|0
1645018770000|2022-02-16 13:39:30|1381.2|1380.8|1381.4|1381.2|1382|1381.6|1381.2|1380.8|26144
1645018780000|2022-02-16 13:39:40|1381.2|1381|1381.2|1380.8|1381.4|1381|1381|1380.6|1866
1645018790000|2022-02-16 13:39:50|1381|1380.6|1381.6|1381.4|1381.6|1381.4|1380.8|1380.6|1183
1645018800000|2022-02-16 13:40:00|1381.4|1381.2|1381.4|1381|1381.6|1381.2|1381.4|1381|2485
1645018810000|2022-02-16 13:40:10|1381.6|1381.2|1381.8|1381.4|1381.8|1381.6|1381.6|1381.2|8643
1645018820000|2022-02-16 13:40:20|1381.6|1381.2|1381.2|1380.8|1381.6|1381.4|1381.2|1380.8|695
1645018830000|2022-02-16 13:40:30||1381||1380.8||1381||1380.8|0
1645018840000|2022-02-16 13:40:40|1381|1380.4|1380.6|1380.2|1381|1380.4|1380.6|1380.2|6600
1645018850000|2022-02-16 13:40:50|1380.4|1380.4|1380.6|1380.4|1380.6|1380.4|1380.4|1380.4|875
1645018860000|2022-02-16 13:41:00|1380.8|1380.2|1380.8|1380.4|1380.8|1380.6|1380.8|1380.2|403
1645018870000|2022-02-16 13:41:10||1380.6||1380.6||1380.6||1380.6|0
1645018880000|2022-02-16 13:41:20|1380.6|1380.4|1380.6|1380.4|1380.8|1380.6|1380.6|1380.2|1759
1645018890000|2022-02-16 13:41:30||1380.2||1380.4||1380.4||1380.2|0
1645018910000|2022-02-16 13:41:50|1380.8|1380.6|1380.8|1380.4|1381|1380.8|1380.6|1380.2|3363
1645018920000|2022-02-16 13:42:00|1380.6|1380.2|1380.6|1380.2|1380.8|1380.4|1380.4|1380.2|1080
1645018930000|2022-02-16 13:42:10|1380.4|1380|1380.8|1380.4|1380.8|1380.4|1380.4|1380|1075
1645018940000|2022-02-16 13:42:20|1380.6|1380.2|1380.6|1380.2|1380.6|1380.4|1380.6|1380.2|518
1645018950000|2022-02-16 13:42:30|1380.4|1380|1380.4|1380|1380.4|1380|1380.4|1380|0
1645018970000|2022-02-16 13:42:50|1380.6|1380.2|1380.6|1380|1380.6|1380.4|1380.4|1380|1084
1645018980000|2022-02-16 13:43:00|1380.8|1380.2|1380.2|1380|1380.8|1380.4|1379.8|1379.6|15568
1645018990000|2022-02-16 13:43:10|1380.4|1380.2|1380.2|1380|1380.4|1380.2|1380.2|1379.8|1186
1645019000000|2022-02-16 13:43:20|1380.4|1379.8|1380.8|1380.4|1381|1380.8|1380.4|1379.8|7298
1645019010000|2022-02-16 13:43:30|1381|1380.6|1381.2|1380.8|1381.2|1380.8|1380.4|1380.2|20601
1645019020000|2022-02-16 13:43:40|1380.8|1380.6|1380.8|1380.4|1381|1380.6|1380.4|1380.2|18009
1645019040000|2022-02-16 13:44:00|1381|1380.6|1381|1380.6|1381.2|1380.8|1381|1380.6|1540
1645019050000|2022-02-16 13:44:10|1381.2|1380.8|1381.2|1380.8|1381.2|1381|1381|1380.6|263
1645019060000|2022-02-16 13:44:20|1381|1380.6|1381.2|1380.8|1381.2|1381|1381|1380.6|0
1645019070000|2022-02-16 13:44:30|1381.4|1381|1380.4|1380|1381.6|1381.2|1380.4|1380|12044
1645019080000|2022-02-16 13:44:40|1380.2|1379.8|1380.2|1379.8|1380.2|1379.8|1380|1379.6|705
1645019090000|2022-02-16 13:44:50|1380|1379.6|1380|1379.6|1380|1379.6|1380|1379.6|0
1645019100000|2022-02-16 13:45:00|1379.8|1379.4|1379.8|1379.4|1379.8|1379.4|1379.8|1379.4|0
1645019110000|2022-02-16 13:45:10|1379.6|1379.2|1379.2|1378.8|1379.6|1379.2|1379.2|1378.8|3285
1645019120000|2022-02-16 13:45:20|1379|1378.6|1378.8|1378.4|1379|1378.8|1378.8|1378.4|1078
1645019130000|2022-02-16 13:45:30|1379|1378.6|1379.2|1379|1379.2|1379|1379|1378.6|2613
1645019140000|2022-02-16 13:45:40|1379|1378.8|1379.4|1379|1379.6|1379.2|1379|1378.6|5245
1645019150000|2022-02-16 13:45:50|1379.2|1378.8|1378.6|1378.2|1379.2|1378.8|1378.6|1378.2|4622
1645019160000|2022-02-16 13:46:00|1378.4|1378|1378.2|1378|1378.4|1378|1378.2|1378|0
1645019170000|2022-02-16 13:46:10|1378.4||1378.2||1378.4||1378.2||1279
1645019180000|2022-02-16 13:46:20|1378|1377.8|1378.8|1378.4|1379|1378.6|1378|1377.6|9085
1645019190000|2022-02-16 13:46:30|1379|1378.6|1379.2|1378.8|1379.2|1378.8|1379|1378.6|393
1645019200000|2022-02-16 13:46:40|1379|1378.6|1379.2|1378.8|1379.2|1379|1378.4|1378|12089
1645019210000|2022-02-16 13:46:50||1379||1378.8||1379||1378.8|0
1645019220000|2022-02-16 13:47:00|1379|1378.6|1378.8|1378.6|1379|1378.6|1378.8|1378.4|736
1645019230000|2022-02-16 13:47:10|1379|1378.4|1379.2|1378.8|1379.2|1378.8|1378.8|1378.4|0
1645019240000|2022-02-16 13:47:20|1379|1378.6|1379|1378.6|1379|1378.6|1378.8|1378.4|0
1645019250000|2022-02-16 13:47:30|1378.8|1378.4|1378.4|1378.2|1378.8|1378.4|1378.2|1377.8|1680
1645019260000|2022-02-16 13:47:40|1378.6|1378|1378.6|1378.4|1378.6|1378.4|1378.6|1378|659
1645019270000|2022-02-16 13:47:50||1378.2||1378.2||1378.4||1378.2|0
1645019280000|2022-02-16 13:48:00|1379|1378.4|1378.2|1377.8|1379|1378.6|1378|1377.8|14621
1645019290000|2022-02-16 13:48:10|1378|1377.6|1377.8|1377.4|1378|1377.8|1377|1376.6|22108
1645019300000|2022-02-16 13:48:20|1377.6|1377.2|1378.2|1377.8|1378.4|1378|1377.6|1377.2|355
1645019310000|2022-02-16 13:48:30|1378.4|1378|1378.2|1377.8|1378.4|1378|1378|1377.6|6605
1645019320000|2022-02-16 13:48:40|1378.4|1378|1378.6|1378.2|1378.6|1378.4|1378.2|1377.8|6129
1645019330000|2022-02-16 13:48:50|1378.4|1378|1377.4|1377|1378.4|1378.2|1377.2|1377|6535
1645019340000|2022-02-16 13:49:00|1377.6|1377.2|1377.4|1377|1378|1377.6|1377.2|1377|1918
1645019350000|2022-02-16 13:49:10|1377.2|1376.6|1376.8|1376.4|1377.2|1376.6|1376.2|1376|22636
1645019360000|2022-02-16 13:49:20|1376.6|1376|1376.8|1376.6|1376.8|1376.6|1376.2|1376|8310
1645019370000|2022-02-16 13:49:30|1376.6|1376.4|1376.8|1376.6|1376.8|1376.6|1376.6|1376.2|1320
1645019380000|2022-02-16 13:49:40|1376.6|1376|1375.8|1375.4|1376.6|1376|1375.6|1375.2|25780
1645019390000|2022-02-16 13:49:50|1375.6|1375.6|1375.6|1375.4|1375.6|1375.6|1375.6|1375.2|115
1645019400000|2022-02-16 13:50:00|1375.4|1375.2|1375|1374.8|1375.6|1375.2|1375|1374.6|2772
1645019410000|2022-02-16 13:50:10|1375.2|1375|1375.2|1374.8|1375.2|1375|1375|1374.6|3907
1645019420000|2022-02-16 13:50:20|1375.4|1375|1375|1374.8|1375.4|1375.2|1374.8|1374.4|11690
1645019430000|2022-02-16 13:50:30|1375.2|1374.6|1375.4|1375|1375.4|1375.2|1375|1374.4|11898
1645019440000|2022-02-16 13:50:40|1375.2|1374.8|1375.2|1374.8|1375.4|1375.2|1374.8|1374.4|14568
1645019450000|2022-02-16 13:50:50|1375.4|1375|1375.2|1374.8|1375.4|1375|1375|1374.6|1680
1645019460000|2022-02-16 13:51:00|1375|1374.6|1374.8|1374.4|1375.2|1374.8|1374.8|1374.4|1237
1645019470000|2022-02-16 13:51:10|1374.6|1374.2|1374.8|1374.4|1375|1374.6|1374.2|1374|5641
1645019480000|2022-02-16 13:51:20|1375|1374.6|1375.2|1374.8|1375.2|1375|1375|1374.6|401
1645019490000|2022-02-16 13:51:30|1375.4|1375|1374.8|1374.4|1375.4|1375|1374.8|1374.4|1463
1645019500000|2022-02-16 13:51:40|1375|1374.8|1374.8|1374.4|1375|1374.8|1374.6|1374.2|2000
1645019510000|2022-02-16 13:51:50|1375|1374.6|1375|1374.8|1375|1374.8|1375|1374.6|884
1645019520000|2022-02-16 13:52:00|1374.8|1374.6|1375.8|1375.4|1376|1375.6|1374.8|1374.4|2684
1645019530000|2022-02-16 13:52:10|1376|1375.6|1376.2|1375.8|1376.2|1375.8|1375.8|1375.4|1531
1645019540000|2022-02-16 13:52:20|1376.4|1376|1376.4|1376|1376.6|1376|1376.4|1376|400
1645019550000|2022-02-16 13:52:30|1376.2|1375.8|1376.6|1376|1376.6|1376.2|1376|1375.6|9552
1645019560000|2022-02-16 13:52:40|1376.8|1376.2|1377.2|1376.8|1377.4|1377|1376.8|1376.2|2791
1645019570000|2022-02-16 13:52:50|1377.4|1377|1377.4|1377|1377.6|1377.2|1376.8|1376.6|545
1645019580000|2022-02-16 13:53:00|1377.6|1377.2|1377.6|1377.2|1377.8|1377.4|1377.4|1377|468
1645019590000|2022-02-16 13:53:10|1377.8|1377.4|1377.6|1377.2|1377.8|1377.4|1377.4|1377.2|0
1645019600000|2022-02-16 13:53:20|1377.4|1377.4|1378|1377.6|1378|1377.6|1377.4|1377.2|9426
1645019610000|2022-02-16 13:53:30|1377.8|1377.4|1377.8|1377.4|1378|1377.6|1377.6|1377.2|768
1645019620000|2022-02-16 13:53:40|1378|1377.6|1378.4|1378|1378.4|1378|1377.8|1377.6|0
1645019630000|2022-02-16 13:53:50|1378.6|1378.2|1378.4|1378.2|1378.8|1378.4|1378.4|1378.2|1303
1645019640000|2022-02-16 13:54:00|1378.2|1378|1377.2|1377|1378.4|1378|1377.2|1377|3204
1645019650000|2022-02-16 13:54:10|1377.4|1377.2|1377.2|1377|1377.6|1377.2|1377.2|1377|1171
1645019660000|2022-02-16 13:54:20|1377.4|1377.2|1377.6|1377.2|1377.6|1377.2|1377.2|1377|368
1645019670000|2022-02-16 13:54:30|1377.4|1377|1377.2|1376.8|1377.4|1377.2|1377|1376.6|1472
1645019680000|2022-02-16 13:54:40|1377|1377|1377.2|1376.8|1377.2|1377|1377|1376.6|0
1645019690000|2022-02-16 13:54:50|1377|1376.6|1377|1376.6|1377|1376.8|1377|1376.4|0
1645019700000|2022-02-16 13:55:00|1377.2|1376.8|1377.2|1377|1377.2|1377|1377|1376.6|5864
1645019710000|2022-02-16 13:55:10|1377|1376.8|1377.2|1376.8|1377.2|1376.8|1377|1376.6|1100
1645019720000|2022-02-16 13:55:20|1377|1376.6|1377.2|1376.8|1377.2|1376.8|1377|1376.6|0
1645019730000|2022-02-16 13:55:30|1377|1377|1377|1376.6|1377|1377|1377|1376.6|280
1645019740000|2022-02-16 13:55:40|1377.2|1376.8|1377.2|1376.8|1377.2|1376.8|1377.2|1376.8|0
1645019750000|2022-02-16 13:55:50|1377|1377|1377.6|1377.2|1377.6|1377.4|1377|1377|7672
1645019760000|2022-02-16 13:56:00|1377.4|1377|1377.6|1377.2|1377.6|1377.2|1377.2|1376.8|9231
1645019770000|2022-02-16 13:56:10|1377.8|1377|1378.6|1378.4|1378.8|1378.4|1377.8|1377|24082
1645019780000|2022-02-16 13:56:20|1378.8|1378.6|1378.6|1378.2|1379.2|1378.8|1378.6|1378.2|4220
1645019790000|2022-02-16 13:56:30|1378.4|1378|1378.4|1378|1379|1378.6|1378.4|1378|12141
1645019800000|2022-02-16 13:56:40|1378.2|1377.8|1378.8|1378.4|1379|1378.6|1378|1377.8|3022
1645019810000|2022-02-16 13:56:50|1378.6|1378.6|1379.2|1378.8|1379.2|1378.8|1378.6|1378.2|5308
1645019820000|2022-02-16 13:57:00|1379|1378.6|1378.6|1378.2|1379|1378.6|1378.4|1378.2|0
1645019830000|2022-02-16 13:57:10|1378.8|1378.4|1379.4|1379|1379.6|1379.2|1378.6|1378.2|4610
1645019840000|2022-02-16 13:57:20|1379.6|1379.2|1379.6|1379.2|1379.6|1379.2|1379.6|1379|0
1645019850000|2022-02-16 13:57:30|1379.4|1379.4|1380|1379.6|1380.4|1380|1379.4|1379.2|12535
1645019860000|2022-02-16 13:57:40|1379.8|1379.4|1379.4|1379|1380|1379.4|1379|1378.6|16151
1645019870000|2022-02-16 13:57:50|1379.2|1379.2|1379.2|1378.8|1379.4|1379.2|1379|1378.8|1071
1645019880000|2022-02-16 13:58:00|1379|1378.6|1378.8|1378.4|1379.2|1378.8|1378.4|1378.2|1857
1645019890000|2022-02-16 13:58:10|1378.6|1378.2|1378.6|1378.4|1378.8|1378.4|1378.4|1378.2|368
1645019900000|2022-02-16 13:58:20|1378.4|1378.2|1378.4|1378.2|1378.6|1378.2|1378.4|1378.2|0
1645019910000|2022-02-16 13:58:30|1378.6|1378.4|1378.4|1378.2|1378.6|1378.4|1378.4|1378.2|3013
1645019920000|2022-02-16 13:58:40|1378.6|1378.4|1378.6|1378.4|1378.6|1378.4|1378.6|1378.2|272
1645019930000|2022-02-16 13:58:50|1378.4|1378.2|1378.4|1378.2|1378.8|1378.4|1378.2|1378|9811
1645019940000|2022-02-16 13:59:00|1378.2|1378|1378.6|1378.2|1379|1378.6|1378|1377.8|13714
1645019950000|2022-02-16 13:59:10|1378.8|1378.4|1378.6|1378.2|1378.8|1378.6|1378.6|1378.2|1257
1645019960000|2022-02-16 13:59:20|1378.8|1378.4|1378.8|1378.4|1378.8|1378.4|1378.8|1378.4|0
1645019970000|2022-02-16 13:59:30|1378.6|1378.6|1378.6|1378.4|1379|1378.8|1378.6|1378.4|909
1645019980000|2022-02-16 13:59:40||1378.2||1378.2||1378.2||1378.2|0
1645019990000|2022-02-16 13:59:50|1378.8|1378.4|1379.2|1379|1379.2|1379|1378.8|1378.4|2531
1645020000000|2022-02-16 14:00:00|1379.4|1378.8|1379.2|1378.8|1379.4|1379|1379|1378.6|670
1645020010000|2022-02-16 14:00:10|1379|1378.6|1379.2|1378.8|1379.4|1379|1378.8|1378.6|7116
1645020020000|2022-02-16 14:00:20|1379.4|1379|1379.4|1379|1379.4|1379.2|1379.2|1378.8|1453
1645020030000|2022-02-16 14:00:30|1379.2|1378.8|1379.2|1378.8|1379.4|1379.2|1379|1378.8|1059
1645020040000|2022-02-16 14:00:40|1379|1378.6|1379.2|1379|1379.2|1379|1378.8|1378.4|5978
1645020050000|2022-02-16 14:00:50|1379|1378.8|1379|1378.6|1379|1379|1378.8|1378.6|0
1645020060000|2022-02-16 14:01:00|1378.8|1378.8|1378.6|1378.2|1379|1378.8|1378.4|1378.2|8212
1645020070000|2022-02-16 14:01:10||1378.4||1378.2||1378.4||1378.2|0
1645020080000|2022-02-16 14:01:20|1378.4|1378.4|1377.8|1377.4|1378.4|1378.4|1377.8|1377.4|2984
1645020090000|2022-02-16 14:01:30|1377.6|1377.2|1377.6|1377.2|1377.6|1377.4|1377.6|1377.2|0
1645020100000|2022-02-16 14:01:40|1377.8|1377.4|1377.8|1377.4|1377.8|1377.6|1377.6|1377.4|4445
1645020110000|2022-02-16 14:01:50|1377.6|1377.2|1377.4|1377|1377.8|1377.4|1377.2|1376.8|13893
1645020120000|2022-02-16 14:02:00|1377.2|1377.2|1378.2|1377.8|1378.4|1378|1377.2|1377.2|3818
1645020130000|2022-02-16 14:02:10|1378|1377.6|1377.8|1377.6|1378.2|1377.8|1377.8|1377.4|400
1645020140000|2022-02-16 14:02:20|1378|1377.8|1378.8|1378.4|1378.8|1378.6|1378|1377.8|13451
1645020150000|2022-02-16 14:02:30|1378.6|1378.2|1378.8|1378.4|1378.8|1378.4|1378.6|1378.2|0
1645020170000|2022-02-16 14:02:50|1378.4|1378.6|1378.6|1378.2|1379|1378.6|1378.4|1378.2|12441
1645020180000|2022-02-16 14:03:00|1378.4|1378|1378.4|1378|1378.4|1378.2|1378|1377.8|5019
1645020190000|2022-02-16 14:03:10|1378.2|1377.8|1378.2|1377.8|1378.4|1378|1377.8|1377.6|10830
1645020200000|2022-02-16 14:03:20|1378.4|1378|1378.2|1378|1378.4|1378|1378.2|1377.8|2108
1645020210000|2022-02-16 14:03:30|1378|1377.8|1378.2|1377.8|1378.4|1378|1377.8|1377.4|11358
1645020220000|2022-02-16 14:03:40|1378|1377.6|1377.6|1377.2|1378|1377.8|1377.6|1377.2|1679
1645020230000|2022-02-16 14:03:50|1377.4|1377|1377|1376.6|1377.4|1377|1376.8|1376.4|2052
1645020240000|2022-02-16 14:04:00|1377.2|1376.8|1377.4|1377|1377.6|1377.2|1377|1376.8|299
1645020250000|2022-02-16 14:04:10|1377.6|1377.2|1377.2|1376.8|1377.6|1377.4|1377|1376.8|1770
1645020260000|2022-02-16 14:04:20|1377.4|1377|1377.4|1377|1377.8|1377.4|1377.4|1377|2938
1645020270000|2022-02-16 14:04:30|1377.6|1377.2|1377.4|1377|1377.6|1377.4|1377|1376.8|1755
1645020280000|2022-02-16 14:04:40|1377.6|1377.2|1377.8|1377.4|1377.8|1377.4|1377.4|1377|1912
1645020290000|2022-02-16 14:04:50|1378|1377.6|1377.6|1377.2|1378|1377.6|1377.6|1377.2|0
1645020300000|2022-02-16 14:05:00|1377.8|1377.4|1376.6|1376.2|1377.8|1377.4|1376.4|1376|1022
1645020310000|2022-02-16 14:05:10|1376.8|1376.4|1377|1376.8|1377|1376.8|1376.8|1376.2|1197
1645020320000|2022-02-16 14:05:20|1377.2|1376.6|1377.4|1377|1377.4|1377|1377.2|1376.6|1208
1645020330000|2022-02-16 14:05:30|1377.6|1377.2|1377.2|1376.8|1377.6|1377.2|1377.2|1376.8|0
1645020340000|2022-02-16 14:05:40|1377|1377|1377.2|1377|1377.2|1377|1377|1376.8|992
1645020350000|2022-02-16 14:05:50|1377.4|1377.2|1377.2|1377|1377.6|1377.4|1377.2|1377|3937
1645020360000|2022-02-16 14:06:00|1377|1376.8|1377.2|1376.8|1377.2|1377|1377|1376.8|2842
1645020370000|2022-02-16 14:06:10|1377|1376.6|1377.4|1377|1377.4|1377.2|1376.8|1376.6|1665
1645020380000|2022-02-16 14:06:20|1377.2|1377.2|1377|1376.8|1377.2|1377.2|1376.8|1376.6|1
1645020390000|2022-02-16 14:06:30|1376.8|1376.6|1376.6|1376.2|1377|1376.8|1376.6|1376.2|3576
1645020400000|2022-02-16 14:06:40|1376.4|1376.4|1376.4|1376|1376.6|1376.4|1376.4|1376|185
1645020410000|2022-02-16 14:06:50|1376.2|1375.8|1375.4|1375.2|1376.2|1376|1375.4|1375.2|5454
1645020420000|2022-02-16 14:07:00|1375.6|1375|1375.2|1374.8|1375.6|1375|1375.2|1374.8|1107
1645020430000|2022-02-16 14:07:10|1375|1374.6|1375.2|1375|1375.4|1375|1374.8|1374.4|8210
1645020440000|2022-02-16 14:07:20|1375.4|1375.2|1375.2|1374.8|1376|1375.6|1375.2|1374.8|1844
1645020450000|2022-02-16 14:07:30|1375|1374.6|1375|1374.6|1375.2|1374.8|1375|1374.6|0
1645020460000|2022-02-16 14:07:40|1375.2|1374.8|1375.4|1375|1375.4|1375.2|1375.2|1374.8|7847
1645020470000|2022-02-16 14:07:50|1375.2|1374.8|1374.4|1374|1375.2|1374.8|1374.4|1374|7469
1645020480000|2022-02-16 14:08:00|1374.2|1373.8|1373.8|1373.6|1374.2|1373.8|1373.8|1373.4|2052
1645020490000|2022-02-16 14:08:10|1374|1373.4|1373.8|1373.4|1374|1373.6|1373.4|1373.2|7803
1645020500000|2022-02-16 14:08:20|1373.6|1373.2|1373.6|1373.4|1373.6|1373.4|1373.4|1373|1056
1645020510000|2022-02-16 14:08:30|1373.8|1373.6|1374|1373.6|1374.2|1373.8|1373.8|1373.4|10218
1645020520000|2022-02-16 14:08:40|1373.8|1373.4|1373.8|1373.4|1374|1373.8|1373.6|1373.2|368
1645020530000|2022-02-16 14:08:50|1373.6|1373.2|1373.6|1373.2|1373.6|1373.2|1373.4|1373.2|755
1645020540000|2022-02-16 14:09:00|1373.8|1373.4|1373.6|1373.4|1373.8|1373.6|1373.6|1373.2|3359
1645020550000|2022-02-16 14:09:10|1373.8|1373.6|1374|1373.6|1374.2|1373.8|1373.8|1373.6|12200
1645020560000|2022-02-16 14:09:20|1374.2|1373.8|1374.4|1374|1374.6|1374.4|1374|1373.8|2978
1645020570000|2022-02-16 14:09:30|1374.6|1374.2|1374.6|1374.4|1374.6|1374.4|1374.6|1374|28
1645020580000|2022-02-16 14:09:40|1374.4|1374.2|1375|1374.6|1375.2|1374.8|1374.4|1374.2|2997
1645020590000|2022-02-16 14:09:50|1375.2|1374.8|1375.2|1374.8|1375.4|1375|1375.2|1374.8|0
1645020600000|2022-02-16 14:10:00|1375|1374.6|1374.8|1374.6|1375.2|1374.8|1374.8|1374.4|2547
1645020610000|2022-02-16 14:10:10|1375|1374.4|1374.6|1374.2|1375|1374.4|1374.4|1374|1040
1645020620000|2022-02-16 14:10:20|1374.8|1374.4|1374.2|1373.8|1374.8|1374.4|1374.2|1373.8|0
1645020630000|2022-02-16 14:10:30|1374.4|1374|1374.2|1373.8|1374.4|1374.2|1374|1373.6|4459
1645020640000|2022-02-16 14:10:40|1374.4|1374|1375|1374.4|1375|1374.6|1374.4|1374|1846
1645020650000|2022-02-16 14:10:50|1374.8|1374.6|1375.2|1374.8|1375.4|1375|1374.6|1374.2|1903
1645020660000|2022-02-16 14:11:00|1375|1374.6|1374.6|1374.4|1375.2|1374.6|1374.6|1374.2|3542
1645020670000|2022-02-16 14:11:10|1374.8|1374.2|1374.6|1374.2|1374.8|1374.4|1374.4|1374.2|408
1645020680000|2022-02-16 14:11:20|1374.8|1374.4|1374.8|1374.4|1375|1374.6|1374.8|1374.4|368
1645020690000|2022-02-16 14:11:30|1374.6|1374.6|1374.8|1374.4|1375|1374.6|1374.6|1374.4|447
1645020700000|2022-02-16 14:11:40|1375|1374.6|1375|1374.8|1375|1374.8|1375|1374.6|1
1645020710000|2022-02-16 14:11:50|1374.8|1374.6|1375|1374.6|1375|1374.8|1374.8|1374.6|755
1645020720000|2022-02-16 14:12:00|1374.8|1374.4|1374.8|1374.4|1375|1374.6|1374.6|1374.4|2833
1645020730000|2022-02-16 14:12:10|1374.6|1374.2|1374.6|1374.2|1374.8|1374.4|1374.4|1374.2|2134
1645020740000|2022-02-16 14:12:20|1374.8|1374.4|1375.4|1375|1375.4|1375|1374.4|1374.2|16282
1645020750000|2022-02-16 14:12:30|1375.6|1375.2|1375.4|1375|1375.6|1375.2|1375.4|1375|1282
1645020760000|2022-02-16 14:12:40|1375.2|1375.2|1375.4|1375.2|1375.4|1375.2|1375.2|1375|1395
1645020770000|2022-02-16 14:12:50|1375.6|1375.4|1376|1375.6|1376.2|1375.8|1375.6|1375.2|17123
1645020780000|2022-02-16 14:13:00|1375.8|1375.4|1375.6|1375.2|1376|1375.8|1375.6|1375.2|13080
1645020790000|2022-02-16 14:13:10|1375.4||1375.6||1375.6||1375.4||0
1645020800000|2022-02-16 14:13:20|1375.8||1375.6||1375.8||1375.4||400
1645020810000|2022-02-16 14:13:30|1375.4|1375.4|1375.6|1375.2|1375.6|1375.4|1375.4|1375.2|3525
1645020820000|2022-02-16 14:13:40|1375.4|1375|1375.4|1375|1375.4|1375.2|1375.2|1375|1216
1645020830000|2022-02-16 14:13:50|1375.2|1374.8|1374.6|1374.4|1375.2|1374.8|1374.6|1374.4|4723
1645020840000|2022-02-16 14:14:00|1374.4|1374.2|1374.6|1374.2|1374.6|1374.4|1374.4|1374|1967
1645020850000|2022-02-16 14:14:10|1374.8|1374.4|1374.8|1374.6|1375|1374.8|1374.8|1374.4|9560
1645020860000|2022-02-16 14:14:20||1374.4||1374.4||1374.4||1374.4|0
1645020870000|2022-02-16 14:14:30|1374.6|1374.6|1374.8|1374.4|1374.8|1374.6|1374.6|1374.4|2
1645020890000|2022-02-16 14:14:50|1374.6||1374.8||1374.8||1374.6||1065
1645020900000|2022-02-16 14:15:00|1374.6|1374.2|1374.4|1374.2|1374.8|1374.2|1374.4|1374|2566
1645020910000|2022-02-16 14:15:10|1374.6|1374|1375.6|1375.2|1375.8|1375.2|1374.6|1374|3922
1645020920000|2022-02-16 14:15:20|1375.8|1375.4|1376|1375.6|1376.4|1376|1375.4|1375|3019
1645020930000|2022-02-16 14:15:30|1376.2|1375.8|1375.8|1375.4|1376.6|1376.2|1375.8|1375.4|19171
1645020940000|2022-02-16 14:15:40|1375.6|1375.2|1375.8|1375.2|1376|1375.8|1375.6|1375.2|463
1645020950000|2022-02-16 14:15:50|1376|1375.4|1376.6|1376.2|1376.8|1376.4|1376|1375.4|2989
1645020960000|2022-02-16 14:16:00|1376.4|1376|1376.4|1376|1376.6|1376.2|1375.8|1375.4|9289
1645020970000|2022-02-16 14:16:10|1376.2|1375.8|1376|1375.6|1376.6|1376.2|1376|1375.6|347
1645020980000|2022-02-16 14:16:20|1376.2|1375.8|1376.4|1376|1376.6|1376.2|1376|1375.8|351
1645020990000|2022-02-16 14:16:30|1376.6|1376.2|1376.8|1376.4|1377|1376.8|1376.4|1376.2|7010
1645021000000|2022-02-16 14:16:40|1377|1376.2|1376.6|1376.2|1377|1376.2|1376.4|1376|736
1645021010000|2022-02-16 14:16:50|1376.4|1376|1376.8|1376.4|1376.8|1376.4|1376.4|1375.8|4132
1645021020000|2022-02-16 14:17:00|1376.6|1376.2|1376.6|1376.2|1376.8|1376.4|1376.6|1376.2|0
1645021030000|2022-02-16 14:17:10|1376.4|1376|1376.2|1376|1376.4|1376|1375.8|1375.6|5488
1645021040000|2022-02-16 14:17:20|1376.4|1375.8|1376|1375.6|1376.6|1376.2|1375.8|1375.4|1605
1645021050000|2022-02-16 14:17:30|1375.8|1375.4|1375.6|1375.4|1375.8|1375.6|1375.6|1375.4|0
1645021060000|2022-02-16 14:17:40|1375.8|1375.2|1375.4|1375.2|1375.8|1375.2|1375.4|1375.2|238
1645021070000|2022-02-16 14:17:50|1375.6|1375.4|1376.4|1376|1376.4|1376.2|1375.4|1375.2|8077
1645021080000|2022-02-16 14:18:00|1376.2|1376.2|1376.2|1376|1376.2|1376.2|1376|1375.6|0
1645021090000|2022-02-16 14:18:10||1375.8||1376||1376||1375.8|0
1645021100000|2022-02-16 14:18:20|1376.4|1375.8|1376.4|1376|1376.4|1376|1376.4|1375.8|731
1645021110000|2022-02-16 14:18:30|1376.6|1376.2|1376.8|1376.6|1376.8|1376.6|1376.6|1376|1639
1645021120000|2022-02-16 14:18:40|1376.6|1376.4|1376.6|1376.2|1376.8|1376.6|1376.4|1376|1521
1645021130000|2022-02-16 14:18:50|1376.8|1376.4|1376.6|1376.2|1376.8|1376.4|1376.6|1376.2|351
1645021140000|2022-02-16 14:19:00|1376.4|1376|1376.8|1376.4|1376.8|1376.6|1376.4|1376|14601
1645021150000|2022-02-16 14:19:10|1376.6|1376.6|1376.4|1376.2|1376.6|1376.6|1376.4|1376|524
1645021160000|2022-02-16 14:19:20|1376.2|1376|1375.6|1375.2|1376.2|1376|1375.4|1375.2|20676
1645021170000|2022-02-16 14:19:30|1375.4|1375.4|1375.6|1375.2|1375.6|1375.4|1375.4|1375.2|0
1645021180000|2022-02-16 14:19:40|1375.8|1375.4|1375.8|1375.4|1375.8|1375.6|1375.8|1375.4|1275
1645021190000|2022-02-16 14:19:50|1375.6|1375.2|1375.8|1375.4|1376|1375.6|1375.6|1375.2|2163
1645021200000|2022-02-16 14:20:00|1376|1375.6|1377|1376.6|1377|1376.8|1376|1375.6|2174
1645021210000|2022-02-16 14:20:10|1376.8|1376.4|1376.8|1376.4|1377|1376.6|1376.6|1376.2|1010
1645021220000|2022-02-16 14:20:20|1377|1376.6|1376.8|1376.4|1377|1376.6|1376.6|1376.2|677
1645021230000|2022-02-16 14:20:30|1377|1376.6|1377|1376.6|1377|1376.6|1376.8|1376.4|347
1645021240000|2022-02-16 14:20:40|1376.8|1376.4|1376.4|1376|1376.8|1376.4|1376.2|1375.8|2202
1645021250000|2022-02-16 14:20:50||1376.2||1376.2||1376.2||1376|0
1645021260000|2022-02-16 14:21:00|1376.6|1376|1376.8|1376.4|1376.8|1376.6|1376.6|1376|622
1645021270000|2022-02-16 14:21:10|1376.6|1376.6|1376.8|1376.4|1376.8|1376.6|1376.6|1376.2|0
1645021280000|2022-02-16 14:21:20|1376.6|1376.6|1376.8|1376.6|1376.8|1376.6|1376.6|1376.4|0
1645021290000|2022-02-16 14:21:30|1376.6|1376.4|1376.8|1376.4|1376.8|1376.6|1376.6|1376.2|1058
1645021300000|2022-02-16 14:21:40|1377|1376.6|1376.6|1376.4|1377|1376.8|1376.6|1376.2|2765
1645021310000|2022-02-16 14:21:50|1376.8|1376.6|1376.8|1376.4|1377|1376.6|1376.8|1376.4|2749
1645021320000|2022-02-16 14:22:00|1377|1376.6|1377|1376.8|1377.2|1377|1377|1376.6|6128
1645021330000|2022-02-16 14:22:10|1376.8|1376.6|1376.6|1376.2|1376.8|1376.6|1376.6|1376.2|4978
1645021340000|2022-02-16 14:22:20|1376.8|1376.4|1377|1376.8|1377.2|1376.8|1376.4|1376|2160
1645021350000|2022-02-16 14:22:30|1376.8|1376.6|1377.4|1377.2|1377.4|1377.2|1376.8|1376.4|3041
1645021360000|2022-02-16 14:22:40|1377.2|1377|1377.6|1377.2|1377.6|1377.2|1377.2|1376.8|0
1645021370000|2022-02-16 14:22:50|1377.8|1377.4|1377.6|1377.2|1377.8|1377.4|1377.4|1377|0
1645021380000|2022-02-16 14:23:00|1377.4|1377|1377.8|1377.4|1377.8|1377.6|1377.4|1377|349
1645021390000|2022-02-16 14:23:10|1377.6|1377.2|1377.8|1377.4|1378|1377.6|1377.6|1377.2|525
1645021400000|2022-02-16 14:23:20|1377.6|1377.2|1377.2|1376.8|1377.6|1377.4|1377.2|1376.8|1629
1645021410000|2022-02-16 14:23:30|1377.4|1377|1377.2|1376.8|1377.4|1377|1377|1376.6|1812
1645021420000|2022-02-16 14:23:40|1377|1376.6|1376.8|1376.6|1377.2|1376.8|1376.8|1376.4|0
1645021430000|2022-02-16 14:23:50|1377|1376.8|1377|1376.6|1377|1376.8|1377|1376.6|118
1645021440000|2022-02-16 14:24:00|1377.2|1376.8|1377.4|1377|1377.6|1377.2|1377|1376.8|2811
1645021450000|2022-02-16 14:24:10|1377.6|1377.2|1377.6|1377.2|1377.6|1377.2|1377.4|1377|0
1645021460000|2022-02-16 14:24:20|1377.4|1377|1378|1377.6|1378|1377.6|1377.4|1377|2938
1645021470000|2022-02-16 14:24:30|1377.8|1377.4|1377.6|1377.2|1377.8|1377.4|1377.6|1377.2|1211
1645021480000|2022-02-16 14:24:40|1377.8|1377.4|1377.6|1377.2|1377.8|1377.4|1377.6|1377.2|0
1645021490000|2022-02-16 14:24:50|1377.4|1377|1377.2|1376.8|1377.4|1377.2|1377|1376.6|963
1645021500000|2022-02-16 14:25:00|1377|1376.6|1377.2|1376.8|1377.2|1376.8|1377|1376.6|707
1645021510000|2022-02-16 14:25:10|1377|1376.6|1377|1376.8|1377|1376.8|1377|1376.6|725
1645021520000|2022-02-16 14:25:20|1377.2|1376.6|1377.2|1376.8|1377.2|1376.8|1377|1376.6|750
1645021530000|2022-02-16 14:25:30|1377|1377|1376.4|1376.2|1377|1377|1376.4|1376|11560
1645021540000|2022-02-16 14:25:40|1376.6|1376.4|1376.8|1376.6|1376.8|1376.6|1376.6|1376.2|64
1645021550000|2022-02-16 14:25:50|1377|1376.8|1376.6|1376.2|1377.2|1376.8|1376.6|1376.2|5914
1645021560000|2022-02-16 14:26:00||1376.4||1376.4||1376.4||1376.2|0
1645021580000|2022-02-16 14:26:20|1376.8|1376.6|1376.8|1376.4|1376.8|1376.6|1376.8|1376.4|210
1645021590000|2022-02-16 14:26:30||1376.6||1376.4||1376.6||1376.4|0
1645021600000|2022-02-16 14:26:40|1376.6|1376.6|1377.4|1377.2|1377.4|1377.2|1376.6|1376.4|7482
1645021610000|2022-02-16 14:26:50|1377.6|1377.4|1377.4|1377.2|1377.8|1377.6|1377.4|1377|11121
1645021630000|2022-02-16 14:27:10|1377.2|1377|1377|1376.6|1377.4|1377|1377|1376.6|6208
1645021640000|2022-02-16 14:27:20|1377.2|1376.8|1377.2|1376.8|1377.2|1377|1377|1376.8|2000
1645021650000|2022-02-16 14:27:30||1377||1377||1377||1376.8|0
1645021660000|2022-02-16 14:27:40||1376.8||1377||1377||1376.8|690
1645021670000|2022-02-16 14:27:50|1377.4|1377.2|1378.2|1377.8|1378.2|1377.8|1377.4|1377|13953
1645021680000|2022-02-16 14:28:00|1378|1378|1378.2|1377.8|1378.2|1378|1377.8|1377.6|3169
1645021690000|2022-02-16 14:28:10|1378|1378|1378.2|1377.8|1378.2|1378|1377.8|1377.6|3787
1645021700000|2022-02-16 14:28:20||1378||1377.8||1378||1377.8|0
1645021710000|2022-02-16 14:28:30|1378|1377.6|1378|1377.8|1378|1377.8|1377.8|1377.4|967
1645021720000|2022-02-16 14:28:40||1377.6||1377.8||1377.8||1377.6|747
1645021730000|2022-02-16 14:28:50|1378.2|1377.6|1378.2|1377.8|1378.4|1378.2|1378.2|1377.6|2387
1645021740000|2022-02-16 14:29:00|1378.4|1378|1378.8|1378.6|1379|1378.8|1378.2|1378|2948
1645021750000|2022-02-16 14:29:10|1378.6|1378.4|1378.6|1378.2|1378.8|1378.4|1378.6|1378.2|1032
1645021760000|2022-02-16 14:29:20|1378.4|1378|1378.4|1378|1378.6|1378|1378|1377.6|7002
1645021770000|2022-02-16 14:29:30|1378.6|1378.2|1378.8|1378.4|1379|1378.6|1378.6|1378.2|2046
1645021780000|2022-02-16 14:29:40|1379|1378.6|1379.6|1379.2|1379.8|1379.4|1379|1378.6|4236
1645021790000|2022-02-16 14:29:50|1379.8|1379.4|1380|1379.8|1380|1379.8|1379.8|1379.4|5919
1645021800000|2022-02-16 14:30:00|1379.8|1379.6|1381|1380.4|1381.2|1380.8|1379.8|1379.4|32117
1645021810000|2022-02-16 14:30:10|1380.8|1380.6|1380.2|1379.8|1381.8|1381.2|1380|1379.8|37939
1645021820000|2022-02-16 14:30:20|1380|1379.6|1379.4|1379.2|1380.2|1380|1379.4|1379.2|6721
1645021830000|2022-02-16 14:30:30|1379.2|1379|1379.8|1379.4|1380.2|1379.8|1379|1378.8|7407
1645021840000|2022-02-16 14:30:40|1380|1379.6|1381|1380.6|1381|1380.6|1379.8|1379.4|13936
1645021850000|2022-02-16 14:30:50|1380.8|1380.4|1381.4|1381|1381.4|1381.2|1380.4|1380|18702
1645021860000|2022-02-16 14:31:00|1381.6|1381.2|1381.8|1381.4|1382.8|1382.4|1381.6|1381.2|5354
1645021870000|2022-02-16 14:31:10|1382|1381.6|1383|1382.6|1383|1382.6|1381.4|1381|6150
1645021880000|2022-02-16 14:31:20|1382.8|1382.4|1381.8|1381.4|1383|1382.6|1381.8|1381.4|0
1645021890000|2022-02-16 14:31:30|1382|1381.6|1381.8|1381.4|1382|1381.6|1381.2|1380.8|9980
1645021900000|2022-02-16 14:31:40|1382|1381.6|1382.6|1382.4|1383.4|1383|1381.8|1381.6|7907
1645021910000|2022-02-16 14:31:50|1382.4|1382.2|1382.6|1382.4|1383|1382.8|1382.4|1382|5793
1645021920000|2022-02-16 14:32:00|1382.8|1382.6|1385.6|1385.2|1385.8|1385.4|1382.8|1382.4|24813
1645021930000|2022-02-16 14:32:10|1385.8|1385.4|1386.6|1386|1386.6|1386.2|1385.6|1385|5635
1645021940000|2022-02-16 14:32:20|1386.4|1386.2|1386.4|1386.2|1386.6|1386.2|1386|1385.6|4739
1645021950000|2022-02-16 14:32:30|1386.2|1386|1386.4|1386|1386.6|1386.2|1386|1385.6|1610
1645021960000|2022-02-16 14:32:40|1386.2|1385.8|1386.4|1386|1386.4|1386|1385.8|1385.4|5422
1645021970000|2022-02-16 14:32:50|1386.2|1386.2|1387|1386.8|1387.4|1387|1386|1385.8|14478
1645021980000|2022-02-16 14:33:00|1386.8|1386.6|1388.8|1388.4|1389|1388.6|1386.6|1386|71866
1645021990000|2022-02-16 14:33:10|1389|1388.6|1389.4|1388.8|1389.4|1388.8|1388.6|1388.2|3444
1645022000000|2022-02-16 14:33:20|1389.8|1389|1389.6|1389.2|1390.4|1389.8|1389.2|1388.8|13962
1645022010000|2022-02-16 14:33:30|1389.8|1389.4|1390.4|1389.8|1391.2|1390.6|1389.6|1389.2|20673
1645022020000|2022-02-16 14:33:40|1390.2|1389.6|1391.4|1391|1391.6|1391.4|1390|1389.6|9049
1645022030000|2022-02-16 14:33:50|1391.2|1390.8|1391.8|1391.4|1392.6|1392.2|1390.8|1390.4|4291
1645022040000|2022-02-16 14:34:00|1392|1391.2|1393.8|1393.4|1394.2|1393.6|1391.4|1391|37240
1645022050000|2022-02-16 14:34:10|1393.6|1393.2|1392.4|1392|1393.6|1393.4|1392.4|1392|4432
1645022060000|2022-02-16 14:34:20|1392.2|1392.2|1392.8|1392.4|1393.4|1393|1392|1391.6|10663
1645022070000|2022-02-16 14:34:30|1392.6|1392.2|1392.4|1392|1392.8|1392.4|1392.2|1391.8|1153
1645022080000|2022-02-16 14:34:40|1392.6|1392.2|1392|1391.4|1392.6|1392.4|1392|1391.2|3061
1645022090000|2022-02-16 14:34:50|1391.6|1391.6|1392.6|1392.2|1392.6|1392.2|1391.4|1391|9865
1645022100000|2022-02-16 14:35:00|1392.4|1392|1391|1390.6|1392.6|1392|1390.8|1390.4|14775
1645022110000|2022-02-16 14:35:10|1390.8|1390.4|1391.2|1391|1391.8|1391.2|1390.2|1389.6|5532
1645022120000|2022-02-16 14:35:20|1391.4|1390.8|1391|1390.6|1391.4|1390.8|1390.6|1390.2|16738
1645022130000|2022-02-16 14:35:30|1391.2|1390.8|1391.8|1391.4|1392.4|1392|1391.2|1390.8|37567
1645022140000|2022-02-16 14:35:40|1391.6|1391.2|1390.6|1390.4|1391.6|1391.2|1390.6|1390.2|14056
1645022150000|2022-02-16 14:35:50|1390.4|1390.2|1391|1390.6|1391.4|1390.8|1390.4|1390|1991
1645022160000|2022-02-16 14:36:00|1390.8|1390.4|1392.2|1391.6|1393|1392.4|1390.8|1390.4|10129
1645022170000|2022-02-16 14:36:10|1392|1391.4|1392.2|1391.8|1392.4|1392|1391.8|1391.2|1739
1645022180000|2022-02-16 14:36:20|1392|1391.6|1392.4|1392|1392.8|1392.2|1392|1391.6|8096
1645022190000|2022-02-16 14:36:30|1392.6|1392.2|1393.6|1393|1394.2|1393.6|1392.6|1392.2|952
1645022200000|2022-02-16 14:36:40|1393.8|1393.2|1393|1392.6|1393.8|1393.4|1392.4|1392|4428
1645022210000|2022-02-16 14:36:50|1392.8|1392.4|1393|1392.6|1393.2|1392.8|1392.8|1392.4|0
1645022220000|2022-02-16 14:37:00|1393.2|1392.4|1391.6|1391|1393.2|1392.8|1391|1390.4|40011
1645022230000|2022-02-16 14:37:10|1391.4|1391.2|1392|1391.6|1392.4|1392|1391.4|1391|4903
1645022240000|2022-02-16 14:37:20|1392.2|1391.8|1391.6|1391.2|1392.4|1391.8|1391.6|1390.8|1112
1645022250000|2022-02-16 14:37:30|1391.8|1391|1391.2|1390.8|1392|1391.6|1391.2|1390.6|44
1645022260000|2022-02-16 14:37:40|1391|1390.6|1390.6|1390.2|1391.4|1391|1390.6|1390|0
1645022270000|2022-02-16 14:37:50|1390.8|1390|1389.2|1388.6|1390.8|1390.2|1388.8|1388.6|5151
1645022280000|2022-02-16 14:38:00|1389|1388.8|1389.2|1388.8|1389.4|1389.2|1388.8|1388.6|5803
1645022290000|2022-02-16 14:38:10|1389.4|1389|1390.6|1390.2|1390.6|1390.2|1389|1388.8|413
1645022300000|2022-02-16 14:38:20|1390.4|1390|1390.2|1389.6|1390.6|1390|1389.8|1389.6|0
1645022310000|2022-02-16 14:38:30|1390.4|1389.8|1390.2|1389.6|1390.6|1390|1389.8|1389.6|1204
1645022320000|2022-02-16 14:38:40|1390|1389.8|1389.6|1389.2|1390.2|1389.8|1389.2|1388.6|985
1645022330000|2022-02-16 14:38:50|1389.4|1389|1388|1387.6|1389.4|1389|1388|1387.6|0
1645022340000|2022-02-16 14:39:00|1387.8|1387.4|1388.2|1387.6|1388.2|1387.8|1387.8|1387.4|1666
1645022350000|2022-02-16 14:39:10|1388.4|1387.8|1388.6|1388|1389|1388.4|1388.4|1387.8|3360
1645022360000|2022-02-16 14:39:20|1388.4|1387.8|1388.2|1387.8|1389.2|1388.8|1388.2|1387.8|2145
1645022370000|2022-02-16 14:39:30|1388|1387.6|1388.4|1387.8|1388.6|1387.8|1387.6|1387|10575
1645022380000|2022-02-16 14:39:40|1388.6|1388|1389|1388.6|1389.2|1388.8|1388.6|1388|1721
1645022390000|2022-02-16 14:39:50|1389.2|1388.4|1390|1389.4|1390|1389.4|1388.6|1388.2|2400
1645022400000|2022-02-16 14:40:00|1389.8|1389.6|1391.2|1390.6|1391.4|1391.2|1389.6|1389.2|9148
1645022410000|2022-02-16 14:40:10|1391.4|1390.8|1392.4|1391.8|1392.8|1392.2|1391.2|1390.6|1242
1645022420000|2022-02-16 14:40:20|1392.2|1392|1392.2|1391.8|1392.8|1392.2|1392.2|1391.8|1441
1645022430000|2022-02-16 14:40:30|1392|1391.6|1392.4|1391.8|1392.8|1392.2|1391.8|1391.2|19054
1645022440000|2022-02-16 14:40:40|1392.6|1392|1392.8|1392.4|1393.2|1392.6|1392.4|1392|1
1645022450000|2022-02-16 14:40:50|1393|1392.2|1392.4|1392|1393|1392.4|1392.4|1392|1337
1645022460000|2022-02-16 14:41:00|1392.2|1391.8|1393.2|1392.8|1393.2|1393|1392.2|1391.8|1820
1645022470000|2022-02-16 14:41:10|1393|1392.6|1392.2|1391.6|1393|1392.6|1392|1391.6|1252
1645022480000|2022-02-16 14:41:20|1391.8|1391.4|1391.4|1390.8|1392.2|1391.8|1391.4|1390.8|4608
1645022490000|2022-02-16 14:41:30|1391.6|1391|1392|1391.4|1392.2|1391.8|1391.2|1390.8|1645
1645022500000|2022-02-16 14:41:40|1392.2|1391.6|1392.4|1392|1392.8|1392.4|1392|1391.6|3861
1645022510000|2022-02-16 14:41:50|1392.6|1392.2|1392.6|1392|1392.8|1392.2|1392|1391.4|19799
1645022520000|2022-02-16 14:42:00|1392.8|1392.2|1392.6|1392.2|1393|1392.6|1392.4|1391.8|3573
1645022530000|2022-02-16 14:42:10|1392.4|1392|1392.2|1391.8|1392.8|1392.4|1392|1391.6|11581
1645022540000|2022-02-16 14:42:20|1392.4|1392|1392.2|1391.8|1392.6|1392.2|1392|1391.4|7306
1645022550000|2022-02-16 14:42:30|1392|1391.6|1392.4|1392|1392.6|1392.2|1391.6|1391.2|20814
1645022560000|2022-02-16 14:42:40|1392.6|1392.2|1392.4|1392|1392.8|1392.4|1392.2|1392|1526
1645022570000|2022-02-16 14:42:50|1392.6|1392.2|1392.8|1392.4|1393|1392.6|1392.6|1392.2|28848
1645022580000|2022-02-16 14:43:00|1392.6|1392.2|1391.8|1391.4|1392.8|1392.4|1391.6|1391.2|40710
1645022590000|2022-02-16 14:43:10|1392|1391.2|1391.8|1391.4|1392|1391.4|1391.6|1391.2|800
1645022600000|2022-02-16 14:43:20|1392|1391.2|1392.2|1391.8|1392.2|1392|1391.8|1391.2|4144
1645022610000|2022-02-16 14:43:30|1392|1391.6|1392|1391.6|1392.2|1391.8|1391.8|1391.6|3524
1645022620000|2022-02-16 14:43:40|1391.8|1391.4|1392.2|1391.8|1392.2|1391.8|1391.8|1391.4|0
1645022630000|2022-02-16 14:43:50|1392.4|1392|1392.4|1392|1392.4|1392|1392.2|1391.6|0
1645022640000|2022-02-16 14:44:00|1392.2|1392.2|1391.4|1391|1392.2|1392.2|1391.4|1391|2813
1645022650000|2022-02-16 14:44:10|1391.2|1390.8|1391|1390.6|1391.6|1391.4|1390.8|1390.4|3184
1645022660000|2022-02-16 14:44:20|1390.8|1390.4|1390.6|1390.2|1390.8|1390.4|1390.4|1390.2|0
1645022670000|2022-02-16 14:44:30|1390.4|1390|1391|1390.6|1391.2|1390.8|1390.2|1389.8|2936
1645022680000|2022-02-16 14:44:40|1390.8|1390.4|1391|1390.4|1391.2|1391|1390.8|1390.4|910
1645022690000|2022-02-16 14:44:50|1390.8|1390.6|1391|1390.6|1391.2|1390.8|1390.4|1390|0
1645022700000|2022-02-16 14:45:00|1391.2|1390.8|1391.8|1391.6|1391.8|1391.6|1391|1390.6|3471
1645022710000|2022-02-16 14:45:10|1392|1391.8|1392.4|1392|1392.4|1392|1392|1391.6|165
1645022720000|2022-02-16 14:45:20|1392.2|1392.2|1393.8|1393.4|1394|1393.6|1392.2|1392|35007
1645022730000|2022-02-16 14:45:30|1393.6|1393.6|1393.8|1393.6|1394|1393.6|1393.4|1393|14437
1645022740000|2022-02-16 14:45:40|1393.6|1393.4|1394.4|1394|1394.4|1394|1393.6|1393|1122
1645022750000|2022-02-16 14:45:50|1394.2|1393.8|1394.2|1393.8|1394.6|1394.2|1394.2|1393.8|1020
1645022760000|2022-02-16 14:46:00|1394.4|1394|1394.8|1394.4|1395|1394.8|1394.4|1394|7852
1645022770000|2022-02-16 14:46:10|1395|1394.6|1395.4|1394.8|1395.8|1395.4|1394.8|1394.4|10925
1645022780000|2022-02-16 14:46:20|1395.2|1395|1395.4|1395|1395.8|1395.4|1395.2|1394.8|18611
1645022790000|2022-02-16 14:46:30|1395.2|1394.8|1395.2|1394.6|1395.2|1395|1394.8|1394.4|13967
1645022800000|2022-02-16 14:46:40|1395|1394.4|1395|1394.6|1395|1394.6|1394.8|1394.4|0
1645022810000|2022-02-16 14:46:50|1394.8|1394.4|1395|1394.6|1395.2|1394.8|1394|1393.6|3617
1645022820000|2022-02-16 14:47:00|1395.2|1394.4|1395.8|1395.2|1396.2|1395.8|1394.8|1394.4|7136
1645022830000|2022-02-16 14:47:10|1395.6|1395.4|1396|1395.8|1396.2|1396|1395.6|1395.4|2892
1645022840000|2022-02-16 14:47:20|1396.2|1396|1395.6|1395.2|1396.2|1396|1395.6|1395.2|18850
1645022850000|2022-02-16 14:47:30|1395.4|1395.4|1395.2|1394.8|1396|1395.8|1395|1394.6|33249
1645022860000|2022-02-16 14:47:40|1395.4|1395|1394.6|1394.2|1395.4|1395.2|1394.6|1394.2|623
1645022870000|2022-02-16 14:47:50|1394.4|1394|1393.4|1393.2|1394.4|1394|1393.4|1393|33639
1645022880000|2022-02-16 14:48:00|1393.6|1393.4|1393.8|1393.4|1394.8|1394.2|1393.4|1393|18606
1645022890000|2022-02-16 14:48:10|1393.6|1393.2|1392.4|1392|1393.8|1393.2|1392.2|1391.8|25642
1645022900000|2022-02-16 14:48:20|1392.6|1391.8|1392.4|1392|1392.6|1392.2|1392.2|1391.8|0
1645022910000|2022-02-16 14:48:30|1392.2|1391.8|1391.4|1391.2|1392.2|1391.8|1391.4|1391.2|5021
1645022920000|2022-02-16 14:48:40|1391.2|1391|1392.6|1392.4|1392.6|1392.4|1391.2|1391|23377
1645022930000|2022-02-16 14:48:50|1392.4|1392.2|1392.4|1392|1392.6|1392.2|1392.2|1391.8|549
1645022940000|2022-02-16 14:49:00|1392.2|1391.8|1392.4|1392|1393.2|1392.8|1391.8|1391.4|22896
1645022950000|2022-02-16 14:49:10|1392.6|1392.2|1392.2|1391.8|1392.8|1392.4|1392.2|1391.6|668
1645022960000|2022-02-16 14:49:20|1392.4|1391.6|1391.4|1391|1392.4|1391.6|1391.4|1391|469
1645022970000|2022-02-16 14:49:30|1391.6|1391.2|1391.6|1391.2|1391.8|1391.6|1391.2|1390.8|11287
1645022980000|2022-02-16 14:49:40|1391.4|1391.4|1392|1391.4|1392.4|1392|1391.4|1391|4653
1645022990000|2022-02-16 14:49:50|1391.8|1391.6|1391.6|1391.2|1392|1391.8|1391.4|1391.2|11811
1645023000000|2022-02-16 14:50:00|1391.8|1391|1390.2|1389.8|1391.8|1391.2|1390.2|1389.8|11237
1645023010000|2022-02-16 14:50:10|1390.4|1390|1389.8|1389.4|1390.4|1390|1389.8|1389.2|2002
1645023020000|2022-02-16 14:50:20|1390|1389.6|1390.8|1390.6|1391|1390.6|1389.8|1389.4|14197
1645023030000|2022-02-16 14:50:30|1391|1390.8|1391.8|1391.4|1391.8|1391.4|1391|1390.6|5973
1645023040000|2022-02-16 14:50:40|1392|1391.6|1391.4|1390.8|1392|1391.6|1391.2|1390.8|17914
1645023050000|2022-02-16 14:50:50|1391.2|1390.6|1388.6|1388.2|1391.4|1390.6|1388.4|1388|5215
1645023060000|2022-02-16 14:51:00|1388.8|1388.4|1387.8|1387.4|1388.8|1388.4|1387.6|1387.2|8525
1645023070000|2022-02-16 14:51:10|1388|1387.6|1388.6|1388|1388.6|1388.2|1388|1387.4|3250
1645023080000|2022-02-16 14:51:20|1388.4|1388.2|1387.8|1387.4|1388.6|1388.2|1387.6|1387.4|0
1645023090000|2022-02-16 14:51:30|1388|1387.6|1387.8|1387.4|1388.2|1387.8|1387.8|1387.4|2559
1645023100000|2022-02-16 14:51:40|1388|1387.6|1388.2|1387.8|1389|1388.6|1388|1387.6|4310
1645023110000|2022-02-16 14:51:50|1388.4|1388|1388.6|1388.2|1389|1388.4|1388.2|1387.8|15475
1645023120000|2022-02-16 14:52:00|1388.8|1388.4|1389.6|1389.2|1389.8|1389.4|1388.6|1388.2|8733
1645023130000|2022-02-16 14:52:10|1389.8|1389.4|1390.8|1390.4|1390.8|1390.4|1389.6|1389.2|14840
1645023140000|2022-02-16 14:52:20|1390.6|1390.2|1389.8|1389.4|1391|1390.4|1389.6|1389|2821
1645023150000|2022-02-16 14:52:30|1389.6|1389.2|1388.4|1388|1389.8|1389.4|1388.2|1388|785
1645023160000|2022-02-16 14:52:40|1388.6|1388.2|1387.8|1387.4|1389.2|1388.6|1387.8|1387.4|12208
1645023170000|2022-02-16 14:52:50|1387.6|1387.2|1388.6|1388.2|1388.8|1388.2|1387.6|1387.2|2763
1645023180000|2022-02-16 14:53:00|1388.4|1388|1388|1387.4|1388.6|1388.4|1387.8|1387.2|12463
1645023190000|2022-02-16 14:53:10|1388.2|1387.6|1388|1387.6|1388.4|1388|1387.8|1387.2|4228
1645023200000|2022-02-16 14:53:20|1388.2|1387.4|1387.6|1387.2|1388.2|1387.6|1387.2|1386.8|0
1645023210000|2022-02-16 14:53:30|1387.8|1387.4|1387.6|1387.2|1388.2|1387.6|1387.2|1386.8|2333
1645023220000|2022-02-16 14:53:40|1387.8|1387.4|1387.6|1387.2|1388.2|1387.8|1387.2|1386.6|21801
1645023230000|2022-02-16 14:53:50|1387.8|1387.4|1387.4|1386.8|1388|1387.6|1387.4|1386.8|368
1645023240000|2022-02-16 14:54:00|1387.2|1386.6|1386.4|1386|1387.2|1386.8|1386.2|1385.8|1714
1645023250000|2022-02-16 14:54:10|1386.2|1385.8|1386.6|1386.2|1387|1386.6|1386.2|1385.8|1740
1645023260000|2022-02-16 14:54:20|1386.8|1386.4|1386.6|1386.2|1387|1386.4|1386.4|1385.8|0
1645023270000|2022-02-16 14:54:30|1386.4|1386|1386.8|1386.4|1387.4|1387|1386.4|1386|1398
1645023280000|2022-02-16 14:54:40|1386.6|1386.2|1387|1386.4|1387|1386.6|1386.2|1385.8|1269
1645023290000|2022-02-16 14:54:50|1387.2|1386.6|1388.4|1387.8|1388.4|1388.2|1387|1386.4|1470
1645023300000|2022-02-16 14:55:00|1388.2|1388|1389.4|1389|1389.4|1389|1388.2|1388|1095
1645023310000|2022-02-16 14:55:10|1389.2|1388.8|1388.4|1388|1389.2|1389|1388|1387.6|5648
1645023320000|2022-02-16 14:55:20|1388.6|1388.2|1387.8|1387.2|1388.8|1388.4|1387.6|1387.2|3969
1645023330000|2022-02-16 14:55:30|1387.6|1387.4|1387|1386.4|1387.8|1387.4|1386.8|1386.4|1386
1645023340000|2022-02-16 14:55:40|1386.8|1386.6|1387.4|1387|1387.4|1387.2|1386.8|1386.4|2085
1645023350000|2022-02-16 14:55:50|1387.2|1386.8|1387.6|1387.2|1388|1387.6|1386.8|1386.4|1636
1645023360000|2022-02-16 14:56:00|1387.8|1387|1387.8|1387.4|1388.2|1387.8|1387.4|1387|929
1645023370000|2022-02-16 14:56:10|1388|1387.2|1387.6|1387.2|1388|1387.4|1387.2|1386.6|696
1645023380000|2022-02-16 14:56:20|1387.4|1387|1387.4|1387|1387.8|1387.2|1387.2|1386.6|661
1645023390000|2022-02-16 14:56:30|1387.2|1386.8|1387.4|1387.2|1387.4|1387.2|1387.2|1386.6|0
1645023400000|2022-02-16 14:56:40|1387.6|1387|1388.4|1387.8|1388.6|1388.2|1387.6|1387|6885
1645023410000|2022-02-16 14:56:50|1388.6|1388|1388.4|1388|1388.6|1388.2|1388|1387.4|988
1645023420000|2022-02-16 14:57:00|1388.2|1388.2|1388.4|1388|1388.4|1388.2|1388|1387.6|0
1645023430000|2022-02-16 14:57:10||1388.2||1388||1388.2||1387.8|0
1645023440000|2022-02-16 14:57:20|1388.6|1388.2|1388.8|1388.4|1389.4|1388.8|1388.4|1388|9685
1645023450000|2022-02-16 14:57:30|1388.6|1388.2|1389|1388.4|1389|1388.4|1388.6|1388.2|0
1645023460000|2022-02-16 14:57:40|1389.2|1388.6|1389|1388.6|1389.6|1389|1388.8|1388.4|4734
1645023470000|2022-02-16 14:57:50|1388.8|1388.4|1388.8|1388.6|1389|1388.6|1388.2|1387.8|14856
1645023480000|2022-02-16 14:58:00|1388.6|1388.4|1388.8|1388.4|1388.8|1388.4|1388.6|1388.2|1047
1645023490000|2022-02-16 14:58:10|1388.6|1388.2|1388.4|1388|1388.8|1388.4|1388|1387.6|3200
1645023500000|2022-02-16 14:58:20|1388.6|1388.2|1388.8|1388.4|1389|1388.8|1388.6|1388.2|3194
1645023510000|2022-02-16 14:58:30|1389|1388.6|1389.2|1388.8|1389.2|1389|1389|1388.6|1776
1645023520000|2022-02-16 14:58:40|1389.4|1389|1390.8|1390.4|1390.8|1390.4|1389.4|1389|16060
1645023530000|2022-02-16 14:58:50|1391|1390.6|1390.6|1390.2|1391|1390.8|1390.4|1390.2|6985
1645023540000|2022-02-16 14:59:00|1390.4|1390|1389.8|1389.4|1390.6|1390|1389.8|1389.4|11392
1645023550000|2022-02-16 14:59:10|1390|1389.6|1389.8|1389.4|1390|1389.8|1389.8|1389.4|1924
1645023560000|2022-02-16 14:59:20|1390|1389.6|1389.6|1389.4|1390|1389.6|1389.6|1389.4|0
1645023570000|2022-02-16 14:59:30|1389.4|1389.2|1389.4|1389|1389.6|1389.2|1389|1388.6|2729
1645023580000|2022-02-16 14:59:40|1389.6|1389.2|1389.6|1389.2|1389.6|1389.2|1389.4|1389|1
1645023590000|2022-02-16 14:59:50|1389.4|1389|1389.4|1389|1389.6|1389.2|1389.2|1388.8|411
1645023600000|2022-02-16 15:00:00|1389.2|1388.8|1388.4|1388|1389.2|1388.8|1387.8|1387.6|6550
1645023610000|2022-02-16 15:00:10|1388.6|1387.8|1389.2|1388.8|1389.2|1389|1388.6|1387.8|2813
1645023620000|2022-02-16 15:00:20|1389.4|1388.6|1389.4|1389|1389.8|1389.4|1389.2|1388.6|2205
1645023630000|2022-02-16 15:00:30|1389.2|1388.8|1389.6|1389.2|1389.6|1389.4|1389|1388.4|0
1645023640000|2022-02-16 15:00:40|1389.4|1389.4|1389.4|1389.2|1390.6|1390.2|1389.4|1389.2|19203
1645023650000|2022-02-16 15:00:50|1389.2|1389|1389.8|1389.4|1390|1389.8|1388.8|1388.6|1745
1645023660000|2022-02-16 15:01:00|1389.6|1389.2|1391|1390.6|1391|1390.6|1389.6|1389.2|2560
1645023670000|2022-02-16 15:01:10|1391.2|1390.8|1391|1390.8|1391.2|1390.8|1391|1390.6|1688
1645023680000|2022-02-16 15:01:20|1391.2|1391|1390.6|1390.2|1391.6|1391.2|1390.6|1390.2|13669
1645023690000|2022-02-16 15:01:30|1390.8|1390.4|1389.8|1389.4|1390.8|1390.4|1389.6|1389.2|2621
1645023700000|2022-02-16 15:01:40|1389.6|1389.2|1389.8|1389.4|1390|1389.6|1389.4|1389|3558
1645023710000|2022-02-16 15:01:50|1390|1389.6|1389.8|1389.4|1390|1389.8|1389.8|1389.4|649
1645023720000|2022-02-16 15:02:00|1389.6|1389.2|1389.2|1388.8|1389.8|1389.4|1389|1388.4|16371
1645023730000|2022-02-16 15:02:10|1389.4|1389|1389.2|1388.8|1389.4|1389.2|1388.8|1388.4|8479
1645023740000|2022-02-16 15:02:20|1389.4|1389|1389.4|1389|1389.4|1389.2|1389.2|1388.6|400
1645023750000|2022-02-16 15:02:30|1389.6|1389.2|1389.2|1388.8|1389.6|1389.4|1388.8|1388.4|1087
1645023760000|2022-02-16 15:02:40|1389|1388.6|1389.2|1388.8|1389.2|1388.8|1389|1388.4|119
1645023770000|2022-02-16 15:02:50|1389|1388.6|1388.6|1388.2|1389|1388.6|1388.2|1387.8|3463
1645023780000|2022-02-16 15:03:00|1388.8|1388.4|1388.2|1387.8|1389|1388.6|1388|1387.6|5204
1645023790000|2022-02-16 15:03:10|1388|1387.6|1387.8|1387.4|1388.2|1387.8|1387.4|1387.2|1077
1645023800000|2022-02-16 15:03:20|1387.6|1387.6|1387.4|1387|1387.6|1387.6|1387.4|1387|0
1645023810000|2022-02-16 15:03:30|1387.6|1387.2|1387|1386.6|1387.6|1387.2|1386.8|1386.4|1905
1645023820000|2022-02-16 15:03:40|1386.8|1386.4|1386.8|1386.4|1387|1386.8|1386.8|1386.4|0
1645023830000|2022-02-16 15:03:50|1387|1386.2|1386.6|1386.2|1387|1386.2|1386.4|1386|727
1645023840000|2022-02-16 15:04:00|1386.4|1386|1386.6|1386.4|1386.6|1386.4|1386.2|1385.8|2608
1645023850000|2022-02-16 15:04:10|1386.8|1386.6|1387.4|1386.8|1387.8|1387.4|1386.8|1386.2|2781
1645023860000|2022-02-16 15:04:20|1387.6|1387|1388.4|1387.8|1388.4|1388|1387.6|1386.8|1
1645023870000|2022-02-16 15:04:30|1388.6|1388|1389.2|1388.8|1389.2|1388.8|1388.6|1388|1314
1645023880000|2022-02-16 15:04:40|1389.4|1389|1389|1388.6|1389.4|1389|1388.8|1388.4|676
1645023890000|2022-02-16 15:04:50|1389.2|1388.4|1389|1388.6|1389.4|1389|1389|1388.4|0
1645023900000|2022-02-16 15:05:00|1389.2|1388.8|1388.8|1388.4|1389.2|1388.8|1388.6|1388.2|660
1645023910000|2022-02-16 15:05:10|1388.6|1388.2|1388.6|1388.2|1388.8|1388.6|1388.4|1388|1104
1645023920000|2022-02-16 15:05:20|1388.4|1388|1388.2|1387.8|1388.4|1388|1387.8|1387.6|1301
1645023930000|2022-02-16 15:05:30|1388.6|1388|1389|1388.8|1389|1388.8|1388.6|1388|7330
1645023940000|2022-02-16 15:05:40|1389.2|1388.6|1389.6|1389.2|1389.8|1389.2|1389.2|1388.6|177
1645023950000|2022-02-16 15:05:50|1389.4|1389|1390|1389.6|1390|1389.8|1389.4|1389|3449
1645023960000|2022-02-16 15:06:00|1390.2|1389.8|1390.4|1390|1391|1390.6|1390.2|1389.8|6080
1645023970000|2022-02-16 15:06:10|1390.6|1390.2|1390|1389.6|1390.8|1390.4|1390|1389.6|4875
1645023980000|2022-02-16 15:06:20|1389.8|1389.4|1389.8|1389.4|1390|1389.6|1389.4|1389|1859
1645023990000|2022-02-16 15:06:30|1390|1389.6|1390|1389.8|1390.6|1390.2|1390|1389.6|1757
1645024000000|2022-02-16 15:06:40|1390.2||1390||1390.2||1390||0
1645024020000|2022-02-16 15:07:00|1389.8|1389.6|1390.8|1390.4|1390.8|1390.4|1389.8|1389.4|8371
1645024030000|2022-02-16 15:07:10|1390.6|1390.2|1391.4|1391|1391.4|1391|1390.6|1390.2|3783
1645024040000|2022-02-16 15:07:20|1391.2|1390.8|1390.8|1390.4|1391.2|1390.8|1390.8|1390.4|424
1645024050000|2022-02-16 15:07:30|1390.6|1390.2|1390.6|1390.4|1391|1390.4|1390.2|1390|4023
1645024060000|2022-02-16 15:07:40|1390.8|1390.2|1390.8|1390.4|1390.8|1390.6|1390.6|1390.2|2144
1645024070000|2022-02-16 15:07:50|1390.6|1390.2|1390.2|1389.8|1390.8|1390.4|1390|1389.8|0
1645024080000|2022-02-16 15:08:00|1390|1390|1390.4|1390.2|1390.6|1390.2|1390|1389.6|1083
1645024090000|2022-02-16 15:08:10|1390.2|1390|1390.6|1390|1390.8|1390.4|1390|1389.6|5527
1645024100000|2022-02-16 15:08:20|1390.4|1390.2|1390.8|1390.4|1390.8|1390.4|1390.4|1390|0
1645024110000|2022-02-16 15:08:30|1390.6||1390.8||1390.8||1390.6||0
1645024120000|2022-02-16 15:08:40|1390.6||1390.8||1390.8||1390.6||0
1645024140000|2022-02-16 15:09:00|1390.6|1390.2|1389.8|1389.4|1390.6|1390.2|1389.6|1389.2|7342
1645024150000|2022-02-16 15:09:10|1390|1389.6|1389.6|1389|1390|1389.8|1389.2|1388.8|3849
1645024160000|2022-02-16 15:09:20|1389.4|1389.2|1389.6|1389.2|1389.6|1389.4|1389.4|1389|373
1645024170000|2022-02-16 15:09:30|1389.4|1389|1389.4|1389|1389.6|1389.2|1389|1388.8|21060
1645024180000|2022-02-16 15:09:40|1389.2|1388.8|1388.6|1388|1389.2|1388.8|1388.6|1388|0
1645024190000|2022-02-16 15:09:50|1388.4|1388.2|1388.4|1388|1388.6|1388.2|1388.2|1387.8|2809
1645024200000|2022-02-16 15:10:00|1388.2|1387.8|1388.6|1388.4|1388.6|1388.4|1387.8|1387.4|17755
1645024210000|2022-02-16 15:10:10|1388.4|1388.2|1389.6|1389.2|1389.6|1389.4|1388.4|1388|6811
1645024220000|2022-02-16 15:10:20|1389.4|1389|1390|1389.6|1390|1389.8|1389.4|1389|8038
1645024230000|2022-02-16 15:10:30|1390.2|1389.8|1390.4|1390|1391|1390.4|1390.2|1389.8|7185
1645024240000|2022-02-16 15:10:40|1390.2|1389.8|1390.4|1390|1390.4|1390|1390.2|1389.8|2206
1645024250000|2022-02-16 15:10:50|1390.2|1390.2|1390|1389.6|1390.6|1390.2|1389.6|1389.2|6570
1645024260000|2022-02-16 15:11:00|1389.8|1389.4|1389.2|1389|1389.8|1389.4|1389|1388.6|10029
1645024270000|2022-02-16 15:11:10|1389.4|1389.2|1389|1388.6|1389.8|1389.4|1389|1388.6|2
1645024280000|2022-02-16 15:11:20|1389.2|1388.8|1388.6|1388.2|1389.2|1388.8|1388.4|1388|3056
1645024290000|2022-02-16 15:11:30|1388.8|1388.4|1389.6|1389.2|1389.8|1389.4|1388.4|1388.2|10720
1645024300000|2022-02-16 15:11:40|1389.8|1389.4|1390|1389.6|1390.2|1389.8|1389.6|1389.2|505
1645024310000|2022-02-16 15:11:50|1389.8|1389.4|1390|1389.6|1390|1389.6|1389.6|1389.4|0
1645024320000|2022-02-16 15:12:00|1389.8|1389.4|1390.4|1390|1390.4|1390|1389.6|1389.2|6382
1645024330000|2022-02-16 15:12:10|1390.6|1390.2|1391.4|1391|1391.4|1391|1390.4|1390|3488
1645024340000|2022-02-16 15:12:20|1391.6|1391.2|1391.6|1391.2|1392|1391.6|1391.2|1391|1247
1645024350000|2022-02-16 15:12:30|1391.8|1391.4|1391.6|1391.2|1391.8|1391.4|1391.4|1391.2|2508
1645024360000|2022-02-16 15:12:40|1391.8|1391.4|1392|1391.6|1392.4|1391.8|1391.6|1391.4|1039
1645024370000|2022-02-16 15:12:50|1392.2|1391.8|1392.2|1391.8|1392.2|1392|1392|1391.6|4951
1645024380000|2022-02-16 15:13:00|1392|1391.6|1392.2|1392|1392.6|1392.2|1392|1391.6|1204
1645024390000|2022-02-16 15:13:10|1392.4|1391.8|1392.4|1392|1392.4|1392|1392.2|1391.8|0
1645024400000|2022-02-16 15:13:20|1392.6|1392.2|1392.8|1392.4|1392.8|1392.4|1392.6|1392.2|1147
1645024410000|2022-02-16 15:13:30|1393|1392.6|1392.6|1392.2|1393|1392.8|1392.4|1392|4338
1645024420000|2022-02-16 15:13:40|1392.4|1392|1392.8|1392.4|1392.8|1392.4|1392|1391.8|761
1645024430000|2022-02-16 15:13:50|1392.6|1392.2|1392.8|1392.4|1392.8|1392.4|1392.6|1392.2|763
1645024440000|2022-02-16 15:14:00|1392.6|1392.2|1392.6|1392.2|1392.8|1392.4|1392.4|1392|2129
1645024450000|2022-02-16 15:14:10|1392.4|1392|1392|1391.6|1392.6|1392.2|1392|1391.6|0
1645024460000|2022-02-16 15:14:20|1391.8|1391.8|1392|1391.6|1392|1391.8|1391.6|1391.2|2000
1645024470000|2022-02-16 15:14:30|1391.8|1391.4|1391.2|1390.8|1391.8|1391.4|1391.2|1390.8|4492
1645024480000|2022-02-16 15:14:40|1391.4|1391|1391.4|1391|1391.6|1391.4|1391.2|1390.8|3018
1645024490000|2022-02-16 15:14:50|1391.6|1391.2|1391.6|1391.2|1391.6|1391.2|1391.6|1391.2|0
1645024500000|2022-02-16 15:15:00|1391.8|1391.4|1391|1390.6|1391.8|1391.4|1391|1390.6|766
1645024510000|2022-02-16 15:15:10|1391.2|1390.8|1389.8|1389.4|1391.8|1391.2|1389.8|1389.4|1360
1645024520000|2022-02-16 15:15:20|1390|1389.6|1390|1389.6|1390.2|1389.8|1389.6|1389|1812
1645024530000|2022-02-16 15:15:30|1389.8|1389.8|1389.6|1389.2|1389.8|1389.8|1389.2|1388.8|8632
1645024540000|2022-02-16 15:15:40|1389.8|1389.4|1389.8|1389.4|1390|1389.6|1389.6|1389|4733
1645024550000|2022-02-16 15:15:50|1390|1389.6|1390.6|1390.4|1390.6|1390.4|1389.8|1389.4|2887
1645024560000|2022-02-16 15:16:00|1390.8|1390.6|1390.6|1390.2|1390.8|1390.6|1390.6|1390|1887
1645024570000|2022-02-16 15:16:10|1390.4|1390|1390.8|1390.4|1390.8|1390.6|1390.4|1390|5
1645024580000|2022-02-16 15:16:20|1390.6|1390.2|1390.6|1390.2|1390.8|1390.6|1390.4|1390|8833
1645024590000|2022-02-16 15:16:30|1390.8|1389.8|1390|1389.6|1390.8|1389.8|1390|1389.6|13200
1645024600000|2022-02-16 15:16:40|1390.2|1389.8|1390.2|1390|1390.2|1390|1389.8|1389.4|840
1645024610000|2022-02-16 15:16:50|1390.4|1390.2|1390.6|1390.2|1390.8|1390.2|1390.2|1390|5970
1645024620000|2022-02-16 15:17:00|1390.4|1390|1390.2|1389.8|1390.4|1390|1389.8|1389.4|7519
1645024630000|2022-02-16 15:17:10|1390|1390|1389.8|1389.4|1390.2|1390|1389.8|1389.4|1346
1645024640000|2022-02-16 15:17:20|1389.6|1389.2|1391|1390.4|1391|1390.4|1389.6|1389.2|1010
1645024650000|2022-02-16 15:17:30|1390.8|1390.6|1391.6|1391.2|1391.6|1391.2|1390.8|1390.6|1282
1645024660000|2022-02-16 15:17:40|1391.4|1391|1391.2|1390.8|1391.6|1391.2|1391.2|1390.8|200
1645024670000|2022-02-16 15:17:50|1391.4|1391|1391.2|1390.8|1391.4|1391|1391.2|1390.8|1701
1645024680000|2022-02-16 15:18:00|1391.4|1391|1391.4|1391.2|1391.4|1391.2|1391.2|1390.8|620
1645024690000|2022-02-16 15:18:10|1391.6|1391.4|1391.4|1391|1391.8|1391.4|1391.2|1390.8|2234
1645024700000|2022-02-16 15:18:20|1391.6|1391.2|1391.6|1391.2|1391.6|1391.4|1391.4|1391|0
1645024710000|2022-02-16 15:18:30|1391.4|1391|1391.4|1391|1391.4|1391|1391.2|1391|0
1645024720000|2022-02-16 15:18:40|1391.2||1391.4||1391.4||1391.2||0
1645024730000|2022-02-16 15:18:50|1391.2||1391.2||1391.2||1391.2||0
1645024740000|2022-02-16 15:19:00|1391.4|1391.2|1391|1390.6|1391.4|1391.2|1390.8|1390.6|2961
1645024750000|2022-02-16 15:19:10|1390.8|1390.4|1390.6|1390.2|1390.8|1390.6|1390.4|1390.2|0
1645024760000|2022-02-16 15:19:20|1390.4|1390|1389.8|1389.4|1390.4|1390|1389.8|1389.4|0
1645024770000|2022-02-16 15:19:30|1389.6|1389.2|1389.6|1389.2|1390.2|1389.8|1389.6|1389.2|3313
1645024780000|2022-02-16 15:19:40|1389.8|1389.4|1389.6|1389.2|1390.2|1390|1389.6|1389.2|1861
1645024790000|2022-02-16 15:19:50|1389.8|1389.4|1389.8|1389.4|1390|1389.6|1389.6|1389.4|1502
1645024800000|2022-02-16 15:20:00|1389.6|1389.2|1389.4|1389|1389.8|1389.2|1389.4|1389|3700
1645024810000|2022-02-16 15:20:10|1389.6|1389.2|1390|1389.6|1390.2|1389.8|1389.6|1389.2|1433
1645024820000|2022-02-16 15:20:20|1390.2|1389.8|1390.2|1389.8|1390.6|1390.2|1390.2|1389.8|0
1645024830000|2022-02-16 15:20:30|1390.4|1390|1390.4|1390.2|1390.6|1390.2|1390.2|1389.8|0
1645024840000|2022-02-16 15:20:40|1390.6|1390.4|1391|1390.6|1391|1390.8|1390.6|1390.4|1865
1645024850000|2022-02-16 15:20:50|1390.8|1390.4|1390.8|1390.4|1391|1390.6|1390.6|1390.4|1764
1645024860000|2022-02-16 15:21:00|1390.6|1390.2|1390.8|1390.4|1390.8|1390.6|1390.6|1390.2|736
1645024870000|2022-02-16 15:21:10|1390.6|1390.6|1390.6|1390.4|1390.6|1390.6|1390.6|1390.4|0
1645024890000|2022-02-16 15:21:30|1390.4|1390.2|1390.4|1390|1390.6|1390.2|1390.4|1389.8|1966
1645024900000|2022-02-16 15:21:40|1390.6|1389.8|1390.6|1390.2|1390.6|1390.4|1390.4|1389.8|1928
1645024910000|2022-02-16 15:21:50|1390.4|1390|1390.4|1390.2|1390.6|1390.2|1390.4|1390|0
1645024920000|2022-02-16 15:22:00|1390.6|1390.4|1390.8|1390.4|1391|1390.6|1390.6|1390.2|1691
1645024930000|2022-02-16 15:22:10|1390.6|1390.2|1390.6|1390.2|1390.6|1390.2|1390.4|1390|0
1645024940000|2022-02-16 15:22:20|1390.4|1390|1389.8|1389.6|1390.4|1390|1389.8|1389.6|150
1645024950000|2022-02-16 15:22:30|1389.6|1389.4|1389.8|1389.2|1389.8|1389.6|1389.6|1389.2|1913
1645024960000|2022-02-16 15:22:40|1390|1389.4|1389.8|1389.4|1390|1389.8|1389.8|1389.4|10737
1645024970000|2022-02-16 15:22:50|1390|1389.6|1389.8|1389.6|1390|1389.6|1389.6|1389.2|2250
1645024980000|2022-02-16 15:23:00|1390|1389.8|1390.2|1389.8|1390.2|1390|1390|1389.6|2703
1645024990000|2022-02-16 15:23:10|1390|1389.6|1390.2|1389.8|1390.2|1390|1389.8|1389.4|3016
1645025000000|2022-02-16 15:23:20||1390||1390||1390||1389.8|0
1645025010000|2022-02-16 15:23:30|1390.4|1390.2|1390.2|1389.8|1390.4|1390.2|1390.2|1389.8|2262
1645025020000|2022-02-16 15:23:40|1390|1389.6|1391|1390.6|1391.4|1391.2|1390|1389.6|15776
1645025030000|2022-02-16 15:23:50|1390.8|1390.4|1390.6|1390.2|1391|1390.4|1390.6|1390.2|740
1645025040000|2022-02-16 15:24:00|1390.8|1390|1390.8|1390.6|1390.8|1390.6|1390.4|1390|0
1645025050000|2022-02-16 15:24:10||1390.4||1390.4||1390.6||1390.4|0
1645025060000|2022-02-16 15:24:20|1390.6|1390.6|1390.8|1390.4|1390.8|1390.6|1390.6|1390.4|1021
1645025070000|2022-02-16 15:24:30|1391|1390.6|1391.2|1390.8|1391.6|1391.4|1391|1390.6|13371
1645025080000|2022-02-16 15:24:40|1391|1390.6|1391.4|1391.2|1391.6|1391.2|1391|1390.6|1472
1645025090000|2022-02-16 15:24:50||1391||1391||1391.2||1390.8|2022
1645025100000|2022-02-16 15:25:00|1391.6|1391.2|1392|1391.6|1392.2|1392|1391.6|1391|6074
1645025110000|2022-02-16 15:25:10|1391.8|1391.4|1392.4|1392|1392.4|1392|1391.6|1391.4|12000
1645025120000|2022-02-16 15:25:20|1392.6|1392.2|1393.2|1392.8|1393.4|1393|1392.4|1392|15190
1645025130000|2022-02-16 15:25:30|1393.4|1393|1393|1392.6|1393.4|1393|1392.8|1392.6|1399
1645025140000|2022-02-16 15:25:40|1392.8|1392.8|1393|1392.8|1393|1392.8|1392.8|1392.8|1655
1645025150000|2022-02-16 15:25:50|1393.2|1393|1394|1393.6|1394|1393.6|1393.2|1392.8|7756
1645025160000|2022-02-16 15:26:00|1393.8|1393.4|1394.2|1393.8|1394.4|1394.2|1393.8|1393.4|28067
1645025170000|2022-02-16 15:26:10|1394.4|1394|1394.4|1394.2|1394.8|1394.4|1394.4|1394|2514
1645025180000|2022-02-16 15:26:20|1394.6|1394|1394.6|1394.4|1394.6|1394.4|1394.6|1394|2133
1645025190000|2022-02-16 15:26:30|1394.8|1394.6|1395|1394.4|1395|1394.6|1394.4|1394|10945
1645025200000|2022-02-16 15:26:40|1394.8|1394.6|1395.4|1395|1395.4|1395|1394.8|1394.6|200
1645025210000|2022-02-16 15:26:50|1395.6|1395.2|1395.6|1395|1395.6|1395.2|1395.4|1395|100
1645025220000|2022-02-16 15:27:00|1395.4|1395.2|1395.4|1395|1395.6|1395.2|1395|1394.6|6720
1645025230000|2022-02-16 15:27:10|1395.6|1395.2|1396|1395.6|1396|1395.6|1395.4|1395.2|1990
1645025240000|2022-02-16 15:27:20|1395.8|1395.8|1396|1395.6|1396.2|1395.8|1395.8|1395.6|0
1645025250000|2022-02-16 15:27:30|1396.2|1395.4|1396|1395.6|1396.2|1395.6|1395.8|1395.4|0
1645025260000|2022-02-16 15:27:40|1395.8|1395.4|1395.8|1395.4|1395.8|1395.4|1395.4|1395.2|20000
1645025270000|2022-02-16 15:27:50|1396|1395.6|1395.2|1394.8|1396|1395.8|1395|1394.8|24411
1645025280000|2022-02-16 15:28:00|1395.8|1395.6|1395.6|1395.2|1395.8|1395.6|1395.4|1395|49454
1645025290000|2022-02-16 15:28:10|1395.8|1395.4|1396|1395.6|1396.2|1395.8|1395.8|1395.4|1362
1645025300000|2022-02-16 15:28:20|1396.2|1396|1396|1395.8|1396.6|1396.4|1396|1395.8|36776
1645025310000|2022-02-16 15:28:30|1396.2|1395.6|1396|1395.6|1396.2|1395.8|1396|1395.6|574
1645025320000|2022-02-16 15:28:40|1396.2|1395.8|1397|1396.6|1397|1396.8|1396.2|1395.8|20065
1645025330000|2022-02-16 15:28:50|1396.8|1396.4|1397|1396.6|1397.2|1396.8|1396.6|1396.4|10921
1645025340000|2022-02-16 15:29:00|1396.8|1396.4|1396.6|1396.2|1396.8|1396.4|1396.6|1396|2477
1645025350000|2022-02-16 15:29:10|1396.4|1396|1395.6|1395|1396.4|1396.2|1395.6|1395|27425
1645025360000|2022-02-16 15:29:20|1395.4|1395.2|1395.6|1395.2|1395.6|1395.2|1395.4|1395|0
1645025370000|2022-02-16 15:29:30||1395.4||1395.2||1395.4||1395.2|0
1645025380000|2022-02-16 15:29:40|1395.8|1395.4|1396|1395.6|1396|1395.8|1395.8|1395.4|3188
1645025390000|2022-02-16 15:29:50|1396.2|1395.8|1396.4|1395.8|1396.4|1396|1396.2|1395.6|1299
1645025400000|2022-02-16 15:30:00|1396.2|1395.6|1395.8|1395.4|1396.2|1395.6|1395.4|1395|0
1645025410000|2022-02-16 15:30:10|1395.6|1395.6|1395.6|1395.2|1395.8|1395.6|1395.6|1395.2|1889
1645025420000|2022-02-16 15:30:20|1395.4|1395|1395.2|1394.6|1395.6|1395.2|1395|1394.6|1195
1645025430000|2022-02-16 15:30:30|1395|1394.8|1394.8|1394.6|1395|1394.8|1394.6|1394.2|3528
1645025440000|2022-02-16 15:30:40|1395|1394.8|1395.8|1395.4|1395.8|1395.4|1395|1394.8|3361
1645025450000|2022-02-16 15:30:50|1395.6|1395.2|1395.4|1395|1395.6|1395.2|1395|1394.6|9075
1645025460000|2022-02-16 15:31:00|1395.6|1395.2|1395.6|1395.2|1395.8|1395.4|1395.6|1395|1247
1645025470000|2022-02-16 15:31:10|1395.8|1395|1396|1395.6|1396|1395.6|1395.8|1395|1512
1645025480000|2022-02-16 15:31:20|1396.2|1395.8|1396|1395.6|1396.2|1395.8|1395.8|1395.6|0
1645025490000|2022-02-16 15:31:30|1395.8|1395.4|1395.8|1395.2|1395.8|1395.4|1395.4|1395|1928
1645025500000|2022-02-16 15:31:40||1395.6||1395.4||1395.6||1395.4|1102
1645025510000|2022-02-16 15:31:50|1395.6|1395.2|1395.8|1395.2|1395.8|1395.4|1395.4|1395|100
1645025520000|2022-02-16 15:32:00|1395.6|1395|1395.4|1395|1395.6|1395.2|1395.4|1395|0
1645025530000|2022-02-16 15:32:10|1395.6|1395.2|1395.6|1395.2|1395.6|1395.2|1395.6|1395|0
1645025540000|2022-02-16 15:32:20|1395.8|1395.4|1395.6|1395|1396|1395.6|1395.4|1395|5773
1645025550000|2022-02-16 15:32:30|1395.4|1395.2|1395.8|1395.4|1395.8|1395.6|1395.4|1395|0
1645025560000|2022-02-16 15:32:40|1395.6|1395.2|1395.8|1395.2|1395.8|1395.4|1395.6|1395.2|0
1645025570000|2022-02-16 15:32:50|1395.6|1395|1395.2|1394.8|1395.6|1395|1395|1394.6|2081
1645025580000|2022-02-16 15:33:00|1395|1394.6|1395|1394.6|1395.2|1394.8|1395|1394.6|0
1645025590000|2022-02-16 15:33:10|1395.2|1394.8|1395.4|1395|1395.4|1395.2|1395|1394.8|8306
1645025600000|2022-02-16 15:33:20|1395.6|1395.2|1396|1395.6|1396.2|1395.8|1395.6|1395.2|1265
1645025610000|2022-02-16 15:33:30|1396.2|1395.8|1396.2|1395.8|1396.4|1396|1396.2|1395.6|3213
1645025620000|2022-02-16 15:33:40|1396.4|1396|1396.6|1396.2|1396.8|1396.2|1396.4|1396|863
1645025630000|2022-02-16 15:33:50|1396.4|1396|1397|1396.6|1397|1396.6|1396.2|1395.8|3005
1645025640000|2022-02-16 15:34:00|1396.8|1396.4|1396.8|1396.4|1397|1396.6|1396.6|1396.2|0
1645025650000|2022-02-16 15:34:10|1397|1396.6|1396.8|1396.4|1397|1396.6|1396.6|1396.4|2771
1645025670000|2022-02-16 15:34:30|1396.6|1396.2|1396.2|1395.8|1396.6|1396.2|1396|1395.4|3513
1645025680000|2022-02-16 15:34:40|1396.4|1396|1396.4|1396|1396.6|1396.4|1396.4|1395.8|2651
1645025690000|2022-02-16 15:34:50|1396.2|1395.8|1396.6|1396.2|1396.6|1396.4|1396.2|1395.8|3252
1645025700000|2022-02-16 15:35:00|1396.8|1396.4|1397.4|1397|1397.6|1397.2|1396.8|1396.4|9514
1645025710000|2022-02-16 15:35:10|1397.6|1396.8|1397.2|1396.8|1397.6|1396.8|1397.2|1396.8|0
1645025720000|2022-02-16 15:35:20|1397|1396.6|1397.2|1397|1397.4|1397|1397|1396.6|1669
1645025730000|2022-02-16 15:35:30|1397.4|1397.2|1397|1396.6|1397.4|1397.2|1397|1396.6|4653
1645025740000|2022-02-16 15:35:40|1396.8||1396.8||1396.8||1396.8||2
1645025750000|2022-02-16 15:35:50|1396.6|1396.4|1396.6|1396.2|1396.6|1396.4|1396.6|1396.2|1027
1645025760000|2022-02-16 15:36:00|1396.4|1396|1396.4|1396|1396.6|1396|1396.4|1396|775
1645025770000|2022-02-16 15:36:10|1396.2|1395.8|1396.4|1396|1396.4|1396.2|1396.2|1395.8|646
1645025780000|2022-02-16 15:36:20|1396.6|1396.2|1396.8|1396.6|1396.8|1396.6|1396.6|1396|1439
1645025790000|2022-02-16 15:36:30|1396.6|1396.4|1396.2|1395.8|1396.6|1396.4|1396.2|1395.8|2510
1645025800000|2022-02-16 15:36:40||1396||1395.8||1396||1395.8|0
1645025810000|2022-02-16 15:36:50|1396|1396|1396|1395.8|1396|1396|1396|1395.8|500
1645025820000|2022-02-16 15:37:00|1395.8|1395.6|1396|1395.6|1396|1395.6|1395.8|1395.4|1132
1645025830000|2022-02-16 15:37:10|1395.8|1395.4|1395.8|1395.4|1396|1395.4|1395.8|1395.4|0
1645025840000|2022-02-16 15:37:20|1396|1395.6|1396.2|1395.8|1396.2|1396|1396|1395.6|2992
1645025850000|2022-02-16 15:37:30|1396.4|1396|1396.6|1396.2|1396.8|1396.4|1396.4|1396|7627
1645025860000|2022-02-16 15:37:40|1396.8|1396.4|1397|1396.6|1397.2|1397|1396.6|1396.2|13303
1645025870000|2022-02-16 15:37:50|1396.8|1396.8|1397|1396.6|1397|1396.8|1396.8|1396.4|810
1645025880000|2022-02-16 15:38:00|1396.8|1396.4|1396.4|1396|1396.8|1396.4|1396.2|1396|2575
1645025890000|2022-02-16 15:38:10|1396.2|1395.8|1396|1395.6|1396.4|1396|1396|1395.6|0
1645025900000|2022-02-16 15:38:20|1395.8|1395.4|1396.2|1395.8|1396.2|1395.8|1395.8|1395.4|8575
1645025910000|2022-02-16 15:38:30|1396|1395.6|1396.2|1395.8|1396.4|1396|1396|1395.6|0
1645025920000|2022-02-16 15:38:40|1396.4|1395.6|1396.2|1395.8|1396.4|1395.8|1396|1395.6|0
1645025930000|2022-02-16 15:38:50|1396|1395.6|1396.4|1395.8|1396.6|1396|1396|1395.6|0
1645025940000|2022-02-16 15:39:00||1396||1396||1396||1396|0
1645025950000|2022-02-16 15:39:10|1396.6|1396.2|1396.2|1395.8|1396.6|1396.2|1396.2|1395.8|0
1645025960000|2022-02-16 15:39:20|1396.4|1396|1396.4|1396|1396.4|1396|1396.2|1395.8|2000
1645025970000|2022-02-16 15:39:30|1396.2|1396.2|1396.4|1396|1396.4|1396.2|1396.2|1396|1059
1645025980000|2022-02-16 15:39:40|1396.2|1395.8|1396.4|1396|1396.4|1396|1396.2|1395.8|145
1645026000000|2022-02-16 15:40:00|1396.2|1395.8|1396|1395.6|1396.4|1396|1395.8|1395.2|3400
1645026010000|2022-02-16 15:40:10||1395.8||1395.4||1395.8||1395.4|0
1645026020000|2022-02-16 15:40:20|1395.8|1395.6|1395.4|1395|1395.8|1395.8|1395.4|1395|3628
1645026030000|2022-02-16 15:40:30|1395.2|1394.8|1395|1394.6|1395.4|1395|1395|1394.6|1266
1645026040000|2022-02-16 15:40:40|1394.8|1394.4|1395|1394.6|1395|1394.6|1394.8|1394.4|0
1645026050000|2022-02-16 15:40:50|1394.8|1394.4|1393.8|1393.4|1394.8|1394.4|1393.8|1393.4|44570
1645026060000|2022-02-16 15:41:00|1394|1393.6|1393.6|1393.2|1394|1393.6|1393.6|1393.2|1810
1645026070000|2022-02-16 15:41:10|1393.4|1393.4|1393.2|1392.8|1393.6|1393.4|1393.2|1392.8|2572
1645026080000|2022-02-16 15:41:20|1393|1392.6|1392.8|1392.4|1393|1392.6|1392.8|1392.4|0
1645026090000|2022-02-16 15:41:30|1392.6|1392.2|1392.8|1392.4|1392.8|1392.4|1392.6|1392.2|0
1645026100000|2022-02-16 15:41:40|1392.6|1392.2|1393.6|1393.2|1393.6|1393.2|1392.6|1392.2|10422
1645026110000|2022-02-16 15:41:50|1393.8|1393.4|1393.6|1393.2|1393.8|1393.4|1393.4|1393.2|1468
1645026120000|2022-02-16 15:42:00|1393.4|1393|1393.4|1393.2|1393.4|1393.2|1393.2|1392.8|3606
1645026130000|2022-02-16 15:42:10|1393.6|1393.4|1393.6|1393.2|1394|1393.6|1393.6|1393.2|180
1645026140000|2022-02-16 15:42:20|1393.8|1393.4|1393.8|1393.6|1393.8|1393.6|1393.4|1393|3
1645026150000|2022-02-16 15:42:30|1394|1393.8|1394.2|1393.8|1394.4|1394|1394|1393.8|655
1645026160000|2022-02-16 15:42:40|1394|1393.6|1393.8|1393.4|1394|1393.8|1393.8|1393.4|6077
1645026170000|2022-02-16 15:42:50|1394|1393.6|1394|1393.6|1394|1393.6|1394|1393.6|257
1645026190000|2022-02-16 15:43:10|1393.8|1393.4|1393.8|1393.4|1393.8|1393.4|1393.8|1393.4|0
1645026200000|2022-02-16 15:43:20|1393.6|1393.2|1393.6|1393.2|1393.6|1393.4|1393.6|1393.2|0
1645026210000|2022-02-16 15:43:30|1393.8|1393.4|1393.8|1393.6|1393.8|1393.6|1393.8|1393.4|3
1645026220000|2022-02-16 15:43:40|1394|1393.8|1394.4|1394|1394.6|1394.2|1393.8|1393.8|15993
1645026230000|2022-02-16 15:43:50|1394.2|1393.8|1394.4|1394.2|1394.4|1394.2|1394|1393.6|2977
1645026240000|2022-02-16 15:44:00|1394.2|1394|1394.4|1394.2|1394.4|1394.2|1394.2|1393.8|5283
1645026250000|2022-02-16 15:44:10|1394.2|1394|1394.4|1394.2|1394.4|1394.2|1394.2|1394|2086
1645026260000|2022-02-16 15:44:20|1394.6|1394|1394.4|1394|1394.6|1394.4|1394.2|1393.8|3277
1645026270000|2022-02-16 15:44:30|1394.6|1394.2|1394.8|1394.4|1394.8|1394.4|1394.6|1394.2|1349
1645026280000|2022-02-16 15:44:40|1394.6|1394.2|1394.6|1394.2|1394.8|1394.6|1394.6|1394.2|2661
1645026290000|2022-02-16 15:44:50|1394.8|1394.4|1394.4|1394|1394.8|1394.4|1394.4|1394|1421
1645026300000|2022-02-16 15:45:00|1394.2|1393.8|1393.2|1393|1394.2|1393.8|1393|1392.6|16195
1645026310000|2022-02-16 15:45:10|1393.4||1393.2||1393.4||1393.2||1050
1645026320000|2022-02-16 15:45:20|||||||||200
1645026330000|2022-02-16 15:45:30|1393.4|1393.2|1393.4|1393|1393.6|1393.2|1393.4|1393|2893
1645026340000|2022-02-16 15:45:40|1393.2|1393.4|1393.8|1393.4|1394|1393.8|1393.2|1393.2|31003
1645026350000|2022-02-16 15:45:50|1393.6|1393.2|1393.6|1393.2|1393.8|1393.4|1393.4|1393.2|0
1645026360000|2022-02-16 15:46:00|1393.4|1393|1392.8|1392.4|1393.6|1393.2|1392.8|1392.4|2888
1645026370000|2022-02-16 15:46:10|1392.6|1392.2|1392.8|1392.4|1392.8|1392.4|1392.4|1392|418
1645026380000|2022-02-16 15:46:20||1392.6||1392.4||1392.6||1392.4|0
1645026390000|2022-02-16 15:46:30||1392.2||1392.4||1392.4||1392.2|0
1645026400000|2022-02-16 15:46:40|1392.6|1392.2|1392.8|1392.4|1392.8|1392.4|1392.6|1392.2|0
1645026410000|2022-02-16 15:46:50||1392.6||1392.4||1392.6||1392.4|0
1645026420000|2022-02-16 15:47:00|1392.6|1392.2|1392.8|1392.4|1392.8|1392.6|1392.6|1392.2|0
1645026430000|2022-02-16 15:47:10|1392.6|1392.2|1392.4|1392|1392.6|1392.4|1392.4|1391.8|2262
1645026440000|2022-02-16 15:47:20|1392.2|1391.8|1392.2|1391.8|1392.4|1392.2|1392.2|1391.8|0
1645026450000|2022-02-16 15:47:30|1392.4|1392|1392.4|1392.2|1392.4|1392.2|1392.4|1392|0
1645026460000|2022-02-16 15:47:40|1392.6|1392.4|1393|1392.6|1393|1392.8|1392.6|1392.2|2547
1645026470000|2022-02-16 15:47:50|1393.2|1392.8|1393.2|1392.8|1393.4|1393|1393|1392.8|2615
1645026480000|2022-02-16 15:48:00|1393|1392.6|1392.8|1392.4|1393|1392.6|1392.6|1392.2|2100
1645026490000|2022-02-16 15:48:10||1392.6||1392.4||1392.6||1392.4|0
1645026500000|2022-02-16 15:48:20|1392.6|1392.2|1392.2|1391.8|1392.6|1392.2|1392|1391.6|11084
1645026510000|2022-02-16 15:48:30|1392|1391.6|1392|1391.6|1392|1391.6|1391.8|1391.6|666
1645026520000|2022-02-16 15:48:40|1391.8|1391.8|1392|1391.6|1392|1391.8|1391.8|1391.4|0
1645026530000|2022-02-16 15:48:50|1392.2|1391.8|1392.2|1391.8|1392.2|1392|1392.2|1391.6|2906
1645026540000|2022-02-16 15:49:00|1392.4|1391.6|1392.4|1392|1392.4|1392.2|1392.4|1391.6|946
1645026550000|2022-02-16 15:49:10||1392.2||1392||1392.2||1392|0
1645026560000|2022-02-16 15:49:20|1392.2|1392.2|1392.4|1392|1392.4|1392.2|1392.2|1392|1346
1645026600000|2022-02-16 15:50:00|1392.2|1391.8|1392.8|1392.4|1392.8|1392.6|1392.2|1391.8|3552
1645026610000|2022-02-16 15:50:10|1392.6|1392.2|1392.6|1392.2|1392.8|1392.4|1392.6|1392.2|1017
1645026620000|2022-02-16 15:50:20|1392.8|1392.4|1392.8|1392.4|1392.8|1392.4|1392.6|1392.4|0
1645026640000|2022-02-16 15:50:40|1392.6||1392.8||1392.8||1392.6||0
1645026650000|2022-02-16 15:50:50|1393|1392.6|1393.2|1393|1393.2|1393|1393|1392.6|5387
1645026660000|2022-02-16 15:51:00|1393.4|1392.8|1394|1393.6|1394.2|1393.8|1393.4|1392.8|16916
1645026670000|2022-02-16 15:51:10|1394.2|1393.8|1394.2|1393.8|1394.2|1393.8|1394|1393.6|0
1645026680000|2022-02-16 15:51:20|1394|1394|1394.2|1393.8|1394.2|1394|1393.8|1393.6|3411
1645026690000|2022-02-16 15:51:30|1394|1393.6|1393.6|1393.4|1394.2|1393.6|1393.6|1393.4|1605
1645026700000|2022-02-16 15:51:40|1393.4|1393.2|1393.4|1393|1393.6|1393.2|1393.4|1393|2000
1645026710000|2022-02-16 15:51:50|1393.2|1392.8|1393.2|1393|1393.2|1393|1393.2|1392.8|1412
1645026720000|2022-02-16 15:52:00|1393|1392.8|1393.2|1392.8|1393.4|1393|1392.8|1392.4|4273
1645026730000|2022-02-16 15:52:10|1393|1393|1393.2|1392.8|1393.2|1393|1393|1392.6|1653
1645026740000|2022-02-16 15:52:20|1393|1392.6|1392.8|1392.4|1393|1392.6|1392.8|1392.4|4
1645026750000|2022-02-16 15:52:30|1392.6|1392.2|1392.8|1392.4|1392.8|1392.6|1392.6|1392.2|294
1645026760000|2022-02-16 15:52:40|1392.6|1392.2|1392.6|1392.2|1392.8|1392.4|1392.6|1392.2|0
1645026770000|2022-02-16 15:52:50|1392.8|1392.4|1393|1392.6|1393|1392.8|1392.8|1392.2|2470
1645026780000|2022-02-16 15:53:00|1392.8|1392.4|1392.6|1392.2|1393|1392.8|1392|1391.8|28995
1645026790000|2022-02-16 15:53:10|1392.4|1392|1392.4|1392.2|1392.4|1392.2|1392.4|1392|0
1645026800000|2022-02-16 15:53:20|1392.6|1392.4|1393|1392.6|1393|1392.6|1392.6|1392.2|2576
1645026810000|2022-02-16 15:53:30|1392.8|1392.8|1392.8|1392.4|1392.8|1392.8|1392.8|1392.4|13411
1645026820000|2022-02-16 15:53:40||1392.6||1392.4||1392.6||1392.4|0
1645026830000|2022-02-16 15:53:50|1392.6|1392.2|1392.4|1392|1392.8|1392.4|1392.2|1392|1852
1645026840000|2022-02-16 15:54:00|1392.2|1391.8|1392.2|1391.8|1392.4|1392|1391.8|1391.4|5448
1645026860000|2022-02-16 15:54:20|1392|1391.6|1391.8|1391.4|1392|1391.8|1391.6|1391.4|1644
1645026870000|2022-02-16 15:54:30|1392|1391.6|1392.4|1392|1392.4|1392.2|1392|1391.6|3731
1645026880000|2022-02-16 15:54:40|1392.6|1392.2|1392.6|1392.2|1392.6|1392.4|1392.6|1392|2993
1645026890000|2022-02-16 15:54:50||1392.4||1392.2||1392.4||1392.2|0
1645026900000|2022-02-16 15:55:00|1392.4|1392.4|1392.2|1391.8|1392.4|1392.4|1392|1391.6|7455
1645026910000|2022-02-16 15:55:10|1392|1391.6|1391.6|1391.4|1392|1391.6|1391.6|1391.4|0
1645026920000|2022-02-16 15:55:20|1391.4|1391.2|1391.6|1391.4|1391.6|1391.4|1391.4|1391|1962
1645026930000|2022-02-16 15:55:30||1391.2||1391.4||1391.4||1391.2|0
1645026940000|2022-02-16 15:55:40|1391.8|1391.6|1392.8|1392.4|1392.8|1392.4|1391.8|1391.4|6950
1645026950000|2022-02-16 15:55:50|1392.6|1392.2|1392.6|1392.2|1392.6|1392.2|1392.2|1391.8|2706
1645026960000|2022-02-16 15:56:00|1392.4|1392|1392.2|1391.8|1392.6|1392.2|1392|1391.8|1605
1645026970000|2022-02-16 15:56:10|1392.4|1392|1392.4|1392|1392.6|1392.2|1392.2|1392|3095
1645026980000|2022-02-16 15:56:20|1392.2|1391.8|1392.2|1391.8|1392.4|1392.2|1392.2|1391.8|5889
1645026990000|2022-02-16 15:56:30|1392.4|1392|1392|1391.6|1392.4|1392|1391.8|1391.6|734
1645027000000|2022-02-16 15:56:40|1391.8|1391.8|1392|1391.6|1392|1391.8|1391.8|1391.6|0
1645027010000|2022-02-16 15:56:50|1391.8||1392||1392||1391.8||0
1645027020000|2022-02-16 15:57:00|1391.8|1391.8|1392|1391.6|1392|1391.8|1391.6|1391.2|3024
1645027030000|2022-02-16 15:57:10|1392.2|1391.8|1392.2|1391.8|1392.2|1392|1392|1391.6|918
1645027040000|2022-02-16 15:57:20|1392|1391.6|1392.2|1391.6|1392.2|1391.6|1392|1391.6|116
1645027050000|2022-02-16 15:57:30|1392|1391.8|1392|1391.6|1392.2|1391.8|1392|1391.6|0
1645027070000|2022-02-16 15:57:50|1391.6|1391.4|1391.4|1391|1391.6|1391.4|1391.2|1391|2643
1645027080000|2022-02-16 15:58:00|1391.6|1391.2|1391.8|1391.4|1392.2|1391.8|1391.6|1391.2|5263
1645027090000|2022-02-16 15:58:10|1391.6|1391.2|1391.4|1391|1391.6|1391.4|1391.2|1390.8|3089
1645027100000|2022-02-16 15:58:20|1391.6|1391.2|1391.6|1391.2|1391.6|1391.2|1391.4|1391|486
1645027110000|2022-02-16 15:58:30|1391.8|1391.4|1391.8|1391.4|1391.8|1391.6|1391.6|1391.2|404
1645027120000|2022-02-16 15:58:40||1391.6||1391.6||1391.6||1391.6|0
1645027130000|2022-02-16 15:58:50||1391.4||1391.6||1391.6||1391.4|1634
1645027140000|2022-02-16 15:59:00|1391.6|1391.4|1391.8|1391.6|1391.8|1391.6|1391.6|1391.2|1741
1645027150000|2022-02-16 15:59:10|1392|1391.8|1392|1391.6|1392.2|1391.8|1392|1391.6|473
1645027160000|2022-02-16 15:59:20|1392.2|1391.8|1392|1391.6|1392.2|1391.8|1391.8|1391.6|1749
1645027170000|2022-02-16 15:59:30|1392.2|1391.8|1392.4|1392|1392.4|1392.2|1392.2|1391.8|6505
1645027180000|2022-02-16 15:59:40|1392.6|1392.2|1393|1392.6|1393.2|1393|1392.6|1392.2|1607
1645027190000|2022-02-16 15:59:50|1392.8|1392.4|1392.4|1392.2|1392.8|1392.6|1392.4|1392.2|1904
1645027200000|2022-02-16 16:00:00|1392.6|1392.4|1392.8|1392.4|1392.8|1392.4|1392.6|1392.4|0
1645027210000|2022-02-16 16:00:10|1392.6|1392.2|1393.2|1392.8|1393.2|1392.8|1392.6|1392.2|3313
1645027220000|2022-02-16 16:00:20|1393|1392.6|1392.8|1392.4|1393.2|1392.6|1392.8|1392.4|0
1645027230000|2022-02-16 16:00:30|1392.6|1392|1392.4|1392|1392.6|1392.2|1391.8|1391.6|22037
1645027240000|2022-02-16 16:00:40|1392.6|1392.2|1392.8|1392.4|1392.8|1392.4|1392.6|1392.2|265
1645027250000|2022-02-16 16:00:50|1392.6|1392.6|1393|1392.8|1393|1392.8|1392.6|1392.6|999
1645027260000|2022-02-16 16:01:00|1392.8|1392.6|1392.6|1392.4|1393|1392.6|1392.6|1392.4|3142
1645027270000|2022-02-16 16:01:10|1392.4|1392.2|1392.6|1392.2|1392.6|1392.4|1392.4|1392.2|1946
1645027280000|2022-02-16 16:01:20|1392.8|1392.4|1392.8|1392.4|1393|1392.8|1392.6|1392.4|3984
1645027290000|2022-02-16 16:01:30|1392.6|1392.2|1392|1391.6|1392.6|1392.4|1392|1391.6|7438
1645027300000|2022-02-16 16:01:40|1392.2|1391.8|1392.4|1392|1392.4|1392|1392|1391.8|3466
1645027310000|2022-02-16 16:01:50|1392.2|1391.8|1392.6|1392.4|1392.8|1392.4|1392.2|1391.8|15329
1645027320000|2022-02-16 16:02:00|1392.8|1392.6|1392.8|1392.4|1393|1392.6|1392.8|1392.4|724
1645027330000|2022-02-16 16:02:10|1393|1392.6|1393.6|1393.2|1393.6|1393.2|1392.8|1392.6|504
1645027340000|2022-02-16 16:02:20|1393.4|1393|1393.6|1393.2|1393.6|1393.4|1393.4|1393|2481
1645027350000|2022-02-16 16:02:30|1393.8|1393|1393.6|1393.4|1393.8|1393.4|1393.6|1393|0
1645027360000|2022-02-16 16:02:40|1393.4|1393.2|1393.6|1393.2|1393.6|1393.2|1393.4|1393|1634
1645027370000|2022-02-16 16:02:50|1393.4|1393.4|1393.6|1393.4|1393.6|1393.4|1393.4|1393.2|1338
1645027380000|2022-02-16 16:03:00|1393.8|1393.6|1394.4|1394|1394.4|1394|1393.8|1393.6|742
1645027390000|2022-02-16 16:03:10|1394.6|1394.2|1394.8|1394.4|1394.8|1394.4|1394.6|1394|3854
1645027400000|2022-02-16 16:03:20|1394.6|1394.2|1394.6|1394.2|1394.6|1394.2|1394.4|1394|1328
1645027410000|2022-02-16 16:03:30|1394.8|1394.4|1394.6|1394.2|1395|1394.6|1394.2|1393.8|3289
1645027420000|2022-02-16 16:03:40|1394.4|1394|1394.4|1394|1394.4|1394|1394.2|1393.8|400
1645027430000|2022-02-16 16:03:50|1394.6|1394.2|1394.4|1394|1394.6|1394.2|1394.4|1394|2
1645027440000|2022-02-16 16:04:00|1394.6|1394.2|1394.6|1394.2|1394.8|1394.4|1394.6|1394.2|301
1645027450000|2022-02-16 16:04:10|1394.8|1394.4|1394.6|1394.2|1394.8|1394.4|1394.6|1394.2|0
1645027460000|2022-02-16 16:04:20|1394.8|1394.4|1395|1394.6|1395|1394.6|1394.4|1394.2|6433
1645027470000|2022-02-16 16:04:30||1394.8||1394.8||1394.8||1394.6|0
1645027480000|2022-02-16 16:04:40|1394.8|1394.6|1394.8|1394.6|1395|1394.6|1394.8|1394.4|0
1645027490000|2022-02-16 16:04:50|1395||1395||1395||1394.8||0
1645027500000|2022-02-16 16:05:00|1394.8|1394.4|1394.8|1394.4|1395|1394.6|1394.6|1394.4|10817
1645027510000|2022-02-16 16:05:10|1394.6|1394.2|1394.4|1394|1394.6|1394.2|1394.2|1394|3103
1645027520000|2022-02-16 16:05:20|1394.2||1394.4||1394.4||1394.2||785
1645027530000|2022-02-16 16:05:30|1394.2||1394.4||1394.4||1394.2||0
1645027540000|2022-02-16 16:05:40|1394.2|1394.2|1394.4|1394|1394.4|1394.2|1394.2|1394|5639
1645027550000|2022-02-16 16:05:50|1394.6|1394.2|1393.6|1393.2|1394.8|1394.4|1393.6|1393.2|17385
1645027560000|2022-02-16 16:06:00|1393.4|1393.4|1394.2|1393.8|1394.2|1393.8|1393.2|1393|7207
1645027570000|2022-02-16 16:06:10|1394.4|1394|1394.2|1393.8|1394.4|1394.2|1394.2|1393.8|5267
1645027580000|2022-02-16 16:06:20|1394|1393.6|1394.2|1394|1394.2|1394|1394|1393.6|1737
1645027590000|2022-02-16 16:06:30|1394.4|1393.8|1394.2|1393.8|1394.8|1394.2|1394.2|1393.8|3482
1645027600000|2022-02-16 16:06:40|1394.4|1394|1394.4|1394|1394.8|1394.4|1394.2|1393.8|9380
1645027610000|2022-02-16 16:06:50|1394.6|1394.2|1394.6|1394.4|1394.6|1394.4|1394.4|1394|0
1645027620000|2022-02-16 16:07:00|1394.8|1394.2|1394.8|1394.4|1395|1394.6|1394.4|1394|2950
1645027630000|2022-02-16 16:07:10|1395|1394.6|1395|1394.6|1395.4|1395.2|1395|1394.6|4797
1645027640000|2022-02-16 16:07:20|1395.2|1394.8|1394.8|1394.6|1395.4|1395.2|1394.8|1394.6|2384
1645027650000|2022-02-16 16:07:30|1395.2|1394.8|1395.2|1395|1395.4|1395|1394.8|1394.6|15723
1645027660000|2022-02-16 16:07:40|1395|1394.8|1395|1394.6|1395.4|1395.2|1395|1394.6|1436
1645027670000|2022-02-16 16:07:50|1394.8|1394.8|1395|1394.6|1395.2|1394.8|1394.8|1394.6|500
1645027680000|2022-02-16 16:08:00|1394.8|1394.4|1394.8|1394.4|1395|1394.6|1394.6|1394.2|4443
1645027690000|2022-02-16 16:08:10|1394.6|1394.6|1394.8|1394.4|1394.8|1394.6|1394.6|1394.4|0
1645027700000|2022-02-16 16:08:20|1395|1394.6|1395|1394.8|1395.2|1394.8|1395|1394.6|3659
1645027710000|2022-02-16 16:08:30|1395.2|1395|1395.4|1395|1395.4|1395.2|1395.2|1394.8|2469
1645027720000|2022-02-16 16:08:40|1395.6|1395.2|1395.2|1394.8|1395.6|1395.2|1395.2|1394.8|0
1645027730000|2022-02-16 16:08:50|1395|1395|1394.8|1394.4|1395|1395|1394.8|1394.4|1319
1645027740000|2022-02-16 16:09:00|1395|1394.6|1394.8|1394.6|1395|1394.8|1394.8|1394.4|404
1645027750000|2022-02-16 16:09:10|1395|1394.4|1395|1394.8|1395|1394.8|1395|1394.4|5
1645027760000|2022-02-16 16:09:20|1395.2|1395|1395|1394.8|1395.2|1395|1395|1394.8|996
1645027770000|2022-02-16 16:09:30|1394.8|1394.6|1395|1394.6|1395|1394.6|1394.8|1394.4|24061
1645027780000|2022-02-16 16:09:40|1394.8|1394.4|1395|1394.6|1395|1394.6|1394.8|1394.4|0
1645027790000|2022-02-16 16:09:50|1394.8|1394.8|1395|1394.6|1395|1394.8|1394.8|1394.6|1880
1645027800000|2022-02-16 16:10:00|1394.8|1394.4|1394.6|1394.2|1394.8|1394.4|1394.4|1394.2|2375
1645027810000|2022-02-16 16:10:10|1394.8|1394.4|1394.6|1394.2|1394.8|1394.6|1394.6|1394.2|1836
1645027820000|2022-02-16 16:10:20|1394.8|1394.4|1394.8|1394.6|1394.8|1394.6|1394.6|1394.2|1606
1645027830000|2022-02-16 16:10:30|1395|1394.8|1394.6|1394.4|1395|1394.8|1394.6|1394.4|10042
1645027840000|2022-02-16 16:10:40||1394.2||1394.2||1394.4||1394.2|455
1645027850000|2022-02-16 16:10:50|1394.4|1394.4|1394.6|1394.4|1394.6|1394.4|1394.4|1394.4|736
1645027860000|2022-02-16 16:11:00|1394.4|1394.2|1394.2|1394|1394.4|1394.2|1394|1393.8|5506
1645027870000|2022-02-16 16:11:10|1394|1393.8|1394.2|1393.8|1394.2|1394|1394|1393.6|403
1645027880000|2022-02-16 16:11:20|1394|1394|1394|1393.6|1394|1394|1393.8|1393.6|1648
1645027890000|2022-02-16 16:11:30|1393.8|1393.4|1394|1393.6|1394|1393.6|1393.8|1393.4|4718
1645027900000|2022-02-16 16:11:40|1393.8|1393.4|1393.6|1393.4|1394|1393.4|1393.6|1393.4|0
1645027910000|2022-02-16 16:11:50|1393.8|1393.6|1393.8|1393.6|1393.8|1393.6|1393.8|1393.4|2150
1645027920000|2022-02-16 16:12:00|1394|1393.8|1394|1393.8|1394.2|1394|1394|1393.8|405
1645027930000|2022-02-16 16:12:10|1394.2|1394|1394|1393.6|1394.2|1394|1394|1393.6|4085
1645027940000|2022-02-16 16:12:20||1393.8||1393.8||1393.8||1393.8|0
1645027950000|2022-02-16 16:12:30|1394.2|1394|1395|1394.6|1395.2|1394.8|1394|1393.8|8083
1645027960000|2022-02-16 16:12:40|1394.8||1394.8||1395||1394.8||0
1645027980000|2022-02-16 16:13:00|1394.6|1394.4|1394.8|1394.4|1394.8|1394.4|1394.6|1394.4|3950
1645027990000|2022-02-16 16:13:10|1394.6|1394.2|1394.8|1394.4|1394.8|1394.4|1394.4|1394|4889
1645028000000|2022-02-16 16:13:20|1394.6||1394.8||1394.8||1394.6||0
1645028010000|2022-02-16 16:13:30|1395|1394.6|1395|1394.6|1395.2|1394.8|1394.8|1394.6|3198
1645028020000|2022-02-16 16:13:40|1394.8|1394.4|1395.2|1394.8|1395.2|1394.8|1394.6|1394.4|6036
1645028030000|2022-02-16 16:13:50|1395.4|1395|1395.2|1395|1395.4|1395.2|1395.2|1395|5424
1645028040000|2022-02-16 16:14:00|1395.4||1395.4||1395.4||1395.4||565
1645028050000|2022-02-16 16:14:10|1395.2|1394.8|1395.4|1395|1395.4|1395|1395|1394.8|4802
1645028060000|2022-02-16 16:14:20|1395.6|1395.2|1395.4|1395.2|1395.6|1395.4|1395.4|1395.2|1971
1645028070000|2022-02-16 16:14:30|1395.6|1395.4|1395.4|1395|1395.8|1395.4|1395.2|1395|25599
1645028080000|2022-02-16 16:14:40|1395.2||1395.2||1395.2||1395.2||1202
1645028090000|2022-02-16 16:14:50|1395.4|1395.2|1395.6|1395.4|1395.8|1395.4|1395.4|1395.2|2698
1645028100000|2022-02-16 16:15:00|1395.8|1395.6|1396|1395.6|1396|1395.8|1395.8|1395.4|9854
1645028110000|2022-02-16 16:15:10|1395.8|1395.8|1395.6|1395.4|1395.8|1395.8|1395.6|1395.4|6686
1645028120000|2022-02-16 16:15:20|1395.8|1395.2|1395.8|1395.4|1396|1395.6|1395.8|1395.2|7653
1645028130000|2022-02-16 16:15:30|1395.6|1395.6|1395.8|1395.4|1395.8|1395.6|1395.6|1395.4|1313
1645028140000|2022-02-16 16:15:40|1395.6|1395.6|1395|1394.8|1395.6|1395.6|1395|1394.8|7889
1645028150000|2022-02-16 16:15:50|1395.2|1395|1395.2|1394.8|1395.4|1395|1394.8|1394.6|5644
1645028160000|2022-02-16 16:16:00|1395.4|1395|1395|1394.8|1395.4|1395.2|1395|1394.8|4680
1645028180000|2022-02-16 16:16:20|1395.2|1395|1395.2|1395|1395.2|1395|1395.2|1394.8|313
1645028190000|2022-02-16 16:16:30|1395.4|1395.2|1395.4|1395.2|1395.4|1395.2|1395.4|1395|1237
1645028200000|2022-02-16 16:16:40|1395.6|1395.4|1395.8|1395.4|1396|1395.6|1395.6|1395.2|6059
1645028210000|2022-02-16 16:16:50|1395.6||1395.8||1395.8||1395.6||0
1645028220000|2022-02-16 16:17:00|1396|1395.6|1396.2|1396|1396.2|1396|1395.8|1395.4|12021
1645028230000|2022-02-16 16:17:10|1396|1395.8|1396|1395.6|1396.2|1396|1395.8|1395.6|6024
1645028240000|2022-02-16 16:17:20||1395.8||1395.6||1395.8||1395.6|0
1645028250000|2022-02-16 16:17:30|1396.2|1395.8|1396.2|1395.8|1396.2|1396|1396|1395.8|1921
1645028260000|2022-02-16 16:17:40|1396|1396|1396.2|1396|1396.2|1396|1396|1395.8|2093
1645028270000|2022-02-16 16:17:50|1396.4|1396.2|1396.2|1396|1396.6|1396.2|1396.2|1396|2887
1645028280000|2022-02-16 16:18:00|1396|1395.8|1395.4|1395.2|1396.2|1395.8|1395.4|1395|15951
1645028290000|2022-02-16 16:18:10||1395||1395||1395.2||1395|0
1645028300000|2022-02-16 16:18:20|1395.2|1395.2|1395|1394.6|1395.4|1395.2|1395|1394.6|11997
1645028310000|2022-02-16 16:18:30|1394.8|1394.4|1394.6|1394.4|1394.8|1394.4|1394.4|1394.2|4662
1645028320000|2022-02-16 16:18:40|1394.8|1394.6|1394.6|1394.4|1394.8|1394.6|1394.6|1394.4|5390
1645028330000|2022-02-16 16:18:50|1394.8|1394.6|1394.8|1394.4|1394.8|1394.6|1394.6|1394.4|2606
1645028340000|2022-02-16 16:19:00|1394.6||1394.8||1394.8||1394.6||816
1645028350000|2022-02-16 16:19:10|1394.6|1394.6|1394.6|1394.2|1394.8|1394.6|1394.6|1394.2|3672
1645028360000|2022-02-16 16:19:20|1394.4|1394|1394.2|1393.8|1394.6|1394.2|1394|1393.8|3841
1645028370000|2022-02-16 16:19:30|1394|1394|1394|1393.8|1394|1394|1394|1393.6|4401
1645028380000|2022-02-16 16:19:40|1393.8|1393.6|1393.8|1393.6|1394.2|1394|1393.8|1393.4|5037
1645028390000|2022-02-16 16:19:50|1393.6|1393.4|1393.8|1393.4|1393.8|1393.6|1393.6|1393.4|736
1645028400000|2022-02-16 16:20:00|1393.6|1393.2|1393.8|1393.4|1393.8|1393.6|1393.6|1393.2|165
1645028410000|2022-02-16 16:20:10|1393.6|1393.2|1393.8|1393.4|1393.8|1393.4|1393.4|1393|2429
1645028420000|2022-02-16 16:20:20|1393.6|1393.2|1393.6|1393.2|1393.8|1393.4|1393.6|1393.2|3465
1645028430000|2022-02-16 16:20:30|1393.4|1393|1393.6|1393.2|1393.6|1393.4|1393.4|1393|0
1645028440000|2022-02-16 16:20:40|1393.8|1393.4|1393.8|1393.4|1394|1393.8|1393.6|1393.2|3740
1645028450000|2022-02-16 16:20:50|1393.6|1393.2|1393.6|1393.2|1394|1393.6|1393.4|1393.2|12492
1645028460000|2022-02-16 16:21:00|1393.8|1393.4|1393.8|1393.6|1393.8|1393.6|1393.8|1393.2|3876
1645028470000|2022-02-16 16:21:10|1393.6|1393.4|1393.6|1393.2|1393.8|1393.4|1393.6|1393.2|1
1645028480000|2022-02-16 16:21:20|1393.8|1393.4|1393.6|1393.2|1393.8|1393.4|1393.6|1393.2|0
1645028490000|2022-02-16 16:21:30|1393.8|1393.4|1393.4|1393.2|1393.8|1393.4|1393.4|1393.2|50
1645028510000|2022-02-16 16:21:50|1393.2|1393|1393.2|1392.8|1393.4|1393|1393.2|1392.8|17529
1645028520000|2022-02-16 16:22:00|1393|1392.6|1393|1392.6|1393|1392.6|1393|1392.6|0
1645028540000|2022-02-16 16:22:20|1393.2|1392.8|1392.6|1392.4|1393.2|1392.8|1392.6|1392.2|5322
1645028550000|2022-02-16 16:22:30|1392.4|1392.2|1392.4|1392|1392.4|1392.2|1392.4|1392|376
1645028560000|2022-02-16 16:22:40|1392.2|1392.2|1392|1391.6|1392.4|1392.2|1392|1391.6|16596
1645028570000|2022-02-16 16:22:50|1391.8|1391.8|1392.6|1392.2|1392.8|1392.4|1391.8|1391.8|11445
1645028580000|2022-02-16 16:23:00|1392.4|1392|1392.4|1392|1392.4|1392.2|1392|1391.6|22987
1645028600000|2022-02-16 16:23:20|1392.6|1392.2|1392.6|1392.2|1392.6|1392.4|1392.4|1392.2|3551
1645028610000|2022-02-16 16:23:30|1392.4||1392.4||1392.6||1392.4||0
1645028620000|2022-02-16 16:23:40|1392.6|1392|1392.6|1392.2|1392.6|1392.4|1392.6|1392|0
1645028630000|2022-02-16 16:23:50|1392.4|1392.4|1392.4|1392.2|1392.6|1392.4|1392.2|1392|977
1645028640000|2022-02-16 16:24:00|1392.2|1392|1391.8|1391.6|1392.2|1392|1391.8|1391.6|1495
1645028650000|2022-02-16 16:24:10|1392||1392||1392||1391.8||1003
1645028660000|2022-02-16 16:24:20||1391.8||1391.6||1391.8||1391.6|501
1645028670000|2022-02-16 16:24:30|1391.8|1391.8|1392|1391.8|1392|1391.8|1391.8|1391.6|1153
1645028690000|2022-02-16 16:24:50||1391.6||1391.6||1391.6||1391.6|1421
1645028700000|2022-02-16 16:25:00|1391.8|1391.4|1391.8|1391.6|1392|1391.6|1391.8|1391.4|4549
1645028710000|2022-02-16 16:25:10|1392|1391.8|1392.6|1392.2|1392.6|1392.4|1392|1391.6|19929
1645028720000|2022-02-16 16:25:20||1392.4||1392.4||1392.4||1392.2|200
1645028730000|2022-02-16 16:25:30|1392.8|1392.6|1392.8|1392.6|1393|1392.6|1392.8|1392.4|103
1645028740000|2022-02-16 16:25:40|1393|1392.4|1392.6|1392.4|1393|1392.4|1392.6|1392.2|2337
1645028750000|2022-02-16 16:25:50|1392.8|1392.2|1392.6|1392.4|1392.8|1392.4|1392.6|1392.2|1907
1645028760000|2022-02-16 16:26:00|1392.8|1392.6|1392.8|1392.4|1392.8|1392.6|1392.8|1392.4|1844
1645028780000|2022-02-16 16:26:20|1392.6||1392.6||1392.8||1392.6||0
1645028790000|2022-02-16 16:26:30|1392.8||1392.6||1392.8||1392.6||1
1645028800000|2022-02-16 16:26:40|1392.4|1392.2|1392.6|1392.2|1392.6|1392.2|1392.4|1392.2|970
1645028810000|2022-02-16 16:26:50|1392.4|1392|1392.6|1392.2|1392.6|1392.2|1392.4|1392|1723
1645028820000|2022-02-16 16:27:00|1392.4|1392|1392.2|1392|1392.6|1392.2|1392.2|1392|10996
1645028830000|2022-02-16 16:27:10|1392.4|1392.2|1392.2|1391.8|1392.4|1392.2|1392.2|1391.8|137
1645028840000|2022-02-16 16:27:20||1392||1392||1392||1391.8|0
1645028850000|2022-02-16 16:27:30|1392|1391.8|1391.6|1391.4|1392|1391.8|1391.6|1391.4|20358
1645028860000|2022-02-16 16:27:40|1391.4|1391.2|1391.6|1391.2|1391.6|1391.4|1391.4|1391|1161
1645028870000|2022-02-16 16:27:50|1391.4|1391|1391.4|1391|1391.4|1391.2|1391.4|1391|0
1645028880000|2022-02-16 16:28:00|1391.2|1390.8|1391.4|1391|1391.6|1391.4|1391.2|1390.8|5747
1645028890000|2022-02-16 16:28:10|1391.2|1390.8|1391.2|1391|1391.4|1391|1390.8|1390.4|29682
1645028900000|2022-02-16 16:28:20||1390.8||1390.8||1391||1390.8|21
1645028910000|2022-02-16 16:28:30|1391.4|1391|1391.4|1391|1391.6|1391.2|1391.4|1391|1103
1645028920000|2022-02-16 16:28:40|1391.6|1391.2|1391.6|1391.2|1391.6|1391.2|1391.6|1391.2|0
1645028930000|2022-02-16 16:28:50|1391.4||1391.6||1391.6||1391.4||0
1645028940000|2022-02-16 16:29:00|1391.4||1391.4||1391.6||1391.4||3237
1645028950000|2022-02-16 16:29:10|1391.6|1391.4|1391.8|1391.4|1391.8|1391.4|1391.6|1391.4|524
1645028960000|2022-02-16 16:29:20|1392|1391.6|1391.2|1390.8|1392|1391.6|1391|1390.6|18
1645028970000|2022-02-16 16:29:30|1391|1391|1391|1390.8|1391.4|1391|1391|1390.8|1040
1645028980000|2022-02-16 16:29:40||1390.6||1390.6||1390.8||1390.6|3595
1645028990000|2022-02-16 16:29:50|1390.8|1390.4|1390.4|1390.2|1390.8|1390.6|1390.2|1390|20408
1645084810000|2022-02-17 08:00:10|1394.8|1392|1394.2|1393.4|1395.8|1394.6|1393.4|1392|113900
1645084820000|2022-02-17 08:00:20|1393.6|1393|1390.6|1390|1393.6|1393|1390.6|1390|17117
1645084830000|2022-02-17 08:00:30|1390.8|1390.4|1389.8|1389|1391.6|1390.8|1389.8|1388.8|9325
1645084840000|2022-02-17 08:00:40|1390|1389.6|1389.4|1388.2|1390.4|1390|1388.4|1388|24991
1645084850000|2022-02-17 08:00:50|1389|1388.4|1388.4|1388|1389|1388.4|1388.2|1388|24954
1645084860000|2022-02-17 08:01:00|1388.8|1388.4|1388.4|1387.4|1389.2|1388.8|1387.6|1386.8|22436
1645084870000|2022-02-17 08:01:10|1388.2|1387.2|1386.2|1385.4|1388.2|1387.4|1386|1385.2|3767
1645084880000|2022-02-17 08:01:20|1385.8|1385|1385.8|1385.2|1386.2|1385.6|1385.4|1385|7707
1645084890000|2022-02-17 08:01:30|1385.6|1385|1387|1386.2|1387.2|1386.4|1385.6|1385|6447
1645084900000|2022-02-17 08:01:40|1386.8|1386.4|1387|1386.4|1387|1386.4|1386.8|1386.4|400
1645084910000|2022-02-17 08:01:50|1386.8|1386.8|1387|1386.2|1387|1386.8|1386.6|1385.6|400
1645084920000|2022-02-17 08:02:00|1386.8|1386.6|1387.6|1386.8|1387.6|1386.8|1386.2|1385.2|5838
1645084930000|2022-02-17 08:02:10|1387.8|1387|1388.6|1388|1388.8|1388.4|1387.8|1387|1892
1645084940000|2022-02-17 08:02:20|1388.8|1388.2|1388.6|1387.6|1389.4|1388.4|1388.6|1387.6|1706
1645084950000|2022-02-17 08:02:30|1388.4|1387.4|1388.6|1388.4|1388.6|1388.4|1388.2|1387.2|0
1645084960000|2022-02-17 08:02:40|1388.4|1388|1389.8|1388.8|1390.2|1388.8|1388.4|1387.2|3988
1645084970000|2022-02-17 08:02:50|1390.2|1389|1390.2|1389.4|1390.2|1389.4|1390.2|1388.8|400
1645084980000|2022-02-17 08:03:00|1389.8|1389.2|1389.2|1388.4|1389.8|1389.2|1389.2|1388|718
1645084990000|2022-02-17 08:03:10|1389.4|1388.8|1389.8|1388.8|1389.8|1389.2|1388.6|1388|6986
1645085000000|2022-02-17 08:03:20|1390|1389.4|1390.2|1389.4|1390.2|1389.6|1390|1389.4|727
1645085010000|2022-02-17 08:03:30|1390|1389.2|1389.8|1389|1390.2|1390|1389.8|1389|3171
1645085020000|2022-02-17 08:03:40|1389.4|1388.8|1389.4|1388.6|1389.4|1388.8|1388.6|1388|915
1645085030000|2022-02-17 08:03:50|1389.6|1388.4|1389.4|1388.6|1389.8|1389.2|1389.2|1388.4|1692
1645085040000|2022-02-17 08:04:00|1389|1388.4|1389|1388.8|1389.8|1389.2|1388.2|1387.6|8425
1645085050000|2022-02-17 08:04:10|1389.2|1388.6|1389|1388.4|1389.4|1388.6|1389|1388.2|0
1645085060000|2022-02-17 08:04:20|1388.6|1388.2|1389.2|1388.6|1389.4|1388.8|1388.4|1387.8|3027
1645085070000|2022-02-17 08:04:30|1389|1388.4|1391.6|1391.2|1392|1391.2|1389|1388.4|11954
1645085080000|2022-02-17 08:04:40|1391.4|1391|1392.2|1391.8|1392.4|1391.8|1391.2|1390.6|11155
1645085090000|2022-02-17 08:04:50|1392|1391.6|1391.6|1391.2|1392.2|1391.8|1391.4|1390.8|1117
1645085100000|2022-02-17 08:05:00|1391.4|1391|1390.6|1390|1391.6|1391.2|1390|1389.4|20852
1645085110000|2022-02-17 08:05:10|1390.8|1389.8|1391.2|1390.8|1391.6|1391|1390.2|1389.8|4472
1645085120000|2022-02-17 08:05:20|1391.6|1391|1390.8|1390|1391.8|1391.2|1390.2|1389.6|11676
1645085130000|2022-02-17 08:05:30|1390.6|1390.2|1390.2|1390|1390.8|1390.6|1390.2|1390|3594
1645085140000|2022-02-17 08:05:40|1390.4|1390.2|1391.2|1390.6|1391.2|1391|1390|1389.6|25978
1645085150000|2022-02-17 08:05:50|1391.4|1390.8|1392.8|1392|1393|1392.6|1391.4|1390.8|12206
1645085160000|2022-02-17 08:06:00|1392.6|1391.8|1390.6|1389.8|1392.6|1391.8|1390.6|1389.8|7548
1645085170000|2022-02-17 08:06:10|1390.2|1390|1390.2|1390|1390.6|1390.4|1390|1389.2|1831
1645085180000|2022-02-17 08:06:20|1390.4|1390.2|1390.6|1390|1391.4|1390.8|1390.4|1390|1673
1645085190000|2022-02-17 08:06:30|1390.4|1389.8|1390|1389.6|1390.4|1390|1389.8|1389.2|7513
1645085200000|2022-02-17 08:06:40|1390.2|1389.8|1389.8|1389.4|1390.8|1390.2|1389.6|1389.2|3257
1645085210000|2022-02-17 08:06:50|1389.6|1389.2|1389.6|1389|1390.2|1389.6|1389.2|1389|3958
1645085220000|2022-02-17 08:07:00|1389.4|1388.8|1389.4|1388.8|1389.4|1389|1389|1388.8|4901
1645085230000|2022-02-17 08:07:10|1389.2|1389|1389.2|1388.6|1389.8|1389.4|1389|1388.6|4105
1645085240000|2022-02-17 08:07:20|1389|1388.4|1389.6|1389.2|1389.8|1389.4|1389|1388.4|5375
1645085250000|2022-02-17 08:07:30|1389.4|1389|1389.4|1388.8|1389.4|1389|1389.4|1388.8|0
1645085260000|2022-02-17 08:07:40||1388.6||1388.4||1388.6||1388.4|0
1645085280000|2022-02-17 08:08:00|1389.2|1388.2|1388.8|1388.2|1389.2|1388.2|1388.4|1388|3246
1645085290000|2022-02-17 08:08:10|1389|1388|1387.2|1386.8|1389|1388.2|1387|1386.8|6981
1645085300000|2022-02-17 08:08:20|1387|1386.6|1385|1384.4|1387.2|1386.6|1385|1384.2|24957
1645085310000|2022-02-17 08:08:30|1384.4|1384.2|1381.8|1381.2|1384.4|1384.2|1381.8|1381|21383
1645085320000|2022-02-17 08:08:40|1382|1381.4|1382|1381.2|1382.6|1382.2|1381.6|1380.8|17753
1645085330000|2022-02-17 08:08:50|1382.2|1381.4|1382|1381|1382.4|1381.8|1381.4|1380.8|8842
1645085340000|2022-02-17 08:09:00|1382.2|1381.4|1382.4|1381.8|1382.4|1382|1382.2|1381.4|262
1645085350000|2022-02-17 08:09:10|1382.2|1381.4|1381.2|1380.6|1382.4|1382|1380.4|1380|12695
1645085360000|2022-02-17 08:09:20|1381.4|1380.8|1382.4|1381.8|1382.4|1381.8|1381.4|1380.8|4002
1645085370000|2022-02-17 08:09:30|1382.6|1382|1382.6|1382.2|1384.2|1383.2|1382|1381.6|19920
1645085380000|2022-02-17 08:09:40|1382.8|1382|1380.8|1380.2|1382.8|1382|1380.8|1380|2059
1645085390000|2022-02-17 08:09:50|1381|1380.4|1381.2|1380.6|1381.8|1380.6|1380|1379.2|14598
1645085400000|2022-02-17 08:10:00|1381|1380.4|1380.6|1379.6|1381.2|1380.8|1380.6|1379.6|5432
1645085410000|2022-02-17 08:10:10|1380.4|1379.4|1380.8|1379.8|1381|1380.4|1379.4|1378.6|2516
1645085420000|2022-02-17 08:10:20|1380.4|1379.6|1379.2|1378.8|1380.4|1379.6|1379.2|1378.8|3112
1645085430000|2022-02-17 08:10:30|1379.6|1378.6|1379.4|1379|1379.6|1379|1379.2|1378.6|505
1645085440000|2022-02-17 08:10:40|1379.2|1378.6|1380.8|1380.4|1380.8|1380.4|1379.2|1378.6|12188
1645085450000|2022-02-17 08:10:50|1381|1380.6|1380.6|1380|1381.4|1380.8|1380|1379.6|21658
1645085460000|2022-02-17 08:11:00|1380.8|1380.2|1381|1380.4|1382|1381.2|1380.8|1380.2|14939
1645085470000|2022-02-17 08:11:10|1381.2|1380.8|1381.4|1380.4|1381.4|1380.8|1380.6|1380|1487
1645085480000|2022-02-17 08:11:20|1381.2|1380.6|1383.6|1382.8|1383.8|1382.8|1381|1380.4|7019
1645085490000|2022-02-17 08:11:30|1383.4|1383|1382.6|1381.8|1383.4|1383.2|1382.6|1381.8|6537
1645085500000|2022-02-17 08:11:40|1382.4|1382|1382.8|1382.2|1383.2|1382.6|1381.8|1381.2|1698
1645085510000|2022-02-17 08:11:50|1382.6|1382.4|1382.8|1382.4|1382.8|1382.6|1382|1381.2|4376
1645085520000|2022-02-17 08:12:00|1383.2|1382.6|1382.2|1381.6|1383.2|1382.6|1382.2|1381.6|1127
1645085530000|2022-02-17 08:12:10|1382.4|1381.8|1382.4|1381.6|1382.8|1382.4|1382.4|1381.6|2400
1645085540000|2022-02-17 08:12:20|1382.2|1381.2|1382.4|1381.8|1382.4|1382|1381.8|1381.2|463
1645085550000|2022-02-17 08:12:30|1382|1382|1383|1382.4|1383.2|1382.8|1382|1382|2281
1645085560000|2022-02-17 08:12:40|1382.8|1382|1382.6|1382.2|1382.8|1382.2|1382.4|1381.8|402
1645085570000|2022-02-17 08:12:50|1382.4|1382|1382.6|1381.8|1382.6|1382|1382.4|1381.8|0
1645085580000|2022-02-17 08:13:00|1382.4|1382|1383.4|1383|1383.4|1383|1382.2|1381.6|1718
1645085590000|2022-02-17 08:13:10|1383.2|1382.8|1383.2|1382.4|1383.2|1382.8|1383.2|1382.4|830
1645085600000|2022-02-17 08:13:20|1382.6|1382.2|1381.8|1381.2|1382.6|1382.2|1381.8|1381.2|3349
1645085610000|2022-02-17 08:13:30|1381.6|1380.8|1381.2|1380.6|1381.6|1381|1381|1380.2|353
1645085620000|2022-02-17 08:13:40|1381|1380.2|1380.4|1380|1381.2|1380.6|1380.2|1380|1883
1645085630000|2022-02-17 08:13:50|1380.2|1379.6|1380.6|1380|1380.6|1380.2|1380|1379.2|2703
1645085640000|2022-02-17 08:14:00|1380.8|1380.2|1381.2|1380.6|1381.6|1381.2|1380.6|1380|3081
1645085650000|2022-02-17 08:14:10|1381.6|1380.8|1382.6|1381.8|1382.8|1381.8|1381.6|1380.8|1250
1645085660000|2022-02-17 08:14:20|1382.2|1381.6|1382.2|1381.4|1382.6|1381.8|1381.8|1381.2|2526
1645085670000|2022-02-17 08:14:30|1381.8|1381.8|1382.6|1381.8|1382.6|1381.8|1381.8|1381.4|0
1645085680000|2022-02-17 08:14:40|1382.2|1381.6|1381.2|1380.8|1382.6|1381.6|1381.2|1380.8|2516
1645085690000|2022-02-17 08:14:50|1381.6|1381|1381.2|1380.8|1382|1381.4|1380.8|1380.6|3544
1645085700000|2022-02-17 08:15:00|1381.6|1381|1381.4|1380.8|1381.8|1381.2|1381|1380.6|8349
1645085710000|2022-02-17 08:15:10|1381.2|1380.6|1382|1381.4|1382|1381.6|1381|1380.6|1697
1645085720000|2022-02-17 08:15:20|1381.8|1381.2|1381.8|1381.2|1381.8|1381.2|1381.6|1380.8|1354
1645085730000|2022-02-17 08:15:30|1381.6|1380.8|1382.2|1381.6|1382.2|1381.6|1381.6|1380.8|1300
1645085740000|2022-02-17 08:15:40|1382|1381.2|1382.2|1381.8|1382.2|1381.8|1381.2|1380.8|1193
1645085750000|2022-02-17 08:15:50|1382.6|1382|1382.2|1381.6|1382.6|1382.2|1382.2|1381.6|1412
1645085760000|2022-02-17 08:16:00|1382.6|1381.8|1382.4|1382|1382.6|1382|1382.4|1381.6|289
1645085770000|2022-02-17 08:16:10|1382.6|1382.2|1382.4|1381.8|1383.6|1382.8|1382.4|1381.8|5369
1645085780000|2022-02-17 08:16:20|1382.8|1382|1384.8|1384.4|1385.2|1384.4|1382.6|1382|5575
1645085790000|2022-02-17 08:16:30|1385|1384.6|1384|1383.4|1386|1385.4|1383.2|1383|20119
1645085800000|2022-02-17 08:16:40|1384.2|1383.8|1383.4|1382.6|1384.4|1383.8|1382.8|1382.2|3425
1645085810000|2022-02-17 08:16:50|1383.2|1382.8|1383.4|1383|1383.4|1383|1383.2|1382.8|0
1645085820000|2022-02-17 08:17:00|1383.6|1382.8|1384.4|1383.8|1385|1384.4|1383.6|1382.6|3512
1645085830000|2022-02-17 08:17:10|1384.6|1384.2|1384.8|1384.4|1384.8|1384.6|1384.6|1383.8|1604
1645085840000|2022-02-17 08:17:20|1384.6|1384.2|1384|1383.4|1384.6|1384.4|1384|1383.4|0
1645085850000|2022-02-17 08:17:30|1383.8|1383.2|1383.4|1383|1383.8|1383.2|1383.2|1382.4|9593
1645085860000|2022-02-17 08:17:40|1383.6|1382.8|1384.8|1384.4|1385|1384.4|1383.6|1382.8|1876
1645085870000|2022-02-17 08:17:50|1385|1384.6|1386.4|1385.8|1386.6|1385.8|1385|1384.4|4983
1645085880000|2022-02-17 08:18:00|1386|1385.6|1385.8|1385.4|1386|1385.6|1385.6|1385.2|6442
1645085890000|2022-02-17 08:18:10|1385.6|1385.2|1385|1384.6|1385.6|1385.2|1385|1384.4|6915
1645085900000|2022-02-17 08:18:20|1385.2|1384.8|1385.2|1384.8|1385.6|1385|1385.2|1384.6|8775
1645085910000|2022-02-17 08:18:30|1385|1384.6|1384.6|1384.2|1385|1384.8|1384.6|1384|7239
1645085920000|2022-02-17 08:18:40|1384.4|1384|1384|1383.4|1384.4|1384|1383.8|1383.4|3023
1645085930000|2022-02-17 08:18:50|1383.8|1383.2|1384.8|1384|1385|1384.2|1383.6|1383|1273
1645085940000|2022-02-17 08:19:00|1384.6|1384.2|1384.8|1384.2|1384.8|1384.4|1384.6|1384|0
1645085950000|2022-02-17 08:19:10|1384.6|1384.4|1384.8|1384.4|1384.8|1384.6|1384.4|1383.8|3633
1645085960000|2022-02-17 08:19:20|1385|1384.6|1385|1384.6|1385|1384.8|1384.8|1384.6|2227
1645085970000|2022-02-17 08:19:30|1385.4|1384.8|1385|1384.4|1385.4|1384.8|1384.8|1384.2|1371
1645085980000|2022-02-17 08:19:40|1385.2|1384.8|1384.8|1384.4|1385.8|1385.2|1384.8|1384.4|820
1645085990000|2022-02-17 08:19:50|1384.6|1384.2|1385.4|1384.8|1385.6|1385.2|1384.4|1383.8|1513
1645086000000|2022-02-17 08:20:00|1385.2|1384.6|1387|1386.4|1387.2|1386.6|1385.2|1384.6|396
1645086010000|2022-02-17 08:20:10|1387.2|1386.6|1387.4|1386.8|1387.4|1386.8|1386.6|1386.2|1853
1645086020000|2022-02-17 08:20:20|1387.6|1387|1387.8|1387.2|1388.4|1387.6|1387.4|1386.8|3469
1645086030000|2022-02-17 08:20:30|1388.2|1387.6|1388.4|1388|1388.8|1388.2|1388.2|1387.6|3000
1645086040000|2022-02-17 08:20:40|1388.2|1387.8|1388|1387.6|1388.4|1387.8|1387.6|1387.2|1428
1645086050000|2022-02-17 08:20:50|1388.2|1387.8|1389.4|1388.8|1389.8|1388.8|1388.2|1387.8|2130
1645086060000|2022-02-17 08:21:00|1389.2|1388.6|1388.6|1387.8|1389.2|1388.6|1388.4|1387.8|1126
1645086070000|2022-02-17 08:21:10|1388.4|1387.6|1388.6|1388.2|1388.6|1388.2|1388|1387.6|0
1645086080000|2022-02-17 08:21:20|1388.8|1388|1388.6|1388.2|1388.8|1388.2|1388.6|1388|1257
1645086090000|2022-02-17 08:21:30|1388.2|1388|1388.2|1387.6|1388.2|1388.2|1388.2|1387.6|1081
1645086100000|2022-02-17 08:21:40|1387.8|1387.4|1388.2|1387.8|1388.2|1388|1387.8|1387.2|621
1645086110000|2022-02-17 08:21:50|1388|1387.6|1388|1387.2|1388.2|1387.6|1387.6|1387|773
1645086120000|2022-02-17 08:22:00|1387.6|1387|1387.2|1386.8|1387.6|1387.2|1387.2|1386.4|1820
1645086130000|2022-02-17 08:22:10|1387.4|1386.6|1387.4|1387.2|1387.4|1387.2|1387.4|1386.6|0
1645086140000|2022-02-17 08:22:20|1387.6|1387|1387.6|1387.4|1387.6|1387.4|1387.2|1386.6|6252
1645086150000|2022-02-17 08:22:30|1387.8|1387.2|1387.4|1386.8|1388.4|1387.6|1387.4|1386.8|3352
1645086160000|2022-02-17 08:22:40|1387.6|1387.2|1388.2|1387.8|1388.6|1388|1387.6|1387.2|10559
1645086170000|2022-02-17 08:22:50|1388.4|1388|1387.6|1387.2|1388.6|1388|1387.6|1387.2|0
1645086180000|2022-02-17 08:23:00|1387.8|1387.4|1388|1387.4|1388|1387.6|1387.4|1386.8|2139
1645086190000|2022-02-17 08:23:10|1387.8|1387.2|1388|1387.4|1388|1387.4|1387.2|1386.8|2504
1645086200000|2022-02-17 08:23:20|1387.8|1387.2|1387.6|1387|1387.8|1387.4|1387.6|1387|841
1645086210000|2022-02-17 08:23:30|1387.2|1386.8|1387|1386.4|1387.4|1386.8|1387|1386.4|0
1645086220000|2022-02-17 08:23:40|1387.2|1386.8|1388.2|1387.8|1388.2|1388|1387.2|1386.8|2644
1645086230000|2022-02-17 08:23:50|1388|1387.6|1387.4|1387|1388.2|1387.6|1387|1386.4|2145
1645086240000|2022-02-17 08:24:00|1387.6|1387.2|1387.2|1386.6|1387.8|1387.2|1387|1386.4|2320
1645086250000|2022-02-17 08:24:10|1387.4|1386.8|1387.4|1387|1387.6|1387|1387.4|1386.6|0
1645086260000|2022-02-17 08:24:20|1387.2|1386.6|1387.2|1386.6|1387.4|1387|1387.2|1386.6|1037
1645086270000|2022-02-17 08:24:30|1387|1386.4|1385.8|1385.2|1387|1386.6|1385.8|1385|1481
1645086280000|2022-02-17 08:24:40||1385.6||1385.2||1385.6||1385.2|0
1645086290000|2022-02-17 08:24:50|1385.6|1384.8|1385.8|1385.4|1386.2|1385.6|1385.6|1384.8|2918
1645086300000|2022-02-17 08:25:00|1386|1385.6|1386.2|1385.4|1386.2|1385.6|1385.8|1385.2|0
1645086310000|2022-02-17 08:25:10|1386|1385.2|1385.6|1385|1386|1385.2|1385.4|1384.8|1075
1645086320000|2022-02-17 08:25:20|1385.4|1385.2|1385.6|1385|1385.6|1385.2|1385.2|1384.8|1410
1645086330000|2022-02-17 08:25:30|1385.8|1385.2|1385.2|1384.8|1385.8|1385.2|1385|1384.6|1072
1645086340000|2022-02-17 08:25:40|1385|1384.6|1384.6|1384|1385|1384.6|1384.6|1384|1219
1645086350000|2022-02-17 08:25:50|1384.4|1384.2|1384.6|1384.2|1384.6|1384.2|1384.2|1384.2|1960
1645086360000|2022-02-17 08:26:00|1384.8|1384.4|1385.4|1384.8|1385.4|1385.2|1384.8|1384|6688
1645086370000|2022-02-17 08:26:10|1385.2|1384.6|1386.6|1386|1386.6|1386|1384.8|1384.4|29475
1645086380000|2022-02-17 08:26:20|1386.8|1386.2|1386.2|1385.6|1387|1386.4|1386.2|1385.6|1681
1645086390000|2022-02-17 08:26:30|1386|1385.2|1384.6|1384|1386|1385.2|1384.6|1384|1295
1645086400000|2022-02-17 08:26:40|1384.8|1384.2|1383.2|1382.6|1384.8|1384.2|1382.8|1382.4|14605
1645086410000|2022-02-17 08:26:50|1383|1382.8|1382.4|1381.6|1383.2|1382.8|1381.6|1381.2|8299
1645086420000|2022-02-17 08:27:00|1382.2|1381.4|1379.6|1379.2|1382.2|1381.4|1379.2|1379|20473
1645086430000|2022-02-17 08:27:10|1379.4|1379|1379.6|1379|1379.6|1379.2|1378.4|1377.6|13992
1645086440000|2022-02-17 08:27:20|1379.2|1378.8|1379|1378.4|1379.4|1378.8|1379|1378.2|0
1645086450000|2022-02-17 08:27:30|1378.8|1378.2|1378|1377.4|1378.8|1378.4|1377.8|1377|3469
1645086460000|2022-02-17 08:27:40|1377.8|1377.2|1378|1377.4|1378|1377.6|1377.2|1376.4|6615
1645086470000|2022-02-17 08:27:50|1378.2|1377.6|1378|1377.2|1378.6|1378|1377.6|1376.8|2668
1645086480000|2022-02-17 08:28:00|1377.6|1377.4|1377|1376.2|1378|1377.4|1376.8|1376.2|2197
1645086490000|2022-02-17 08:28:10|1376.8|1376.4|1376.8|1376.6|1377|1376.6|1376.2|1375.6|5238
1645086500000|2022-02-17 08:28:20|1376.6|1376.4|1376.8|1376.4|1376.8|1376.6|1376.2|1375.6|3701
1645086510000|2022-02-17 08:28:30|1377|1376.6|1377.6|1377|1378.2|1378|1376.8|1376.4|10391
1645086520000|2022-02-17 08:28:40|1377.4|1376.8|1378.2|1377.8|1378.2|1377.8|1377|1376.4|1699
1645086530000|2022-02-17 08:28:50|1378.4|1377.6|1379.8|1379.2|1380|1379.2|1378.4|1377.6|6725
1645086540000|2022-02-17 08:29:00|1380|1379.4|1378.6|1377.8|1380.2|1379.6|1378.2|1377.6|11144
1645086550000|2022-02-17 08:29:10|1378.2|1377.6|1377.2|1376.6|1378.6|1377.8|1377|1376.2|30
1645086560000|2022-02-17 08:29:20|1377|1376.2|1378.2|1377.6|1378.8|1378|1376.2|1375.6|3516
1645086570000|2022-02-17 08:29:30|1378|1377.4|1378|1377.4|1378|1377.8|1377.4|1376.6|5640
1645086580000|2022-02-17 08:29:40|1377.8|1377.2|1377.2|1376.8|1378|1377.6|1376.6|1376.2|614
1645086590000|2022-02-17 08:29:50|1377.4|1377|1379|1378.6|1379.4|1379.2|1377.4|1377|4477
1645086600000|2022-02-17 08:30:00|1379.2|1378.8|1379.4|1378.8|1380.4|1379.4|1378.6|1378|4437
1645086610000|2022-02-17 08:30:10|1379.6|1379|1380.2|1379.4|1380.8|1380|1379.2|1378.6|2099
1645086620000|2022-02-17 08:30:20|1380.4|1379.6|1381|1380.4|1381|1380.4|1380.2|1379.6|757
1645086630000|2022-02-17 08:30:30|1381.2|1380.6|1380.6|1380.2|1381.4|1380.8|1380.4|1380.2|769
1645086640000|2022-02-17 08:30:40|1380.4|1380|1382.6|1382|1382.6|1382|1380.4|1379.8|18
1645086650000|2022-02-17 08:30:50|1382.4|1381.8|1382.2|1381.4|1383.4|1382.6|1382|1381.4|15799
1645086660000|2022-02-17 08:31:00|1381.8|1381.6|1380.6|1380|1381.8|1381.6|1380.6|1380|80
1645086670000|2022-02-17 08:31:10|1380.4|1379.6|1379.8|1379.4|1380.6|1379.6|1379.8|1379.4|432
1645086680000|2022-02-17 08:31:20|1380|1379.6|1383.4|1382.8|1383.6|1383|1380|1379.6|2658
1645086690000|2022-02-17 08:31:30|1383|1382.6|1382.8|1382.2|1383.2|1382.8|1382.4|1381.8|753
1645086700000|2022-02-17 08:31:40|1383|1382.4|1384|1383.4|1384.8|1384|1383|1382.4|734
1645086710000|2022-02-17 08:31:50|1383.8|1383|1384|1383.4|1384|1383.4|1383.4|1383|1580
1645086720000|2022-02-17 08:32:00|1383.8|1383.8|1384|1383.6|1384|1383.8|1383.6|1383|0
1645086730000|2022-02-17 08:32:10|1383.6|1383.4|1384.6|1384.2|1384.8|1384.2|1383.6|1383.2|1156
1645086740000|2022-02-17 08:32:20|1384.8|1384.4|1384.4|1384.2|1385.4|1384.8|1384.2|1383.4|7620
1645086750000|2022-02-17 08:32:30|1384.6|1384.4|1384.4|1384|1385.2|1384.8|1384.2|1383.4|4494
1645086760000|2022-02-17 08:32:40|1384.2|1383.8|1383.2|1382.6|1384.4|1384|1383|1382.4|1607
1645086770000|2022-02-17 08:32:50|1383|1382.8|1383.6|1383|1383.6|1383.2|1383|1382.8|557
1645086780000|2022-02-17 08:33:00|1383.4|1383.2|1383.8|1383.2|1384|1383.4|1383.4|1382.8|1196
1645086790000|2022-02-17 08:33:10|1383.6|1383|1382.6|1382|1383.6|1383|1382.6|1382|0
1645086800000|2022-02-17 08:33:20|1382.4|1381.8|1382.6|1382|1382.6|1382|1382|1381.4|0
1645086810000|2022-02-17 08:33:30|1382.8|1381.8|1383.2|1382.6|1383.2|1382.6|1382.6|1381.8|3451
1645086820000|2022-02-17 08:33:40|1383.4|1382.8|1382.2|1381.8|1383.6|1382.8|1382|1381.4|334
1645086830000|2022-02-17 08:33:50|1382.4|1381.6|1382.2|1381.6|1382.6|1382|1382|1381.2|720
1645086840000|2022-02-17 08:34:00|1382|1381.8|1381.2|1380.8|1382.2|1381.8|1381.2|1380.6|4074
1645086850000|2022-02-17 08:34:10|1381|1380.6|1380.4|1379.8|1381.2|1380.8|1380.4|1379.6|1787
1645086860000|2022-02-17 08:34:20|1380.6|1380|1380.8|1380.4|1380.8|1380.4|1380.6|1380|463
1645086870000|2022-02-17 08:34:30|1380.6|1380.6|1381|1380.4|1381.4|1380.8|1380.4|1379.8|9251
1645086880000|2022-02-17 08:34:40|1380.8|1380.2|1379.6|1378.8|1380.8|1380.2|1379.6|1378.8|1390
1645086890000|2022-02-17 08:34:50|1379.4|1379|1379.4|1378.8|1379.6|1379.2|1379.2|1378.8|1093
1645086900000|2022-02-17 08:35:00|1379.2|1379|1378.4|1377.8|1379.2|1379|1378.4|1377.8|0
1645086910000|2022-02-17 08:35:10|1378.6|1377.6|1378.6|1378|1378.8|1378.4|1378.4|1377.6|400
1645086920000|2022-02-17 08:35:20|1378.4|1377.8|1378.6|1378.2|1379.2|1378.8|1377.8|1377.2|4252
1645086930000|2022-02-17 08:35:30|1378.8|1378|1379|1378.4|1379.2|1378.8|1378.4|1378|3075
1645086940000|2022-02-17 08:35:40|1379.2|1378.6|1379.2|1378.8|1379.8|1379.4|1379|1378.6|3007
1645086950000|2022-02-17 08:35:50|1379|1378.6|1378.2|1377.8|1379|1378.6|1378.2|1377.6|400
1645086960000|2022-02-17 08:36:00|1378|1377.6|1378|1377.6|1378.2|1377.6|1377.8|1377.2|956
1645086970000|2022-02-17 08:36:10|1378.2|1377.8|1378.2|1378|1379|1378.4|1378.2|1377.8|6253
1645086980000|2022-02-17 08:36:20|1378.6|1377.8|1379|1378.2|1379|1378.6|1378.4|1377.6|4373
1645086990000|2022-02-17 08:36:30|1378.8|1378.6|1379|1378.6|1379|1378.6|1378.4|1378|2027
1645087000000|2022-02-17 08:36:40|1378.8|1378.8|1379.2|1378.8|1379.2|1379|1378.8|1378.2|536
1645087010000|2022-02-17 08:36:50|1379.6|1379|1380.2|1379.6|1380.8|1380.2|1379.6|1378.8|3409
1645087020000|2022-02-17 08:37:00|1379.8|1379.4|1381.6|1381.2|1381.8|1381.2|1379.2|1378.8|15710
1645087030000|2022-02-17 08:37:10|1381.4|1381|1380.6|1380|1381.8|1381.2|1380.6|1380|835
1645087040000|2022-02-17 08:37:20|1380.4|1379.8|1380.2|1379.6|1380.6|1380|1380|1379.4|10994
1645087050000|2022-02-17 08:37:30|1380.4|1379.8|1380.6|1380|1380.6|1380.4|1379.8|1379.2|5650
1645087060000|2022-02-17 08:37:40|1380.4|1380.2|1380.4|1379.8|1380.6|1380.2|1380|1379.6|1133
1645087070000|2022-02-17 08:37:50|1380.6|1380|1381|1380.6|1381|1380.6|1380.6|1380|1369
1645087080000|2022-02-17 08:38:00|1380.8|1380.4|1382.8|1382.2|1383|1382.4|1380.8|1380.4|10422
1645087090000|2022-02-17 08:38:10|1383|1382.4|1383.8|1383.2|1384|1383.2|1383|1382.4|859
1645087100000|2022-02-17 08:38:20|1384|1383.4|1383.4|1382.8|1384.6|1383.8|1383.4|1382.8|1864
1645087110000|2022-02-17 08:38:30|1383.2|1383|1383.4|1382.8|1383.4|1383|1383|1382.4|0
1645087120000|2022-02-17 08:38:40|1383|1382.6|1383|1382.4|1383|1382.6|1383|1382.2|338
1645087130000|2022-02-17 08:38:50|1383.2|1382.6|1384.2|1383.6|1384.8|1384|1383.2|1382.4|2637
1645087140000|2022-02-17 08:39:00|1383.8|1383.8|1384.2|1383.6|1384.2|1383.8|1383.8|1383.4|365
1645087150000|2022-02-17 08:39:10|1383.8|1383.4|1384|1383.6|1384.2|1383.6|1383.8|1383.2|29
1645087160000|2022-02-17 08:39:20|1383.8|1383.4|1383.4|1382.8|1383.8|1383.4|1383.2|1382.8|0
1645087170000|2022-02-17 08:39:30|1383.2|1382.6|1383.2|1382.6|1383.4|1383|1383|1382.2|389
1645087180000|2022-02-17 08:39:40|1382.8|1382.8|1383.2|1382.8|1383.2|1382.8|1382.8|1382.8|400
1645087190000|2022-02-17 08:39:50|1383.4|1383|1382.4|1381.8|1383.6|1383.2|1382.4|1381.8|1466
1645087200000|2022-02-17 08:40:00|1382.6|1381.6|1382.8|1382.2|1383|1382.4|1382.4|1381.6|382
1645087210000|2022-02-17 08:40:10|1382.4|1382.4|1382.8|1382.4|1382.8|1382.4|1382|1381.6|783
1645087220000|2022-02-17 08:40:20|1383|1382.6|1383|1382.4|1383.6|1383|1382.6|1382|3777
1645087230000|2022-02-17 08:40:30|1382.8|1382.2|1383|1382.8|1383.8|1383|1382.6|1382|1145
1645087240000|2022-02-17 08:40:40|1382.8|1382.6|1383.2|1382.6|1383.6|1383|1382.6|1382.2|1769
1645087250000|2022-02-17 08:40:50|1382.8||1383||1383.2||1382.8||756
1645087260000|2022-02-17 08:41:00|1382.6|1382.4|1382.6|1382|1383|1382.4|1382.4|1381.6|562
1645087270000|2022-02-17 08:41:10|1382.2|1382.2|1382.6|1382|1382.6|1382.2|1382.2|1382|1994
1645087280000|2022-02-17 08:41:20|1382.2|1382.2|1382.8|1382.2|1383|1382.6|1382.2|1382|1507
1645087290000|2022-02-17 08:41:30|1382.6|1382|1382.8|1382.2|1383.2|1382.8|1382.4|1382|1476
1645087300000|2022-02-17 08:41:40|1382.6|1382|1382.8|1382.2|1382.8|1382.2|1382.6|1382|338
1645087310000|2022-02-17 08:41:50|1383|1382.6|1383.2|1382.4|1383.2|1382.8|1382.8|1382.4|570
1645087320000|2022-02-17 08:42:00|1383|1382.6|1383.8|1383.4|1383.8|1383.6|1382.8|1382.6|5975
1645087330000|2022-02-17 08:42:10|1383.6|1383.2|1383.6|1383|1383.6|1383.2|1383.4|1383|0
1645087340000|2022-02-17 08:42:20|1383.4|1382.8|1383.4|1383|1383.6|1383|1383.2|1382.8|709
1645087350000|2022-02-17 08:42:30|1383.6|1383.2|1385.2|1384.6|1385.2|1384.8|1383.6|1383.2|5551
1645087360000|2022-02-17 08:42:40|1385|1384.4|1384.8|1384.4|1385|1384.6|1384.4|1384|2143
1645087370000|2022-02-17 08:42:50|1385|1384.2|1385|1384.4|1385.2|1384.6|1384.4|1384|1231
1645087380000|2022-02-17 08:43:00|1384.8|1384.6|1384.2|1383.6|1384.8|1384.8|1384.2|1383.6|332
1645087390000|2022-02-17 08:43:10|1384|1383.4|1383.2|1383|1384.2|1383.8|1383.2|1383|332
1645087400000|2022-02-17 08:43:20|1383|1382.8|1383.4|1383|1383.6|1383.2|1383|1382.8|3444
1645087410000|2022-02-17 08:43:30|1383.6|1383.2|1383.4|1383|1383.6|1383.4|1383.2|1382.8|711
1645087420000|2022-02-17 08:43:40|1383.6|1383.2|1383.2|1382.6|1383.6|1383.2|1383|1382.4|341
1645087430000|2022-02-17 08:43:50|1383|1382.8|1382.8|1382.4|1383|1382.8|1382.8|1382.2|1130
1645087440000|2022-02-17 08:44:00|1382.6|1382.2|1383.2|1382.8|1383.2|1382.8|1382.6|1382.2|2570
1645087450000|2022-02-17 08:44:10|1383.4|1383.2|1383.2|1382.8|1383.6|1383.2|1383|1382.8|3822
1645087470000|2022-02-17 08:44:30|1383.4|1383|1383.6|1383.2|1383.6|1383.4|1383.2|1383|698
1645087480000|2022-02-17 08:44:40|1383.4|1383|1383.4|1383|1383.4|1383|1382.4|1382.2|9492
1645087490000|2022-02-17 08:44:50|1383.6|1383.2|1383.4|1383|1383.6|1383.4|1383|1382.4|9822
1645087500000|2022-02-17 08:45:00|1383.6|1383.2|1383.6|1383|1384|1383.6|1383.4|1383|719
1645087510000|2022-02-17 08:45:10|1383.4|1383.2|1384|1383.6|1384.4|1384|1383.4|1383.2|6630
1645087520000|2022-02-17 08:45:20|1383.8|1383.4|1383.4|1382.8|1384.4|1384|1383.4|1382.8|622
1645087530000|2022-02-17 08:45:30|1383.2|1382.6|1383.2|1382.8|1383.2|1382.8|1382.8|1382.4|343
1645087540000|2022-02-17 08:45:40|1383.4|1383|1383.2|1382.8|1383.4|1383|1383|1382.6|725
1645087550000|2022-02-17 08:45:50|1383.4|1383|1383.4|1383|1383.4|1383|1383.2|1383|0
1645087560000|2022-02-17 08:46:00|1383.6|1383.2|1383.8|1383.4|1383.8|1383.4|1383.2|1382.8|2353
1645087570000|2022-02-17 08:46:10|1383.6|1383.2|1383.8|1383.2|1384|1383.6|1383.4|1383|5576
1645087580000|2022-02-17 08:46:20|1383.6|1383.4|1384.4|1383.8|1384.4|1383.8|1383.6|1383.2|2995
1645087590000|2022-02-17 08:46:30|1384.2|1384|1384.4|1383.8|1384.4|1384|1384|1383.6|3181
1645087600000|2022-02-17 08:46:40|1384.2|1384|1384|1383.6|1384.4|1384|1383.6|1383.2|3903
1645087610000|2022-02-17 08:46:50|1383.8|1383.8|1384.8|1384.6|1384.8|1384.6|1383.8|1383.6|5655
1645087620000|2022-02-17 08:47:00|1385|1384.4|1384.6|1384.2|1385.2|1384.8|1383.8|1383.4|12718
1645087630000|2022-02-17 08:47:10|1384.8|1384.4|1384.4|1384|1385|1384.6|1384.2|1383.6|1594
1645087640000|2022-02-17 08:47:20|1384.6|1384.2|1384.2|1383.8|1384.6|1384.2|1384|1383.6|6086
1645087650000|2022-02-17 08:47:30|1384.4|1384|1384.6|1384.4|1384.6|1384.4|1384.2|1383.8|2703
1645087660000|2022-02-17 08:47:40|1384.8|1384.6|1384.4|1384|1385.4|1385.2|1384.4|1383.8|8645
1645087670000|2022-02-17 08:47:50|1384.6|1384.2|1385.4|1385|1385.4|1385|1384.2|1384|3317
1645087680000|2022-02-17 08:48:00|1385.2|1384.8|1386.2|1385.6|1386.2|1385.8|1385|1384.6|3065
1645087690000|2022-02-17 08:48:10|1386.4|1385.8|1385.4|1385|1386.4|1386|1385.2|1384.8|528
1645087700000|2022-02-17 08:48:20|1385.6|1384.8|1386.4|1386|1386.4|1386|1385|1384.6|23724
1645087710000|2022-02-17 08:48:30|1386.6|1386.2|1385.8|1385.4|1386.8|1386.4|1385.6|1385.2|1611
1645087720000|2022-02-17 08:48:40|1385.6|1385.2|1385.8|1385.6|1385.8|1385.6|1385.4|1384.8|791
1645087730000|2022-02-17 08:48:50|1385.6|1385.4|1386.4|1386|1386.6|1386|1385.6|1385.2|6008
1645087740000|2022-02-17 08:49:00|1386.2|1385.8|1386.4|1386|1386.4|1386.2|1386|1385.6|1507
1645087750000|2022-02-17 08:49:10|1386.2|1386.2|1385.4|1384.8|1386.2|1386.2|1385.2|1384.8|413
1645087760000|2022-02-17 08:49:20|1385.2|1385|1386|1385.4|1386.6|1386.2|1385.2|1384.8|7681
1645087770000|2022-02-17 08:49:30|1385.8|1385.2|1384.8|1384.4|1385.8|1385.2|1384.8|1384.4|999
1645087780000|2022-02-17 08:49:40|1385|1384.6|1385.8|1385.4|1385.8|1385.4|1385|1384.6|1299
1645087790000|2022-02-17 08:49:50|1385.6|1385.2|1385.8|1385.4|1386|1385.6|1385.4|1385|834
1645087800000|2022-02-17 08:50:00|1385.6|1385.2|1385.6|1385.4|1386|1385.4|1385.2|1384.8|3715
1645087810000|2022-02-17 08:50:10|1385.8|1385.2|1387.8|1387.4|1387.8|1387.4|1385.8|1385.2|3043
1645087820000|2022-02-17 08:50:20|1387.6|1387.2|1388.6|1388|1388.8|1388.4|1387.6|1387.2|2319
1645087830000|2022-02-17 08:50:30|1388.4|1387.8|1388|1387.6|1388.6|1387.8|1387.8|1387.4|434
1645087840000|2022-02-17 08:50:40|1388.2|1387.8|1388.2|1387.8|1388.8|1388.6|1388.2|1387.6|4208
1645087850000|2022-02-17 08:50:50|1388.4|1387.6|1388|1387.6|1388.4|1388|1388|1387.6|0
1645087860000|2022-02-17 08:51:00|1387.8|1387.4|1388.4|1388|1388.8|1388.4|1387.6|1387.2|3037
1645087870000|2022-02-17 08:51:10|1388.6|1388.2|1388|1387.6|1388.8|1388.4|1388|1387.6|676
1645087880000|2022-02-17 08:51:20|1387.8|1387.4|1387.4|1387|1387.8|1387.4|1387.4|1386.8|202
1645087890000|2022-02-17 08:51:30|1387.6|1386.8|1387.4|1387|1388|1387.4|1387.4|1386.8|3946
1645087900000|2022-02-17 08:51:40|1387.2|1386.8|1386.8|1386.4|1387.2|1386.8|1386.8|1386.4|0
1645087910000|2022-02-17 08:51:50|1386.6|1386.2|1386.2|1385.8|1386.6|1386.2|1386|1385.6|1028
1645087920000|2022-02-17 08:52:00|1386|1385.6|1386|1385.6|1386.4|1386|1385.8|1385.6|1638
1645087930000|2022-02-17 08:52:10|1386.2|1385.8|1386.2|1385.8|1386.4|1385.8|1386.2|1385.6|459
1645087940000|2022-02-17 08:52:20|1386|1385.6|1385.8|1385.2|1386.2|1385.6|1385.6|1385.2|1000
1645087950000|2022-02-17 08:52:30|1385.6|1385|1385.4|1385|1385.6|1385.2|1385.4|1384.8|4433
1645087960000|2022-02-17 08:52:40|1385.6|1384.8|1384.8|1384.2|1385.6|1384.8|1384.8|1384|1115
1645087970000|2022-02-17 08:52:50|1384.6|1384|1384|1383.4|1384.6|1384|1383.8|1383.4|3139
1645087980000|2022-02-17 08:53:00|1383.8|1383.6|1383|1382.4|1384|1383.6|1383|1382.4|338
1645087990000|2022-02-17 08:53:10|1382.8|1382.2|1383|1382.6|1383.2|1383|1382.6|1382.2|4774
1645088000000|2022-02-17 08:53:20|1382.8|1382.8|1383.8|1383.4|1384|1383.4|1382.8|1382.8|1911
1645088010000|2022-02-17 08:53:30|1384|1383.6|1384.2|1383.8|1384.4|1383.8|1383.6|1383.2|1945
1645088020000|2022-02-17 08:53:40|1384|1383.6|1383.8|1383.4|1384.2|1383.6|1383.8|1383.4|1529
1645088030000|2022-02-17 08:53:50|1383.6|1383.6|1384.2|1383.6|1384.2|1383.8|1383.6|1383.2|3598
1645088040000|2022-02-17 08:54:00|1384|1383.8|1383.8|1383.2|1384.2|1384|1383.4|1383|10312
1645088050000|2022-02-17 08:54:10|1383.6|1383.4|1383|1382.6|1383.8|1383.4|1383|1382.6|3042
1645088060000|2022-02-17 08:54:20|1382.8|1382.4|1383.6|1383|1383.6|1383.2|1382.8|1382.4|12176
1645088070000|2022-02-17 08:54:30|1383.4|1383.2|1384|1383.8|1384.2|1383.8|1383.4|1383.2|13179
1645088080000|2022-02-17 08:54:40|1384.2|1384|1384.2|1384|1384.2|1384|1383.8|1383.4|3936
1645088090000|2022-02-17 08:54:50|1384.4|1383.8|1384.8|1384.4|1384.8|1384.4|1384.4|1383.8|2879
1645088100000|2022-02-17 08:55:00|1385|1384.6|1385.6|1385.2|1385.8|1385.4|1385|1384.6|2085
1645088110000|2022-02-17 08:55:10|1385.8|1385.4|1385.8|1385.6|1386|1385.6|1385.6|1385.2|65
1645088120000|2022-02-17 08:55:20|1386|1385.8|1385|1384.6|1386.4|1385.8|1384.8|1384.4|4671
1645088130000|2022-02-17 08:55:30|1385.2|1384.4|1384.2|1383.6|1385.2|1384.6|1384.2|1383.6|1677
1645088140000|2022-02-17 08:55:40|1384|1383.8|1384.4|1384|1384.6|1384|1384|1383.8|287
1645088150000|2022-02-17 08:55:50|1384.2|1384.2|1384.8|1384.4|1384.8|1384.4|1384.2|1384.2|997
1645088160000|2022-02-17 08:56:00|1385|1384.6|1385.2|1384.6|1385.4|1384.8|1384.8|1384.4|2022
1645088170000|2022-02-17 08:56:10|1385|1384.8|1384.8|1384.4|1385.2|1384.8|1384.8|1384.4|600
1645088180000|2022-02-17 08:56:20|1385|1384.6|1384.6|1384|1385|1384.6|1384.4|1383.8|1083
1645088190000|2022-02-17 08:56:30|1384.4|1383.8|1384|1383.4|1384.6|1384|1383.4|1383|4809
1645088200000|2022-02-17 08:56:40|1383.8|1383.6|1384.2|1383.8|1384.4|1384|1383.6|1383.2|5651
1645088210000|2022-02-17 08:56:50|1384.4|1384|1384.6|1384.2|1384.6|1384.4|1384|1383.8|0
1645088220000|2022-02-17 08:57:00|1384.8|1384.4|1385.2|1384.8|1385.2|1384.8|1384.4|1384.2|5238
1645088230000|2022-02-17 08:57:10|1385|1384.6|1384.8|1384.4|1385|1384.6|1384.4|1384.2|3951
1645088240000|2022-02-17 08:57:20|1384.6|1384.2|1384.6|1384.2|1384.8|1384.4|1384.4|1384|0
1645088250000|2022-02-17 08:57:30|1384.8|1384|1384.8|1384.4|1384.8|1384.6|1384.6|1384|0
1645088260000|2022-02-17 08:57:40|1384.6|1384.2|1385.2|1384.6|1385.2|1384.8|1384.6|1384.2|793
1645088270000|2022-02-17 08:57:50|1385|1384.4|1385.6|1385|1385.6|1385.2|1384.8|1384.4|3214
1645088280000|2022-02-17 08:58:00|1385.4|1385.2|1385.8|1385.4|1386.2|1385.8|1385.4|1385|4832
1645088290000|2022-02-17 08:58:10|1385.6|1385.2|1385.4|1385|1385.6|1385.2|1385.4|1385|128
1645088300000|2022-02-17 08:58:20|1385.2|1384.8|1385.4|1384.8|1385.6|1385.2|1385.2|1384.8|1947
1645088310000|2022-02-17 08:58:30|1385.2|1385|1385.6|1385.2|1385.6|1385.2|1385.2|1384.8|0
1645088320000|2022-02-17 08:58:40|1385.8|1385.4|1386|1385.6|1386|1385.8|1385.8|1385.4|3503
1645088360000|2022-02-17 08:59:20|1385.6|1385.2|1386.2|1385.8|1386.2|1385.8|1385.6|1385.2|736
1645088370000|2022-02-17 08:59:30|1386.4|1386|1386.2|1385.8|1386.4|1386.2|1385.8|1385.4|0
1645088380000|2022-02-17 08:59:40|1386|1385.6|1386|1385.8|1386.4|1386.2|1386|1385.6|6516
1645088390000|2022-02-17 08:59:50|1386.2|1385.6|1385.8|1385.4|1386.2|1385.8|1385.8|1385.4|1132
1645088400000|2022-02-17 09:00:00|1385.6|1385.6|1386|1385.6|1386.4|1386|1385.6|1385.4|22603
1645088410000|2022-02-17 09:00:10|1386.2|1385.8|1386|1385.8|1386.2|1385.8|1386|1385.6|500
1645088420000|2022-02-17 09:00:20|1386.2|1386|1386.8|1386.4|1386.8|1386.6|1386|1386|11146
1645088430000|2022-02-17 09:00:30|1387|1386.6|1387.6|1387.4|1387.6|1387.4|1386.4|1386.2|8591
1645088440000|2022-02-17 09:00:40|1387.8|1387.6|1389.8|1389.6|1390.6|1390|1387.8|1387.6|25334
1645088450000|2022-02-17 09:00:50|1390|1389.4|1390.2|1389.8|1390.4|1390|1389.8|1389.4|1843
1645088460000|2022-02-17 09:01:00|1390.4|1390|1390|1389.8|1390.4|1390|1389.6|1389.2|8003
1645088470000|2022-02-17 09:01:10|1389.8|1389.6|1390.4|1390|1390.4|1390|1389.8|1389.4|6773
1645088480000|2022-02-17 09:01:20|1390.2|1389.8|1390|1389.4|1390.4|1390|1389.4|1389|4951
1645088490000|2022-02-17 09:01:30|1390.2|1389.6|1389.6|1389.2|1390.2|1390|1389.6|1389|19922
1645088500000|2022-02-17 09:01:40|1389.4|1389|1387.4|1386.8|1389.4|1389|1387.4|1386.8|11427
1645088510000|2022-02-17 09:01:50|1387.2|1387|1387|1386.6|1387.4|1387|1386.8|1386.2|1667
1645088520000|2022-02-17 09:02:00|1386.8|1386.4|1388|1387.6|1388|1387.6|1386.8|1386.4|3399
1645088530000|2022-02-17 09:02:10|1387.8|1387.4|1389.4|1389|1389.8|1389.2|1387.6|1387.2|31268
1645088540000|2022-02-17 09:02:20|1389.2|1389.2|1389|1388.8|1389.4|1389.2|1389|1388.6|3419
1645088550000|2022-02-17 09:02:30|1388.8|1388.6|1387.6|1387.2|1388.8|1388.6|1387.6|1387.2|1472
1645088560000|2022-02-17 09:02:40|1387.8|1387.4|1386.6|1386|1387.8|1387.4|1386.6|1386|1
1645088570000|2022-02-17 09:02:50|1386.4|1386.2|1386.8|1386.4|1387|1386.6|1386.4|1386|3294
1645088580000|2022-02-17 09:03:00|1386.6|1386.2|1387|1386.8|1387|1386.8|1386.6|1386.2|0
1645088590000|2022-02-17 09:03:10|1387.2|1387|1386.6|1386|1387.2|1387|1386.4|1385.8|4125
1645088600000|2022-02-17 09:03:20|1386.4|1386.2|1387.2|1386.8|1387.2|1387|1386.4|1386.2|2401
1645088610000|2022-02-17 09:03:30|1387.4|1387|1387.2|1386.6|1387.6|1387.2|1387.2|1386.6|3457
1645088620000|2022-02-17 09:03:40|1387|1386.8|1387.6|1387|1388|1387.6|1387|1386.6|6272
1645088630000|2022-02-17 09:03:50|1387.4|1387.2|1387.4|1387|1387.4|1387.2|1387.2|1386.8|0
1645088640000|2022-02-17 09:04:00|1387.2|1386.8|1386.6|1386|1387.4|1387|1386.4|1386|401
1645088650000|2022-02-17 09:04:10|1386.4|1385.8|1386.4|1386|1386.6|1386|1386.2|1385.6|2073
1645088660000|2022-02-17 09:04:20|1386.6|1385.8|1386.2|1385.8|1386.6|1386.2|1386.2|1385.8|0
1645088670000|2022-02-17 09:04:30|1386|1385.6|1385.8|1385.2|1386|1385.6|1385.8|1385.2|0
1645088680000|2022-02-17 09:04:40|1386|1385.4|1386|1385.4|1386|1385.6|1385.6|1385|0
1645088690000|2022-02-17 09:04:50|1385.8|1385.2|1385.6|1385|1386|1385.2|1385.6|1385|0
1645088700000|2022-02-17 09:05:00|1385.8|1385.2|1386|1385.8|1386.2|1385.8|1385.8|1385.2|385
1645088710000|2022-02-17 09:05:10|1386.2|1386|1387|1386.4|1387|1386.4|1386.2|1386|11001
1645088720000|2022-02-17 09:05:20|1386.8|1386.2|1386.6|1386|1387|1386.4|1386.4|1385.8|0
1645088730000|2022-02-17 09:05:30|1386.4|1386.2|1386.8|1386.2|1386.8|1386.4|1386.4|1385.8|2000
1645088740000|2022-02-17 09:05:40|1386.6|1386|1386|1385.6|1386.6|1386|1385.8|1385.4|379
1645088750000|2022-02-17 09:05:50|1385.8|1385.4|1386.6|1386|1386.6|1386|1385.8|1385.4|1068
1645088760000|2022-02-17 09:06:00|1386.4|1386.2|1386.4|1386|1386.4|1386.2|1386.4|1385.8|132
1645088770000|2022-02-17 09:06:10|1386.2|1385.8|1386.6|1386.2|1386.6|1386.2|1386.2|1385.8|0
1645088780000|2022-02-17 09:06:20|1386.8|1386.4|1386.8|1386.4|1386.8|1386.4|1386.6|1386.2|2109
1645088790000|2022-02-17 09:06:30|1386.6|1386.2|1386.8|1386.2|1386.8|1386.2|1386.2|1385.8|1615
1645088800000|2022-02-17 09:06:40|1386.6|1386.4|1386.6|1386.2|1386.8|1386.4|1386.4|1386|1504
1645088810000|2022-02-17 09:06:50|1386.8|1386|1386.8|1386.4|1386.8|1386.4|1386.4|1386|35
1645088820000|2022-02-17 09:07:00|1387|1386.2|1387|1386.8|1387.2|1386.8|1386.8|1386.2|19366
1645088830000|2022-02-17 09:07:10|1387.2|1387|1387.2|1386.6|1387.4|1387|1386.8|1386.4|1586
1645088840000|2022-02-17 09:07:20|1387.4|1386.8|1387.2|1386.8|1387.4|1387.2|1387.2|1386.6|0
1645088850000|2022-02-17 09:07:30|1387|1386.6|1386.6|1386.2|1387.2|1386.8|1386.6|1386.2|0
1645088860000|2022-02-17 09:07:40|1386.4|1386.4|1386.4|1386.2|1386.8|1386.4|1386.4|1386|1930
1645088870000|2022-02-17 09:07:50|1386.6|1386.4|1386.8|1386.4|1387.2|1386.6|1386.6|1386.2|1792
1645088880000|2022-02-17 09:08:00|1387|1386.6|1386|1385.8|1387|1386.6|1386|1385.8|185
1645088890000|2022-02-17 09:08:10|1386.2|1385.6|1385.8|1385.4|1386.2|1385.8|1385.6|1385.2|6549
1645088900000|2022-02-17 09:08:20|1386|1385.6|1385.6|1385.2|1386|1385.8|1385.4|1385|427
1645088910000|2022-02-17 09:08:30|1385.4|1385|1386|1385.6|1386|1385.8|1385.2|1385|1184
1645088920000|2022-02-17 09:08:40|1385.8|1385.4|1386|1385.6|1386|1385.6|1385.6|1385.2|1564
1645088930000|2022-02-17 09:08:50|1386.4|1385.4|1386|1385.6|1386.4|1386|1385.6|1385|4877
1645088940000|2022-02-17 09:09:00|1386.2|1385.8|1386.2|1385.8|1386.4|1386|1386|1385.6|462
1645088950000|2022-02-17 09:09:10|1386|1385.6|1386.2|1385.6|1386.2|1385.8|1386|1385.6|0
1645088960000|2022-02-17 09:09:20|1386|1385.8|1386|1385.4|1386|1385.8|1385.8|1385.2|1737
1645088970000|2022-02-17 09:09:30|1385.8|1385.6|1385.6|1385.2|1386|1385.6|1385.6|1385.2|0
1645088980000|2022-02-17 09:09:40|1385.8|1385.4|1385.6|1385.4|1385.8|1385.6|1385.6|1385.2|1320
1645088990000|2022-02-17 09:09:50|1385.4|1385.2|1385.8|1385.4|1385.8|1385.4|1385.4|1385|1983
1645089000000|2022-02-17 09:10:00|1386|1385.6|1385.6|1385|1386|1385.6|1385.6|1385|694
1645089010000|2022-02-17 09:10:10|1385.4|1385.2|1385|1384.6|1385.6|1385.2|1384.6|1384.4|16038
1645089020000|2022-02-17 09:10:20|1385.2|1384.8|1385.2|1384.8|1385.4|1385|1385|1384.6|15956
1645089030000|2022-02-17 09:10:30|1385.4|1385|1385.6|1385.2|1385.8|1385.4|1385.2|1384.8|828
1645089040000|2022-02-17 09:10:40|1385.8|1385.4|1386|1385.8|1386|1385.8|1385.8|1385.4|0
1645089050000|2022-02-17 09:10:50|1386.2|1385.6|1386.2|1385.8|1386.2|1386|1386.2|1385.6|1782
1645089060000|2022-02-17 09:11:00|1386.4|1386|1386.6|1386.2|1386.8|1386.4|1386.4|1386|1409
1645089070000|2022-02-17 09:11:10|1386.8|1386|1387|1386.8|1387.2|1386.8|1386.8|1386|438
1645089080000|2022-02-17 09:11:20|1386.8|1386.6|1386.4|1386|1386.8|1386.6|1386.4|1386|2602
1645089090000|2022-02-17 09:11:30|1386.2|1385.8|1386.2|1385.8|1386.4|1386|1386.2|1385.8|0
1645089100000|2022-02-17 09:11:40|1386|1386|1386.6|1386|1386.6|1386.2|1386|1386|313
1645089110000|2022-02-17 09:11:50|1386.4|1386.2|1386.4|1385.8|1386.4|1386.2|1386|1385.8|0
1645089120000|2022-02-17 09:12:00|1386.2|1385.6|1385.8|1385.2|1386.2|1385.6|1385.4|1384.8|1168
1645089130000|2022-02-17 09:12:10|1385.6|1385.4|1385.4|1385|1385.8|1385.4|1385.4|1384.8|0
1645089140000|2022-02-17 09:12:20|1385.6|1385.2|1385.6|1385.2|1385.6|1385.2|1385.4|1384.8|1
1645089150000|2022-02-17 09:12:30|1385.4|1385|1385.6|1385|1385.8|1385.4|1385.4|1385|0
1645089160000|2022-02-17 09:12:40|1385.4|1385.2|1385.6|1385.2|1385.8|1385.2|1385.4|1385|2900
1645089170000|2022-02-17 09:12:50|1385.8|1385.4|1385.6|1385.2|1386|1385.6|1385.6|1385|1941
1645089180000|2022-02-17 09:13:00|1385.4|1385|1385.2|1384.8|1385.4|1385|1385.2|1384.6|0
1645089190000|2022-02-17 09:13:10|1385|1384.6|1385|1384.6|1385.2|1384.8|1384.6|1384.2|7065
1645089200000|2022-02-17 09:13:20|1384.8|1384.4|1385.2|1384.6|1385.2|1384.8|1384.8|1384.4|1363
1645089210000|2022-02-17 09:13:30|1385|1384.4|1384.6|1384.2|1385|1384.4|1384|1383.8|31962
1645089220000|2022-02-17 09:13:40|1384.4|1384|1384.6|1384|1384.6|1384.2|1384.2|1383.8|1043
1645089230000|2022-02-17 09:13:50|1384.4|1384.2|1384.6|1384.2|1384.6|1384.4|1384.4|1384|2543
1645089240000|2022-02-17 09:14:00|1384.4|1384|1384.8|1384.4|1385|1384.6|1384.4|1384|1273
1645089250000|2022-02-17 09:14:10|1385|1384.6|1384.4|1384|1385|1384.8|1384.4|1384|2941
1645089260000|2022-02-17 09:14:20|1384.6|1383.8|1384.4|1383.8|1384.6|1384|1384|1383.6|0
1645089270000|2022-02-17 09:14:30|1384.6|1384|1384.4|1384|1384.6|1384.2|1384.2|1383.8|0
1645089280000|2022-02-17 09:14:40|1384.6|1384.2|1384.4|1383.8|1384.8|1384.4|1384|1383.6|0
1645089290000|2022-02-17 09:14:50|1384.6|1384|1384.2|1383.8|1384.6|1384|1384.2|1383.8|0
1645089300000|2022-02-17 09:15:00|1384.4|1384|1384.6|1384|1384.6|1384.2|1384.2|1383.8|4171
1645089310000|2022-02-17 09:15:10|1384.4|1384.2|1384.4|1384.2|1384.8|1384.2|1384.4|1384|0
1645089320000|2022-02-17 09:15:20|1384.2|1384|1384.4|1384|1384.6|1384|1384|1383.8|849
1645089330000|2022-02-17 09:15:30|1384.2|1383.8|1384.4|1383.8|1384.4|1383.8|1384|1383.8|0
1645089340000|2022-02-17 09:15:40|1384.2|1384|1384.2|1383.8|1384.4|1384|1384|1383.8|0
1645089350000|2022-02-17 09:15:50|1384.4|1384|1384.6|1384|1384.6|1384.2|1384.4|1384|583
1645089360000|2022-02-17 09:16:00|1384.4|1384.2|1384.6|1384.2|1384.8|1384.4|1384.4|1384.2|1056
1645089370000|2022-02-17 09:16:10|1384.8|1384.4|1385.2|1384.8|1385.4|1385|1384.8|1384.4|7529
1645089380000|2022-02-17 09:16:20|1385|1384.6|1384.6|1384.4|1385|1384.6|1384.6|1384.4|551
1645089390000|2022-02-17 09:16:30|1384.8|1384.2|1384.6|1384.4|1385|1384.6|1384.6|1384|2209
1645089400000|2022-02-17 09:16:40|1384.8|1384.2|1384.4|1384.2|1384.8|1384.6|1384|1383.6|56034
1645089410000|2022-02-17 09:16:50|1384.2|1384|1384.6|1384.4|1384.8|1384.4|1384.2|1383.8|2188
1645089420000|2022-02-17 09:17:00|1384.8|1384.2|1383.8|1383.4|1384.8|1384.2|1383.8|1383.4|7425
1645089430000|2022-02-17 09:17:10|1383.6|1383.2|1384|1383.6|1384|1383.8|1383.6|1383.2|3047
1645089440000|2022-02-17 09:17:20|1383.8|1383.4|1383.8|1383.4|1384|1383.6|1383.4|1383|209
1645089450000|2022-02-17 09:17:30|1384|1383.6|1383.4|1383|1384|1383.6|1383.4|1383|1
1645089460000|2022-02-17 09:17:40|1383.2|1382.8|1383.2|1382.8|1383.4|1382.8|1383.2|1382.8|2
1645089470000|2022-02-17 09:17:50|1383|1383|1383.2|1382.8|1383.4|1383.2|1383|1382.8|2032
1645089480000|2022-02-17 09:18:00|1383.4|1383|1383.2|1382.8|1383.6|1383.2|1383|1382.6|2336
1645089490000|2022-02-17 09:18:10|1383|1382.6|1383|1382.6|1383|1382.6|1382.8|1382.4|0
1645089500000|2022-02-17 09:18:20|1383.2|1382.8|1383.2|1382.8|1383.4|1383|1383|1382.8|3611
1645089510000|2022-02-17 09:18:30|1383.4|1383|1383.2|1382.8|1383.4|1383|1383.2|1382.8|1041
1645089520000|2022-02-17 09:18:40|1383||1383||1383.2||1383||0
1645089530000|2022-02-17 09:18:50|1382.8|1382.6|1383.2|1383|1383.2|1383|1382.8|1382.6|2422
1645089540000|2022-02-17 09:19:00|1383.4|1383.2|1383.8|1383.4|1384|1383.6|1383.4|1383.2|1178
1645089550000|2022-02-17 09:19:10|1384|1383.6|1384.6|1384.2|1384.6|1384.2|1383.8|1383.4|33169
1645089560000|2022-02-17 09:19:20|1384.4|1384.4|1384.6|1384.2|1384.8|1384.4|1384.4|1384.2|367
1645089570000|2022-02-17 09:19:30|1384.4|1384|1383.4|1383|1384.4|1384|1383.2|1382.8|3433
1645089580000|2022-02-17 09:19:40|1383.2|1382.8|1383.2|1382.8|1383.2|1382.8|1382.8|1382.4|446
1645089590000|2022-02-17 09:19:50|1383.4|1383|1383.2|1382.8|1383.4|1383.2|1383.2|1382.8|3614
1645089600000|2022-02-17 09:20:00|1383.4|1383|1383.6|1383.2|1383.6|1383.2|1383.2|1382.8|2903
1645089610000|2022-02-17 09:20:10|1383.8|1383.4|1384|1383.6|1384.2|1383.8|1383.6|1383.2|6420
1645089620000|2022-02-17 09:20:20|1384.2|1383.8|1384.2|1383.8|1384.6|1384|1384|1383.8|3818
1645089630000|2022-02-17 09:20:30|1384.4|1383.6|1384.2|1383.8|1384.4|1383.8|1384|1383.6|400
1645089640000|2022-02-17 09:20:40|1384|1383.6|1383.8|1383.4|1384.2|1383.8|1383.8|1383.4|0
1645089650000|2022-02-17 09:20:50|1383.6|1383.6|1383|1382.6|1383.8|1383.6|1383|1382.6|0
1645089660000|2022-02-17 09:21:00|1382.8|1382.4|1382.8|1382.4|1383|1382.6|1382.6|1382.4|0
1645089670000|2022-02-17 09:21:10|1382.6|1382.6|1383|1382.4|1383|1382.6|1382.6|1382.4|3000
1645089680000|2022-02-17 09:21:20|1382.8|1382.6|1382.6|1382.2|1383|1382.8|1382.6|1382.2|2033
1645089690000|2022-02-17 09:21:30|1382.8||1382.6||1382.8||1382.4||0
1645089700000|2022-02-17 09:21:40|1382.4|1382|1382.2|1381.8|1382.4|1382|1382.2|1381.8|2190
1645089710000|2022-02-17 09:21:50|1382||1382||1382.2||1382||0
1645089720000|2022-02-17 09:22:00|1382.2|1381.4|1382|1381.8|1382.2|1381.8|1381.8|1381.4|11071
1645089730000|2022-02-17 09:22:10|1382.2|1382|1382.2|1381.8|1382.2|1382|1382|1381.8|368
1645089740000|2022-02-17 09:22:20|1382.4|1382|1382.4|1382|1382.4|1382.2|1382.2|1381.8|2895
1645089750000|2022-02-17 09:22:30|1382.2||1382.4||1382.4||1382.2||18
1645089760000|2022-02-17 09:22:40|1382.2|1382.4|1382.8|1382.4|1382.8|1382.4|1382.2|1382.2|1942
1645089770000|2022-02-17 09:22:50|1383|1382.6|1383|1382.6|1383|1382.6|1382.4|1381.8|12524
1645089780000|2022-02-17 09:23:00|1383.2|1382.8|1383.4|1383|1383.4|1383|1383|1382.6|1083
1645089790000|2022-02-17 09:23:10|1383.6|1383.2|1383.6|1383.4|1383.6|1383.4|1383.6|1383.2|1018
1645089800000|2022-02-17 09:23:20|1383.8|1383.6|1383.6|1383.4|1384|1383.6|1383.4|1383|3973
1645089810000|2022-02-17 09:23:30|1383.8|1383.6|1383.8|1383.4|1384|1383.6|1383.6|1383.4|990
1645089820000|2022-02-17 09:23:40|1383.6|1383.2|1383.4|1383.2|1383.6|1383.2|1383.4|1383|1747
1645089840000|2022-02-17 09:24:00|1383.6|1383.4|1383.8|1383.4|1384|1383.6|1383.6|1383.2|2450
1645089850000|2022-02-17 09:24:10|1383.6||1383.6||1383.8||1383.6||24
1645089860000|2022-02-17 09:24:20|1383.4|1383.2|1383.4|1383|1383.4|1383.2|1383.2|1382.8|4340
1645089870000|2022-02-17 09:24:30|1383.6|1383.2|1383.8|1383.4|1384|1383.8|1383.6|1383.2|857
1645089880000|2022-02-17 09:24:40|1383.6|1383.2|1383.8|1383.4|1383.8|1383.4|1383.6|1383|1316
1645089890000|2022-02-17 09:24:50||1383.6||1383.4||1383.6||1383.4|1088
1645089900000|2022-02-17 09:25:00|1383.6|1383.2|1383.4|1383|1383.6|1383.2|1383.2|1382.8|3549
1645089910000|2022-02-17 09:25:10|1383.6|1383.2|1383.6|1383.2|1383.6|1383.2|1383.6|1383|1647
1645089920000|2022-02-17 09:25:20|1383.4|1383.4|1384|1383.6|1384|1383.6|1383.4|1383.2|383
1645089930000|2022-02-17 09:25:30||1383.8||1383.8||1383.8||1383.8|0
1645089940000|2022-02-17 09:25:40||1383.6||1383.6||1383.6||1383.6|1250
1645089950000|2022-02-17 09:25:50|1383.8|1383.4|1384|1383.6|1384|1383.6|1383.8|1383.4|0
1645089960000|2022-02-17 09:26:00|||||||||466
1645089970000|2022-02-17 09:26:10|1384.2|1383.8|1384.6|1384.2|1384.8|1384.4|1384.2|1383.8|3375
1645089980000|2022-02-17 09:26:20|1384.8|1384.4|1384.8|1384.6|1385|1384.8|1384.8|1384.4|2825
1645089990000|2022-02-17 09:26:30|1385|1384.8|1384.8|1384.6|1385|1384.8|1384.8|1384.6|1202
1645090000000|2022-02-17 09:26:40|1384.6|1384.4|1384.8|1384.4|1385.2|1384.8|1384.6|1384.2|15575
1645090010000|2022-02-17 09:26:50|1385|1384.6|1385.4|1385.2|1385.6|1385.4|1385|1384.4|3457
1645090020000|2022-02-17 09:27:00|1385.2|1385|1385.4|1385|1385.4|1385|1385.2|1384.8|1583
1645090030000|2022-02-17 09:27:10|1385.2|1384.8|1385|1384.6|1385.2|1384.8|1384.8|1384.4|4636
1645090040000|2022-02-17 09:27:20|1384.8|1384.8|1385.2|1384.8|1385.2|1384.8|1384.8|1384.4|810
1645090050000|2022-02-17 09:27:30|1385|1385|1385.4|1385|1385.6|1385.2|1385|1384.6|7493
1645090060000|2022-02-17 09:27:40|1385.2|1384.8|1385.4|1385|1385.4|1385.2|1385|1384.8|9795
1645090070000|2022-02-17 09:27:50||1385.2||1385.2||1385.2||1385.2|0
1645090080000|2022-02-17 09:28:00|1385.6|1385.4|1385.4|1385|1385.6|1385.4|1385|1384.8|3584
1645090090000|2022-02-17 09:28:10|1385.6|1385.2|1386|1385.6|1386|1385.6|1385.6|1385.2|3735
1645090100000|2022-02-17 09:28:20|1385.8|1385.8|1385.8|1385.6|1386|1385.8|1385.8|1385.6|125
1645090110000|2022-02-17 09:28:30|1385.6|1385.4|1385.6|1385.2|1385.8|1385.4|1385.4|1385|1022
1645090120000|2022-02-17 09:28:40|1385.4|1385|1385.4|1385|1385.6|1385.2|1385.2|1385|0
1645090130000|2022-02-17 09:28:50|1385.2|1385.2|1385.4|1385.2|1385.6|1385.2|1385.2|1385|1287
1645090140000|2022-02-17 09:29:00|1385.6|1385.4|1385.8|1385.4|1385.8|1385.6|1385.4|1385.4|1198
1645090150000|2022-02-17 09:29:10|1385.6|1385.6|1385.6|1385.2|1385.6|1385.6|1385.4|1385.2|0
1645090160000|2022-02-17 09:29:20|1385.4|1385|1385.6|1385.2|1385.6|1385.4|1385.2|1384.8|1
1645090170000|2022-02-17 09:29:30|1385.8|1385.4|1385.4|1385|1385.8|1385.6|1385.4|1385|493
1645090180000|2022-02-17 09:29:40|1385.2|1384.8|1385|1384.6|1385.2|1385|1385|1384.6|0
1645090190000|2022-02-17 09:29:50|1385.2|1384.8|1385.4|1385.2|1385.4|1385.2|1385.2|1384.8|307
1645090200000|2022-02-17 09:30:00|1385.6|1385.4|1385.6|1385.2|1385.8|1385.4|1385.4|1385.2|2183
1645090210000|2022-02-17 09:30:10|1385.4|1385.4|1385.8|1385.6|1386|1385.6|1385.4|1385.2|797
1645090220000|2022-02-17 09:30:20|1386|1385.4|1385.8|1385.4|1386|1385.6|1385.6|1385.2|0
1645090230000|2022-02-17 09:30:30|1385.6|1385.2|1385.8|1385.4|1385.8|1385.4|1385.4|1385|1964
1645090240000|2022-02-17 09:30:40|1386|1385.6|1386|1385.8|1386.2|1386|1385.6|1385.4|67366
1645090250000|2022-02-17 09:30:50|1386.2|1386|1386.2|1385.8|1386.2|1386|1385.6|1385.4|40356
1645090260000|2022-02-17 09:31:00|1386|1386|1385.8|1385.4|1386.2|1386|1385.6|1385.4|9091
1645090270000|2022-02-17 09:31:10|1385.6|1385.6|1385.8|1385.4|1385.8|1385.6|1385.4|1385.2|368
1645090280000|2022-02-17 09:31:20|1385.6|1385.2|1387|1386.6|1387.2|1386.8|1385.6|1385.2|41962
1645090290000|2022-02-17 09:31:30|1387.2|1386.8|1387|1386.6|1387.8|1387.6|1386.8|1386.4|65465
1645090300000|2022-02-17 09:31:40|1386.6|1386.4|1386|1385.6|1386.6|1386.4|1385.6|1385.2|58112
1645090310000|2022-02-17 09:31:50|1385.8|1385.4|1386.6|1386.4|1386.6|1386.4|1385.8|1385.4|10183
1645090320000|2022-02-17 09:32:00|1386.4|1386.2|1386.2|1385.8|1386.6|1386.2|1386|1385.8|2596
1645090330000|2022-02-17 09:32:10|1386|1386|1386|1385.6|1386|1386|1386|1385.6|7686
1645090340000|2022-02-17 09:32:20|1385.8|1385.4|1385.8|1385.6|1385.8|1385.6|1385.8|1385.4|1
1645090350000|2022-02-17 09:32:30|1386|1385.8|1386.4|1386|1386.6|1386.2|1386|1385.8|23021
1645090360000|2022-02-17 09:32:40|1386.6|1386.2|1386.2|1385.8|1386.6|1386.2|1386.2|1385.8|3540
1645090370000|2022-02-17 09:32:50|1386.4|1386|1386|1385.6|1386.4|1386.2|1386|1385.6|2535
1645090380000|2022-02-17 09:33:00|1386.2|1385.8|1386.4|1386|1386.8|1386.4|1386|1385.6|7481
1645090390000|2022-02-17 09:33:10|1386.2|1386.2|1386.2|1386|1386.4|1386.2|1386|1385.6|6905
1645090400000|2022-02-17 09:33:20|1386|1385.8|1386.4|1386|1386.4|1386.2|1386|1385.8|2902
1645090410000|2022-02-17 09:33:30|1386.6|1386.2|1386.4|1386|1386.8|1386.4|1386.4|1386|2865
1645090420000|2022-02-17 09:33:40|1386.2|1385.8|1385.8|1385.4|1386.2|1386|1385.8|1385.4|1396
1645090430000|2022-02-17 09:33:50|1385.6|1385.2|1385.4|1385.2|1385.8|1385.4|1385.4|1385|7513
1645090440000|2022-02-17 09:34:00|1385.2|1385|1385.6|1385.4|1385.6|1385.4|1385|1384.6|7829
1645090450000|2022-02-17 09:34:10|1385.4|1385.2|1386.2|1386|1386.8|1386.6|1385.4|1385.2|30622
1645090460000|2022-02-17 09:34:20|1386.4|1385.8|1385.4|1385.2|1386.4|1386|1385.4|1385|7932
1645090470000|2022-02-17 09:34:30|1385.6|1385.4|1385.6|1385.2|1386|1385.6|1385.6|1385.2|3419
1645090480000|2022-02-17 09:34:40|1385.4|1385|1385.6|1385.4|1385.6|1385.4|1385.4|1385|0
1645090490000|2022-02-17 09:34:50|1385.4|1385.2|1386|1385.8|1386|1385.8|1385.4|1385|1801
1645090500000|2022-02-17 09:35:00|1386.2|1386|1386|1385.6|1386.4|1386.2|1386|1385.6|3561
1645090510000|2022-02-17 09:35:10|1386.2|1385.8|1386|1385.6|1386.4|1386.2|1386|1385.6|2146
1645090520000|2022-02-17 09:35:20|1386.2|1385.8|1385.8|1385.6|1386.4|1386|1385.8|1385.4|7445
1645090530000|2022-02-17 09:35:30|1386|1385.8|1386.8|1386.6|1387|1386.6|1386|1385.8|4231
1645090540000|2022-02-17 09:35:40|1386.6|1386.4|1386.4|1386|1386.8|1386.4|1386.2|1386|2508
1645090550000|2022-02-17 09:35:50|1386.2|1386.2|1386.4|1386|1386.6|1386.4|1386.2|1386|1932
1645090560000|2022-02-17 09:36:00|1386.6|1386.2|1386.6|1386.2|1386.8|1386.6|1386.4|1386.2|1166
1645090570000|2022-02-17 09:36:10|1386.8|1386.4|1386.6|1386.4|1386.8|1386.4|1386.4|1386|6137
1645090580000|2022-02-17 09:36:20|1386.8|1386.6|1387.2|1387|1387.6|1387.2|1386.8|1386.6|16132
1645090590000|2022-02-17 09:36:30|1387|1386.8|1386.6|1386.2|1387.2|1386.8|1386.4|1386|33834
1645090600000|2022-02-17 09:36:40|1386.4|1386.4|1386.4|1386|1386.8|1386.4|1386.4|1386|772
1645090610000|2022-02-17 09:36:50|1386.2|1386.2|1386.2|1385.8|1386.4|1386.2|1386|1385.8|400
1645090620000|2022-02-17 09:37:00|1386|1385.6|1386|1385.8|1386.2|1386|1385.8|1385.6|1830
1645090630000|2022-02-17 09:37:10|1385.8|1385.6|1386|1385.8|1386.2|1385.8|1385.6|1385.4|3852
1645090640000|2022-02-17 09:37:20|1385.8|1385.6|1386.2|1385.8|1386.4|1386|1385.8|1385.4|2646
1645090650000|2022-02-17 09:37:30|1386.4|1386|1385.6|1385.2|1386.4|1386|1385.6|1385|331
1645090660000|2022-02-17 09:37:40|1385.4|1385.4|1385.4|1385.2|1385.6|1385.4|1385.4|1385|0
1645090670000|2022-02-17 09:37:50|1385.6|1385|1385.6|1385.2|1385.6|1385.4|1385.4|1385|530
1645090680000|2022-02-17 09:38:00|1385.4|1385.4|1385.6|1385.2|1385.6|1385.4|1385.4|1385|1
1645090690000|2022-02-17 09:38:10|1385.8|1385.4|1386|1385.8|1386.2|1385.8|1385.8|1385.4|1581
1645090700000|2022-02-17 09:38:20|1385.8|1385.6|1385.4|1385|1385.8|1385.6|1385.4|1385|0
1645090710000|2022-02-17 09:38:30|1385.6|1385.2|1385.8|1385.4|1385.8|1385.4|1385.6|1385.2|500
1645090720000|2022-02-17 09:38:40|1385.6|1385.6|1386|1385.6|1386|1385.8|1385.6|1385.4|303
1645090730000|2022-02-17 09:38:50|1385.8|1385.4|1385.6|1385.4|1385.8|1385.4|1385.6|1385.4|0
1645090740000|2022-02-17 09:39:00|1385.4|1385.2|1385.6|1385.4|1385.6|1385.4|1385.4|1385|5143
1645090750000|2022-02-17 09:39:10|1385.8|1385.6|1385.6|1385.4|1386|1385.8|1385.4|1385|2624
1645090760000|2022-02-17 09:39:20|1385.8|1385.6|1385.6|1385.2|1386|1385.6|1385.4|1385.2|3376
1645090770000|2022-02-17 09:39:30|1385.4|1385|1384.6|1384.4|1385.4|1385|1384.6|1384.2|1779
1645090780000|2022-02-17 09:39:40|1384.4|1384.2|1384.2|1383.8|1384.4|1384.2|1384.2|1383.8|0
1645090790000|2022-02-17 09:39:50|1384|1383.6|1384|1383.6|1384.2|1383.8|1384|1383.6|0
1645090800000|2022-02-17 09:40:00|1384.2|1383.8|1384.2|1384|1384.4|1384|1384|1383.6|1968
1645090810000|2022-02-17 09:40:10|1384|1383.8|1384.2|1384|1384.2|1384|1384|1383.6|10637
1645090820000|2022-02-17 09:40:20|1384.4|1384.2|1384.8|1384.4|1385|1384.4|1384.4|1384.2|1653
1645090830000|2022-02-17 09:40:30|1384.6|1384.2|1384.6|1384.2|1384.8|1384.4|1384.2|1384|8719
1645090840000|2022-02-17 09:40:40|1384.4|1384.4|1384.6|1384.2|1384.6|1384.4|1384.4|1384.2|0
1645090850000|2022-02-17 09:40:50|1384.4|1384.4|1384.6|1384.4|1384.6|1384.4|1384.4|1384.2|0
1645090860000|2022-02-17 09:41:00|1384.4|1384.2|1384.8|1384.6|1385.2|1384.6|1384.4|1384.2|5788
1645090870000|2022-02-17 09:41:10|1385|1384.4|1385|1384.6|1385|1384.6|1384.8|1384.4|0
1645090880000|2022-02-17 09:41:20|1384.8|1384.8|1385.6|1385.2|1385.8|1385.4|1384.8|1384.6|4324
1645090890000|2022-02-17 09:41:30|1385.4|1385.4|1385.6|1385.2|1386|1385.6|1385.4|1385.2|15099
1645090900000|2022-02-17 09:41:40|1385.4|1385.4|1385.6|1385.2|1385.6|1385.4|1385.4|1385.2|963
1645090910000|2022-02-17 09:41:50|1385.4|1385.4|1385.6|1385.4|1385.6|1385.4|1385.4|1385.2|0
1645090920000|2022-02-17 09:42:00|1385.8|1385.2|1385.6|1385.4|1386|1385.6|1385.6|1385.2|6860
1645090930000|2022-02-17 09:42:10|1385.8|1385.2|1385.4|1385.2|1385.8|1385.2|1385.4|1385.2|773
1645090940000|2022-02-17 09:42:20|1385.6|1385.4|1385.8|1385.4|1385.8|1385.4|1385.2|1384.8|7293
1645090950000|2022-02-17 09:42:30|1385.6|1385.6|1385.6|1385.4|1385.6|1385.6|1385.6|1385.4|0
1645090960000|2022-02-17 09:42:40|1385.4|1385.2|1385.4|1385|1385.6|1385.2|1385.2|1385|804
1645090970000|2022-02-17 09:42:50|1385.2|1384.8|1384.6|1384.4|1385.4|1384.8|1384.6|1384.2|0
1645090980000|2022-02-17 09:43:00|1384.4|1384.2|1384.4|1384|1384.6|1384.2|1384.2|1383.8|0
1645090990000|2022-02-17 09:43:10|1384.2|1383.8|1383.6|1383.2|1384.4|1384|1383.6|1383.2|406
1645091000000|2022-02-17 09:43:20|1383.4|1383|1383.2|1383|1383.4|1383.2|1383.2|1383|400
1645091010000|2022-02-17 09:43:30|1383|1382.8|1383|1382.6|1383.2|1383|1382.8|1382.4|4376
1645091020000|2022-02-17 09:43:40|1382.8|1382.4|1382.8|1382.6|1383|1382.8|1382.8|1382.4|4139
1645091030000|2022-02-17 09:43:50|1383|1382.4|1383|1382.6|1383.2|1382.8|1382.8|1382.4|8
1645091040000|2022-02-17 09:44:00|1383.2|1382.8|1384|1383.6|1384.2|1383.8|1383|1382.8|16584
1645091050000|2022-02-17 09:44:10|1383.8|1383.4|1383.4|1383|1384|1383.6|1383.4|1383|1636
1645091060000|2022-02-17 09:44:20|1383.2|1383.2|1383.4|1383.2|1383.6|1383.2|1383.2|1383|0
1645091070000|2022-02-17 09:44:30|1383.6|1383.4|1383.6|1383.4|1383.6|1383.4|1383.6|1383.2|102
1645091080000|2022-02-17 09:44:40|1383.8|1383.6|1383.8|1383.4|1384.2|1383.6|1383.6|1383.2|3722
1645091090000|2022-02-17 09:44:50|1383.6|1383.2|1383.6|1383.2|1383.6|1383.4|1383.4|1383|0
1645091100000|2022-02-17 09:45:00|1383.4|1383|1383|1382.8|1383.4|1383|1382.6|1382.2|2629
1645091110000|2022-02-17 09:45:10|1383.2|1382.6|1383|1382.6|1383.2|1382.8|1382.6|1382.2|6805
1645091120000|2022-02-17 09:45:20|1383.2|1382.8|1383.6|1383.2|1383.8|1383.2|1383.2|1382.6|1301
1645091130000|2022-02-17 09:45:30|1383.8|1383.4|1383.4|1383|1384|1383.6|1383.4|1383|1141
1645091140000|2022-02-17 09:45:40|1383.2|1382.4|1381.4|1381.2|1383.4|1382.6|1381.4|1381|19857
1645091150000|2022-02-17 09:45:50|1381.6|1381.4|1381.8|1381.4|1382|1381.8|1381.4|1381.2|1425
1645091160000|2022-02-17 09:46:00|1382|1381.6|1382.2|1381.8|1382.2|1381.8|1381.8|1381.6|2670
1645091170000|2022-02-17 09:46:10|1382|1381.6|1381.2|1381|1382|1381.6|1381.2|1380.8|11017
1645091180000|2022-02-17 09:46:20|1381.4|1381.2|1381|1380.8|1381.4|1381.2|1381|1380.8|2839
1645091190000|2022-02-17 09:46:30|1381.2||1381||1381.2||1381||390
1645091200000|2022-02-17 09:46:40|1381.2|1381|1381.6|1381.2|1381.8|1381.4|1381.2|1381|5438
1645091210000|2022-02-17 09:46:50|1381.4|1381.4|1381.4|1381.2|1381.4|1381.4|1381.4|1381.2|3484
1645091220000|2022-02-17 09:47:00|1381.2|1381|1381.4|1381|1381.4|1381.2|1381.2|1380.8|758
1645091230000|2022-02-17 09:47:10|1381.2|1381.2|1381.6|1381.2|1381.6|1381.2|1381.2|1381.2|7498
1645091240000|2022-02-17 09:47:20|1381.4|1381.4|1381.2|1381|1381.6|1381.4|1381.2|1381|10431
1645091250000|2022-02-17 09:47:30|1381.4|1381.2|1380.8|1380.4|1381.4|1381.2|1380.8|1380.4|4345
1645091260000|2022-02-17 09:47:40|1380.6|1380.2|1380.8|1380.4|1381|1380.6|1380.6|1380.2|1798
1645091270000|2022-02-17 09:47:50|1380.6|1380.2|1380|1379.6|1380.6|1380.2|1379.8|1379.4|3741
1645091280000|2022-02-17 09:48:00|1379.8|1379.4|1379.6|1379|1380|1379.6|1379.4|1379|0
1645091290000|2022-02-17 09:48:10|1379.4|1379.2|1379.6|1379.2|1379.8|1379.6|1379.4|1379|3263
1645091300000|2022-02-17 09:48:20|1379.8|1379.4|1379.2|1378.8|1379.8|1379.4|1379|1378.6|2693
1645091310000|2022-02-17 09:48:30|1379|1378.6|1379|1378.6|1379.2|1379|1378.8|1378.4|399
1645091320000|2022-02-17 09:48:40|1378.8|1378.8|1379.2|1379|1379.2|1379|1378.6|1378.2|31628
1645091330000|2022-02-17 09:48:50|1379.4|1379.2|1379.2|1379|1379.4|1379.2|1379|1378.8|5288
1645091340000|2022-02-17 09:49:00|1379.4|1378.8|1379.4|1379|1379.4|1379.2|1379|1378.8|1807
1645091350000|2022-02-17 09:49:10|1379.2|1378.8|1379.8|1379.4|1379.8|1379.4|1379.2|1378.8|3882
1645091360000|2022-02-17 09:49:20|1380|1379.6|1380.4|1380|1380.4|1380|1379.8|1379.6|1449
1645091370000|2022-02-17 09:49:30|1380.6|1380.2|1380.8|1380.4|1381|1380.6|1380.2|1380|4689
1645091380000|2022-02-17 09:49:40|1381|1380.6|1381.2|1380.8|1381.4|1381|1380.8|1380.4|149
1645091390000|2022-02-17 09:49:50|1381.4|1381|1381.6|1381.2|1381.6|1381.2|1380.8|1380.6|7264
1645091400000|2022-02-17 09:50:00|1381.4|1381.4|1381.4|1381.2|1381.6|1381.4|1381|1380.8|721
1645091410000|2022-02-17 09:50:10|1381.6|1381.4|1381|1380.8|1381.6|1381.4|1381|1380.8|1472
1645091420000|2022-02-17 09:50:20|1381.2|1381|1380.8|1380.6|1381.2|1381|1380.8|1380.6|0
1645091430000|2022-02-17 09:50:30|1380.6|1380.4|1380.8|1380.6|1380.8|1380.6|1380.4|1380|6527
1645091440000|2022-02-17 09:50:40|1381|1380.4|1381|1380.6|1381.2|1380.8|1380.8|1380.4|8995
1645091450000|2022-02-17 09:50:50|1380.8|1380.4|1380.8|1380.4|1381|1380.6|1380.6|1380.2|1463
1645091460000|2022-02-17 09:51:00|1381|1380.6|1381.4|1381|1381.8|1381.4|1380.8|1380.4|3815
1645091470000|2022-02-17 09:51:10|1381.6|1381.2|1381.6|1381.2|1381.8|1381.4|1381.4|1381|3452
1645091480000|2022-02-17 09:51:20|1381.8|1381.4|1382.2|1381.8|1382.4|1382|1381.8|1381.4|2001
1645091490000|2022-02-17 09:51:30|1382|1381.6|1381.4|1381|1382|1381.6|1381.2|1380.8|3306
1645091500000|2022-02-17 09:51:40|1381.6|1381.2|1381.6|1381.2|1381.8|1381.4|1381.2|1380.8|1260
1645091510000|2022-02-17 09:51:50|1381.8|1381.4|1381.4|1381|1381.8|1381.4|1381.4|1381|2537
1645091520000|2022-02-17 09:52:00|1381.2|1380.8|1380.6|1380.2|1381.4|1381|1380.4|1380.2|3149
1645091530000|2022-02-17 09:52:10|1380.4|1380|1380.4|1380|1380.6|1380.4|1380.4|1380|0
1645091540000|2022-02-17 09:52:20|1380.2|1379.8|1380.2|1380|1380.4|1380|1379.8|1379.4|7132
1645091550000|2022-02-17 09:52:30|1380.4|1379.8|1380.2|1379.8|1380.6|1380.2|1380.2|1379.8|3284
1645091560000|2022-02-17 09:52:40|1380|1379.6|1380|1379.8|1380.2|1379.8|1379.8|1379.6|10
1645091570000|2022-02-17 09:52:50|1379.8|1379.6|1379.4|1379|1380|1379.6|1379.4|1379|5421
1645091580000|2022-02-17 09:53:00|1379.6|1379.2|1379.8|1379.4|1380|1379.8|1379.6|1379.2|0
1645091590000|2022-02-17 09:53:10|1379.6|1379.2|1379.6|1379.2|1380|1379.6|1379.4|1379.2|4000
1645091600000|2022-02-17 09:53:20|1379.8|1379.4|1379.8|1379.6|1380|1379.6|1379.8|1379.4|368
1645091610000|2022-02-17 09:53:30|1380|1379.4|1379.8|1379.4|1380|1379.8|1379.8|1379.4|7
1645091620000|2022-02-17 09:53:40|1379.6|1379.2|1378.8|1378.4|1379.8|1379.2|1378.8|1378.4|35044
1645091630000|2022-02-17 09:53:50|1379|1378.6|1378.8|1378.4|1379|1378.6|1378.6|1378.4|20
1645091640000|2022-02-17 09:54:00|1378.6|1378.2|1378.4|1378|1378.6|1378.4|1378.4|1378|481
1645091650000|2022-02-17 09:54:10|1378.6|1378.2|1378.4|1378|1378.8|1378.4|1378.4|1378|588
1645091660000|2022-02-17 09:54:20|1378.6|1378.2|1378.4|1378|1378.6|1378.2|1378.4|1378|0
1645091670000|2022-02-17 09:54:30|1378.2||1378.4||1378.4||1378.2||181
1645091680000|2022-02-17 09:54:40|1378.2|1378.2|1378.4|1378|1378.4|1378.2|1378.2|1378|0
1645091690000|2022-02-17 09:54:50|1378.2|1378.2|1378.4|1378.2|1378.4|1378.2|1378.2|1378|1150
1645091700000|2022-02-17 09:55:00|1378.6|1378.4|1378.2|1377.8|1378.8|1378.4|1378|1377.8|2557
1645091710000|2022-02-17 09:55:10|1378|1377.6|1378.2|1377.8|1378.2|1377.8|1378|1377.6|1234
1645091720000|2022-02-17 09:55:20|1378.4|1378|1378.4|1378|1378.6|1378.2|1378.2|1377.8|1634
1645091730000|2022-02-17 09:55:30|1378.6|1378.2|1378.8|1378.4|1379|1378.8|1378.4|1378|21187
1645091740000|2022-02-17 09:55:40|1379|1378.6|1378.8|1378.6|1379|1378.8|1378.8|1378.6|164
1645091750000|2022-02-17 09:55:50|1379|1378.8|1379.2|1378.6|1379.4|1379|1378.8|1378.4|4264
1645091760000|2022-02-17 09:56:00|1379|1378.8|1379.2|1378.8|1379.2|1378.8|1379|1378.6|0
1645091770000|2022-02-17 09:56:10|1379.4|1379|1379.2|1378.8|1379.4|1379|1379.2|1378.6|908
1645091780000|2022-02-17 09:56:20|1379.4|1379|1379.4|1379|1379.4|1379|1378.8|1378.6|4481
1645091790000|2022-02-17 09:56:30|1379.2|1378.8|1379.2|1378.8|1379.4|1379|1379|1378.6|3659
1645091800000|2022-02-17 09:56:40|1379.4|1379|1379.2|1378.8|1379.4|1379|1379.2|1378.8|1804
1645091810000|2022-02-17 09:56:50|1379|1378.6|1379|1378.8|1379.2|1379|1379|1378.6|656
1645091820000|2022-02-17 09:57:00|1379.2|1379|1378.4|1378.2|1379.2|1379|1378.4|1378|3488
1645091830000|2022-02-17 09:57:10|1378.6|1378|1378.2|1377.8|1378.6|1378.2|1378.2|1377.8|744
1645091840000|2022-02-17 09:57:20|1378|1378|1378.2|1377.8|1378.2|1378|1378|1377.6|1825
1645091850000|2022-02-17 09:57:30|1378.4|1378|1378.8|1378.4|1378.8|1378.6|1378.2|1377.8|35
1645091860000|2022-02-17 09:57:40|1379|1378.6|1379|1378.6|1379.2|1379|1378.8|1378.6|12026
1645091870000|2022-02-17 09:57:50|1378.8|1378.8|1379.6|1379.2|1379.8|1379.4|1378.8|1378.8|11445
1645091880000|2022-02-17 09:58:00|1379.8|1379.4|1380|1379.8|1380.2|1379.8|1379.6|1379.2|2729
1645091890000|2022-02-17 09:58:10|1379.8|1379.6|1379.6|1379.2|1380|1379.8|1379.4|1379.2|3899
1645091900000|2022-02-17 09:58:20|1379.8|1379.4|1379.6|1379.2|1379.8|1379.4|1379.2|1379|0
1645091910000|2022-02-17 09:58:30|1379.4|1379.4|1379.4|1379.2|1379.8|1379.4|1379.2|1379|345
1645091920000|2022-02-17 09:58:40|1379.2|1379|1379.2|1379|1379.4|1379|1379.2|1379|0
1645091930000|2022-02-17 09:58:50|1379.4|1378.8|1379.8|1379.4|1379.8|1379.4|1379.4|1378.8|2578
1645091940000|2022-02-17 09:59:00|1379.6|1379.2|1379.2|1379|1379.8|1379.2|1379.2|1379|1425
1645091950000|2022-02-17 09:59:10|1379|1378.8|1379.2|1378.8|1379.2|1379|1379|1378.8|1540
1645091960000|2022-02-17 09:59:20|1379.4|1379|1378.6|1378.2|1379.4|1379|1378.6|1378.2|3317
1645091970000|2022-02-17 09:59:30|1378.4|1378|1378.2|1377.8|1378.4|1378|1378|1377.8|1530
1645091980000|2022-02-17 09:59:40|1378|1378|1377.6|1377.2|1378|1378|1377.6|1377.2|642
1645091990000|2022-02-17 09:59:50|1377.8|1377.4|1378|1377.6|1378|1377.6|1377.8|1377.4|0
1645092000000|2022-02-17 10:00:00|1377.8|1377.8|1377.4|1377|1378|1377.8|1377.2|1377|0
1645092010000|2022-02-17 10:00:10|1377.2|1376.8|1377.2|1376.8|1377.2|1377|1377|1376.6|1784
1645092020000|2022-02-17 10:00:20|1377|1376.6|1377.4|1377|1377.4|1377|1376.8|1376.4|600
1645092030000|2022-02-17 10:00:30|1377.2|1377.2|1377|1376.6|1377.4|1377.2|1377|1376.6|0
1645092040000|2022-02-17 10:00:40|1376.8|1376.8|1377|1376.6|1377.4|1377|1376.8|1376.4|2162
1645092050000|2022-02-17 10:00:50|1376.8|1376.8|1376.8|1376.4|1376.8|1376.8|1376.8|1376.4|0
1645092060000|2022-02-17 10:01:00|1377|1376.6|1377.4|1377|1377.4|1377.2|1376.8|1376.4|4043
1645092070000|2022-02-17 10:01:10|1377.6|1377.2|1377.8|1377.4|1378|1377.6|1377.4|1377.2|2309
1645092080000|2022-02-17 10:01:20|1377.6||1377.8||1377.8||1377.6||0
1645092090000|2022-02-17 10:01:30|1377.6|1377.6|1377.8|1377.6|1377.8|1377.6|1377.6|1377.4|0
1645092100000|2022-02-17 10:01:40|1377.6|1377.4|1377.6|1377.2|1377.8|1377.6|1377.4|1377.2|3144
1645092110000|2022-02-17 10:01:50|1377.4|1377.4|1377.6|1377.4|1377.8|1377.4|1377.4|1377.2|5979
1645092120000|2022-02-17 10:02:00|1377.8|1377.6|1378|1377.8|1378.2|1377.8|1377.8|1377.4|9014
1645092130000|2022-02-17 10:02:10|1377.8|1377.6|1378.2|1377.8|1378.2|1377.8|1377.8|1377.6|2593
1645092140000|2022-02-17 10:02:20|1378|1377.6|1377.4|1377|1378|1377.6|1377|1376.6|22135
1645092150000|2022-02-17 10:02:30|1377.2|1376.8|1377.6|1377.2|1377.6|1377.2|1377.2|1376.8|2998
1645092160000|2022-02-17 10:02:40|1377.4|1377|1377.6|1377.4|1377.8|1377.4|1377.4|1377|1359
1645092170000|2022-02-17 10:02:50|1377.8|1377.6|1377.8|1377.4|1378.2|1377.8|1377.6|1377.2|7764
1645092180000|2022-02-17 10:03:00|1377.6|1377.2|1378.2|1377.8|1378.4|1378|1377.4|1377|16448
1645092190000|2022-02-17 10:03:10|1378.4|1378|1378.4|1378|1378.6|1378.2|1378.2|1377.8|4810
1645092200000|2022-02-17 10:03:20|1378.2|1377.8|1378.2|1378|1378.4|1378|1378.2|1377.8|0
1645092210000|2022-02-17 10:03:30|1378.4|1377.8|1378|1377.6|1378.6|1378.2|1378|1377.6|1613
1645092220000|2022-02-17 10:03:40|1377.8|1377.4|1377.2|1376.8|1378|1377.6|1377.2|1376.8|1487
1645092230000|2022-02-17 10:03:50|1377|1377|1377.2|1376.8|1377.2|1377|1377|1376.6|0
1645092240000|2022-02-17 10:04:00|1377.4|1377|1377.4|1377|1377.6|1377.4|1377.2|1376.8|342
1645092250000|2022-02-17 10:04:10|1377.6|1377.2|1377.6|1377.2|1377.6|1377.2|1377.4|1377|0
1645092260000|2022-02-17 10:04:20|1377.4|1377|1377.2|1376.8|1377.6|1377.2|1377|1376.8|3881
1645092270000|2022-02-17 10:04:30|1377|1377|1377.2|1376.8|1377.4|1377|1377|1376.8|2000
1645092280000|2022-02-17 10:04:40|1377|1376.6|1377.2|1376.8|1377.6|1377.2|1376.8|1376.4|2786
1645092290000|2022-02-17 10:04:50|1377|1377|1377.2|1376.8|1377.2|1377|1377|1376.8|4284
1645092300000|2022-02-17 10:05:00|1377|1376.6|1376.8|1376.4|1377.2|1376.8|1376.8|1376.4|3365
1645092310000|2022-02-17 10:05:10|1376.6|1376.6|1377.2|1376.6|1377.2|1376.8|1376.6|1376.4|600
1645092320000|2022-02-17 10:05:20|1377|1376.8|1377.2|1377|1377.4|1377|1377|1376.6|0
1645092330000|2022-02-17 10:05:30|1377|1376.8|1377|1376.8|1377.2|1376.8|1376.8|1376.6|3148
1645092340000|2022-02-17 10:05:40|1377.2|1377|1377.6|1377.2|1377.6|1377.4|1377.2|1377|797
1645092350000|2022-02-17 10:05:50|1377.4|1377|1377.8|1377.6|1378|1377.6|1377.4|1377|1553
1645092360000|2022-02-17 10:06:00|1377.6|1377.4|1377.2|1376.8|1377.8|1377.4|1377|1376.6|0
1645092370000|2022-02-17 10:06:10|1377|1376.6|1376.8|1376.4|1377.2|1376.6|1376.8|1376.4|0
1645092380000|2022-02-17 10:06:20|1376.6|1376.2|1376.2|1376|1376.6|1376.2|1376|1375.8|4862
1645092390000|2022-02-17 10:06:30|1376|1375.8|1376.2|1375.8|1376.6|1376.2|1376|1375.6|1372
1645092400000|2022-02-17 10:06:40|1376.4|1376|1376|1375.6|1376.4|1376|1376|1375.6|381
1645092410000|2022-02-17 10:06:50|1375.8|1375.4|1375.6|1375.4|1376.2|1375.8|1375.6|1375.2|2000
1645092420000|2022-02-17 10:07:00|1375.8|1375.2|1375.6|1375.2|1375.8|1375.4|1375.6|1375.2|0
1645092430000|2022-02-17 10:07:10|1375.8|1375.4|1376|1375.6|1376.2|1376|1375.8|1375.2|23924
1645092440000|2022-02-17 10:07:20|1376.2|1375.8|1376|1375.6|1376.2|1375.8|1376|1375.4|0
1645092450000|2022-02-17 10:07:30|1375.8|1375.4|1376|1375.6|1376|1375.6|1375.4|1375|150
1645092460000|2022-02-17 10:07:40|1375.8|1375.4|1375.8|1375.4|1376|1375.6|1375.6|1375.4|0
1645092470000|2022-02-17 10:07:50|1376|1375.6|1375.2|1375|1376|1375.6|1375.2|1375|0
1645092480000|2022-02-17 10:08:00|1375|1374.8|1375.2|1374.8|1375.2|1375|1375|1374.8|18109
1645092490000|2022-02-17 10:08:10|1375|1374.6|1374.6|1374.4|1375|1374.6|1374.6|1374|1624
1645092500000|2022-02-17 10:08:20|1374.4|1374.2|1374.2|1374|1374.6|1374.2|1374.2|1374|5000
1645092510000|2022-02-17 10:08:30|1374.4|1374.2|1374.2|1373.8|1374.4|1374.2|1374.2|1373.6|1589
1645092520000|2022-02-17 10:08:40|1374.4|1374|1374.8|1374.6|1374.8|1374.6|1374.4|1374|1454
1645092530000|2022-02-17 10:08:50|1375|1374.8|1375|1374.8|1375.2|1374.8|1374.4|1374.2|14040
1645092540000|2022-02-17 10:09:00|1375.2|1375|1375.4|1375|1375.6|1375.2|1375|1374.8|1095
1645092550000|2022-02-17 10:09:10|1375.2|1374.8|1375.2|1374.8|1375.4|1375|1375|1374.8|0
1645092560000|2022-02-17 10:09:20|1375||1375.2||1375.2||1375||0
1645092570000|2022-02-17 10:09:30|1375|1375|1375.4|1375.2|1375.6|1375.2|1374.8|1374.6|1405
1645092580000|2022-02-17 10:09:40|1375.2|1375|1375.8|1375.4|1375.8|1375.4|1375.2|1375|6585
1645092590000|2022-02-17 10:09:50|1375.6|1375.2|1376.2|1375.8|1376.2|1375.8|1375.6|1375.2|1445
1645092600000|2022-02-17 10:10:00|1376|1375.6|1376|1375.8|1376.2|1375.8|1376|1375.6|0
1645092610000|2022-02-17 10:10:10|1376.2|1376|1376|1375.8|1376.2|1376|1376|1375.6|1209
1645092620000|2022-02-17 10:10:20|1376.2|1376|1376.4|1376|1376.6|1376.2|1376|1375.8|1896
1645092630000|2022-02-17 10:10:30|1376.2|1375.8|1376.4|1376.2|1376.6|1376.2|1376|1375.8|0
1645092640000|2022-02-17 10:10:40|1376.6|1376.4|1377.2|1376.8|1377.4|1377|1376.6|1376.4|3410
1645092650000|2022-02-17 10:10:50|1377|1376.6|1377.2|1376.8|1377.4|1377|1377|1376.6|7414
1645092660000|2022-02-17 10:11:00|1377|1376.6|1377.4|1377|1377.4|1377|1376.8|1376.6|13199
1645092670000|2022-02-17 10:11:10|1377.2|1376.8|1377|1376.6|1377.2|1376.8|1376.8|1376.6|0
1645092680000|2022-02-17 10:11:20|1376.8|1376.8|1377|1376.6|1377|1376.8|1376.8|1376.6|400
1645092690000|2022-02-17 10:11:30|1377.2|1376.8|1378.2|1377.8|1378.4|1378|1377.2|1376.6|2078
1645092700000|2022-02-17 10:11:40|1378.4|1378|1378.4|1378|1378.6|1378.4|1378|1377.8|15166
1645092710000|2022-02-17 10:11:50|1378.6|1378.2|1378.8|1378.4|1379|1378.6|1378.6|1378.2|1625
1645092720000|2022-02-17 10:12:00|1379|1378.6|1379.2|1379|1379.4|1379.2|1378.8|1378.6|1276
1645092730000|2022-02-17 10:12:10|1379|1378.8|1378.8|1378.4|1379.2|1378.8|1378.6|1378.2|0
1645092740000|2022-02-17 10:12:20|1378.6|1378.2|1378.6|1378.4|1378.6|1378.4|1378.6|1378.2|0
1645092750000|2022-02-17 10:12:30|1378.4|1378.2|1378.6|1378.2|1378.6|1378.2|1378.2|1378|2292
1645092760000|2022-02-17 10:12:40|1378.4|1378|1378.6|1378.2|1378.8|1378.2|1378.4|1378|35
1645092770000|2022-02-17 10:12:50|1378.8|1378.4|1378.8|1378.2|1378.8|1378.4|1378.6|1378.2|0
1645092780000|2022-02-17 10:13:00|1378.6|1378.4|1379|1378.6|1379.2|1378.6|1378.6|1378.4|721
1645092790000|2022-02-17 10:13:10|1379.2|1378.8|1378.6|1378.2|1379.6|1379.2|1378.4|1378|3242
1645092800000|2022-02-17 10:13:20|1378.4|1378|1378.4|1378|1378.4|1378.2|1378.2|1378|331
1645092810000|2022-02-17 10:13:30|1378.2||1378.4||1378.4||1378.2||0
1645092820000|2022-02-17 10:13:40|1378.2|1378.2|1378.6|1378.2|1378.6|1378.4|1378.2|1378|1419
1645092830000|2022-02-17 10:13:50|1378.8|1378.4|1378.4|1378.2|1379|1378.6|1378.4|1378|3734
1645092840000|2022-02-17 10:14:00|1378.6|1378.4|1378.8|1378.4|1379|1378.6|1378.4|1378.4|553
1645092850000|2022-02-17 10:14:10|1378.6|1378.2|1379.6|1379.4|1379.6|1379.4|1378.6|1378.2|402
1645092860000|2022-02-17 10:14:20|1379.8|1379.6|1379.8|1379.6|1380.4|1380|1379.6|1379.4|6107
1645092870000|2022-02-17 10:14:30|1379.6|1379.4|1380|1379.6|1380|1379.6|1379.6|1379.2|0
1645092880000|2022-02-17 10:14:40|1379.8|1379.4|1379.8|1379.4|1380|1379.6|1379.6|1379.4|1000
1645092890000|2022-02-17 10:14:50|1380|1379.6|1380|1379.6|1380|1379.6|1380|1379.4|0
1645092900000|2022-02-17 10:15:00|1379.8|1379.4|1380.2|1380|1380.2|1380|1379.6|1379.2|1
1645092910000|2022-02-17 10:15:10|1380.4|1379.8|1380.4|1380|1380.6|1380.2|1380.2|1379.8|277
1645092920000|2022-02-17 10:15:20|1380.2|1379.8|1380|1379.8|1380.4|1379.8|1380|1379.8|1067
1645092930000|2022-02-17 10:15:30|1379.8|1379.6|1380|1379.8|1380|1379.8|1379.8|1379.4|790
1645092940000|2022-02-17 10:15:40|1379.8|1379.6|1379.6|1379.4|1380|1379.8|1379.6|1379.2|0
1645092950000|2022-02-17 10:15:50|1379.4|1379.2|1380|1379.6|1380.2|1379.8|1379.4|1379|11065
1645092960000|2022-02-17 10:16:00|1379.8|1379.4|1379.6|1379.2|1380|1379.8|1379.6|1379.2|0
1645092970000|2022-02-17 10:16:10|1379.4|1379|1379.6|1379.2|1379.6|1379.2|1379.4|1379|0
1645092980000|2022-02-17 10:16:20|1379.4|1379.4|1379.8|1379.4|1380|1379.6|1379.2|1378.8|719
1645092990000|2022-02-17 10:16:30|1379.6|1379.2|1379.2|1378.8|1379.8|1379.4|1379.2|1378.8|15088
1645093000000|2022-02-17 10:16:40|1379.4|1379|1378.8|1378.6|1379.4|1379|1378.8|1378.6|1823
1645093010000|2022-02-17 10:16:50|1379|1378.8|1379.2|1379|1379.2|1379|1379|1378.8|6
1645093020000|2022-02-17 10:17:00|1379|1378.8|1379|1378.6|1379|1378.8|1378.8|1378.6|400
1645093030000|2022-02-17 10:17:10|1378.8|1378.8|1379|1378.8|1379.2|1378.8|1378.8|1378.8|1148
1645093040000|2022-02-17 10:17:20|1379.2|1378.6|1379.2|1378.8|1379.4|1379|1379|1378.6|178
1645093050000|2022-02-17 10:17:30|1379|1378.6|1378.8|1378.4|1379|1378.8|1378.6|1378.2|1019
1645093060000|2022-02-17 10:17:40|1378.6|1378.2|1378.6|1378.2|1378.8|1378.4|1378.4|1378|735
1645093070000|2022-02-17 10:17:50|1378.4|1378|1378.6|1378.2|1378.6|1378.2|1378.4|1378|0
1645093080000|2022-02-17 10:18:00|1378.4||1378.6||1378.8||1378.4||0
1645093090000|2022-02-17 10:18:10|1378.4|1378|1378.4|1378.2|1378.6|1378.2|1378.4|1378|1
1645093100000|2022-02-17 10:18:20|1378.6|1378.4|1378.4|1378|1378.8|1378.4|1378.4|1378|6
1645093110000|2022-02-17 10:18:30|1378.2|1377.8|1378.6|1378.2|1378.6|1378.2|1378.2|1377.8|35
1645093120000|2022-02-17 10:18:40|1378.4|1378|1378.6|1378.4|1378.6|1378.4|1378.4|1378|0
1645093130000|2022-02-17 10:18:50|1378.4|1378.2|1378.8|1378.4|1379|1378.6|1378.4|1378.2|4574
1645093140000|2022-02-17 10:19:00|1379|1378.6|1379|1378.6|1379|1378.6|1378.8|1378.4|2898
1645093150000|2022-02-17 10:19:10|1379.2|1378.8|1379.6|1379.2|1379.8|1379.4|1379|1378.6|12014
1645093160000|2022-02-17 10:19:20|1379.4|1379|1379.6|1379.4|1379.8|1379.4|1379.4|1379|26
1645093170000|2022-02-17 10:19:30|1379.8|1379.2|1379.8|1379.4|1379.8|1379.4|1379.6|1379.2|0
1645093180000|2022-02-17 10:19:40|1379.6|1379.2|1379.6|1379.4|1379.8|1379.4|1379.4|1379|568
1645093190000|2022-02-17 10:19:50|1379.4|1379.2|1379.4|1379|1379.4|1379.2|1379.2|1379|1111
1645093200000|2022-02-17 10:20:00|1379.6|1379.2|1380|1379.6|1380.2|1379.8|1379.6|1379.2|2670
1645093210000|2022-02-17 10:20:10|1379.8|1379.4|1379.8|1379.6|1380|1379.6|1379.6|1379.4|368
1645093220000|2022-02-17 10:20:20|1379.6|1379.4|1379.6|1379.4|1379.8|1379.6|1379.6|1379.4|647
1645093230000|2022-02-17 10:20:30|1379.8|1379.6|1380.2|1379.8|1380.2|1379.8|1379.8|1379.6|368
1645093240000|2022-02-17 10:20:40|1380|1379.6|1379.8|1379.6|1380|1379.6|1379.8|1379.4|2131
1645093250000|2022-02-17 10:20:50|1379.6|1379.4|1379.4|1379.2|1379.8|1379.4|1379.4|1379|2402
1645093260000|2022-02-17 10:21:00|1379.2|1379|1379.4|1379|1379.4|1379.2|1379.2|1378.8|1818
1645093270000|2022-02-17 10:21:10|1379.2|1378.8|1378.8|1378.6|1379.2|1379|1378.8|1378.6|0
1645093280000|2022-02-17 10:21:20|1378.6|1378.4|1378.6|1378.4|1378.8|1378.4|1378.6|1378.2|0
1645093290000|2022-02-17 10:21:30|1378.8|1378.2|1378.6|1378.2|1378.8|1378.2|1378.6|1378.2|0
1645093300000|2022-02-17 10:21:40|1378.4|1378|1378|1377.6|1378.4|1378.2|1378|1377.6|1107
1645093310000|2022-02-17 10:21:50||1377.8||1377.8||1377.8||1377.6|0
1645093320000|2022-02-17 10:22:00|1378.2|1377.6|1378.2|1378|1378.2|1378|1378|1377.6|533
1645093330000|2022-02-17 10:22:10|1378.4|1378.2|1378.6|1378.2|1378.6|1378.2|1378.4|1378.2|130
1645093340000|2022-02-17 10:22:20|1378.4|1378|1378.6|1378.2|1378.6|1378.2|1378.2|1378|0
1645093350000|2022-02-17 10:22:30|1378.8|1378.4|1379.2|1378.8|1379.4|1379|1378.6|1378.4|3135
1645093360000|2022-02-17 10:22:40|1379|1378.6|1379|1378.6|1379.2|1378.8|1378.8|1378.6|1398
1645093370000|2022-02-17 10:22:50|1378.8|1378.8|1378.8|1378.6|1379|1378.8|1378.8|1378.6|823
1645093380000|2022-02-17 10:23:00|1378.6|1378.4|1378.8|1378.4|1378.8|1378.6|1378.6|1378.2|829
1645093390000|2022-02-17 10:23:10|1379|1378.6|1379|1378.6|1379|1378.8|1378.8|1378.4|1
1645093400000|2022-02-17 10:23:20|1378.8|1378.4|1378.8|1378.4|1379|1378.8|1378.6|1378.4|972
1645093410000|2022-02-17 10:23:30|1378.6|1378.2|1378.6|1378.2|1378.8|1378.4|1378.6|1378.2|368
1645093420000|2022-02-17 10:23:40|1378.4|1378|1378.4|1378|1378.6|1378.2|1378.4|1378|0
1645093430000|2022-02-17 10:23:50|1378.2|1378.2|1378.2|1378|1378.4|1378.2|1378.2|1378|0
1645093440000|2022-02-17 10:24:00|1378|1377.8|1378.2|1378|1378.2|1378|1378|1377.6|596
1645093450000|2022-02-17 10:24:10|1378.4|1377.8|1378.2|1378|1378.4|1378|1378.2|1377.8|0
1645093460000|2022-02-17 10:24:20|1378.4|1377.8|1378.6|1378.2|1378.6|1378.4|1378.2|1377.8|1523
1645093470000|2022-02-17 10:24:30|1378.4|1378|1378.4|1378|1378.6|1378|1378.2|1377.8|0
1645093480000|2022-02-17 10:24:40|1378.6|1378.2|1378.4|1378|1378.6|1378.2|1378.4|1378|535
1645093490000|2022-02-17 10:24:50|1378.6|1378.2|1377.8|1377.6|1378.8|1378.4|1377.8|1377.4|3029
1645093500000|2022-02-17 10:25:00|1378|1377.8|1378|1377.6|1378.2|1377.8|1378|1377.6|599
1645093510000|2022-02-17 10:25:10||1377.8||1377.8||1377.8||1377.8|0
1645093520000|2022-02-17 10:25:20|1377.8|1377.6|1377.8|1377.4|1378|1377.6|1377.6|1377.4|5742
1645093530000|2022-02-17 10:25:30|1378|1377.6|1377.8|1377.6|1378|1377.6|1377.8|1377.6|400
1645093540000|2022-02-17 10:25:40|1378|1377.8|1378.4|1378|1378.4|1378|1378|1377.6|187
1645093550000|2022-02-17 10:25:50|1378.2|1377.8|1378.2|1378|1378.6|1378.2|1378.2|1377.8|2330
1645093570000|2022-02-17 10:26:10|1378.4|1378.2|1379.2|1378.8|1379.2|1378.8|1378.4|1378.2|22196
1645093580000|2022-02-17 10:26:20|1379|1379|1378.8|1378.6|1379.2|1379|1378.6|1378.2|2765
1645093590000|2022-02-17 10:26:30|1378.6|1378.4|1378.8|1378.4|1378.8|1378.4|1378.6|1378.2|1467
1645093600000|2022-02-17 10:26:40|1378.6||1378.6||1378.8||1378.6||0
1645093610000|2022-02-17 10:26:50|1378.8||1378.6||1378.8||1378.6||0
1645093620000|2022-02-17 10:27:00|1378.8||1378.8||1378.8||1378.6||0
1645093630000|2022-02-17 10:27:10|1378.6|1378.2|1378.6|1378.2|1378.8|1378.2|1378.4|1378|730
1645093640000|2022-02-17 10:27:20|1378.4|1378|1378.2|1377.8|1378.4|1378|1378.2|1377.8|368
1645093650000|2022-02-17 10:27:30|1378.4|1378|1378.8|1378.4|1378.8|1378.4|1378.2|1377.8|1275
1645093660000|2022-02-17 10:27:40|1378.6|1378.2|1378.6|1378.2|1378.8|1378.4|1378.6|1378.2|0
1645093670000|2022-02-17 10:27:50|1378.8|1378.4|1378.6|1378.2|1379|1378.6|1378.6|1378.2|1697
1645093680000|2022-02-17 10:28:00|1378.8|1378.4|1379|1378.6|1379.2|1378.8|1378.8|1378.4|692
1645093690000|2022-02-17 10:28:10|1379.2|1378.8|1378.8|1378.4|1379.2|1378.8|1378.6|1378.4|4945
1645093700000|2022-02-17 10:28:20|1378.6|1378.2|1378.8|1378.4|1378.8|1378.6|1378.4|1378|4005
1645093710000|2022-02-17 10:28:30||1378.6||1378.4||1378.6||1378.4|0
1645093720000|2022-02-17 10:28:40|1378.6|1378.2|1378.8|1378.4|1378.8|1378.6|1378.4|1378|1350
1645093730000|2022-02-17 10:28:50|1378.6|1378.2|1378.6|1378.2|1378.8|1378.4|1378.6|1378.2|0
1645093740000|2022-02-17 10:29:00|1378.4|1378|1378.6|1378.2|1378.6|1378.2|1378.2|1377.8|368
1645093750000|2022-02-17 10:29:10|1378.8|1378.4|1378.6|1378.2|1378.8|1378.6|1378.6|1378.2|148
1645093760000|2022-02-17 10:29:20|1378.8|1378.4|1378.8|1378.4|1378.8|1378.4|1378.8|1378.4|426
1645093770000|2022-02-17 10:29:30|1378.6|1378.2|1378.8|1378.4|1378.8|1378.6|1378.6|1378.2|396
1645093780000|2022-02-17 10:29:40|1379|1378.6|1379.6|1379.2|1379.6|1379.2|1379|1378.4|2245
1645093790000|2022-02-17 10:29:50|1379.4|1379|1379.6|1379.2|1379.8|1379.2|1379.2|1379|893
1645093800000|2022-02-17 10:30:00|1379.8|1379.4|1380.4|1380|1380.6|1380.2|1379.8|1379.4|315
1645093810000|2022-02-17 10:30:10|1380.2|1379.8|1380.6|1380.2|1380.6|1380.2|1380.2|1379.8|2576
1645093820000|2022-02-17 10:30:20|1380.4|1380|1380.8|1380.4|1380.8|1380.4|1380.4|1380|2442
1645093830000|2022-02-17 10:30:30|1380.6|1380.2|1380.6|1380.2|1380.8|1380.4|1380.4|1380|0
1645093840000|2022-02-17 10:30:40|1380.8|1380.4|1380.4|1380.2|1380.8|1380.6|1380.4|1380.2|1328
1645093850000|2022-02-17 10:30:50|1380.6|1380|1380.2|1380|1380.6|1380|1380.2|1380|1059
1645093860000|2022-02-17 10:31:00|1380.4|1379.8|1380.8|1380.4|1380.8|1380.4|1380.2|1379.8|0
1645093870000|2022-02-17 10:31:10|1380.6|1380.2|1380.4|1380|1380.6|1380.4|1380|1379.6|3574
1645093880000|2022-02-17 10:31:20|1380.2|1379.8|1380.4|1380|1380.4|1380|1380|1379.8|1135
1645093890000|2022-02-17 10:31:30|1380.6|1380.2|1380.4|1380|1380.8|1380.4|1380.4|1380|52
1645093900000|2022-02-17 10:31:40|1380.6|1380.2|1380.8|1380.4|1380.8|1380.4|1380.4|1380|0
1645093910000|2022-02-17 10:31:50|1380.6|1380.2|1380.8|1380.4|1380.8|1380.4|1380.6|1380.2|0
1645093920000|2022-02-17 10:32:00|1381|1380.6|1380.6|1380.2|1381|1380.6|1380.4|1380|1577
1645093930000|2022-02-17 10:32:10|1380.8|1380.4|1380.6|1380.2|1380.8|1380.4|1380.6|1380.2|0
1645093940000|2022-02-17 10:32:20|1380.4|1380|1380.4|1380|1380.6|1380|1380.4|1380|0
1645093950000|2022-02-17 10:32:30|1380.2|1379.8|1380.2|1379.8|1380.4|1380|1380|1379.8|0
1645093960000|2022-02-17 10:32:40|1380.4|1380|1380.4|1379.8|1380.4|1380|1380.2|1379.8|332
1645093970000|2022-02-17 10:32:50|1380.2|1380|1380.6|1380.2|1380.8|1380.4|1380.2|1380|2810
1645093980000|2022-02-17 10:33:00|1380.4|1380.4|1380.6|1380.2|1380.8|1380.4|1380.4|1380.2|1576
1645093990000|2022-02-17 10:33:10|1380.8|1380.4|1381|1380.6|1381|1380.6|1380.8|1380.2|4401
1645094000000|2022-02-17 10:33:20|1380.8|1380.4|1381.4|1381|1381.6|1381.2|1380.8|1380.4|3927
1645094010000|2022-02-17 10:33:30|1381.6|1381.2|1381.4|1381|1381.6|1381.2|1381.2|1381|719
1645094020000|2022-02-17 10:33:40|1381.2|1381.2|1381.2|1381|1381.4|1381.2|1381.2|1381|0
1645094030000|2022-02-17 10:33:50|1381.6|1381.2|1381.4|1381|1381.8|1381.4|1381.2|1380.8|2805
1645094040000|2022-02-17 10:34:00|1381.6|1381.2|1381.4|1381|1381.6|1381.2|1381.4|1380.8|0
1645094050000|2022-02-17 10:34:10|1381.2|1380.8|1381.6|1381.2|1381.6|1381.2|1381.2|1380.8|0
1645094060000|2022-02-17 10:34:20|1381.8|1381.4|1381.4|1381|1381.8|1381.6|1381.4|1381|2588
1645094080000|2022-02-17 10:34:40|1381.2|1380.8|1381.8|1381.2|1381.8|1381.4|1381.2|1380.8|384
1645094090000|2022-02-17 10:34:50|1381.6|1381|1381.6|1381.4|1381.8|1381.4|1381.4|1381|3788
1645094100000|2022-02-17 10:35:00|1381.8|1381.2|1381.8|1381.6|1381.8|1381.6|1381.8|1381.2|924
1645094110000|2022-02-17 10:35:10|1381.6|1381.4|1381.4|1381|1381.8|1381.6|1381.4|1381|0
1645094120000|2022-02-17 10:35:20|1381.6|1381.2|1381.2|1380.8|1381.8|1381.2|1381.2|1380.8|1042
1645094130000|2022-02-17 10:35:30|1381.4|1381|1381.4|1381|1381.4|1381|1381.2|1381|0
1645094140000|2022-02-17 10:35:40|1381.2|1380.8|1381|1380.6|1381.4|1380.8|1380.8|1380.4|2861
1645094150000|2022-02-17 10:35:50||1380.8||1380.6||1380.8||1380.6|0
1645094160000|2022-02-17 10:36:00|1380.8|1380.4|1381|1380.6|1381.4|1381|1380.8|1380.4|3250
1645094170000|2022-02-17 10:36:10|1381.2|1380.8|1381.2|1381|1381.2|1381|1381|1380.8|0
1645094180000|2022-02-17 10:36:20||1380.8||1381||1381||1380.8|0
1645094190000|2022-02-17 10:36:30|1381.4||1381.4||1381.4||1381.2||352
1645094200000|2022-02-17 10:36:40||1381.2||1381||1381.2||1381|173
1645094210000|2022-02-17 10:36:50|1381.6|1381.2|1381.4|1381|1381.6|1381.4|1381.2|1381|265
1645094220000|2022-02-17 10:37:00|1381.2||1381.4||1381.4||1381.2||0
1645094230000|2022-02-17 10:37:10|1381.2|1380.8|1381.2|1380.8|1381.4|1380.8|1381|1380.8|1017
1645094240000|2022-02-17 10:37:20|1381.4|1381|1381.6|1381.4|1381.6|1381.4|1381.4|1381|1503
1645094250000|2022-02-17 10:37:30||1381.2||1381.4||1381.4||1381.2|846
1645094260000|2022-02-17 10:37:40|1381.8|1381.2|1381.8|1381.4|1381.8|1381.4|1381.8|1381.2|460
1645094270000|2022-02-17 10:37:50|1382|1381.6|1381.8|1381.4|1382|1381.8|1381.6|1381.2|2050
1645094280000|2022-02-17 10:38:00|1382|1381.6|1381.6|1381.2|1382|1381.6|1381.6|1381.2|0
1645094290000|2022-02-17 10:38:10|1381.8|1381.4|1381.6|1381.4|1381.8|1381.4|1381.6|1381.2|0
1645094300000|2022-02-17 10:38:20|1381.8|1381.6|1382.2|1381.6|1382.4|1382|1381.8|1381.4|1056
1645094310000|2022-02-17 10:38:30|1382|1381.8|1382|1381.6|1382.2|1381.8|1382|1381.6|100
1645094320000|2022-02-17 10:38:40|1382.2|1381.8|1381.8|1381.4|1382.2|1381.8|1381.8|1381.4|1046
1645094330000|2022-02-17 10:38:50|1382|1381.6|1382|1381.6|1382|1381.6|1381.8|1381.4|0
1645094340000|2022-02-17 10:39:00|1382.2|1381.8|1382|1381.6|1382.2|1381.8|1382|1381.6|0
1645094350000|2022-02-17 10:39:10|1382.2|1381.8|1382.4|1382|1382.4|1382|1381.8|1381.6|316
1645094360000|2022-02-17 10:39:20|1382.6|1382.2|1382.6|1382.4|1382.6|1382.4|1382.6|1382.2|2703
1645094370000|2022-02-17 10:39:30|1382.4|1382.2|1382.6|1382.2|1382.6|1382.4|1382.4|1382.2|399
1645094380000|2022-02-17 10:39:40|1382.8|1382.4|1383.2|1382.8|1383.2|1382.8|1382.8|1382.4|686
1645094390000|2022-02-17 10:39:50|1383|1382.6|1382.8|1382.4|1383|1382.6|1382.6|1382.4|390
1645094400000|2022-02-17 10:40:00|1383|1382.6|1383|1382.8|1383.2|1382.8|1383|1382.4|0
1645094410000|2022-02-17 10:40:10|1382.8|1382.6|1383.2|1383|1383.2|1383|1382.8|1382.6|2319
1645094430000|2022-02-17 10:40:30|1383.4|1383.2|1383.4|1383.2|1383.4|1383.2|1383.2|1383|577
1645094440000|2022-02-17 10:40:40|1383.2|1383|1383.4|1383|1383.4|1383|1383|1382.8|1653
1645094450000|2022-02-17 10:40:50|1383.2|1382.8|1383.2|1383|1383.4|1383|1383|1382.6|761
1645094460000|2022-02-17 10:41:00|1383.4||1383.4||1383.4||1383.2||0
1645094470000|2022-02-17 10:41:10|1383.6|1383.2|1384|1383.6|1384|1383.6|1383.6|1383|827
1645094480000|2022-02-17 10:41:20||1383.8||1383.6||1383.8||1383.6|0
1645094490000|2022-02-17 10:41:30|1383.8|1383.8|1383.6|1383.4|1384|1383.8|1383.6|1383.4|2242
1645094500000|2022-02-17 10:41:40|1383.4|1383.2|1383.2|1383|1383.6|1383.2|1383.2|1383|1192
1645094510000|2022-02-17 10:41:50|1383.4|1382.8|1383|1382.6|1383.4|1383|1383|1382.6|1989
1645094520000|2022-02-17 10:42:00|1382.8|1382.4|1383|1382.6|1383|1382.6|1382.8|1382.4|1797
1645094530000|2022-02-17 10:42:10|1382.8|1382.4|1382.8|1382.6|1382.8|1382.6|1382.8|1382.4|0
1645094540000|2022-02-17 10:42:20|1383|1382.8|1383.2|1382.8|1383.4|1383|1383|1382.6|1182
1645094550000|2022-02-17 10:42:30|1383|1382.6|1383.6|1383.2|1383.6|1383.2|1382.8|1382.6|1977
1645094560000|2022-02-17 10:42:40|1383.4|1383.4|1383.6|1383.2|1383.6|1383.4|1383.4|1383.2|0
1645094570000|2022-02-17 10:42:50|1383.4|1383|1383.6|1383.2|1383.6|1383.2|1383.2|1383|656
1645094580000|2022-02-17 10:43:00|1383.8|1383.4|1384|1383.8|1384|1383.8|1383.4|1383|4
1645094590000|2022-02-17 10:43:10|1384.2|1384|1384.4|1384|1384.6|1384.2|1384.2|1383.8|380
1645094600000|2022-02-17 10:43:20|1384.2|1383.8|1384|1383.6|1384.4|1383.8|1383.8|1383.6|1083
1645094620000|2022-02-17 10:43:40|1383.8|1383.4|1384|1383.6|1384|1383.6|1383.8|1383.4|0
1645094630000|2022-02-17 10:43:50|1384.2|1383.8|1384|1383.6|1384.4|1384|1383.8|1383.4|911
1645094640000|2022-02-17 10:44:00|1383.8||1384||1384||1383.8||0
1645094650000|2022-02-17 10:44:10|1383.8|1383.4|1384|1383.6|1384|1383.6|1383.6|1383.4|309
1645094660000|2022-02-17 10:44:20||1383.8||1383.6||1383.8||1383.6|1
1645094670000|2022-02-17 10:44:30|1383.8||1384||1384||1383.8||0
1645094680000|2022-02-17 10:44:40|1384.2|1383.8|1384|1383.6|1384.2|1383.8|1384|1383.6|0
1645094690000|2022-02-17 10:44:50|1383.8|1383.8|1384|1383.6|1384|1383.8|1383.8|1383.6|871
1645094700000|2022-02-17 10:45:00|1383.8|1383.4|1382.4|1382|1383.8|1383.6|1382.2|1381.8|22811
1645094710000|2022-02-17 10:45:10|1382.6|1382.2|1382.2|1381.8|1382.6|1382.2|1382.2|1381.8|2904
1645094720000|2022-02-17 10:45:20|1382.4|1382|1383.4|1383|1383.8|1383.6|1382.4|1382|4513
1645094730000|2022-02-17 10:45:30|1383.2|1382.8|1383.2|1382.8|1383.4|1383|1383|1382.6|1
1645094740000|2022-02-17 10:45:40|1383|1383|1382.2|1382|1383|1383|1382.2|1382|656
1645094750000|2022-02-17 10:45:50|1382.4|1382.2|1382.6|1382.2|1382.8|1382.4|1382.4|1382|4508
1645094760000|2022-02-17 10:46:00|1382.4|1382|1382.8|1382.4|1382.8|1382.4|1382.2|1381.8|75
1645094770000|2022-02-17 10:46:10|1382.6|1382.2|1382.8|1382.4|1382.8|1382.4|1382.6|1382.2|0
1645094780000|2022-02-17 10:46:20|1382.6|1382.2|1382.6|1382.2|1382.8|1382.2|1382.6|1382|866
1645094790000|2022-02-17 10:46:30|1382.4|1382|1382.2|1381.8|1382.6|1382.2|1382.2|1381.8|544
1645094800000|2022-02-17 10:46:40|1382.4|1382|1382.4|1382.2|1382.6|1382.2|1382.2|1382|0
1645094810000|2022-02-17 10:46:50|1382.6|1382|1382.4|1382.2|1382.6|1382.2|1382.4|1382|0
1645094820000|2022-02-17 10:47:00|1382.6|1382|1382.2|1382|1382.6|1382.2|1382.2|1382|701
1645094830000|2022-02-17 10:47:10|1382.4|1382.2|1382.6|1382.4|1382.6|1382.4|1382.2|1382.2|7
1645094840000|2022-02-17 10:47:20||1382.2||1382.2||1382.4||1382.2|0
1645094850000|2022-02-17 10:47:30|1382.4|1382.4|1382.8|1382.4|1383|1382.6|1382.4|1382.4|884
1645094860000|2022-02-17 10:47:40|1383|1382.6|1382.8|1382.4|1383|1382.6|1382.6|1382.4|0
1645094870000|2022-02-17 10:47:50|1382.6|1382.2|1382.6|1382.4|1382.8|1382.4|1382.6|1382.2|383
1645094880000|2022-02-17 10:48:00||1382.2||1382.2||1382.4||1382.2|0
1645094890000|2022-02-17 10:48:10|1382.4|1382.4|1382.6|1382.2|1382.6|1382.4|1382.4|1382|2098
1645094900000|2022-02-17 10:48:20|1382.4|1382|1382.2|1381.8|1382.6|1382.2|1382|1381.8|1349
1645094910000|2022-02-17 10:48:30|1382.4|1382|1382.2|1381.8|1382.4|1382|1382.2|1381.8|500
1645094920000|2022-02-17 10:48:40|1382.4|1382|1382.2|1382|1382.4|1382|1382.2|1381.8|1586
1645094930000|2022-02-17 10:48:50|1382.4|1381.8|1382.2|1381.8|1382.4|1382|1382|1381.8|695
1645094940000|2022-02-17 10:49:00|1382|1382|1382.2|1382|1382.4|1382|1382|1381.8|0
1645094950000|2022-02-17 10:49:10|1382.4|1382.2|1382.6|1382.2|1382.6|1382.2|1382.4|1382|24
1645094960000|2022-02-17 10:49:20||1382.4||1382.4||1382.4||1382.2|0
1645094970000|2022-02-17 10:49:30|1382.8||1382.8||1382.8||1382.6||1703
1645094980000|2022-02-17 10:49:40|1382.6|1382.6|1382.6|1382.4|1382.8|1382.6|1382.6|1382.4|823
1645094990000|2022-02-17 10:49:50|1382.8|1382.2|1382.6|1382|1382.8|1382.4|1382.4|1382|2798
1645095000000|2022-02-17 10:50:00|1382.4|1382.2|1383.2|1383|1383.2|1383|1382.4|1382.2|1772
1645095010000|2022-02-17 10:50:10|1383.4|1383.2|1383.4|1383|1383.6|1383.2|1383.2|1383|2744
1645095020000|2022-02-17 10:50:20|1383.8|1383.2|1383.6|1383.4|1384.2|1384|1383.6|1383.2|21635
1645095030000|2022-02-17 10:50:30|1383.8|1383.6|1383.8|1383.4|1384|1383.6|1383.4|1383|289
1645095050000|2022-02-17 10:50:50|1384|1383.6|1383.6|1383.2|1384|1383.8|1383.4|1383|1854
1645095060000|2022-02-17 10:51:00|1383.4|1383|1384|1383.6|1384|1383.6|1382.8|1382.4|8827
1645095070000|2022-02-17 10:51:10|1383.8|1383.4|1383.6|1383.2|1384|1383.4|1383.2|1383|830
1645095080000|2022-02-17 10:51:20|1383.4|1383.4|1383.2|1382.8|1383.4|1383.4|1382.6|1382.2|25435
1645095090000|2022-02-17 10:51:30|1383|1383|1383|1382.4|1383|1383|1382.8|1382.4|712
1645095100000|2022-02-17 10:51:40|1382.8|1382.6|1382.8|1382.6|1383|1382.6|1382.8|1382.4|0
1645095110000|2022-02-17 10:51:50|1382.6|1382.4|1382.8|1382.4|1382.8|1382.4|1382.6|1382.2|1007
1645095120000|2022-02-17 10:52:00|1382.6|1382.2|1382.8|1382.4|1382.8|1382.4|1382.6|1382.2|0
1645095130000|2022-02-17 10:52:10|1382.6|1382.2|1382.6|1382.4|1382.6|1382.4|1382.4|1382|4939
1645095140000|2022-02-17 10:52:20|1382.8|1382.2|1383.2|1382.8|1383.2|1382.8|1382.6|1382.2|4891
1645095150000|2022-02-17 10:52:30|1383|1382.6|1383.2|1382.8|1383.2|1382.8|1382.8|1382.6|5002
1645095160000|2022-02-17 10:52:40|1383|1383|1383.4|1383|1383.4|1383|1383|1383|0
1645095170000|2022-02-17 10:52:50|1383.2|1383.2|1383.4|1383|1383.4|1383.2|1383.2|1383|801
1645095180000|2022-02-17 10:53:00|1383.6|1383.2|1384.2|1384|1384.4|1384|1383.4|1383.2|33873
1645095190000|2022-02-17 10:53:10|1384.4|1383.8|1383.6|1383.2|1384.6|1384.2|1383.6|1383.2|16096
1645095200000|2022-02-17 10:53:20|1383.4|1383.4|1383.6|1383.2|1383.8|1383.4|1383.4|1383.2|137
1645095210000|2022-02-17 10:53:30|1383.4|1383.6|1383.6|1383.2|1384|1383.6|1383.4|1383|2611
1645095220000|2022-02-17 10:53:40|1383.4|1383|1383.4|1383|1383.6|1383.2|1383.2|1383|23
1645095230000|2022-02-17 10:53:50|1383.2|1383.2|1383.6|1383.2|1383.6|1383.2|1383.2|1383|0
1645095240000|2022-02-17 10:54:00|1383.4|1383|1383.4|1383|1383.4|1383.2|1383.4|1383|0
1645095250000|2022-02-17 10:54:10|1383.6|1383.2|1384|1383.6|1384.4|1384|1383.6|1383.2|8177
1645095260000|2022-02-17 10:54:20|1383.8|1383.4|1383.8|1383.6|1383.8|1383.6|1383.6|1383.2|2200
1645095270000|2022-02-17 10:54:30|1383.6|1383.4|1383.8|1383.4|1383.8|1383.6|1383.6|1383.2|669
1645095280000|2022-02-17 10:54:40|1383.6|1383.2|1383.6|1383.2|1383.6|1383.4|1383.2|1382.8|1
1645095290000|2022-02-17 10:54:50|1383.4|1383|1383.8|1383.4|1383.8|1383.4|1383.4|1383|98
1645095300000|2022-02-17 10:55:00|1383.6|1383.2|1383.4|1382.8|1383.8|1383.2|1383.2|1382.8|671
1645095310000|2022-02-17 10:55:10|1383.2|1383|1383.2|1382.8|1383.2|1383|1383|1382.6|1040
1645095320000|2022-02-17 10:55:20|1383.4|1383|1383.4|1383|1383.4|1383.2|1383.4|1382.8|0
1645095330000|2022-02-17 10:55:30|1383.2|1382.8|1383.2|1382.8|1383.2|1382.8|1383|1382.6|0
1645095340000|2022-02-17 10:55:40|1383|1383|1383.4|1383.2|1383.4|1383.2|1383|1382.6|3712
1645095350000|2022-02-17 10:55:50|1383.2|1383|1383.2|1382.8|1383.4|1383|1383.2|1382.8|843
1645095360000|2022-02-17 10:56:00|1383|1383|1382.8|1382.6|1383.2|1383|1382.8|1382.4|1482
1645095370000|2022-02-17 10:56:10|1383|1382.8|1382.8|1382.4|1383.2|1382.8|1382.8|1382.4|5
1645095380000|2022-02-17 10:56:20|1383|1382.6|1382.8|1382.6|1383|1382.6|1382.6|1382.2|0
1645095390000|2022-02-17 10:56:30|1383|1382.4|1382.2|1381.8|1383|1382.6|1382.2|1381.8|655
1645095400000|2022-02-17 10:56:40|1382|1381.6|1382|1381.6|1382.2|1381.8|1382|1381.6|0
1645095410000|2022-02-17 10:56:50||1381.8||1381.8||1381.8||1381.6|0
1645095420000|2022-02-17 10:57:00|1382.2|1381.6|1382.2|1382|1382.4|1382.2|1382|1381.6|1574
1645095430000|2022-02-17 10:57:10|1382.4|1381.8|1382.2|1381.8|1382.6|1381.8|1382.2|1381.8|692
1645095440000|2022-02-17 10:57:20|1382|1381.6|1382.4|1382|1382.4|1382|1382|1381.6|369
1645095450000|2022-02-17 10:57:30|1382.2|1381.8|1382|1381.6|1382.6|1382.2|1382|1381.6|0
1645095460000|2022-02-17 10:57:40|1381.8|1381.4|1381.8|1381.4|1382|1381.8|1381.8|1381.4|368
1645095470000|2022-02-17 10:57:50|1381.6|1381.6|1381.8|1381.4|1381.8|1381.6|1381.6|1381.2|690
1645095480000|2022-02-17 10:58:00|1382|1381.6|1382.2|1382|1382.4|1382|1381.8|1381.6|191
1645095490000|2022-02-17 10:58:10|1382|1381.8|1382.4|1382|1382.6|1382.2|1382|1381.8|4811
1645095500000|2022-02-17 10:58:20|1382.2|1381.8|1382|1381.8|1382.4|1382|1382|1381.8|1233
1645095510000|2022-02-17 10:58:30|1382.2|1381.6|1381.8|1381.4|1382.2|1381.8|1381.6|1381.2|664
1645095520000|2022-02-17 10:58:40|1382||1381.8||1382||1381.8||0
1645095530000|2022-02-17 10:58:50|1381.6|1381.2|1381|1380.8|1381.6|1381.2|1381|1380.6|189
1645095540000|2022-02-17 10:59:00|1381.2|1380.6|1381.2|1380.8|1381.4|1381|1381|1380.6|433
1645095550000|2022-02-17 10:59:10|1381|1380.6|1380.8|1380.6|1381.2|1380.6|1380.8|1380.2|400
1645095560000|2022-02-17 10:59:20|1380.6|1380.4|1380.8|1380.4|1380.8|1380.6|1380.6|1380.2|0
1645095570000|2022-02-17 10:59:30|1380.6|1380.6|1380.4|1380.2|1380.6|1380.6|1380.4|1380|1
1645095580000|2022-02-17 10:59:40||1380||1380.2||1380.2||1380|1084
1645095590000|2022-02-17 10:59:50|1380.2|1380|1380.2|1380|1380.2|1380|1380.2|1379.8|1080
1645095600000|2022-02-17 11:00:00|1380.4|1380.2|1380.4|1380|1380.4|1380.2|1380.2|1379.8|512
1645095610000|2022-02-17 11:00:10|1380.6|1380.2|1380.4|1380|1380.8|1380.4|1380.4|1380|809
1645095620000|2022-02-17 11:00:20|1380.2|1380.2|1380.6|1380.2|1380.6|1380.4|1380.2|1380|57
1645095630000|2022-02-17 11:00:30|1380.4|1380.4|1380.6|1380.2|1380.6|1380.4|1380.2|1379.8|1494
1645095640000|2022-02-17 11:00:40|1380.8|1380.4|1380.6|1380.2|1380.8|1380.4|1380.4|1380.2|1
1645095650000|2022-02-17 11:00:50|1380.4|1380|1380.2|1380|1380.6|1380|1380.2|1380|828
1645095660000|2022-02-17 11:01:00|1380.4|1379.8|1380.2|1379.8|1380.4|1380|1380|1379.8|137
1645095670000|2022-02-17 11:01:10|1380|1380|1380.2|1379.8|1380.4|1380|1380|1379.8|389
1645095680000|2022-02-17 11:01:20|1380|1379.6|1380.2|1379.8|1380.2|1379.8|1379.8|1379.4|1043
1645095690000|2022-02-17 11:01:30|1380|1379.6|1380|1379.6|1380.2|1379.8|1380|1379.6|1287
1645095700000|2022-02-17 11:01:40|1379.8|1379.8|1380.2|1380|1380.2|1380|1379.6|1379.4|7454
1645095710000|2022-02-17 11:01:50|1380|1379.8|1379.6|1379.2|1380.2|1379.8|1379.4|1379|1143
1645095720000|2022-02-17 11:02:00|1379.4|1379|1379.2|1378.8|1379.4|1379.2|1379|1378.6|0
1645095730000|2022-02-17 11:02:10|1379.4|1379|1378.4|1378.2|1379.4|1379|1378.2|1377.8|9552
1645095740000|2022-02-17 11:02:20|1378.6|1378.4|1377.8|1377.4|1378.6|1378.4|1377.8|1377.4|5280
1645095750000|2022-02-17 11:02:30|1377.6|1377.2|1377.4|1377|1377.8|1377.2|1377.2|1377|0
1645095760000|2022-02-17 11:02:40|1377.2|1377.2|1377.6|1377.2|1377.6|1377.4|1377.2|1377|23827
1645095770000|2022-02-17 11:02:50|1377.4|1377|1378|1377.6|1378|1377.8|1377.2|1376.8|6354
1645095780000|2022-02-17 11:03:00||1377.8||1377.8||1377.8||1377.6|0
1645095790000|2022-02-17 11:03:10|1378.2|1378|1378.4|1378|1378.6|1378.2|1378.2|1377.8|1604
1645095800000|2022-02-17 11:03:20|1378.6|1378.2|1378.6|1378.2|1378.6|1378.4|1378.2|1378.2|4125
1645095810000|2022-02-17 11:03:30|1378.8|1378.4|1379|1378.4|1379|1378.6|1378.8|1378.4|137
1645095820000|2022-02-17 11:03:40|1379.2|1378.6|1379|1378.6|1379.2|1378.8|1378.8|1378.6|399
1645095830000|2022-02-17 11:03:50|1378.8|1378.4|1378.8|1378.6|1378.8|1378.6|1378.6|1378.4|1434
1645095840000|2022-02-17 11:04:00|1379|1378.4|1379|1378.6|1379|1378.6|1378.8|1378.4|453
1645095850000|2022-02-17 11:04:10|1379.2|1378.8|1379|1378.6|1379.4|1379|1378.6|1378.4|14020
1645095860000|2022-02-17 11:04:20|1379.2|1378.8|1379.6|1379.2|1379.6|1379.4|1378.8|1378.6|3434
1645095870000|2022-02-17 11:04:30|1379.4|1379|1379.4|1379|1379.6|1379|1379.4|1379|0
1645095880000|2022-02-17 11:04:40|1379.6|1379.2|1379.2|1379|1379.6|1379.2|1379.2|1378.8|0
1645095890000|2022-02-17 11:04:50|1379.4|1379.2|1379|1378.8|1379.4|1379.2|1378.8|1378.6|671
1645095900000|2022-02-17 11:05:00|1379.2|1378.6|1378.2|1378|1379.2|1378.6|1378.2|1377.8|2981
1645095910000|2022-02-17 11:05:10|1378|1377.8|1378|1377.6|1378.2|1377.8|1378|1377.6|1
1645095920000|2022-02-17 11:05:20|1377.8|1377.4|1378.2|1378|1378.2|1378|1377.8|1377.2|4636
1645095930000|2022-02-17 11:05:30|1378|1377.8|1378|1377.8|1378|1378|1378|1377.8|0
1645095940000|2022-02-17 11:05:40|1378.2|1378|1378|1377.8|1378.2|1378|1378|1377.6|13066
1645095950000|2022-02-17 11:05:50|1378.2|1378|1378.4|1378|1378.4|1378.2|1378.2|1378|1513
1645095960000|2022-02-17 11:06:00|1378.2|1378.2|1378.4|1378|1378.4|1378.2|1378.2|1377.8|0
1645095970000|2022-02-17 11:06:10|1378.2|1377.8|1378.2|1377.8|1378.4|1378|1378|1377.8|0
1645095980000|2022-02-17 11:06:20|1378|1377.6|1377.8|1377.6|1378|1377.6|1377.8|1377.4|1463
1645095990000|2022-02-17 11:06:30|1377.6|1377.4|1377.6|1377.4|1377.8|1377.6|1377.4|1377|18388
1645096000000|2022-02-17 11:06:40|1377.4|1377.2|1377.8|1377.6|1377.8|1377.6|1377.4|1377|1300
1645096010000|2022-02-17 11:06:50|1377.6|1377.4|1377.8|1377.6|1377.8|1377.6|1377.4|1377.2|12355
1645096020000|2022-02-17 11:07:00|1377.6|1377.4|1378|1377.6|1378.2|1377.8|1377.6|1377.4|4722
1645096030000|2022-02-17 11:07:10|1378.2|1377.8|1378.2|1377.8|1378.4|1378|1378|1377.8|0
1645096040000|2022-02-17 11:07:20|1378|1378|1378.2|1378|1378.4|1378.2|1378|1377.8|1522
1645096060000|2022-02-17 11:07:40|1378|1377.8|1378.2|1378|1378.2|1378|1378|1377.8|3988
1645096070000|2022-02-17 11:07:50|1378.4|1378.2|1378.4|1378|1378.4|1378.2|1378.2|1378|2336
1645096080000|2022-02-17 11:08:00|1378.2|1377.8|1378.4|1378|1378.4|1378.2|1378.2|1377.8|0
1645096090000|2022-02-17 11:08:10|1378.2|1378.2|1378.4|1378|1378.4|1378.2|1378.2|1378|0
1645096100000|2022-02-17 11:08:20|1378.2|1377.8|1378.4|1378.2|1378.6|1378.2|1378.2|1377.8|45
1645096110000|2022-02-17 11:08:30|1378.6|1378.4|1378.4|1378|1378.8|1378.6|1378.2|1377.8|2587
1645096120000|2022-02-17 11:08:40|1378.2|1377.8|1378.2|1378|1378.4|1378|1378.2|1377.8|0
1645096130000|2022-02-17 11:08:50|1378.4||1378.4||1378.6||1378.4||1
1645096140000|2022-02-17 11:09:00|1378.6|1378.2|1378.2|1377.8|1378.8|1378.4|1378.2|1377.8|2679
1645096150000|2022-02-17 11:09:10||1378||1377.8||1378||1377.8|360
1645096160000|2022-02-17 11:09:20|1378|1377.6|1377.8|1377.6|1378|1377.6|1377.8|1377.6|5093
1645096170000|2022-02-17 11:09:30|1378|1377.8|1378|1377.8|1378.2|1377.8|1378|1377.6|61
1645096180000|2022-02-17 11:09:40|1378.2|1378|1378.4|1378|1378.4|1378|1378|1377.8|436
1645096190000|2022-02-17 11:09:50|1378.2|1377.8|1378.2|1378|1378.4|1378|1378.2|1377.8|0
1645096200000|2022-02-17 11:10:00|1378.4|1378.2|1378.2|1378|1378.4|1378.2|1378.2|1378|1
1645096210000|2022-02-17 11:10:10|1378|1377.8|1378|1377.6|1378.2|1377.8|1378|1377.6|708
1645096220000|2022-02-17 11:10:20|1377.8||1377.8||1378||1377.8||0
1645096230000|2022-02-17 11:10:30|1377.6|1377.4|1378|1377.8|1378|1377.8|1377.6|1377.4|27576
1645096240000|2022-02-17 11:10:40|1378.2|1378|1378.4|1378|1378.4|1378|1378.2|1378|1424
1645096250000|2022-02-17 11:10:50|1378.6|1378.2|1378.2|1378|1378.6|1378.4|1378.2|1377.8|2825
1645096260000|2022-02-17 11:11:00|1378.4|1378.2|1378.4|1378.2|1378.6|1378.2|1378.4|1378|0
1645096270000|2022-02-17 11:11:10|1378.6|1378|1378.2|1377.8|1378.6|1378|1378.2|1377.8|0
1645096280000|2022-02-17 11:11:20||1378||1378||1378||1378|0
1645096290000|2022-02-17 11:11:30|1378.4|1378.2|1378.6|1378.2|1378.6|1378.2|1378.4|1378|4068
1645096300000|2022-02-17 11:11:40|1378.4|1378|1378.4|1378.2|1378.6|1378.2|1378.2|1378|481
1645096310000|2022-02-17 11:11:50|1378.6|1378.4|1378.8|1378.4|1378.8|1378.4|1378.6|1378.4|362
1645096320000|2022-02-17 11:12:00|1378.6|1378.6|1378.4|1378.2|1378.6|1378.6|1378.4|1378.2|3166
1645096330000|2022-02-17 11:12:10|1378.2|1378|1378.2|1378|1378.2|1378|1378|1377.6|1756
1645096340000|2022-02-17 11:12:20|1378.4|1378.2|1378.4|1378.2|1378.4|1378.2|1378.2|1378|5214
1645096350000|2022-02-17 11:12:30|1378.6|1378.4|1379|1378.6|1379|1378.6|1378.6|1378.4|876
1645096360000|2022-02-17 11:12:40|1378.8|1378.4|1378.8|1378.4|1378.8|1378.4|1378.6|1378.4|0
1645096370000|2022-02-17 11:12:50|1379|1378.6|1378.8|1378.6|1379|1378.6|1378.8|1378.6|0
1645096380000|2022-02-17 11:13:00|1378.6|1378.4|1378.4|1378.2|1378.6|1378.4|1378.4|1378.2|3940
1645096390000|2022-02-17 11:13:10|1378.2|1377.8|1378.2|1377.8|1378.4|1378|1378.2|1377.8|4798
1645096400000|2022-02-17 11:13:20||1378||1377.8||1378||1377.8|0
1645096410000|2022-02-17 11:13:30|1378.4|1378|1378.6|1378.2|1378.6|1378.2|1378.4|1378|479
1645096420000|2022-02-17 11:13:40|1378.4|1378|1378.4|1378.2|1378.6|1378.2|1378.4|1378|0
1645096430000|2022-02-17 11:13:50|1378.6|1378|1378.4|1378.2|1378.6|1378.4|1378.4|1378|1379
1645096440000|2022-02-17 11:14:00|1378.6|1378.4|1379|1378.8|1379|1378.8|1378.6|1378.2|2123
1645096450000|2022-02-17 11:14:10|1379.2|1379|1378.8|1378.4|1379.2|1379|1378.8|1378.4|3136
1645096460000|2022-02-17 11:14:20|1378.6|1378.2|1378.8|1378.4|1378.8|1378.4|1378.6|1378.2|250
1645096470000|2022-02-17 11:14:30|1378.6|1378.2|1378.4|1378.2|1378.8|1378.6|1378.4|1378.2|3785
1645096480000|2022-02-17 11:14:40|1378.2|1378|1378.2|1377.8|1378.2|1378|1378|1377.8|1205
1645096490000|2022-02-17 11:14:50|1378||1378.2||1378.2||1378||0
1645096500000|2022-02-17 11:15:00|1378|1378|1378|1377.8|1378.4|1378|1378|1377.6|4140
1645096510000|2022-02-17 11:15:10|1378.2|1378|1378.4|1378.2|1378.4|1378.2|1378|1378|35
1645096520000|2022-02-17 11:15:20|1378.6|1378|1378.4|1378|1378.6|1378.2|1378.4|1378|0
1645096530000|2022-02-17 11:15:30|1378.2||1378.4||1378.4||1378.2||1631
1645096540000|2022-02-17 11:15:40|1378.2|1378.2|1378.4|1378.2|1378.4|1378.2|1378.2|1378.2|267
1645096560000|2022-02-17 11:16:00|1378.6|1378.4|1378.4|1378.2|1378.6|1378.4|1378.4|1378.2|1021
1645096570000|2022-02-17 11:16:10|1378.2|1378|1378.4|1378|1378.4|1378|1378|1377.8|225
1645096580000|2022-02-17 11:16:20|1378.2|1377.8|1378.2|1377.8|1378.2|1377.8|1378|1377.6|22077
1645096590000|2022-02-17 11:16:30|1378|1377.6|1378.2|1377.8|1378.2|1378|1377.8|1377.6|18152
1645096600000|2022-02-17 11:16:40|1378|1377.6|1378|1377.6|1378.2|1377.8|1378|1377.6|368
1645096610000|2022-02-17 11:16:50||1377.8||1377.6||1377.8||1377.6|0
1645096620000|2022-02-17 11:17:00|1377.8|1377.8|1377.8|1377.6|1378|1377.8|1377.8|1377.6|0
1645096630000|2022-02-17 11:17:10|1378|1377.8|1378.8|1378.6|1378.8|1378.6|1378|1377.8|7092
1645096640000|2022-02-17 11:17:20|1378.6|1378.4|1378.4|1378|1378.6|1378.4|1378.4|1378|3314
1645096650000|2022-02-17 11:17:30|1378.6|1378.2|1378.6|1378.2|1378.6|1378.2|1378.4|1378|318
1645096660000|2022-02-17 11:17:40|1378.4|1378.4|1378.4|1378|1378.8|1378.4|1378.4|1378|0
1645096670000|2022-02-17 11:17:50|1378.2|1377.8|1378|1377.6|1378.2|1378|1378|1377.6|804
1645096680000|2022-02-17 11:18:00|1377.8|1377.4|1378|1377.6|1378|1377.6|1377.8|1377.4|0
1645096690000|2022-02-17 11:18:10|1377.8|1377.4|1377.6|1377.2|1377.8|1377.6|1377.6|1377.2|983
1645096700000|2022-02-17 11:18:20|1377.4|1377.4|1377.6|1377.2|1377.6|1377.4|1377.4|1377.2|2749
1645096710000|2022-02-17 11:18:30|1377.4||1377.4||1377.4||1377.4||0
1645096720000|2022-02-17 11:18:40|1377.2|1377|1377.4|1377.2|1377.4|1377.2|1377.2|1377|2234
1645096730000|2022-02-17 11:18:50|1377.6|1377.4|1378|1377.6|1378|1377.6|1377.6|1377.4|1644
1645096740000|2022-02-17 11:19:00|1378.2|1377.8|1378|1377.8|1378.4|1378|1378|1377.6|2883
1645096750000|2022-02-17 11:19:10|1378.2|1377.6|1378.2|1377.8|1378.2|1377.8|1378.2|1377.6|0
1645096760000|2022-02-17 11:19:20|1378|1377.6|1378.4|1378.2|1378.4|1378.2|1378|1377.6|0
1645096770000|2022-02-17 11:19:30|1378.6|1378.4|1378.6|1378.4|1378.6|1378.4|1378.4|1378.2|1697
1645096780000|2022-02-17 11:19:40|1378.8|1378.6|1378.8|1378.6|1379|1378.6|1378.8|1378.4|1278
1645096790000|2022-02-17 11:19:50|1379|1378.4|1378.6|1378.2|1379|1378.4|1378.6|1378.2|642
1645096800000|2022-02-17 11:20:00|1378.8|1378.4|1379.2|1379|1379.2|1379|1378.8|1378.4|761
1645096810000|2022-02-17 11:20:10|1379.4|1379.2|1379.2|1379|1379.8|1379.4|1379.2|1378.8|3152
1645096820000|2022-02-17 11:20:20|1379.4|1379.2|1379.6|1379.4|1379.6|1379.4|1379.4|1379.2|470
1645096840000|2022-02-17 11:20:40|1379.4|1379.2|1379.6|1379.2|1379.6|1379.2|1379.4|1379.2|677
1645096850000|2022-02-17 11:20:50|1379.8|1379.4|1379.8|1379.2|1379.8|1379.6|1379.4|1379.2|1652
1645096860000|2022-02-17 11:21:00|1379.6|1379.4|1379.6|1379.4|1380|1379.6|1379.2|1379|6763
1645096870000|2022-02-17 11:21:10|1379.8||1379.8||1379.8||1379.8||0
1645096880000|2022-02-17 11:21:20|1379.6|1379.2|1379.4|1379.2|1379.6|1379.4|1379.4|1379.2|0
1645096890000|2022-02-17 11:21:30|1379.2|1379|1379.2|1379|1379.4|1379|1379.2|1378.8|1
1645096900000|2022-02-17 11:21:40|1379.4|1379.2|1379.4|1379|1379.6|1379.2|1379.4|1379|36
1645096910000|2022-02-17 11:21:50|1379.2|1379.2|1379|1378.6|1379.2|1379.2|1379|1378.6|19
1645096920000|2022-02-17 11:22:00|1378.8|1378.4|1378.8|1378.2|1378.8|1378.4|1378.4|1378|475
1645096930000|2022-02-17 11:22:10|1378.6|1378|1378.6|1378|1378.6|1378.2|1378.4|1378|0
1645096940000|2022-02-17 11:22:20|1378.4|1378.2|1378.2|1377.8|1378.4|1378.2|1378.2|1377.8|0
1645096950000|2022-02-17 11:22:30|1378.4|1378|1378.4|1378|1378.4|1378|1378.2|1377.8|0
1645096960000|2022-02-17 11:22:40|1378.6|1378.2|1378.6|1378.2|1378.6|1378.2|1378.4|1378|0
1645096970000|2022-02-17 11:22:50|1378.4|1378|1378.2|1377.8|1378.4|1378|1378.2|1377.8|1312
1645096980000|2022-02-17 11:23:00|1378.4|1378|1378.2|1378|1378.4|1378.2|1378.2|1378|0
1645096990000|2022-02-17 11:23:10|1378.4|1377.8|1379|1378.4|1379|1378.6|1378.4|1377.8|2393
1645097000000|2022-02-17 11:23:20|1379.2|1378.6|1379|1378.4|1379.2|1378.8|1378.8|1378.4|100
1645097010000|2022-02-17 11:23:30|1378.8|1378.6|1379|1378.6|1379|1378.6|1378.8|1378.4|2015
1645097030000|2022-02-17 11:23:50|1378.8|1378.4|1378.6|1378.2|1378.8|1378.6|1378.4|1378|1340
1645097040000|2022-02-17 11:24:00|1378.4|1378|1379|1378.6|1379|1378.6|1378.4|1378|1018
1645097050000|2022-02-17 11:24:10|1378.8|1378.8|1379|1378.6|1379.2|1378.8|1378.8|1378.6|35
1645097060000|2022-02-17 11:24:20|1378.8|1378.4|1379|1378.6|1379|1378.6|1378.8|1378.4|0
1645097070000|2022-02-17 11:24:30|1379.2|1378.8|1379|1378.6|1379.2|1378.8|1379|1378.6|368
1645097080000|2022-02-17 11:24:40|1378.8|1378.8|1378.6|1378.2|1379|1378.8|1378.6|1378.2|769
1645097090000|2022-02-17 11:24:50|1378.4|1378.4|1378.6|1378.2|1378.6|1378.4|1378.4|1378.2|1000
1645097100000|2022-02-17 11:25:00|1378.4|1378.4|1378.2|1377.8|1378.4|1378.4|1378.2|1377.8|1393
1645097110000|2022-02-17 11:25:10||1378||1377.8||1378||1377.8|0
1645097120000|2022-02-17 11:25:20|1378.4|1378|1378.4|1378|1378.4|1378|1378.2|1377.8|500
1645097130000|2022-02-17 11:25:30|1378.2|1377.8|1378.2|1378|1378.2|1378|1378|1377.6|668
1645097140000|2022-02-17 11:25:40|1378|1377.8|1377.4|1377.2|1378.2|1377.8|1377.4|1377.2|1528
1645097150000|2022-02-17 11:25:50|1377.2|1377|1377.2|1376.8|1377.4|1377|1377|1376.8|4142
1645097160000|2022-02-17 11:26:00|1377.4|1377|1377.6|1377.2|1377.6|1377.2|1377.4|1376.8|4749
1645097170000|2022-02-17 11:26:10|1377.4|1377|1377.6|1377.4|1377.8|1377.4|1377.2|1377|3937
1645097180000|2022-02-17 11:26:20||1377.2||1377.2||1377.2||1377.2|500
1645097190000|2022-02-17 11:26:30|1377.4|1377.4|1377.4|1377.2|1377.4|1377.4|1377.4|1377.2|972
1645097200000|2022-02-17 11:26:40|1377.6|1377|1377.6|1377.4|1377.6|1377.4|1377.6|1377|207
1645097210000|2022-02-17 11:26:50|1377.8|1377.6|1378.4|1378|1378.4|1378.2|1377.8|1377.6|3020
1645097220000|2022-02-17 11:27:00|1378.6|1378.4|1378.2|1377.8|1378.8|1378.4|1378.2|1377.8|6098
1645097230000|2022-02-17 11:27:10|1378.4|1378|1378.2|1378|1378.4|1378.2|1378.2|1377.8|538
1645097240000|2022-02-17 11:27:20|1378.4|1378.2|1378.4|1378|1378.4|1378.2|1378.4|1378|0
1645097250000|2022-02-17 11:27:30|1378.2|1377.8|1378.4|1378|1378.4|1378|1377.8|1377.6|12822
1645097260000|2022-02-17 11:27:40|1378.6|1378.2|1378.4|1378|1378.6|1378.2|1378.2|1378|2200
1645097270000|2022-02-17 11:27:50||1378.2||1378||1378.2||1378|0
1645097280000|2022-02-17 11:28:00||1378.2||1378.2||1378.2||1378|0
1645097290000|2022-02-17 11:28:10|1378.6|1378.4|1378.6|1378.2|1378.6|1378.4|1378.6|1378.2|6
1645097300000|2022-02-17 11:28:20|1378.8|1378.4|1378.8|1378.6|1378.8|1378.6|1378.8|1378.4|554
1645097310000|2022-02-17 11:28:30|1378.6|1378.4|1379|1378.6|1379|1378.6|1378.6|1378.4|662
1645097320000|2022-02-17 11:28:40|1378.8|1378.4|1378.8|1378.4|1379|1378.6|1378.6|1378.4|3767
1645097330000|2022-02-17 11:28:50|1378.6|1378.2|1378.6|1378.2|1378.8|1378.4|1378.4|1378|4095
1645097340000|2022-02-17 11:29:00|1378.4|1378|1378.2|1377.8|1378.4|1378.2|1378.2|1377.8|0
1645097350000|2022-02-17 11:29:10|1378|1377.6|1378|1377.6|1378.2|1377.8|1378|1377.6|261
1645097360000|2022-02-17 11:29:20|1377.8|1377.8|1378|1377.8|1378|1377.8|1377.8|1377.4|492
1645097370000|2022-02-17 11:29:30|1378.2|1378|1378.2|1377.8|1378.2|1378|1378.2|1377.8|98
1645097380000|2022-02-17 11:29:40|1378.4|1378|1378.4|1378|1378.4|1378|1378.4|1378|337
1645097390000|2022-02-17 11:29:50|1378.2|1377.8|1378|1377.8|1378.4|1377.8|1377.8|1377.6|1193
1645097400000|2022-02-17 11:30:00|1378.2|1377.6|1378.2|1378|1378.4|1378|1378|1377.6|0
1645097410000|2022-02-17 11:30:10|1378.4|1377.8|1378.2|1377.8|1378.4|1377.8|1378|1377.8|0
1645097420000|2022-02-17 11:30:20|1378|1378|1378|1377.6|1378.2|1378|1378|1377.6|1
1645097430000|2022-02-17 11:30:30|1377.8|1377.4|1377.8|1377.6|1378|1377.6|1377.8|1377.4|0
1645097440000|2022-02-17 11:30:40|1378|1377.4|1377.8|1377.6|1378|1377.6|1377.8|1377.4|0
1645097450000|2022-02-17 11:30:50|1378|1377.8|1378.2|1377.8|1378.2|1377.8|1378|1377.8|368
1645097460000|2022-02-17 11:31:00|1378.4|1378|1378|1377.6|1378.4|1378|1377.8|1377.4|1881
1645097470000|2022-02-17 11:31:10|1377.8|1377.4|1377.8|1377.6|1378|1377.6|1377.8|1377.4|0
1645097480000|2022-02-17 11:31:20||1377.4||1377.6||1377.6||1377.4|0
1645097490000|2022-02-17 11:31:30|1377.6|1377.4|1378|1377.6|1378.2|1377.8|1377.2|1377|24931
1645097500000|2022-02-17 11:31:40|1378.2|1377.8|1378|1377.8|1378.2|1377.8|1378|1377.6|370
1645097510000|2022-02-17 11:31:50|1377.8|1377.6|1377.8|1377.4|1378|1377.8|1377.6|1377.2|9409
1645097520000|2022-02-17 11:32:00|1377.6|1377.6|1377.8|1377.4|1378|1377.6|1377.6|1377.4|6623
1645097530000|2022-02-17 11:32:10|1377.6|1377.2|1377.8|1377.4|1378|1377.6|1377.6|1377.2|1071
1645097540000|2022-02-17 11:32:20|1377.6|1377.6|1377.6|1377.4|1377.6|1377.6|1377.6|1377.4|713
1645097550000|2022-02-17 11:32:30|1377.8|1377.6|1377.8|1377.6|1378|1377.8|1377.8|1377.4|498
1645097560000|2022-02-17 11:32:40|1378|1377.8|1377.8|1377.6|1378|1377.8|1377.8|1377.4|3475
1645097570000|2022-02-17 11:32:50|1378|1377.4|1377.8|1377.4|1378|1377.6|1377.8|1377.4|0
1645097580000|2022-02-17 11:33:00|1377.6|1377.6|1377.8|1377.6|1377.8|1377.6|1377.6|1377.4|403
1645097590000|2022-02-17 11:33:10|1378|1377.4|1377.8|1377.6|1378|1377.6|1377.8|1377.4|0
1645097600000|2022-02-17 11:33:20|1378|1377.8|1377.8|1377.6|1378.2|1377.8|1377.8|1377.4|2240
1645097610000|2022-02-17 11:33:30|1378|1377.4|1378|1377.6|1378|1377.6|1377.8|1377.4|0
1645097620000|2022-02-17 11:33:40|1377.8|1377.4|1377.6|1377.2|1378|1377.6|1377.2|1377|18155
1645097640000|2022-02-17 11:34:00|1377.8|1377.4|1377.6|1377.4|1377.8|1377.4|1377.6|1377.2|0
1645097650000|2022-02-17 11:34:10|1377.8|1377.2|1378.2|1378|1378.2|1378|1377.6|1377.2|8942
1645097660000|2022-02-17 11:34:20|1378.4|1378.2|1377.6|1377.4|1378.4|1378.2|1377.6|1377.4|7793
1645097670000|2022-02-17 11:34:30|1377.8|1377.6|1377.8|1377.4|1377.8|1377.6|1377.8|1377.4|114
1645097690000|2022-02-17 11:34:50|1377.6||1377.8||1377.8||1377.6||0
1645097700000|2022-02-17 11:35:00|1377.6|1377.2|1377.4|1377.2|1377.8|1377.6|1377.4|1377.2|420
1645097720000|2022-02-17 11:35:20|1377.2|1377|1377.4|1377.2|1377.6|1377.2|1377.2|1377|12515
1645097730000|2022-02-17 11:35:30|1377.6|1377.4|1377.6|1377.4|1377.8|1377.4|1377.4|1377.2|936
1645097740000|2022-02-17 11:35:40|1377.8|1377.6|1378|1377.6|1378.2|1377.8|1377.8|1377.6|919
1645097750000|2022-02-17 11:35:50|1378.2|1377.8|1377.8|1377.6|1378.2|1377.8|1377.8|1377.6|1673
1645097760000|2022-02-17 11:36:00|1378|1377.4|1377.6|1377.2|1378|1377.6|1377.6|1377.2|1061
1645097770000|2022-02-17 11:36:10||1377.4||1377.4||1377.4||1377.4|0
1645097780000|2022-02-17 11:36:20|1377.8|1377.6|1377.8|1377.4|1378.2|1377.8|1377.8|1377.4|4794
1645097790000|2022-02-17 11:36:30|1377.6|1377.6|1377.8|1377.4|1378|1377.6|1377.6|1377.4|1374
1645097800000|2022-02-17 11:36:40|1378|1377.6|1377.8|1377.4|1378|1377.6|1377.6|1377.4|368
1645097810000|2022-02-17 11:36:50|1377.6|1377.2|1377.4|1377|1377.8|1377.4|1377.4|1377|498
1645097820000|2022-02-17 11:37:00|1377.2|1377.2|1377.4|1377|1377.4|1377.2|1377.2|1377|0
1645097830000|2022-02-17 11:37:10||1377.2||1377||1377.2||1377|0
1645097840000|2022-02-17 11:37:20|1377.6|1377.2|1377.6|1377.2|1377.6|1377.2|1377.6|1377|0
1645097850000|2022-02-17 11:37:30|1377.4|1377|1377.4|1377|1377.4|1377.2|1377.4|1377|0
1645097860000|2022-02-17 11:37:40||1377.2||1377.2||1377.2||1377|0
1645097870000|2022-02-17 11:37:50|1377.6|1377.4|1377.6|1377.4|1378|1377.6|1377.6|1377.4|1374
1645097880000|2022-02-17 11:38:00|1377.8|1377.6|1377.8|1377.4|1378|1377.6|1377.6|1377.4|0
1645097900000|2022-02-17 11:38:20|1377.6|1377.2|1377.4|1377.2|1377.6|1377.2|1377.4|1377.2|0
1645097910000|2022-02-17 11:38:30|1377.6|1377|1377.6|1377.2|1377.6|1377.2|1377.6|1377|137
1645097920000|2022-02-17 11:38:40|1377.8|1377.4|1377.6|1377.2|1377.8|1377.4|1377.4|1377.2|5001
1645097930000|2022-02-17 11:38:50|1377.4|1377|1377.2|1377|1377.4|1377|1377.2|1377|992
1645097940000|2022-02-17 11:39:00|1377.4||1377.2||1377.4||1377.2||0
1645097960000|2022-02-17 11:39:20|1377|1376.8|1377.2|1376.8|1377.2|1377|1376.8|1376.6|15363
1645097970000|2022-02-17 11:39:30|1377||1377||1377.2||1377||34
1645097980000|2022-02-17 11:39:40|1377.2||1377.2||1377.2||1377.2||0
1645097990000|2022-02-17 11:39:50|1377|1377|1377.2|1377|1377.2|1377|1377|1377|751
1645098000000|2022-02-17 11:40:00|1377.4|1376.8|1377.6|1377.2|1377.8|1377.4|1377.4|1376.8|976
1645098010000|2022-02-17 11:40:10|1377.8|1377.4|1377.8|1377.4|1377.8|1377.6|1377.8|1377.4|0
1645098020000|2022-02-17 11:40:20|1377.6||1377.6||1377.8||1377.6||0
1645098040000|2022-02-17 11:40:40|1377.8|1377.6|1377.8|1377.6|1377.8|1377.6|1377.8|1377.4|404
1645098050000|2022-02-17 11:40:50|1377.6|1377.4|1377.6|1377.4|1377.6|1377.4|1377.6|1377.4|1566
1645098060000|2022-02-17 11:41:00|1377.8|1377.6|1378.4|1378|1378.6|1378.2|1377.8|1377.6|956
1645098080000|2022-02-17 11:41:20||1378.2||1378||1378.2||1378|50
1645098090000|2022-02-17 11:41:30|1378.6|1378.2|1378.8|1378.2|1378.8|1378.4|1378.6|1378|281
1645098100000|2022-02-17 11:41:40|1378.6|1378.4|1378.4|1378.2|1378.6|1378.4|1378.2|1378|3710
1645098110000|2022-02-17 11:41:50||1378||1378.2||1378.2||1378|0
1645098120000|2022-02-17 11:42:00|1378.6|1378.4|1378.6|1378.2|1378.8|1378.4|1378.6|1378.2|5000
1645098130000|2022-02-17 11:42:10|1378.8|1378.4|1378.6|1378.4|1378.8|1378.4|1378.6|1378.4|1
1645098140000|2022-02-17 11:42:20|1378.4|1378.2|1378.4|1378.2|1378.6|1378.2|1378.4|1378.2|0
1645098150000|2022-02-17 11:42:30|1378.2|1378|1379|1378.6|1379|1378.6|1378.2|1377.8|1151
1645098160000|2022-02-17 11:42:40|1378.8|1378.4|1378.8|1378.4|1379|1378.4|1378.6|1378.4|1064
1645098170000|2022-02-17 11:42:50|1378.6||1378.6||1378.8||1378.6||0
1645098180000|2022-02-17 11:43:00|1378.8|1378.6|1379|1378.6|1379|1378.6|1378.8|1378.4|111
1645098190000|2022-02-17 11:43:10|1379.2|1378.8|1378.8|1378.4|1379.2|1378.8|1378.8|1378.4|719
1645098200000|2022-02-17 11:43:20|1379|1378.6|1378.8|1378.6|1379|1378.6|1378.8|1378.6|325
1645098220000|2022-02-17 11:43:40|1379|1378.8|1379|1378.8|1379|1378.8|1379|1378.8|21
1645098230000|2022-02-17 11:43:50|1378.8|1378.6|1378.6|1378.4|1378.8|1378.6|1378.6|1378.2|3640
1645098240000|2022-02-17 11:44:00|1378.8|1378.6|1378.8|1378.6|1378.8|1378.6|1378.8|1378.6|19
1645098270000|2022-02-17 11:44:30|1379|1378.8|1379|1378.6|1379|1378.8|1378.8|1378.6|962
1645098280000|2022-02-17 11:44:40|1378.8|1378.8|1379|1378.6|1379.2|1378.8|1378.8|1378.6|208
1645098290000|2022-02-17 11:44:50|1378.8|1378.4|1378.6|1378.2|1378.8|1378.4|1378.6|1378.2|0
1645098300000|2022-02-17 11:45:00|1378.4||1378.4||1378.6||1378.4||0
1645098310000|2022-02-17 11:45:10|1378.6|1378.4|1378.8|1378.4|1378.8|1378.4|1378.6|1378.4|266
1645098320000|2022-02-17 11:45:20|1378.6|1378.2|1379|1378.6|1379|1378.6|1378.6|1378.2|82
1645098340000|2022-02-17 11:45:40|1378.8|1378.8|1379|1378.8|1379.2|1378.8|1378.8|1378.8|184
1645098350000|2022-02-17 11:45:50|1379.2||1379.2||1379.2||1379.2||0
1645098360000|2022-02-17 11:46:00|1379|1379|1379.4|1379|1379.6|1379.2|1379|1379|130
1645098370000|2022-02-17 11:46:10|1379.2||1379.2||1379.4||1379.2||0
1645098380000|2022-02-17 11:46:20||1378.8||1379||1379||1378.8|600
1645098390000|2022-02-17 11:46:30|1379.4|1379.2|1379.6|1379.2|1379.8|1379.4|1379.4|1379.2|1183
1645098400000|2022-02-17 11:46:40|1379.4|1379|1379.8|1379.4|1380|1379.6|1379.4|1379|802
1645098410000|2022-02-17 11:46:50|1379.6|1379.6|1379.4|1379|1379.8|1379.6|1379.4|1379|0
1645098420000|2022-02-17 11:47:00|1379.2|1378.8|1379.4|1379|1379.4|1379|1379.2|1378.8|0
1645098430000|2022-02-17 11:47:10|1379.6|1379.2|1379.6|1379.2|1379.6|1379.4|1379.4|1379|458
1645098440000|2022-02-17 11:47:20|1379.4|1379.4|1379.4|1379|1379.4|1379.4|1379.4|1379|0
1645098450000|2022-02-17 11:47:30|1379.2|1378.8|1379.2|1378.8|1379.2|1378.8|1379.2|1378.8|0
1645098460000|2022-02-17 11:47:40|1379|1378.6|1379|1378.8|1379|1378.8|1379|1378.6|0
1645098470000|2022-02-17 11:47:50|1379.2|1378.6|1379.2|1379|1379.2|1379|1379.2|1378.6|879
1645098480000|2022-02-17 11:48:00|1379|1378.8|1379.2|1378.8|1379.2|1378.8|1379|1378.8|1063
1645098490000|2022-02-17 11:48:10|1379|1379|1379.2|1378.8|1379.2|1379|1379|1378.8|10
1645098500000|2022-02-17 11:48:20|1379||1379||1379.2||1379||0
1645098510000|2022-02-17 11:48:30|1378.8|1378.6|1378.8|1378.6|1378.8|1378.6|1378.8|1378.4|0
1645098520000|2022-02-17 11:48:40||1378.4||1378.6||1378.6||1378.4|0
1645098530000|2022-02-17 11:48:50||1378.4||1378.4||1378.6||1378.4|0
1645098540000|2022-02-17 11:49:00|1378.6|1378.6|1378.8|1378.4|1378.8|1378.6|1378.6|1378.2|0
1645098550000|2022-02-17 11:49:10|1378.6|1378.2|1378.4|1378|1378.6|1378.4|1378.4|1378|1063
1645098560000|2022-02-17 11:49:20|1378.6|1378.2|1378.8|1378.4|1379|1378.6|1378.6|1378|2243
1645098570000|2022-02-17 11:49:30|1379|1378.6|1379|1378.8|1379|1378.8|1378.8|1378.4|643
1645098590000|2022-02-17 11:49:50|1379.2|1379|1378.8|1378.6|1379.2|1379|1378.8|1378.6|400
1645098600000|2022-02-17 11:50:00|1379|1378.4|1378.8|1378.4|1379|1378.4|1378.8|1378.4|0
1645098610000|2022-02-17 11:50:10||1378.6||1378.6||1378.6||1378.6|13
1645098620000|2022-02-17 11:50:20||1378.4||1378.4||1378.4||1378.4|870
1645098630000|2022-02-17 11:50:30||1378.6||1378.6||1378.6||1378.6|0
1645098640000|2022-02-17 11:50:40|1379|1378.8|1379.2|1378.8|1379.4|1379|1379|1378.8|2366
1645098650000|2022-02-17 11:50:50|1379|1378.6|1378.8|1378.4|1379|1378.6|1378.8|1378.4|257
1645098660000|2022-02-17 11:51:00|1378.6||1378.6||1378.6||1378.6||0
1645098670000|2022-02-17 11:51:10|1378.8|1378.2|1378.4|1378|1378.8|1378.2|1378.4|1378|2013
1645098680000|2022-02-17 11:51:20|1378.6|1378.2|1378.4|1378|1378.6|1378.2|1378.4|1378|0
1645098690000|2022-02-17 11:51:30|1378.6|1378.2|1378.6|1378.2|1378.6|1378.4|1378.6|1378|1177
1645098700000|2022-02-17 11:51:40|1378.4|1378.4|1378.8|1378.4|1379|1378.6|1378.4|1378.2|1170
1645098710000|2022-02-17 11:51:50|1379|1378.6|1378.8|1378.4|1379|1378.6|1378.6|1378.4|0
1645098720000|2022-02-17 11:52:00||1378.6||1378.4||1378.6||1378.4|0
1645098730000|2022-02-17 11:52:10|1379|1378.6|1378.4|1378|1379|1378.6|1378.4|1378|6171
1645098740000|2022-02-17 11:52:20|1378.2|1378.2|1378.6|1378.2|1378.6|1378.2|1378.2|1378.2|0
1645098750000|2022-02-17 11:52:30|1378.8|1378.4|1378|1377.8|1378.8|1378.4|1378|1377.8|5754
1645098760000|2022-02-17 11:52:40|1378.2|1378|1378.4|1378.2|1378.4|1378.2|1378|1377.8|1774
1645098770000|2022-02-17 11:52:50|1378.6||1378.4||1378.6||1378.4||0
1645098780000|2022-02-17 11:53:00|1378.2|1378|1378.4|1378|1378.4|1378|1378.2|1377.8|730
1645098790000|2022-02-17 11:53:10|1378.6|1378.2|1378.4|1378.2|1378.6|1378.2|1378.4|1378|0
1645098800000|2022-02-17 11:53:20|1378.6||1378.6||1378.6||1378.6||497
1645098810000|2022-02-17 11:53:30|1378.8|1378.4|1378.8|1378.4|1378.8|1378.4|1378.6|1378.2|0
1645098820000|2022-02-17 11:53:40|1379|1378.6|1379|1378.6|1379.2|1378.8|1379|1378.6|0
1645098830000|2022-02-17 11:53:50|1378.8|1379|1379.2|1378.8|1379.2|1379|1378.8|1378.6|6114
1645098840000|2022-02-17 11:54:00|1379|1378.6|1379|1378.6|1379|1378.8|1379|1378.6|0
1645098850000|2022-02-17 11:54:10|1378.8|1378.8|1379|1378.6|1379|1378.8|1378.8|1378.6|2751
1645098860000|2022-02-17 11:54:20|1378.8|1378.4|1378.8|1378.6|1379|1378.6|1378.8|1378.4|1135
1645098870000|2022-02-17 11:54:30|1378.6|1378.4|1378.6|1378.2|1378.8|1378.4|1378.4|1378|2438
1645098880000|2022-02-17 11:54:40|1378.4|1378|1378.2|1377.8|1378.4|1378|1378.2|1377.8|0
1645098890000|2022-02-17 11:54:50|1378|1377.6|1378.2|1377.8|1378.2|1377.8|1378|1377.6|0
1645098910000|2022-02-17 11:55:10|1378|1377.6|1378|1377.6|1378|1377.6|1378|1377.6|0
1645098920000|2022-02-17 11:55:20|1377.8|1377.8|1378|1377.6|1378|1377.8|1377.8|1377.6|2275
1645098930000|2022-02-17 11:55:30|1378.2|1377.8|1378.2|1377.8|1378.2|1377.8|1378.2|1377.6|345
1645098940000|2022-02-17 11:55:40||1378||1377.8||1378||1377.8|0
1645098950000|2022-02-17 11:55:50|1378|1378|1378.2|1377.8|1378.2|1378|1378|1377.8|0
1645098960000|2022-02-17 11:56:00|1378||1378||1378||1378||0
1645098970000|2022-02-17 11:56:10|1378.2|1378|1379.2|1378.8|1379.2|1378.8|1378.2|1378|40105
1645098980000|2022-02-17 11:56:20|1379|1378.6|1378.2|1377.8|1379.4|1379|1378|1377.6|66572
1645098990000|2022-02-17 11:56:30|1378|1377.6|1377.8|1377.6|1378.2|1377.8|1377.6|1377.4|5313
1645099000000|2022-02-17 11:56:40|1378|1377.4|1378.2|1377.8|1378.2|1377.8|1377.8|1377.4|5696
1645099010000|2022-02-17 11:56:50|1378|1377.6|1378.2|1377.8|1378.4|1378|1378|1377.6|408
1645099020000|2022-02-17 11:57:00|1378.4|1378|1378|1377.6|1378.4|1378.2|1378|1377.6|3583
1645099030000|2022-02-17 11:57:10|1378.2|1377.8|1378.2|1377.8|1378.2|1378|1378|1377.8|0
1645099040000|2022-02-17 11:57:20|1378||1378.2||1378.2||1378||0
1645099050000|2022-02-17 11:57:30|1378|1378|1378.2|1377.8|1378.4|1378|1378|1377.8|2590
1645099060000|2022-02-17 11:57:40|1378|1378|1378.2|1378|1378.4|1378|1378|1377.8|489
1645099070000|2022-02-17 11:57:50|1378.4|1378.2|1378.4|1378|1378.6|1378.2|1378.2|1377.8|0
1645099080000|2022-02-17 11:58:00|1378.2|1377.8|1378.4|1378|1378.6|1378.2|1378.2|1377.8|0
1645099090000|2022-02-17 11:58:10|1378.2|1377.8|1378.8|1378.4|1378.8|1378.4|1378.2|1377.8|1833
1645099100000|2022-02-17 11:58:20|1378.6|1378.2|1378.8|1378.6|1379.4|1379.2|1378.4|1378|45720
1645099110000|2022-02-17 11:58:30|1379|1378.4|1378.4|1378|1379|1378.6|1378|1377.6|9322
1645099120000|2022-02-17 11:58:40|1378.2|1377.8|1378.4|1378|1378.4|1378|1378.2|1377.8|1793
1645099130000|2022-02-17 11:58:50|1378.2|1377.8|1378|1377.8|1378.2|1378|1378|1377.8|1760
1645099140000|2022-02-17 11:59:00|1378.2|1377.6|1378|1377.8|1378.2|1377.8|1378|1377.6|579
1645099150000|2022-02-17 11:59:10|1378.2|1378|1378.2|1377.8|1378.6|1378.2|1378.2|1377.8|171
1645099160000|2022-02-17 11:59:20|1378|1377.6|1378|1377.6|1378.2|1377.8|1378|1377.6|0
1645099170000|2022-02-17 11:59:30|1378.2|1377.8|1378.2|1377.8|1378.2|1377.8|1378.2|1377.8|0
1645099180000|2022-02-17 11:59:40|1378.4|1378|1378.4|1378|1378.4|1378.2|1378.4|1378|1085
1645099190000|2022-02-17 11:59:50|1378.6|1378.2|1378.4|1378|1378.6|1378.2|1378.2|1377.8|1387
1645099200000|2022-02-17 12:00:00|1378.6|1378.2|1378.8|1378.4|1378.8|1378.4|1378.6|1378.2|0
1645099320000|2022-02-17 12:02:00|1379|1378.6|1380|1379.8|1380|1379.8|1378.6|1378.4|5922
1645099330000|2022-02-17 12:02:10|1380.2|1380|1380.8|1380.6|1381|1380.6|1380.2|1380|7301
1645099340000|2022-02-17 12:02:20|1381|1380.8|1381|1380.8|1381|1380.8|1380.6|1380.4|1707
1645099350000|2022-02-17 12:02:30|1381.2|1381|1381.6|1381|1381.8|1381.4|1381.2|1380.8|3673
1645099360000|2022-02-17 12:02:40||1381.2||1381.2||1381.2||1381.2|0
1645099370000|2022-02-17 12:02:50|1381.4||1381.6||1381.6||1381.4||120
1645099380000|2022-02-17 12:03:00|1381.4|1381|1380.6|1380.4|1381.4|1381|1380.6|1380.4|715
1645099390000|2022-02-17 12:03:10|1380.8|1380.2|1380.4|1380|1380.8|1380.2|1380.4|1380|0
1645099400000|2022-02-17 12:03:20|1380.2|1379.8|1380.4|1380|1380.4|1380|1380|1379.8|0
1645099410000|2022-02-17 12:03:30|1380.2|1379.8|1380|1379.8|1380.2|1379.8|1380|1379.8|786
1645099420000|2022-02-17 12:03:40|1380.2|1379.6|1380.2|1379.8|1380.4|1379.8|1380|1379.6|114
1645099430000|2022-02-17 12:03:50|1380.4|1380|1380.4|1380|1380.4|1380.2|1380.4|1380|0
1645099440000|2022-02-17 12:04:00|1380.2|1379.8|1379.8|1379.4|1380.2|1379.8|1379.8|1379.4|0
1645099450000|2022-02-17 12:04:10|1379.6|1379.2|1379.8|1379.4|1379.8|1379.4|1379.6|1379.2|0
1645099460000|2022-02-17 12:04:20|1379.6|1379.2|1379.4|1379|1379.8|1379.2|1379.4|1379|1496
1645099470000|2022-02-17 12:04:30|1379.6|1379.2|1379.8|1379.2|1379.8|1379.2|1379.4|1379|5722
1645099480000|2022-02-17 12:04:40|1379.6|1379|1379.4|1379|1379.6|1379|1379.4|1379|0
1645099490000|2022-02-17 12:04:50|1379.2|1378.8|1379.4|1379|1379.4|1379|1379.2|1378.8|672
1645099520000|2022-02-17 12:05:20|1379.6|1379.2|1379.4|1379|1379.6|1379.2|1379.4|1379|3581
1645099530000|2022-02-17 12:05:30|1379.2||1379.2||1379.4||1379.2||0
1645099540000|2022-02-17 12:05:40|1379.4|1379.2|1379.4|1379|1379.6|1379.2|1379.2|1378.8|13548
1645099550000|2022-02-17 12:05:50|1379.6|1379.2|1379.6|1379.2|1379.8|1379.4|1379.4|1379.2|550
1645099570000|2022-02-17 12:06:10|1379.4|1379|1379.2|1379|1379.4|1379|1379.2|1379|417
1645099580000|2022-02-17 12:06:20|1379.4|1378.8|1379.2|1378.8|1379.4|1378.8|1379.2|1378.8|1850
1645099600000|2022-02-17 12:06:40|1379.4|1379|1380|1379.6|1380|1379.6|1379.4|1379|1837
1645099610000|2022-02-17 12:06:50|1379.8|1379.4|1380.2|1380|1380.4|1380|1379.6|1379.4|816
1645099620000|2022-02-17 12:07:00|1380.4|1380.2|1380.6|1380.2|1380.8|1380.4|1380.4|1380|209
1645099630000|2022-02-17 12:07:10|1380.4|1380|1380.4|1380|1380.6|1380.2|1380.2|1380|423
1645099640000|2022-02-17 12:07:20|1380.2|1379.8|1379.6|1379.2|1380.2|1379.8|1379.6|1379.2|5214
1645099650000|2022-02-17 12:07:30|1379.8|1379.4|1379.8|1379.2|1379.8|1379.4|1379.6|1379.2|0
1645099660000|2022-02-17 12:07:40|1379.6||1379.6||1379.6||1379.4||165
1645099670000|2022-02-17 12:07:50|1379.8|1379.4|1379.8|1379.2|1379.8|1379.4|1379.6|1379.2|0
1645099680000|2022-02-17 12:08:00|1379.6|1379.4|1379.8|1379.4|1379.8|1379.4|1379.6|1379.4|897
1645099690000|2022-02-17 12:08:10||1379.2||1379.2||1379.2||1379.2|0
1645099700000|2022-02-17 12:08:20|1379.6|1379.4|1379.6|1379.2|1379.8|1379.6|1379.6|1379.2|612
1645099710000|2022-02-17 12:08:30|1379.8|1379.4|1379.4|1379|1379.8|1379.6|1379.4|1379|1217
1645099720000|2022-02-17 12:08:40|1379.6|1378.8|1378.8|1378.6|1379.6|1378.8|1378.6|1378.2|6877
1645099730000|2022-02-17 12:08:50|1379|1378.8|1379|1378.8|1379.2|1378.8|1379|1378.8|350
1645099740000|2022-02-17 12:09:00|1379.2|1379|1379|1378.6|1379.2|1379|1379|1378.6|401
1645099750000|2022-02-17 12:09:10|1379.2|1378.8|1379|1378.6|1379.2|1378.8|1379|1378.6|0
1645099760000|2022-02-17 12:09:20|1379.2|1378.8|1379.2|1379|1379.4|1379|1379.2|1378.8|0
1645099770000|2022-02-17 12:09:30|1379|1378.8|1379.2|1378.8|1379.2|1378.8|1379|1378.8|0
1645099780000|2022-02-17 12:09:40|1379|1378.6|1379|1378.6|1379.2|1378.8|1379|1378.6|0
1645099790000|2022-02-17 12:09:50|1378.8||1379||1379||1378.8||25
1645099800000|2022-02-17 12:10:00|1379.2|1378.8|1379.4|1379.2|1379.6|1379.2|1379.2|1378.8|0
1645099810000|2022-02-17 12:10:10|1379.2|1379|1379.2|1378.8|1379.2|1379|1379.2|1378.8|0
1645099820000|2022-02-17 12:10:20|1379|1378.6|1378.8|1378.4|1379.2|1378.8|1378.8|1378.4|0
1645099830000|2022-02-17 12:10:30|1378.6|1378.2|1378.4|1378|1378.6|1378.2|1378.4|1378|0
1645099840000|2022-02-17 12:10:40|1378.6|1378.2|1378.4|1378|1378.6|1378.2|1378.2|1377.8|350
1645099850000|2022-02-17 12:10:50|1378.6|1378.2|1378.4|1378.2|1378.6|1378.2|1378.4|1378|0
1645099860000|2022-02-17 12:11:00||1378||1378||1378||1378|0
1645099870000|2022-02-17 12:11:10||1378.2||1378.2||1378.2||1378|0
1645099880000|2022-02-17 12:11:20|1378.2|1378|1378.2|1377.8|1378.4|1378.2|1378|1377.6|0
1645099890000|2022-02-17 12:11:30|1378|1377.6|1378|1377.8|1378|1377.8|1378|1377.6|0
1645099900000|2022-02-17 12:11:40||1377.6||1377.8||1377.8||1377.6|0
1645099910000|2022-02-17 12:11:50||1377.6||1377.8||1377.8||1377.6|0
1645099920000|2022-02-17 12:12:00||1377.6||1377.6||1377.6||1377.6|41
1645099930000|2022-02-17 12:12:10||1377.8||1377.8||1377.8||1377.8|3000
1645099940000|2022-02-17 12:12:20|1378.2|1378|1378.6|1378.2|1378.8|1378.4|1378.2|1377.8|3391
1645099950000|2022-02-17 12:12:30|1378.8|1378.4|1378.6|1378.2|1379|1378.6|1378.6|1378.2|2370
1645099960000|2022-02-17 12:12:40|1378.4|1378|1378.4|1378|1378.4|1378.2|1378.2|1378|0
1645099970000|2022-02-17 12:12:50|1378.2|1377.8|1378.2|1377.8|1378.4|1377.8|1377.8|1377.6|400
1645099990000|2022-02-17 12:13:10|1378|1378|1378.6|1378.2|1378.6|1378.2|1378|1378|325
1645100000000|2022-02-17 12:13:20|1378.4|1378|1378.4|1378|1378.6|1378|1378.4|1378|0
1645100010000|2022-02-17 12:13:30|1378.6|1378.2|1378.6|1378.2|1378.8|1378.4|1378.6|1378|20
1645100020000|2022-02-17 12:13:40|1378.4|1378|1378.4|1378|1378.6|1378.2|1378.4|1378|1588
1645100030000|2022-02-17 12:13:50|1378.2|1378.2|1378.4|1378.2|1378.4|1378.2|1378.2|1378|400
1645100050000|2022-02-17 12:14:10|1378.2|1378|1378.2|1377.8|1378.4|1378|1378|1377.6|1252
1645100060000|2022-02-17 12:14:20||1378||1377.8||1378||1377.8|0
1645100070000|2022-02-17 12:14:30||1378||1378||1378||1378|0
1645100080000|2022-02-17 12:14:40|1378.4|1378.2|1378.4|1378|1378.6|1378.2|1378.4|1378|310
1645100090000|2022-02-17 12:14:50|1378.2||1378.2||1378.4||1378.2||0
1645100100000|2022-02-17 12:15:00|1378|1377.8|1378.6|1378.2|1378.6|1378.2|1378|1377.6|3649
1645100110000|2022-02-17 12:15:10|1378.4||1378.4||1378.6||1378.4||0
1645100120000|2022-02-17 12:15:20|1378.6|1378|1378.4|1378|1378.6|1378.2|1378.4|1378|0
1645100130000|2022-02-17 12:15:30|1378.2||1378.4||1378.4||1378.2||0
1645100140000|2022-02-17 12:15:40|1378.6||1378.2||1378.6||1378.2||0
1645100150000|2022-02-17 12:15:50|1378.4||1378.4||1378.4||1378.2||1572
1645100160000|2022-02-17 12:16:00|1378.6|1378.2|1378.6|1378.2|1378.6|1378.2|1378.4|1378|0
1645100170000|2022-02-17 12:16:10|1378.4|1378|1378.6|1378.2|1378.6|1378.2|1378.4|1378|718
1645100180000|2022-02-17 12:16:20|1378.4|1378|1378.4|1378.2|1378.6|1378.2|1378.4|1378|0
1645100190000|2022-02-17 12:16:30|1378.6|1378|1378.4|1378|1378.6|1378.2|1378.4|1378|622
1645100200000|2022-02-17 12:16:40||1378.2||1378||1378.2||1378|0
1645100210000|2022-02-17 12:16:50||1378.2||1378||1378.2||1378|0
1645100220000|2022-02-17 12:17:00||1378.2||1378.2||1378.2||1378.2|0
1645100230000|2022-02-17 12:17:10|1378.2|1378|1378.2|1377.8|1378.4|1378|1378.2|1377.8|2715
1645100240000|2022-02-17 12:17:20|1378||1378.2||1378.2||1378||0
1645100250000|2022-02-17 12:17:30||1378||1377.8||1378||1377.8|44
1645100260000|2022-02-17 12:17:40||1378||1377.8||1378||1377.8|0
1645100270000|2022-02-17 12:17:50|1378.4|1378|1378.2|1377.8|1378.4|1378.2|1378.2|1377.8|5389
1645100280000|2022-02-17 12:18:00||1378||1377.8||1378||1377.8|0
1645100290000|2022-02-17 12:18:10|1378.4|1378|1378.4|1378|1378.4|1378.2|1378.4|1377.8|564
1645100300000|2022-02-17 12:18:20|1378.2|1377.8|1378.4|1378|1378.4|1378|1378.2|1377.8|0
1645100310000|2022-02-17 12:18:30|1378.2|1377.8|1378.6|1378.2|1378.6|1378.2|1378.2|1377.8|0
1645100320000|2022-02-17 12:18:40|1378.4|1378.4|1378.4|1378|1378.4|1378.4|1378|1377.8|3370
1645100340000|2022-02-17 12:19:00|1378.2|1377.8|1378.2|1377.8|1378.2|1377.8|1378|1377.6|1597
1645100350000|2022-02-17 12:19:10|1378|1377.6|1378.4|1378|1378.4|1378|1378|1377.6|1
1645100360000|2022-02-17 12:19:20|1378.6|1378.2|1378.4|1378|1378.6|1378.2|1378.4|1378|251
1645100370000|2022-02-17 12:19:30|1378.6|1378.2|1378.4|1378|1378.6|1378.2|1378.4|1378|0
1645100380000|2022-02-17 12:19:40|1378.6|1378.2|1378.8|1378.4|1378.8|1378.6|1378.6|1378|3272
1645100390000|2022-02-17 12:19:50|1378.6|1378.2|1378|1377.6|1378.6|1378.2|1378|1377.6|1030
1645100400000|2022-02-17 12:20:00|1377.8|1377.8|1378|1377.6|1378|1377.8|1377.8|1377.6|0
1645100410000|2022-02-17 12:20:10|1377.8|1377.8|1377.8|1377.4|1378|1377.8|1377.6|1377.4|13037
1645100420000|2022-02-17 12:20:20|1377.6|1377.6|1377.8|1377.4|1377.8|1377.6|1377.6|1377.4|300
1645100430000|2022-02-17 12:20:30||1377.6||1377.6||1377.6||1377.4|0
1645100440000|2022-02-17 12:20:40|||||||||1200
1645100450000|2022-02-17 12:20:50|1378|1377.8|1378.2|1377.8|1378.2|1378|1378|1377.6|489
1645100460000|2022-02-17 12:21:00|1378||1378||1378||1378||0
1645100470000|2022-02-17 12:21:10|1377.8|1377.6|1377.8|1377.6|1378|1377.6|1377.8|1377.6|0
1645100480000|2022-02-17 12:21:20|1378||1378||1378||1378||0
1645100490000|2022-02-17 12:21:30|1378.2|1377.8|1378.4|1378|1378.4|1378|1378|1377.6|2730
1645100500000|2022-02-17 12:21:40|1378.2|1378.2|1378.4|1378|1378.4|1378.2|1378.2|1378|10591
1645100510000|2022-02-17 12:21:50|1378.2|1378.2|1378.2|1378|1378.2|1378.2|1378.2|1377.8|1803
1645100520000|2022-02-17 12:22:00|1378|1377.8|1378|1377.6|1378.2|1377.8|1378|1377.6|1306
1645100530000|2022-02-17 12:22:10|1377.8|1377.4|1377.8|1377.4|1378|1377.6|1377.8|1377.4|2020
1645100540000|2022-02-17 12:22:20|1378|1377.6|1378|1377.6|1378|1377.8|1378|1377.4|905
1645100550000|2022-02-17 12:22:30|1377.8|1377.4|1377.6|1377.4|1377.8|1377.4|1377.6|1377.4|0
1645100560000|2022-02-17 12:22:40|1377.4|1377.2|1377.4|1377|1377.6|1377.4|1377.4|1377|5131
1645100570000|2022-02-17 12:22:50|1377.2|1377.2|1377.6|1377.2|1377.6|1377.2|1377.2|1377|5575
1645100580000|2022-02-17 12:23:00||1377.4||1377.4||1377.4||1377.4|0
1645100590000|2022-02-17 12:23:10||1377.2||1377.2||1377.2||1377.2|0
1645100600000|2022-02-17 12:23:20|1377.4||1377.6||1377.6||1377.4||0
1645100610000|2022-02-17 12:23:30|1377.4|1377.4|1377.6|1377.2|1377.6|1377.4|1377.4|1377|0
1645100620000|2022-02-17 12:23:40|1377.4|1377.4|1377.8|1377.4|1377.8|1377.6|1377.4|1377.2|2772
1645100640000|2022-02-17 12:24:00|1377.6||1377.8||1377.8||1377.6||0
1645100650000|2022-02-17 12:24:10|1378|1377.6|1377.8|1377.6|1378|1377.8|1377.8|1377.6|590
1645100660000|2022-02-17 12:24:20|1378|1377.8|1378|1377.8|1378|1377.8|1378|1377.6|0
1645100670000|2022-02-17 12:24:30|1378.2|1377.6|1378.2|1378|1378.4|1378|1378.2|1377.6|1396
1645100680000|2022-02-17 12:24:40|1378|1377.8|1378|1377.6|1378.2|1377.8|1378|1377.6|1431
1645100690000|2022-02-17 12:24:50|1377.8|1377.8|1378|1377.6|1378.2|1377.8|1377.8|1377.6|3354
1645100700000|2022-02-17 12:25:00|1377.8||1378||1378||1377.8||96
1645100710000|2022-02-17 12:25:10|1378.2|1377.8|1378.2|1377.8|1378.2|1377.8|1378.2|1377.8|0
1645100720000|2022-02-17 12:25:20|1378|1378|1378|1377.8|1378|1378|1378|1377.8|119
1645100730000|2022-02-17 12:25:30|1378.2|1377.6|1378.6|1378.2|1378.8|1378.4|1378.2|1377.6|381
1645100740000|2022-02-17 12:25:40|1378.8|1378.4|1378.8|1378.4|1379|1378.6|1378.8|1378.4|2289
1645100750000|2022-02-17 12:25:50|1379|1378.6|1378.8|1378.4|1379|1378.6|1378.8|1378.4|0
1645100760000|2022-02-17 12:26:00|1379|1378.6|1379|1378.6|1379|1378.6|1379|1378.6|0
1645100770000|2022-02-17 12:26:10|1378.8||1379||1379||1378.8||0
1645100780000|2022-02-17 12:26:20|1378.8|1378.4|1378.8|1378.6|1379|1378.6|1378.6|1378.2|1042
1645100790000|2022-02-17 12:26:30|1379|1378.8|1379|1378.6|1379|1378.8|1379|1378.6|1
1645100800000|2022-02-17 12:26:40|1378.8|1378.4|1378.8|1378.4|1379|1378.4|1378.8|1378.4|0
1645100810000|2022-02-17 12:26:50|1379|1378.6|1379|1378.8|1379|1378.8|1379|1378.4|1000
1645100820000|2022-02-17 12:27:00|1379.2|1378.6|1379.4|1379|1379.4|1379|1379.2|1378.6|93
1645100830000|2022-02-17 12:27:10|1379.6|1379.2|1379.8|1379.4|1379.8|1379.6|1379.6|1379|1999
1645100840000|2022-02-17 12:27:20|1379.6|1379.2|1379.6|1379.2|1379.6|1379.2|1379.4|1379|0
1645100850000|2022-02-17 12:27:30|1379.4|1379|1379.4|1379|1379.4|1379|1379.4|1379|0
1645100860000|2022-02-17 12:27:40|1379.2|1378.8|1379.2|1378.8|1379.2|1379|1379.2|1378.8|0
1645100870000|2022-02-17 12:27:50|1379.4|1379|1379.4|1379|1379.4|1379|1379.4|1378.8|0
1645100880000|2022-02-17 12:28:00|1379.2||1379.2||1379.2||1379.2||0
1645100890000|2022-02-17 12:28:10|1379.4|1378.8|1379.2|1379|1379.4|1379|1379.2|1378.8|0
1645100900000|2022-02-17 12:28:20|1379|1378.8|1379|1378.8|1379|1378.8|1379|1378.6|688
1645100910000|2022-02-17 12:28:30|1379.2|1378.6|1378.8|1378.6|1379.2|1378.6|1378.8|1378.6|0
1645100920000|2022-02-17 12:28:40|1379|1378.8|1379.4|1379|1379.4|1379|1379|1378.8|164
1645100940000|2022-02-17 12:29:00|1379.2||1379.4||1379.4||1379.2||700
1645100950000|2022-02-17 12:29:10|1379.2|1379.2|1379.4|1379.2|1379.6|1379.2|1379.2|1379|1
1645100960000|2022-02-17 12:29:20|1379.6|1379|1380.2|1380|1380.2|1380|1379.4|1379|50
1645100970000|2022-02-17 12:29:30|1380.4|1380.2|1380.6|1380.2|1380.8|1380.4|1380.4|1380|2713
1645100980000|2022-02-17 12:29:40|1380.4||1380.6||1380.6||1380.4||0
1645100990000|2022-02-17 12:29:50|1380.4|1380|1380.4|1380|1380.4|1380|1380.4|1380|0
1645101000000|2022-02-17 12:30:00|1380.6|1380.2|1380.4|1380.2|1380.6|1380.2|1380.4|1380.2|0
1645101010000|2022-02-17 12:30:10|1380.6|1380.4|1380.6|1380.4|1380.6|1380.4|1380.6|1380.4|79
1645101020000|2022-02-17 12:30:20|1380.4|1380.2|1380|1379.8|1380.6|1380.2|1380|1379.6|33983
1645101030000|2022-02-17 12:30:30|1380.2||1380||1380.2||1380||0
1645101060000|2022-02-17 12:31:00|1380.2|1380|1380.2|1380|1380.2|1380|1380.2|1380|378
1645101070000|2022-02-17 12:31:10|1380|1379.8|1380.6|1380.2|1380.6|1380.2|1380|1379.8|2104
1645101080000|2022-02-17 12:31:20|1380.8|1380.4|1380.8|1380.6|1380.8|1380.6|1380.6|1380.4|1
1645101090000|2022-02-17 12:31:30|1380.6|1380.4|1380.8|1380.6|1380.8|1380.6|1380.6|1380.4|1107
1645101110000|2022-02-17 12:31:50|1380.6|1380.4|1380.4|1380.2|1380.8|1380.4|1380.4|1380.2|362
1645101120000|2022-02-17 12:32:00|1380.6|1380|1380|1379.8|1380.6|1380|1380|1379.8|26
1645101130000|2022-02-17 12:32:10|1380.2|1380|1380.6|1380.2|1380.6|1380.2|1380.2|1380|779
1645101140000|2022-02-17 12:32:20|1380.4|1380|1380.4|1380.2|1380.6|1380.2|1380.2|1380|1151
1645101150000|2022-02-17 12:32:30|1380.2|1380|1380.4|1380|1380.4|1380.2|1380.2|1380|3
1645101160000|2022-02-17 12:32:40||1380.2||1380||1380.2||1380|0
1645101170000|2022-02-17 12:32:50|1380.6|1380.2|1380.4|1380.2|1380.6|1380.2|1380.4|1380|2183
1645101180000|2022-02-17 12:33:00|1380.6|1380.4|1380.6|1380.2|1380.8|1380.4|1380.6|1380.2|0
1645101190000|2022-02-17 12:33:10|1380.8|1380.4|1382|1381.8|1382|1381.8|1380.8|1380.4|10789
1645101200000|2022-02-17 12:33:20|1381.8|1381.6|1381.8|1381.6|1382|1381.8|1381.8|1381.6|3592
1645101210000|2022-02-17 12:33:30|1382|1381.4|1382|1381.6|1382.2|1381.6|1381.4|1381.2|1783
1645101220000|2022-02-17 12:33:40|1382.2|1381.8|1382.2|1381.8|1382.2|1381.8|1382.2|1381.8|0
1645101230000|2022-02-17 12:33:50||1382||1382||1382||1381.8|31
1645101240000|2022-02-17 12:34:00|1382.4|1382.2|1382.6|1382.2|1382.6|1382.2|1382.2|1382|205
1645101250000|2022-02-17 12:34:10|1382.8|1382.4|1383.2|1382.8|1383.2|1382.8|1382.8|1382.2|130
1645101260000|2022-02-17 12:34:20|1383.4|1383|1383.2|1383|1383.4|1383|1383.2|1383|0
1645101270000|2022-02-17 12:34:30|1383.4|1383.2|1383.4|1383.2|1383.6|1383.2|1383.2|1383.2|187
1645101280000|2022-02-17 12:34:40|1383.6|1383|1383.4|1383.2|1383.6|1383.2|1383.2|1383|0
1645101290000|2022-02-17 12:34:50|1383.6|1383.4|1383.8|1383.4|1383.8|1383.4|1383.4|1383.2|586
1645101300000|2022-02-17 12:35:00|1384|1383.6|1383.6|1383.2|1384|1383.6|1383.4|1383.2|848
1645101310000|2022-02-17 12:35:10|1383.4|1383.4|1383.6|1383.2|1383.8|1383.6|1383.4|1383.2|1058
1645101320000|2022-02-17 12:35:20|1383.4|1383|1383.2|1383|1383.6|1383|1383.2|1383|0
1645101330000|2022-02-17 12:35:30|1383.4|1382.8|1383.4|1383|1383.4|1383|1383.4|1382.8|389
1645101340000|2022-02-17 12:35:40|1383.2|1382.8|1383.2|1382.8|1383.2|1383|1383.2|1382.8|0
1645101350000|2022-02-17 12:35:50|1383|1382.6|1382.8|1382.6|1383.2|1382.8|1382.8|1382.4|0
1645101360000|2022-02-17 12:36:00|1382.6|1382.4|1382.6|1382.4|1382.6|1382.4|1382.6|1382.4|0
1645101370000|2022-02-17 12:36:10|1382.8|1382.6|1383|1382.6|1383|1382.6|1382.8|1382.4|375
1645101380000|2022-02-17 12:36:20||1382.8||1382.6||1382.8||1382.6|1000
1645101390000|2022-02-17 12:36:30||1382.8||1382.6||1382.8||1382.6|0
1645101400000|2022-02-17 12:36:40|1382.8|1382.4|1382.6|1382.2|1383|1382.4|1382.6|1382.2|0
1645101410000|2022-02-17 12:36:50|1382.8|1382.4|1382.6|1382.2|1382.8|1382.4|1382.4|1382|1
1645101420000|2022-02-17 12:37:00|1382.4|1382|1382|1381.6|1382.6|1382.2|1382|1381.6|0
1645101430000|2022-02-17 12:37:10|1381.8|1381.4|1381.6|1381.2|1381.8|1381.6|1381.6|1381.2|0
1645101450000|2022-02-17 12:37:30|1381.4|1381|1381.6|1381.2|1381.6|1381.2|1381.4|1381|490
1645101460000|2022-02-17 12:37:40||1381.4||1381.2||1381.4||1381.2|0
1645101470000|2022-02-17 12:37:50|1381.8|1381.4|1382|1381.8|1382.2|1381.8|1381.8|1381.4|1077
1645101480000|2022-02-17 12:38:00|1381.8|1381.6|1381.6|1381.2|1382|1381.6|1381.4|1381.2|1040
1645101490000|2022-02-17 12:38:10|1381.4|1381.4|1381.6|1381.4|1381.8|1381.6|1381.4|1381.4|191
1645101500000|2022-02-17 12:38:20|1381.8||1381.8||1381.8||1381.8||0
1645101510000|2022-02-17 12:38:30|1382|1381.6|1381.2|1381|1382|1381.6|1381.2|1381|1136
1645101530000|2022-02-17 12:38:50|1381.4||1381.4||1381.4||1381.4||0
1645101540000|2022-02-17 12:39:00|1381.2|1380.8|1381.2|1381|1381.2|1381|1380.8|1380.4|6136
1645101550000|2022-02-17 12:39:10|1381.4|1380.8|1381.2|1380.8|1381.4|1381|1381.2|1380.8|769
1645101560000|2022-02-17 12:39:20|1381|1380.6|1380.8|1380.4|1381.2|1380.8|1380.8|1380.4|1
1645101570000|2022-02-17 12:39:30|1380.6|1380.2|1380.6|1380.2|1380.6|1380.4|1380.6|1380.2|0
1645101580000|2022-02-17 12:39:40|1380.8|1380.4|1380.8|1380.4|1380.8|1380.4|1380.8|1380.4|0
1645101590000|2022-02-17 12:39:50|1381|1380.6|1381|1380.6|1381|1380.8|1381|1380.4|753
1645101600000|2022-02-17 12:40:00|1381.2|1380.8|1380.8|1380.4|1381.4|1381|1380.8|1380.4|6064
1645101610000|2022-02-17 12:40:10|1381|1380.6|1380.8|1380.6|1381|1380.6|1380.8|1380.4|0
1645101620000|2022-02-17 12:40:20||1380.4||1380.6||1380.6||1380.4|0
1645101630000|2022-02-17 12:40:30|1381|1380.8|1381|1380.6|1381.2|1380.8|1380.8|1380.6|801
1645101640000|2022-02-17 12:40:40|1380.8||1381||1381||1380.8||0
1645101650000|2022-02-17 12:40:50||1380.8||1380.8||1380.8||1380.6|0
1645101660000|2022-02-17 12:41:00|1380.8|1380.6|1380.8|1380.6|1381|1380.6|1380.8|1380.6|0
1645101670000|2022-02-17 12:41:10|1380.6|1380.4|1381|1380.6|1381|1380.6|1380.6|1380.2|3110
1645101680000|2022-02-17 12:41:20|1380.8|1380.4|1381.2|1380.8|1381.2|1381|1380.8|1380.4|435
1645101690000|2022-02-17 12:41:30|1381.4|1381|1381.4|1381|1381.6|1381.2|1381.4|1381|639
1645101700000|2022-02-17 12:41:40|1381.2|1381.2|1381.4|1381|1381.4|1381.2|1381.2|1381|0
1645101710000|2022-02-17 12:41:50|1381.6|1381.2|1381.4|1381|1381.8|1381.4|1381.4|1381|2014
1645101720000|2022-02-17 12:42:00|1381.2|1381.2|1381.6|1381.4|1381.6|1381.4|1381.2|1381|0
1645101730000|2022-02-17 12:42:10|1381.8|1381.2|1381.6|1381.2|1381.8|1381.4|1381.6|1381.2|190
1645101740000|2022-02-17 12:42:20|1381.4|1381.4|1381.6|1381.2|1381.6|1381.4|1381.4|1381|0
1645101750000|2022-02-17 12:42:30|1381.8|1381.4|1381.8|1381.6|1381.8|1381.6|1381.8|1381.4|443
1645101760000|2022-02-17 12:42:40||1381.4||1381.6||1381.6||1381.4|0
1645101770000|2022-02-17 12:42:50||1381.4||1381.6||1381.6||1381.4|0
1645101780000|2022-02-17 12:43:00|1382|1381.8|1381.8|1381.4|1382.2|1381.8|1381.6|1381.2|542
1645101790000|2022-02-17 12:43:10|1381.6|1381.2|1381.6|1381.4|1381.8|1381.4|1381.6|1381.2|0
1645101800000|2022-02-17 12:43:20||1381.2||1381.2||1381.4||1381.2|0
1645101810000|2022-02-17 12:43:30|1381.4|1381|1381.6|1381.2|1381.8|1381.4|1381.4|1381|400
1645101820000|2022-02-17 12:43:40||1381.4||1381.2||1381.4||1381.2|0
1645101830000|2022-02-17 12:43:50|1381.8|1381.4|1381.6|1381.4|1381.8|1381.6|1381.6|1381.4|139
1645101840000|2022-02-17 12:44:00|1381.8|1381.2|1381.8|1381.4|1382|1381.6|1381.6|1381.2|1183
1645101850000|2022-02-17 12:44:10|1382|1381.6|1382|1381.8|1382|1381.8|1381.8|1381.6|3454
1645101860000|2022-02-17 12:44:20|1381.8|1381.6|1382|1381.6|1382|1381.8|1381.8|1381.6|0
1645101870000|2022-02-17 12:44:30||1381.8||1381.6||1381.8||1381.6|0
1645101880000|2022-02-17 12:44:40||1381.8||1381.8||1381.8||1381.8|0
1645101890000|2022-02-17 12:44:50||1381.6||1381.6||1381.6||1381.6|0
1645101900000|2022-02-17 12:45:00||1381.8||1381.6||1381.8||1381.6|0
1645101910000|2022-02-17 12:45:10||1381.8||1381.8||1381.8||1381.8|0
1645101920000|2022-02-17 12:45:20||1381.6||1381.6||1381.8||1381.6|0
1645101930000|2022-02-17 12:45:30|1382.2|1381.8|1381.8|1381.6|1382.2|1382|1381.8|1381.6|1501
1645101940000|2022-02-17 12:45:40|1381.6|1381.4|1381.2|1381|1381.6|1381.4|1381.2|1381|1044
1645101950000|2022-02-17 12:45:50|1381.4||1381.4||1381.4||1381.4||0
1645101960000|2022-02-17 12:46:00|1381.6|1381.2|1381.6|1381.2|1381.6|1381.2|1381.4|1381|0
1645101970000|2022-02-17 12:46:10|1381.4|1381|1381.4|1381.2|1381.4|1381.2|1381.2|1381|0
1645101980000|2022-02-17 12:46:20|1381.6|1381.4|1381.6|1381.2|1381.8|1381.4|1381.6|1381.2|102
1645101990000|2022-02-17 12:46:30|1381.8|1381.4|1381.6|1381.4|1381.8|1381.4|1381.6|1381.2|0
1645102010000|2022-02-17 12:46:50|1381.8|1381.6|1382|1381.6|1382|1381.8|1381.8|1381.4|1352
1645102020000|2022-02-17 12:47:00|1381.8|1381.8|1382|1381.8|1382.4|1382|1381.8|1381.4|3355
1645102030000|2022-02-17 12:47:10|1382.2|1382|1382.2|1382|1382.4|1382|1382|1381.8|158
1645102040000|2022-02-17 12:47:20||1381.8||1381.8||1381.8||1381.8|0
1645102050000|2022-02-17 12:47:30|1382.4|1382|1382.6|1382.2|1382.6|1382.2|1382.4|1382|3714
1645102060000|2022-02-17 12:47:40|1382.4||1382.4||1382.4||1382.4||0
1645102070000|2022-02-17 12:47:50|1382.6||1382.6||1382.6||1382.4||0
1645102080000|2022-02-17 12:48:00|1382.4|1382|1382.4|1382|1382.6|1382|1382.4|1382|0
1645102090000|2022-02-17 12:48:10|1382.2|1381.8|1382|1381.8|1382.4|1381.8|1382|1381.8|1
1645102100000|2022-02-17 12:48:20|1381.8|1381.6|1381.8|1381.6|1381.8|1381.6|1381.8|1381.6|1617
1645102110000|2022-02-17 12:48:30||1381.4||1381.6||1381.6||1381.4|0
1645102120000|2022-02-17 12:48:40|1381.6|1381.4|1381.6|1381.4|1381.6|1381.4|1381.6|1381.4|0
1645102130000|2022-02-17 12:48:50|1381.8|1381.6|1381.8|1381.6|1381.8|1381.6|1381.8|1381.6|173
1645102140000|2022-02-17 12:49:00|1381.6|1381.4|1381.6|1381.2|1381.6|1381.4|1381.6|1381.2|0
1645102150000|2022-02-17 12:49:10|1381.4|1381|1381.2|1380.8|1381.4|1381.2|1381.2|1380.8|0
1645102160000|2022-02-17 12:49:20|1381|1380.6|1381|1380.6|1381.2|1380.8|1381|1380.6|0
1645102170000|2022-02-17 12:49:30|||||||||359
1645102180000|2022-02-17 12:49:40|1380.8|1380.8|1381|1380.8|1381.2|1381|1380.8|1380.8|1003
1645102190000|2022-02-17 12:49:50|1380.8|1380.6|1381|1380.6|1381|1380.6|1380.8|1380.6|0
1645102200000|2022-02-17 12:50:00|1380.8||1380.8||1381||1380.8||0
1645102210000|2022-02-17 12:50:10|1381|1380.4|1381|1380.6|1381|1380.6|1381|1380.4|1693
1645102220000|2022-02-17 12:50:20||1380.8||1380.8||1380.8||1380.8|0
1645102230000|2022-02-17 12:50:30|1381.2|1381|1381.8|1381.4|1381.8|1381.4|1381.2|1381|1884
1645102240000|2022-02-17 12:50:40|1381.6|1381.6|1381.2|1381|1381.8|1381.6|1381.2|1381|5307
1645102250000|2022-02-17 12:50:50|1381.4|1381.2|1381.2|1381|1381.4|1381.2|1381.2|1381|388
1645102260000|2022-02-17 12:51:00|1381.4|1381.2|1381.4|1381.2|1381.4|1381.2|1381.2|1381|965
1645102270000|2022-02-17 12:51:10|1381.6|1381.4|1381.6|1381.4|1381.6|1381.4|1381.4|1381.2|2091
1645102280000|2022-02-17 12:51:20|1381.4|1381.2|1381.4|1381.2|1381.6|1381.4|1381.4|1381|1407
1645102290000|2022-02-17 12:51:30|1381.2|1381|1381.4|1381.2|1381.4|1381.2|1381.2|1381|368
1645102300000|2022-02-17 12:51:40||1381||1381.2||1381.2||1381|0
1645102310000|2022-02-17 12:51:50|1381.2|1381|1381.4|1381|1381.4|1381|1381.2|1381|1065
1645102320000|2022-02-17 12:52:00|1381.2|1381.2|1381.8|1381.4|1381.8|1381.4|1381.2|1381.2|1252
1645102330000|2022-02-17 12:52:10|1381.6||1381.8||1381.8||1381.6||0
1645102340000|2022-02-17 12:52:20|1381.6|1381.6|1381.8|1381.4|1381.8|1381.6|1381.6|1381.4|67
1645102350000|2022-02-17 12:52:30|1381.6|1381.2|1381.4|1381.2|1381.6|1381.2|1381.4|1381.2|19
1645102370000|2022-02-17 12:52:50|1381.2|1381|1381.4|1381|1381.4|1381|1381.2|1381|801
1645102380000|2022-02-17 12:53:00|1381.6|1381.2|1381.6|1381.2|1381.6|1381.2|1381.6|1381|1020
1645102390000|2022-02-17 12:53:10|1381.4|1381|1381.8|1381.4|1381.8|1381.4|1381.4|1381|0
1645102400000|2022-02-17 12:53:20|1381.6|1381.6|1382|1381.6|1382|1381.6|1381.6|1381.6|905
1645102410000|2022-02-17 12:53:30|1381.8||1381.8||1381.8||1381.8||0
1645102420000|2022-02-17 12:53:40|1382||1381.8||1382||1381.8||400
1645102430000|2022-02-17 12:53:50|1382|1381.4|1381.8|1381.6|1382|1381.6|1381.8|1381.4|0
1645102440000|2022-02-17 12:54:00|1382|1381.4|1381.8|1381.6|1382|1381.6|1381.6|1381.4|0
1645102450000|2022-02-17 12:54:10|1382||1381.8||1382||1381.8||0
1645102470000|2022-02-17 12:54:30|1382|1381.8|1382.6|1382.2|1382.6|1382.4|1382|1381.6|2307
1645102480000|2022-02-17 12:54:40|1382.4||1382.6||1382.6||1382.4||0
1645102490000|2022-02-17 12:54:50|1382.4||1382.6||1382.6||1382.4||0
1645102500000|2022-02-17 12:55:00|1382.4|1382.4|1382.6|1382.4|1382.6|1382.4|1382.4|1382.4|0
1645102510000|2022-02-17 12:55:10|1382.4|1382.2|1382.4|1382.2|1382.6|1382.2|1382.4|1382.2|0
1645102530000|2022-02-17 12:55:30|1382.2|1382|1382.8|1382.6|1383|1382.6|1382.2|1382|4442
1645102540000|2022-02-17 12:55:40|1383||1383||1383||1382.8||0
1645102550000|2022-02-17 12:55:50|1382.8|1382.4|1382.6|1382.4|1382.8|1382.4|1382.6|1382.4|1855
1645102560000|2022-02-17 12:56:00|1382.4|1382.2|1382.4|1382|1382.4|1382.2|1382.4|1382|368
1645102570000|2022-02-17 12:56:10|1382.2|1382.2|1382.4|1382|1382.4|1382.2|1382.2|1382|0
1645102580000|2022-02-17 12:56:20||1382.2||1382||1382.2||1382|0
1645102590000|2022-02-17 12:56:30|1382.2|1382.2|1382.4|1382.2|1382.4|1382.2|1382.2|1382.2|0
1645102600000|2022-02-17 12:56:40|1382.2|1382|1382.4|1382|1382.4|1382.2|1382.2|1382|108
1645102610000|2022-02-17 12:56:50||1382.2||1382||1382.2||1382|0
1645102620000|2022-02-17 12:57:00|1382.2||1382.4||1382.4||1382.2||0
1645102630000|2022-02-17 12:57:10|1382.2|1382.2|1382.2|1382|1382.2|1382.2|1382.2|1382|0
1645102640000|2022-02-17 12:57:20|1382.4|1382.2|1382.4|1382.2|1382.4|1382.2|1382.2|1382.2|29
1645102650000|2022-02-17 12:57:30|1382.6|1382.4|1382.6|1382.2|1383|1382.6|1382.4|1382.2|7088
1645102660000|2022-02-17 12:57:40|1382.4|1382|1382.4|1382|1382.4|1382|1382.2|1381.8|3118
1645102670000|2022-02-17 12:57:50|1382.2|1382.2|1382.2|1381.8|1382.4|1382.2|1382.2|1381.8|108
1645102680000|2022-02-17 12:58:00|1382|1381.6|1382.2|1382|1382.2|1382|1381.8|1381.4|1076
1645102690000|2022-02-17 12:58:10|1382|1381.8|1382.2|1381.8|1382.2|1382|1382|1381.8|1749
1645102700000|2022-02-17 12:58:20|1382.4|1382|1382.4|1382.2|1382.4|1382.2|1382.4|1382|1541
1645102710000|2022-02-17 12:58:30|1382.6|1382.4|1382.6|1382.4|1382.8|1382.4|1382.6|1382.4|401
1645102720000|2022-02-17 12:58:40|1382.4|1382.2|1382.6|1382.2|1382.6|1382.2|1382.4|1382|0
1645102730000|2022-02-17 12:58:50|1382.4|1382|1382.4|1382|1382.4|1382|1382.2|1381.8|368
1645102740000|2022-02-17 12:59:00|1382.2|1381.8|1382.2|1381.8|1382.4|1382|1382.2|1381.8|1467
1645102750000|2022-02-17 12:59:10|1382.4|1382|1382.4|1382|1382.4|1382|1382.2|1381.8|368
1645102760000|2022-02-17 12:59:20|1382.6|1382.2|1382.6|1382.2|1382.6|1382.4|1382.4|1382|137
1645102770000|2022-02-17 12:59:30|1382.4|1382|1382.4|1382.2|1382.4|1382.2|1382.4|1382|0
1645102780000|2022-02-17 12:59:40|1382.2|1382|1382.4|1382.2|1382.4|1382.2|1382.2|1382|0
1645102790000|2022-02-17 12:59:50|1382.6|1382.4|1382.6|1382.2|1382.6|1382.4|1382.4|1382.2|71
1645102800000|2022-02-17 13:00:00||1382.4||1382.4||1382.4||1382.4|0
1645102810000|2022-02-17 13:00:10|1382.8|1382.6|1383.6|1383.2|1383.6|1383.2|1382.8|1382.6|1726
1645102820000|2022-02-17 13:00:20|1383.4|1383.4|1383.6|1383.4|1383.6|1383.4|1383.4|1383|17
1645102830000|2022-02-17 13:00:30||1383.2||1383.2||1383.4||1383.2|0
1645102840000|2022-02-17 13:00:40|1383.8|1383.4|1384|1383.6|1384|1383.6|1383.8|1383.4|593
1645102850000|2022-02-17 13:00:50|1384.2|1383.8|1384.2|1384|1384.4|1384|1384.2|1383.8|3892
1645102860000|2022-02-17 13:01:00|1384.4|1384.2|1384.6|1384.2|1384.6|1384.2|1384.4|1384|13
1645102870000|2022-02-17 13:01:10|1384.4||1384.6||1384.6||1384.4||0
1645102880000|2022-02-17 13:01:20|1384.4|1384.4|1384.4|1384|1384.4|1384.4|1384.2|1383.8|6
1645102890000|2022-02-17 13:01:30|1384.6|1384.2|1384.6|1384.2|1384.6|1384.2|1384.4|1384|0
1645102900000|2022-02-17 13:01:40|1384.4||1384.4||1384.4||1384.4||0
1645102910000|2022-02-17 13:01:50|1384.6|1384|1384.6|1384.2|1384.6|1384.4|1384.6|1384|147
1645102920000|2022-02-17 13:02:00||1384.4||1384.2||1384.4||1384.2|0
1645102930000|2022-02-17 13:02:10|1384.8|1384.4|1384.6|1384.2|1384.8|1384.6|1384.4|1384.2|0
1645102940000|2022-02-17 13:02:20|1384.4|1384|1384.8|1384.4|1384.8|1384.4|1384.4|1384|0
1645102950000|2022-02-17 13:02:30|1384.6|1384.2|1384.8|1384.4|1384.8|1384.4|1384.4|1384.2|682
1645102960000|2022-02-17 13:02:40|1384.6|1384.2|1385|1384.6|1385|1384.6|1384.6|1384.2|0
1645102970000|2022-02-17 13:02:50||1384.8||1384.6||1384.8||1384.6|83
1645102980000|2022-02-17 13:03:00||1384.8||1384.8||1384.8||1384.8|0
1645102990000|2022-02-17 13:03:10|1385.2|1384.6|1385.4|1385|1385.4|1385|1385.2|1384.6|3926
1645103000000|2022-02-17 13:03:20||1385.2||1385.2||1385.2||1385.2|0
1645103010000|2022-02-17 13:03:30|1385.6|1385.4|1385.6|1385.4|1385.6|1385.4|1385.4|1385.2|1156
1645103030000|2022-02-17 13:03:50|1385.8|1385.6|1385.8|1385.4|1386|1385.6|1385.6|1385.2|152
1645103040000|2022-02-17 13:04:00|1386|1385.6|1386|1385.6|1386.2|1385.8|1385.8|1385.4|106
1645103050000|2022-02-17 13:04:10|1385.8|1385.8|1386.2|1385.8|1386.2|1385.8|1385.8|1385.8|5214
1645103070000|2022-02-17 13:04:30|1386.4|1386|1386|1385.6|1386.4|1386|1386|1385.6|2089
1645103080000|2022-02-17 13:04:40|1385.8|1385.2|1386.2|1385.8|1386.4|1386|1385.4|1385.2|16871
1645103090000|2022-02-17 13:04:50|1386.4|1386|1386.4|1386.2|1386.6|1386.2|1385.4|1385|128143
1645103100000|2022-02-17 13:05:00|1386.6|1386|1382|1381.8|1386.6|1386|1382|1381.6|33718
1645103110000|2022-02-17 13:05:10|1382.2|1382|1381.6|1381.4|1382.4|1382|1381.2|1380.8|7123
1645103120000|2022-02-17 13:05:20|1381.4|1381.2|1381.2|1380.8|1381.4|1381.2|1380.2|1380|9310
1645103130000|2022-02-17 13:05:30|1381.4|1381|1382.8|1382.4|1383|1382.6|1379.8|1379.4|70575
1645103140000|2022-02-17 13:05:40|1382.6|1382.2|1384.6|1384.2|1384.6|1384.2|1382.6|1382.2|3367
1645103150000|2022-02-17 13:05:50|1384.4|1384.4|1383.8|1383.4|1384.6|1384.4|1383.6|1383.2|639
1645103160000|2022-02-17 13:06:00|1384|1383.6|1384.2|1384|1384.4|1384.2|1383.6|1383.4|6119
1645103170000|2022-02-17 13:06:10|1384.4|1383.8|1384.4|1384|1385|1384.8|1384|1383.8|7838
1645103180000|2022-02-17 13:06:20|1384.2|1383.8|1384.2|1383.8|1384.4|1384|1383.6|1383.4|4755
1645103190000|2022-02-17 13:06:30|1384|1383.6|1384.4|1384|1384.4|1384.2|1383.4|1383|400
1645103200000|2022-02-17 13:06:40|1384.2|1384.2|1384|1383.6|1384.4|1384.2|1384|1383.6|670
1645103210000|2022-02-17 13:06:50|1384.2|1383.8|1384.6|1384.2|1385|1384.8|1384.2|1383.8|3543
1645103220000|2022-02-17 13:07:00|1384.4|1384|1383.8|1383.6|1384.4|1384.2|1383.8|1383.6|400
1645103230000|2022-02-17 13:07:10|1384|1383.4|1384|1383.6|1384.2|1384|1383.6|1383.2|2140
1645103240000|2022-02-17 13:07:20|1384.2|1383.8|1383.8|1383.2|1384.2|1383.8|1383.4|1383|2327
1645103250000|2022-02-17 13:07:30|1383.6|1383|1383.6|1383.2|1383.8|1383.4|1383|1382.6|4821
1645103260000|2022-02-17 13:07:40|1383.4|1383.4|1383.4|1383|1383.8|1383.4|1383.2|1382.8|400
1645103270000|2022-02-17 13:07:50|1383.2|1382.8|1383.2|1383|1383.6|1383.4|1383.2|1382.8|10346
1645103280000|2022-02-17 13:08:00|1383|1382.8|1382.2|1381.8|1383.2|1383|1382.2|1381.8|870
1645103290000|2022-02-17 13:08:10|1382.4|1382|1382.4|1381.8|1382.4|1382|1382|1381.6|694
1645103300000|2022-02-17 13:08:20|1382.2|1381.6|1381.4|1381|1382.2|1381.6|1381.4|1381|0
1645103310000|2022-02-17 13:08:30|1381.6|1381.2|1381.2|1380.8|1381.8|1381.6|1381.2|1380.8|815
1645103320000|2022-02-17 13:08:40|1381.4|1381|1381.4|1381|1381.6|1381|1381.2|1380.8|0
1645103330000|2022-02-17 13:08:50|1381.6|1380.8|1381|1380.6|1381.6|1380.8|1380.4|1380.2|4952
1645103340000|2022-02-17 13:09:00|1380.8|1380.4|1381.8|1381.6|1382.2|1381.8|1380.8|1380.4|2549
1645103350000|2022-02-17 13:09:10|1381.6|1381.4|1381.8|1381.4|1381.8|1381.6|1381.6|1381.2|1217
1645103360000|2022-02-17 13:09:20|1382|1381.6|1381.8|1381.4|1382.2|1381.8|1381.6|1381.2|9744
1645103370000|2022-02-17 13:09:30|1381.6|1381.6|1381.8|1381.2|1381.8|1381.6|1381.6|1381.2|1470
1645103380000|2022-02-17 13:09:40|1381.6|1381.4|1381.2|1380.8|1381.6|1381.6|1381.2|1380.8|710
1645103390000|2022-02-17 13:09:50|1381|1380.6|1381.4|1381|1381.4|1381|1381|1380.4|400
1645103400000|2022-02-17 13:10:00|1381.6|1381.2|1381.4|1380.8|1381.8|1381.6|1381|1380.4|9691
1645103410000|2022-02-17 13:10:10|1381.6|1381|1380.8|1380.4|1381.6|1381.4|1380.6|1380.4|4400
1645103420000|2022-02-17 13:10:20|1380.6||1380.8||1381||1380.6||0
1645103430000|2022-02-17 13:10:30|1380.6|1380.6|1381|1380.4|1381|1380.6|1380.6|1380.4|0
1645103440000|2022-02-17 13:10:40|1380.8|1380.6|1380.6|1380.2|1381|1380.6|1380.6|1380.2|1
1645103450000|2022-02-17 13:10:50|1380.4|1380|1380|1379.4|1380.6|1380.2|1379.8|1379.4|1897
1645103460000|2022-02-17 13:11:00|1379.8|1379.2|1379.6|1379.2|1379.8|1379.4|1379.4|1379|0
1645103470000|2022-02-17 13:11:10|1379.4|1379|1379|1378.6|1379.6|1379|1378.6|1378.2|7512
1645103480000|2022-02-17 13:11:20|1378.8|1378.4|1379.8|1379.2|1379.8|1379.4|1378.6|1378.2|1689
1645103490000|2022-02-17 13:11:30|1379.6|1379|1379.4|1379|1379.8|1379.2|1379.2|1379|0
1645103500000|2022-02-17 13:11:40|1379.2|1378.8|1379|1378.4|1379.4|1379|1378.8|1378.4|1818
1645103510000|2022-02-17 13:11:50|1378.8|1378.6|1379|1378.4|1379|1378.6|1378.8|1378.4|0
1645103520000|2022-02-17 13:12:00|1378.8|1378.6|1378.6|1378.2|1379|1378.6|1378.6|1378.2|146
1645103530000|2022-02-17 13:12:10|1378.4|1378.4|1378.4|1377.8|1378.8|1378.4|1378.4|1377.8|1345
1645103540000|2022-02-17 13:12:20||1378||1378||1378||1377.8|469
1645103550000|2022-02-17 13:12:30|1378|1377.8|1378.4|1378|1378.4|1378|1377.8|1377.4|1240
1645103560000|2022-02-17 13:12:40|1378.6|1378.2|1378.4|1378|1378.6|1378.2|1378.4|1378|91
1645103570000|2022-02-17 13:12:50|1378.2|1378.2|1378.2|1377.8|1378.4|1378.2|1378.2|1377.8|400
1645103580000|2022-02-17 13:13:00|1378.4|1378|1378.4|1378|1378.4|1378.2|1378.2|1377.8|6738
1645103590000|2022-02-17 13:13:10|1378.2|1377.8|1378.2|1377.8|1378.4|1378.2|1378.2|1377.8|7734
1645103600000|2022-02-17 13:13:20|1378.4|1378|1378.2|1377.8|1378.6|1378.2|1378.2|1377.8|37
1645103610000|2022-02-17 13:13:30|1378.4|1378|1378.2|1377.6|1378.4|1378|1378.2|1377.6|0
1645103620000|2022-02-17 13:13:40|1378|1377.4|1378|1377.6|1378|1377.6|1377.8|1377.2|0
1645103630000|2022-02-17 13:13:50|1377.8|1377.4|1378|1377.6|1378|1377.6|1377.8|1377.2|930
1645103640000|2022-02-17 13:14:00|1377.8|1377.4|1378|1377.8|1378.2|1377.8|1377.8|1377.4|1107
1645103650000|2022-02-17 13:14:10|1377.8|1377.6|1377.8|1377.6|1377.8|1377.6|1377.8|1377.4|0
1645103660000|2022-02-17 13:14:20|1378|1377.8|1378|1377.6|1378.4|1378.2|1378|1377.6|9032
1645103670000|2022-02-17 13:14:30|1377.8|1377.8|1378.4|1378|1378.4|1378|1377.8|1377.6|764
1645103680000|2022-02-17 13:14:40|1378.2|1377.8|1378.4|1377.8|1378.4|1378|1378.2|1377.8|471
1645103690000|2022-02-17 13:14:50|1378.2|1378|1378.2|1377.6|1378.4|1378|1378|1377.6|0
1645103700000|2022-02-17 13:15:00|1378.4|1377.8|1377.8|1377.4|1378.4|1378|1377.8|1377.4|1819
1645103710000|2022-02-17 13:15:10|1378|1377.6|1377.6|1377.2|1378|1377.6|1377.6|1377.2|696
1645103720000|2022-02-17 13:15:20|1377.4|1377|1377.2|1376.8|1377.4|1377|1377|1376.8|6105
1645103730000|2022-02-17 13:15:30||1377||1376.8||1377||1376.8|0
1645103740000|2022-02-17 13:15:40|1377.4|1377|1377.4|1377|1377.4|1377|1377.2|1376.8|475
1645103750000|2022-02-17 13:15:50|1377.2|1376.8|1377.2|1376.8|1377.2|1377|1377|1376.8|500
1645103760000|2022-02-17 13:16:00|1377|1377|1377.2|1376.8|1377.2|1377|1377|1376.8|400
1645103770000|2022-02-17 13:16:10|1377.4|1377|1377.2|1377|1377.4|1377|1377.2|1376.8|524
1645103780000|2022-02-17 13:16:20||1376.8||1377||1377||1376.8|400
1645103790000|2022-02-17 13:16:30|1377.4|1376.8|1377.2|1376.8|1377.6|1377|1377.2|1376.8|1787
1645103800000|2022-02-17 13:16:40|1377|1377|1377|1376.6|1377|1377|1377|1376.6|6103
1645103810000|2022-02-17 13:16:50|1376.8|1376.4|1376.6|1376.4|1376.8|1376.6|1376.6|1376.4|9568
1645103820000|2022-02-17 13:17:00||1376.2||1376.2||1376.4||1376.2|4829
1645103830000|2022-02-17 13:17:10|1376.4||1376.4||1376.6||1376.4||1920
1645103840000|2022-02-17 13:17:20|1376.6|1376.4|1376.4|1376|1377|1376.8|1376.4|1376|12656
1645103850000|2022-02-17 13:17:30|1376.2|1376.2|1376.6|1376.2|1376.6|1376.4|1376.2|1376|2686
1645103860000|2022-02-17 13:17:40|1376.8|1376.4|1377.4|1377|1377.6|1377|1376.8|1376.4|10043
1645103870000|2022-02-17 13:17:50|1377.2|1376.8|1377|1376.8|1377.4|1377|1377|1376.8|1939
1645103880000|2022-02-17 13:18:00|1376.8|1376.6|1377|1376.6|1377|1376.8|1376.8|1376.6|6062
1645103890000|2022-02-17 13:18:10|1376.8|1376.8|1377|1376.8|1377|1376.8|1376.8|1376.6|550
1645103900000|2022-02-17 13:18:20|1377.2|1376.6|1377.4|1377|1377.8|1377.4|1377.2|1376.6|5478
1645103910000|2022-02-17 13:18:30||1377.2||1377.2||1377.2||1377|0
1645103920000|2022-02-17 13:18:40|1377.2|1377|1377|1376.6|1377.4|1377.2|1377|1376.6|3990
1645103930000|2022-02-17 13:18:50|1376.8|1376.8|1377|1376.6|1377|1376.8|1376.8|1376.6|721
1645103940000|2022-02-17 13:19:00|1376.8|1376.8|1377.2|1377|1377.6|1377|1376.8|1376.6|4048
1645103950000|2022-02-17 13:19:10|1377|1376.8|1377.2|1377|1377.6|1377|1377|1376.8|1
1645103960000|2022-02-17 13:19:20|1377|1376.8|1376.8|1376.6|1377.2|1377|1376.8|1376.6|4972
1645103970000|2022-02-17 13:19:30|1377|1376.8|1377|1376.6|1377.2|1376.8|1377|1376.6|205
1645103980000|2022-02-17 13:19:40|1377.2|1376.8|1377.2|1376.8|1377.2|1377|1377|1376.6|1972
1645103990000|2022-02-17 13:19:50|1377.4|1377|1377.2|1377|1377.4|1377.2|1377|1376.6|6866
1645104000000|2022-02-17 13:20:00|1377.4|1377.2|1377.6|1377.4|1377.6|1377.4|1377.4|1377|832
1645104010000|2022-02-17 13:20:10||1377.2||1377.2||1377.2||1377.2|0
1645104020000|2022-02-17 13:20:20|1377.4|1377.4|1377.4|1377.2|1377.6|1377.4|1377.4|1377.2|0
1645104030000|2022-02-17 13:20:30|1377.2|1377|1377.6|1377.2|1377.8|1377.4|1377.2|1377|12241
1645104050000|2022-02-17 13:20:50||1377.4||1377.4||1377.4||1377.2|0
1645104060000|2022-02-17 13:21:00|1377.8|1377.6|1378.4|1378|1378.6|1378.2|1377.8|1377.6|3839
1645104070000|2022-02-17 13:21:10|1378.2|1377.8|1378|1377.6|1378.2|1377.8|1378|1377.6|0
1645104080000|2022-02-17 13:21:20|1378.2|1378|1377.8|1377.6|1378.2|1378|1377.8|1377.6|3796
1645104090000|2022-02-17 13:21:30|1378|1377.8|1378|1377.8|1378|1377.8|1378|1377.6|430
1645104100000|2022-02-17 13:21:40|1377.8|1377.6|1377.8|1377.6|1377.8|1377.6|1377.8|1377.4|1197
1645104110000|2022-02-17 13:21:50||1377.4||1377.6||1377.6||1377.4|0
1645104120000|2022-02-17 13:22:00|1378|1377.8|1378|1377.4|1378.2|1377.8|1377.8|1377.4|2515
1645104130000|2022-02-17 13:22:10|1377.8|1377.6|1377.6|1377.2|1378|1377.6|1377.4|1377|1722
1645104140000|2022-02-17 13:22:20|1377.4|1377|1377.2|1376.6|1377.4|1377.2|1377|1376.6|0
1645104150000|2022-02-17 13:22:30|1377|1376.8|1377|1376.6|1377.2|1376.8|1377|1376.6|0
1645104160000|2022-02-17 13:22:40|1377.2|1376.8|1376.8|1376.4|1377.2|1377|1376.6|1376.2|2502
1645104170000|2022-02-17 13:22:50|1376.6|1376.2|1376.4|1376|1376.8|1376.2|1376.2|1376|0
1645104180000|2022-02-17 13:23:00|1376.6|1376.2|1376.2|1376|1376.6|1376.2|1376.2|1376|0
1645104190000|2022-02-17 13:23:10|1376|1375.8|1375.8|1375.6|1376.2|1376|1375.8|1375.6|4728
1645104200000|2022-02-17 13:23:20|1376|1375.8|1376.4|1376|1376.6|1376|1376|1375.8|1246
1645104210000|2022-02-17 13:23:30|1376.2|1375.8|1376.4|1376|1376.4|1376|1376|1375.6|1297
1645104220000|2022-02-17 13:23:40|1376.2|1375.8|1376.2|1376|1376.2|1376|1376.2|1375.8|0
1645104230000|2022-02-17 13:23:50|1376|1375.8|1376.6|1376.4|1376.8|1376.4|1376|1375.8|2219
1645104240000|2022-02-17 13:24:00|1376.8|1376.6|1376.8|1376.4|1377|1376.6|1376.6|1376.2|1248
1645104250000|2022-02-17 13:24:10|1377|1376.6|1377.2|1376.8|1377.4|1377|1376.8|1376.6|4466
1645104260000|2022-02-17 13:24:20|1377|1377|1377.4|1377|1377.6|1377.4|1377|1376.8|11194
1645104270000|2022-02-17 13:24:30|1377.2|1376.8|1377.2|1376.8|1377.2|1377|1376.8|1376.6|2890
1645104280000|2022-02-17 13:24:40|1377|1376.6|1377|1376.6|1377.2|1376.8|1376.8|1376.4|380
1645104290000|2022-02-17 13:24:50|1377.2|1376.8|1377|1376.6|1377.2|1376.8|1377|1376.6|0
1645104300000|2022-02-17 13:25:00|1377.2|1376.8|1377.2|1377|1377.4|1377|1377|1376.6|0
1645104310000|2022-02-17 13:25:10|1377.4|1377.2|1377.4|1377|1377.6|1377.2|1377.2|1376.8|1481
1645104320000|2022-02-17 13:25:20|1377.2|1376.8|1377|1376.6|1377.2|1376.8|1376.8|1376.4|1
1645104330000|2022-02-17 13:25:30|1376.8|1376.4|1376.4|1376.2|1377|1376.6|1376.4|1376.2|0
1645104340000|2022-02-17 13:25:40|1376.6|1376.4|1376.2|1376|1376.8|1376.4|1376.2|1376|558
1645104350000|2022-02-17 13:25:50|1376|1375.8|1376|1375.8|1376.2|1376|1376|1375.6|0
1645104360000|2022-02-17 13:26:00|1375.8|1375.6|1376|1375.8|1376|1375.8|1375.8|1375.4|1216
1645104370000|2022-02-17 13:26:10|1375.8|1375.6|1375.2|1375|1376|1375.8|1375.2|1375|14231
1645104380000|2022-02-17 13:26:20|1375|1374.8|1374.6|1374.4|1375.4|1375|1374.6|1374.2|26136
1645104390000|2022-02-17 13:26:30|1374.4|1374.2|1374|1373.8|1374.6|1374.2|1374|1373.6|2049
1645104400000|2022-02-17 13:26:40|1373.8|1373.6|1373.8|1373.4|1374|1373.6|1373.6|1373.4|9478
1645104410000|2022-02-17 13:26:50|1373.6|1373.2|1373.4|1372.8|1373.8|1373.4|1373.2|1372.8|8229
1645104420000|2022-02-17 13:27:00|1373.2|1373|1373|1372.8|1373.2|1373|1372.8|1372.4|11841
1645104430000|2022-02-17 13:27:10|1373.2|1373|1373.4|1373|1373.4|1373|1373|1372.8|2050
1645104440000|2022-02-17 13:27:20|1373.2|1372.8|1372.6|1372.2|1373.4|1373|1372.6|1372.2|51730
1645104450000|2022-02-17 13:27:30|1372.8|1372.4|1372.6|1372.4|1372.8|1372.6|1372.6|1372.2|5708
1645104460000|2022-02-17 13:27:40|1372.8|1372.2|1372.6|1372.4|1373|1372.4|1372.6|1372.2|1876
1645104470000|2022-02-17 13:27:50|1372.8|1372.2|1372.6|1372.4|1373|1372.6|1372.6|1372.2|1125
1645104480000|2022-02-17 13:28:00|1372.8|1372.2|1372|1371.8|1372.8|1372.4|1372|1371.4|32114
1645104490000|2022-02-17 13:28:10|1371.8|1371.6|1371.6|1371.4|1371.8|1371.6|1371.6|1371.4|2046
1645104500000|2022-02-17 13:28:20|1371.8|1371.6|1371.8|1371.4|1371.8|1371.6|1371.6|1371.4|949
1645104510000|2022-02-17 13:28:30||1371.6||1371.4||1371.6||1371.4|0
1645104520000|2022-02-17 13:28:40|1371.6|1371.2|1371|1370.6|1371.6|1371.2|1370.8|1370.4|8711
1645104530000|2022-02-17 13:28:50|1370.8|1370.4|1370.8|1370.4|1371|1370.6|1370.6|1370.4|7918
1645104540000|2022-02-17 13:29:00|1371|1370.6|1371.8|1371.4|1371.8|1371.4|1371|1370.6|5589
1645104550000|2022-02-17 13:29:10|1372|1371.6|1371.6|1371.2|1372|1371.6|1371.6|1371.2|0
1645104570000|2022-02-17 13:29:30|1371.4|1371|1371.6|1371.2|1371.6|1371.2|1371.4|1371|3220
1645104580000|2022-02-17 13:29:40|1371.4|1371|1371|1370.6|1371.4|1371|1370.8|1370.4|11219
1645104590000|2022-02-17 13:29:50|1371.2|1370.8|1372.4|1371.8|1372.4|1372|1371.2|1370.8|3971
1645104600000|2022-02-17 13:30:00|1372.2|1372|1372.4|1372|1372.4|1372|1372|1371.6|1268
1645104610000|2022-02-17 13:30:10|1372.6|1372.2|1372.2|1371.8|1372.8|1372.2|1372|1371.6|8420
1645104620000|2022-02-17 13:30:20|1372|1371.6|1372.2|1371.8|1372.2|1371.8|1371.8|1371.4|602
1645104630000|2022-02-17 13:30:30|1372.6|1372.2|1373.4|1372.8|1373.8|1373.4|1372.6|1372|3438
1645104640000|2022-02-17 13:30:40|1373.2|1373|1373.4|1372.8|1373.4|1373|1373.2|1372.8|0
1645104650000|2022-02-17 13:30:50|1373.2|1372.6|1373.4|1372.8|1373.4|1373|1373|1372.6|0
1645104660000|2022-02-17 13:31:00|1373.2|1372.2|1372.2|1371.8|1373.2|1372.2|1372|1371.6|11636
1645104670000|2022-02-17 13:31:10|1372.6|1372|1372.4|1372|1372.6|1372.4|1372.4|1371.8|22472
1645104680000|2022-02-17 13:31:20|1372.2|1371.8|1372.4|1372|1372.4|1372.2|1371.6|1371.2|715
1645104690000|2022-02-17 13:31:30|1372.2|1371.8|1372.6|1372.2|1372.8|1372.2|1372.2|1371.8|739
1645104700000|2022-02-17 13:31:40|1372.4|1372|1372|1371.6|1372.4|1372|1372|1371.6|2671
1645104710000|2022-02-17 13:31:50|1372.2|1371.8|1373.4|1373|1373.6|1373|1372.2|1371.8|17145
1645104720000|2022-02-17 13:32:00|1373.6|1372.8|1372.6|1372.2|1373.6|1372.8|1372.4|1372|520
1645104730000|2022-02-17 13:32:10|1372.8|1372.4|1373.2|1372.6|1373.2|1372.6|1372.8|1372.2|0
1645104740000|2022-02-17 13:32:20|1373|1372.4|1372.8|1372.4|1373.2|1372.6|1372.8|1372.4|0
1645104750000|2022-02-17 13:32:30|1372.6|1372.2|1371.8|1371.4|1372.8|1372.4|1371.8|1371.4|8379
1645104760000|2022-02-17 13:32:40|1371.6|1371.2|1371.4|1370.8|1371.8|1371.6|1371.2|1370.8|3590
1645104770000|2022-02-17 13:32:50|1371.2|1371|1371.4|1371|1371.6|1371.2|1371.2|1371|1
1645104780000|2022-02-17 13:33:00|1371.6|1371.2|1371.6|1371|1371.6|1371.2|1371.4|1370.8|2993
1645104790000|2022-02-17 13:33:10|1371.4|1371.2|1371.4|1371|1371.4|1371.2|1371.2|1370.8|0
1645104800000|2022-02-17 13:33:20|1371.6|1371.2|1371.6|1371.2|1371.6|1371.2|1371.4|1371.2|0
1645104810000|2022-02-17 13:33:30|1371.4|1371.4|1371.6|1371.2|1371.8|1371.4|1371.4|1371.2|0
1645104820000|2022-02-17 13:33:40|1371.4|1371|1371.4|1371|1371.6|1371|1371.2|1371|1811
1645104830000|2022-02-17 13:33:50|1371.2||1371.2||1371.2||1371.2||0
1645104850000|2022-02-17 13:34:10|1371|1370.8|1370.8|1370.4|1371|1370.8|1370.6|1370.2|481
1645104860000|2022-02-17 13:34:20|1370.6|1370.2|1370.6|1370.2|1370.6|1370.4|1370.4|1370|496
1645104870000|2022-02-17 13:34:30|1370.8|1370.4|1371|1370.4|1371|1370.6|1370.4|1370|1026
1645104880000|2022-02-17 13:34:40|1370.8|1370.6|1370.6|1370.2|1371|1370.6|1370.6|1370.2|2324
1645104890000|2022-02-17 13:34:50|1370.8|1370.4|1371|1370.4|1371|1370.8|1370.8|1370.4|617
1645104900000|2022-02-17 13:35:00|1370.8|1370.6|1370.6|1370.2|1370.8|1370.6|1370.6|1370.2|1
1645104910000|2022-02-17 13:35:10|1370.8|1370.4|1371|1370.6|1371.2|1370.8|1370.8|1370.2|920
1645104920000|2022-02-17 13:35:20|1370.8|1370.4|1371|1370.6|1371|1370.6|1370.6|1370.2|470
1645104930000|2022-02-17 13:35:30|1370.8|1370.4|1370.8|1370.4|1371|1370.6|1370.6|1370.2|813
1645104940000|2022-02-17 13:35:40|1371|1370.6|1370.8|1370.2|1371.2|1370.6|1370.6|1370.2|400
1645104950000|2022-02-17 13:35:50|1371.2|1370.4|1371.4|1371|1371.8|1371.4|1371.2|1370.2|15213
1645104960000|2022-02-17 13:36:00|1371.6|1371.2|1371.8|1371.4|1372|1371.4|1371.6|1371.2|0
1645104970000|2022-02-17 13:36:10|1371.6|1371.6|1372.8|1372.4|1373.2|1373|1371.6|1371.6|26418
1645104980000|2022-02-17 13:36:20|1373|1372.6|1373|1372.6|1373.2|1372.8|1372.8|1372.4|19570
1645104990000|2022-02-17 13:36:30|1372.8|1372.4|1373|1372.4|1373|1372.6|1372.4|1371.8|7757
1645105000000|2022-02-17 13:36:40|1372.8|1372.6|1373|1372.6|1373.2|1372.8|1372.8|1372.4|0
1645105010000|2022-02-17 13:36:50|1372.8|1372.4|1373.4|1373.2|1373.4|1373.2|1372.8|1372.4|957
1645105020000|2022-02-17 13:37:00|1373.6|1373|1373.6|1373.2|1373.8|1373.4|1373.4|1373|1127
1645105030000|2022-02-17 13:37:10|1373.4|1373|1373.2|1372.8|1373.6|1373|1373.2|1372.8|1214
1645105040000|2022-02-17 13:37:20|1373.4|1372.6|1372.2|1371.8|1373.4|1372.6|1372.2|1371.8|1369
1645105050000|2022-02-17 13:37:30|1372|1371.6|1372.2|1371.8|1372.2|1371.8|1372|1371.6|1584
1645105060000|2022-02-17 13:37:40|1372|1371.6|1372|1371.6|1372|1371.6|1371.8|1371.4|1084
1645105070000|2022-02-17 13:37:50|1372.2|1371.8|1372.6|1372.2|1372.8|1372.4|1372.2|1371.8|3059
1645105080000|2022-02-17 13:38:00|1372.8|1372.4|1372.8|1372.4|1372.8|1372.4|1372.4|1371.8|2722
1645105090000|2022-02-17 13:38:10|1373|1372.6|1373|1372.4|1373|1372.6|1372.6|1372.2|710
1645105100000|2022-02-17 13:38:20|1373.2|1372.6|1373|1372.6|1373.4|1372.8|1373|1372.6|1073
1645105110000|2022-02-17 13:38:30|1373.2|1372.8|1373.4|1373.2|1373.6|1373.2|1373|1372.6|420
1645105120000|2022-02-17 13:38:40|1373.6|1373.6|1373.8|1373.6|1374|1373.6|1373.6|1373.2|6720
1645105130000|2022-02-17 13:38:50|1373.6|1373.4|1373.8|1373.4|1373.8|1373.4|1373.6|1373|3910
1645105140000|2022-02-17 13:39:00|1373.6|1373.2|1373.8|1373.4|1373.8|1373.4|1373.6|1373.2|0
1645105150000|2022-02-17 13:39:10|1373.6|1373.6|1374.2|1373.8|1374.4|1373.8|1373.6|1373.4|4637
1645105160000|2022-02-17 13:39:20|1374|1373.6|1374|1373.6|1374|1373.6|1373.8|1373.4|1486
1645105170000|2022-02-17 13:39:30|1374.2|1373.8|1374.2|1374|1374.2|1374|1374|1373.8|0
1645105180000|2022-02-17 13:39:40|1374.4|1373.8|1374.4|1374|1374.8|1374.2|1374.2|1373.8|6983
1645105190000|2022-02-17 13:39:50|1374.6|1374.2|1374.8|1374.4|1375|1374.6|1374.6|1374.2|9542
1645105200000|2022-02-17 13:40:00|1374.6|1374.2|1374.2|1373.8|1375|1374.6|1374.2|1373.8|27518
1645105210000|2022-02-17 13:40:10|1374.4|1374|1374.8|1374.4|1374.8|1374.4|1374.2|1373.8|1267
1645105220000|2022-02-17 13:40:20|1375|1374.6|1374.8|1374.4|1375|1374.6|1374.6|1374.4|4490
1645105230000|2022-02-17 13:40:30|1375|1374.6|1374.6|1374.4|1375|1374.6|1374.6|1374.4|7640
1645105240000|2022-02-17 13:40:40|1374.8|1374.2|1374|1373.6|1375|1374.6|1373.8|1373.4|8907
1645105250000|2022-02-17 13:40:50|1373.8|1373.4|1374.2|1373.8|1374.4|1374|1373.8|1373.4|2058
1645105260000|2022-02-17 13:41:00|1374.4|1374|1374.8|1374.4|1375|1374.6|1374.2|1373.8|2296
1645105270000|2022-02-17 13:41:10|1374.6|1374.2|1374.6|1374|1374.8|1374.4|1374.4|1373.8|401
1645105280000|2022-02-17 13:41:20|1374.4|1374.2|1375|1374.6|1375|1374.6|1374.4|1374|1536
1645105290000|2022-02-17 13:41:30|1374.8|1374.8|1375.6|1375.2|1375.6|1375.2|1374.6|1374.2|9539
1645105300000|2022-02-17 13:41:40|1375.4|1375|1376.2|1375.8|1376.4|1375.8|1375.2|1375|1055
1645105310000|2022-02-17 13:41:50|1376.4|1376|1376.2|1375.8|1376.4|1376|1376|1375.6|0
1645105320000|2022-02-17 13:42:00|1376.4|1376|1376|1375.6|1376.6|1376.2|1375.8|1375.4|6948
1645105330000|2022-02-17 13:42:10|1376.2|1375.8|1376|1375.6|1376.4|1376.2|1376|1375.6|889
1645105340000|2022-02-17 13:42:20|1376.2|1375.8|1375.8|1375.2|1376.2|1375.8|1375.4|1375|2201
1645105350000|2022-02-17 13:42:30|1375.6|1375|1375|1374.8|1375.6|1375|1375|1374.6|3104
1645105360000|2022-02-17 13:42:40|1374.8|1374.6|1375|1374.4|1375|1374.8|1374.2|1373.8|12683
1645105370000|2022-02-17 13:42:50|1374.8|1374.2|1374.4|1373.8|1374.8|1374.2|1374.4|1373.8|0
1645105380000|2022-02-17 13:43:00|1374.2|1373.6|1373.4|1373|1374.2|1373.8|1373.2|1372.8|5776
1645105390000|2022-02-17 13:43:10|1373.2|1372.8|1373.8|1373.4|1373.8|1373.4|1373.2|1372.8|1690
1645105400000|2022-02-17 13:43:20|1373.6|1373.2|1373.6|1373.4|1373.8|1373.6|1373.6|1373.2|646
1645105410000|2022-02-17 13:43:30|1373.4|1373.2|1373.4|1373|1373.6|1373.2|1373|1372.6|13904
1645105420000|2022-02-17 13:43:40|1373.2|1372.8|1373|1372.6|1373.4|1373|1373|1372.6|810
1645105430000|2022-02-17 13:43:50|1372.8|1372.4|1372|1371.6|1372.8|1372.4|1371.8|1371.4|1005
1645105440000|2022-02-17 13:44:00|1371.8|1371.4|1371.4|1371.2|1371.8|1371.4|1371.4|1371.2|1147
1645105450000|2022-02-17 13:44:10|1371.6|1371|1372|1371.6|1372.2|1371.8|1371.2|1371|34533
1645105460000|2022-02-17 13:44:20|1372.2|1371.8|1372.4|1371.8|1373.2|1372.8|1371.6|1371.2|58367
1645105470000|2022-02-17 13:44:30|1372.2|1372|1371.8|1371.6|1373.2|1372.8|1371.8|1371.4|7556
1645105480000|2022-02-17 13:44:40|1371.6|1371.4|1371.6|1371.2|1372|1371.8|1371.2|1371|13417
1645105490000|2022-02-17 13:44:50|1371.8|1371.4|1369.2|1368.8|1371.8|1371.4|1368.6|1368.2|74566
1645105500000|2022-02-17 13:45:00|1369|1369|1370|1369.4|1370.2|1369.6|1369|1368.6|3625
1645105510000|2022-02-17 13:45:10|1369.6|1369.6|1370.6|1370.2|1370.6|1370.2|1369.6|1369.2|3099
1645105520000|2022-02-17 13:45:20|1370.8|1370.4|1371.8|1371.4|1371.8|1371.6|1370.8|1370.4|21976
1645105530000|2022-02-17 13:45:30|1371.6|1371.6|1372.4|1372|1372.6|1372|1371.6|1371.2|4636
1645105540000|2022-02-17 13:45:40|1372.6|1371.8|1372.6|1372.2|1372.8|1372.2|1372|1371.8|705
1645105550000|2022-02-17 13:45:50|1372.4|1372|1372.2|1371.8|1373|1372.6|1372.2|1371.8|1000
1645105560000|2022-02-17 13:46:00|1372|1371.6|1370.4|1370|1372|1371.6|1370|1369.8|32449
1645105570000|2022-02-17 13:46:10|1370.6|1370.2|1371|1370.6|1371.2|1370.6|1370.4|1370|4964
1645105580000|2022-02-17 13:46:20|1370.8|1370.4|1370.4|1370|1371.2|1370.6|1370.4|1369.8|1789
1645105590000|2022-02-17 13:46:30|1370.2|1370.2|1370.4|1370|1370.4|1370.2|1370.2|1369.8|1121
1645105600000|2022-02-17 13:46:40|1370.2|1369.8|1370.4|1369.8|1370.6|1370.2|1370|1369.6|2049
1645105610000|2022-02-17 13:46:50|1370.2|1369.6|1370|1369.6|1370.2|1369.8|1369.8|1369.4|6001
1645105620000|2022-02-17 13:47:00|1370.2|1369.8|1369.6|1369.2|1370.2|1369.8|1369.6|1369.2|397
1645105630000|2022-02-17 13:47:10|1369.4|1369|1368.6|1368.2|1369.6|1369|1368.4|1368|16250
1645105640000|2022-02-17 13:47:20|1368.8|1368.4|1369.4|1368.8|1369.4|1368.8|1368.6|1368.2|1060
1645105650000|2022-02-17 13:47:30|1369.2|1368.6|1368.4|1368|1369.2|1368.8|1368.4|1367.8|3124
1645105660000|2022-02-17 13:47:40|1368.6|1368.2|1368.4|1368|1369|1368.4|1368.2|1367.8|4234
1645105670000|2022-02-17 13:47:50|1368.6|1368.2|1368|1367.6|1368.6|1368.2|1367.8|1367.4|10295
1645105680000|2022-02-17 13:48:00|1368.2|1367.8|1368.6|1368|1368.6|1368.2|1368|1367.4|19918
1645105690000|2022-02-17 13:48:10|1368.8|1368.2|1368|1367.6|1368.8|1368.2|1368|1367.6|1
1645105700000|2022-02-17 13:48:20|1368.2|1367.4|1368.8|1368.2|1368.8|1368.4|1367.8|1367.4|3924
1645105710000|2022-02-17 13:48:30|1368.6|1368|1368.4|1367.8|1368.6|1368|1368|1367.4|5800
1645105720000|2022-02-17 13:48:40|1368.6|1368|1369|1368.4|1369.2|1368.8|1368.6|1368|530
1645105730000|2022-02-17 13:48:50|1368.8|1368.6|1368.6|1368|1369|1368.6|1368.4|1368|401
1645105740000|2022-02-17 13:49:00|1368.4|1368.2|1369.2|1368.8|1369.4|1369|1368.2|1368.2|3181
1645105750000|2022-02-17 13:49:10|1369|1368.6|1369|1368.6|1369|1368.6|1368.8|1368.2|0
1645105760000|2022-02-17 13:49:20|1368.6|1368.4|1368.6|1368.2|1369.4|1368.8|1368.4|1368|23915
1645105770000|2022-02-17 13:49:30|1368.8|1368.4|1369|1368.6|1369.2|1368.6|1368.4|1367.8|4
1645105780000|2022-02-17 13:49:40|1368.8|1368.4|1368.8|1368.2|1369|1368.6|1368.6|1368.2|591
1645105790000|2022-02-17 13:49:50|1368.6|1368|1368.4|1367.8|1368.6|1368.2|1368|1367.6|6664
1645105800000|2022-02-17 13:50:00|1368.2|1368|1369.4|1369|1369.4|1369|1368|1368|1631
1645105810000|2022-02-17 13:50:10|1369.2|1368.8|1369|1368.4|1369.4|1369|1368.8|1368.4|2246
1645105820000|2022-02-17 13:50:20|1368.8||1369||1369||1368.8||0
1645105830000|2022-02-17 13:50:30|||||||||363
1645105840000|2022-02-17 13:50:40|1368.8|1368.6|1369|1368.4|1369|1368.6|1368.6|1368.4|789
1645105850000|2022-02-17 13:50:50|1368.8|1368.6|1370.4|1369.8|1370.4|1369.8|1368.8|1368.6|8512
1645105860000|2022-02-17 13:51:00|1370.2|1370|1369.8|1369.2|1370.2|1370|1369.4|1369|27485
1645105870000|2022-02-17 13:51:10|1369.6|1369|1369.8|1369.4|1369.8|1369.6|1369.4|1368.8|6113
1645105880000|2022-02-17 13:51:20|1369.6|1369.2|1369.4|1369|1369.8|1369.2|1369.2|1368.8|3363
1645105890000|2022-02-17 13:51:30|1369.6|1369.2|1369.6|1369|1369.8|1369.2|1369.4|1369|2174
1645105900000|2022-02-17 13:51:40|1369.4|1368.8|1369.2|1368.8|1369.4|1369|1368.8|1368.4|1932
1645105910000|2022-02-17 13:51:50|1369.4|1368.6|1369|1368.6|1369.6|1369.2|1369|1368.6|1851
1645105920000|2022-02-17 13:52:00|1369.2|1368.8|1369.2|1368.6|1369.4|1368.8|1369|1368.4|1669
1645105930000|2022-02-17 13:52:10||1368.8||1368.6||1368.8||1368.6|50
1645105940000|2022-02-17 13:52:20|1369|1368.4|1368|1367.8|1369|1368.4|1368|1367.8|0
1645105950000|2022-02-17 13:52:30|1367.8|1367.6|1368.2|1368|1368.2|1368|1367.8|1367.4|9173
1645105960000|2022-02-17 13:52:40|1368.4|1367.8|1368.6|1368.2|1369|1368.4|1368.4|1367.8|3122
1645105970000|2022-02-17 13:52:50|1368.4|1368.6|1368.6|1368.2|1368.8|1368.6|1368.4|1368|5056
1645105980000|2022-02-17 13:53:00|1368.4|1368|1368.2|1368|1368.4|1368|1368.2|1368|5933
1645105990000|2022-02-17 13:53:10|1368.4|1367.8|1367.6|1367.2|1368.4|1367.8|1367.4|1367|8482
1645106000000|2022-02-17 13:53:20|1367.8|1367.4|1367.4|1367|1367.8|1367.6|1367.4|1367|666
1645106010000|2022-02-17 13:53:30|1367.6|1366.8|1367|1366.6|1367.6|1367|1367|1366.4|17426
1645106020000|2022-02-17 13:53:40|1366.8|1366.4|1367|1366.6|1367|1366.6|1366.8|1366.2|3105
1645106030000|2022-02-17 13:53:50||1366.4||1366.4||1366.6||1366.4|0
1645106040000|2022-02-17 13:54:00|1366.8|1366.6|1367|1366.6|1367.2|1366.8|1366.8|1366.6|2038
1645106050000|2022-02-17 13:54:10|1367.2|1366.4|1367.2|1366.6|1367.2|1366.8|1366.6|1366.2|11775
1645106060000|2022-02-17 13:54:20|1367|1366.8|1367.2|1367|1367.2|1367|1367|1366.8|2001
1645106070000|2022-02-17 13:54:30|1367.4|1367.2|1367.6|1367.2|1367.8|1367.4|1367.4|1367|1653
1645106080000|2022-02-17 13:54:40|1367.4|1367.4|1367.8|1367.4|1367.8|1367.4|1367.4|1367.2|18
1645106090000|2022-02-17 13:54:50|1367.6|1367.2|1368|1367.6|1368|1367.6|1367.6|1367.2|4037
1645106100000|2022-02-17 13:55:00|1367.8|1367.4|1368.2|1367.8|1368.2|1367.8|1367.6|1367.2|21238
1645106110000|2022-02-17 13:55:10|1368.4|1368|1368.6|1368|1368.8|1368.2|1368.2|1368|4798
1645106120000|2022-02-17 13:55:20|1368.4|1367.8|1368.4|1368|1368.8|1368.4|1368.2|1367.8|3252
1645106130000|2022-02-17 13:55:30|1368.2|1367.8|1368|1367.6|1368.2|1367.8|1367.6|1367.2|22825
1645106140000|2022-02-17 13:55:40|1368.2|1367.8|1368|1367.6|1368.2|1367.8|1368|1367.6|1697
1645106150000|2022-02-17 13:55:50|1368.2|1367.8|1368|1367.6|1368.2|1367.8|1368|1367.6|1110
1645106160000|2022-02-17 13:56:00|1368.2|1367.8|1368.6|1368.2|1368.6|1368.2|1368|1367.6|4260
1645106170000|2022-02-17 13:56:10|1368.4|1368|1368.8|1368.4|1369.2|1368.6|1368.4|1368|12794
1645106180000|2022-02-17 13:56:20|1368.6|1368.2|1368.2|1367.8|1369|1368.6|1368|1367.6|26003
1645106190000|2022-02-17 13:56:30|1368.4|1368|1368.6|1368.2|1368.8|1368.4|1368.2|1367.8|1965
1645106200000|2022-02-17 13:56:40|1368.4|1368.4|1368.6|1368.4|1369|1368.4|1368.4|1368.4|1526
1645106210000|2022-02-17 13:56:50|1368.4|1368.2|1368.4|1368|1368.4|1368.4|1368.4|1368|830
1645106220000|2022-02-17 13:57:00|1368.2|1367.8|1368.2|1367.8|1368.4|1367.8|1368.2|1367.8|0
1645106230000|2022-02-17 13:57:10||1367.6||1367.6||1367.8||1367.6|0
1645106240000|2022-02-17 13:57:20|1368|1367.8|1368.2|1367.8|1368.2|1367.8|1368|1367.8|486
1645106250000|2022-02-17 13:57:30|1368|1368|1368|1367.8|1368|1368|1368|1367.8|0
1645106260000|2022-02-17 13:57:40|1368.2|1368|1368|1367.6|1368.6|1368|1368|1367.6|1864
1645106270000|2022-02-17 13:57:50|1368.2|1367.8|1368.4|1368|1368.4|1368|1368.2|1367.8|400
1645106280000|2022-02-17 13:58:00|1368.2|1367.8|1369|1368.6|1369|1368.6|1368|1367.6|7855
1645106290000|2022-02-17 13:58:10|1369.2|1368.8|1369.4|1368.8|1369.6|1369|1369|1368.4|7
1645106300000|2022-02-17 13:58:20|1369.6|1369|1369.6|1369|1369.6|1369.2|1369.4|1369|951
1645106310000|2022-02-17 13:58:30|1369.4|1369.2|1369.4|1369|1369.6|1369.2|1369.2|1368.8|5608
1645106320000|2022-02-17 13:58:40|1369.2|1368.8|1369.4|1369|1369.4|1369|1369|1368.8|2297
1645106330000|2022-02-17 13:58:50|1369.2|1368.8|1369.6|1369.2|1369.8|1369.4|1369.2|1368.8|14384
1645106340000|2022-02-17 13:59:00|1369.8|1369.4|1369.4|1369|1369.8|1369.4|1369.4|1369|2854
1645106350000|2022-02-17 13:59:10|1369.2|1368.8|1369|1368.6|1369.2|1368.8|1368.8|1368.4|709
1645106360000|2022-02-17 13:59:20|1368.8|1368.4|1368.6|1368.2|1368.8|1368.4|1368.6|1368.2|0
1645106370000|2022-02-17 13:59:30|1368.4|1368|1367.8|1367.4|1368.4|1368|1367.6|1367.4|0
1645106380000|2022-02-17 13:59:40|1368|1367.6|1367.6|1367.2|1368|1367.6|1367.6|1367.2|5122
1645106390000|2022-02-17 13:59:50||1367.4||1367.2||1367.4||1367.2|132
1645106400000|2022-02-17 14:00:00|||||||||1
1645106410000|2022-02-17 14:00:10||1367.4||1367.2||1367.4||1367.2|7
1645106420000|2022-02-17 14:00:20|1367.8|1367.4|1369|1368.6|1369.4|1368.8|1367.8|1367.2|3727
1645106430000|2022-02-17 14:00:30|1369.2|1368.8|1369|1368.6|1369.4|1368.8|1368.8|1368.4|4766
1645106440000|2022-02-17 14:00:40|1369.2|1368.8|1369.4|1369|1370|1369.6|1369|1368.6|20490
1645106450000|2022-02-17 14:00:50|1369.6|1369.2|1369.8|1369.4|1370.2|1369.8|1369.6|1369.2|30015
1645106460000|2022-02-17 14:01:00|1370|1369.6|1371.2|1371|1371.4|1371|1370|1369.6|2061
1645106470000|2022-02-17 14:01:10|1371.4|1370.8|1372.4|1372|1372.6|1372.2|1371|1370.6|5322
1645106480000|2022-02-17 14:01:20|1372.2|1372.2|1373.8|1373.4|1373.8|1373.6|1372.2|1372.2|12655
1645106490000|2022-02-17 14:01:30|1373.6|1373.2|1373.6|1373|1373.6|1373.2|1373.4|1373|683
1645106500000|2022-02-17 14:01:40|1373.4|1373.2|1373.4|1372.8|1373.4|1373.2|1373.2|1372.8|0
1645106510000|2022-02-17 14:01:50|1373.2|1372.6|1373.4|1372.8|1373.4|1372.8|1372.6|1372.2|15610
1645106520000|2022-02-17 14:02:00|1373.2|1373|1373.4|1372.8|1373.4|1373|1373|1372.6|4905
1645106530000|2022-02-17 14:02:10|1373.2|1372.6|1371.8|1371.4|1373.2|1372.6|1371.8|1371.4|0
1645106540000|2022-02-17 14:02:20|1372|1371.6|1372|1371.6|1372|1371.8|1372|1371.2|989
1645106550000|2022-02-17 14:02:30|1371.6|1371.4|1371.4|1371|1372|1371.4|1371.4|1371|6822
1645106560000|2022-02-17 14:02:40|1371.2|1370.8|1370.8|1370.4|1371.2|1370.8|1370.6|1370|6952
1645106570000|2022-02-17 14:02:50|1370.6|1370.2|1371|1370.4|1371|1370.6|1370.6|1370|392
1645106580000|2022-02-17 14:03:00|1370.8|1370.2|1370.6|1370.2|1370.8|1370.4|1370.6|1370|6505
1645106590000|2022-02-17 14:03:10|1370.8|1370.4|1371.8|1371.4|1372.2|1371.8|1370.8|1370.4|11434
1645106600000|2022-02-17 14:03:20|1372|1371.6|1372.2|1371.8|1372.6|1372.2|1371.6|1371.2|20541
1645106610000|2022-02-17 14:03:30|1372|1371.6|1372|1371.6|1372.2|1371.8|1371.8|1371.4|0
1645106620000|2022-02-17 14:03:40|1372.2|1371.8|1372|1371.6|1372.4|1371.8|1372|1371.4|0
1645106630000|2022-02-17 14:03:50|1371.8|1371.4|1371.6|1371|1372|1371.6|1371.6|1371|591
1645106650000|2022-02-17 14:04:10|1371.4|1371.2|1371.2|1370.6|1371.6|1371.2|1371.2|1370.6|7870
1645106660000|2022-02-17 14:04:20|1371.4|1370.8|1371.2|1370.6|1371.4|1370.8|1371|1370.6|0
1645106670000|2022-02-17 14:04:30|1371|1370.4|1371.6|1371.2|1371.6|1371.2|1371|1370.4|2799
1645106680000|2022-02-17 14:04:40||1371.4||1371||1371.4||1371|0
1645106690000|2022-02-17 14:04:50|1371.8|1371.2|1372|1371.4|1372.2|1371.8|1371.6|1371.2|1950
1645106700000|2022-02-17 14:05:00|1371.8|1371.2|1373.2|1372.8|1373.2|1372.8|1371.6|1371|23176
1645106710000|2022-02-17 14:05:10|1373.4|1373|1373.2|1372.6|1373.4|1373.2|1373.2|1372.6|1628
1645106720000|2022-02-17 14:05:20|1373|1372.4|1373|1372.6|1373.4|1373|1373|1372.4|1212
1645106730000|2022-02-17 14:05:30|1373.2||1373||1373.2||1373||0
1645106740000|2022-02-17 14:05:40||1372.4||1372.6||1372.6||1372.4|0
1645106750000|2022-02-17 14:05:50|1372.8|1372.4|1372.6|1372.2|1373|1372.4|1372.4|1372|34
1645106760000|2022-02-17 14:06:00|1372.8|1372.4|1372.8|1372.2|1373.2|1372.6|1372.6|1372.2|819
1645106770000|2022-02-17 14:06:10|1372.6||1372.8||1372.8||1372.6||0
1645106780000|2022-02-17 14:06:20|1372.6|1372|1372.8|1372.4|1373|1372.4|1372.6|1372|0
1645106790000|2022-02-17 14:06:30|1372.6|1372.2|1372.8|1372.4|1373|1372.4|1372.6|1372.2|125
1645106800000|2022-02-17 14:06:40|1373|1372.6|1372.8|1372.2|1373|1372.6|1372.8|1372.2|0
1645106810000|2022-02-17 14:06:50|1372.6|1372|1372.8|1372.2|1373|1372.6|1372.6|1372|429
1645106820000|2022-02-17 14:07:00|1372.6|1372.4|1373.4|1373|1373.4|1373|1372.6|1372.4|485
1645106830000|2022-02-17 14:07:10|1373.6|1373.2|1373.4|1372.8|1373.8|1373.2|1373.2|1372.6|2137
1645106840000|2022-02-17 14:07:20|1373.2||1373.2||1373.4||1373.2||0
1645106850000|2022-02-17 14:07:30|1373|1372.6|1373|1372.6|1373.2|1372.6|1372.8|1372.2|388
1645106860000|2022-02-17 14:07:40|1372.8|1372.4|1372.8|1372.2|1373|1372.6|1372.8|1372.2|1929
1645106870000|2022-02-17 14:07:50|1372.6|1372|1372.6|1372|1372.6|1372.2|1372.4|1371.8|200
1645106880000|2022-02-17 14:08:00|1372.4|1372.2|1372.6|1372.2|1372.6|1372.2|1372.4|1372|150
1645106890000|2022-02-17 14:08:10|1372.8|1372|1372.4|1371.8|1372.8|1372|1372.2|1371.6|1953
1645106900000|2022-02-17 14:08:20|1372.2|1371.6|1372|1371.4|1372.2|1371.6|1371.8|1371.2|660
1645106910000|2022-02-17 14:08:30|1371.8|1371.6|1371.6|1371.2|1371.8|1371.6|1371.4|1371|386
1645106920000|2022-02-17 14:08:40|1371.4|1371|1371.8|1371.4|1372.2|1371.6|1371.4|1371|4730
1645106930000|2022-02-17 14:08:50|1372|1371.2|1372|1371.4|1372.2|1371.6|1371.6|1371.2|2405
1645106940000|2022-02-17 14:09:00|1371.8|1371.6|1372.2|1371.8|1372.6|1372|1371.8|1371.6|620
1645106950000|2022-02-17 14:09:10|1372.4|1372|1373.4|1373|1373.6|1373|1372.4|1372|2185
1645106960000|2022-02-17 14:09:20|1373.2|1372.8|1373.2|1372.8|1373.2|1372.8|1372.6|1372.2|1161
1645106970000|2022-02-17 14:09:30|1373|1372.6|1373.2|1372.8|1373.2|1372.8|1373|1372.6|1631
1645106980000|2022-02-17 14:09:40|1373|1372.6|1373|1372.4|1373|1372.6|1372.8|1372.2|0
1645106990000|2022-02-17 14:09:50|1372.8|1372.2|1372.6|1372.2|1372.8|1372.4|1372.6|1372.2|0
1645107000000|2022-02-17 14:10:00|1372.8|1372.4|1373|1372.4|1373.2|1372.6|1372.6|1372.2|1560
1645107010000|2022-02-17 14:10:10|1373.2|1372.6|1373.8|1373.4|1373.8|1373.4|1373.2|1372.4|537
1645107020000|2022-02-17 14:10:20|1373.6|1373.2|1373.6|1373.2|1373.6|1373.4|1373.4|1373|375
1645107030000|2022-02-17 14:10:30|1373.4|1373.4|1373.4|1372.8|1373.6|1373.4|1373.4|1372.8|0
1645107040000|2022-02-17 14:10:40|1373.2|1372.6|1373.6|1373|1373.6|1373|1373|1372.6|400
1645107050000|2022-02-17 14:10:50|1373.8|1373.2|1373.8|1373.4|1374.2|1373.8|1373.6|1373.2|3852
1645107060000|2022-02-17 14:11:00|1373.6|1373.2|1373.8|1373.2|1373.8|1373.2|1373.4|1372.8|2103
1645107070000|2022-02-17 14:11:10|1373.6|1373.4|1373.8|1373.2|1373.8|1373.6|1373.6|1373.2|400
1645107080000|2022-02-17 14:11:20|1373.6|1373.4|1373.8|1373.6|1373.8|1373.6|1373.6|1373.2|65
1645107090000|2022-02-17 14:11:30|1374|1373.8|1374.2|1373.8|1374.2|1373.8|1374|1373.6|4363
1645107100000|2022-02-17 14:11:40|1374|1373.6|1374|1373.6|1374.2|1373.8|1374|1373.6|100
1645107110000|2022-02-17 14:11:50|1373.8|1373.4|1380.2|1379.8|1380.2|1379.8|1373.2|1372.8|102771
1645107120000|2022-02-17 14:12:00|1380|1379.6|1380.8|1380.4|1380.8|1380.4|1379|1378.6|24701
1645107130000|2022-02-17 14:12:10|1381|1380.6|1380|1379.8|1381.4|1380.8|1380|1379.4|27118
1645107140000|2022-02-17 14:12:20|1380.2|1380.2|1380|1379.6|1380.4|1380.2|1379.8|1379.4|7532
1645107170000|2022-02-17 14:12:50|1377|1376.4|1376.8|1376.2|1377|1376.4|1376.8|1376.2|173
1645107180000|2022-02-17 14:13:00|1377|1376.4|1377|1376.4|1377.4|1377|1376.8|1376.4|3810
1645107190000|2022-02-17 14:13:10|1377.2|1376.6|1376|1375.4|1377.2|1376.6|1376|1375.4|400
1645107200000|2022-02-17 14:13:20|1375.8|1375.2|1375.8|1375.2|1376.6|1376|1375.6|1375|1698
1645107210000|2022-02-17 14:13:30|1376|1375.4|1375.4|1375|1376.2|1375.6|1375.4|1374.8|347
1645107220000|2022-02-17 14:13:40|1375.6|1374.8|1375.8|1375.2|1375.8|1375.2|1375.6|1374.8|0
1645107230000|2022-02-17 14:13:50|1376|1375.6|1376|1375.4|1376|1375.6|1375.8|1375.4|0
1645107240000|2022-02-17 14:14:00|1376.2|1375.6|1376.2|1375.8|1376.4|1376|1376.2|1375.6|3742
1645107250000|2022-02-17 14:14:10|1376|1375.6|1376.2|1375.8|1376.2|1375.8|1375.2|1374.8|5664
1645107260000|2022-02-17 14:14:20|1376.4|1376|1376.2|1375.8|1376.4|1376.2|1376.2|1375.8|1740
1645107270000|2022-02-17 14:14:30|1376.4|1376|1375.2|1374.6|1377.4|1377|1374.4|1374|55906
1645107280000|2022-02-17 14:14:40|1375.4|1375|1375.2|1374.6|1375.6|1375.2|1374.8|1374.4|2983
1645107290000|2022-02-17 14:14:50|1375|1374.4|1374.4|1374|1375.2|1374.8|1374.4|1374|3773
1645107300000|2022-02-17 14:15:00|1374.6|1374.2|1375.4|1375|1375.6|1375|1374.6|1374.2|1411
1645107310000|2022-02-17 14:15:10|1375.6|1374.8|1375.2|1374.8|1375.6|1375|1375|1374.6|1215
1645107320000|2022-02-17 14:15:20|1375|1374.6|1375.6|1375|1375.6|1375|1374.8|1374.2|1662
1645107330000|2022-02-17 14:15:30|1375.8|1375.2|1375.6|1375.4|1376|1375.4|1375.4|1374.8|954
1645107340000|2022-02-17 14:15:40|1375.8|1375.2|1376|1375.4|1376|1375.6|1375.2|1374.8|8993
1645107350000|2022-02-17 14:15:50|1376.2|1375.6|1376|1375.4|1376.6|1376.2|1375.8|1375.4|2282
1645107360000|2022-02-17 14:16:00|1376.2|1375.6|1376|1375.4|1376.2|1375.6|1375.6|1375.2|708
1645107370000|2022-02-17 14:16:10|1375.8|1375.2|1375.8|1375.2|1375.8|1375.4|1375.4|1375|0
1645107380000|2022-02-17 14:16:20|1375.6|1375.4|1375.8|1375.2|1375.8|1375.4|1375.4|1375|2238
1645107390000|2022-02-17 14:16:30|1375.6|1375|1375.8|1375.4|1375.8|1375.4|1375.4|1375|20
1645107400000|2022-02-17 14:16:40|1375.6||1375.8||1375.8||1375.6||0
1645107410000|2022-02-17 14:16:50|1375.6|1375.2|1375.6|1375.2|1375.6|1375.2|1375.2|1374.8|2512
1645107420000|2022-02-17 14:17:00|1375.4|1375|1375.4|1374.8|1375.4|1375|1375|1374.4|5235
1645107430000|2022-02-17 14:17:10|1375.6|1375|1375.4|1374.8|1375.8|1375.2|1375|1374.6|160
1645107440000|2022-02-17 14:17:20|1375.2|1374.6|1375|1374.4|1375.2|1374.8|1374.8|1374.2|0
1645107450000|2022-02-17 14:17:30|1375.2|1374.6|1374.8|1374.2|1375.2|1374.8|1374.6|1374.2|1
1645107460000|2022-02-17 14:17:40|1374.6|1374|1374.4|1374.2|1374.8|1374.2|1374.2|1373.6|1
1645107470000|2022-02-17 14:17:50|1374.6|1374|1374.4|1373.8|1374.6|1374.2|1374.2|1373.8|0
1645107480000|2022-02-17 14:18:00|1374.2|1373.6|1374.2|1373.6|1374.4|1374|1373.8|1373.4|18508
1645107490000|2022-02-17 14:18:10|1374|1373.8|1373.8|1373.2|1374.2|1373.8|1373.8|1373.2|0
1645107500000|2022-02-17 14:18:20|1373.6|1373.4|1372.6|1372|1373.8|1373.4|1372.6|1372|1
1645107510000|2022-02-17 14:18:30|1372.4||1372.6||1372.6||1372.4||150
1645107520000|2022-02-17 14:18:40|1372.4||1372.4||1372.6||1372.4||30
1645107530000|2022-02-17 14:18:50|1372|1371.8|1373.2|1372.6|1373.2|1372.6|1372|1371.6|1555
1645107540000|2022-02-17 14:19:00|1373|1372.8|1373.2|1372.6|1373.2|1372.8|1373|1372.6|0
1645107550000|2022-02-17 14:19:10|1372.8|1372.4|1372.4|1372|1373|1372.4|1372.4|1372|5384
1645107560000|2022-02-17 14:19:20|1372.6|1372.2|1372.4|1372|1373|1372.4|1372.4|1372|2306
1645107570000|2022-02-17 14:19:30|1372.6|1372.2|1372.6|1372.2|1373|1372.4|1372.4|1372.2|3359
1645107580000|2022-02-17 14:19:40|1372.8|1372|1372|1371.4|1372.8|1372|1372|1371.4|1846
1645107590000|2022-02-17 14:19:50|1372.2|1371.6|1372.4|1372|1372.6|1372.2|1372.2|1371.6|6166
1645107600000|2022-02-17 14:20:00|1372.2|1371.8|1373|1372.4|1373|1372.4|1371.8|1371.4|6380
1645107610000|2022-02-17 14:20:10|1372.8|1372.6|1374|1373.6|1374.2|1373.6|1372.8|1372.4|15102
1645107620000|2022-02-17 14:20:20|1374.2|1373.8|1374|1373.6|1374.4|1374|1373.8|1373.4|6592
1645107630000|2022-02-17 14:20:30|1373.8|1373.4|1373.6|1373.2|1373.8|1373.4|1373.6|1373.2|1
1645107640000|2022-02-17 14:20:40|1373.8|1373.4|1373.6|1373.2|1373.8|1373.4|1373.6|1373|0
1645107650000|2022-02-17 14:20:50|1373.8|1373|1373.6|1373.2|1373.8|1373.2|1373.6|1373|0
1645107660000|2022-02-17 14:21:00|1373.4|1373|1373.2|1372.8|1373.4|1373|1373|1372.6|1
1645107670000|2022-02-17 14:21:10|1373.4|1373|1373.8|1373.4|1373.8|1373.4|1373.4|1373|492
1645107680000|2022-02-17 14:21:20|1374|1373.6|1373.4|1373|1374|1373.6|1373.4|1373|3086
1645107690000|2022-02-17 14:21:30|1373.6|1373.2|1373.4|1373|1373.6|1373.2|1373.4|1373|2937
1645107700000|2022-02-17 14:21:40|1373.6|1372.8|1373.2|1372.8|1373.6|1373|1373.2|1372.8|0
1645107710000|2022-02-17 14:21:50|1373|1372.6|1372.4|1372|1373|1372.8|1372.2|1372|0
1645107720000|2022-02-17 14:22:00|1372.6|1372.2|1372.6|1372.2|1372.8|1372.2|1372.4|1372|190
1645107730000|2022-02-17 14:22:10|1372.8|1372.4|1372.8|1372.2|1373|1372.6|1372.6|1372.2|1173
1645107740000|2022-02-17 14:22:20|1373|1372.4|1373.4|1373|1373.8|1373.2|1373|1372.4|7575
1645107750000|2022-02-17 14:22:30|1373.6|1372.8|1373.2|1372.8|1373.6|1373|1373|1372.6|2637
1645107760000|2022-02-17 14:22:40|1373.4|1373|1373.8|1373.4|1373.8|1373.4|1373.4|1373|830
1645107770000|2022-02-17 14:22:50|1373.6|1373.2|1374.2|1373.8|1374.2|1373.8|1373.6|1373.2|2663
1645107780000|2022-02-17 14:23:00|1374|1373.6|1373.8|1373.2|1374.2|1373.6|1373.6|1373.2|0
1645107790000|2022-02-17 14:23:10|1373.6|1373|1374|1373.6|1374|1373.6|1373.6|1373|0
1645107800000|2022-02-17 14:23:20|1374.2|1373.8|1373.8|1373.2|1374.2|1373.8|1373.6|1373.2|1
1645107810000|2022-02-17 14:23:30|1373.6|1373.4|1373.6|1373.2|1373.8|1373.4|1373.6|1373.2|0
1645107820000|2022-02-17 14:23:40|1373.8|1373|1373.2|1372.8|1373.8|1373|1373.2|1372.8|1088
1645107830000|2022-02-17 14:23:50|1373.4|1372.6|1373.4|1372.8|1373.4|1373|1373.4|1372.6|0
1645107840000|2022-02-17 14:24:00|1373.2|1372.6|1373.2|1372.6|1373.2|1372.8|1373|1372.4|400
1645107850000|2022-02-17 14:24:10|1373||1373||1373||1373||0
1645107860000|2022-02-17 14:24:20|1373.2|1372.8|1373.2|1372.6|1373.4|1373|1373|1372.6|3
1645107870000|2022-02-17 14:24:30|1373||1373||1373||1372.8||0
1645107880000|2022-02-17 14:24:40|1372.8|1372.4|1372.6|1372.2|1372.8|1372.4|1372.6|1372.2|13
1645107890000|2022-02-17 14:24:50|1372.8|1372|1373.2|1372.6|1373.2|1372.8|1372.6|1372|0
1645107900000|2022-02-17 14:25:00|1373.4|1372.8|1373|1372.6|1373.6|1373.2|1373|1372.6|156
1645107910000|2022-02-17 14:25:10|1372.8|1372.4|1373|1372.6|1373.2|1372.8|1372.6|1372.4|2021
1645107920000|2022-02-17 14:25:20|1373.2|1372.8|1373|1372.4|1373.2|1372.8|1372.8|1372.4|0
1645107930000|2022-02-17 14:25:30|1372.8|1372.6|1373|1372.6|1373|1372.6|1372.8|1372.6|0
1645107940000|2022-02-17 14:25:40|1372.8|1372.4|1373|1372.6|1373|1372.6|1372.8|1372.4|0
1645107950000|2022-02-17 14:25:50|1373.2|1372.4|1373|1372.6|1373.2|1372.6|1372.8|1372.4|0
1645107960000|2022-02-17 14:26:00|1372.8|1372.8|1373|1372.6|1373|1372.8|1372.8|1372.4|408
1645107970000|2022-02-17 14:26:10|1373.2|1372.8|1373.2|1372.8|1373.4|1373|1373|1372.6|2060
1645107980000|2022-02-17 14:26:20|1373.4|1373|1373|1372.6|1373.4|1373|1373|1372.6|0
1645107990000|2022-02-17 14:26:30|1373.2|1372.8|1373.8|1373.4|1373.8|1373.4|1373|1372.8|1678
1645108000000|2022-02-17 14:26:40|1374|1373.6|1374|1373.6|1374|1373.6|1373.8|1373.4|0
1645108010000|2022-02-17 14:26:50|1374.2|1373.8|1373.8|1373.4|1374.2|1373.8|1373.8|1373.4|706
1645108020000|2022-02-17 14:27:00|1373.6|1373.6|1373.8|1373.4|1374|1373.6|1373.6|1373.4|900
1645108030000|2022-02-17 14:27:10|1374||1373.8||1374||1373.8||0
1645108040000|2022-02-17 14:27:20|1373.6|1372.8|1373.4|1373|1373.8|1373.2|1373|1372.8|23473
1645108050000|2022-02-17 14:27:30|1373.6|1373.2|1374.6|1374|1374.6|1374.2|1373.6|1373.2|12127
1645108060000|2022-02-17 14:27:40|1374.4|1373.8|1374.4|1373.8|1374.4|1373.8|1374|1373.6|251
1645108070000|2022-02-17 14:27:50|1374.2|1373.6|1373.8|1373.4|1374.4|1373.6|1373.6|1373.2|0
1645108080000|2022-02-17 14:28:00|1374|1373.6|1374.2|1373.8|1374.2|1373.8|1374|1373.6|0
1645108090000|2022-02-17 14:28:10|1374|1373.6|1374|1373.6|1374.2|1373.8|1374|1373.6|0
1645108100000|2022-02-17 14:28:20|1374.2|1373.8|1373.6|1373.2|1374.2|1373.8|1373.6|1373.2|0
1645108110000|2022-02-17 14:28:30|1373.8|1373.4|1373.4|1373|1373.8|1373.4|1373.2|1372.8|0
1645108120000|2022-02-17 14:28:40|1373.2|1372.8|1372.8|1372.4|1373.2|1372.8|1372.8|1372.4|0
1645108130000|2022-02-17 14:28:50|1372.6|1372.2|1372.8|1372.2|1372.8|1372.4|1372.4|1372|0
1645108140000|2022-02-17 14:29:00|1372.6|1372|1372.4|1372|1372.6|1372.2|1372.4|1372|0
1645108150000|2022-02-17 14:29:10||1372.2||1372||1372.2||1372|0
1645108160000|2022-02-17 14:29:20||1372.2||1372||1372.2||1372|0
1645108180000|2022-02-17 14:29:40|1372.6|1372.2|1372.8|1372.2|1373|1372.6|1372.6|1372.2|2197
1645108190000|2022-02-17 14:29:50|1372.6|1372|1372.6|1372.2|1372.8|1372.4|1372.4|1372|815
1645108200000|2022-02-17 14:30:00|1372.8|1372.4|1371.8|1371.4|1373.4|1372.8|1371.8|1371.4|41752
1645108210000|2022-02-17 14:30:10|1372|1371.6|1373|1372.6|1373|1372.6|1372|1371.6|2903
1645108220000|2022-02-17 14:30:20|1372.8|1372.4|1372.8|1372.4|1373.4|1373|1372.6|1372.2|354
1645108230000|2022-02-17 14:30:30|1372.6|1372.2|1373.6|1373.2|1373.8|1373.6|1372.4|1372|13100
1645108240000|2022-02-17 14:30:40|1373.4|1373.4|1374.6|1374.4|1375.4|1375|1373.4|1373.4|5511
1645108250000|2022-02-17 14:30:50|1374.4|1374.2|1375.2|1375|1375.6|1375.2|1374|1373.8|5352
1645108260000|2022-02-17 14:31:00|1375|1374.8|1374.4|1374|1375.4|1375|1374.2|1373.8|15566
1645108270000|2022-02-17 14:31:10|1374.2|1373.8|1374.4|1374|1374.8|1374.6|1373.6|1373.2|9259
1645108280000|2022-02-17 14:31:20|1374.6|1374.2|1374.8|1374.6|1374.8|1374.6|1373.8|1373.6|2204
1645108290000|2022-02-17 14:31:30|1375|1374.8|1375.2|1374.8|1375.6|1375.2|1374.6|1374.2|8289
1645108300000|2022-02-17 14:31:40|1375|1375|1374.4|1374|1375|1375|1374.2|1373.6|4092
1645108310000|2022-02-17 14:31:50|1374.2|1373.8|1374.8|1374.4|1375.2|1374.6|1374|1373.6|2775
1645108320000|2022-02-17 14:32:00|1375|1374.6|1374|1373.6|1375.4|1375|1373.6|1373.2|2305
1645108330000|2022-02-17 14:32:10|1374.2|1373.8|1373|1372.6|1374.4|1374|1373|1372.6|119
1645108340000|2022-02-17 14:32:20|1373.2|1372.8|1373.4|1373|1373.4|1373.2|1373|1372.6|0
1645108350000|2022-02-17 14:32:30|1373.2|1372.8|1372.6|1372.2|1373.2|1372.8|1372.4|1372|201
1645108360000|2022-02-17 14:32:40|1372.4|1372|1372.4|1372|1372.6|1372.2|1372.2|1372|593
1645108370000|2022-02-17 14:32:50|1372.2|1371.8|1371.4|1371|1372.4|1371.8|1371.2|1371|13929
1645108380000|2022-02-17 14:33:00|1371.6|1371.2|1371.8|1371.4|1372|1371.8|1371.6|1371.2|6548
1645108390000|2022-02-17 14:33:10|1371.6|1371.2|1372.6|1372.2|1372.8|1372.6|1371.2|1371|9642
1645108400000|2022-02-17 14:33:20|1372.8|1372.4|1372.2|1372|1372.8|1372.6|1372.2|1372|1158
1645108410000|2022-02-17 14:33:30|1372|1371.8|1372.6|1372.2|1372.8|1372.4|1371.6|1371.4|26756
1645108420000|2022-02-17 14:33:40|1372.8|1372.4|1374.2|1373.8|1374.2|1373.8|1372.6|1372.2|12577
1645108430000|2022-02-17 14:33:50|1374|1373.6|1374.2|1373.6|1374.4|1374|1373.8|1373.4|2430
1645108440000|2022-02-17 14:34:00|1374|1373.8|1374.8|1374.4|1375.6|1375.2|1374|1373.8|7936
1645108450000|2022-02-17 14:34:10|1375|1374.2|1374|1373.6|1375|1374.4|1374|1373.6|6225
1645108460000|2022-02-17 14:34:20|1373.8|1373.4|1373.6|1373.2|1373.8|1373.4|1373|1372.6|5076
1645108470000|2022-02-17 14:34:30|1373.8|1373.4|1374|1373.6|1374.6|1374.2|1373.4|1373|5121
1645108480000|2022-02-17 14:34:40|1373.8|1373.4|1373.8|1373.4|1374.2|1373.8|1373.8|1373.4|419
1645108490000|2022-02-17 14:34:50|1374|1373.6|1374.8|1374.4|1374.8|1374.4|1373.6|1373.2|7
1645108500000|2022-02-17 14:35:00|1375|1374.6|1376|1375.6|1376|1375.6|1375|1374.6|1384
1645108510000|2022-02-17 14:35:10|1375.8|1375.4|1375.4|1375|1376|1375.6|1375.4|1375|1925
1645108520000|2022-02-17 14:35:20|1375.6|1375.2|1375.6|1375|1375.8|1375.4|1375|1374.8|831
1645108530000|2022-02-17 14:35:30|1375.4|1375.4|1375.4|1374.8|1376.2|1375.8|1375.4|1374.8|1
1645108540000|2022-02-17 14:35:40|1375.2|1374.6|1375.2|1374.6|1375.2|1374.8|1374.8|1374.2|1287
1645108550000|2022-02-17 14:35:50|1375|1374.4|1374.4|1373.8|1375|1374.6|1374.2|1373.8|0
1645108560000|2022-02-17 14:36:00|1374.2|1373.6|1374.2|1373.8|1374.4|1374|1373.8|1373.2|1
1645108570000|2022-02-17 14:36:10|1374|1373.6|1374|1373.6|1374.4|1374|1373.6|1373|693
1645108580000|2022-02-17 14:36:20|1373.8|1373.4|1373.4|1373|1374|1373.4|1373.2|1372.6|164
1645108590000|2022-02-17 14:36:30|1373.6|1373.2|1373|1372.6|1373.8|1373.2|1373|1372.6|7448
1645108600000|2022-02-17 14:36:40|1372.8|1372.4|1373.4|1373|1373.4|1373|1372.4|1372.2|4579
1645108610000|2022-02-17 14:36:50|1373.2|1372.8|1373|1372.6|1373.4|1373|1372.8|1372.4|500
1645108620000|2022-02-17 14:37:00|1373.2|1372.4|1373.2|1372.8|1374|1373.6|1373|1372.4|1452
1645108630000|2022-02-17 14:37:10|1373|1372.6|1373|1372.8|1373.6|1373.2|1372.8|1372.4|191
1645108640000|2022-02-17 14:37:20|1373.2|1372.6|1372.8|1372.4|1373.2|1372.8|1372.6|1372.2|82
1645108650000|2022-02-17 14:37:30|1373|1372.6|1372.8|1372.4|1373.2|1372.6|1372.6|1372.2|1
1645108660000|2022-02-17 14:37:40|1372.6|1372.2|1372.6|1372.2|1372.8|1372.4|1372.2|1372|589
1645108670000|2022-02-17 14:37:50|1372.4|1372|1372.2|1372|1373|1372.6|1372|1371.6|5753
1645108680000|2022-02-17 14:38:00|1372.4|1372.2|1372.6|1372.2|1373|1372.6|1372.2|1372|2185
1645108690000|2022-02-17 14:38:10|1372.8|1372.4|1372.8|1372.4|1373|1372.6|1372.6|1372.2|1042
1645108700000|2022-02-17 14:38:20|1372.6|1372.6|1373|1372.4|1373.2|1372.8|1372.6|1372.4|943
1645108710000|2022-02-17 14:38:30|1372.8|1372.6|1372.8|1372.4|1373.2|1372.8|1372.6|1372.2|3032
1645108720000|2022-02-17 14:38:40|1373|1372.2|1373|1372.6|1373.6|1373|1372.8|1372.2|0
1645108730000|2022-02-17 14:38:50|1373.2|1372.8|1373.2|1373|1373.4|1373|1373|1372.6|0
1645108740000|2022-02-17 14:39:00|1373.4|1372.8|1373.6|1373.2|1373.6|1373.4|1373|1372.8|4319
1645108750000|2022-02-17 14:39:10|1373.4|1373|1373.8|1373.2|1374|1373.4|1373.4|1372.8|871
1645108760000|2022-02-17 14:39:20|1373.6|1373.4|1374|1373.6|1374.2|1373.8|1373.6|1373.2|12706
1645108770000|2022-02-17 14:39:30|1374.2|1373.8|1374.6|1374.2|1375|1374.6|1374.2|1373.8|12054
1645108780000|2022-02-17 14:39:40|1374.4|1374|1374.4|1374|1374.6|1374.2|1374.2|1374|3336
1645108790000|2022-02-17 14:39:50|1374.6|1374.2|1375.2|1374.8|1375.2|1374.8|1374.4|1374|12702
1645108800000|2022-02-17 14:40:00|1375.4|1375|1376.4|1375.8|1376.6|1376|1375.4|1374.8|10941
1645108810000|2022-02-17 14:40:10|1376.6|1376|1376.4|1375.8|1377|1376.6|1375.8|1375.4|8033
1645108820000|2022-02-17 14:40:20|1376.2|1375.6|1376.4|1376|1376.4|1376.2|1376|1375.6|0
1645108830000|2022-02-17 14:40:30|1376.2|1376.2|1376.4|1376|1376.8|1376.4|1376.2|1375.8|2034
1645108840000|2022-02-17 14:40:40|1376.6|1376.2|1376.2|1375.8|1376.6|1376.4|1376.2|1375.8|799
1645108850000|2022-02-17 14:40:50|1376.4|1376|1376.4|1376.2|1376.6|1376.2|1375.6|1375.4|27285
1645108860000|2022-02-17 14:41:00|1376.2|1376|1376.4|1376|1376.6|1376|1375.8|1375.4|4057
1645108870000|2022-02-17 14:41:10|1376.6|1375.8|1376|1375.6|1376.6|1375.8|1375.6|1375.2|0
1645108880000|2022-02-17 14:41:20|1376.2|1375.8|1375.6|1375.2|1376.2|1375.8|1375.4|1375|14
1645108890000|2022-02-17 14:41:30|1375.8|1375.4|1375.6|1375.2|1375.8|1375.4|1375.6|1375.2|0
1645108900000|2022-02-17 14:41:40|1375.4|1375|1375.2|1374.8|1375.6|1375.2|1375.2|1374.8|688
1645108910000|2022-02-17 14:41:50|1375.4|1375|1375|1374.6|1375.4|1375|1375|1374.6|80
1645108920000|2022-02-17 14:42:00|1375.2|1374.4|1375|1374.4|1375.2|1374.6|1374.6|1374.4|3565
1645108930000|2022-02-17 14:42:10|1374.8|1374.6|1375.2|1374.8|1375.2|1375|1374.8|1374.4|6317
1645108940000|2022-02-17 14:42:20|1375.4|1375|1375|1374.6|1375.6|1375|1375|1374.6|184
1645108950000|2022-02-17 14:42:30|1374.8|1374.4|1373.8|1373.2|1374.8|1374.6|1373.6|1373.2|2667
1645108960000|2022-02-17 14:42:40|1373.6|1373|1372.8|1372.2|1373.6|1373.2|1372.6|1372.2|1473
1645108970000|2022-02-17 14:42:50|1372.6|1372|1372.6|1372|1372.6|1372.2|1372|1371.6|5536
1645108980000|2022-02-17 14:43:00|1372.4|1372.2|1373|1372.8|1373|1372.8|1372.4|1372|7327
1645108990000|2022-02-17 14:43:10|1373.2|1373|1372.4|1372|1373.4|1373|1372.2|1372|7636
1645109000000|2022-02-17 14:43:20|1372.2|1371.8|1372|1371.6|1373|1372.8|1371.8|1371.4|64932
1645109010000|2022-02-17 14:43:30|1372.2|1371.8|1372.4|1372.2|1372.8|1372.4|1372|1371.6|32626
1645109020000|2022-02-17 14:43:40|1372.2|1372|1372.2|1371.8|1372.2|1372|1371.8|1371.4|70462
1645109080000|2022-02-17 14:44:40|1375|1374.6|1375|1374.6|1375.2|1374.8|1375|1374.6|404
1645109090000|2022-02-17 14:44:50|1375.2|1374.4|1375.4|1375|1375.4|1375.2|1374.8|1374.4|5987
1645109100000|2022-02-17 14:45:00|1375.6|1375.2|1374|1373.6|1376|1375.6|1374|1373.6|9408
1645109110000|2022-02-17 14:45:10|1374.2|1373.8|1375|1374.4|1375|1374.6|1374|1373.8|1
1645109120000|2022-02-17 14:45:20|1374.8|1374.6|1374.4|1374|1375|1374.6|1374|1373.8|15803
1645109130000|2022-02-17 14:45:30|1374.6|1374.2|1375.8|1375.4|1376|1375.6|1374.6|1374.2|3916
1645109140000|2022-02-17 14:45:40|1375.6|1375.2|1375.8|1375.4|1376|1375.4|1375.4|1375|2038
1645109150000|2022-02-17 14:45:50|1375.6|1375.2|1376.6|1376|1376.8|1376.4|1375.4|1374.8|4748
1645109160000|2022-02-17 14:46:00|1376.4|1375.8|1376|1375.6|1377|1376.6|1375.4|1375|10210
1645109170000|2022-02-17 14:46:10|1376.2|1375.8|1376|1375.6|1376.4|1376|1375|1374.6|1203
1645109180000|2022-02-17 14:46:20|1375.8|1375.4|1375.4|1375|1375.8|1375.4|1375.2|1374.6|2537
1645109190000|2022-02-17 14:46:30|1375.2|1374.8|1374.2|1373.8|1375.2|1374.8|1374|1373.6|2256
1645109200000|2022-02-17 14:46:40|1374|1373.6|1373.6|1373.2|1374.4|1374|1373.6|1373|4248
1645109210000|2022-02-17 14:46:50|1373.8|1373|1373.6|1373|1374|1373.8|1373.6|1373|2271
1645109220000|2022-02-17 14:47:00|1373.4|1373.2|1374.6|1374.2|1374.8|1374.4|1373.4|1373.2|3463
1645109230000|2022-02-17 14:47:10|1374.4|1374|1373.4|1373.2|1375|1374.4|1373.4|1373.2|13368
1645109240000|2022-02-17 14:47:20|1373.6|1373|1373.8|1373.4|1373.8|1373.4|1373.4|1373|1135
1645109250000|2022-02-17 14:47:30|1373.6|1373.2|1373.6|1373.2|1374|1373.6|1373.4|1373|2544
1645109260000|2022-02-17 14:47:40|1373.8|1373.4|1372.8|1372.4|1373.8|1373.4|1372.8|1372.4|15933
1645109270000|2022-02-17 14:47:50|1373|1372.6|1373|1372.4|1373.2|1372.8|1372.6|1372.4|4660
1645109280000|2022-02-17 14:48:00|1372.8|1372.6|1372.6|1372.2|1373|1372.6|1372.4|1372.2|6982
1645109290000|2022-02-17 14:48:10|1372.8|1372.4|1372.8|1372.4|1373|1372.6|1372.6|1372.2|524
1645109300000|2022-02-17 14:48:20|1372.6|1372.2|1372.4|1372|1372.6|1372.4|1371|1370.8|97668
1645109310000|2022-02-17 14:48:30|1372.6|1372.2|1372.4|1372|1372.8|1372.6|1372.4|1372|5807
1645109320000|2022-02-17 14:48:40|1372.2|1371.8|1372.4|1372.2|1372.8|1372.4|1371.8|1371.4|32217
1645109330000|2022-02-17 14:48:50|1372.2|1372|1372|1371.6|1372.4|1372.2|1371.8|1371.4|29726
1645109340000|2022-02-17 14:49:00|1372.2|1371.8|1372|1371.4|1372.4|1372|1371.6|1371.4|10571
1645109350000|2022-02-17 14:49:10|1372.2|1371.6|1372|1371.4|1372.2|1371.8|1371.8|1371.4|0
1645109360000|2022-02-17 14:49:20|1371.8|1371.6|1372.4|1372|1372.6|1372|1371.8|1371.4|1414
1645109370000|2022-02-17 14:49:30|1372.6|1372.2|1373|1372.6|1373|1372.8|1372.4|1372|6295
1645109380000|2022-02-17 14:49:40|1372.8|1372.4|1372.4|1372|1372.8|1372.4|1372.4|1372|1997
1645109390000|2022-02-17 14:49:50|1372.2|1371.8|1372.2|1371.8|1372.4|1371.8|1372|1371.6|0
1645109400000|2022-02-17 14:50:00|1372.4|1372|1372.2|1371.6|1372.4|1372|1371|1370.8|9765
1645109410000|2022-02-17 14:50:10|1372.4|1371.8|1371.8|1371.4|1372.4|1372|1371.8|1371.4|0
1645109420000|2022-02-17 14:50:20|1372|1371.6|1372|1371.6|1372.2|1371.8|1371.8|1371.4|3199
1645109430000|2022-02-17 14:50:30|1372.2|1372|1372.2|1371.8|1372.6|1372.2|1372.2|1371.6|1610
1645109440000|2022-02-17 14:50:40|1372|1371.6|1371.8|1371.4|1372|1371.6|1371.6|1371|0
1645109450000|2022-02-17 14:50:50|1371.6|1371.6|1372.2|1371.8|1372.4|1371.8|1371.6|1371.2|4673
1645109460000|2022-02-17 14:51:00|1372.4|1372|1371|1370.6|1372.4|1372|1370.8|1370.4|2853
1645109470000|2022-02-17 14:51:10|1370.8|1370.4|1371.4|1371|1371.4|1371|1370.6|1370.2|3167
1645109480000|2022-02-17 14:51:20|1371.2|1370.8|1370.8|1370.2|1371.4|1370.8|1370.6|1370.2|433
1645109490000|2022-02-17 14:51:30|1370.6|1370|1370.6|1370|1370.6|1370.2|1370.2|1369.8|1554
1645109500000|2022-02-17 14:51:40|1370.4|1369.8|1369.6|1369.4|1370.4|1369.8|1369.6|1369.2|4551
1645109510000|2022-02-17 14:51:50|1369.4|1369.2|1368.6|1368.4|1369.4|1369.2|1368.6|1368.4|2690
1645109520000|2022-02-17 14:52:00|1368.8|1368.2|1368.2|1367.8|1368.8|1368.2|1368.2|1367.8|1994
1645109530000|2022-02-17 14:52:10|1368|1367.4|1367.8|1367.4|1368|1367.4|1367.6|1367.2|7146
1645109540000|2022-02-17 14:52:20|1367.6|1367.2|1366.8|1366.4|1367.6|1367.2|1366.8|1366.4|4502
1645109610000|2022-02-17 14:53:30|1367.2|1366.8|1367.2|1367|1367.4|1367|1367|1366.6|1930
1645109620000|2022-02-17 14:53:40|1367.4|1367.2|1367.2|1366.6|1367.6|1367.2|1367.2|1366.6|4
1645109630000|2022-02-17 14:53:50|1367.4|1366.8|1367|1366.8|1367.6|1367|1366.8|1366.2|851
1645109640000|2022-02-17 14:54:00||1366.6||1366.4||1366.8||1366.4|0
1645109650000|2022-02-17 14:54:10|1366.8|1366.6|1367|1366.6|1367|1366.6|1366.8|1366.6|0
1645109660000|2022-02-17 14:54:20|1366.8|1366.4|1367|1366.6|1367.2|1367|1366.8|1366.4|2389
1645109670000|2022-02-17 14:54:30|1367.2|1366.8|1367|1366.4|1367.2|1366.8|1366.8|1366.4|0
1645109680000|2022-02-17 14:54:40|1367.2|1366.6|1367.2|1366.6|1367.2|1366.8|1366.8|1366.4|4315
1645109690000|2022-02-17 14:54:50|1367|1366.8|1367.4|1366.8|1367.4|1367|1367|1366.6|237
1645109700000|2022-02-17 14:55:00|1367.2|1366.6|1366.8|1366.4|1367.2|1367|1366.6|1366.4|14997
1645109710000|2022-02-17 14:55:10|1367||1366.8||1367||1366.8||0
1645109720000|2022-02-17 14:55:20|1367|1366.6|1366.8|1366.6|1367.2|1366.8|1366.8|1366.4|7980
1645109730000|2022-02-17 14:55:30|1367|1366.8|1367.2|1366.6|1367.2|1366.8|1366.6|1366.4|16769
1645109740000|2022-02-17 14:55:40|1367|1366.8|1366.4|1366|1367|1366.8|1366.4|1366|10401
1645109750000|2022-02-17 14:55:50|1366.2|1365.8|1366.6|1366.4|1366.6|1366.4|1365.8|1365.6|23750
1645109760000|2022-02-17 14:56:00|1366.4|1366.2|1365.6|1365.2|1366.4|1366.2|1365.6|1365.2|13501
1645109770000|2022-02-17 14:56:10|1365.4|1365|1365|1364.6|1365.6|1365|1364.8|1364.4|14755
1645109780000|2022-02-17 14:56:20|1365.2|1364.8|1364.4|1364|1365.8|1365.2|1364.2|1363.8|12645
1645109850000|2022-02-17 14:57:30|1365.2|1364.8|1365|1364.8|1365.6|1365.2|1364.6|1364.2|47334
1645109860000|2022-02-17 14:57:40|1365.2|1365|1365.6|1365.2|1365.8|1365.4|1365.2|1364.8|14056
1645109870000|2022-02-17 14:57:50|1365.4|1365|1366.4|1366|1366.4|1366.2|1365.4|1365|11668
1645109880000|2022-02-17 14:58:00|1366.6|1366.2|1366|1365.6|1366.8|1366.2|1366|1365.4|1721
1645109890000|2022-02-17 14:58:10|1366.2|1365.8|1366|1365.6|1366.2|1365.8|1366|1365.4|1000
1645109900000|2022-02-17 14:58:20|1365.8|1365.4|1365.2|1364.6|1365.8|1365.4|1365|1364.6|3838
1645109910000|2022-02-17 14:58:30|1365|1364.8|1364.2|1363.8|1365.2|1364.8|1364|1363.8|25237
1645109920000|2022-02-17 14:58:40|1364|1363.4|1363.6|1363.2|1364.2|1364|1363.2|1363|17270
1645109930000|2022-02-17 14:58:50|1363.8|1363|1362.8|1362.4|1363.8|1363|1362.8|1362.4|1010
1645109940000|2022-02-17 14:59:00|1362.6|1362.6|1362.4|1362.2|1362.8|1362.6|1362.2|1361.8|15986
1645109950000|2022-02-17 14:59:10|1362.2|1362|1362.8|1362.4|1362.8|1362.4|1362.2|1361.6|2418
1645109960000|2022-02-17 14:59:20|1362.6|1362.2|1362.6|1362.2|1362.8|1362.4|1362.6|1362|0
1645109970000|2022-02-17 14:59:30|1362.4|1362|1362.6|1362|1362.6|1362.2|1362|1361.8|3562
1645109980000|2022-02-17 14:59:40|1362.4|1361.8|1362.4|1361.8|1362.6|1362|1361.6|1361.4|8970
1645109990000|2022-02-17 14:59:50|1362.2|1361.6|1363|1362.6|1363|1362.6|1362.2|1361.6|2383
1645110000000|2022-02-17 15:00:00|1363.2|1362.8|1363|1362.6|1363.6|1363.2|1362.8|1362.4|7175
1645110010000|2022-02-17 15:00:10|1363.2|1362.8|1363.4|1363|1364.2|1363.6|1363|1362.8|4336
1645110020000|2022-02-17 15:00:20|1363.6|1363.2|1363.4|1363|1363.8|1363.4|1363|1362.6|1691
1645110030000|2022-02-17 15:00:30|1363.6|1363.2|1363.2|1362.8|1363.6|1363.2|1363|1362.6|1167
1645110040000|2022-02-17 15:00:40|1363|1362.6|1362.8|1362.4|1363|1362.6|1362.6|1362.2|577
1645110050000|2022-02-17 15:00:50|1362.6|1362.2|1363|1362.6|1363|1362.8|1362.6|1362|4862
1645110060000|2022-02-17 15:01:00|1363.2|1362.8|1362.4|1362|1363.2|1362.8|1362|1361.6|12018
1645110070000|2022-02-17 15:01:10|1362.6|1362.2|1362.8|1362.2|1363|1362.4|1362.4|1362|4800
1645110080000|2022-02-17 15:01:20|1362.6|1362|1362.6|1362.2|1362.6|1362.2|1362.2|1361.8|1610
1645110090000|2022-02-17 15:01:30|1362.4|1362|1363|1362.4|1363.2|1362.8|1362.2|1361.8|29418
1645110100000|2022-02-17 15:01:40|1362.8|1362.6|1362.2|1361.6|1363|1362.6|1362|1361.4|6151
1645110110000|2022-02-17 15:01:50|1362|1361.8|1362.2|1362|1362.6|1362.2|1361.8|1361.4|17828
1645110120000|2022-02-17 15:02:00|1362|1361.8|1362.4|1361.8|1362.6|1362.2|1361.8|1361.6|493
1645110130000|2022-02-17 15:02:10|1362.2|1361.6|1362|1361.4|1362.2|1361.6|1361.8|1361.2|6868
1645110140000|2022-02-17 15:02:20|1361.8|1361.6|1362|1361.4|1362|1361.6|1361.6|1361|536
1645110150000|2022-02-17 15:02:30|1361.8|1361.2|1361.4|1361|1362|1361.4|1361|1360.6|15506
1645110160000|2022-02-17 15:02:40|1361.2|1360.8|1362.4|1362|1362.6|1362.2|1361.2|1360.8|14575
1645110170000|2022-02-17 15:02:50|1362.2|1361.8|1361.8|1361.4|1362.4|1362|1361.8|1361.4|7862
1645110180000|2022-02-17 15:03:00|1362|1361.6|1361.8|1361.4|1362.8|1362.4|1361.8|1361.4|15946
1645110190000|2022-02-17 15:03:10|1361.6|1361.2|1361.8|1361.2|1362.2|1361.6|1361.4|1361|3503
1645110200000|2022-02-17 15:03:20|1361.6|1361|1361.8|1361.4|1362|1361.4|1361.2|1360.6|16657
1645110210000|2022-02-17 15:03:30|1362|1361.6|1363|1362.8|1363.6|1363|1362|1361.6|21742
1645110220000|2022-02-17 15:03:40|1362.8|1362.6|1361.2|1361|1362.8|1362.6|1361.2|1361|38437
1645110230000|2022-02-17 15:03:50|1361.4|1360.8|1361.4|1361|1362|1361.6|1361.2|1360.8|9498
1645110240000|2022-02-17 15:04:00|1361.2|1360.8|1362|1361.6|1362.2|1361.6|1361.2|1360.8|2925
1645110250000|2022-02-17 15:04:10|1362.2|1361.8|1363.2|1362.8|1363.4|1363|1362.2|1361.8|22621
1645110260000|2022-02-17 15:04:20|1363|1362.6|1363|1362.6|1363.2|1362.8|1362.8|1362.6|809
1645110270000|2022-02-17 15:04:30|1362.8|1362.4|1362.2|1361.8|1363|1362.8|1362.2|1361.8|3012
1645110280000|2022-02-17 15:04:40|1362|1361.6|1361.4|1361|1362.4|1361.8|1361.2|1360.8|17259
1645110290000|2022-02-17 15:04:50|1361.6|1361.2|1361.4|1361|1361.6|1361.2|1361.2|1361|704
1645110300000|2022-02-17 15:05:00|1361.6|1361.2|1362|1361.6|1362|1361.8|1361.4|1361.2|22887
1645110310000|2022-02-17 15:05:10|1362.2|1361.8|1362.2|1361.8|1362.4|1362|1362|1361.6|12100
1645110320000|2022-02-17 15:05:20|1362.4|1362|1362.8|1362.4|1362.8|1362.6|1362.2|1362|7950
1645110330000|2022-02-17 15:05:30|1362.6|1362.6|1362.8|1362.6|1362.8|1362.6|1362.4|1362.2|1531
1645110340000|2022-02-17 15:05:40|1363|1362.4|1362.8|1362.6|1363.2|1362.6|1362.6|1362.2|742
1645110350000|2022-02-17 15:05:50|1362.6|1362.4|1363.4|1363|1363.4|1363|1362.6|1362.2|2325
1645110360000|2022-02-17 15:06:00|1363.2|1362.8|1363.2|1362.8|1363.6|1363.2|1363|1362.8|5140
1645110370000|2022-02-17 15:06:10|1363.4|1363|1364.6|1364.2|1364.8|1364.4|1363|1362.8|51861
1645110380000|2022-02-17 15:06:20|1364.8|1364.4|1365.2|1364.8|1365.4|1365.2|1364.4|1364.2|28204
1645110390000|2022-02-17 15:06:30|1365.4|1365|1366|1365.4|1366|1365.6|1365.4|1365|1589
1645110400000|2022-02-17 15:06:40|1365.8|1365.6|1365.8|1365.6|1366.4|1366|1365.8|1365.4|30833
1645110410000|2022-02-17 15:06:50|1365.6|1365.4|1365.6|1365.4|1365.6|1365.6|1365.6|1365.4|7711
1645110420000|2022-02-17 15:07:00|1365.8|1365.6|1366|1365.6|1366|1365.6|1365.6|1365.4|4980
1645110430000|2022-02-17 15:07:10|1366.2|1365.4|1365.8|1365.4|1366.2|1365.8|1365.8|1365.4|2009
1645110440000|2022-02-17 15:07:20|1365.6||1365.6||1365.8||1365.6||2581
1645110450000|2022-02-17 15:07:30|1365.8|1365.2|1365.8|1365.4|1366|1365.8|1365.6|1365.2|2326
1645110460000|2022-02-17 15:07:40|1366|1365.6|1366.2|1366|1366.4|1366|1365.6|1365.4|10564
1645110470000|2022-02-17 15:07:50|1366|1365.8|1366|1365.6|1366.2|1366|1366|1365.6|1236
1645110480000|2022-02-17 15:08:00|1365.8|1365.8|1366.2|1365.8|1366.2|1365.8|1365.8|1365.6|0
1645110490000|2022-02-17 15:08:10|1366|1365.6|1365.4|1365|1366.2|1365.8|1365.4|1365|8363
1645110500000|2022-02-17 15:08:20|1365.2|1364.8|1364.4|1364|1365.4|1365|1364.4|1364|4222
1645110510000|2022-02-17 15:08:30|1364.6|1364.2|1364.6|1364.2|1364.8|1364.2|1364.6|1364|0
1645110520000|2022-02-17 15:08:40||1364.4||1364.2||1364.4||1364.2|0
1645110530000|2022-02-17 15:08:50|1364.4|1364|1364.2|1363.8|1365.4|1365|1364.2|1363.8|28285
1645110540000|2022-02-17 15:09:00|1364.4|1364|1363.6|1363.4|1364.4|1364|1363.6|1363.2|79
1645110550000|2022-02-17 15:09:10|1363.4|1363.2|1363.4|1363.2|1363.8|1363.4|1363.4|1363|484
1645110560000|2022-02-17 15:09:20|1363.6|1363|1363.6|1363.2|1363.8|1363.6|1363.4|1363|7630
1645110570000|2022-02-17 15:09:30|1363.4|1363|1364.6|1364.2|1364.8|1364.6|1363.4|1363|33209
1645110640000|2022-02-17 15:10:40|1363.8|1363.4|1363.8|1363.4|1363.8|1363.4|1363.8|1363.4|53
1645110650000|2022-02-17 15:10:50|1364|1363.6|1363.2|1362.8|1364|1363.6|1363.2|1362.8|0
1645110660000|2022-02-17 15:11:00|1363|1362.6|1363.2|1362.6|1363.6|1363|1362.8|1362.4|2898
1645110670000|2022-02-17 15:11:10|1363|1362.4|1363|1362.8|1363.6|1363|1363|1362.4|0
1645110680000|2022-02-17 15:11:20|1363.2|1362.6|1363|1362.6|1363.2|1362.6|1362.8|1362.4|2593
1645110690000|2022-02-17 15:11:30|1362.8|1362.4|1363.4|1363|1363.6|1363|1362.8|1362.4|2
1645110700000|2022-02-17 15:11:40|1363.6|1363.2|1363.6|1363.2|1363.8|1363.4|1363.4|1363|5458
1645110710000|2022-02-17 15:11:50|1363.4|1363|1363.6|1363.4|1363.6|1363.4|1363.4|1363|699
1645110720000|2022-02-17 15:12:00|1363.4|1363.2|1363|1362.6|1363.4|1363.2|1362.8|1362.4|1342
1645110730000|2022-02-17 15:12:10|1363.2|1362.8|1363.8|1363.4|1363.8|1363.4|1363.2|1362.8|1268
1645110740000|2022-02-17 15:12:20|1363.6|1363.2|1363.6|1363.2|1363.6|1363.4|1363.4|1363|1596
1645110750000|2022-02-17 15:12:30|1363.4|1363|1363.2|1363|1363.6|1363.2|1363.2|1362.8|2122
1645110760000|2022-02-17 15:12:40|1363|1362.8|1362.2|1361.8|1363|1362.8|1362.2|1361.8|7265
1645110770000|2022-02-17 15:12:50|1362.4|1362|1363|1362.6|1363.4|1363|1362.4|1362|3416
1645110780000|2022-02-17 15:13:00|1363.2|1362.8|1363.2|1362.6|1363.2|1362.8|1363|1362.4|335
1645110790000|2022-02-17 15:13:10|1363|1362.8|1363.2|1362.8|1363.4|1363|1363|1362.4|0
1645110800000|2022-02-17 15:13:20|1363.8|1363|1363.8|1363.4|1363.8|1363.4|1362.8|1362.4|16279
1645110810000|2022-02-17 15:13:30|1364|1363.6|1363.8|1363.4|1364.2|1363.6|1363.4|1363|3352
1645110820000|2022-02-17 15:13:40|1364|1363.6|1365|1364.6|1365.2|1364.8|1364|1363.6|9915
1645110830000|2022-02-17 15:13:50|1365.2|1364.8|1365|1364.6|1365.2|1364.8|1365|1364.6|0
1645110840000|2022-02-17 15:14:00|1364.8|1364.4|1365.8|1365.4|1366|1365.6|1364.4|1364|6854
1645110850000|2022-02-17 15:14:10|1366|1365.6|1365.8|1365.6|1366|1365.6|1365.8|1365.6|1207
1645110860000|2022-02-17 15:14:20|1366|1365.4|1365.8|1365.4|1366|1365.4|1365.6|1365.2|186
1645110870000|2022-02-17 15:14:30|1366|1365.6|1366.4|1365.8|1366.8|1366.4|1365.8|1365.4|17852
1645110880000|2022-02-17 15:14:40|1366.6|1366|1367|1366.4|1367.4|1366.8|1366.6|1366|1
1645110890000|2022-02-17 15:14:50|1367.2|1366.6|1367|1366.6|1367.2|1366.8|1366.4|1366|43045
1645110900000|2022-02-17 15:15:00|1366.8|1366.4|1367|1366.6|1367|1366.8|1366.4|1366|20016
1645110910000|2022-02-17 15:15:10|1367.2|1366.4|1367.8|1367.4|1367.8|1367.4|1367|1366.4|25564
1645110920000|2022-02-17 15:15:20|1367.6|1367.2|1367|1366.6|1367.8|1367.4|1366.8|1366.6|25593
1645110930000|2022-02-17 15:15:30|1367.2|1366.8|1367.2|1366.6|1367.2|1367|1367|1366.6|355
1645110940000|2022-02-17 15:15:40|1367|1366.8|1366.4|1366|1367.2|1367|1366.4|1366|4785
1645110950000|2022-02-17 15:15:50|1366.6|1366.2|1366.4|1366|1366.8|1366.2|1366.2|1365.8|145
1645110960000|2022-02-17 15:16:00|1366.2|1365.8|1366|1365.6|1366.4|1365.8|1365.8|1365.4|1910
1645110970000|2022-02-17 15:16:10|1365.8|1365.8|1365.6|1365.2|1365.8|1365.8|1365.4|1365|1708
1645110980000|2022-02-17 15:16:20|1365.8|1365.4|1365.8|1365.4|1366|1365.4|1365.4|1365|159
1645110990000|2022-02-17 15:16:30|1365.6|1365.2|1366.4|1366|1366.4|1366|1365.4|1365.2|2511
1645111000000|2022-02-17 15:16:40|1366.6|1366.2|1365.8|1365.6|1366.6|1366.4|1365.8|1365.6|7255
1645111010000|2022-02-17 15:16:50|1365.6|1365.4|1365.6|1365.2|1366|1365.6|1365.6|1365.2|300
1645111020000|2022-02-17 15:17:00|1365.8|1365.4|1367|1366.6|1367.2|1366.8|1365.6|1365.2|5018
1645111030000|2022-02-17 15:17:10|1366.8|1366.4|1367|1366.6|1367|1366.6|1366.8|1366.4|5585
1645111040000|2022-02-17 15:17:20|1366.8|1366.4|1367|1366.4|1367|1366.6|1366.2|1366|3486
1645111050000|2022-02-17 15:17:30|1366.8|1366.8|1367|1366.4|1367.2|1366.8|1366.8|1366.2|799
1645111060000|2022-02-17 15:17:40|1366.8|1366.6|1366.8|1366.4|1367.2|1366.6|1366.8|1366.4|0
1645111070000|2022-02-17 15:17:50|1366.6|1366.2|1367|1366.4|1367|1366.4|1366.4|1366|7827
1645111080000|2022-02-17 15:18:00|1367.2|1366.6|1366.4|1366|1367.2|1367|1366.4|1366|399
1645111090000|2022-02-17 15:18:10|1366.6|1366.2|1365.8|1365.4|1366.8|1366.4|1365.6|1365.4|3395
1645111100000|2022-02-17 15:18:20|1366|1365.6|1365.8|1365.4|1366|1365.6|1365.6|1365.2|1343
1645111110000|2022-02-17 15:18:30|1366|1365.6|1365.8|1365.4|1366|1365.6|1365.8|1365.4|0
1645111120000|2022-02-17 15:18:40|1366|1365.6|1366.6|1366.2|1366.6|1366.2|1366|1365.6|1400
1645111130000|2022-02-17 15:18:50|1366.4|1366|1366.6|1366.2|1366.6|1366.2|1366|1365.8|2866
1645111140000|2022-02-17 15:19:00|1366.8|1366.4|1367|1366.6|1367.2|1366.8|1366.8|1366.4|1618
1645111150000|2022-02-17 15:19:10|1366.8||1366.8||1367||1366.8||894
1645111160000|2022-02-17 15:19:20|1367|1366.4|1366.8|1366.4|1367|1366.6|1366.4|1366.2|4159
1645111170000|2022-02-17 15:19:30|1367|1366.6|1366.8|1366.6|1367.2|1366.8|1366.8|1366.6|6947
1645111180000|2022-02-17 15:19:40|1367|1366.8|1366.8|1366.4|1367.2|1366.8|1366.6|1366.4|13184
1645111190000|2022-02-17 15:19:50|1366.6|1366.6|1365.8|1365.4|1366.6|1366.6|1365.8|1365.4|2126
1645111200000|2022-02-17 15:20:00|1365.6|1365.2|1364.8|1364.4|1365.6|1365.2|1364.8|1364.4|1699
1645111210000|2022-02-17 15:20:10|1364.6|1364.6|1365|1364.6|1365|1364.8|1364.4|1364|4102
1645111220000|2022-02-17 15:20:20|1364.8|1364.4|1365|1364.8|1365.6|1365.2|1364.4|1364.2|9628
1645111230000|2022-02-17 15:20:30|1364.8|1364.6|1364.6|1364|1365|1364.6|1364.4|1364|2108
1645111240000|2022-02-17 15:20:40|1364.4|1363.8|1364.2|1364|1364.4|1364|1363.8|1363.6|10384
1645111250000|2022-02-17 15:20:50|1364.4|1364.2|1364.2|1363.8|1364.4|1364.2|1364.2|1363.8|2521
1645111260000|2022-02-17 15:21:00|1364|1363.6|1364|1363.6|1364.4|1364|1364|1363.6|0
1645111270000|2022-02-17 15:21:10|1364.2|1363.8|1364|1363.8|1364.2|1363.8|1363.4|1363|4800
1645111280000|2022-02-17 15:21:20|1364.2|1364|1364.4|1364|1364.4|1364.2|1364|1364|2709
1645111290000|2022-02-17 15:21:30|1364.2|1363.8|1363.8|1363.4|1364.2|1363.8|1363.6|1363.4|9066
1645111300000|2022-02-17 15:21:40|1363.6|1363.2|1363.4|1363|1363.8|1363.4|1363.2|1363|2001
1645111310000|2022-02-17 15:21:50|1363.2|1362.8|1364|1363.8|1364|1363.8|1363.2|1362.8|20833
1645111320000|2022-02-17 15:22:00|1363.8|1363.6|1364|1363.8|1364.2|1363.8|1363.8|1363.4|4151
1645111330000|2022-02-17 15:22:10|1364.2|1364|1365|1364.6|1365|1364.6|1364|1363.6|22964
1645111340000|2022-02-17 15:22:20|1364.8|1364.8|1364.8|1364.4|1365|1364.8|1364.2|1363.8|17198
1645111350000|2022-02-17 15:22:30|1364.6|1364.6|1365.6|1365.2|1365.6|1365.2|1364.6|1364.4|674
1645111360000|2022-02-17 15:22:40|1365.4|1365|1365.4|1365|1365.6|1365.2|1365.4|1365|4628
1645111370000|2022-02-17 15:22:50|1365.2|1365.2|1365.2|1364.8|1365.4|1365.2|1364.8|1364.4|11496
1645111380000|2022-02-17 15:23:00|1365.4|1365|1365.4|1365|1365.8|1365.6|1365.2|1364.8|1795
1645111390000|2022-02-17 15:23:10|1365.2|1365.2|1365.2|1364.8|1365.4|1365.2|1365.2|1364.8|0
1645111400000|2022-02-17 15:23:20|1365.4|1365|1364.8|1364.4|1365.4|1365.2|1364.8|1364.4|0
1645111410000|2022-02-17 15:23:30|1364.6|1364.2|1364.2|1364|1364.8|1364.2|1364.2|1363.8|404
1645111420000|2022-02-17 15:23:40|1364|1363.8|1364.2|1364|1364.2|1364|1364|1363.6|384
1645111430000|2022-02-17 15:23:50|1364.4|1363.8|1364.6|1364.2|1364.8|1364.4|1364.4|1363.8|3135
1645111440000|2022-02-17 15:24:00|1364.4|1364|1364.4|1364|1364.4|1364.2|1364.2|1363.8|399
1645111450000|2022-02-17 15:24:10|1364.2|1363.8|1364.8|1364.4|1364.8|1364.4|1363.6|1363.2|1868
1645111460000|2022-02-17 15:24:20|1364.6|1364.2|1364.6|1364.2|1365|1364.6|1364.6|1364.2|233
1645111470000|2022-02-17 15:24:30|1364.4|1364|1364.2|1363.8|1364.6|1364.2|1364|1363.6|0
1645111480000|2022-02-17 15:24:40|1364|1363.6|1364|1363.4|1364.2|1363.8|1363.6|1363.2|1118
1645111490000|2022-02-17 15:24:50|1363.8|1363.6|1364|1363.6|1364.4|1364|1363.8|1363.6|1328
1645111500000|2022-02-17 15:25:00|1363.8|1363.4|1363.4|1363.2|1363.8|1363.4|1363.2|1363|63
1645111510000|2022-02-17 15:25:10|1363.2|1363|1362.8|1362.4|1363.4|1363|1362.8|1362.4|1504
1645111520000|2022-02-17 15:25:20|1362.6|1362.2|1362.2|1361.8|1362.6|1362.4|1362|1361.8|4011
1645111530000|2022-02-17 15:25:30|1362|1361.6|1362|1361.6|1362|1361.8|1361.6|1361.4|18253
1645111540000|2022-02-17 15:25:40|1361.8|1361.8|1361.6|1361.4|1362|1361.8|1361.6|1361.4|5655
1645111550000|2022-02-17 15:25:50|1361.8|1361.6|1361.6|1361.4|1362.2|1362|1361.4|1361|2835
1645111560000|2022-02-17 15:26:00|1361.4|1361.2|1361.4|1361|1362|1361.6|1361.4|1361|2900
1645111570000|2022-02-17 15:26:10|1361.6|1361.2|1361.6|1361.2|1362|1361.6|1361.4|1361.2|9181
1645111580000|2022-02-17 15:26:20|1361.4|1361.4|1361.8|1361.4|1362|1361.6|1361.4|1361.2|4702
1645111590000|2022-02-17 15:26:30|1361.6|1361.2|1361.6|1361.2|1361.8|1361.4|1361.6|1361.2|0
1645111600000|2022-02-17 15:26:40|1361.8|1361.4|1361.6|1361.2|1362|1361.6|1361.6|1361.2|2693
1645111610000|2022-02-17 15:26:50|1361.4|1361|1361.4|1361|1361.6|1361.2|1361.2|1361|3545
1645111620000|2022-02-17 15:27:00|1361.2|1361.2|1361.2|1360.8|1361.4|1361.2|1361|1360.6|6966
1645111630000|2022-02-17 15:27:10|1361|1360.6|1361|1360.6|1361.2|1361|1361|1360.6|2002
1645111640000|2022-02-17 15:27:20|1361.2|1360.8|1361|1360.6|1361.4|1361|1360.8|1360.6|13823
1645111650000|2022-02-17 15:27:30|1360.8|1360.4|1361.2|1360.8|1361.2|1360.8|1360.8|1360.4|10892
1645111660000|2022-02-17 15:27:40|1361.6|1361|1361.4|1361|1361.8|1361.4|1361.4|1361|11695
1645111670000|2022-02-17 15:27:50|1361.2|1361.2|1361.6|1361.2|1362|1361.6|1361.2|1361|9445
1645111680000|2022-02-17 15:28:00|1361.4|1361|1361.6|1361.2|1362|1361.6|1361.2|1360.8|8919
1645111690000|2022-02-17 15:28:10|1361.8|1361.4|1363.2|1362.8|1363.2|1362.8|1361.6|1361.4|14327
1645111700000|2022-02-17 15:28:20|1363.4|1363|1363|1362.6|1363.4|1363|1362.6|1362.4|18404
1645111710000|2022-02-17 15:28:30|1362.8|1362.4|1362.2|1362|1362.8|1362.4|1362.2|1362|3457
1645111720000|2022-02-17 15:28:40|1362|1361.8|1362.6|1362.2|1362.6|1362.2|1362|1361.6|6507
1645111730000|2022-02-17 15:28:50|1362.4|1362|1362.4|1362|1362.4|1362.2|1362.2|1361.8|1861
1645111740000|2022-02-17 15:29:00|1362.2|1361.8|1362.2|1361.8|1362.4|1362|1362.2|1361.8|1000
1645111750000|2022-02-17 15:29:10|1362.4|1362|1362.2|1361.8|1362.6|1362.2|1362.2|1361.8|133
1645111760000|2022-02-17 15:29:20|1362.4|1362|1362.8|1362.6|1363|1362.8|1362.4|1362|2344
1645111770000|2022-02-17 15:29:30|1363|1362.4|1362.4|1362.2|1363|1362.4|1362.2|1362|7909
1645111780000|2022-02-17 15:29:40|1362.6|1362.4|1363|1362.6|1363|1362.6|1362.6|1362.2|445
1645111790000|2022-02-17 15:29:50|1362.8|1362.4|1363|1362.6|1363|1362.6|1362.8|1362.4|0
1645111800000|2022-02-17 15:30:00|1362.8|1362.4|1363.2|1362.8|1363.2|1362.8|1362.6|1362.2|0
1645111810000|2022-02-17 15:30:10|1363|1362.6|1363|1362.6|1363|1362.8|1362.8|1362.4|1556
1645111820000|2022-02-17 15:30:20|1362.8|1362.4|1364.2|1363.6|1364.2|1363.8|1362.8|1362.4|4939
1645111830000|2022-02-17 15:30:30|1364|1363.8|1364.4|1364.2|1364.4|1364.2|1363.6|1363.4|21966
1645111840000|2022-02-17 15:30:40|1364.6|1364.4|1364.6|1364.4|1365|1364.6|1364.6|1364.2|1955
1645111850000|2022-02-17 15:30:50|1364.4|1364.2|1365|1364.8|1365|1364.8|1364.4|1364|15330
1645111860000|2022-02-17 15:31:00|1364.8|1364.6|1366|1365.4|1366.2|1365.8|1364.8|1364.4|4605
1645111870000|2022-02-17 15:31:10|1365.8|1365.6|1366|1365.6|1366.4|1366|1365.8|1365.4|0
1645111880000|2022-02-17 15:31:20|1366.2|1365.8|1365.8|1365.6|1366.2|1365.8|1365.6|1365.2|6056
1645111890000|2022-02-17 15:31:30|1366|1365.4|1366|1365.6|1366.2|1365.6|1365.6|1365.2|3
1645111900000|2022-02-17 15:31:40|1366.2|1365.8|1365.4|1365|1366.2|1365.8|1365.2|1365|1821
1645111910000|2022-02-17 15:31:50|1365.6|1365.2|1366.2|1365.8|1366.6|1366.2|1365.6|1365|5770
1645111920000|2022-02-17 15:32:00|1366.4|1366|1365.8|1365.4|1366.4|1366|1365.8|1365.4|2851
1645111930000|2022-02-17 15:32:10|1366|1365.6|1366.6|1366|1366.6|1366|1366|1365.6|3816
1645111940000|2022-02-17 15:32:20|1366.4|1366.2|1366.4|1366|1366.6|1366.2|1366.4|1366|0
1645111950000|2022-02-17 15:32:30|1366.6|1366.2|1367|1366.4|1367.4|1367|1366.4|1366.2|2992
1645111960000|2022-02-17 15:32:40|1367.2|1366.6|1366.4|1366|1367.2|1366.8|1366.4|1366|1013
1645111970000|2022-02-17 15:32:50|1366.2|1366.2|1366.4|1366|1366.4|1366.2|1366.2|1366|0
1645111980000|2022-02-17 15:33:00|1366.2|1365.8|1366.4|1366|1366.6|1366.2|1366|1365.6|6056
1645111990000|2022-02-17 15:33:10|1366.2|1366.2|1366|1365.6|1366.4|1366.2|1365.8|1365.4|0
1645112000000|2022-02-17 15:33:20|1365.8|1365.4|1365.6|1365.2|1365.8|1365.4|1365.4|1365|0
1645112010000|2022-02-17 15:33:30|1365.4|1365|1365.6|1365.2|1365.8|1365.4|1365.4|1365|404
1645112020000|2022-02-17 15:33:40|1365.4|1365|1365.8|1365.4|1366.2|1365.8|1365.4|1365|536
1645112030000|2022-02-17 15:33:50|1366|1365.6|1365.6|1365.2|1366|1365.8|1365.4|1365.2|16066
1645112040000|2022-02-17 15:34:00|1365.4|1365.4|1365.4|1365.2|1365.8|1365.6|1365.4|1365.2|550
1645112050000|2022-02-17 15:34:10|1365.6|1365.4|1365.8|1365.6|1365.8|1365.6|1365.6|1365.2|326
1645112060000|2022-02-17 15:34:20|1366|1365.8|1365.4|1365.2|1366.2|1365.8|1365.4|1365.2|3731
1645112070000|2022-02-17 15:34:30|1365.6|1365.4|1365.2|1364.8|1365.8|1365.4|1365.2|1364.8|855
1645112080000|2022-02-17 15:34:40|1365|1364.6|1364.8|1364.6|1365.2|1364.8|1364.8|1364.4|786
1645112090000|2022-02-17 15:34:50|1364.6|1364.4|1364.8|1364.4|1365|1364.6|1364.6|1364.2|0
1645112100000|2022-02-17 15:35:00|1364.6|1364.2|1364|1363.6|1364.6|1364.2|1364|1363.4|9307
1645112110000|2022-02-17 15:35:10|1364.2|1363.8|1364.2|1363.8|1364.4|1363.8|1364|1363.6|0
1645112120000|2022-02-17 15:35:20|1364.4|1363.6|1364.2|1363.8|1364.6|1364.4|1364.2|1363.6|0
1645112130000|2022-02-17 15:35:30|1364.4|1364|1363.6|1363.2|1364.4|1364|1363.2|1362.8|8158
1645112140000|2022-02-17 15:35:40|1363.4|1363|1364|1363.6|1364.2|1364|1363.4|1363|2462
1645112150000|2022-02-17 15:35:50|1363.8|1363.4|1364.2|1363.8|1364.4|1364|1363.6|1363.2|1344
1645112160000|2022-02-17 15:36:00|1364.4|1364|1364.6|1364.2|1364.6|1364.2|1364.2|1363.8|3249
1645112170000|2022-02-17 15:36:10|1364.4|1364|1364.6|1364.4|1364.8|1364.4|1364.4|1364|0
1645112180000|2022-02-17 15:36:20|1364.4|1364.2|1365|1364.6|1365|1364.6|1364.4|1364.2|1071
1645112190000|2022-02-17 15:36:30|1365.2|1364.8|1365.2|1365|1365.4|1365.2|1365.2|1364.8|523
1645112200000|2022-02-17 15:36:40|1365.4|1364.8|1365|1364.8|1365.4|1364.8|1365|1364.6|2715
1645112210000|2022-02-17 15:36:50|1364.8|1364.6|1365.2|1364.8|1365.2|1364.8|1364.6|1364.2|1263
1645112220000|2022-02-17 15:37:00|1365|1364.6|1365.4|1365|1365.8|1365.4|1365|1364.6|801
1645112230000|2022-02-17 15:37:10|1365.2|1364.8|1365.4|1364.8|1365.4|1365|1365|1364.6|403
1645112240000|2022-02-17 15:37:20|1365.2|1364.6|1365|1364.6|1365.2|1364.6|1364.8|1364.4|2267
1645112250000|2022-02-17 15:37:30|1365.2|1364.8|1365.6|1365.2|1365.6|1365.2|1365|1364.6|131
1645112260000|2022-02-17 15:37:40|1365.4|1365|1365.2|1364.8|1365.6|1365|1365.2|1364.8|612
1645112270000|2022-02-17 15:37:50|1365|1365|1365.6|1365.2|1365.6|1365.2|1365|1365|860
1645112280000|2022-02-17 15:38:00|1365.4|1365.4|1365.4|1365|1365.4|1365.4|1365.4|1365|1144
1645112290000|2022-02-17 15:38:10|1365.6|1365.2|1365.6|1365.2|1365.6|1365.4|1365|1364.8|4498
1645112300000|2022-02-17 15:38:20|1365.4|1365|1366.2|1365.8|1366.2|1365.8|1365.2|1365|15221
1645112310000|2022-02-17 15:38:30|1366|1365.6|1366.4|1366.2|1366.8|1366.2|1366|1365.6|6203
1645112320000|2022-02-17 15:38:40|1366.6|1366.4|1366.2|1366|1366.8|1366.6|1366|1365.6|3245
1645112330000|2022-02-17 15:38:50|1366|1365.8|1365.6|1365.2|1366.2|1366|1365.6|1365.2|1946
1645112340000|2022-02-17 15:39:00|1365.4|1365|1365.4|1365.2|1365.6|1365.4|1365.2|1364.8|13312
1645112350000|2022-02-17 15:39:10|1365.2|1365|1364.4|1364|1365.2|1365|1364.4|1364|923
1645112360000|2022-02-17 15:39:20|1364.2|1363.8|1364.4|1364|1364.4|1364.2|1364|1363.6|2930
1645112370000|2022-02-17 15:39:30|1364.2|1363.8|1364|1363.8|1364.4|1363.8|1364|1363.6|1541
1645112380000|2022-02-17 15:39:40|1363.8|1363.6|1363.8|1363.4|1363.8|1363.6|1363.8|1363.4|1
1645112390000|2022-02-17 15:39:50|1364|1363.6|1364|1363.6|1364|1363.8|1363.6|1363.4|1801
1645112400000|2022-02-17 15:40:00|1363.8|1363.4|1363.4|1363|1363.8|1363.4|1363.4|1363|405
1645112410000|2022-02-17 15:40:10|1363.2|1362.8|1362.4|1362.2|1363.2|1362.8|1362.4|1362|10610
1645112420000|2022-02-17 15:40:20|1362.6|1362.4|1362.8|1362.4|1362.8|1362.6|1362.4|1362.2|4219
1645112430000|2022-02-17 15:40:30|1362.6|1362.2|1362.6|1362.2|1362.8|1362.4|1362.6|1362.2|1672
1645112440000|2022-02-17 15:40:40|1362.4|1362.4|1362.6|1362.4|1362.6|1362.4|1362.4|1362.2|513
1645112450000|2022-02-17 15:40:50|1362.8|1362.2|1362.6|1362.4|1363|1362.8|1362.6|1362.2|5294
1645112460000|2022-02-17 15:41:00|1362.8|1362.2|1363.6|1363.4|1363.6|1363.4|1362.8|1362.2|5983
1645112470000|2022-02-17 15:41:10|1363.8|1363.6|1364.4|1364|1364.4|1364|1363.8|1363.4|1863
1645112480000|2022-02-17 15:41:20|1364.2|1363.8|1364.2|1363.8|1364.4|1364|1364.2|1363.8|0
1645112490000|2022-02-17 15:41:30|1364.4|1364|1364|1363.6|1364.4|1364|1363.8|1363.6|5052
1645112500000|2022-02-17 15:41:40|1363.8|1363.8|1363.6|1363.2|1364|1363.8|1363.4|1363|5042
1645112510000|2022-02-17 15:41:50|1363.8|1363.4|1363.8|1363.4|1363.8|1363.6|1363.8|1363.4|0
1645112520000|2022-02-17 15:42:00|1363.6|1363.2|1363.6|1363.2|1363.8|1363.4|1363.6|1363.2|0
1645112530000|2022-02-17 15:42:10|1363.4|1363|1363.6|1363.2|1363.8|1363.4|1363.4|1363|403
1645112540000|2022-02-17 15:42:20|1363.4|1363|1363.4|1363.2|1363.6|1363.2|1363|1362.8|3295
1645112550000|2022-02-17 15:42:30|1363.6|1363.4|1364|1363.6|1364|1363.6|1363.6|1363.2|1624
1645112560000|2022-02-17 15:42:40|1363.8|1363.4|1363.6|1363.2|1363.8|1363.4|1363.4|1363|0
1645112570000|2022-02-17 15:42:50|1363.8|1363.4|1363.8|1363.4|1364|1363.6|1363.6|1363.2|399
1645112580000|2022-02-17 15:43:00|1363.6|1363.2|1363.8|1363.4|1363.8|1363.4|1363.4|1363|4500
1645112590000|2022-02-17 15:43:10|1363.6|1363.2|1364|1363.6|1364|1363.8|1363.6|1363.2|471
1645112600000|2022-02-17 15:43:20|1363.8|1363.4|1364|1363.6|1364|1363.8|1363.6|1363.4|1592
1645112610000|2022-02-17 15:43:30|1363.8|1363.4|1364.2|1364|1364.2|1364|1363.8|1363.4|694
1645112620000|2022-02-17 15:43:40|1364.4|1364.2|1364.4|1364.2|1364.6|1364.4|1364.4|1364|133
1645112630000|2022-02-17 15:43:50|1364.6|1364.4|1364.6|1364.2|1364.8|1364.4|1364.6|1364.2|0
1645112640000|2022-02-17 15:44:00|1364.4|1364|1363.6|1363.4|1364.6|1364|1363.6|1363.4|3880
1645112650000|2022-02-17 15:44:10|1363.8|1363.6|1364.4|1364.2|1364.6|1364.2|1363.6|1363.2|1646
1645112660000|2022-02-17 15:44:20||1364||1364||1364.2||1364|0
1645112670000|2022-02-17 15:44:30|1364.2|1363.8|1364.4|1364.2|1364.4|1364.2|1364.2|1363.8|1
1645112680000|2022-02-17 15:44:40|1364.2|1364|1364.4|1364|1364.4|1364|1364.2|1364|0
1645112690000|2022-02-17 15:44:50|1364.2|1363.8|1364.8|1364.4|1364.8|1364.4|1364|1363.8|5077
1645112700000|2022-02-17 15:45:00|1364.6|1364.2|1364.2|1364|1364.6|1364.2|1364.2|1363.8|3256
1645112710000|2022-02-17 15:45:10|1364|1363.8|1363.8|1363.4|1364.2|1363.8|1363.8|1363.4|721
1645112720000|2022-02-17 15:45:20|1363.6|1363.2|1363.4|1363|1363.8|1363.2|1363.2|1362.8|1680
1645112730000|2022-02-17 15:45:30|1363.2|1362.8|1362.4|1362|1363.4|1363|1362.4|1362|1537
1645112740000|2022-02-17 15:45:40|1362.6|1362.2|1363|1362.8|1363|1362.8|1362.6|1362.2|13276
1645112750000|2022-02-17 15:45:50|1362.8|1362.6|1362.6|1362.2|1362.8|1362.6|1362.4|1362.2|672
1645112760000|2022-02-17 15:46:00|1362.4|1362|1362.4|1362|1362.6|1362.2|1362|1361.8|5833
1645112770000|2022-02-17 15:46:10|1362.6|1362.2|1363.4|1363|1363.4|1363.2|1362.4|1362.2|16059
1645112900000|2022-02-17 15:48:20|1363.8|1363.4|1363.6|1363.2|1363.8|1363.4|1363.6|1363.2|405
1645112910000|2022-02-17 15:48:30|1363.8|1363.4|1363.6|1363.2|1363.8|1363.4|1363.4|1363.2|0
1645112920000|2022-02-17 15:48:40|1363.4|1363|1363.2|1363|1363.6|1363|1363|1362.6|3870
1645112930000|2022-02-17 15:48:50|1363.4|1363.2|1363.8|1363.4|1364|1363.6|1363.4|1363|4494
1645112940000|2022-02-17 15:49:00|1364|1363.6|1364.4|1364|1364.4|1364|1363.8|1363.4|124
1645112950000|2022-02-17 15:49:10|1364.2|1363.8|1363.8|1363.6|1364.4|1364|1363.6|1363.4|3735
1645112960000|2022-02-17 15:49:20|1364|1363.8|1364.2|1363.8|1364.4|1364|1364|1363.6|1327
1645112970000|2022-02-17 15:49:30|1364|1363.6|1364|1363.8|1364.2|1363.8|1363.8|1363.4|0
1645112980000|2022-02-17 15:49:40|1363.8|1363.6|1364|1363.6|1364|1363.8|1363.8|1363.4|804
1645112990000|2022-02-17 15:49:50|1363.8|1363.8|1363.8|1363.4|1364.2|1363.8|1363.8|1363.4|5915
1645113000000|2022-02-17 15:50:00|1364|1363.6|1364.2|1364|1364.4|1364|1363.8|1363.4|1329
1645113010000|2022-02-17 15:50:10|1364|1363.8|1363.8|1363.4|1364|1363.8|1363.4|1363.2|1317
1645113020000|2022-02-17 15:50:20|1363.6|1363.2|1363.6|1363.2|1363.8|1363.4|1363.4|1363|1467
1645113030000|2022-02-17 15:50:30|1363.4|1363|1363.4|1363|1363.6|1363.2|1363.2|1363|406
1645113040000|2022-02-17 15:50:40|1363.6|1363.2|1363.4|1363|1363.6|1363.2|1363.4|1363|0
1645113050000|2022-02-17 15:50:50|1363.2|1362.8|1363.2|1362.8|1363.4|1362.8|1363|1362.8|161
1645113060000|2022-02-17 15:51:00|1363|1362.6|1363|1362.8|1363.4|1363|1362.8|1362.6|1414
1645113070000|2022-02-17 15:51:10|1363.2|1362.6|1363.4|1363|1363.4|1363|1363|1362.6|773
1645113080000|2022-02-17 15:51:20|1363.2|1362.8|1363|1362.8|1363.4|1363|1363|1362.6|338
1645113090000|2022-02-17 15:51:30|1363.2|1362.6|1363|1362.6|1363.2|1362.8|1362.8|1362.4|1433
1645113100000|2022-02-17 15:51:40|1362.8||1362.8||1363||1362.8||0
1645113110000|2022-02-17 15:51:50|1363||1362.8||1363||1362.8||0
1645113120000|2022-02-17 15:52:00|1363|1362.8|1363.4|1363|1363.4|1363|1362.8|1362.6|1019
1645113130000|2022-02-17 15:52:10|1363.6|1363.2|1363.6|1363.4|1363.8|1363.4|1363.4|1363|4313
1645113140000|2022-02-17 15:52:20|1363.8|1363.6|1363.6|1363.4|1363.8|1363.6|1363.6|1363.4|400
1645113150000|2022-02-17 15:52:30|1363.8|1363.6|1363.8|1363.4|1364|1363.8|1363.6|1363.4|3420
1645113160000|2022-02-17 15:52:40|1363.6|1363.6|1363.6|1363.4|1364|1363.6|1363.6|1363.4|0
1645113170000|2022-02-17 15:52:50|1363.8|1363.6|1365|1364.6|1365|1364.6|1363.6|1363.4|25814
1645113180000|2022-02-17 15:53:00|1364.8|1364.4|1365|1364.8|1365.4|1365|1364.8|1364.4|39
1645113190000|2022-02-17 15:53:10|1365.2|1365|1365.8|1365.4|1366.2|1366|1365.2|1365|36771
1645113200000|2022-02-17 15:53:20|1366|1365.6|1366|1365.6|1366.2|1365.6|1365.8|1365.4|1223
1645113210000|2022-02-17 15:53:30|1366.2|1365.8|1366|1365.6|1366.2|1365.8|1365.6|1365.4|8261
1645113220000|2022-02-17 15:53:40|1365.8|1365.4|1366.2|1366|1366.4|1366.2|1365.4|1365|20210
1645113230000|2022-02-17 15:53:50|1366.4|1365.8|1366.6|1366.2|1366.6|1366.2|1366.2|1365.8|1614
1645113240000|2022-02-17 15:54:00|1366.2|1366|1366.2|1366|1366.4|1366|1366.2|1365.8|2322
1645113250000|2022-02-17 15:54:10|1366|1365.8|1366.2|1365.8|1366.2|1365.8|1365.8|1365.4|1818
1645113260000|2022-02-17 15:54:20|1366|1365.6|1366.2|1365.8|1366.2|1365.8|1365.8|1365.6|1791
1645113270000|2022-02-17 15:54:30|1366|1365.6|1365.4|1365.2|1366|1365.6|1365|1364.8|9964
1645113280000|2022-02-17 15:54:40|1365.6|1365|1365.6|1365.2|1365.8|1365.4|1365.6|1365|1593
1645113290000|2022-02-17 15:54:50|1365.4|1365.4|1365.6|1365.2|1366|1365.6|1365.4|1365.2|15622
1645113300000|2022-02-17 15:55:00|1365.4|1365.4|1366|1365.6|1366|1365.6|1365.4|1365|1666
1645113310000|2022-02-17 15:55:10|1365.8|1365.4|1365.8|1365.4|1366|1365.8|1365.8|1365.4|317
1645113320000|2022-02-17 15:55:20|1366|1365.6|1366.4|1366|1366.8|1366.4|1365.8|1365.6|9165
1645113330000|2022-02-17 15:55:30|1366.2|1366.2|1366.6|1366.4|1366.6|1366.4|1366.2|1366|1508
1645113340000|2022-02-17 15:55:40|1366.4|1366|1367.2|1366.8|1367.2|1366.8|1366.4|1366|13797
1645113350000|2022-02-17 15:55:50|1367|1366.6|1367.2|1366.8|1367.2|1366.8|1366.8|1366.6|585
1645113360000|2022-02-17 15:56:00|1367|1367|1367.2|1366.8|1367.2|1367|1367|1366.8|4644
1645113370000|2022-02-17 15:56:10|1367|1367|1367|1366.8|1367.2|1367|1367|1366.8|793
1645113380000|2022-02-17 15:56:20|1366.8|1366.6|1366.6|1366.2|1367|1366.8|1366.4|1366.2|17349
1645113390000|2022-02-17 15:56:30|1366.8|1366.4|1367|1366.6|1367|1366.6|1366.6|1366.2|1122
1645113400000|2022-02-17 15:56:40|1366.8|1366.4|1367|1366.8|1367.2|1366.8|1366.8|1366.4|4628
1645113410000|2022-02-17 15:56:50|1366.8|1366.6|1367.2|1366.8|1367.4|1367|1366.8|1366.4|1919
1645113420000|2022-02-17 15:57:00|1367.4|1367|1368.6|1368.2|1368.6|1368.4|1367.4|1367|3863
1645113430000|2022-02-17 15:57:10|1368.4|1368|1368|1367.6|1368.4|1368|1367.8|1367.6|9843
1645113440000|2022-02-17 15:57:20|1367.8|1367.8|1367.8|1367.6|1368.2|1367.8|1367.8|1367.6|1
1645113450000|2022-02-17 15:57:30|1367.6|1367.4|1367.6|1367.2|1367.8|1367.6|1367.4|1367.2|5080
1645113460000|2022-02-17 15:57:40|1367.8|1367.4|1367.8|1367.4|1368|1367.6|1367.6|1367.4|2895
1645113470000|2022-02-17 15:57:50|1367.6|1367.2|1367.8|1367.4|1368|1367.6|1367.4|1367.2|4881
1645113480000|2022-02-17 15:58:00|1368|1367.6|1368.4|1368.2|1368.4|1368.2|1368|1367.6|359
1645113490000|2022-02-17 15:58:10|1368.6|1368.4|1368.6|1368.2|1368.8|1368.4|1368.6|1368.2|1702
1645113500000|2022-02-17 15:58:20||1368.4||1368.4||1368.4||1368.2|2733
1645113510000|2022-02-17 15:58:30|1368.4|1368.2|1368.4|1368|1368.6|1368.4|1368.4|1368|3167
1645113520000|2022-02-17 15:58:40|1368.2|1367.8|1368.2|1367.8|1368.4|1367.8|1367.8|1367.6|403
1645113530000|2022-02-17 15:58:50|1368.4|1368|1368.6|1368.4|1368.6|1368.4|1368.4|1367.8|93
1645113540000|2022-02-17 15:59:00|1368.8|1368.6|1368|1367.8|1368.8|1368.6|1368|1367.8|3674
1645113550000|2022-02-17 15:59:10|1368.2|1368|1368.2|1367.8|1368.2|1368|1368|1367.6|1031
1645113560000|2022-02-17 15:59:20|1368.4|1368.2|1368.4|1368|1368.6|1368.2|1368.2|1368|228
1645113570000|2022-02-17 15:59:30|1368.2|1367.8|1368|1367.6|1368.2|1367.8|1367.8|1367.6|2221
1645113580000|2022-02-17 15:59:40|1367.8|1367.4|1368|1367.6|1368|1367.6|1367.6|1367.4|0
1645113590000|2022-02-17 15:59:50|1368.2|1367.8|1367.6|1367.2|1368.2|1367.8|1367.4|1367|3364
1645113600000|2022-02-17 16:00:00|1367.4|1367|1367.4|1367|1367.6|1367.2|1366.8|1366.6|4177
1645113610000|2022-02-17 16:00:10|1367.6|1367.2|1367.6|1367.2|1367.6|1367.4|1367.4|1367|2184
1645113620000|2022-02-17 16:00:20|1367.4|1367|1367|1366.6|1367.6|1367|1367|1366.6|422
1645113630000|2022-02-17 16:00:30|1367.2|1366.8|1367.6|1367.4|1367.6|1367.4|1367.2|1366.8|482
1645113640000|2022-02-17 16:00:40|1367.4|1367.2|1367|1366.8|1367.4|1367.2|1367|1366.6|1629
1645113650000|2022-02-17 16:00:50|1367.2|1366.6|1367.2|1367|1367.6|1367.2|1367.2|1366.6|11627
1645113660000|2022-02-17 16:01:00|1367|1366.8|1367.2|1366.6|1367.2|1367|1366.8|1366.6|395
1645113670000|2022-02-17 16:01:10|1367|1366.8|1367|1366.6|1367.2|1366.8|1367|1366.6|0
1645113680000|2022-02-17 16:01:20|1367.2|1366.8|1367.4|1367|1367.4|1367|1367.2|1366.8|748
1645113690000|2022-02-17 16:01:30|1367.2|1366.8|1367.4|1367|1367.4|1367|1367.2|1366.8|1016
1645113700000|2022-02-17 16:01:40|1367.2|1366.8|1367|1366.8|1367.2|1366.8|1367|1366.8|356
1645113710000|2022-02-17 16:01:50|1367.2|1367|1367|1366.6|1367.4|1367|1366.8|1366.4|11938
1645113720000|2022-02-17 16:02:00|1366.8|1366.4|1366.8|1366.4|1367|1366.4|1366.6|1366.2|1225
1645113730000|2022-02-17 16:02:10|1366.6|1366.2|1366.4|1366|1366.8|1366.4|1366.4|1366|5
1645113740000|2022-02-17 16:02:20|1366.6|1366.2|1367|1366.8|1367|1366.8|1366.4|1366|1573
1645113750000|2022-02-17 16:02:30|1366.8|1366.6|1366.8|1366.4|1367|1366.8|1366.8|1366.4|950
1645113760000|2022-02-17 16:02:40|1366.6|1366.2|1367|1366.6|1367.2|1366.8|1366.6|1366.2|5734
1645113770000|2022-02-17 16:02:50|1367.2|1366.8|1367|1366.6|1367.2|1366.8|1366.8|1366.6|0
1645113780000|2022-02-17 16:03:00|1366.8|1366.8|1366.6|1366.2|1367|1366.8|1366.4|1366|6321
1645113790000|2022-02-17 16:03:10|1366.4|1366|1366.8|1366.4|1367|1366.6|1366.2|1366|5000
1645113800000|2022-02-17 16:03:20|1366.6|1366.6|1366.6|1366.2|1367|1366.6|1366.6|1366.2|939
1645113810000|2022-02-17 16:03:30||1366.4||1366.2||1366.4||1366.2|0
1645113820000|2022-02-17 16:03:40|1366.4|1366|1366.6|1366.2|1366.8|1366.4|1366.2|1366|1120
1645113830000|2022-02-17 16:03:50|1366.4|1366|1366.4|1366|1366.6|1366|1366.4|1366|0
1645113840000|2022-02-17 16:04:00|1366.6|1366.2|1366.8|1366.4|1366.8|1366.4|1366.4|1366|806
1645113850000|2022-02-17 16:04:10|1366.6|1366.2|1366.2|1366|1366.6|1366.2|1366.2|1366|968
1645113860000|2022-02-17 16:04:20|1366.4|1366.2|1366|1365.6|1366.6|1366.2|1366|1365.6|3181
1645113870000|2022-02-17 16:04:30|1366.2|1365.8|1366.2|1365.8|1366.4|1366|1366.2|1365.8|12000
1645113880000|2022-02-17 16:04:40|1366|1365.6|1366|1365.6|1366.2|1365.8|1366|1365.6|1
1645113890000|2022-02-17 16:04:50|1365.8|1365.8|1366|1365.6|1366.2|1365.8|1365.8|1365.6|1167
1645113900000|2022-02-17 16:05:00|1366.2|1365.8|1366.6|1366.2|1366.6|1366.4|1366|1365.8|3014
1645113910000|2022-02-17 16:05:10|1366.8|1366.4|1366.6|1366.4|1366.8|1366.6|1366.6|1366.2|1159
1645113920000|2022-02-17 16:05:20|1366.8|1366.6|1367.2|1366.8|1367.2|1366.8|1366.8|1366.6|270
1645113930000|2022-02-17 16:05:30|1367|1366.6|1366.8|1366.6|1367.2|1366.6|1366.8|1366.6|2374
1645113940000|2022-02-17 16:05:40|1367|1366.8|1367.8|1367.4|1367.8|1367.4|1367|1366.8|3926
1645113960000|2022-02-17 16:06:00|1367.6||1367.8||1367.8||1367.6||0
1645113970000|2022-02-17 16:06:10|1367.6|1367.2|1367.4|1367.2|1367.8|1367.2|1367.4|1367.2|2049
1645113980000|2022-02-17 16:06:20|1367.2|1367|1367.4|1367|1367.4|1367.2|1367.2|1367|897
1645113990000|2022-02-17 16:06:30|1367.6|1367.2|1367.8|1367.4|1367.8|1367.4|1367.4|1367|1172
1645114000000|2022-02-17 16:06:40|1367.6|1367|1367.6|1367.2|1367.6|1367.4|1367.4|1367|6401
1645114010000|2022-02-17 16:06:50|1367.8|1367.4|1367.8|1367.4|1367.8|1367.6|1367.6|1367.2|131
1645114020000|2022-02-17 16:07:00|1368|1367.6|1368|1367.8|1368.2|1368|1367.8|1367.4|1364
1645114030000|2022-02-17 16:07:10|1368.2|1368|1368.4|1368|1368.6|1368.2|1368.2|1367.8|1
1645114040000|2022-02-17 16:07:20|1368.2|1368.2|1368.6|1368.2|1368.6|1368.2|1368.2|1368.2|806
1645114050000|2022-02-17 16:07:30|1368.4|1368|1368.4|1368.2|1368.6|1368.2|1368|1367.8|15000
1645114060000|2022-02-17 16:07:40|1368.2|1368|1368.2|1367.8|1368.4|1368|1368|1367.8|591
1645114070000|2022-02-17 16:07:50|1368|1368|1368.2|1368|1368.4|1368|1368|1367.8|0
1645114080000|2022-02-17 16:08:00|1368.4|1368.2|1368.6|1368.4|1368.6|1368.4|1368.4|1368.2|932
1645114090000|2022-02-17 16:08:10|1368.4|1368.2|1368.2|1368|1368.6|1368.2|1368.2|1368|929
1645114100000|2022-02-17 16:08:20|1368.4|1368.2|1368.4|1368.2|1368.6|1368.2|1368.4|1368|258
1645114110000|2022-02-17 16:08:30|1368.2|1368|1368.4|1368|1368.6|1368.4|1368.2|1368|793
1645114120000|2022-02-17 16:08:40|1368.2|1367.8|1368.2|1367.8|1368.4|1367.8|1368.2|1367.8|2125
1645114130000|2022-02-17 16:08:50|1368|1368|1368.4|1368.2|1368.4|1368.2|1368|1368|121
1645114140000|2022-02-17 16:09:00|1368.6|1368.4|1368.4|1368.2|1368.6|1368.4|1368.4|1368.2|1900
1645114150000|2022-02-17 16:09:10|1368.2|1368|1368.2|1367.8|1368.4|1368.2|1367.8|1367.6|6238
1645114160000|2022-02-17 16:09:20|1368.4|1368|1368.6|1368.2|1368.8|1368.4|1368.2|1368|3264
1645114170000|2022-02-17 16:09:30|1368.8|1368.4|1369|1368.6|1369.2|1368.8|1368.6|1368.2|18989
1645114180000|2022-02-17 16:09:40|1368.8||1368.8||1369||1368.8||0
1645114190000|2022-02-17 16:09:50|1368.6|1368.4|1369|1368.6|1369|1368.8|1368.4|1368.2|6131
1645114200000|2022-02-17 16:10:00|1369.2|1368.8|1369.4|1369|1369.4|1369.2|1369|1368.6|1889
1645114210000|2022-02-17 16:10:10|1369.6|1369.2|1369.8|1369.4|1369.8|1369.4|1369.6|1369.2|1143
1645114220000|2022-02-17 16:10:20|1369.6|1369.2|1369.2|1368.8|1369.6|1369.4|1369|1368.8|3837
1645114230000|2022-02-17 16:10:30|1369|1368.6|1369|1368.6|1369.2|1368.8|1368.8|1368.6|1
1645114240000|2022-02-17 16:10:40|1368.8|1368.8|1369|1368.8|1369|1368.8|1368.8|1368.8|0
1645114250000|2022-02-17 16:10:50||1368.6||1368.8||1368.8||1368.6|3686
1645114260000|2022-02-17 16:11:00|1368.8|1368.6|1369|1368.6|1369|1368.6|1368.8|1368.6|4617
1645114270000|2022-02-17 16:11:10|1368.8|1368.4|1368.6|1368.4|1369|1368.4|1368.6|1368.4|2845
1645114280000|2022-02-17 16:11:20|1368.8|1368.6|1369|1368.8|1369|1368.8|1368.8|1368.4|7673
1645114290000|2022-02-17 16:11:30|1368.8|1368.6|1368.4|1368.2|1368.8|1368.6|1368.4|1368|657
1645114300000|2022-02-17 16:11:40|1368.2|1368|1367.6|1367.2|1368.2|1368|1367.4|1367.2|8283
1645114310000|2022-02-17 16:11:50|1367.8|1367.4|1368|1367.6|1368.2|1367.8|1367.2|1366.8|16721
1645114320000|2022-02-17 16:12:00|1368.2|1367.8|1368.8|1368.4|1369|1368.8|1368|1367.8|9012
1645114330000|2022-02-17 16:12:10|1368.6|1368.2|1369|1368.6|1369|1368.8|1368.4|1368.2|1276
1645114340000|2022-02-17 16:12:20|1368.8|1368.4|1368.8|1368.4|1368.8|1368.6|1368.8|1368.4|14
1645114350000|2022-02-17 16:12:30|1368.6|1368.2|1368.6|1368.2|1368.6|1368.4|1368.4|1368.2|400
1645114360000|2022-02-17 16:12:40|1368.4|1368|1368.4|1368.2|1368.6|1368.4|1368.2|1368|1111
1645114370000|2022-02-17 16:12:50|1368.6|1368.4|1369.4|1369|1369.4|1369.2|1368.6|1368.4|2726
1645114380000|2022-02-17 16:13:00|1369.6|1369.2|1369.4|1369|1369.6|1369.2|1369.2|1369|3784
1645114390000|2022-02-17 16:13:10|1369.6|1369.2|1369.2|1368.8|1369.6|1369.2|1369|1368.8|2820
1645114400000|2022-02-17 16:13:20|1369.4|1369|1369.4|1369.2|1369.6|1369.2|1369.2|1369|1726
1645114410000|2022-02-17 16:13:30|1369.6|1369|1369.8|1369.6|1370|1369.8|1369.4|1369|8220
1645114420000|2022-02-17 16:13:40|1370|1369.4|1370|1369.6|1370|1369.6|1370|1369.4|0
1645114430000|2022-02-17 16:13:50|1370.2|1369.8|1370|1369.8|1370.2|1370|1370|1369.6|5276
1645114440000|2022-02-17 16:14:00|1369.8|1369.6|1369.6|1369.2|1370|1369.6|1369.6|1369.2|6310
1645114450000|2022-02-17 16:14:10|1369.4|1369|1369|1368.8|1369.4|1369|1369|1368.8|3913
1645114460000|2022-02-17 16:14:20|1369.2|1369|1369.2|1368.8|1369.4|1369|1369.2|1368.8|815
1645114470000|2022-02-17 16:14:30||1369||1369||1369||1368.8|0
1645114480000|2022-02-17 16:14:40|1369.4|1369.2|1370.2|1369.8|1370.2|1369.8|1369.4|1369.2|14238
1645114490000|2022-02-17 16:14:50|1370|1369.6|1370.6|1370|1370.6|1370|1370|1369.6|1954
1645114500000|2022-02-17 16:15:00|1370.4|1369.8|1370.4|1369.8|1370.4|1369.8|1370.4|1369.8|1646
1645114510000|2022-02-17 16:15:10|1370.2|1369.4|1370|1369.4|1370.4|1369.4|1370|1369.4|2942
1645114520000|2022-02-17 16:15:20|1369.8|1369.2|1370|1369.4|1370|1369.6|1369.6|1369|813
1645114530000|2022-02-17 16:15:30|1369.8|1369.2|1369.8|1369.4|1370|1369.4|1369.8|1369.2|0
1645114540000|2022-02-17 16:15:40|1370|1369.2|1369.6|1369|1370|1369.2|1369.6|1369|911
1645114550000|2022-02-17 16:15:50|1369.4|1368.8|1369.4|1368.8|1369.6|1368.8|1369.4|1368.8|1
1645114560000|2022-02-17 16:16:00|1369.2||1369.2||1369.4||1369.2||16
1645114570000|2022-02-17 16:16:10|1369.4||1369.2||1369.4||1369.2||2375
1645114580000|2022-02-17 16:16:20|1369|1368.6|1368.8|1368.2|1369.4|1368.8|1368.8|1368.2|843
1645114590000|2022-02-17 16:16:30|1368.6|1368|1368.8|1368.2|1368.8|1368.2|1368.6|1368|1
1645114600000|2022-02-17 16:16:40|1368.6|1368|1368.6|1368.2|1368.6|1368.2|1368.6|1368|365
1645114610000|2022-02-17 16:16:50|1368.8|1368.6|1369.2|1368.6|1369.2|1368.8|1368.8|1368.6|1650
1645114620000|2022-02-17 16:17:00|1369|1368.4|1369.2|1368.6|1369.2|1368.6|1369|1368.4|690
1645114630000|2022-02-17 16:17:10|1369|1368.8|1369.2|1368.6|1369.4|1369|1369|1368.6|1937
1645114640000|2022-02-17 16:17:20|1369.6|1369|1369.6|1369|1369.6|1369.2|1369.4|1369|0
1645114650000|2022-02-17 16:17:30|1370|1369.2|1370|1369.4|1370|1369.4|1369.8|1369|482
1645114660000|2022-02-17 16:17:40|1370.2|1369.6|1370.2|1369.8|1370.4|1369.8|1370.2|1369.6|0
1645114670000|2022-02-17 16:17:50|1370.4|1369.6|1370.2|1369.6|1370.4|1369.6|1370.2|1369.6|1079
1645114680000|2022-02-17 16:18:00|1370|1369.8|1370.2|1369.8|1370.2|1369.8|1370|1369.6|767
1645114690000|2022-02-17 16:18:10|1370.4|1370.2|1370.6|1370|1370.6|1370.2|1370.4|1370|1042
1645114700000|2022-02-17 16:18:20|1370.4|1369.8|1370.4|1369.8|1370.6|1370|1370.4|1369.8|1121
1645114710000|2022-02-17 16:18:30|1370.6|1370|1370.8|1370.4|1370.8|1370.4|1370.6|1370|4312
1645114720000|2022-02-17 16:18:40|1371|1370.6|1371.4|1370.8|1371.4|1370.8|1370.8|1370.2|150
1645114730000|2022-02-17 16:18:50|1371.2|1370.6|1371|1370.4|1371.2|1370.8|1371|1370.4|13989
1645114740000|2022-02-17 16:19:00|1370.6|1370|1370.2|1369.6|1370.8|1370.2|1370.2|1369.6|6817
1645114750000|2022-02-17 16:19:10|1370.4|1369.8|1370.2|1369.6|1370.4|1369.8|1370.2|1369.6|6
1645114760000|2022-02-17 16:19:20|1370||1370||1370.2||1370||0
1645114770000|2022-02-17 16:19:30|1370.2|1369.8|1370.8|1370.2|1370.8|1370.2|1370.2|1369.8|5474
1645114790000|2022-02-17 16:19:50|1371.2|1370.6|1371|1370.4|1371.2|1370.6|1371|1370.4|798
1645114800000|2022-02-17 16:20:00|1370.8||1371||1371||1370.8||0
1645114810000|2022-02-17 16:20:10|1370.8||1371||1371||1370.8||1627
1645114820000|2022-02-17 16:20:20|1370.8|1370.2|1371|1370.4|1371|1370.4|1370.8|1370.2|4642
1645114830000|2022-02-17 16:20:30|1370.8|1370.2|1370.2|1369.8|1370.8|1370.2|1370.2|1369.8|550
1645114850000|2022-02-17 16:20:50|1370.4|1369.6|1370|1369.6|1370.4|1369.6|1370|1369.6|846
1645114860000|2022-02-17 16:21:00|1370.4|1369.8|1370|1369.6|1370.4|1369.8|1370|1369.6|0
1645114870000|2022-02-17 16:21:10|1369.8|1369.4|1369.6|1369|1369.8|1369.4|1369.6|1369|863
1645114880000|2022-02-17 16:21:20|1369.8|1369.2|1369.8|1369.4|1369.8|1369.4|1369.8|1369.2|1418
1645114890000|2022-02-17 16:21:30|1369.6|1369.2|1369.6|1369|1369.6|1369.2|1369.6|1369|0
1645114900000|2022-02-17 16:21:40|1369.8||1369.6||1369.8||1369.6||183
1645114910000|2022-02-17 16:21:50|1369.4|1369.2|1370|1369.4|1370|1369.4|1369.4|1369.2|2293
1645114920000|2022-02-17 16:22:00|1369.8|1369.6|1369.8|1369.2|1369.8|1369.6|1369.8|1369.2|380
1645114930000|2022-02-17 16:22:10||1369.4||1369.4||1369.4||1369.4|0
1645114940000|2022-02-17 16:22:20|1369.6|1369.2|1369.6|1369.2|1369.8|1369.2|1369.6|1369.2|183
1645114950000|2022-02-17 16:22:30|1369.4|1369|1369.4|1368.8|1369.4|1369|1369.2|1368.8|169
1645114960000|2022-02-17 16:22:40|1369.2|1368.6|1369|1368.4|1369.2|1368.6|1369|1368.4|1233
1645114980000|2022-02-17 16:23:00|1368.8||1368.8||1369||1368.8||1322
1645114990000|2022-02-17 16:23:10|1368.6|1368|1369|1368.4|1369|1368.4|1368.6|1368|1264
1645115000000|2022-02-17 16:23:20|||||||||691
1645115010000|2022-02-17 16:23:30|1368.8|1368.2|1368.4|1368|1368.8|1368.2|1368.4|1367.8|855
1645115020000|2022-02-17 16:23:40|1368.6|1368.2|1368.6|1368.2|1368.6|1368.2|1368.6|1368.2|497
1645115030000|2022-02-17 16:23:50|1368.8|1368|1368.4|1367.8|1368.8|1368|1368.4|1367.8|2235
1645115040000|2022-02-17 16:24:00|1368.6|1368|1368.2|1367.6|1368.6|1368|1368.2|1367.6|4480
1645115050000|2022-02-17 16:24:10|1368.4|1367.8|1368.2|1367.6|1368.4|1367.8|1368.2|1367.6|0
1645115060000|2022-02-17 16:24:20|1368||1368||1368||1368||0
1645115070000|2022-02-17 16:24:30|1368.2|1367.4|1368|1367.4|1368.2|1367.4|1368|1367.4|2996
1645115080000|2022-02-17 16:24:40|1367.8|1367.2|1367.8|1367.4|1368|1367.4|1367.8|1367.2|100
1645115090000|2022-02-17 16:24:50|1368.4|1367.8|1368|1367.6|1368.4|1367.8|1368|1367.6|1298
1645115100000|2022-02-17 16:25:00|1368.6|1368|1368.8|1368.2|1368.8|1368.2|1368.4|1367.8|12084
1645115110000|2022-02-17 16:25:10|1369|1368.4|1369|1368.4|1369.2|1368.6|1368.8|1368.4|9
1645115120000|2022-02-17 16:25:20|1369.2|1368.6|1369.4|1368.8|1369.4|1368.8|1369.2|1368.6|0
1645115130000|2022-02-17 16:25:30|1369.2||1369.2||1369.2||1369.2||0
1645115140000|2022-02-17 16:25:40|1369.4|1369|1369.4|1369|1369.4|1369|1369.2|1369|6575
1645115150000|2022-02-17 16:25:50|||||||||427
1645115160000|2022-02-17 16:26:00|1369.6|1369.2|1369.6|1369|1369.6|1369.2|1369.6|1369|0
1645115170000|2022-02-17 16:26:10|1369.8|1369.2|1369.8|1369.2|1369.8|1369.4|1369.8|1369.2|3217
1645115180000|2022-02-17 16:26:20|1369.6||1369.6||1369.6||1369.6||718
1645115190000|2022-02-17 16:26:30|1369.8|1369|1369.8|1369.2|1369.8|1369.2|1369.8|1369|1685
1645115200000|2022-02-17 16:26:40|1369.6||1369.6||1369.6||1369.6||0
1645115210000|2022-02-17 16:26:50|1369.8|1369|1369.6|1369.2|1369.8|1369.2|1369.6|1369|835
1645115220000|2022-02-17 16:27:00|1369.8|1369|1369.6|1369|1369.8|1369.2|1369.6|1369|0
1645115230000|2022-02-17 16:27:10|1369.4|1368.8|1369.4|1368.8|1369.4|1368.8|1369.4|1368.8|5292
1645115240000|2022-02-17 16:27:20|1369.2|1369|1369.2|1368.6|1369.2|1369|1369.2|1368.6|732
1645115250000|2022-02-17 16:27:30|1369.6|1368.8|1369.6|1369|1369.6|1369.2|1369.4|1368.8|14
1645115260000|2022-02-17 16:27:40|1369.4|1368.8|1369.6|1369|1369.6|1369|1369.4|1368.8|0
1645115270000|2022-02-17 16:27:50|1369.4|1368.8|1369.2|1368.6|1369.4|1368.8|1369.2|1368.6|0
1645115280000|2022-02-17 16:28:00||1368.8||1368.6||1368.8||1368.6|0
1645115290000|2022-02-17 16:28:10|1369||1369.2||1369.2||1369||571
1645115300000|2022-02-17 16:28:20|1369|1368.8|1369.4|1368.8|1369.4|1368.8|1369|1368.6|0
1645115310000|2022-02-17 16:28:30|1369.2|1368.6|1369.4|1368.6|1369.4|1368.8|1369.2|1368.6|1838
1645115320000|2022-02-17 16:28:40|1369.2|1368.4|1369.2|1368.6|1369.2|1368.6|1369|1368.4|3589
1645115330000|2022-02-17 16:28:50|1369|1368.4|1369|1368.6|1369|1368.6|1369|1368.4|0
1645115340000|2022-02-17 16:29:00|1369.2|1368.8|1369|1368.4|1369.4|1368.8|1369|1368.4|1115
1645115350000|2022-02-17 16:29:10|1368.8|1368.2|1369.2|1368.6|1369.2|1368.6|1368.6|1368|1714
1645115360000|2022-02-17 16:29:20|1369.6|1368.8|1368.6|1368|1369.6|1368.8|1368.6|1368|5387
1645115370000|2022-02-17 16:29:30|1368.4|1367.8|1368.6|1368|1368.8|1368.2|1368.4|1367.8|0
1645115380000|2022-02-17 16:29:40|1368.4|1367.8|1368.6|1368|1368.6|1368|1368.4|1367.8|5883
1645115390000|2022-02-17 16:29:50|1368.8|1368.2|1369.2|1368.6|1369.4|1368.8|1368.8|1368.2|343
1645171200000|2022-02-18 08:00:00|1369.8|1368.8|1371|1370.2|1371.8|1370.2|1369.8|1368.8|59956
1645171210000|2022-02-18 08:00:10|1370.6|1369.2|1369.8|1369.2|1371|1370.2|1368.6|1367.4|17047
1645171220000|2022-02-18 08:00:20|1370.2|1369|1369|1368.6|1370.2|1369.4|1369|1368.2|3699
1645171230000|2022-02-18 08:00:30|1368.6|1368.4|1373|1372.4|1373.6|1372.8|1368.6|1367.8|23658
1645171240000|2022-02-18 08:00:40|1372.8|1372|1372.8|1372|1373|1372.6|1372|1371.2|2731
1645171250000|2022-02-18 08:00:50|1373|1372.2|1373.4|1372.8|1373.6|1373|1372|1371.4|4337
1645171260000|2022-02-18 08:01:00|1373.2|1373|1373.2|1372.6|1373.4|1373|1372.6|1372|2964
1645171270000|2022-02-18 08:01:10|1373|1372.4|1374.4|1373.6|1374.8|1374.4|1372.8|1372.2|11389
1645171280000|2022-02-18 08:01:20|1373.4|1373.4|1373.8|1373.2|1373.8|1373.4|1373|1372.2|16380
1645171290000|2022-02-18 08:01:30|1374.4|1373|1372.6|1372.2|1374.4|1373.2|1372|1371.4|10848
1645171300000|2022-02-18 08:01:40|1372.4|1371.8|1374.6|1374.2|1374.8|1374.4|1372|1371.4|6881
1645171310000|2022-02-18 08:01:50|1374.8|1374.4|1373.4|1372.6|1374.8|1374.4|1373.4|1372.6|2367
1645171320000|2022-02-18 08:02:00|1373.8|1372.8|1373.8|1373.2|1374.2|1373.6|1373.4|1372.8|1521
1645171330000|2022-02-18 08:02:10|1374.2|1373|1373|1372.2|1374.2|1373.2|1373|1372.2|0
1645171340000|2022-02-18 08:02:20|1373.4|1372.4|1373.4|1372.4|1374.2|1373.2|1373|1372.4|2623
1645171350000|2022-02-18 08:02:30|1373.2|1372.6|1372.6|1371.6|1373.2|1372.6|1372.2|1371.4|709
1645171360000|2022-02-18 08:02:40|1372|1371.4|1373.4|1372.8|1373.4|1372.8|1372|1371.4|400
1645171370000|2022-02-18 08:02:50|1373.2|1372|1371.6|1370.8|1373.2|1372.6|1371.6|1370.8|29133
1645171380000|2022-02-18 08:03:00|1372|1370.6|1373|1372.4|1373|1372.4|1372|1370.6|513
1645171390000|2022-02-18 08:03:10|1372.4|1372.2|1373.8|1373.2|1373.8|1373.2|1372.4|1371.8|4735
1645171400000|2022-02-18 08:03:20|1374.2|1373.4|1373.8|1373.2|1374.6|1374|1373.8|1373.2|2270
1645171410000|2022-02-18 08:03:30|1374.2|1373|1374|1373.2|1374.8|1374.2|1374|1373|596
1645171420000|2022-02-18 08:03:40|1373.6|1372.8|1373.4|1373|1373.6|1373.2|1373|1372.4|1000
1645171430000|2022-02-18 08:03:50|1374|1373.2|1374|1373.4|1374|1373.6|1373|1372.6|7242
1645171440000|2022-02-18 08:04:00|1374.4|1373.6|1376.4|1375.8|1377|1376.2|1374.4|1373.6|23021
1645171450000|2022-02-18 08:04:10|1376|1375.6|1376.2|1375.2|1377|1376.4|1375.4|1374.8|3233
1645171460000|2022-02-18 08:04:20|1375.8|1375.6|1374.6|1374|1376.2|1375.6|1374.6|1374|411
1645171470000|2022-02-18 08:04:30|1374.2|1373.8|1374.6|1374|1374.8|1374|1374.2|1373.6|400
1645171480000|2022-02-18 08:04:40|1374.4|1373.8|1374|1373.4|1374.4|1373.8|1373.6|1373|880
1645171490000|2022-02-18 08:04:50|1374.2|1373.6|1373.6|1373|1375|1374.4|1373.6|1373|18705
1645171500000|2022-02-18 08:05:00|1373.4|1372.8|1373.8|1373.2|1374|1373.4|1373|1371.8|7508
1645171510000|2022-02-18 08:05:10|1373.2|1372.8|1374|1373.4|1374.6|1373.8|1373.2|1372.8|2600
1645171520000|2022-02-18 08:05:20|1374.2|1373.6|1375|1374.6|1375.4|1375|1374.2|1373.6|1972
1645171530000|2022-02-18 08:05:30|1374.6|1374.2|1377.2|1376.8|1378|1377.2|1374.6|1374|45092
1645171540000|2022-02-18 08:05:40|1376.8|1376.6|1374.4|1373.4|1376.8|1376.6|1374|1373|3233
1645171550000|2022-02-18 08:05:50|1374.2|1373.6|1376|1375.6|1376.2|1375.6|1374|1373.6|15906
1645171560000|2022-02-18 08:06:00|1375.8|1375.2|1376|1375.2|1376|1375.6|1374.8|1374.2|1557
1645171570000|2022-02-18 08:06:10|1375.6|1374.8|1374.2|1373.6|1375.6|1375.2|1373.6|1372.4|5970
1645171580000|2022-02-18 08:06:20|1373.8|1373.2|1373.6|1372.8|1374.6|1374|1373.4|1372.8|1300
1645171590000|2022-02-18 08:06:30|1374|1373.2|1373.2|1372.2|1374|1373.2|1371.6|1371.2|9509
1645171600000|2022-02-18 08:06:40|1373|1372|1372|1371.4|1373.2|1372|1370.6|1370.4|26574
1645171610000|2022-02-18 08:06:50|1372.2|1371.6|1373.2|1372.4|1373.2|1372.8|1372|1371.6|2803
1645171620000|2022-02-18 08:07:00|1373.6|1372.6|1373.4|1372.4|1374.6|1373.6|1373.2|1372.4|1425
1645171630000|2022-02-18 08:07:10|1373.6|1372.6|1373.6|1372.8|1374.2|1373.6|1373.6|1372.4|400
1645171640000|2022-02-18 08:07:20|1373.4|1373|1372|1371.4|1373.4|1373.2|1372|1371.4|369
1645171650000|2022-02-18 08:07:30|1372.2|1371.6|1372.4|1371.8|1372.8|1372.2|1372.2|1371.6|400
1645171660000|2022-02-18 08:07:40|1372.6|1372|1372|1371.4|1372.8|1372|1372|1371|0
1645171670000|2022-02-18 08:07:50|1371.8|1371.2|1371.6|1371|1372.4|1371.8|1371.6|1371|1439
1645171680000|2022-02-18 08:08:00|1371.4|1370.8|1372|1371.2|1372.4|1371.6|1371.2|1370.8|736
1645171690000|2022-02-18 08:08:10|1372.4|1371.4|1370.6|1370|1372.4|1371.6|1370.2|1369.6|1310
1645171700000|2022-02-18 08:08:20|1370.8|1370.2|1371.6|1371|1371.6|1371|1370.8|1370.2|6700
1645171710000|2022-02-18 08:08:30|1371.8|1371.2|1373.2|1372.6|1373.2|1372.6|1371.6|1371.2|800
1645171720000|2022-02-18 08:08:40|1373.4|1372.8|1372.6|1371.8|1373.8|1373.2|1372|1371.6|9510
1645171730000|2022-02-18 08:08:50|1372.2|1372|1372.4|1371.8|1373|1372.4|1372|1371.4|14400
1645171740000|2022-02-18 08:09:00|1372.2|1371.4|1372.4|1372|1373|1372.4|1372|1371.4|400
1645171750000|2022-02-18 08:09:10|1372.8|1372.2|1373|1372.4|1373.4|1372.8|1372.6|1372|0
1645171760000|2022-02-18 08:09:20|1372.8|1372.2|1373|1372.4|1373.4|1372.8|1372.8|1372|0
1645171770000|2022-02-18 08:09:30|1372.8|1372|1372.6|1372|1373|1372.4|1372.2|1371.6|400
1645171780000|2022-02-18 08:09:40|1372.8|1372.2|1372.4|1371.6|1373|1372.2|1372.2|1371.6|0
1645171790000|2022-02-18 08:09:50|1372.2|1371.4|1370.4|1369.6|1372.2|1371.6|1370.2|1369.4|11798
1645171800000|2022-02-18 08:10:00|1370|1369.8|1369.8|1369.2|1370.4|1370|1369.6|1368.8|2868
1645171810000|2022-02-18 08:10:10|1369.6|1369|1369.2|1368.4|1369.6|1369|1369|1368.4|3741
1645171820000|2022-02-18 08:10:20|1369.4|1368.6|1369.8|1369|1370.6|1370|1369.4|1368.6|5879
1645171830000|2022-02-18 08:10:30|1369.6|1368.8|1368.4|1367.6|1369.8|1369.4|1368.4|1367.2|4488
1645171840000|2022-02-18 08:10:40|1368.2|1367.4|1368|1367.4|1368.2|1367.4|1367.6|1366.8|41
1645171850000|2022-02-18 08:10:50|1367.8|1367.2|1368.8|1367.8|1368.8|1367.8|1367.6|1367|0
1645171860000|2022-02-18 08:11:00|1368.6|1368|1368.4|1367.8|1368.8|1368.2|1368|1367.4|1504
1645171870000|2022-02-18 08:11:10|1368.8|1368|1368.6|1367.8|1368.8|1368.2|1368.4|1367.8|0
1645171880000|2022-02-18 08:11:20|1368.4|1368|1368.8|1368.2|1369.4|1368.8|1368.4|1368|1250
1645171890000|2022-02-18 08:11:30|1368.6|1368|1368.6|1368.2|1369|1368.8|1368.2|1367.8|4011
1645171900000|2022-02-18 08:11:40|1368.4|1368|1367.8|1367|1368.4|1368|1367.6|1367|3
1645171910000|2022-02-18 08:11:50|1368.2|1367.2|1368|1367.4|1368.2|1367.6|1367.8|1367.2|0
1645171920000|2022-02-18 08:12:00|1368.2|1367.6|1369|1368.6|1369|1368.6|1368.2|1367.6|400
1645171930000|2022-02-18 08:12:10|1369.2|1368.2|1369.2|1368.6|1369.2|1368.6|1368.8|1368.2|1
1645171940000|2022-02-18 08:12:20|1368.8|1368.8|1368.8|1368.2|1369.2|1368.8|1368.4|1368|453
1645171950000|2022-02-18 08:12:30|1368.6|1368|1368.8|1368.4|1368.8|1368.4|1368.6|1368|0
1645171960000|2022-02-18 08:12:40|1368.6|1368.2|1370|1369.4|1370|1369.4|1368.6|1368|2610
1645171970000|2022-02-18 08:12:50|1369.8|1369|1368.4|1367.8|1369.8|1369|1368.4|1367.6|9271
1645171980000|2022-02-18 08:13:00|1368.2|1367.6|1368|1367.4|1368.4|1367.8|1368|1367.4|0
1645171990000|2022-02-18 08:13:10|1367.8|1367.2|1367.8|1367|1367.8|1367.2|1367.6|1367|400
1645172000000|2022-02-18 08:13:20|1367.6|1367.2|1368.8|1368.2|1369|1368.2|1367.4|1367.2|0
1645172010000|2022-02-18 08:13:30|1368.6|1368|1368.6|1367.8|1368.6|1368.2|1368.2|1367.4|400
1645172020000|2022-02-18 08:13:40|1368.4|1367.4|1369.4|1368.8|1370.6|1369.8|1368|1367.4|9229
1645172030000|2022-02-18 08:13:50|1369.2|1368.6|1369.8|1369|1369.8|1369.4|1369|1368.4|1168
1645172040000|2022-02-18 08:14:00|1369.6|1369.2|1368.8|1368.4|1369.8|1369.4|1368.8|1368.4|1220
1645172050000|2022-02-18 08:14:10|1368.6|1368|1368.8|1368.2|1368.8|1368.4|1368.6|1368|401
1645172060000|2022-02-18 08:14:20|1368.6|1368|1368|1367.4|1368.6|1368.2|1367.8|1367.4|400
1645172070000|2022-02-18 08:14:30|1367.8|1367.2|1367.2|1366.6|1367.8|1367.2|1366.4|1366|3042
1645172080000|2022-02-18 08:14:40|1367.4|1366.8|1368.4|1367.6|1368.6|1367.8|1367.4|1366.8|3032
1645172090000|2022-02-18 08:14:50|1368.2|1367.4|1368.6|1368.2|1369|1368.4|1367.6|1366.8|17836
1645172100000|2022-02-18 08:15:00|1368.4|1368|1370|1369.6|1370.2|1369.6|1368|1367.2|572
1645172110000|2022-02-18 08:15:10|1369.8|1369.4|1369.4|1368.8|1370.4|1369.8|1369.2|1368.6|2407
1645172120000|2022-02-18 08:15:20|1369.2|1368.6|1369|1368.6|1369.6|1369|1369|1368.6|368
1645172130000|2022-02-18 08:15:30|1369.2|1368.4|1370.4|1369.6|1370.6|1370|1369.2|1368.2|137
1645172140000|2022-02-18 08:15:40|1370.2|1369.4|1369.6|1368.8|1370.2|1369.6|1369.4|1368.8|306
1645172150000|2022-02-18 08:15:50|1369.8|1369.2|1369.4|1369|1369.8|1369.4|1369.4|1368.8|0
1645172160000|2022-02-18 08:16:00|1369.2|1368.8|1369.4|1368.6|1369.4|1369|1369|1368.2|427
1645172170000|2022-02-18 08:16:10|1369.6|1368.8|1369.6|1369.2|1370|1369.2|1369.2|1368.6|0
1645172180000|2022-02-18 08:16:20|1369.8|1369.4|1371.4|1370.8|1371.6|1371|1369.8|1369.4|768
1645172190000|2022-02-18 08:16:30|1371.2|1370.4|1371.2|1370.4|1371.6|1371|1370.6|1370|488
1645172200000|2022-02-18 08:16:40|1371|1370.8|1371.6|1370.8|1371.6|1371|1371|1370.4|0
1645172210000|2022-02-18 08:16:50|1371.8|1371.2|1372|1371.8|1372.6|1372|1371.8|1371.2|2101
1645172220000|2022-02-18 08:17:00|1372.2|1371.6|1373.8|1373.2|1374.2|1373.4|1372.2|1371.6|3214
1645172230000|2022-02-18 08:17:10|1373.4|1373|1374.8|1374.2|1375|1374.4|1373.2|1372.6|949
1645172240000|2022-02-18 08:17:20|1375|1374.4|1374.4|1374|1375.4|1374.4|1374.4|1374|500
1645172250000|2022-02-18 08:17:30|1374.6|1374.2|1375|1374.2|1375|1374.4|1374.4|1374|0
1645172260000|2022-02-18 08:17:40|1374.8|1374|1375.6|1375|1375.8|1375.2|1374.2|1374|1756
1645172270000|2022-02-18 08:17:50|1375.2|1374.8|1375.6|1375|1375.6|1375|1375.2|1374.8|0
1645172280000|2022-02-18 08:18:00|1375|1374.8|1374.4|1373.8|1375.4|1375|1374.4|1373.8|6711
1645172290000|2022-02-18 08:18:10|1374.2|1373.6|1374|1373.4|1374.4|1373.8|1373.2|1372.8|800
1645172300000|2022-02-18 08:18:20|1373.8|1373.2|1374|1373.4|1374.8|1374.2|1373.4|1373.2|4979
1645172310000|2022-02-18 08:18:30|1374.2|1373.8|1374|1373.4|1374.4|1373.8|1374|1373.4|0
1645172320000|2022-02-18 08:18:40|1374.2|1373.6|1374.2|1373.6|1374.8|1374.2|1374|1373.6|404
1645172330000|2022-02-18 08:18:50|1374.4|1373.8|1374.8|1374.2|1375.2|1374.6|1374|1373.4|5889
1645172340000|2022-02-18 08:19:00|1374.6|1374.4|1374.2|1373.6|1375.2|1374.4|1374.2|1373.6|300
1645172350000|2022-02-18 08:19:10|1374.4|1373.8|1373.6|1373.2|1374.6|1374|1373.6|1373|4403
1645172360000|2022-02-18 08:19:20|1373.4|1373|1372.2|1371.4|1373.6|1373.2|1372|1371.2|400
1645172370000|2022-02-18 08:19:30|1372.4|1371.8|1372.8|1372|1373.2|1372.8|1371.8|1371.2|4377
1645172380000|2022-02-18 08:19:40|1373|1372.2|1372.2|1371.6|1373|1372.4|1372.2|1371.6|0
1645172390000|2022-02-18 08:19:50|1372|1371.4|1371|1370.6|1372.6|1372|1370.8|1370|2400
1645172400000|2022-02-18 08:20:00|1371.2|1370.2|1371.2|1370.6|1371.4|1371.2|1370.8|1370.2|3535
1645172410000|2022-02-18 08:20:10|1371.4|1370.8|1370|1369.6|1371.4|1370.8|1370|1369.4|723
1645172420000|2022-02-18 08:20:20|1370.2|1369.4|1370.6|1370|1370.6|1370|1369.8|1369.2|2070
1645172430000|2022-02-18 08:20:30|1370.8|1370.2|1370.6|1370.2|1371.4|1370.6|1370.4|1369.8|2117
1645172440000|2022-02-18 08:20:40|1370.8|1370.4|1371|1370.8|1371|1370.8|1370.8|1370.2|241
1645172450000|2022-02-18 08:20:50|1371.4|1371|1370.6|1370.2|1371.6|1371|1370.6|1370|2262
1645172460000|2022-02-18 08:21:00|1370.8|1370|1371|1370.6|1371.8|1371.2|1370.6|1369.8|368
1645172470000|2022-02-18 08:21:10|1370.8|1370.8|1369.4|1368.8|1371|1370.8|1369.2|1368.6|400
1645172480000|2022-02-18 08:21:20|1369.2|1369|1369.6|1369.2|1369.6|1369.2|1369.2|1368.8|0
1645172490000|2022-02-18 08:21:30|1369.4|1369|1367.6|1367.2|1369.6|1369.4|1366.8|1366.2|112223
1645172500000|2022-02-18 08:21:40|1367.8|1367.4|1367.8|1367.2|1368|1367.6|1367.6|1367.2|164
1645172510000|2022-02-18 08:21:50|1367.6|1367.4|1367.4|1367.2|1368|1367.8|1367.4|1367.2|2699
1645172520000|2022-02-18 08:22:00|1367.6|1367.4|1367.6|1367.2|1368|1367.6|1367|1366.4|11604
1645172530000|2022-02-18 08:22:10|1367.4|1367|1367.4|1367|1368.8|1368.2|1367.4|1366.8|14605
1645172540000|2022-02-18 08:22:20|1367.2|1366.8|1366.6|1366|1367.2|1367|1366.6|1366|1391
1645172550000|2022-02-18 08:22:30|1366.4|1366.2|1367.8|1367.2|1367.8|1367.2|1366.4|1366.2|0
1645172560000|2022-02-18 08:22:40|1367.6|1367|1367.2|1366.6|1367.6|1367|1367.2|1366.6|918
1645172570000|2022-02-18 08:22:50|1367.4|1366.8|1367.4|1367|1367.8|1367.2|1367|1366.4|7689
1645172580000|2022-02-18 08:23:00|1367.2|1366.8|1366.8|1366.4|1367.4|1367|1366.8|1366.4|775
1645172590000|2022-02-18 08:23:10|1367|1366.6|1367.8|1367.2|1367.8|1367.4|1366.8|1366.4|0
1645172600000|2022-02-18 08:23:20|1367.6|1367|1367.2|1366.6|1367.6|1367|1367.2|1366.6|0
1645172610000|2022-02-18 08:23:30|1367.4|1366.8|1367.2|1366.8|1367.4|1366.8|1366.8|1366.6|0
1645172620000|2022-02-18 08:23:40|1367|1366.6|1365.8|1365.2|1367.2|1366.6|1364.8|1364.2|11984
1645172630000|2022-02-18 08:23:50|1365.6|1365|1365.2|1364.8|1365.6|1365|1364.8|1364.4|1259
1645172640000|2022-02-18 08:24:00|1365|1364.6|1364.8|1364.4|1365.2|1364.8|1364.8|1364.4|300
1645172650000|2022-02-18 08:24:10|1365|1364.2|1365|1364.4|1365|1364.4|1364.4|1364|775
1645172660000|2022-02-18 08:24:20|1364.8|1364.2|1364.6|1364.2|1365.2|1364.6|1364.6|1364|300
1645172670000|2022-02-18 08:24:30|1364.8|1364.4|1365.2|1364.6|1365.2|1364.8|1364.8|1364.2|2300
1645172680000|2022-02-18 08:24:40|1365|1364.8|1364.6|1364.2|1365|1364.8|1364.6|1364|0
1645172690000|2022-02-18 08:24:50|1364.4|1364|1364.4|1363.8|1364.8|1364.4|1363.8|1363.2|4224
1645172700000|2022-02-18 08:25:00|1364.2|1363.6|1363.8|1363.4|1364.2|1363.6|1363.6|1362.8|0
1645172710000|2022-02-18 08:25:10|1364|1363.6|1364.2|1363.6|1364.4|1364|1364|1363.4|8136
1645172720000|2022-02-18 08:25:20|1364|1363.4|1363.8|1363.4|1364.2|1363.6|1362.6|1362.4|13637
1645172730000|2022-02-18 08:25:30|1363.6|1363.2|1362.8|1362.2|1363.8|1363.2|1362.6|1362|2391
1645172740000|2022-02-18 08:25:40|1362.6|1362.4|1362.6|1362.2|1362.8|1362.6|1362.6|1362|418
1645172750000|2022-02-18 08:25:50|1362.8|1362|1363.2|1362.8|1363.2|1362.8|1362.8|1362|1828
1645172760000|2022-02-18 08:26:00|1363|1362.6|1363.4|1362.8|1363.6|1363|1362.6|1362.2|4191
1645172770000|2022-02-18 08:26:10|1363.2|1362.6|1363.2|1362.6|1363.4|1363|1363|1362.2|0
1645172780000|2022-02-18 08:26:20|1363|1362.4|1361.8|1361.2|1363.2|1362.6|1361.6|1361|4159
1645172790000|2022-02-18 08:26:30|1361.6|1361.4|1361.6|1361.2|1361.8|1361.4|1361.4|1361|2023
1645172800000|2022-02-18 08:26:40|1361.8|1361.4|1361.6|1361|1362|1361.8|1361.4|1361|25683
1645172810000|2022-02-18 08:26:50|1361.4|1361.2|1361.6|1361.2|1362.4|1361.8|1361.4|1361.2|1172
1645172820000|2022-02-18 08:27:00|1361.8|1361.4|1361.8|1361.6|1362.6|1361.8|1361.8|1361.2|3208
1645172830000|2022-02-18 08:27:10|1361.6|1361.4|1361.4|1361|1361.6|1361.4|1361.4|1361|1624
1645172840000|2022-02-18 08:27:20|1361.2|1360.6|1359.2|1358.8|1361.2|1360.6|1359|1358.6|105320
1645172850000|2022-02-18 08:27:30|1359.4|1359|1361|1360.6|1361.2|1360.6|1359.4|1359|4781
1645172860000|2022-02-18 08:27:40|1361.2|1360.4|1360.8|1360.2|1361.2|1360.4|1360.6|1360|117
1645172870000|2022-02-18 08:27:50|1360.6|1360.4|1361|1360.6|1361.4|1360.8|1360.2|1359.6|2595
1645172880000|2022-02-18 08:28:00|1361.2|1360.8|1361.8|1361.4|1361.8|1361.4|1361|1360.4|1298
1645172890000|2022-02-18 08:28:10|1361.6|1361.2|1362|1361.4|1362.4|1361.8|1361.4|1360.8|2475
1645172900000|2022-02-18 08:28:20|1361.8|1361.2|1361.8|1361.4|1362|1361.6|1361.6|1361.2|1479
1645172910000|2022-02-18 08:28:30|1362|1361.6|1361.8|1361.4|1362.2|1361.6|1361.4|1361|400
1645172920000|2022-02-18 08:28:40|1362|1361.6|1362.4|1362.2|1363|1362.4|1361.8|1361.4|1288
1645172930000|2022-02-18 08:28:50|1362.8|1362|1363.2|1362.8|1363.6|1362.8|1362.4|1362|6759
1645172940000|2022-02-18 08:29:00|1363.4|1363|1362.4|1362|1363.4|1363|1362.4|1362|553
1645172950000|2022-02-18 08:29:10|1362.6|1362.2|1362.6|1362|1363|1362.2|1362|1361.2|14367
1645172960000|2022-02-18 08:29:20|1362.4|1361.8|1362.6|1362|1362.8|1362.4|1362.2|1361.6|7016
1645172970000|2022-02-18 08:29:30|1362.8|1362.2|1363.6|1363|1364|1363.4|1362.4|1362|18201
1645172980000|2022-02-18 08:29:40|1363.4|1363.2|1364.6|1364|1364.6|1364|1363.4|1363|600
1645172990000|2022-02-18 08:29:50|1364.4|1364.2|1363.4|1362.8|1364.8|1364.2|1363.4|1362.8|779
1645173000000|2022-02-18 08:30:00|1363.2|1362.6|1364|1363.4|1364.2|1363.4|1363|1362.6|1016
1645173010000|2022-02-18 08:30:10|1364.2|1363.6|1364|1363.6|1364.4|1363.8|1364|1363.4|0
1645173020000|2022-02-18 08:30:20|1363.8|1363.4|1364|1363.4|1364|1363.4|1363.6|1363|2607
1645173030000|2022-02-18 08:30:30|1364.2|1363.6|1364|1363.4|1364.4|1363.8|1363.8|1363.2|0
1645173040000|2022-02-18 08:30:40|1364.2|1363.6|1364.8|1364.4|1364.8|1364.4|1364|1363.6|972
1645173050000|2022-02-18 08:30:50|1364.6|1364.2|1365|1364.4|1365.2|1364.6|1364.6|1364.2|0
1645173060000|2022-02-18 08:31:00|1365.4|1364.6|1365.2|1364.6|1365.6|1365|1365.2|1364.6|1876
1645173070000|2022-02-18 08:31:10|1365|1364.4|1364.6|1364.2|1365.2|1364.6|1364.6|1364.2|0
1645173080000|2022-02-18 08:31:20|1365|1364.8|1363.8|1363.4|1365|1364.8|1363.8|1363.2|22356
1645173090000|2022-02-18 08:31:30|1363.6|1363.2|1363.6|1363.2|1363.8|1363.4|1363.4|1363|369
1645173100000|2022-02-18 08:31:40|1363.4|1363|1362.8|1362.6|1363.4|1363|1362.8|1362.6|400
1645173110000|2022-02-18 08:31:50|1363|1362.8|1363.6|1363|1364|1363.4|1363|1362.8|4510
1645173120000|2022-02-18 08:32:00|1363.4|1362.8|1364.2|1363.6|1364.2|1364|1363.4|1362.8|4759
1645173130000|2022-02-18 08:32:10|1364|1363.8|1363.8|1363.2|1364.2|1363.8|1363.2|1362.8|2794
1645173140000|2022-02-18 08:32:20|1364|1363.6|1364|1363.2|1364.2|1363.8|1363.8|1363.2|3714
1645173150000|2022-02-18 08:32:30|1363.8|1363.6|1363.4|1363|1364|1363.6|1363.4|1362.8|868
1645173160000|2022-02-18 08:32:40|1363.2|1362.8|1364.4|1364|1364.6|1364|1363.2|1362.8|1731
1645173170000|2022-02-18 08:32:50|1364.6|1364.2|1364.2|1363.8|1364.6|1364.2|1364|1363.6|2016
1645173180000|2022-02-18 08:33:00|1364|1363.6|1363.4|1363|1364.2|1363.6|1363.4|1363|804
1645173190000|2022-02-18 08:33:10|1363.6|1363.2|1363.4|1362.8|1363.6|1363.2|1363.4|1362.8|0
1645173200000|2022-02-18 08:33:20|1363.6|1363|1363|1362.6|1363.8|1363.4|1363|1362.6|4530
1645173210000|2022-02-18 08:33:30|1363.2|1362.8|1363.8|1363.2|1363.8|1363.2|1363.2|1362.8|1341
1645173220000|2022-02-18 08:33:40|1364|1363|1362.4|1361.8|1364|1363.4|1362.4|1361.8|4466
1645173230000|2022-02-18 08:33:50|1362.2|1361.6|1361.6|1361.2|1362.4|1361.8|1361.6|1361|23
1645173240000|2022-02-18 08:34:00|1361.8|1361|1361.6|1361.2|1362|1361.6|1361.6|1361|1505
1645173250000|2022-02-18 08:34:10|1361.8|1361.4|1360.8|1360.4|1362|1361.4|1360.8|1360.4|16255
1645173260000|2022-02-18 08:34:20|1360.6|1360.6|1361.2|1360.6|1361.2|1360.6|1360.6|1360.4|55
1645173270000|2022-02-18 08:34:30|1361|1360.8|1361|1360.4|1361|1360.8|1360.8|1360.4|0
1645173280000|2022-02-18 08:34:40|1360.8|1360.2|1360.8|1360.4|1360.8|1360.4|1360.6|1360.2|1921
1645173290000|2022-02-18 08:34:50|1361|1360.6|1360.8|1360.6|1361.2|1360.8|1360.8|1360.6|771
1645173300000|2022-02-18 08:35:00|1360.6|1360.4|1361.8|1361.4|1361.8|1361.4|1360.6|1360.2|7492
1645173310000|2022-02-18 08:35:10|1361.6|1361.2|1361.8|1361.2|1362|1361.4|1361.4|1361|1533
1645173320000|2022-02-18 08:35:20|1361.6|1361.4|1361.6|1361.2|1361.8|1361.4|1361.2|1360.8|430
1645173330000|2022-02-18 08:35:30|1361.4|1361|1361.2|1360.6|1361.4|1361|1360.8|1360.4|9276
1645173340000|2022-02-18 08:35:40|1361|1360.4|1360.8|1360.2|1361.2|1360.6|1360.6|1360|2116
1645173350000|2022-02-18 08:35:50|1360.6|1360.4|1360.2|1359.6|1360.8|1360.4|1360.2|1359.6|790
1645173360000|2022-02-18 08:36:00|1360|1359.4|1360|1359.6|1360|1359.8|1359.8|1359.2|130
1645173370000|2022-02-18 08:36:10|1360.2|1359.8|1361|1360.4|1361|1360.6|1360.2|1359.6|6446
1645173380000|2022-02-18 08:36:20|1360.8|1360.6|1361|1360.6|1361|1360.8|1360.8|1360.4|369
1645173390000|2022-02-18 08:36:30|1360.6|1360.8|1359.8|1359.4|1360.8|1360.8|1359.8|1359.4|2175
1645173400000|2022-02-18 08:36:40|1360|1359.6|1360.4|1360.2|1360.4|1360.2|1359.8|1359.2|0
1645173410000|2022-02-18 08:36:50|1360.6|1360|1360|1359.4|1360.8|1360.4|1359.8|1359.2|172
1645173420000|2022-02-18 08:37:00|1359.8|1359.2|1360|1359.4|1360|1359.6|1359.8|1359.2|200
1645173430000|2022-02-18 08:37:10|1360.2|1359.6|1360.2|1360|1360.2|1360|1359.6|1359.2|3832
1645173440000|2022-02-18 08:37:20|1360|1359.8|1360.6|1360.2|1360.6|1360.4|1360|1359.8|3604
1645173450000|2022-02-18 08:37:30|1360.4|1360|1360|1359.6|1360.4|1360|1359.6|1359.2|2442
1645173460000|2022-02-18 08:37:40|1360.2|1359.8|1360.6|1360|1360.6|1360.2|1360.2|1359.6|0
1645173470000|2022-02-18 08:37:50|1360.4|1360.2|1360.4|1360|1360.6|1360.2|1360.2|1359.8|5
1645173480000|2022-02-18 08:38:00|1360.6|1360.2|1360.8|1360.6|1361|1360.6|1360.4|1360|982
1645173490000|2022-02-18 08:38:10|1361|1360.4|1360.6|1360|1361|1360.4|1360.4|1359.8|2888
1645173500000|2022-02-18 08:38:20|1360.4|1359.8|1359.6|1359.2|1360.4|1360|1359.6|1359.2|0
1645173510000|2022-02-18 08:38:30|1359.8|1359|1359.8|1359.2|1359.8|1359.4|1359.6|1359|2116
1645173520000|2022-02-18 08:38:40|1360|1359.4|1360.8|1360.2|1360.8|1360.2|1360|1359.4|3963
1645173530000|2022-02-18 08:38:50|1361|1360.4|1361|1360.6|1361|1360.6|1360.8|1360.4|5
1645173540000|2022-02-18 08:39:00|1361.2|1360.8|1362|1361.6|1362|1361.6|1361.2|1360.6|2347
1645173550000|2022-02-18 08:39:10|1362.2|1361.8|1362.2|1361.8|1362.2|1361.8|1361.8|1361.4|1424
1645173560000|2022-02-18 08:39:20|1362|1361.6|1361.4|1360.8|1362.2|1361.6|1361.2|1360.8|5808
1645173570000|2022-02-18 08:39:30|1361.6|1361|1361.8|1361.2|1361.8|1361.2|1361.2|1360.8|0
1645173580000|2022-02-18 08:39:40|1361.6|1361.4|1361.6|1361.2|1362|1361.6|1361.6|1361.2|468
1645173590000|2022-02-18 08:39:50|1361.8|1361|1361.8|1361.2|1362.2|1361.6|1361.4|1361|1965
1645173600000|2022-02-18 08:40:00|1361.6|1361.4|1362.2|1362|1362.2|1362|1361.6|1361.4|0
1645173610000|2022-02-18 08:40:10|1362.6|1362.2|1363|1362.4|1363.2|1362.8|1362.4|1362|8022
1645173620000|2022-02-18 08:40:20|1362.8|1362.2|1362.8|1362.2|1363.6|1363.4|1362.6|1362|21111
1645173630000|2022-02-18 08:40:30|1363|1362.4|1362.8|1362.4|1363.4|1363|1362.8|1362.2|400
1645173640000|2022-02-18 08:40:40|1362.6|1362.2|1362.6|1362|1362.8|1362.4|1362.6|1362|616
1645173650000|2022-02-18 08:40:50|1362.4|1361.8|1362.4|1362|1362.4|1362|1362|1361.6|741
1645173660000|2022-02-18 08:41:00|1362.2|1361.8|1362.4|1362|1362.6|1362.2|1362.2|1361.8|2318
1645173670000|2022-02-18 08:41:10|1362.2|1361.8|1362.4|1361.8|1362.4|1362|1362|1361.6|404
1645173680000|2022-02-18 08:41:20|1362.2|1361.6|1361.6|1361.2|1362.2|1361.8|1361.6|1361|0
1645173690000|2022-02-18 08:41:30|1361.8|1361.4|1362|1361.6|1362|1361.6|1361.6|1361|1548
1645173700000|2022-02-18 08:41:40|1362.4|1361.8|1362|1361.6|1362.4|1362|1361.8|1361.4|4421
1645173710000|2022-02-18 08:41:50|1361.8|1361.4|1361.4|1361|1361.8|1361.4|1361.4|1361|1367
1645173720000|2022-02-18 08:42:00|1361.6|1361.2|1362|1361.4|1362|1361.8|1361.6|1361.2|2072
1645173730000|2022-02-18 08:42:10|1361.8|1361.6|1361.6|1361|1361.8|1361.6|1361.4|1361|2681
1645173740000|2022-02-18 08:42:20|1361.4|1361.2|1361.6|1361.2|1361.6|1361.2|1361.4|1361|400
1645173750000|2022-02-18 08:42:30|1361.4|1361|1361.6|1361.2|1362|1361.4|1361.4|1361|1455
1645173760000|2022-02-18 08:42:40|1361.4|1361|1360.4|1360|1361.4|1361|1360.4|1360|3719
1645173770000|2022-02-18 08:42:50|1360.2|1359.8|1360.6|1360.2|1360.6|1360.2|1359.8|1359.4|7434
1645173780000|2022-02-18 08:43:00|1360.8|1360.4|1359.8|1359.4|1361|1360.4|1359.6|1359.2|1329
1645173790000|2022-02-18 08:43:10|1360|1359.6|1359.8|1359.6|1360|1359.6|1359.8|1359.4|1930
1645173800000|2022-02-18 08:43:20|1359.6|1359.4|1359.8|1359.4|1359.8|1359.4|1359.6|1359|692
1645173810000|2022-02-18 08:43:30|1359.6|1359.2|1360|1359.6|1360.2|1360|1359.6|1359.2|1834
1645173820000|2022-02-18 08:43:40|1359.8|1359.4|1359.8|1359.4|1360|1359.6|1359.2|1359|6878
1645173830000|2022-02-18 08:43:50|1360|1359.6|1360.8|1360.2|1360.8|1360.2|1360|1359.4|1635
1645173840000|2022-02-18 08:44:00|1361|1360.4|1360.6|1360.2|1361|1360.6|1360.6|1360.2|57
1645173850000|2022-02-18 08:44:10|1360.8|1360.4|1360.8|1360.4|1360.8|1360.4|1360.6|1360.2|0
1645173860000|2022-02-18 08:44:20|1360.6|1360.2|1360.4|1360|1360.8|1360.4|1360.4|1359.8|2666
1645173870000|2022-02-18 08:44:30|1360.2|1359.8|1360.4|1360|1360.6|1360.2|1360.2|1359.8|3448
1645173880000|2022-02-18 08:44:40|1360.2|1359.8|1360.6|1360|1360.6|1360|1360|1359.8|3252
1645173890000|2022-02-18 08:44:50|1360.8|1360.2|1360.6|1360.2|1360.8|1360.4|1360.4|1360|616
1645173900000|2022-02-18 08:45:00|1360.4|1360|1361.4|1360.8|1362.2|1361.6|1360.4|1360|7377
1645173910000|2022-02-18 08:45:10|1361.2|1361|1361|1360.8|1361.6|1361|1361|1360.8|4948
1645173920000|2022-02-18 08:45:20|1360.8|1360.6|1361.2|1360.8|1361.2|1360.8|1360.8|1360.2|3180
1645173930000|2022-02-18 08:45:30|1361|1361|1360.6|1360.2|1361.2|1361|1360.6|1360.2|3521
1645173940000|2022-02-18 08:45:40|1360.4|1360|1361.6|1361.2|1362|1361.4|1360|1359.4|22023
1645173950000|2022-02-18 08:45:50|1361.8|1361.4|1363|1362.6|1363.4|1362.8|1361.6|1361.4|14505
1645173960000|2022-02-18 08:46:00|1363.2|1362.8|1362.2|1361.8|1363.6|1363|1362.2|1361.6|5325
1645173970000|2022-02-18 08:46:10|1362|1361.6|1361.8|1361.6|1362|1361.8|1361.8|1361.4|0
1645173980000|2022-02-18 08:46:20|1361.6|1361.2|1361.8|1361.4|1361.8|1361.6|1361|1360.6|7414
1645173990000|2022-02-18 08:46:30|1362|1361.2|1361.2|1360.8|1362.2|1361.8|1361|1360.6|3134
1645174000000|2022-02-18 08:46:40|1361.4|1361|1361.2|1360.6|1361.4|1361|1360.8|1360.2|887
1645174010000|2022-02-18 08:46:50|1361.4|1360.8|1361.6|1361.2|1361.8|1361.4|1361.4|1360.6|401
1645174020000|2022-02-18 08:47:00|1361.8|1361.4|1362.4|1361.8|1362.4|1362|1361.6|1361.2|3607
1645174030000|2022-02-18 08:47:10|1362.2|1362|1362.4|1361.8|1362.8|1362.4|1362|1361.8|4413
1645174040000|2022-02-18 08:47:20|1362.6|1362|1362|1361.6|1362.8|1362.4|1362|1361.6|2894
1645174050000|2022-02-18 08:47:30|1361.8|1361.4|1361.4|1361|1361.8|1361.6|1361.2|1361|2131
1645174060000|2022-02-18 08:47:40|1361.6|1361.2|1361.4|1361|1361.8|1361.4|1361.4|1361|1192
1645174070000|2022-02-18 08:47:50|1361.2|1360.8|1361.6|1361.2|1361.6|1361.2|1361|1360.6|9637
1645174080000|2022-02-18 08:48:00|1361.4|1361|1362.2|1361.8|1362.2|1362|1361.4|1361|4050
1645174090000|2022-02-18 08:48:10|1362.4|1362|1362|1361.6|1362.6|1362.2|1362|1361.6|776
1645174100000|2022-02-18 08:48:20|1361.8|1361.4|1361.6|1361.2|1362|1361.6|1361.6|1361.2|1022
1645174110000|2022-02-18 08:48:30|1361.8|1361|1361.2|1361|1361.8|1361|1361.2|1361|1022
1645174120000|2022-02-18 08:48:40|1361|1360.8|1361.8|1361.4|1362.2|1361.6|1360.6|1360.2|26095
1645174130000|2022-02-18 08:48:50|1361.6|1361.2|1361.4|1361|1362|1361.2|1361.4|1361|950
1645174140000|2022-02-18 08:49:00|1361.2|1360.8|1362|1361.4|1362|1361.6|1361|1360.6|4047
1645174150000|2022-02-18 08:49:10|1362.2|1361.6|1361.6|1361.2|1362.2|1361.6|1361.2|1361|5877
1645174160000|2022-02-18 08:49:20|1361.4|1361|1361.8|1361.2|1362|1361.4|1361|1360.6|4777
1645174170000|2022-02-18 08:49:30|1362|1361.4|1362.8|1362.4|1362.8|1362.4|1362|1361.4|3510
1645174180000|2022-02-18 08:49:40|1362.6|1362.2|1362.2|1361.8|1362.6|1362.2|1362|1361.6|0
1645174190000|2022-02-18 08:49:50|1362.4|1361.6|1362.2|1361.8|1362.6|1362.2|1361.8|1361.4|1468
1645174200000|2022-02-18 08:50:00|1362|1361.6|1362|1361.4|1362.4|1361.8|1361.8|1361.4|1000
1645174210000|2022-02-18 08:50:10|1361.8|1361.6|1362.2|1361.6|1362.4|1361.8|1361.8|1361.4|1
1645174220000|2022-02-18 08:50:20|1362|1361.8|1362|1361.6|1362.2|1361.8|1362|1361.6|0
1645174230000|2022-02-18 08:50:30|1361.8|1361.4|1361.8|1361.4|1362|1361.4|1361.4|1361|0
1645174240000|2022-02-18 08:50:40|1361.6|1361.6|1361.6|1361|1361.8|1361.6|1361|1360.6|6116
1645174250000|2022-02-18 08:50:50|1361.8|1361.2|1361.2|1361|1361.8|1361.4|1360.8|1360.4|5838
1645174260000|2022-02-18 08:51:00|1361|1360.8|1361.2|1361|1361.8|1361.4|1361|1360.6|17235
1645174270000|2022-02-18 08:51:10|1361|1360.8|1361.2|1361|1361.8|1361.4|1360.4|1360.2|33838
1645174280000|2022-02-18 08:51:20|1361.4|1360.8|1361.2|1361|1361.4|1361.2|1361.2|1360.6|15487
1645174290000|2022-02-18 08:51:30|1361.4|1361.2|1361.4|1361|1361.6|1361.2|1361.4|1361|2
1645174300000|2022-02-18 08:51:40|1361.2|1361.2|1362|1361.6|1362|1361.6|1361|1360.6|14869
1645174310000|2022-02-18 08:51:50||1361.4||1361.6||1361.8||1361.4|130
1645174320000|2022-02-18 08:52:00|1361.8|1361.4|1361.8|1361.4|1362|1361.4|1360.8|1360.4|15070
1645174330000|2022-02-18 08:52:10|1362|1361.6|1361.4|1361|1362|1361.6|1361|1360.6|12977
1645174340000|2022-02-18 08:52:20|1361.2|1360.8|1361.4|1361|1361.4|1361.2|1360.8|1360.4|10627
1645174350000|2022-02-18 08:52:30|1361.6|1361.2|1361.4|1361.2|1361.6|1361.2|1361.4|1361|1225
1645174360000|2022-02-18 08:52:40|1361.6|1361.4|1361.8|1361.6|1362.2|1361.6|1361.6|1361.4|2981
1645174370000|2022-02-18 08:52:50|1362|1361.8|1362|1361.6|1362.2|1361.8|1361.6|1361.2|5525
1645174380000|2022-02-18 08:53:00|1362.2|1361.8|1362.6|1362.2|1362.8|1362.2|1362.2|1361.8|3120
1645174390000|2022-02-18 08:53:10|1362.4|1362|1362.2|1361.8|1362.6|1362|1362.2|1361.8|2689
1645174400000|2022-02-18 08:53:20|1362|1361.6|1361.2|1361|1362|1361.6|1360.8|1360.6|15893
1645174410000|2022-02-18 08:53:30|1361|1360.8|1361.2|1361|1361.2|1361|1361|1360.6|14209
1645174420000|2022-02-18 08:53:40|1361.4||1361.4||1361.4||1361.4||0
1645174430000|2022-02-18 08:53:50|1361.6|1361.2|1362.4|1362|1362.4|1362|1361.6|1361.2|606
1645174440000|2022-02-18 08:54:00|1362.2|1361.8|1362.6|1362.2|1362.6|1362.4|1362.2|1361.8|368
1645174450000|2022-02-18 08:54:10|1362.8|1362.4|1363.2|1363|1363.4|1363|1362.8|1362.2|3484
1645174460000|2022-02-18 08:54:20|1363|1362.8|1362.6|1362|1363|1362.8|1362.4|1362|1
1645174470000|2022-02-18 08:54:30|1362.4|1361.8|1361|1360.6|1362.4|1361.8|1361|1360.6|4274
1645174480000|2022-02-18 08:54:40|1360.8|1360.4|1361|1360.6|1361.2|1360.8|1360.8|1360.4|1891
1645174490000|2022-02-18 08:54:50|1361.2|1360.8|1361.4|1360.8|1361.6|1361|1361.2|1360.6|1766
1645174500000|2022-02-18 08:55:00|1361.6|1361|1361.2|1360.8|1361.6|1361.2|1360.8|1360.6|952
1645174510000|2022-02-18 08:55:10|1361.4|1361|1361.6|1361.2|1362|1361.4|1361.2|1360.8|3
1645174520000|2022-02-18 08:55:20|1361.4|1361|1361.6|1361|1361.6|1361.2|1361.4|1361|200
1645174530000|2022-02-18 08:55:30||1361.2||1361.2||1361.2||1361.2|0
1645174540000|2022-02-18 08:55:40|1361.4|1361|1361.4|1361|1361.6|1361.4|1361.4|1361|736
1645174550000|2022-02-18 08:55:50|1361.2|1360.8|1361|1360.8|1361.2|1360.8|1360.8|1360.4|9233
1645174560000|2022-02-18 08:56:00|1361.2|1361|1360.6|1360.4|1361.4|1361|1360.4|1360|104698
1645174570000|2022-02-18 08:56:10|1361|1360.6|1361.8|1361.4|1362|1361.4|1360.6|1360.4|61874
1645174580000|2022-02-18 08:56:20|1361.6|1361.2|1360|1359.6|1361.6|1361.2|1359.8|1359.4|5930
1645174590000|2022-02-18 08:56:30|1359.8|1359.4|1359.4|1359|1360|1359.6|1359.4|1359|999
1645174600000|2022-02-18 08:56:40|1359.6|1359.2|1359.6|1359.2|1359.6|1359.4|1359.4|1359|400
1645174610000|2022-02-18 08:56:50|1359.8|1359.4|1360|1359.6|1360.2|1359.8|1359.8|1359.2|1971
1645174620000|2022-02-18 08:57:00|1360.2|1359.4|1359.8|1359.4|1360.2|1359.6|1359.6|1359.2|2656
1645174630000|2022-02-18 08:57:10|1360|1359.6|1360.8|1360.4|1361|1360.6|1359.8|1359.6|5862
1645174640000|2022-02-18 08:57:20|1360.6|1360.2|1360.2|1359.8|1360.8|1360.4|1360.2|1359.6|369
1645174650000|2022-02-18 08:57:30|1360.4|1360|1360|1359.6|1360.6|1360.2|1359.8|1359.4|2299
1645174660000|2022-02-18 08:57:40|1359.8|1359.4|1359.6|1359|1360|1359.6|1359.6|1359|0
1645174670000|2022-02-18 08:57:50|1359.8|1359.2|1359.8|1359.4|1360|1359.6|1359.8|1359.2|0
1645174680000|2022-02-18 08:58:00|1359.6|1359.2|1359.8|1359.4|1359.8|1359.4|1359.4|1359|0
1645174690000|2022-02-18 08:58:10|1360|1359.8|1359.8|1359.4|1360|1359.8|1359.6|1359.2|5728
1645174700000|2022-02-18 08:58:20|1359.6|1359.2|1359.4|1359|1359.6|1359.2|1359.4|1359|0
1645174710000|2022-02-18 08:58:30|1359.2|1358.8|1359.4|1358.8|1359.8|1359.2|1359|1358.6|20235
1645174720000|2022-02-18 08:58:40|1359.2|1358.6|1358|1357.4|1359.2|1358.6|1358|1357.4|8215
1645174730000|2022-02-18 08:58:50|1357.8|1357.6|1358.2|1357.8|1358.4|1357.8|1357.8|1357.4|490
1645174740000|2022-02-18 08:59:00|1358|1357.6|1358|1357.6|1358.4|1357.8|1357.8|1357.4|10217
1645174750000|2022-02-18 08:59:10|1358.2|1357.4|1358.2|1357.8|1358.2|1357.8|1357.8|1357.4|369
1645174760000|2022-02-18 08:59:20|1358.4|1358|1358.4|1358.2|1358.8|1358.4|1358.4|1358|5641
1645174770000|2022-02-18 08:59:30|1358.6|1358|1358|1357.6|1358.6|1358.2|1358|1357.6|803
1645174780000|2022-02-18 08:59:40|1358.2|1357.8|1358.2|1357.8|1358.4|1358|1358.2|1357.6|0
1645174790000|2022-02-18 08:59:50|1358.4|1358|1359.6|1359|1359.6|1359.2|1358.4|1358|6111
1645174800000|2022-02-18 09:00:00|1359.4|1358.8|1359.4|1359|1359.4|1359|1359.2|1358.8|0
1645174810000|2022-02-18 09:00:10|1359.2|1358.8|1360|1359.4|1360|1359.6|1359.2|1358.8|3859
1645174820000|2022-02-18 09:00:20|1359.8|1359.6|1359.6|1359.2|1360|1359.6|1359.6|1359.2|1000
1645174830000|2022-02-18 09:00:30|1359.4|1359|1359.4|1359|1359.4|1359|1359|1358.4|430
1645174840000|2022-02-18 09:00:40|1359.2|1358.8|1359.4|1358.8|1359.4|1358.8|1359|1358.6|368
1645174850000|2022-02-18 09:00:50|1359.2|1358.6|1359|1358.6|1359.4|1358.6|1359|1358.6|0
1645174860000|2022-02-18 09:01:00|1358.8|1358.4|1358.2|1358|1358.8|1358.4|1358.2|1357.8|1008
1645174870000|2022-02-18 09:01:10|1358.4|1357.8|1357.8|1357.2|1358.4|1357.8|1357.6|1357.2|3624
1645174880000|2022-02-18 09:01:20|1357.6|1357.4|1358.2|1357.6|1358.2|1357.6|1357.4|1357.4|0
1645174890000|2022-02-18 09:01:30|1358|1357.4|1357.6|1357.2|1358|1357.4|1357.4|1357|5
1645174900000|2022-02-18 09:01:40|1357.8|1357|1357.8|1357.2|1357.8|1357.2|1357.4|1357|0
1645174910000|2022-02-18 09:01:50|1358|1357.4|1358.4|1358|1358.6|1358|1358|1357.4|1181
1645174920000|2022-02-18 09:02:00|1358.6|1358.2|1359|1358.6|1359|1358.6|1358.4|1358.2|1705
1645174930000|2022-02-18 09:02:10|1358.8|1358.4|1359.2|1358.8|1359.4|1359|1358.6|1358.4|6926
1645174940000|2022-02-18 09:02:20|1359|1358.6|1358|1357.6|1359.2|1358.8|1358|1357.6|4226
1645174950000|2022-02-18 09:02:30|1357.8|1357.4|1357.8|1357.4|1357.8|1357.6|1357.8|1357.2|43
1645174960000|2022-02-18 09:02:40|1357.6|1357.2|1358|1357.4|1358|1357.6|1357.6|1357.2|205
1645174970000|2022-02-18 09:02:50|1357.8|1357.2|1357.4|1356.8|1357.8|1357.2|1356.8|1356.4|0
1645174980000|2022-02-18 09:03:00|1357.2|1356.6|1357|1356.4|1357.2|1356.6|1356.8|1356.2|0
1645174990000|2022-02-18 09:03:10|1356.8|1356.2|1356.8|1356.2|1357|1356.6|1356.6|1356|2028
1645175000000|2022-02-18 09:03:20|1357|1356.4|1357|1356.4|1357|1356.6|1356.8|1356.4|0
1645175010000|2022-02-18 09:03:30|1356.6|1356.2|1357.8|1357.6|1358|1357.6|1356.6|1356.2|16107
1645175020000|2022-02-18 09:03:40|1358|1357.8|1359|1358.6|1359.2|1358.6|1358|1357.8|153
1645175030000|2022-02-18 09:03:50|1359.2|1358.4|1360|1359.4|1360|1359.4|1359|1358.4|6479
1645175040000|2022-02-18 09:04:00|1359.8|1359.6|1359.2|1358.8|1360|1359.6|1359.2|1358.8|11071
1645175050000|2022-02-18 09:04:10|1359|1358.6|1359.6|1359.2|1359.6|1359.2|1359|1358.4|5022
1645175060000|2022-02-18 09:04:20|1359.4|1359|1359.4|1359|1359.8|1359.2|1359.2|1359|8235
1645175070000|2022-02-18 09:04:30|1359.2|1358.8|1359.6|1359|1359.6|1359|1359|1358.4|1606
1645175080000|2022-02-18 09:04:40|1359.4|1359.2|1360|1359.6|1360|1359.8|1359.4|1359.2|3583
1645175090000|2022-02-18 09:04:50|1359.8|1359.8|1359.8|1359.2|1360|1359.8|1359.4|1359.2|5236
1645175100000|2022-02-18 09:05:00|1359.6|1359|1359.6|1359.2|1359.8|1359.4|1359.4|1359|1922
1645175110000|2022-02-18 09:05:10|1359.4|1359|1360.2|1359.8|1360.4|1360.2|1359.2|1358.8|10736
1645175120000|2022-02-18 09:05:20|1360|1359.6|1360|1359.6|1360.2|1359.8|1360|1359.6|0
1645175130000|2022-02-18 09:05:30|1359.8|1359.2|1359.6|1359|1360|1359.2|1359.4|1358.8|8876
1645175140000|2022-02-18 09:05:40|1359.8|1359.2|1359.8|1359.2|1360|1359.6|1359.6|1359|8620
1645175150000|2022-02-18 09:05:50|1359.6|1359|1359.8|1359.4|1359.8|1359.4|1359.2|1359|3858
1645175160000|2022-02-18 09:06:00|1359.6|1359.2|1359.2|1359|1359.6|1359.2|1359.2|1359|0
1645175170000|2022-02-18 09:06:10|1359|1358.8|1358.6|1358.2|1359|1358.8|1358.4|1358|736
1645175180000|2022-02-18 09:06:20|1358.8|1358.4|1358.2|1357.6|1358.8|1358.4|1358.2|1357.6|400
1645175190000|2022-02-18 09:06:30|1358|1357.4|1358|1357.6|1358|1357.6|1357.8|1357.4|0
1645175200000|2022-02-18 09:06:40|1357.8|1357.4|1357.4|1357.2|1357.8|1357.4|1357.2|1356.8|15020
1645175210000|2022-02-18 09:06:50|1357.2|1357|1357.4|1357|1357.4|1357.2|1357.2|1356.8|4269
1645175220000|2022-02-18 09:07:00|1357.6|1357.2|1358|1357.6|1358|1357.6|1357.6|1357|501
1645175230000|2022-02-18 09:07:10|1358.2|1357.8|1358.2|1357.8|1358.8|1358.2|1358|1357.6|1
1645175240000|2022-02-18 09:07:20|1358.4|1357.6|1358.2|1357.8|1358.4|1358|1358.2|1357.6|300
1645175250000|2022-02-18 09:07:30|1358|1358|1358|1357.8|1358|1358|1358|1357.8|0
1645175260000|2022-02-18 09:07:40|1357.8|1357.6|1357.8|1357.4|1358|1357.6|1357.6|1357.2|81
1645175270000|2022-02-18 09:07:50|1358|1357.2|1357.8|1357.2|1358|1357.6|1357.8|1357.2|509
1645175280000|2022-02-18 09:08:00|1357.6|1357.4|1357.6|1357|1357.6|1357.4|1357|1356.8|6645
1645175290000|2022-02-18 09:08:10||1357.2||1357.2||1357.4||1357.2|2
1645175300000|2022-02-18 09:08:20||1357.4||1357.2||1357.4||1357|12
1645175310000|2022-02-18 09:08:30|1357.4|1357|1357.4|1357|1357.6|1357.2|1357.4|1357|0
1645175320000|2022-02-18 09:08:40|1357.6||1357.6||1357.6||1357.4||5
1645175330000|2022-02-18 09:08:50|1357.4|1357.2|1357.4|1357|1357.6|1357.2|1357.4|1357|0
1645175340000|2022-02-18 09:09:00|1357.6|1357.2|1357.4|1357|1357.6|1357.2|1357.4|1357|96
1645175350000|2022-02-18 09:09:10|1357.2|1356.8|1357.2|1356.8|1357.2|1356.8|1357|1356.6|3836
1645175360000|2022-02-18 09:09:20||1357||1356.8||1357||1356.8|240
1645175370000|2022-02-18 09:09:30|1357.4|1357|1357.6|1357.2|1357.6|1357.2|1357.2|1356.8|946
1645175380000|2022-02-18 09:09:40||1357.4||1357.2||1357.4||1357.2|5
1645175390000|2022-02-18 09:09:50|1357.4|1357|1357.4|1357|1357.4|1357|1357.2|1357|1
1645175400000|2022-02-18 09:10:00|1357.2|1356.8|1357.2|1356.8|1357.4|1357|1357|1356.6|3548
1645175410000|2022-02-18 09:10:10|1357.4|1357|1357.4|1357.2|1357.4|1357.2|1356.8|1356.2|18092
1645175420000|2022-02-18 09:10:20|1357.2|1357|1357|1356.8|1357.6|1357.4|1357|1356.8|2170
1645175430000|2022-02-18 09:10:30|1356.8|1356.6|1357|1356.8|1357|1356.8|1356.6|1356.2|32103
1645175440000|2022-02-18 09:10:40|1357.2|1356.6|1357.6|1357.2|1357.6|1357.2|1357.2|1356.6|9097
1645175450000|2022-02-18 09:10:50|1357.4|1357|1357.4|1357|1357.6|1357.2|1357.4|1357|378
1645175460000|2022-02-18 09:11:00|1357.6|1356.8|1357.4|1357|1357.6|1357|1357|1356.8|939
1645175470000|2022-02-18 09:11:10|1357.2|1356.8|1356.6|1356.4|1357.4|1357|1356.6|1356.4|7690
1645175480000|2022-02-18 09:11:20|1356.8|1356.2|1357.6|1357.2|1357.8|1357.4|1356.6|1356.2|20338
1645175490000|2022-02-18 09:11:30|1357.4|1357|1357.2|1356.8|1357.6|1357|1357|1356.8|669
1645175500000|2022-02-18 09:11:40|1357|1356.6|1357|1356.8|1357.2|1356.8|1356.6|1356|10203
1645175510000|2022-02-18 09:11:50|1356.8|1356.6|1357.6|1357.2|1357.8|1357.4|1356.8|1356.4|7079
1645175520000|2022-02-18 09:12:00|1357.8|1357.4|1357.4|1356.8|1357.8|1357.4|1357.2|1356.8|3568
1645175530000|2022-02-18 09:12:10|1357.2|1357|1357.2|1356.8|1357.4|1357|1357|1356.6|6350
1645175540000|2022-02-18 09:12:20|1357|1356.6|1357.4|1356.8|1357.4|1357|1356.8|1356.4|14694
1645175550000|2022-02-18 09:12:30|1357.2|1357|1357|1356.8|1357.4|1357|1356.8|1356.4|12988
1645175560000|2022-02-18 09:12:40|1356.8|1356.6|1357|1356.6|1357.2|1356.8|1356.6|1356.2|46041
1645175570000|2022-02-18 09:12:50|1357.2|1356.8|1357.6|1357.2|1357.6|1357.2|1356.8|1356.4|33456
1645175580000|2022-02-18 09:13:00|1357.4|1357|1357.8|1357.4|1358.2|1357.8|1357.2|1356.8|11170
1645175590000|2022-02-18 09:13:10|1357.6|1357.2|1357.4|1357|1357.8|1357.4|1356.8|1356.4|5137
1645175600000|2022-02-18 09:13:20|1357.6|1357.2|1357.6|1357.2|1357.6|1357.2|1357.4|1357|1000
1645175610000|2022-02-18 09:13:30|1357.4|1357|1357.4|1357|1357.4|1357|1357.2|1357|0
1645175620000|2022-02-18 09:13:40|1357.2|1356.8|1357.2|1356.8|1357.4|1357|1356.8|1356.4|5349
1645175630000|2022-02-18 09:13:50|1357|1356.6|1357.2|1356.8|1357.8|1357.2|1357|1356.6|8473
1645175640000|2022-02-18 09:14:00|1357|1357|1357.2|1356.8|1357.2|1357|1355.8|1355.6|70091
1645175650000|2022-02-18 09:14:10|1357|1357|1356.4|1356|1357.2|1357|1356.4|1356|10596
1645175660000|2022-02-18 09:14:20|1356.8|1356.2|1357|1356.8|1357.2|1356.8|1356.6|1356.2|41732
1645175670000|2022-02-18 09:14:30|1357.2|1357|1357.2|1356.8|1357.8|1357.4|1357|1356.8|10566
1645175680000|2022-02-18 09:14:40|1357|1357|1357.2|1357|1357.4|1357|1357|1356.8|387
1645175690000|2022-02-18 09:14:50|1357|1356.8|1358|1357.6|1358|1357.6|1356.8|1356.4|4359
1645175700000|2022-02-18 09:15:00|1358.2|1357.8|1357.6|1357.2|1358.4|1358|1357.6|1357.2|5354
1645175710000|2022-02-18 09:15:10|1357.4|1357|1357.4|1357|1357.6|1357.2|1357.2|1357|0
1645175720000|2022-02-18 09:15:20|1357.2|1357.2|1356.8|1356.4|1357.4|1357.2|1355.8|1355.6|47397
1645175730000|2022-02-18 09:15:30|1357|1356.6|1357.4|1357|1357.6|1357.2|1356.4|1356.2|40031
1645175740000|2022-02-18 09:15:40|1357.6|1357.2|1357.4|1357.2|1357.8|1357.4|1357.2|1356.8|7143
1645175750000|2022-02-18 09:15:50|1357.2|1357|1357.6|1357.2|1357.6|1357.4|1357.2|1357|1778
1645175760000|2022-02-18 09:16:00|1357.4|1357|1357.2|1357|1357.4|1357|1356.8|1356.4|7227
1645175770000|2022-02-18 09:16:10|1357.4|1357.2|1357.4|1357|1357.6|1357.4|1357|1356.8|5808
1645175780000|2022-02-18 09:16:20|1357.2|1356.8|1357.2|1357|1357.6|1357.2|1357.2|1356.8|1832
1645175790000|2022-02-18 09:16:30|1357.4|1356.8|1357.2|1357|1357.4|1357.2|1357.2|1356.8|7927
1645175800000|2022-02-18 09:16:40|1357|1356.8|1357.2|1356.8|1357.2|1357|1356.8|1356.4|6391
1645175810000|2022-02-18 09:16:50|1357|1357|1357.2|1356.8|1357.2|1357|1357|1356.8|1053
1645175820000|2022-02-18 09:17:00|1357|1356.6|1355.8|1355.4|1357.2|1356.6|1355.2|1354.8|12203
1645175830000|2022-02-18 09:17:10|1355.6|1355.2|1355|1354.6|1355.8|1355.2|1354.8|1354.4|1138
1645175840000|2022-02-18 09:17:20|1354.8|1354.8|1355|1354.6|1355.2|1354.8|1354.8|1354.6|0
1645175850000|2022-02-18 09:17:30|1354.8|1354.8|1355|1354.6|1355|1354.8|1354.6|1354.2|286
1645175860000|2022-02-18 09:17:40|1354.8|1354.8|1355|1354.6|1355.6|1355.4|1354.8|1354.6|24458
1645175870000|2022-02-18 09:17:50|1354.8|1354.8|1354.6|1354.4|1355|1354.8|1354.6|1354.4|5961
1645175880000|2022-02-18 09:18:00|1354.4|1354.2|1354|1353.6|1354.8|1354.4|1353.6|1353.4|13984
1645175890000|2022-02-18 09:18:10|1354.2|1353.8|1353.8|1353.4|1354.2|1353.8|1353.4|1353|1395
1645175900000|2022-02-18 09:18:20|1353.6|1353.2|1353|1352.6|1354|1353.6|1353|1352.4|551
1645175910000|2022-02-18 09:18:30|1352.8|1352.4|1352.2|1351.8|1353|1352.4|1352|1351.6|868
1645175920000|2022-02-18 09:18:40|1352.4|1352|1351.8|1351.6|1352.4|1352.2|1351.8|1351.6|15881
1645175930000|2022-02-18 09:18:50|1351.6|1351.4|1351.4|1351|1351.8|1351.4|1351.4|1351|861
1645175940000|2022-02-18 09:19:00|1351.6|1351.2|1351.6|1351.2|1351.8|1351.4|1351.4|1351.2|531
1645175950000|2022-02-18 09:19:10|1351.4|1351|1351.6|1351.2|1351.6|1351.2|1351.2|1351|1042
1645175960000|2022-02-18 09:19:20|1351.4|1351|1351.4|1351|1351.6|1351.2|1351.4|1351|286
1645175970000|2022-02-18 09:19:30|1351.6|1351.2|1351.8|1351.4|1351.8|1351.4|1351.2|1351|1985
1645175980000|2022-02-18 09:19:40|1352|1351.6|1353.4|1352.8|1353.4|1353|1351.6|1351.4|11259
1645175990000|2022-02-18 09:19:50|1353.2|1352.6|1353.6|1353.2|1353.8|1353.6|1353|1352.6|4586
1645176000000|2022-02-18 09:20:00|1353.4|1353|1353.6|1353.2|1353.8|1353.6|1353.2|1353|415
1645176010000|2022-02-18 09:20:10|1353.8|1353.4|1353|1352.8|1353.8|1353.6|1352.4|1352.2|5271
1645176020000|2022-02-18 09:20:20|1353.2|1352.6|1353|1352.6|1353.4|1353|1352.8|1352.6|400
1645176030000|2022-02-18 09:20:30|1353.2|1352.8|1353.2|1352.8|1353.2|1352.8|1352.6|1352.4|4401
1645176040000|2022-02-18 09:20:40|1353|1352.6|1353|1352.6|1353.2|1352.8|1352.8|1352.6|0
1645176050000|2022-02-18 09:20:50|1353.2|1352.8|1353.4|1353|1353.8|1353.4|1353.2|1352.8|800
1645176060000|2022-02-18 09:21:00|1353.2|1352.8|1353.2|1352.8|1353.2|1353|1353|1352.6|5
1645176070000|2022-02-18 09:21:10|1353|1353|1353.4|1353|1353.6|1353.2|1353|1353|1
1645176080000|2022-02-18 09:21:20|1353.2|1352.8|1353.2|1352.8|1353.2|1353|1353|1352.8|0
1645176090000|2022-02-18 09:21:30|1353|1353|1353.2|1352.8|1353.2|1353|1353|1352.6|1093
1645176100000|2022-02-18 09:21:40|1353.4|1353|1354.2|1353.8|1354.2|1353.8|1353.2|1352.8|4814
1645176110000|2022-02-18 09:21:50|1354|1354|1354.2|1353.8|1354.6|1354.2|1354|1353.8|4105
1645176120000|2022-02-18 09:22:00|1354.4|1354|1354|1353.8|1354.4|1354|1354|1353.8|5
1645176130000|2022-02-18 09:22:10|1354.2|1354|1354.4|1354|1354.4|1354|1353.8|1353.6|2854
1645176140000|2022-02-18 09:22:20|1354.6|1354.2|1354.6|1354.2|1355|1354.6|1354.6|1354.2|5720
1645176150000|2022-02-18 09:22:30|1354.8|1354.4|1354.6|1354.2|1354.8|1354.4|1354.6|1354.2|500
1645176160000|2022-02-18 09:22:40|1354.4|1354|1354|1353.6|1354.4|1354|1354|1353.6|6309
1645176170000|2022-02-18 09:22:50|1354.2|1353.8|1354|1353.6|1354.2|1353.8|1353.8|1353.6|0
1645176180000|2022-02-18 09:23:00|1353.8|1353.4|1353.8|1353.6|1354|1353.6|1353.8|1353.4|221
1645176190000|2022-02-18 09:23:10|1354|1353.8|1354.8|1354.4|1354.8|1354.4|1354|1353.6|872
1645176200000|2022-02-18 09:23:20|1355|1354.2|1354.6|1354.2|1355|1354.4|1354.4|1354.2|4092
1645176210000|2022-02-18 09:23:30|1354.8|1354.4|1355.4|1355|1355.4|1355|1354.8|1354.2|3076
1645176220000|2022-02-18 09:23:40|1355.6|1355.2|1356.6|1356.2|1356.8|1356.4|1355.6|1355.2|5017
1645176230000|2022-02-18 09:23:50|1356.4|1356|1355.6|1355.2|1356.4|1356.2|1355.6|1355.2|820
1645176240000|2022-02-18 09:24:00|1355.8|1355.4|1355.2|1354.8|1355.8|1355.4|1355.2|1354.8|75
1645176250000|2022-02-18 09:24:10|1355|1354.6|1354.6|1354.2|1355|1354.8|1354.4|1354|400
1645176260000|2022-02-18 09:24:20|1354.4|1354.4|1354.2|1354|1354.4|1354.4|1354|1353.8|990
1645176270000|2022-02-18 09:24:30|1354|1353.8|1354.8|1354.2|1354.8|1354.2|1354|1353.6|1
1645176280000|2022-02-18 09:24:40|1354.6|1354|1354.4|1354|1354.8|1354.4|1354.2|1354|1504
1645176290000|2022-02-18 09:24:50|1354.2|1353.8|1354.2|1353.8|1354.4|1353.8|1354|1353.8|0
1645176300000|2022-02-18 09:25:00|1354|1354|1354.2|1353.8|1354.2|1354|1353.8|1353.4|1050
1645176310000|2022-02-18 09:25:10|1354.4|1354|1354.2|1354|1354.4|1354|1354.2|1353.8|0
1645176320000|2022-02-18 09:25:20|1354|1353.8|1354.2|1353.8|1354.2|1354|1354|1353.6|506
1645176330000|2022-02-18 09:25:30|1354.4|1354|1354.2|1353.8|1354.4|1354|1354|1353.6|368
1645176340000|2022-02-18 09:25:40|1354|1353.6|1353.6|1353.2|1354|1353.6|1353.6|1353.2|9140
1645176350000|2022-02-18 09:25:50|1353.8|1353.4|1353.8|1353.6|1354|1353.6|1353.8|1353.2|1952
1645176360000|2022-02-18 09:26:00|1354|1353.4|1353.2|1353|1354|1353.4|1353.2|1353|2598
1645176370000|2022-02-18 09:26:10|1353.4|1352.8|1353|1352.8|1353.4|1352.8|1353|1352.6|228
1645176380000|2022-02-18 09:26:20|1352.8|1352.6|1353.2|1352.8|1353.2|1352.8|1352.8|1352.6|0
1645176390000|2022-02-18 09:26:30|1353.4|1353|1353|1352.6|1353.4|1353|1352.8|1352.6|10
1645176400000|2022-02-18 09:26:40|1352.8|1352.8|1353|1352.6|1353.4|1353|1352.8|1352.6|500
1645176410000|2022-02-18 09:26:50|1353.2|1352.8|1353|1352.8|1353.4|1353|1353|1352.6|0
1645176420000|2022-02-18 09:27:00|1352.8|1352.6|1352.8|1352.6|1353|1352.8|1352.8|1352.6|0
1645176430000|2022-02-18 09:27:10|1352.6|1352.4|1352.6|1352.4|1353|1352.6|1352.4|1352|766
1645176440000|2022-02-18 09:27:20|1352.8|1352.2|1353|1352.6|1353|1352.6|1352.6|1352.2|72
1645176450000|2022-02-18 09:27:30|1353.2|1352.8|1353.2|1352.8|1353.4|1353|1353|1352.8|230
1645176460000|2022-02-18 09:27:40|1353.4|1353|1353.4|1353|1353.4|1353.2|1353|1352.8|0
1645176470000|2022-02-18 09:27:50|1353.6|1353.2|1354.6|1354.2|1354.8|1354.4|1353.6|1353.2|1976
1645176480000|2022-02-18 09:28:00|1354.4|1354.4|1354.4|1354.2|1354.8|1354.4|1354.4|1354.2|1
1645176490000|2022-02-18 09:28:10|1354.2|1354|1354.4|1354|1354.6|1354.2|1354.2|1354|6
1645176500000|2022-02-18 09:28:20|1354.6|1354.2|1355|1354.6|1355|1354.6|1354.2|1354|2998
1645176510000|2022-02-18 09:28:30|1354.8|1354.8|1355|1354.6|1355|1354.8|1354.8|1354.6|2408
1645176520000|2022-02-18 09:28:40|1354.8|1354.4|1355|1354.6|1355|1354.6|1354.8|1354.2|864
1645176530000|2022-02-18 09:28:50|1354.8|1354.4|1355.4|1355|1355.6|1355.2|1354.8|1354.4|8608
1645176540000|2022-02-18 09:29:00|1355.2|1355.2|1355.2|1355|1355.4|1355.2|1355.2|1355|0
1645176550000|2022-02-18 09:29:10|1355.4|1355.2|1354.8|1354.4|1355.4|1355.2|1354.4|1354|5726
1645176560000|2022-02-18 09:29:20|1355|1354.6|1354.8|1354.4|1355|1354.6|1354.6|1354.4|0
1645176570000|2022-02-18 09:29:30|1354.6|1354.6|1354.6|1354.4|1354.8|1354.6|1354.6|1354.4|0
1645176580000|2022-02-18 09:29:40|1354.8|1354.2|1354|1353.8|1354.8|1354.2|1354|1353.8|2577
1645176590000|2022-02-18 09:29:50|1354.2|1354|1354|1353.8|1354.2|1354|1353.8|1353.6|6865
1645176600000|2022-02-18 09:30:00|1354.2|1354|1354.2|1353.8|1354.6|1354.2|1354.2|1353.8|328
1645176610000|2022-02-18 09:30:10|1354.4|1354|1354.2|1353.8|1354.4|1354.2|1354|1353.6|7941
1645176620000|2022-02-18 09:30:20|1354|1353.6|1354|1353.6|1354.2|1353.8|1354|1353.6|1222
1645176630000|2022-02-18 09:30:30|1353.8|1353.8|1354.6|1354.4|1354.6|1354.4|1353.8|1353.6|1826
1645176640000|2022-02-18 09:30:40|1354.8|1354.6|1355|1354.8|1355.6|1355.2|1354.8|1354.6|1811
1645176650000|2022-02-18 09:30:50|1355.2|1355|1355.4|1355|1355.8|1355.4|1355.2|1355|6604
1645176660000|2022-02-18 09:31:00|1355.2|1355.2|1355.6|1355.2|1355.6|1355.2|1355.2|1355|2262
1645176670000|2022-02-18 09:31:10|1355.4|1355|1355.4|1355.2|1355.6|1355.2|1355.4|1355|0
1645176680000|2022-02-18 09:31:20|1355.6|1355|1355.4|1355|1355.6|1355|1355|1354.6|1382
1645176690000|2022-02-18 09:31:30|1355.6|1355.2|1355.4|1355|1355.6|1355.2|1355.4|1355|0
1645176700000|2022-02-18 09:31:40|1355.2|1355.2|1355|1354.6|1355.2|1355.2|1354.8|1354.4|788
1645176710000|2022-02-18 09:31:50|1354.8|1354.4|1354.8|1354.4|1355|1354.6|1354.4|1354.2|571
1645176720000|2022-02-18 09:32:00|1354.6|1354.2|1354.4|1354.2|1354.8|1354.4|1354.4|1354|1
1645176730000|2022-02-18 09:32:10|1354.6|1354.4|1354.6|1354.2|1354.8|1354.4|1354.4|1354|1274
1645176740000|2022-02-18 09:32:20|1354.4|1354|1353.8|1353.4|1354.4|1354|1353.6|1353.2|55
1645176750000|2022-02-18 09:32:30|1353.6|1353.6|1352.8|1352.6|1353.6|1353.6|1352.8|1352.6|2108
1645176760000|2022-02-18 09:32:40|1353|1352.4|1352.6|1352.2|1353|1352.6|1352.4|1352|2918
1645176770000|2022-02-18 09:32:50|1352.4|1352|1351.8|1351.6|1352.6|1352.2|1351.6|1350.8|35077
1645176780000|2022-02-18 09:33:00|1352|1351.8|1352.4|1352|1352.4|1352|1351.6|1351.4|632
1645176790000|2022-02-18 09:33:10|1352.6|1352.2|1352|1351.6|1352.6|1352.2|1352|1351.6|4397
1645176800000|2022-02-18 09:33:20|1352.2|1351.8|1351.8|1351.4|1352.4|1352.2|1351.6|1351.4|1136
1645176810000|2022-02-18 09:33:30|1351.6|1351.2|1351.6|1351.2|1351.6|1351.4|1351.4|1351|0
1645176820000|2022-02-18 09:33:40|1351.4|1351|1351.2|1350.8|1351.4|1351|1350.8|1350.4|6468
1645176830000|2022-02-18 09:33:50|1351.4|1351|1351.8|1351.4|1351.8|1351.4|1351.2|1351|900
1645176840000|2022-02-18 09:34:00|1351.6|1351.2|1351.8|1351.4|1351.8|1351.4|1351.4|1351.2|0
1645176850000|2022-02-18 09:34:10|1351.6|1351.6|1351.8|1351.4|1351.8|1351.6|1351.6|1351.2|0
1645176860000|2022-02-18 09:34:20|1351.6|1351.2|1352.6|1352.4|1352.8|1352.4|1351.6|1351.2|1315
1645176870000|2022-02-18 09:34:30|1352.8|1352.2|1353.4|1353|1353.4|1353|1352.6|1352.2|5306
1645176880000|2022-02-18 09:34:40|1353.6|1353.4|1353.4|1353|1354|1353.6|1353.2|1353|16201
1645176890000|2022-02-18 09:34:50|1353.2|1353.2|1353.4|1353|1353.6|1353.2|1353.2|1353|0
1645176900000|2022-02-18 09:35:00|1353.6|1353.2|1353.8|1353.4|1354|1353.6|1353.4|1353|368
1645176910000|2022-02-18 09:35:10|1354|1353.6|1355.2|1354.8|1355.2|1355|1353.8|1353.6|4262
1645176920000|2022-02-18 09:35:20|1355|1354.6|1354.4|1354|1355.2|1354.8|1354.4|1354|1618
1645176930000|2022-02-18 09:35:30|1354.6|1354.2|1354.2|1353.8|1354.8|1354.4|1354.2|1353.8|3000
1645176940000|2022-02-18 09:35:40|1354.4|1354|1353.6|1353.2|1354.4|1354|1353.4|1353|371
1645176950000|2022-02-18 09:35:50|1353.4|1353|1353.2|1353|1353.6|1353.2|1353.2|1352.8|1815
1645176960000|2022-02-18 09:36:00|1353.4|1352.8|1353.2|1353|1353.4|1353.2|1353.2|1352.8|1626
1645176970000|2022-02-18 09:36:10|1353.4|1353.2|1353.4|1353|1353.6|1353.2|1353.4|1353|0
1645176980000|2022-02-18 09:36:20|1353.2|1353.2|1354.2|1353.8|1354.2|1353.8|1353.2|1353|2332
1645176990000|2022-02-18 09:36:30|1354.4|1354|1354|1353.8|1354.4|1354|1354|1353.8|2000
1645177000000|2022-02-18 09:36:40|1354.2|1354|1354.4|1354|1354.4|1354.2|1354|1353.8|3670
1645177010000|2022-02-18 09:36:50|1354.2|1353.8|1354.6|1354.2|1354.6|1354.4|1354.2|1353.8|0
1645177020000|2022-02-18 09:37:00|1355|1354.4|1355.2|1354.8|1355.4|1355|1354.8|1354.4|5246
1645177030000|2022-02-18 09:37:10|1355|1354.6|1355|1354.4|1355|1354.6|1354.4|1354.2|736
1645177040000|2022-02-18 09:37:20|1355.2|1354.6|1355|1354.6|1355.2|1354.8|1355|1354.6|0
1645177050000|2022-02-18 09:37:30|1354.8|1354.4|1355|1354.6|1355.2|1354.6|1354.6|1354.2|1346
1645177060000|2022-02-18 09:37:40|1354.8|1354.4|1354.6|1354.2|1355|1354.6|1354.6|1354.2|1909
1645177070000|2022-02-18 09:37:50|1354.8|1354.4|1354.2|1353.8|1354.8|1354.6|1354|1353.8|1250
1645177080000|2022-02-18 09:38:00|1354|1353.6|1353.8|1353.4|1354|1353.6|1353.6|1353.2|1838
1645177090000|2022-02-18 09:38:10|1353.6|1353.2|1353.4|1353|1353.8|1353.2|1353.4|1353|248
1645177100000|2022-02-18 09:38:20|1353.2|1352.8|1353.4|1353|1353.6|1353.2|1353.2|1352.8|0
1645177110000|2022-02-18 09:38:30|1353.6|1353.2|1354|1353.6|1354|1353.6|1353.4|1353|368
1645177120000|2022-02-18 09:38:40|1353.8|1353.4|1353.4|1353|1353.8|1353.4|1353.2|1352.8|535
1645177130000|2022-02-18 09:38:50|1353.2|1353.2|1353.2|1353|1353.6|1353.2|1353.2|1353|2144
1645177140000|2022-02-18 09:39:00|1353.4|1353.2|1353.4|1353|1353.6|1353.2|1353.2|1353|307
1645177150000|2022-02-18 09:39:10|1353.6|1353.2|1353|1352.6|1353.6|1353.2|1352.8|1352.2|2238
1645177160000|2022-02-18 09:39:20|1353.2|1352.8|1353.4|1353|1353.4|1353|1352.8|1352.6|800
1645177170000|2022-02-18 09:39:30|1353.6|1353.2|1354|1353.6|1354|1353.8|1353.4|1353.2|1760
1645177180000|2022-02-18 09:39:40|1354.2|1353.8|1353.6|1353|1354.2|1353.8|1353.4|1353|750
1645177190000|2022-02-18 09:39:50|1353.8|1353.2|1354|1353.4|1354|1353.6|1353.8|1353|824
1645177200000|2022-02-18 09:40:00|1354.2|1353.6|1354.4|1354|1354.4|1354|1354.2|1353.6|0
1645177210000|2022-02-18 09:40:10|1354.2|1354.2|1354.4|1354|1354.4|1354.2|1354.2|1353.8|0
1645177220000|2022-02-18 09:40:20|1354.6|1354.2|1354.4|1354.2|1355|1354.6|1354.4|1354.2|1224
1645177230000|2022-02-18 09:40:30|1354.6|1354|1354.6|1354.2|1354.8|1354.4|1354.4|1354|3483
1645177240000|2022-02-18 09:40:40|1354.4|1354|1354|1353.6|1354.4|1354.2|1353.8|1353.4|988
1645177250000|2022-02-18 09:40:50|1353.8|1353.8|1353.8|1353.4|1353.8|1353.8|1353.6|1353.2|0
1645177260000|2022-02-18 09:41:00|1353.6|1353.2|1353.6|1353.2|1353.6|1353.4|1353.6|1353.2|400
1645177270000|2022-02-18 09:41:10|1353.4|1353.4|1353.4|1353|1353.4|1353.4|1353|1352.6|0
1645177280000|2022-02-18 09:41:20|1353.6|1353.2|1353.6|1353.2|1353.6|1353.2|1353.4|1353|0
1645177290000|2022-02-18 09:41:30|1353.8|1353|1354.2|1353.8|1354.2|1354|1353.8|1353|110
1645177300000|2022-02-18 09:41:40|1354|1353.6|1354.2|1353.8|1354.2|1353.8|1353.6|1353.4|1409
1645177310000|2022-02-18 09:41:50|1354|1353.6|1353.8|1353.4|1354|1353.6|1353.6|1353.2|1536
1645177320000|2022-02-18 09:42:00|1353.6|1353.2|1353.8|1353.2|1353.8|1353.4|1353.6|1353.2|0
1645177330000|2022-02-18 09:42:10|1353.6|1353.4|1353.8|1353.4|1353.8|1353.4|1353.4|1353.2|2581
1645177340000|2022-02-18 09:42:20|1353.6|1353.2|1353.8|1353.4|1353.8|1353.4|1353.4|1353|1132
1645177350000|2022-02-18 09:42:30|1354|1353.6|1354.2|1353.8|1354.6|1354.2|1354|1353.6|157
1645177360000|2022-02-18 09:42:40|1354|1353.6|1353.6|1353.4|1354.2|1353.6|1353.6|1353.2|1802
1645177370000|2022-02-18 09:42:50|1353.4|1353.2|1353.4|1353|1353.6|1353.4|1353.4|1353|2077
1645177380000|2022-02-18 09:43:00|1353.2|1352.8|1354|1353.6|1354|1353.6|1353|1352.8|11685
1645177390000|2022-02-18 09:43:10|1354.2|1353.8|1354|1353.6|1354.2|1353.8|1353.8|1353.4|307
1645177400000|2022-02-18 09:43:20|1353.8|1353.4|1354|1353.6|1354|1353.6|1353.6|1353.4|2
1645177410000|2022-02-18 09:43:30|1353.8|1353.8|1354.2|1353.8|1354.2|1354|1353.8|1353.8|400
1645177420000|2022-02-18 09:43:40|1354.4|1354|1354.6|1354.2|1354.6|1354.2|1354.4|1354|2053
1645177430000|2022-02-18 09:43:50|1354.4|1354|1354.8|1354.6|1355|1354.6|1354.2|1353.8|5374
1645177440000|2022-02-18 09:44:00|1355|1354.8|1355|1354.6|1355|1354.8|1354.8|1354.4|5598
1645177450000|2022-02-18 09:44:10|1354.8|1354.8|1355|1354.6|1355.2|1354.8|1354.2|1354|33888
1645177460000|2022-02-18 09:44:20|1354.8|1354.8|1356.2|1355.8|1356.2|1355.8|1354.8|1354.6|9863
1645177470000|2022-02-18 09:44:30|1356|1356|1356.6|1356|1356.6|1356.2|1356|1356|783
1645177480000|2022-02-18 09:44:40|1356.4|1356.2|1356.4|1356|1356.6|1356.2|1356.4|1356|0
1645177490000|2022-02-18 09:44:50|1356.2|1355.8|1355.6|1355.4|1356.2|1355.8|1355.6|1355.2|5434
1645177500000|2022-02-18 09:45:00|1355.4|1355.2|1354.8|1354.6|1355.6|1355.2|1354.8|1354.4|1826
1645177510000|2022-02-18 09:45:10|1354.6|1354.4|1354.8|1354.6|1355|1354.6|1354.6|1354.4|2719
1645177520000|2022-02-18 09:45:20|1355|1354.8|1355.6|1355.2|1355.6|1355.2|1354.8|1354.6|2546
1645177530000|2022-02-18 09:45:30|1355.4|1355.4|1355.6|1355.2|1355.8|1355.4|1355.4|1355.2|0
1645177540000|2022-02-18 09:45:40|1355.4|1355|1355|1354.6|1355.6|1355|1355|1354.6|623
1645177550000|2022-02-18 09:45:50|1355.2|1354.8|1355.2|1354.8|1355.2|1355|1355|1354.8|1663
1645177560000|2022-02-18 09:46:00|1355|1354.6|1354.8|1354.4|1355.2|1354.6|1354.8|1354.4|0
1645177570000|2022-02-18 09:46:10|1354.6|1354.2|1354.8|1354.6|1354.8|1354.6|1354.4|1353.8|11305
1645177580000|2022-02-18 09:46:20|1354.6|1354.4|1354.6|1354.2|1354.8|1354.4|1354.2|1353.8|4399
1645177590000|2022-02-18 09:46:30|1354.4|1354|1354.6|1354.2|1354.6|1354.2|1354.2|1354|132
1645177600000|2022-02-18 09:46:40|1354.8|1354.4|1354.8|1354.6|1355.2|1354.8|1354.6|1354.4|7246
1645177610000|2022-02-18 09:46:50|1355|1354.8|1355.2|1354.8|1355.2|1354.8|1354.8|1354.6|1605
1645177620000|2022-02-18 09:47:00|1355.4|1355|1355.6|1355.2|1355.8|1355.4|1355.2|1354.8|400
1645177630000|2022-02-18 09:47:10|1355.4|1355|1355.6|1355.2|1355.6|1355.2|1355.2|1354.8|915
1645177640000|2022-02-18 09:47:20|1355.4|1355|1355.6|1355|1355.6|1355.2|1355.2|1354.8|209
1645177650000|2022-02-18 09:47:30|1355.4|1355.2|1355.6|1355.2|1355.6|1355.2|1355.4|1355|368
1645177660000|2022-02-18 09:47:40|1355.4|1355|1355.4|1355|1355.6|1355.2|1355.2|1355|368
1645177670000|2022-02-18 09:47:50|1355.2|1355.2|1355.6|1355.4|1356|1355.6|1355.2|1355|4219
1645177680000|2022-02-18 09:48:00|1355.8|1355.6|1356.6|1356.2|1356.6|1356.2|1355.8|1355.6|3432
1645177690000|2022-02-18 09:48:10|1356.8|1356.4|1355.8|1355.6|1356.8|1356.4|1355.8|1355.6|3122
1645177700000|2022-02-18 09:48:20|1356|1355.4|1356|1355.6|1356|1355.6|1355.6|1355.4|890
1645177710000|2022-02-18 09:48:30|1356.2|1355.8|1356|1355.8|1356.6|1356.2|1356|1355.6|1387
1645177720000|2022-02-18 09:48:40|1356.2|1355.6|1356|1355.8|1356.2|1355.8|1356|1355.6|1108
1645177730000|2022-02-18 09:48:50|1356.2|1356|1356|1355.8|1356.4|1356|1356|1355.8|2308
1645177740000|2022-02-18 09:49:00|1356.2|1356|1356.6|1356.4|1356.6|1356.4|1356.2|1356|0
1645177750000|2022-02-18 09:49:10|1356.8|1355.8|1356.8|1356.4|1356.8|1356.4|1356.2|1355.8|16641
1645177760000|2022-02-18 09:49:20|1357|1356.6|1357.4|1357|1357.4|1357|1356.8|1356.4|1083
1645177770000|2022-02-18 09:49:30|1357.2|1356.8|1357.4|1357|1357.4|1357.2|1357.2|1356.8|1379
1645177780000|2022-02-18 09:49:40|1357.2|1357.2|1357.4|1357|1357.4|1357.2|1357|1356.8|357
1645177790000|2022-02-18 09:49:50|1357.6|1357.2|1358.2|1357.8|1358.6|1358.4|1357.6|1357.2|7578
1645177800000|2022-02-18 09:50:00|1358.4|1358|1358.6|1358.2|1359|1358.6|1358.2|1357.8|2131
1645177810000|2022-02-18 09:50:10|1358.8|1358|1358.6|1358.2|1358.8|1358.4|1358.4|1358|4500
1645177820000|2022-02-18 09:50:20|1358.4|1358.4|1358.6|1358.2|1358.6|1358.4|1358.4|1358.2|0
1645177830000|2022-02-18 09:50:30|1358.4|1358.4|1358.6|1358.2|1359|1358.4|1358.4|1358.2|1026
1645177840000|2022-02-18 09:50:40|1358.4|1358|1358.4|1358|1358.4|1358.2|1358.4|1358|0
1645177850000|2022-02-18 09:50:50|1358.2|1357.8|1357.4|1357.2|1358.4|1357.8|1357.4|1357.2|1223
1645177860000|2022-02-18 09:51:00|1357.2|1357|1357.2|1356.8|1357.4|1357.2|1357|1356.6|1011
1645177870000|2022-02-18 09:51:10|1357|1356.6|1357|1356.8|1357.2|1356.8|1356.6|1356.2|1269
1645177880000|2022-02-18 09:51:20|1357.2|1357|1357.2|1356.8|1357.4|1357.2|1357.2|1356.8|774
1645177890000|2022-02-18 09:51:30|1357||1357.2||1357.2||1357||100
1645177900000|2022-02-18 09:51:40|1357||1357||1357||1357||124
1645177910000|2022-02-18 09:51:50|1357.2|1357|1357|1356.8|1357.2|1357|1357|1356.8|1
1645177920000|2022-02-18 09:52:00|1356.8|1356.6|1357|1356.6|1357.2|1356.8|1356.8|1356.4|1745
1645177930000|2022-02-18 09:52:10|1357.2|1356.8|1357|1356.6|1357.2|1356.8|1356.8|1356.6|702
1645177940000|2022-02-18 09:52:20|1357.2|1356.8|1357.2|1356.8|1357.4|1357|1357.2|1356.8|0
1645177950000|2022-02-18 09:52:30|1357|1356.6|1357|1356.6|1357.2|1356.8|1356.8|1356.6|0
1645177960000|2022-02-18 09:52:40|1356.8|1356.4|1357|1356.6|1357|1356.6|1356.6|1356.4|4033
1645177970000|2022-02-18 09:52:50|1356.8|1356.8|1358.2|1357.8|1358.2|1357.8|1356.8|1356.6|5601
1645177980000|2022-02-18 09:53:00|1358|1357.6|1357.8|1357.2|1358.2|1357.6|1357.6|1357.2|54
1645177990000|2022-02-18 09:53:10|1357.6|1357.4|1357.8|1357.4|1357.8|1357.4|1357.6|1357.2|1355
1645178000000|2022-02-18 09:53:20|1358|1357.6|1357.8|1357.4|1358|1357.6|1357.6|1357.2|6913
1645178010000|2022-02-18 09:53:30|1357.6|1357.6|1358.6|1358.2|1358.6|1358.2|1357.6|1357.6|2978
1645178020000|2022-02-18 09:53:40|1358.8|1358.4|1358.8|1358.4|1358.8|1358.4|1358.4|1358.2|368
1645178030000|2022-02-18 09:53:50|1358.6|1358.2|1358.8|1358.4|1358.8|1358.4|1358.6|1358.2|0
1645178040000|2022-02-18 09:54:00|1358.6|1358.6|1358.6|1358.2|1358.8|1358.6|1358.4|1358|71
1645178050000|2022-02-18 09:54:10|1358.8|1358.4|1359.2|1358.8|1359.4|1359|1358.6|1358.2|6062
1645178060000|2022-02-18 09:54:20|1359|1358.6|1359|1358.8|1359.2|1358.8|1358.8|1358.6|0
1645178070000|2022-02-18 09:54:30|1359.2|1359|1359.4|1359|1359.4|1359|1359.2|1358.8|2727
1645178080000|2022-02-18 09:54:40|1359.2|1358.8|1359.4|1359|1359.4|1359|1359|1358.6|5761
1645178090000|2022-02-18 09:54:50|1359.2|1358.8|1359|1358.6|1359.4|1359|1358.8|1358.4|484
1645178100000|2022-02-18 09:55:00|1359.2|1358.8|1359.4|1358.8|1359.4|1359|1359|1358.6|0
1645178110000|2022-02-18 09:55:10|1359.2|1359|1359.2|1358.8|1359.4|1359|1359.2|1358.8|0
1645178120000|2022-02-18 09:55:20|1359.4|1359|1359.2|1359|1359.6|1359.2|1359.2|1359|2006
1645178130000|2022-02-18 09:55:30|1359.4|1359.2|1360.2|1360|1360.4|1360|1359.4|1359.2|1800
1645178140000|2022-02-18 09:55:40|1360.4|1359.8|1360.4|1360|1360.4|1360|1359.8|1359.4|7481
1645178150000|2022-02-18 09:55:50|1360.2|1359.8|1360.6|1360.2|1360.6|1360.2|1360.2|1359.8|4058
1645178160000|2022-02-18 09:56:00|1360.4|1360.4|1360.6|1360|1360.6|1360.4|1360.2|1359.8|1139
1645178170000|2022-02-18 09:56:10|1360.4|1360.2|1361|1360.8|1361.2|1360.8|1360.4|1360.2|4282
1645178180000|2022-02-18 09:56:20|1360.8|1360.6|1360.4|1360|1361|1360.6|1360.2|1359.8|222
1645178190000|2022-02-18 09:56:30|1360.2|1359.8|1359.4|1359.2|1360.2|1359.8|1359.4|1359|4327
1645178200000|2022-02-18 09:56:40|1359.6||1359.6||1359.6||1359.6||575
1645178210000|2022-02-18 09:56:50|1359.4|1359.4|1360.2|1359.8|1360.2|1359.8|1359.4|1359.2|3520
1645178220000|2022-02-18 09:57:00|1360|1359.6|1359.8|1359.4|1360.2|1359.6|1359.8|1359.4|227
1645178230000|2022-02-18 09:57:10|1359.6|1359.2|1359.6|1359.2|1359.6|1359.2|1359.6|1359.2|0
1645178240000|2022-02-18 09:57:20|1359.8|1359|1359.8|1359.4|1359.8|1359.4|1359.8|1359|0
1645178250000|2022-02-18 09:57:30|1360|1359.6|1360.2|1360|1360.2|1360|1360|1359.6|1
1645178260000|2022-02-18 09:57:40|1360.4|1360.2|1360.2|1360|1360.6|1360.2|1360.2|1360|832
1645178270000|2022-02-18 09:57:50|1360.4|1359.8|1359.4|1359|1360.4|1359.8|1359.4|1359|681
1645178280000|2022-02-18 09:58:00|1359.6|1359.2|1359.4|1358.8|1359.6|1359.2|1359|1358.6|0
1645178290000|2022-02-18 09:58:10|1359.2|1359|1359.2|1358.8|1359.4|1359|1359|1358.8|1
1645178300000|2022-02-18 09:58:20|1359|1358.6|1358.8|1358.4|1359.2|1358.6|1358.6|1358.4|0
1645178310000|2022-02-18 09:58:30|1358.6|1358.6|1358.6|1358.4|1359|1358.6|1358.6|1358.4|0
1645178320000|2022-02-18 09:58:40|1358.8|1358.6|1358.8|1358.4|1359|1358.6|1358.6|1358.4|738
1645178330000|2022-02-18 09:58:50|1358.6|1358.6|1358.8|1358.6|1358.8|1358.6|1358.6|1358.4|0
1645178340000|2022-02-18 09:59:00|1358.6|1358.4|1358.8|1358.6|1358.8|1358.6|1358.6|1358.4|400
1645178350000|2022-02-18 09:59:10|1359|1358.8|1359.4|1359|1359.4|1359.2|1359|1358.8|1228
1645178360000|2022-02-18 09:59:20|1359.2|1359.2|1359.4|1359|1359.4|1359.2|1359.2|1358.8|543
1645178370000|2022-02-18 09:59:30|1359.2|1358.8|1359.4|1359|1359.6|1359.2|1359.2|1358.8|0
1645178380000|2022-02-18 09:59:40|1359.6|1358.8|1359.4|1359.2|1359.6|1359.2|1359.2|1358.8|1658
1645178390000|2022-02-18 09:59:50|1359.6|1359|1359.4|1359.2|1359.6|1359.2|1359.4|1359|0
1645178400000|2022-02-18 10:00:00|1359.6|1359|1359.6|1359.2|1359.8|1359.6|1359.4|1359|7480
1645178410000|2022-02-18 10:00:10|1359.4|1359|1359.6|1359.2|1359.8|1359.4|1359.4|1359|4
1645178420000|2022-02-18 10:00:20|1359.8|1359.4|1360.6|1360.2|1360.8|1360.4|1359.6|1359.4|4404
1645178430000|2022-02-18 10:00:30|1360.4||1360.4||1360.6||1360.4||0
1645178440000|2022-02-18 10:00:40|1360.6|1360|1360.2|1360|1360.6|1360|1360.2|1359.8|182
1645178450000|2022-02-18 10:00:50|1360.4|1360.2|1360.6|1360.2|1360.6|1360.2|1360.4|1360.2|1
1645178460000|2022-02-18 10:01:00|1360.4|1360.4|1360.6|1360.4|1360.6|1360.4|1360.4|1360.2|768
1645178470000|2022-02-18 10:01:10|1360.8|1360.6|1361|1360.8|1361.2|1360.8|1360.8|1360.6|310
1645178480000|2022-02-18 10:01:20|1361.2|1361|1361|1360.8|1361.4|1361.2|1361|1360.8|1104
1645178490000|2022-02-18 10:01:30|1360.8|1360.6|1361.4|1361|1361.4|1361|1360.6|1360.2|456
1645178500000|2022-02-18 10:01:40|1361.2|1361.2|1361.6|1361.2|1361.8|1361.4|1361.2|1361.2|1839
1645178510000|2022-02-18 10:01:50|1361.4|1361|1361.4|1361|1361.4|1361.2|1361.2|1361|368
1645178520000|2022-02-18 10:02:00|1361.6|1361.2|1361.6|1361.4|1361.8|1361.6|1361.4|1361|62
1645178530000|2022-02-18 10:02:10|1361.8|1361.6|1361.8|1361.6|1361.8|1361.6|1361.8|1361.4|346
1645178540000|2022-02-18 10:02:20|1362|1361.8|1362.2|1361.8|1362.2|1361.8|1361.8|1361.4|3096
1645178550000|2022-02-18 10:02:30|1362|1361.6|1361.8|1361.6|1362.2|1361.8|1361.8|1361.4|0
1645178560000|2022-02-18 10:02:40|1362||1361.8||1362||1361.8||0
1645178570000|2022-02-18 10:02:50|1362|1361.8|1362.4|1362|1362.4|1362|1362|1361.6|500
1645178580000|2022-02-18 10:03:00|1362.2|1362.2|1362.6|1362.2|1362.8|1362.4|1362.2|1362|920
1645178590000|2022-02-18 10:03:10|1362.8|1362.4|1362.6|1362.2|1362.8|1362.4|1362.6|1362.2|0
1645178600000|2022-02-18 10:03:20|1362.4|1362|1362.6|1362.2|1362.6|1362.2|1362.4|1362|368
1645178610000|2022-02-18 10:03:30|1362.4|1362.4|1362.8|1362.6|1363.6|1363.2|1362.4|1362.4|35566
1645178620000|2022-02-18 10:03:40|1363||1363||1363||1362.8||0
1645178630000|2022-02-18 10:03:50|1363.2|1362.8|1363.6|1363.2|1363.8|1363.4|1363.2|1362.8|1
1645178640000|2022-02-18 10:04:00|1363.4|1363|1363.2|1362.8|1363.6|1363|1363|1362.6|957
1645178650000|2022-02-18 10:04:10|1363|1362.6|1363|1362.6|1363.2|1362.6|1363|1362.6|250
1645178660000|2022-02-18 10:04:20|1363.2|1362.8|1363.2|1363|1363.4|1363|1363.2|1362.6|3000
1645178670000|2022-02-18 10:04:30|1363|1362.6|1363.4|1363|1363.6|1363.2|1363|1362.6|7318
1645178680000|2022-02-18 10:04:40|1363.6|1363.2|1363.8|1363.2|1364|1363.6|1363.4|1363|900
1645178690000|2022-02-18 10:04:50|1363.6|1363|1363.4|1363|1363.6|1363|1363.4|1362.8|0
1645178700000|2022-02-18 10:05:00|1363.6|1363.2|1363.8|1363.4|1363.8|1363.4|1363.4|1363|3207
1645178710000|2022-02-18 10:05:10|1364|1363.6|1363.4|1363|1364|1363.6|1363.2|1363|254
1645178720000|2022-02-18 10:05:20|1363.2|1362.8|1363|1362.6|1363.4|1362.8|1363|1362.4|0
1645178730000|2022-02-18 10:05:30|1362.8|1362.4|1363|1362.6|1363|1362.6|1362.8|1362.4|174
1645178740000|2022-02-18 10:05:40|1362.8|1362.8|1362.8|1362.4|1362.8|1362.8|1362.8|1362.4|0
1645178750000|2022-02-18 10:05:50|1363|1362.6|1363.2|1362.8|1363.4|1363|1363|1362.6|2123
1645178760000|2022-02-18 10:06:00|1363||1363||1363.2||1363||0
1645178770000|2022-02-18 10:06:10|1362.8|1362.6|1363.2|1362.8|1363.2|1362.8|1362.8|1362.4|800
1645178780000|2022-02-18 10:06:20|1363|1362.6|1363|1362.6|1363.2|1362.8|1363|1362.6|30
1645178790000|2022-02-18 10:06:30|1362.8|1362.4|1362.2|1362|1363|1362.4|1362|1361.6|3916
1645178800000|2022-02-18 10:06:40|1362|1361.8|1362.2|1361.8|1362.2|1361.8|1362|1361.4|284
1645178810000|2022-02-18 10:06:50|1362|1361.6|1362.2|1361.8|1362.2|1361.8|1362|1361.6|0
1645178820000|2022-02-18 10:07:00||1362||1361.8||1362||1361.8|0
1645178830000|2022-02-18 10:07:10|1362.4|1362|1362.2|1362|1362.6|1362|1362.2|1361.8|1006
1645178840000|2022-02-18 10:07:20|1362.4|1361.8|1362|1361.6|1362.4|1361.8|1361.8|1361.4|2396
1645178850000|2022-02-18 10:07:30|1362.2|1361.8|1362.2|1361.8|1362.4|1362|1362.2|1361.8|0
1645178860000|2022-02-18 10:07:40|1362|1361.6|1361.4|1361|1362.2|1361.6|1361.4|1361|65
1645178870000|2022-02-18 10:07:50|1361.2|1360.8|1360.6|1360.2|1361.4|1361|1360.4|1360.2|917
1645178880000|2022-02-18 10:08:00|1360.4|1360.4|1360|1359.6|1360.6|1360.4|1360|1359.6|1680
1645178890000|2022-02-18 10:08:10|1360.2|1359.8|1360|1359.8|1360.2|1359.8|1360|1359.6|0
1645178900000|2022-02-18 10:08:20|1360.2|1360|1360.6|1360.4|1360.8|1360.4|1360|1360|2
1645178910000|2022-02-18 10:08:30|1360.8|1360.2|1360.4|1360|1360.8|1360.4|1360.2|1360|400
1645178930000|2022-02-18 10:08:50|1360.6|1360.2|1360.2|1359.8|1360.6|1360.2|1360|1359.8|1219
1645178940000|2022-02-18 10:09:00|1360|1360|1360|1359.6|1360.4|1360|1360|1359.6|631
1645178950000|2022-02-18 10:09:10|1359.8|1359.4|1360|1359.6|1360|1359.6|1359.6|1359.2|347
1645178960000|2022-02-18 10:09:20|1360.2|1359.8|1360.2|1359.6|1360.4|1360|1360|1359.6|1
1645178970000|2022-02-18 10:09:30|1360|1359.8|1360.2|1359.8|1360.2|1359.8|1360|1359.6|0
1645178980000|2022-02-18 10:09:40|1360|1359.6|1360.6|1360.2|1360.6|1360.2|1360|1359.6|0
1645178990000|2022-02-18 10:09:50|1360.8|1360.4|1360.8|1360.4|1361|1360.6|1360.4|1360|816
1645179000000|2022-02-18 10:10:00|1361|1360.6|1360.8|1360.6|1361.6|1361|1360.8|1360.4|1904
1645179010000|2022-02-18 10:10:10|1360.6|1360.4|1360.2|1359.8|1360.8|1360.6|1360.2|1359.8|0
1645179020000|2022-02-18 10:10:20|1360|1359.6|1359.8|1359.4|1360.6|1360.2|1359.6|1359.2|6268
1645179030000|2022-02-18 10:10:30|1359.6|1359.2|1359.8|1359.4|1360|1359.6|1359.6|1359|211
1645179040000|2022-02-18 10:10:40|1359.6|1359.2|1360.8|1360.4|1360.8|1360.4|1359.6|1359.2|0
1645179050000|2022-02-18 10:10:50|1360.6|1360.2|1360.6|1360.2|1360.8|1360.2|1360.6|1360.2|274
1645179060000|2022-02-18 10:11:00|1360.4|1360.4|1360.6|1360.2|1360.8|1360.4|1360.4|1360.2|0
1645179070000|2022-02-18 10:11:10|1360.8|1360.4|1360.2|1359.8|1360.8|1360.4|1360|1359.6|917
1645179080000|2022-02-18 10:11:20|1360.4|1360|1359.6|1359.2|1360.4|1360|1359.6|1359.2|800
1645179090000|2022-02-18 10:11:30|1359.4|1359|1358.8|1358.2|1359.6|1359.2|1358.6|1358.2|15801
1645179100000|2022-02-18 10:11:40|1358.6|1358.4|1358.6|1358.4|1358.8|1358.4|1358.2|1357.8|15768
1645179110000|2022-02-18 10:11:50|1358.8|1358.6|1358.6|1358.2|1358.8|1358.6|1358.4|1358.2|719
1645179120000|2022-02-18 10:12:00|1358.8|1358.4|1359.8|1359.2|1360|1359.4|1358.6|1358.2|6612
1645179130000|2022-02-18 10:12:10|1359.6|1359|1359.4|1359|1359.6|1359.2|1359.2|1358.8|404
1645179140000|2022-02-18 10:12:20|1359.6|1359.2|1359.8|1359.4|1360|1359.6|1359.2|1359|15
1645179150000|2022-02-18 10:12:30|1359.6|1359.2|1359.8|1359.6|1360|1359.6|1359.6|1359.2|0
1645179160000|2022-02-18 10:12:40|1360|1359.4|1359.6|1359.2|1360|1359.4|1359.6|1359.2|0
1645179170000|2022-02-18 10:12:50|1359.8|1359.4|1359.2|1358.8|1359.8|1359.4|1359.2|1358.8|859
1645179180000|2022-02-18 10:13:00|1359|1359|1359|1358.8|1359.2|1359|1359|1358.8|1
1645179190000|2022-02-18 10:13:10|1358.8|1358.6|1358.6|1358.2|1358.8|1358.6|1358.4|1358.2|852
1645179200000|2022-02-18 10:13:20|1358.4|1358|1358.2|1357.8|1358.6|1358.2|1358|1357.6|805
1645179210000|2022-02-18 10:13:30|1358.4|1358|1358.2|1357.8|1358.4|1358.2|1357.8|1357.4|2013
1645179220000|2022-02-18 10:13:40|1358.4|1358|1359|1358.6|1359|1358.8|1358.4|1358|2869
1645179230000|2022-02-18 10:13:50|1358.8|1358.4|1359.8|1359.4|1359.8|1359.6|1358.8|1358.4|770
1645179240000|2022-02-18 10:14:00|1360|1359.6|1359.6|1359.2|1360|1359.6|1359.6|1359.2|591
1645179250000|2022-02-18 10:14:10|1359.8|1359.4|1360.2|1359.8|1360.4|1360|1359.8|1359.4|1671
1645179260000|2022-02-18 10:14:20|1360.4|1360|1360.8|1360.4|1360.8|1360.4|1360|1359.6|599
1645179270000|2022-02-18 10:14:30|1360.6|1360.2|1360.4|1360|1360.8|1360.4|1360.2|1359.8|8906
1645179280000|2022-02-18 10:14:40|1360.2|1359.8|1360.4|1360|1360.4|1360|1360|1359.6|768
1645179290000|2022-02-18 10:14:50|1360.2|1359.8|1360.8|1360.4|1361|1360.6|1360.2|1359.8|22
1645179300000|2022-02-18 10:15:00|1361|1360.6|1360.8|1360.4|1361.2|1361|1360.8|1360.4|0
1645179310000|2022-02-18 10:15:10|1360.6|1360.6|1360.8|1360.4|1360.8|1360.6|1360.6|1360.2|360
1645179320000|2022-02-18 10:15:20|1360.6|1360.2|1361.4|1361|1361.6|1361.2|1360.6|1360.2|243
1645179330000|2022-02-18 10:15:30|1361.6|1361.2|1362|1361.6|1362.2|1361.6|1361.4|1361|0
1645179340000|2022-02-18 10:15:40|1361.8|1361.4|1362.4|1362|1362.6|1362.2|1361.8|1361.4|0
1645179350000|2022-02-18 10:15:50|1362.2|1361.8|1362.2|1361.8|1362.4|1362|1362|1361.6|0
1645179360000|2022-02-18 10:16:00|1362|1362|1362.4|1362.2|1362.6|1362.2|1362|1361.6|0
1645179370000|2022-02-18 10:16:10|1362.6|1362|1363|1362.6|1363.2|1362.8|1362.6|1362|1539
1645179380000|2022-02-18 10:16:20|1363.2|1362.8|1362.6|1362.4|1363.2|1362.8|1362.6|1362.4|1489
1645179390000|2022-02-18 10:16:30|1362.4|1362.2|1362.8|1362.4|1362.8|1362.6|1362.4|1362|800
1645179400000|2022-02-18 10:16:40|1362.6|1362.2|1362.6|1362.2|1362.8|1362.4|1362.4|1362|0
1645179410000|2022-02-18 10:16:50|1362.4|1362|1361.6|1361.2|1362.4|1362|1361.6|1361.2|3748
1645179420000|2022-02-18 10:17:00|1361.8|1361.4|1362|1361.8|1362|1361.8|1361.4|1361.2|368
1645179430000|2022-02-18 10:17:10|1362.2|1361.6|1362.2|1361.8|1362.4|1362|1362|1361.6|1717
1645179440000|2022-02-18 10:17:20|1362|1362|1362|1361.4|1362.2|1362|1361.8|1361.4|11
1645179450000|2022-02-18 10:17:30|1361.8|1361.6|1361.6|1361.4|1362|1361.6|1361.6|1361.2|211
1645179460000|2022-02-18 10:17:40|1361.8|1361.2|1362.4|1362|1362.4|1362|1361.8|1361.2|150
1645179470000|2022-02-18 10:17:50|1362.2|1361.8|1362.2|1361.8|1362.2|1361.8|1362|1361.6|0
1645179480000|2022-02-18 10:18:00|1362|1361.6|1361.8|1361.4|1362.2|1361.8|1361.8|1361.4|0
1645179490000|2022-02-18 10:18:10|1362|1361.6|1361.6|1361|1362.2|1361.8|1361.4|1361|431
1645179500000|2022-02-18 10:18:20|1361.4|1361.2|1361.8|1361.4|1362|1361.4|1361.4|1361.2|0
1645179510000|2022-02-18 10:18:30|1361.6|1361.2|1361.4|1361|1361.6|1361.2|1361|1360.6|3304
1645179520000|2022-02-18 10:18:40|1361.6|1361.2|1361.4|1361|1361.6|1361.2|1361.2|1360.8|1248
1645179530000|2022-02-18 10:18:50|1361.6|1361.2|1362|1361.4|1362|1361.6|1361.6|1361|1
1645179540000|2022-02-18 10:19:00|1361.8|1361.6|1362.2|1362|1362.4|1362|1361.8|1361.4|1
1645179550000|2022-02-18 10:19:10|1362.4|1361.8|1362.6|1362.2|1362.6|1362.4|1362.2|1361.8|4500
1645179560000|2022-02-18 10:19:20|1362.4|1362|1362.2|1361.8|1362.4|1362|1362.2|1361.8|0
1645179570000|2022-02-18 10:19:30|1362.4|1362|1362.2|1361.8|1362.4|1362|1362|1361.6|0
1645179580000|2022-02-18 10:19:40|1362|1361.6|1361.8|1361.6|1362.2|1361.8|1361.6|1361.2|1
1645179590000|2022-02-18 10:19:50|1361.6|1361.4|1361.8|1361.4|1361.8|1361.4|1361.6|1361.2|0
1645179600000|2022-02-18 10:20:00|1361.6|1361.2|1361.2|1360.8|1361.8|1361.4|1361|1360.6|2846
1645179610000|2022-02-18 10:20:10|1361.4|1361|1361.4|1361.2|1361.6|1361.2|1361.2|1360.8|1124
1645179620000|2022-02-18 10:20:20|1361.6|1361|1361.8|1361.4|1361.8|1361.4|1361.4|1361|0
1645179630000|2022-02-18 10:20:30|1361.6|1361.2|1361.4|1361.2|1361.6|1361.2|1361.4|1361|368
1645179640000|2022-02-18 10:20:40|1361.6|1361|1361.4|1361|1361.6|1361.2|1361.2|1361|2
1645179650000|2022-02-18 10:20:50|1361.6|1361.2|1360.6|1360.4|1361.6|1361.2|1360.6|1360.2|7464
1645179660000|2022-02-18 10:21:00|1360.4|1360.2|1360.2|1359.8|1360.6|1360.2|1360|1359.6|6671
1645179670000|2022-02-18 10:21:10|1360.4|1360|1360.4|1360.2|1360.6|1360.2|1360.2|1360|0
1645179680000|2022-02-18 10:21:20|1360.6|1360|1360.6|1360.4|1360.8|1360.4|1360.4|1360|1
1645179690000|2022-02-18 10:21:30|1360.8|1360.2|1360.6|1360.4|1360.8|1360.4|1360.6|1360.2|130
1645179710000|2022-02-18 10:21:50|1360.4|1360.2|1360.6|1360.4|1360.6|1360.4|1360.4|1360.2|211
1645179720000|2022-02-18 10:22:00|1360.8|1360.6|1361|1360.6|1361.4|1361|1360.8|1360.6|5864
1645179730000|2022-02-18 10:22:10|1360.8|1360.4|1361|1360.6|1361|1360.6|1360.8|1360.4|0
1645179740000|2022-02-18 10:22:20|1360.8|1360.4|1360.8|1360.4|1360.8|1360.6|1360.8|1360.4|0
1645179750000|2022-02-18 10:22:30|1360.6|1360.6|1360.4|1360.2|1360.8|1360.6|1360.4|1360|1
1645179760000|2022-02-18 10:22:40||1360||1360.2||1360.2||1360|0
1645179770000|2022-02-18 10:22:50|1360.2|1360|1359.8|1359.4|1360.2|1360|1359.8|1359.4|3011
1645179780000|2022-02-18 10:23:00|1359.6|1359.6|1360.2|1359.8|1360.4|1360|1359.6|1359.6|1204
1645179790000|2022-02-18 10:23:10|1360|1360|1360|1359.8|1360.2|1360|1360|1359.8|0
1645179800000|2022-02-18 10:23:20|1360.2|1359.6|1359.8|1359.4|1360.2|1359.8|1359.6|1359.4|770
1645179810000|2022-02-18 10:23:30|1360|1359.6|1360|1359.6|1360|1359.6|1359.8|1359.4|0
1645179820000|2022-02-18 10:23:40|1359.8|1359.8|1360|1359.6|1360|1359.8|1359.8|1359.6|0
1645179830000|2022-02-18 10:23:50|1359.8||1359.8||1360||1359.8||0
1645179840000|2022-02-18 10:24:00|1359.6|1359.4|1360|1359.6|1360|1359.8|1359.6|1359.2|297
1645179850000|2022-02-18 10:24:10|1359.8|1359.4|1359.8|1359.6|1360|1359.6|1359.6|1359.2|404
1645179860000|2022-02-18 10:24:20|1359.6|1359.4|1359.6|1359.4|1359.8|1359.4|1359.6|1359|0
1645179870000|2022-02-18 10:24:30|1359.4|1359.2|1359.8|1359.4|1359.8|1359.4|1359.4|1359|2
1645179880000|2022-02-18 10:24:40|1360|1359.6|1359.8|1359.4|1360|1359.6|1359.8|1359.4|0
1645179890000|2022-02-18 10:24:50|1359.6|1359.6|1359.8|1359.6|1360|1359.6|1359.6|1359.4|0
1645179900000|2022-02-18 10:25:00||1359.4||1359.6||1359.6||1359.4|0
1645179910000|2022-02-18 10:25:10|1359.6|1359.4|1359.8|1359.4|1359.8|1359.6|1359.6|1359.2|2000
1645179920000|2022-02-18 10:25:20|1360|1359.6|1360.2|1359.6|1360.4|1359.8|1360|1359.6|1708
1645179930000|2022-02-18 10:25:30|1360|1359.8|1360.2|1359.8|1360.2|1359.8|1360|1359.6|0
1645179940000|2022-02-18 10:25:40|1360.4|1360|1360|1359.8|1361.2|1360.8|1360|1359.6|14663
1645179950000|2022-02-18 10:25:50|1359.8|1359.6|1359.2|1358.8|1360|1359.6|1359.2|1358.8|789
1645179960000|2022-02-18 10:26:00|1359.4|1359|1359|1358.6|1359.4|1359|1358.8|1358.4|0
1645179970000|2022-02-18 10:26:10|1358.8|1358.8|1359|1358.6|1359|1358.8|1358.8|1358.6|0
1645179980000|2022-02-18 10:26:20|1359.2|1358.8|1359.4|1359|1359.6|1359.2|1359.2|1358.8|1
1645179990000|2022-02-18 10:26:30|1359.6|1359.2|1359.6|1359.2|1359.8|1359.4|1359.4|1359|1
1645180000000|2022-02-18 10:26:40|1359.8|1359.4|1359.8|1359.4|1360.2|1359.8|1359.6|1359.2|3
1645180010000|2022-02-18 10:26:50|1359.6|1359.2|1359.8|1359.4|1359.8|1359.4|1359.6|1359.2|0
1645180020000|2022-02-18 10:27:00||1359.2||1359.4||1359.6||1359.2|0
1645180030000|2022-02-18 10:27:10|1360|1359.2|1360.2|1359.8|1360.2|1359.8|1359.8|1359.2|0
1645180040000|2022-02-18 10:27:20|1360.4|1360|1360.4|1360|1360.4|1360|1360.2|1359.8|0
1645180050000|2022-02-18 10:27:30|1360.2|1359.8|1360|1359.8|1360.4|1360|1360|1359.8|0
1645180060000|2022-02-18 10:27:40|1359.8|1359.6|1360.4|1360|1360.6|1360.2|1359.8|1359.4|14299
1645180070000|2022-02-18 10:27:50|1360.2|1359.8|1360.4|1359.8|1360.4|1360|1359.8|1359.6|10747
1645180080000|2022-02-18 10:28:00|1360.6|1360|1360.4|1360|1360.6|1360.2|1360.4|1360|0
1645180090000|2022-02-18 10:28:10|1360.6|1360.2|1360.4|1360|1360.6|1360.2|1360.2|1359.8|0
1645180100000|2022-02-18 10:28:20|1360.2|1360.2|1360.4|1360|1360.6|1360.2|1360.2|1360|0
1645180110000|2022-02-18 10:28:30|1360.6|1360.2|1360.2|1360|1360.6|1360.2|1360.2|1359.8|0
1645180120000|2022-02-18 10:28:40|1360|1359.8|1360.2|1359.8|1360.2|1359.8|1360|1359.6|53
1645180130000|2022-02-18 10:28:50|1360.4|1360|1359.8|1359.4|1360.4|1360|1359.6|1359.2|0
1645180140000|2022-02-18 10:29:00|1359.6|1359.2|1359.2|1358.8|1359.6|1359.2|1359|1358.8|0
1645180150000|2022-02-18 10:29:10|1359|1359|1359.2|1358.8|1359.2|1359|1359|1358.8|0
1645180160000|2022-02-18 10:29:20|1359|1359|1359.2|1359|1359.2|1359|1359|1359|213
1645180170000|2022-02-18 10:29:30|1359.4|1358.8|1359.2|1358.8|1359.4|1359|1359|1358.8|130
1645180180000|2022-02-18 10:29:40|1359|1358.6|1358.6|1358.2|1359|1358.6|1358.6|1358.2|118
1645180190000|2022-02-18 10:29:50|1358.8|1358.4|1358.6|1358.2|1359|1358.6|1358.6|1358.2|3261
1645180200000|2022-02-18 10:30:00|1358.4|1358|1357.8|1357.6|1358.6|1358|1357.8|1357.4|2004
1645180210000|2022-02-18 10:30:10|1358|1357.8|1358.2|1358|1358.4|1358|1358|1357.6|27
1645180220000|2022-02-18 10:30:20|1358|1357.8|1358.2|1357.8|1358.2|1358|1358|1357.6|0
1645180230000|2022-02-18 10:30:30|1358|1358|1358|1357.6|1358.2|1358|1358|1357.6|0
1645180240000|2022-02-18 10:30:40|1358.2|1357.8|1358.2|1358|1358.4|1358|1358.2|1357.8|448
1645180250000|2022-02-18 10:30:50|1358|1357.8|1358.2|1357.6|1358.2|1357.8|1358|1357.6|246
1645180260000|2022-02-18 10:31:00|1358|1357.8|1357.6|1357.2|1358.2|1357.8|1357.6|1357.2|4765
1645180270000|2022-02-18 10:31:10|1357.8|1357.4|1358|1357.6|1358|1357.6|1357.6|1357.2|418
1645180280000|2022-02-18 10:31:20|1358.2|1357.8|1358.2|1358|1358.4|1358|1358|1357.8|412
1645180290000|2022-02-18 10:31:30|1358.4|1357.8|1358.6|1358.2|1358.8|1358.4|1358.4|1357.8|1
1645180300000|2022-02-18 10:31:40|1358.4|1358|1358.2|1357.8|1358.6|1358|1358|1357.6|533
1645180310000|2022-02-18 10:31:50|1358.4|1358|1357.8|1357.6|1358.4|1358|1357.8|1357.4|728
1645180320000|2022-02-18 10:32:00|1358|1357.4|1357.6|1357.2|1358|1357.4|1357.4|1357|550
1645180330000|2022-02-18 10:32:10|1357.4|1357|1357.6|1357.2|1357.6|1357.2|1357.2|1356.8|4
1645180340000|2022-02-18 10:32:20|1357.4|1357|1357.4|1357|1357.4|1357.2|1357.2|1356.8|3
1645180350000|2022-02-18 10:32:30|1357.2|1357.6|1357.8|1357.4|1358|1357.6|1357.2|1357.2|15357
1645180360000|2022-02-18 10:32:40|1358|1357.6|1358.4|1358|1358.6|1358.2|1357.8|1357.6|11571
1645180370000|2022-02-18 10:32:50|1358.6|1358.2|1358.4|1358|1358.6|1358.4|1358.4|1358|500
1645180380000|2022-02-18 10:33:00|1358.6|1358.2|1358.6|1358.2|1358.6|1358.2|1358.6|1358.2|0
1645180390000|2022-02-18 10:33:10|1358.8|1358.4|1358.2|1357.8|1358.8|1358.4|1358.2|1357.8|18000
1645180400000|2022-02-18 10:33:20|1358|1357.6|1357.2|1357|1358.2|1357.8|1357.2|1357|16422
1645180410000|2022-02-18 10:33:30|1357.4|1357.2|1357.4|1357|1357.8|1357.4|1357.2|1356.8|5345
1645180420000|2022-02-18 10:33:40|1357.2|1356.8|1357.4|1357|1357.4|1357|1357|1356.8|0
1645180430000|2022-02-18 10:33:50|1357.2|1356.8|1357.2|1356.8|1357.4|1357|1357.2|1356.8|0
1645180440000|2022-02-18 10:34:00|1357|1357|1357.4|1357|1357.4|1357|1357|1356.8|0
1645180450000|2022-02-18 10:34:10|1357.2|1357.2|1357.4|1357|1357.4|1357.2|1357|1356.6|416
1645180460000|2022-02-18 10:34:20|1357.6|1357.2|1357.8|1357.4|1358|1357.8|1357.4|1357.2|2937
1645180470000|2022-02-18 10:34:30|1358|1357.6|1357.8|1357.4|1358|1357.6|1357.8|1357.4|0
1645180480000|2022-02-18 10:34:40|1358|1357.6|1358|1357.8|1358.2|1358|1358|1357.6|208
1645180490000|2022-02-18 10:34:50|1358.2|1358|1358.6|1358.2|1358.8|1358.4|1358|1358|1401
1645180500000|2022-02-18 10:35:00|1358.4|1358|1358.2|1357.8|1358.6|1358.2|1357.8|1357.4|9822
1645180510000|2022-02-18 10:35:10|1358|1357.6|1358|1357.6|1358.2|1357.8|1357.8|1357.4|4300
1645180520000|2022-02-18 10:35:20|1357.8|1357.4|1358|1357.8|1358|1357.8|1357.8|1357.4|0
1645180530000|2022-02-18 10:35:30|1358.2|1358|1358.6|1358.2|1358.8|1358.4|1358.2|1358|5424
1645180540000|2022-02-18 10:35:40|1358.8|1358.4|1358.8|1358.4|1359|1358.6|1358.6|1358.2|23
1645180550000|2022-02-18 10:35:50|1359|1358.6|1358.8|1358.6|1359|1358.6|1358.8|1358.4|1
1645180560000|2022-02-18 10:36:00|1359|1358.8|1358.6|1358.4|1359.2|1358.8|1358.6|1358.2|677
1645180570000|2022-02-18 10:36:10|1358.4|1358.2|1358.4|1358|1358.4|1358.4|1358.4|1358|0
1645180580000|2022-02-18 10:36:20|1358.2|1358.2|1358.2|1357.8|1358.2|1358.2|1358|1357.8|0
1645180590000|2022-02-18 10:36:30|1358|1357.6|1358.2|1357.8|1358.2|1357.8|1357.8|1357.4|0
1645180600000|2022-02-18 10:36:40|1358|1357.6|1357.8|1357.4|1358.2|1357.8|1357.6|1357.2|39
1645180610000|2022-02-18 10:36:50|1358|1357.6|1358.2|1357.8|1358.2|1357.8|1357.8|1357.4|400
1645180620000|2022-02-18 10:37:00|1358.4|1358|1358.4|1358.2|1358.6|1358.2|1358.2|1357.8|380
1645180630000|2022-02-18 10:37:10|1358.6|1358.4|1358.8|1358.4|1358.8|1358.4|1358.6|1358.4|377
1645180640000|2022-02-18 10:37:20|1358.6|1358.2|1358.6|1358.2|1358.6|1358.2|1358.4|1358|402
1645180650000|2022-02-18 10:37:30|1358.4|1358|1358.6|1358|1358.6|1358.4|1358.4|1358|38
1645180660000|2022-02-18 10:37:40|1358.4|1358.2|1358.4|1358.2|1358.4|1358.2|1358.2|1358.2|37
1645180670000|2022-02-18 10:37:50|1358.2|1358|1358.2|1358|1358.4|1358|1358.2|1358|0
1645180680000|2022-02-18 10:38:00|1358.4|1358.2|1358.6|1358.2|1358.6|1358.4|1358.4|1358|743
1645180690000|2022-02-18 10:38:10|1358.4|1358.4|1359.2|1359|1359.2|1359|1358.4|1358.4|2163
1645180700000|2022-02-18 10:38:20|1359|1358.8|1358.8|1358.6|1359|1358.8|1358.8|1358.6|302
1645180710000|2022-02-18 10:38:30|1359|1358.8|1359.2|1358.8|1359.2|1358.8|1358.8|1358.6|579
1645180720000|2022-02-18 10:38:40|1359|1359|1359|1358.8|1359.2|1359|1359|1358.6|0
1645180730000|2022-02-18 10:38:50|1359.2||1359.2||1359.2||1359.2||0
1645180740000|2022-02-18 10:39:00|1359.4|1359|1359.4|1359|1359.4|1359.2|1359.4|1359|881
1645180750000|2022-02-18 10:39:10|1359.2|1359.2|1359.4|1359|1359.4|1359.2|1359.2|1359|48
1645180760000|2022-02-18 10:39:20|1359.2|1358.8|1359|1358.6|1359.2|1358.8|1358.8|1358.6|400
1645180770000|2022-02-18 10:39:30|1359.2|1358.8|1359.2|1358.8|1359.4|1359|1359.2|1358.8|368
1645180780000|2022-02-18 10:39:40|1359.4|1359|1359.8|1359.2|1359.8|1359.4|1359.4|1358.8|0
1645180790000|2022-02-18 10:39:50|1359.6|1359.4|1359.6|1359.2|1359.8|1359.4|1359.4|1359.2|0
1645180800000|2022-02-18 10:40:00|1359.4|1359|1358.8|1358.4|1359.6|1359|1358.8|1358.4|197
1645180810000|2022-02-18 10:40:10|1359|1358.6|1358.8|1358.4|1359|1358.6|1358.6|1358.2|1000
1645180820000|2022-02-18 10:40:20|1358.6|1358.2|1358.6|1358.2|1358.8|1358.4|1358.4|1358|20
1645180830000|2022-02-18 10:40:30|1358.8|1358.4|1359|1358.6|1359|1358.6|1358.8|1358.2|0
1645180840000|2022-02-18 10:40:40|1358.8|1358.4|1358.8|1358.4|1358.8|1358.4|1358.8|1358.2|0
1645180850000|2022-02-18 10:40:50||1358.2||1358.4||1358.4||1358.2|0
1645180860000|2022-02-18 10:41:00|1359|1358.6|1358.8|1358.4|1359|1358.6|1358.8|1358.4|0
1645180870000|2022-02-18 10:41:10|1358.6||1358.8||1358.8||1358.6||0
1645180880000|2022-02-18 10:41:20|1358.6|1358.2|1358.2|1357.8|1358.6|1358.4|1358.2|1357.8|0
1645180890000|2022-02-18 10:41:30|1358.4|1358|1359|1358.6|1359|1358.8|1358.2|1357.8|838
1645180900000|2022-02-18 10:41:40|1359.2|1358.8|1358.6|1358.4|1359.2|1358.8|1358.6|1358.4|368
1645180910000|2022-02-18 10:41:50|1358.8|1358.6|1359.2|1358.8|1359.2|1358.8|1358.8|1358.4|2905
1645180920000|2022-02-18 10:42:00|1359.4|1359|1359.4|1359.2|1359.6|1359.4|1359.2|1359|273
1645180930000|2022-02-18 10:42:10|1359.2|1359|1359.4|1359|1359.4|1359|1359.2|1359|368
1645180940000|2022-02-18 10:42:20|1359.2|1359.2|1359.4|1359|1359.4|1359.2|1359.2|1359|369
1645180950000|2022-02-18 10:42:30|1359.2|1358.8|1359.2|1358.8|1359.4|1358.8|1359|1358.8|0
1645180960000|2022-02-18 10:42:40|1359|1359|1359.2|1358.8|1359.2|1359|1359|1358.6|0
1645180970000|2022-02-18 10:42:50||1359||1358.8||1359||1358.8|0
1645180980000|2022-02-18 10:43:00|1359|1359|1358.8|1358.4|1359|1359|1358.8|1358.4|0
1645180990000|2022-02-18 10:43:10|1358.6|1358.2|1358.8|1358.4|1358.8|1358.6|1358.6|1358.2|0
1645181000000|2022-02-18 10:43:20|1358.6|1358.6|1358.6|1358.2|1358.6|1358.6|1358.6|1358.2|0
1645181010000|2022-02-18 10:43:30|1358.8|1358.4|1359|1358.8|1359|1358.8|1358.8|1358.4|1115
1645181020000|2022-02-18 10:43:40|1358.8|1358.6|1358.6|1358.2|1359|1358.6|1358.6|1358.2|1796
1645181030000|2022-02-18 10:43:50|1358.4|1358.4|1358.8|1358.4|1358.8|1358.4|1358.4|1358|843
1645181040000|2022-02-18 10:44:00|1358.6|1358.2|1358.8|1358.4|1358.8|1358.4|1358.6|1358.2|0
1645181050000|2022-02-18 10:44:10|1359|1358.6|1359|1358.6|1359.2|1358.8|1358.8|1358.4|80
1645181060000|2022-02-18 10:44:20|1358.8|1358.8|1359.2|1358.8|1359.2|1359|1358.8|1358.6|1
1645181070000|2022-02-18 10:44:30|1359|1358.6|1359|1358.6|1359|1358.6|1359|1358.6|0
1645181080000|2022-02-18 10:44:40|1358.8|1358.4|1359.2|1358.8|1359.2|1359|1358.8|1358.4|211
1645181090000|2022-02-18 10:44:50||1359||1359||1359||1359|0
1645181100000|2022-02-18 10:45:00|1359.4|1359.2|1359.8|1359.6|1360|1359.6|1359.4|1359.2|395
1645181110000|2022-02-18 10:45:10|1360|1359.4|1359.8|1359.4|1360|1359.6|1359.8|1359.4|0
1645181120000|2022-02-18 10:45:20|1360|1359.6|1359.8|1359.4|1360|1359.6|1359.6|1359.2|1313
1645181130000|2022-02-18 10:45:30|1359.6|1359.6|1359.2|1358.8|1359.6|1359.6|1359|1358.8|17386
1645181140000|2022-02-18 10:45:40|1359|1359|1359|1358.6|1359.2|1359|1359|1358.6|3732
1645181150000|2022-02-18 10:45:50|1359.2|1358.8|1359.2|1358.8|1359.2|1359|1359|1358.6|0
1645181160000|2022-02-18 10:46:00|1359.4|1359|1359.6|1359.2|1359.6|1359.2|1359.4|1358.8|850
1645181170000|2022-02-18 10:46:10|1359.4|1359.4|1359.6|1359.2|1359.6|1359.4|1359.4|1359.2|0
1645181180000|2022-02-18 10:46:20|1359.8|1359.4|1359.6|1359.2|1359.8|1359.4|1359.6|1359.2|255
1645181190000|2022-02-18 10:46:30||1359.4||1359.2||1359.4||1359.2|0
1645181200000|2022-02-18 10:46:40|1359.8|1359.4|1359.8|1359.4|1359.8|1359.6|1359.8|1359.2|1290
1645181210000|2022-02-18 10:46:50|1359.6|1359.6|1359.6|1359|1359.6|1359.6|1359.4|1359|364
1645181220000|2022-02-18 10:47:00|1359.4|1359.2|1359.2|1359|1359.4|1359.2|1359.2|1358.8|100
1645181230000|2022-02-18 10:47:10|1359.4|1358.8|1359.6|1359.2|1359.6|1359.4|1359.4|1358.8|308
1645181240000|2022-02-18 10:47:20||1359.4||1359.4||1359.4||1359.2|0
1645181250000|2022-02-18 10:47:30|1359.8|1359.6|1359.6|1359.4|1360.2|1360|1359.6|1359.2|5361
1645181260000|2022-02-18 10:47:40|1359.8|1359.6|1360.2|1359.8|1360.2|1359.8|1359.8|1359.6|412
1645181280000|2022-02-18 10:48:00|1360|1359.6|1360.4|1360|1360.8|1360.4|1360|1359.6|2341
1645181290000|2022-02-18 10:48:10|1360.6|1360.2|1360.8|1360.2|1360.8|1360.4|1360.4|1360.2|0
1645181300000|2022-02-18 10:48:20|1360.6|1360.4|1360.8|1360.4|1361|1360.6|1360.6|1360.2|831
1645181310000|2022-02-18 10:48:30|1360.6|1360.2|1360.6|1360.2|1360.8|1360.4|1360.4|1360|528
1645181320000|2022-02-18 10:48:40|1360.8|1360.4|1360.8|1360.2|1360.8|1360.4|1360.6|1360.2|0
1645181330000|2022-02-18 10:48:50|1360.6|1360|1360.4|1360|1360.8|1360|1360.2|1359.8|0
1645181340000|2022-02-18 10:49:00|1360.6|1360.2|1361.4|1361|1361.6|1361.2|1360.6|1360.2|368
1645181350000|2022-02-18 10:49:10|1361.2|1360.8|1361.2|1360.8|1361.4|1361|1361|1360.6|368
1645181360000|2022-02-18 10:49:20|1361.4|1361|1361.2|1361|1361.4|1361|1361.2|1360.8|400
1645181370000|2022-02-18 10:49:30|1361.4|1361.2|1361.4|1361|1361.6|1361.4|1361.2|1360.8|400
1645181380000|2022-02-18 10:49:40|1361.2|1360.8|1360.8|1360.4|1361.4|1361|1360.8|1360.4|0
1645181390000|2022-02-18 10:49:50|1360.6|1360.2|1360.4|1360|1360.8|1360.4|1360.4|1360|161
1645181400000|2022-02-18 10:50:00|1360.2|1360.2|1359.6|1359.2|1360.6|1360.2|1358.8|1358.4|12474
1645181410000|2022-02-18 10:50:10|1359.8|1359.4|1360.2|1359.8|1360.2|1359.8|1359.4|1359|3504
1645181420000|2022-02-18 10:50:20|1360|1359.6|1359.4|1359|1360.2|1359.8|1359.4|1359|12100
1645181430000|2022-02-18 10:50:30|1359.2|1358.8|1358.8|1358.4|1359.2|1358.8|1358.8|1358.4|0
1645181440000|2022-02-18 10:50:40|1359|1358.6|1358.6|1358|1359.6|1359.2|1358.4|1358|6110
1645181450000|2022-02-18 10:50:50|1358.4|1357.8|1358.2|1357.8|1358.8|1358.4|1357.8|1357.4|29341
1645181460000|2022-02-18 10:51:00|1358.4|1358|1359|1358.6|1359|1358.8|1358.4|1357.8|12557
1645181470000|2022-02-18 10:51:10|1358.8|1358.4|1358.4|1358.2|1359|1358.6|1358.4|1358.2|815
1645181480000|2022-02-18 10:51:20|1358.6|1358|1358.2|1358|1358.6|1358.4|1358.2|1358|1870
1645181490000|2022-02-18 10:51:30|1358.4|1357.8|1358|1357.6|1358.4|1358.2|1357.8|1357.4|519
1645181500000|2022-02-18 10:51:40|1357.8|1357.4|1357.2|1356.8|1357.8|1357.4|1357.2|1356.8|8099
1645181510000|2022-02-18 10:51:50|1357|1356.6|1357.4|1357|1357.4|1357.2|1357|1356.6|162
1645181520000|2022-02-18 10:52:00|1357.6|1357.2|1357.6|1357.4|1357.8|1357.6|1357.4|1357|1380
1645181530000|2022-02-18 10:52:10|1357.8|1357.2|1357.4|1357|1357.8|1357.2|1357.2|1357|1746
1645181540000|2022-02-18 10:52:20|1357.2|1356.8|1357|1356.6|1357.4|1356.8|1356.6|1356.2|1159
1645181550000|2022-02-18 10:52:30|1356.8|1356.4|1356.8|1356.4|1357|1356.6|1356.4|1356|1456
1645181560000|2022-02-18 10:52:40|1356.6|1356.2|1356.4|1356|1356.8|1356.4|1356.4|1356|765
1645181570000|2022-02-18 10:52:50|1356.2|1356.2|1356.4|1356|1356.8|1356.4|1356.2|1356|4547
1645181580000|2022-02-18 10:53:00|1356.6|1356.2|1356.6|1356.2|1356.8|1356.4|1356.4|1356.2|614
1645181590000|2022-02-18 10:53:10|1356.8|1356.4|1357|1356.6|1357.2|1356.8|1356.6|1356.2|23304
1645181600000|2022-02-18 10:53:20|1356.8|1356.4|1356.8|1356.4|1357|1356.6|1356.4|1356.2|3821
1645181610000|2022-02-18 10:53:30|1356.6|1356.6|1356.8|1356.4|1356.8|1356.6|1356.6|1356.2|638
1645181620000|2022-02-18 10:53:40|1356.6|1356.2|1357|1356.6|1357|1356.6|1356.4|1356.2|1550
1645181630000|2022-02-18 10:53:50|1356.8|1356.4|1357|1356.8|1357|1356.8|1356.8|1356.4|162
1645181640000|2022-02-18 10:54:00|1357.2|1356.6|1356.6|1356.2|1357.2|1357|1356.6|1356.2|6471
1645181650000|2022-02-18 10:54:10|1356.4|1356.4|1356.8|1356.4|1357|1356.6|1356.4|1356|721
1645181660000|2022-02-18 10:54:20|1356.6|1356.2|1357|1356.8|1357.2|1356.8|1356.6|1356.2|1601
1645181670000|2022-02-18 10:54:30|1357.2|1356.6|1358|1357.8|1358.2|1357.8|1357.2|1356.6|25944
1645181680000|2022-02-18 10:54:40|1357.8|1357.6|1358.2|1358|1358.4|1358|1357.8|1357.6|2451
1645181690000|2022-02-18 10:54:50|1358.4|1358.2|1358.8|1358.4|1359|1358.6|1358.2|1358.2|3458
1645181700000|2022-02-18 10:55:00|1358.6|1358.2|1359|1358.6|1359.4|1359|1358.6|1358.2|616
1645181710000|2022-02-18 10:55:10|1358.8|1358.4|1358.8|1358.4|1358.8|1358.4|1358.6|1358.4|747
1645181720000|2022-02-18 10:55:20||1358.6||1358.4||1358.6||1358.4|161
1645181730000|2022-02-18 10:55:30|1359|1358.6|1359.4|1359|1359.8|1359.4|1359|1358.6|2282
1645181740000|2022-02-18 10:55:40|1359.2|1359.2|1359|1358.6|1359.2|1359.2|1358.8|1358.4|2814
1645181750000|2022-02-18 10:55:50|1358.8|1358.8|1359.2|1358.8|1359.4|1359|1358.8|1358.6|770
1645181760000|2022-02-18 10:56:00|1359.4|1359|1359.6|1359.4|1359.6|1359.4|1359|1358.6|1786
1645181770000|2022-02-18 10:56:10|1359.4|1359.2|1359.4|1359|1359.4|1359.2|1358.8|1358.4|10131
1645181780000|2022-02-18 10:56:20|1359.2|1358.8|1359.4|1359.2|1359.8|1359.6|1359.2|1358.8|2706
1645181790000|2022-02-18 10:56:30|1359.6|1359.4|1359.8|1359.4|1359.8|1359.6|1359.6|1359.2|803
1645181800000|2022-02-18 10:56:40|1360|1359.6|1359.6|1359.4|1360|1359.6|1359.6|1359.2|753
1645181810000|2022-02-18 10:56:50|1359.8|1359.2|1360|1359.6|1360.4|1359.8|1359.6|1359.2|2784
1645181820000|2022-02-18 10:57:00|1359.8|1359.4|1360|1359.8|1360.2|1359.8|1359.8|1359.4|1633
1645181830000|2022-02-18 10:57:10|1359.8|1359.6|1359.4|1359.2|1360|1359.6|1359.4|1359.2|2477
1645181840000|2022-02-18 10:57:20|1359.6|1359|1359.4|1359|1360.2|1359.8|1359.4|1359|41531
1645181850000|2022-02-18 10:57:30|1359.2|1359.2|1359|1358.6|1359.4|1359.2|1358.8|1358.4|588
1645181860000|2022-02-18 10:57:40|1358.8|1358.4|1358.4|1358|1358.8|1358.4|1358.2|1357.8|767
1645181870000|2022-02-18 10:57:50|1358.2|1357.8|1358.4|1358|1358.6|1358.2|1358.2|1357.8|162
1645181880000|2022-02-18 10:58:00|1358.2|1357.8|1358|1357.6|1358.6|1358.2|1357.8|1357.4|8653
1645181890000|2022-02-18 10:58:10|1357.8|1357.8|1357.2|1357|1358|1357.8|1357.2|1356.8|3607
1645181900000|2022-02-18 10:58:20|1357|1356.8|1357.4|1357|1357.4|1357|1357|1356.6|9100
1645181910000|2022-02-18 10:58:30|1357.2|1357.2|1357.6|1357.2|1357.8|1357.4|1357.2|1356.8|9032
1645181920000|2022-02-18 10:58:40|1357.4|1357|1357.2|1357|1357.6|1357.2|1357.2|1356.8|762
1645181930000|2022-02-18 10:58:50|1357|1356.8|1357.4|1357|1357.6|1357.2|1357|1356.8|1903
1645181940000|2022-02-18 10:59:00|1357.2|1356.8|1357.6|1357.2|1357.8|1357.4|1357.2|1356.8|572
1645181950000|2022-02-18 10:59:10|1357.4|1357|1357.4|1357|1357.6|1357.2|1357.4|1357|780
1645181960000|2022-02-18 10:59:20|1357.6|1357.2|1357.2|1356.8|1357.6|1357.2|1357.2|1356.8|187
1645181970000|2022-02-18 10:59:30|1357|1356.6|1356.8|1356.4|1357|1357|1356.4|1355.8|2875
1645181980000|2022-02-18 10:59:40|1356.6|1356.2|1356.6|1356.4|1356.6|1356.4|1356.4|1356|1821
1645181990000|2022-02-18 10:59:50|1356.8|1356.2|1356.8|1356.4|1357|1356.6|1356.6|1356.2|2149
1645182000000|2022-02-18 11:00:00|1356.6|1356.2|1356.8|1356.4|1356.8|1356.6|1356.6|1356.2|606
1645182010000|2022-02-18 11:00:10|1356.6|1356.2|1356.4|1356|1356.6|1356.2|1356.4|1356|727
1645182020000|2022-02-18 11:00:20|1356.2|1355.8|1356.2|1355.8|1356.4|1356|1356.2|1355.8|0
1645182030000|2022-02-18 11:00:30|1356.4|1356|1356.2|1355.8|1356.6|1356.2|1356|1355.6|356
1645182040000|2022-02-18 11:00:40|1356.4|1356|1355.4|1355|1356.4|1356|1355.2|1354.8|8510
1645182050000|2022-02-18 11:00:50|1355.2|1354.8|1355|1354.6|1355.2|1355|1354.8|1354.4|1860
1645182060000|2022-02-18 11:01:00|1354.8|1354.4|1354.8|1354.4|1355|1354.8|1354.8|1354.4|165
1645182070000|2022-02-18 11:01:10|1354.6|1354.2|1354.6|1354.4|1354.8|1354.4|1354.4|1354|8400
1645182080000|2022-02-18 11:01:20|1354.4|1354|1354.4|1354|1355|1354.6|1354|1353.6|35697
1645182090000|2022-02-18 11:01:30|1354.2|1353.8|1354.4|1354|1354.6|1354.4|1354.2|1353.8|800
1645182100000|2022-02-18 11:01:40|1354.2|1354.2|1354|1353.6|1354.2|1354.2|1354|1353.6|400
1645182110000|2022-02-18 11:01:50|1353.8|1353.8|1353.8|1353.4|1353.8|1353.8|1353.6|1353.2|1094
1645182120000|2022-02-18 11:02:00|1353.6|1353.2|1354|1353.6|1354|1353.6|1353.4|1353|2
1645182130000|2022-02-18 11:02:10|1353.8|1353.4|1353.8|1353.4|1353.8|1353.6|1353.8|1353.4|0
1645182140000|2022-02-18 11:02:20|1354|1353.6|1353.8|1353.4|1354|1353.8|1353.4|1353|2850
1645182150000|2022-02-18 11:02:30|1353.6|1353.6|1353.4|1353|1353.8|1353.6|1353.4|1353|0
1645182160000|2022-02-18 11:02:40|1353.2|1353.2|1353.2|1353|1353.4|1353.2|1353.2|1353|400
1645182170000|2022-02-18 11:02:50|1353|1352.8|1353.2|1353|1353.4|1353.2|1353|1352.8|1444
1645182180000|2022-02-18 11:03:00|1353.4|1352.8|1353.6|1353.4|1353.8|1353.4|1353.4|1352.8|808
1645182210000|2022-02-18 11:03:30|1353.4|1353.2|1353.4|1353|1353.6|1353.2|1353.2|1352.8|803
1645182220000|2022-02-18 11:03:40|1353.6|1353.2|1353.6|1353.2|1353.6|1353.2|1353.2|1353|400
1645182230000|2022-02-18 11:03:50|1353.8|1353.4|1353.2|1353|1353.8|1353.4|1353.2|1352.8|10957
1645182240000|2022-02-18 11:04:00|1353.4|1353.2|1353.2|1353|1353.4|1353.2|1353.2|1353|1715
1645182250000|2022-02-18 11:04:10|1353.4|1353.2|1353.2|1353|1353.6|1353.2|1353.2|1353|1854
1645182260000|2022-02-18 11:04:20|1353|1352.8|1352.2|1351.8|1353|1352.8|1352|1351.6|16904
1645182270000|2022-02-18 11:04:30|1352|1351.6|1351.6|1351.2|1352|1351.8|1351.4|1351|6674
1645182280000|2022-02-18 11:04:40|1351.4|1351|1351.2|1351|1351.4|1351.2|1351.2|1351|759
1645182290000|2022-02-18 11:04:50|1351|1350.8|1351.2|1351|1351.2|1351|1351|1350.8|4744
1645182300000|2022-02-18 11:05:00|1351.4|1350.8|1351.2|1350.8|1351.4|1351.2|1351|1350.6|5226
1645182310000|2022-02-18 11:05:10|1351|1350.6|1351.2|1350.8|1351.8|1351.2|1351|1350.6|11235
1645182320000|2022-02-18 11:05:20||1351||1351||1351||1350.8|335
1645182330000|2022-02-18 11:05:30|1351.4|1351.2|1351.2|1351|1351.6|1351.2|1351.2|1351|3361
1645182340000|2022-02-18 11:05:40|1351.4|1351.2|1351.8|1351.6|1352|1351.6|1351.4|1351.2|2840
1645182350000|2022-02-18 11:05:50|1352|1351.8|1351.6|1351.4|1352.2|1351.8|1351.6|1351.4|1177
1645182360000|2022-02-18 11:06:00|1351.8|1351.6|1351.8|1351.4|1352|1351.6|1351.8|1351.4|1
1645182370000|2022-02-18 11:06:10|1352|1351.6|1351.8|1351.6|1352|1351.8|1351.8|1351.4|917
1645182380000|2022-02-18 11:06:20|1352|1351.8|1352.8|1352.6|1352.8|1352.6|1352|1351.8|400
1645182390000|2022-02-18 11:06:30|1352.6|1352.4|1352.2|1352|1352.8|1352.4|1352.2|1351.8|941
1645182400000|2022-02-18 11:06:40|1352|1351.8|1352|1351.8|1352.4|1352.2|1352|1351.6|1457
1645182410000|2022-02-18 11:06:50|1351.8|1351.6|1352.2|1351.8|1352.2|1351.8|1351.8|1351.6|595
1645182420000|2022-02-18 11:07:00|1352|1351.6|1352|1351.8|1352.2|1351.8|1351.8|1351.6|0
1645182430000|2022-02-18 11:07:10|1352.2|1351.6|1352|1351.6|1352.2|1351.8|1351.8|1351.6|585
1645182440000|2022-02-18 11:07:20|1352.2|1351.8|1352.2|1351.8|1352.4|1352|1352.2|1351.6|1582
1645182450000|2022-02-18 11:07:30|1352.4|1352|1352.4|1352|1352.4|1352|1352.2|1351.8|0
1645182460000|2022-02-18 11:07:40|1352.2|1351.8|1352.4|1352.2|1352.4|1352.2|1352|1351.8|428
1645182470000|2022-02-18 11:07:50|1352.6|1352|1352.8|1352.4|1353|1352.6|1352.6|1352|477
1645182480000|2022-02-18 11:08:00|1353|1352.2|1352.6|1352.2|1353|1352.6|1352.4|1352|5403
1645182490000|2022-02-18 11:08:10|1352.4|1352.4|1352.6|1352.4|1352.8|1352.6|1352.4|1352.2|369
1645182500000|2022-02-18 11:08:20|1352.8||1352.6||1352.8||1352.6||0
1645182510000|2022-02-18 11:08:30|1352.8|1352.6|1353.2|1353|1353.6|1353.2|1352.8|1352.4|7401
1645182520000|2022-02-18 11:08:40|1353|1352.8|1352.6|1352.4|1353.2|1352.8|1352.6|1352.4|2
1645182530000|2022-02-18 11:08:50|1352.8|1352.6|1352.6|1352.2|1353|1352.6|1352.6|1352.2|1
1645182540000|2022-02-18 11:09:00|1352.8|1352.4|1352.6|1352.2|1352.8|1352.4|1352.4|1352.2|27
1645182550000|2022-02-18 11:09:10|1352.4|1352|1353|1352.8|1353.4|1353|1352.2|1352|7773
1645182560000|2022-02-18 11:09:20|1352.8|1352.6|1353.2|1352.8|1353.2|1352.8|1352.6|1352.2|4588
1645182570000|2022-02-18 11:09:30|1353|1353|1353.2|1353|1353.6|1353.2|1353|1352.8|3301
1645182580000|2022-02-18 11:09:40|1353|1352.8|1353.2|1352.8|1353.2|1353|1353|1352.8|2000
1645182590000|2022-02-18 11:09:50|1353|1353|1353|1352.8|1353.2|1353|1353|1352.8|95
1645182600000|2022-02-18 11:10:00|1353.2|1352.6|1353.2|1352.8|1353.2|1352.8|1352.8|1352.4|1317
1645182610000|2022-02-18 11:10:10|1353|1352.6|1353|1352.6|1353|1352.6|1352.8|1352.6|0
1645182620000|2022-02-18 11:10:20||1352.8||1352.8||1352.8||1352.6|0
1645182630000|2022-02-18 11:10:30|1352.8|1352.6|1353|1352.6|1353|1352.8|1352.8|1352.4|0
1645182640000|2022-02-18 11:10:40|1353.2|1352.8|1353.4|1353|1353.4|1353.2|1353.2|1352.6|1486
1645182650000|2022-02-18 11:10:50|1353.6|1353.2|1353.6|1353.4|1354|1353.6|1353.2|1353|5641
1645182660000|2022-02-18 11:11:00|1353.4|1353.2|1353.6|1353.2|1353.6|1353.2|1353.4|1353|1408
1645182670000|2022-02-18 11:11:10|1353.4|1353|1353.2|1353|1353.4|1353|1353.2|1352.8|657
1645182680000|2022-02-18 11:11:20|1353.4|1353.2|1353.4|1353.2|1353.4|1353.2|1353.4|1353.2|22
1645182690000|2022-02-18 11:11:30|1353.6|1353.4|1354|1353.6|1354.4|1354|1353.6|1353.4|2333
1645182700000|2022-02-18 11:11:40|1353.8|1353.8|1354|1353.6|1354|1353.8|1353.8|1353.6|400
1645182710000|2022-02-18 11:11:50|1353.8|1353.4|1353.4|1353|1353.8|1353.4|1353.2|1352.8|2869
1645182720000|2022-02-18 11:12:00|1353.2|1352.8|1353|1352.6|1353.2|1353|1352.6|1352.2|6715
1645182730000|2022-02-18 11:12:10|1353.2|1352.8|1353.2|1353|1353.2|1353|1353|1352.6|211
1645182740000|2022-02-18 11:12:20|1353|1352.8|1353.2|1352.8|1353.2|1353|1353|1352.8|354
1645182750000|2022-02-18 11:12:30|1353||1353.2||1353.2||1353||0
1645182760000|2022-02-18 11:12:40|1353||1353.2||1353.2||1353||0
1645182770000|2022-02-18 11:12:50|1353|1353|1353.2|1352.8|1353.2|1353|1353|1352.8|0
1645182780000|2022-02-18 11:13:00|1353||1353.2||1353.2||1353||0
1645182790000|2022-02-18 11:13:10|1353.4|1353|1353.6|1353.2|1353.6|1353.2|1353.4|1352.8|0
1645182800000|2022-02-18 11:13:20|1353.4|1353|1353|1352.6|1353.6|1353.4|1352.8|1352.4|5627
1645182810000|2022-02-18 11:13:30|1352.8|1352.4|1352.4|1352|1352.8|1352.4|1352.4|1352|829
1645182820000|2022-02-18 11:13:40|1352.2|1351.8|1352.2|1351.8|1352.2|1352|1351.8|1351.4|20511
1645182830000|2022-02-18 11:13:50|1352.4|1352|1352.2|1351.8|1352.4|1352|1352.2|1351.8|3
1645182840000|2022-02-18 11:14:00|1352.4|1352|1352.8|1352.4|1352.8|1352.4|1352.4|1352|2175
1645182850000|2022-02-18 11:14:10|1353|1352.6|1353.4|1353.2|1353.6|1353.2|1353|1352.6|3808
1645182860000|2022-02-18 11:14:20||1353||1353||1353.2||1353|1929
1645182870000|2022-02-18 11:14:30|1353.2|1353.2|1353.4|1353|1353.4|1353.2|1353.2|1352.8|407
1645182880000|2022-02-18 11:14:40|1353.2|1353.2|1353.4|1353|1353.4|1353.2|1353.2|1353|212
1645182890000|2022-02-18 11:14:50|1353.2|1352.8|1353.4|1353|1353.4|1353|1353.2|1352.8|1260
1645182900000|2022-02-18 11:15:00|1353.2|1352.8|1353.6|1353.2|1353.6|1353.4|1353.2|1352.8|3983
1645182910000|2022-02-18 11:15:10|1353.4|1353.4|1354|1353.6|1354|1353.8|1353.4|1353.2|1
1645182920000|2022-02-18 11:15:20|1354.2|1353.8|1354.2|1353.8|1354.4|1354.2|1354.2|1353.8|2050
1645182930000|2022-02-18 11:15:30|1354.4|1354|1354|1353.6|1354.4|1354|1353.8|1353.4|999
1645182940000|2022-02-18 11:15:40|1354.2|1353.8|1353.8|1353.6|1354.2|1353.8|1353.8|1353.6|0
1645182950000|2022-02-18 11:15:50|1354|1353.8|1353.8|1353.6|1354.2|1353.8|1353.8|1353.6|0
1645182960000|2022-02-18 11:16:00|1354|1353.4|1354|1353.6|1354.2|1353.8|1353.6|1353.2|4333
1645182970000|2022-02-18 11:16:10|1354.2|1353.8|1354.4|1354|1354.8|1354.4|1354.2|1353.8|1795
1645182980000|2022-02-18 11:16:20|1354.2|1353.8|1354.2|1353.8|1354.2|1353.8|1354|1353.8|487
1645182990000|2022-02-18 11:16:30|1354.4|1354|1354.2|1353.8|1354.4|1354.2|1354.2|1353.8|368
1645183000000|2022-02-18 11:16:40|1354.4|1354|1354.6|1354.2|1354.6|1354.4|1354.2|1353.8|1637
1645183010000|2022-02-18 11:16:50|1354.8|1354.4|1354.8|1354.4|1355|1354.6|1354.6|1354.2|838
1645183020000|2022-02-18 11:17:00|1355|1354.6|1355.4|1355|1355.4|1355|1354.8|1354.4|1021
1645183030000|2022-02-18 11:17:10|1355.2|1354.8|1355.8|1355.4|1356|1355.6|1355.2|1354.8|8829
1645183040000|2022-02-18 11:17:20|1356|1355.6|1356|1355.6|1356.2|1356|1355.8|1355.6|1662
1645183050000|2022-02-18 11:17:30|1356.2|1355.8|1355.8|1355.4|1356.6|1356.2|1355.8|1355.4|2243
1645183060000|2022-02-18 11:17:40|1355.6|1355.2|1355.8|1355.4|1355.8|1355.4|1355.6|1355.2|201
1645183070000|2022-02-18 11:17:50|1355.6|1355.2|1355.8|1355.4|1356|1355.6|1355.6|1355.2|400
1645183080000|2022-02-18 11:18:00|1355.6|1355.2|1355.6|1355.2|1355.8|1355.2|1355.4|1355|364
1645183090000|2022-02-18 11:18:10|1355.4||1355.4||1355.4||1355.4||0
1645183100000|2022-02-18 11:18:20|1355.2|1355|1355.2|1355|1355.4|1355.2|1355.2|1355|393
1645183110000|2022-02-18 11:18:30|1355.4|1355.2|1355.4|1355|1355.4|1355.2|1355.2|1355|357
1645183120000|2022-02-18 11:18:40|1355.2||1355.2||1355.4||1355.2||368
1645183130000|2022-02-18 11:18:50|1355.4|1355.2|1355.2|1354.8|1355.4|1355.2|1354.8|1354.6|969
1645183140000|2022-02-18 11:19:00|1355.4|1354.6|1355.4|1355.2|1355.6|1355.2|1355.2|1354.6|0
1645183150000|2022-02-18 11:19:10|1355.2|1355|1355.6|1355.4|1355.8|1355.4|1355.2|1354.8|913
1645183160000|2022-02-18 11:19:20|1355.4|1355.2|1356|1355.6|1356|1355.6|1355.4|1355.2|21
1645183170000|2022-02-18 11:19:30|1356.2|1355.8|1356.2|1356|1356.2|1356|1356|1355.8|142
1645183180000|2022-02-18 11:19:40|1356.4|1356.2|1356.2|1356|1356.4|1356.2|1356.2|1355.8|400
1645183190000|2022-02-18 11:19:50|1356|1355.8|1356|1355.6|1356.2|1355.8|1355.6|1355.4|597
1645183200000|2022-02-18 11:20:00|1355.8|1355.4|1355.8|1355.4|1356|1355.6|1355.8|1355.4|780
1645183210000|2022-02-18 11:20:10|1356|1355.6|1356|1355.4|1356.2|1355.8|1355.8|1355.4|75
1645183220000|2022-02-18 11:20:20|1355.8|1355.6|1356|1355.6|1356.2|1355.8|1355.8|1355.4|0
1645183230000|2022-02-18 11:20:30|1355.8|1355.4|1355.8|1355.4|1356|1355.6|1355.6|1355.4|1
1645183240000|2022-02-18 11:20:40|1356|1355.6|1356|1355.6|1356|1355.6|1356|1355.6|1281
1645183250000|2022-02-18 11:20:50|1355.8|1355.4|1355.4|1355.2|1356|1355.4|1355.4|1355|225
1645183260000|2022-02-18 11:21:00|1355.6|1355.4|1356|1355.8|1356.2|1355.8|1355.6|1355.4|3559
1645183270000|2022-02-18 11:21:10|1355.8|1355.6|1355.8|1355.6|1356|1355.6|1355.8|1355.4|231
1645183280000|2022-02-18 11:21:20|1355.6|1355.4|1355.6|1355.2|1355.8|1355.4|1355.6|1355.2|307
1645183290000|2022-02-18 11:21:30|1355.4|1355|1355.8|1355.4|1355.8|1355.4|1355.4|1354.8|318
1645183300000|2022-02-18 11:21:40|1356|1355.6|1355.8|1355.6|1356.2|1355.8|1355.8|1355.4|0
1645183310000|2022-02-18 11:21:50|1356|1355.8|1356|1355.8|1356.2|1355.8|1355.8|1355.6|787
1645183320000|2022-02-18 11:22:00|1355.8|1355.6|1356|1355.8|1356.4|1356|1355.8|1355.6|264
1645183330000|2022-02-18 11:22:10|1355.8|1355.6|1356|1355.8|1356|1355.8|1355.8|1355.6|112
1645183340000|2022-02-18 11:22:20|1356.2|1355.6|1356.4|1356|1356.4|1356.2|1356.2|1355.6|316
1645183350000|2022-02-18 11:22:30|1356.2|1356.2|1356.4|1356|1356.4|1356.2|1356.2|1356|0
1645183360000|2022-02-18 11:22:40|1356.2|1355.8|1356|1355.6|1356.2|1355.8|1355.8|1355.6|364
1645183370000|2022-02-18 11:22:50|1356.2|1355.8|1356|1355.6|1356.2|1355.8|1356|1355.6|0
1645183380000|2022-02-18 11:23:00|1356.2|1355.8|1356.2|1355.8|1356.2|1355.8|1356|1355.6|1
1645183390000|2022-02-18 11:23:10|1356|1356|1356|1355.8|1356.2|1356|1356|1355.8|475
1645183400000|2022-02-18 11:23:20|1356.2|1355.6|1356.2|1355.8|1356.2|1355.8|1356.2|1355.6|24
1645183410000|2022-02-18 11:23:30|1356|1355.6|1356.2|1356|1356.2|1356|1356|1355.6|0
1645183420000|2022-02-18 11:23:40||1355.8||1356||1356||1355.8|0
1645183430000|2022-02-18 11:23:50|1356.4|1355.8|1356.6|1356.2|1357|1356.6|1356.4|1355.8|2861
1645183440000|2022-02-18 11:24:00|1356.4|1356|1356.4|1356|1356.6|1356.2|1356.4|1356|328
1645183450000|2022-02-18 11:24:10|1356.6|1356.2|1356.8|1356.4|1356.8|1356.4|1356.4|1356|195
1645183460000|2022-02-18 11:24:20|1357|1356.6|1357|1356.6|1357|1356.6|1356.8|1356.4|0
1645183470000|2022-02-18 11:24:30|1356.8|1356.4|1356.8|1356.6|1357|1356.6|1356.8|1356.4|189
1645183480000|2022-02-18 11:24:40|1357|1356.4|1356.8|1356.6|1357.2|1356.8|1356.8|1356.4|411
1645183490000|2022-02-18 11:24:50|1356.6|1356.4|1356.6|1356.4|1356.8|1356.4|1356.6|1356.2|368
1645183500000|2022-02-18 11:25:00||1356.2||1356.2||1356.4||1356.2|0
1645183510000|2022-02-18 11:25:10|1356.8|1356.4|1357|1356.6|1357|1356.6|1356.8|1356.2|199
1645183520000|2022-02-18 11:25:20|1356.8|1356.4|1356.8|1356.6|1357.2|1357|1356.8|1356.4|9605
1645183530000|2022-02-18 11:25:30|1356.6|1356.4|1356.8|1356.4|1356.8|1356.4|1356.6|1356.2|1389
1645183540000|2022-02-18 11:25:40|1356.6|1356.2|1356.6|1356.2|1356.6|1356.4|1356.6|1356.2|2188
1645183550000|2022-02-18 11:25:50|1356.4|1356.4|1356.4|1356.2|1356.6|1356.4|1356.4|1356.2|0
1645183560000|2022-02-18 11:26:00|1356.2|1356|1356.2|1356|1356.2|1356|1356.2|1355.8|367
1645183570000|2022-02-18 11:26:10|1356.4|1356.2|1356.6|1356.2|1356.8|1356.4|1356.4|1356|6034
1645183580000|2022-02-18 11:26:20|1356.4|1356|1356.4|1356.2|1356.4|1356.2|1356.4|1356|0
1645183590000|2022-02-18 11:26:30|1356.6|1356|1356.8|1356.4|1357|1356.6|1356.6|1356|1290
1645183600000|2022-02-18 11:26:40|1356.6|1356.2|1356.6|1356.2|1356.8|1356.4|1356.6|1356.2|0
1645183610000|2022-02-18 11:26:50|1356.8|1356.4|1356.4|1356|1356.8|1356.4|1356.4|1356|286
1645183620000|2022-02-18 11:27:00|1356.6|1356.2|1356.6|1356.4|1356.8|1356.4|1356.4|1356|297
1645183630000|2022-02-18 11:27:10|1356.8|1356.6|1356.8|1356.6|1357|1356.6|1356.8|1356.6|2
1645183640000|2022-02-18 11:27:20|1356.6|1356.4|1356.8|1356.4|1356.8|1356.4|1356.6|1356.4|351
1645183650000|2022-02-18 11:27:30||1356.6||1356.4||1356.6||1356.4|0
1645183660000|2022-02-18 11:27:40|1356.6||1356.8||1356.8||1356.6||0
1645183670000|2022-02-18 11:27:50|1356.6|1356.2|1356.2|1355.8|1356.8|1356.4|1356|1355.8|10082
1645183680000|2022-02-18 11:28:00|1356|1355.6|1356.2|1355.8|1356.2|1356|1356|1355.6|1
1645183690000|2022-02-18 11:28:10|1356|1356|1356.4|1356|1356.6|1356.2|1356|1355.6|430
1645183700000|2022-02-18 11:28:20|1356.6|1356.2|1356.6|1356.4|1356.8|1356.4|1356.4|1356.2|2329
1645183710000|2022-02-18 11:28:30|1356.8|1356.2|1356.6|1356.4|1356.8|1356.4|1356.6|1356.2|276
1645183720000|2022-02-18 11:28:40|1356.4|1356.2|1356.4|1356|1356.6|1356.2|1356.4|1356|316
1645183730000|2022-02-18 11:28:50|1356.2|1355.8|1356|1355.8|1356.2|1355.8|1356|1355.8|0
1645183740000|2022-02-18 11:29:00|1356.2|1356|1356.6|1356.4|1356.6|1356.4|1356.2|1356|239
1645183750000|2022-02-18 11:29:10|1356.8|1356.6|1356.6|1356.4|1356.8|1356.6|1356.6|1356.2|499
1645183760000|2022-02-18 11:29:20|1356.4|1356.2|1356.6|1356.2|1356.6|1356.2|1356.4|1356|0
1645183770000|2022-02-18 11:29:30|1356.4|1356|1356.6|1356.2|1356.6|1356.2|1356.4|1356|368
1645183780000|2022-02-18 11:29:40|1356.4|1356|1356.6|1356.2|1356.6|1356.4|1356.4|1356|0
1645183790000|2022-02-18 11:29:50|1356.8|1356.4|1356.8|1356.4|1357|1356.6|1356.8|1356.4|738
1645183800000|2022-02-18 11:30:00|1357|1356.6|1357|1356.8|1357|1356.8|1356.8|1356.6|193
1645183810000|2022-02-18 11:30:10|1357.2|1357|1357.4|1357|1357.4|1357.2|1357.2|1356.8|926
1645183820000|2022-02-18 11:30:20|1357.6|1357.2|1357.8|1357.4|1357.8|1357.6|1357.6|1357.2|978
1645183830000|2022-02-18 11:30:30||1357.6||1357.4||1357.6||1357.4|0
1645183840000|2022-02-18 11:30:40|1357.6|1357.2|1357.8|1357.4|1357.8|1357.4|1357.6|1357.2|775
1645183850000|2022-02-18 11:30:50|1357.6||1357.8||1357.8||1357.6||0
1645183860000|2022-02-18 11:31:00|1357.6|1357.2|1358.2|1357.8|1358.4|1358|1357.6|1357.2|8073
1645183870000|2022-02-18 11:31:10|1358.4|1358|1358.2|1357.8|1358.4|1358|1358|1357.6|0
1645183880000|2022-02-18 11:31:20|1358|1358|1358|1357.8|1358.2|1358|1358|1357.8|0
1645183890000|2022-02-18 11:31:30|1357.8|1357.6|1357.8|1357.4|1358|1357.6|1357.8|1357.4|144
1645183900000|2022-02-18 11:31:40|1357.6||1357.8||1357.8||1357.6||0
1645183910000|2022-02-18 11:31:50|1358|1357.6|1358.2|1358|1358.4|1358|1357.8|1357.4|0
1645183920000|2022-02-18 11:32:00|1358.4||1358.4||1358.4||1358.2||254
1645183930000|2022-02-18 11:32:10|1358.6|1358.2|1358.6|1358.4|1358.8|1358.4|1358.4|1358.2|2
1645183940000|2022-02-18 11:32:20|1358.8|1358.6|1359.4|1359|1359.6|1359.2|1358.8|1358.6|0
1645183950000|2022-02-18 11:32:30|1359.2|1358.8|1359.4|1359.2|1359.6|1359.2|1359.2|1358.8|0
1645183960000|2022-02-18 11:32:40|1359.2|1359|1359.4|1359|1359.4|1359|1359.2|1358.8|285
1645183970000|2022-02-18 11:32:50|1359.6|1359.2|1359.4|1359|1359.6|1359.2|1359|1358.8|259
1645183980000|2022-02-18 11:33:00|1359.2|1359.2|1359.4|1359|1359.6|1359.2|1359.2|1359|400
1645183990000|2022-02-18 11:33:10|1359.6|1359.2|1359.6|1359.2|1359.8|1359.4|1359.4|1359.2|582
1645184000000|2022-02-18 11:33:20|1359.4|1359|1359.6|1359.2|1359.6|1359.2|1359.2|1359|2100
1645184010000|2022-02-18 11:33:30|1359.8|1359.4|1359.8|1359.4|1360|1359.6|1359.6|1359.4|2813
1645184020000|2022-02-18 11:33:40|1360|1359.6|1360|1359.8|1360|1359.8|1359.8|1359.4|6500
1645184030000|2022-02-18 11:33:50|1360.2|1359.6|1360.4|1360|1360.4|1360.2|1360|1359.6|967
1645184040000|2022-02-18 11:34:00|1360.6|1360.2|1360.4|1360.2|1360.6|1360.4|1360.4|1360.2|221
1645184050000|2022-02-18 11:34:10|1360.6|1360|1359.8|1359.4|1360.6|1360.2|1359.8|1359.4|575
1645184060000|2022-02-18 11:34:20|1360|1359.6|1360|1359.6|1360|1359.6|1359.8|1359.4|0
1645184070000|2022-02-18 11:34:30|1360.2|1359.8|1360.2|1359.8|1360.2|1360|1360|1359.6|1340
1645184080000|2022-02-18 11:34:40|1360|1360|1360.2|1360|1360.4|1360|1360|1360|0
1645184090000|2022-02-18 11:34:50|1360|1359.8|1360.2|1359.8|1360.2|1359.8|1360|1359.8|0
1645184100000|2022-02-18 11:35:00|1360|1360|1360.2|1359.8|1360.2|1360|1360|1359.8|0
1645184110000|2022-02-18 11:35:10|1360.4|1360|1360.2|1359.8|1360.6|1360.2|1360.2|1359.8|579
1645184120000|2022-02-18 11:35:20|1360|1360|1360.4|1360|1360.6|1360.4|1360|1360|9345
1645184130000|2022-02-18 11:35:30|1360.6|1360.2|1360.2|1359.8|1360.6|1360.2|1360|1359.6|18758
1645184140000|2022-02-18 11:35:40|1360|1359.6|1359.8|1359.4|1360.2|1359.6|1359.6|1359.2|0
1645184150000|2022-02-18 11:35:50|1359.6|1359.2|1359.6|1359.2|1359.6|1359.2|1359.4|1359|501
1645184160000|2022-02-18 11:36:00|1359.8|1359.4|1359.8|1359.4|1359.8|1359.4|1359.6|1359.2|0
1645184170000|2022-02-18 11:36:10|1359.6|1359.2|1359|1358.6|1359.8|1359.4|1359|1358.4|12459
1645184180000|2022-02-18 11:36:20||1358.8||1358.8||1358.8||1358.8|0
1645184190000|2022-02-18 11:36:30|1359.2|1358.6|1359.2|1358.8|1359.2|1358.8|1359.2|1358.6|304
1645184200000|2022-02-18 11:36:40|1359|1358.6|1359|1358.8|1359.2|1358.8|1358.8|1358.6|4751
1645184220000|2022-02-18 11:37:00|1358.8|1358.6|1359|1358.8|1359|1358.8|1358.8|1358.4|828
1645184230000|2022-02-18 11:37:10|1359.2|1359|1359.8|1359.4|1359.8|1359.4|1359.2|1359|5126
1645184240000|2022-02-18 11:37:20|1360|1359.6|1359.8|1359.4|1360|1359.6|1359.6|1359.4|0
1645184250000|2022-02-18 11:37:30|1359.6|1359.6|1360|1359.6|1360|1359.6|1359.6|1359.4|400
1645184260000|2022-02-18 11:37:40|1359.8|1359.4|1359.6|1359.2|1360.2|1359.8|1359.6|1359.2|4671
1645184270000|2022-02-18 11:37:50|1359.4|1359.4|1359.6|1359.2|1359.6|1359.4|1359.4|1359|1217
1645184280000|2022-02-18 11:38:00||1359.4||1359.4||1359.4||1359.2|186
1645184290000|2022-02-18 11:38:10|1359.4|1359.2|1359.4|1359|1359.6|1359.4|1359.4|1359|0
1645184300000|2022-02-18 11:38:20|1359.2|1359.2|1359.4|1359|1359.4|1359.2|1359.2|1358.8|3
1645184310000|2022-02-18 11:38:30|1359.6|1359.2|1359.6|1359.2|1359.8|1359.4|1359.6|1359|0
1645184320000|2022-02-18 11:38:40|1359.8|1359.4|1360|1359.6|1360|1359.6|1359.8|1359.4|878
1645184330000|2022-02-18 11:38:50|1360.2||1360||1360.2||1359.8||0
1645184340000|2022-02-18 11:39:00|1360.2|1359.8|1360.4|1360|1360.4|1360|1360|1359.6|2
1645184350000|2022-02-18 11:39:10|1360.2|1359.8|1360.4|1360|1360.4|1360|1360.2|1359.8|0
1645184360000|2022-02-18 11:39:20|1360.2|1359.8|1360.2|1360|1360.4|1360|1360|1359.8|364
1645184380000|2022-02-18 11:39:40|1360.4|1360.2|1360.4|1360|1360.6|1360.2|1360.4|1360|212
1645184390000|2022-02-18 11:39:50|1360.2|1360.2|1360.4|1360.2|1360.4|1360.2|1360.2|1360.2|1
1645184400000|2022-02-18 11:40:00|1360.6|1360.4|1361|1360.6|1361|1360.6|1360.6|1360.4|209
1645184410000|2022-02-18 11:40:10|1361.2|1360.8|1360.6|1360.4|1361.2|1360.8|1360.4|1360.2|626
1645184430000|2022-02-18 11:40:30|1360.4|1360.2|1360.4|1360|1360.6|1360.2|1360.4|1360|31
1645184440000|2022-02-18 11:40:40|1360.6|1360.2|1360.6|1360.4|1360.6|1360.4|1360.6|1360.2|0
1645184470000|2022-02-18 11:41:10|1360.8|1360.6|1360.6|1360.4|1361|1360.6|1360.6|1360.4|404
1645184480000|2022-02-18 11:41:20|1360.4|1360.2|1360.2|1359.8|1360.4|1360.2|1360|1359.6|991
1645184490000|2022-02-18 11:41:30|1360|1359.6|1359.8|1359.6|1360|1359.6|1359.8|1359.4|0
1645184500000|2022-02-18 11:41:40||1359.4||1359.6||1359.6||1359.4|0
1645184510000|2022-02-18 11:41:50||1359.4||1359.4||1359.6||1359.4|0
1645184520000|2022-02-18 11:42:00||1359.6||1359.4||1359.6||1359.4|0
1645184530000|2022-02-18 11:42:10|1359.6|1359.2|1359.4|1359.2|1359.6|1359.2|1359.4|1359|0
1645184540000|2022-02-18 11:42:20|1359.6|1359.4|1359.8|1359.4|1360|1359.6|1359.6|1359.4|6
1645184550000|2022-02-18 11:42:30|1359.6|1359.2|1359.8|1359.4|1359.8|1359.4|1359.6|1359.2|0
1645184560000|2022-02-18 11:42:40|1359.6|1359.2|1359.6|1359.2|1359.6|1359.2|1359.4|1359.2|637
1645184570000|2022-02-18 11:42:50||1359.4||1359.2||1359.4||1359.2|0
1645184580000|2022-02-18 11:43:00||1359.4||1359.4||1359.4||1359.2|15
1645184590000|2022-02-18 11:43:10|1359.8|1359.6|1359.8|1359.4|1360|1359.6|1359.6|1359.4|180
1645184600000|2022-02-18 11:43:20|1359.6|1359.2|1359.8|1359.4|1359.8|1359.4|1359.6|1359.2|0
1645184610000|2022-02-18 11:43:30|1359.6|1359.2|1359.4|1359.2|1359.6|1359.4|1359.4|1359.2|0
1645184620000|2022-02-18 11:43:40||1359||1359||1359.2||1359|263
1645184630000|2022-02-18 11:43:50|1359.2|1359.2|1359.4|1359.2|1359.4|1359.2|1359.2|1359.2|19
1645184640000|2022-02-18 11:44:00|1359.6|1359.4|1359.2|1358.8|1359.8|1359.4|1359.2|1358.8|3644
1645184650000|2022-02-18 11:44:10|1359.4|1359|1358.8|1358.6|1359.6|1359.2|1358.2|1358|31155
1645184660000|2022-02-18 11:44:20|1358.6|1358.4|1358.8|1358.4|1358.8|1358.4|1358.6|1358.2|28
1645184670000|2022-02-18 11:44:30|1358.6||1358.6||1358.6||1358.6||0
1645184680000|2022-02-18 11:44:40|1358.4|1358.2|1358.4|1358|1358.6|1358.2|1358.2|1357.8|199
1645184690000|2022-02-18 11:44:50|1358.6|1358.2|1358.6|1358.2|1358.8|1358.2|1358.6|1358|1
1645184700000|2022-02-18 11:45:00|1358.4|1358|1358.6|1358|1358.6|1358.2|1358.4|1358|0
1645184710000|2022-02-18 11:45:10|1358.4|1358.2|1358.2|1357.8|1358.4|1358.2|1358.2|1357.8|3
1645184720000|2022-02-18 11:45:20||1358||1357.8||1358||1357.8|323
1645184730000|2022-02-18 11:45:30|1358.4|1358|1358.6|1358.4|1358.6|1358.4|1358.4|1357.8|0
1645184740000|2022-02-18 11:45:40|1358.8|1358.2|1359|1358.6|1359|1358.8|1358.6|1358.2|2917
1645184750000|2022-02-18 11:45:50|1359.2|1358.8|1359|1358.6|1359.4|1359|1359|1358.6|2417
1645184760000|2022-02-18 11:46:00|1358.8|1358.4|1358.8|1358.4|1358.8|1358.4|1358.6|1358.2|1518
1645184770000|2022-02-18 11:46:10||1358.6||1358.4||1358.6||1358.4|855
1645184780000|2022-02-18 11:46:20|1358.6||1358.6||1358.8||1358.6||0
1645184790000|2022-02-18 11:46:30|1358.8|1358.6|1359.2|1358.8|1359.6|1359.2|1358.6|1358.4|8854
1645184800000|2022-02-18 11:46:40|1359.4|1359|1359.6|1359.2|1359.6|1359.2|1359.2|1358.8|376
1645184810000|2022-02-18 11:46:50|1359.8|1359.4|1360|1359.8|1360.2|1359.8|1359.6|1359.2|3480
1645184820000|2022-02-18 11:47:00|1360.2|1360|1360.2|1359.8|1360.4|1360|1360|1359.6|310
1645184830000|2022-02-18 11:47:10|1360|1359.6|1359.8|1359.4|1360.2|1359.8|1359.8|1359.4|2484
1645184840000|2022-02-18 11:47:20|1359.6|1359.2|1359.4|1359|1359.8|1359.4|1359.4|1359|1628
1645184850000|2022-02-18 11:47:30|1359.2|1358.8|1359.4|1359|1359.8|1359.4|1359.2|1358.8|1
1645184860000|2022-02-18 11:47:40|1359.6|1359.2|1359.6|1359.2|1359.6|1359.2|1359.6|1359|0
1645184870000|2022-02-18 11:47:50|1359.4||1359.4||1359.4||1359.4||0
1645184880000|2022-02-18 11:48:00|1359.6|1359.4|1359.4|1359.2|1359.6|1359.4|1359.4|1359.2|0
1645184890000|2022-02-18 11:48:10|1359.2|1359|1359.2|1358.8|1359.4|1359|1359|1358.6|231
1645184900000|2022-02-18 11:48:20|1359.4|1359|1359.2|1358.8|1359.4|1359|1359.2|1358.8|0
1645184910000|2022-02-18 11:48:30|1359.4|1359|1359.2|1358.8|1359.4|1359|1359.2|1358.8|0
1645184920000|2022-02-18 11:48:40|1359|1359|1359.2|1358.8|1359.2|1359|1359|1358.8|0
1645184930000|2022-02-18 11:48:50|1359|1359|1359.2|1359|1359.2|1359|1359|1358.8|771
1645184940000|2022-02-18 11:49:00|1359.6|1359.2|1359.4|1359.2|1359.6|1359.2|1359.4|1359|2500
1645184950000|2022-02-18 11:49:10|1359.2|1359|1359|1358.8|1359.2|1359|1359|1358.8|2504
1645184960000|2022-02-18 11:49:20|1359.2|1359|1359.2|1358.8|1359.2|1359|1359.2|1358.8|1525
1645184970000|2022-02-18 11:49:30|1359|1358.6|1359.2|1358.8|1359.2|1358.8|1359|1358.6|2000
1645184980000|2022-02-18 11:49:40|1359|1359|1359|1358.6|1359.2|1359|1359|1358.6|368
1645184990000|2022-02-18 11:49:50|1358.8|1358.4|1358.4|1358|1359|1358.8|1358.4|1358|773
1645185000000|2022-02-18 11:50:00|1358.2|1357.8|1358|1357.8|1358.4|1358|1358|1357.8|2188
1645185010000|2022-02-18 11:50:10|1358.2|1358|1359|1358.8|1359|1358.8|1358.2|1358|2052
1645185020000|2022-02-18 11:50:20||1358.6||1358.6||1358.8||1358.6|2
1645185030000|2022-02-18 11:50:30|1358.8|1358.4|1358.8|1358.4|1359|1358.4|1358.6|1358.4|1643
1645185040000|2022-02-18 11:50:40|1358.6|1358.6|1359|1358.6|1359.2|1358.8|1358.6|1358.6|400
1645185050000|2022-02-18 11:50:50|1358.8|1358.4|1359|1358.8|1359.2|1358.8|1358.8|1358.4|315
1645185060000|2022-02-18 11:51:00|1359.2|1359|1359.2|1358.8|1359.2|1359|1359|1358.8|59
1645185070000|2022-02-18 11:51:10||1359||1358.8||1359||1358.8|0
1645185090000|2022-02-18 11:51:30|1359|1359|1359.6|1359.2|1359.6|1359.2|1359|1358.6|4975
1645185100000|2022-02-18 11:51:40|1359.4|1359|1359.4|1359|1359.6|1359|1359.2|1359|0
1645185110000|2022-02-18 11:51:50|1359.2|1359.2|1359.6|1359.2|1359.6|1359.2|1359.2|1359|120
1645185120000|2022-02-18 11:52:00|1359.8|1359.4|1360.2|1359.8|1360.4|1360|1359.8|1359.4|0
1645185130000|2022-02-18 11:52:10|1360.4|1360|1360.6|1360.4|1360.6|1360.4|1360|1359.6|1812
1645185140000|2022-02-18 11:52:20|1360.8|1360.6|1360.8|1360.6|1361|1360.6|1360.8|1360.4|566
1645185150000|2022-02-18 11:52:30|1361|1360.8|1361.4|1361|1361.6|1361.2|1360.8|1360.6|2356
1645185160000|2022-02-18 11:52:40|1361.2||1361.2||1361.4||1361.2||0
1645185170000|2022-02-18 11:52:50|1361.4||1361.2||1361.4||1361.2||154
1645185180000|2022-02-18 11:53:00|1361|1360.8|1361.6|1361.2|1361.6|1361.2|1361|1360.8|762
1645185190000|2022-02-18 11:53:10|1361.4|1361|1361.4|1361|1361.4|1361.2|1361.4|1361|0
1645185210000|2022-02-18 11:53:30|1361.2|1361.2|1361.4|1361|1361.4|1361.2|1361.2|1361|1
1645185220000|2022-02-18 11:53:40|1361.6|1361.2|1361.8|1361.6|1361.8|1361.6|1361.6|1361|1
1645185230000|2022-02-18 11:53:50|1361.6|1361.4|1362|1361.8|1362.2|1361.8|1361.6|1361.2|2430
1645185240000|2022-02-18 11:54:00|1362.2|1361.6|1362.2|1361.6|1362.4|1362|1362|1361.6|0
1645185250000|2022-02-18 11:54:10||1361.8||1361.6||1361.8||1361.6|0
1645185260000|2022-02-18 11:54:20|1362.4|1361.8|1361.8|1361.4|1362.4|1362|1361.8|1361.4|0
1645185270000|2022-02-18 11:54:30|1361.6|1361.2|1361.8|1361.4|1361.8|1361.6|1361.6|1361.2|604
1645185280000|2022-02-18 11:54:40|1361.6|1361.6|1361.8|1361.4|1361.8|1361.6|1361.6|1361.2|0
1645185290000|2022-02-18 11:54:50|1361.6|1361.6|1361.2|1360.8|1361.8|1361.6|1361.2|1360.8|454
1645185300000|2022-02-18 11:55:00|1361|1360.6|1361.2|1360.8|1361.2|1360.8|1361|1360.6|1689
1645185310000|2022-02-18 11:55:10|1361|1360.6|1361.4|1361|1361.6|1361.2|1361|1360.6|2107
1645185320000|2022-02-18 11:55:20|1361.6|1360.8|1361.6|1361.2|1361.6|1361.2|1361.4|1360.8|0
1645185330000|2022-02-18 11:55:30|1361.4||1361.6||1361.6||1361.4||0
1645185340000|2022-02-18 11:55:40|1361.4||1361.4||1361.4||1361.4||0
1645185360000|2022-02-18 11:56:00|1361.6|1361.4|1362|1361.6|1362|1361.6|1361.6|1361.2|554
1645185370000|2022-02-18 11:56:10|1361.8|1361.4|1362.2|1362|1362.4|1362|1361.6|1361.4|1074
1645185380000|2022-02-18 11:56:20|1362.4|1362.2|1362.6|1362.2|1362.6|1362.2|1362.4|1362.2|0
1645185390000|2022-02-18 11:56:30|1362.2|1362|1362.4|1362.2|1362.4|1362.2|1362.2|1362|7000
1645185400000|2022-02-18 11:56:40|1362.6|1362.4|1362.6|1362.4|1362.6|1362.4|1362.6|1362.2|671
1645185410000|2022-02-18 11:56:50|1362.8|1362.6|1362.8|1362.4|1362.8|1362.6|1362.6|1362.4|8038
1645185420000|2022-02-18 11:57:00|1363|1362.6|1362.8|1362.6|1363.2|1362.8|1362.8|1362.6|483
1645185430000|2022-02-18 11:57:10|1363|1362.8|1363.2|1362.8|1363.2|1362.8|1363|1362.8|0
1645185440000|2022-02-18 11:57:20|1363|1362.6|1363|1362.6|1363|1362.6|1362.6|1362.2|4687
1645185450000|2022-02-18 11:57:30|1362.8|1362.4|1363.2|1362.8|1363.2|1362.8|1362.6|1362.4|12104
1645185460000|2022-02-18 11:57:40|1363.4|1363|1363.6|1363.4|1363.8|1363.6|1363.2|1362.8|5948
1645185470000|2022-02-18 11:57:50|1363.8|1363.6|1363.6|1363.4|1364|1363.6|1363.6|1363.2|1508
1645185480000|2022-02-18 11:58:00|1363.4|1363.2|1363.4|1363|1363.6|1363.2|1363.2|1362.8|0
1645185490000|2022-02-18 11:58:10||1362.8||1363||1363.2||1362.8|0
1645185500000|2022-02-18 11:58:20|1363.6|1363.2|1363.6|1363.2|1363.8|1363.4|1363.6|1363.2|0
1645185510000|2022-02-18 11:58:30|1363.8|1363.4|1363.8|1363.6|1364|1363.6|1363.6|1363.4|0
1645185520000|2022-02-18 11:58:40||1363.4||1363.6||1363.6||1363.4|0
1645185540000|2022-02-18 11:59:00|1363.6|1363.4|1363.8|1363.4|1363.8|1363.4|1363.4|1363.2|2
1645185550000|2022-02-18 11:59:10|1363.6|1363.2|1363.8|1363.4|1363.8|1363.4|1363.6|1363.2|0
1645185560000|2022-02-18 11:59:20|1363.6|1363.2|1363.6|1363.4|1363.6|1363.4|1363.6|1363.2|0
1645185570000|2022-02-18 11:59:30|1363.8|1363.2|1363.6|1363.4|1363.8|1363.6|1363.6|1363.2|304
1645185580000|2022-02-18 11:59:40|1363.8|1363.6|1363.6|1363.2|1364|1363.6|1363.4|1363|507
1645185590000|2022-02-18 11:59:50|1363.8|1363.4|1364.2|1363.8|1364.6|1364.2|1363.8|1363.4|23999
1645185600000|2022-02-18 12:00:00|1364.4|1364|1364.6|1364.2|1364.6|1364.4|1364.2|1363.8|4103
1645185910000|2022-02-18 12:05:10|1364.2|1363.6|1363.6|1363|1364.2|1363.8|1363.6|1363|4612
1645185920000|2022-02-18 12:05:20|1363.4|1363.2|1363.6|1363|1363.6|1363.2|1362.2|1362|36871
1645185930000|2022-02-18 12:05:30|1363.8|1363.2|1363.6|1363.2|1364|1363.6|1363.6|1363.2|0
1645185940000|2022-02-18 12:05:40|1363.8|1363.4|1363.6|1363.2|1363.8|1363.6|1363.4|1363|37
1645185950000|2022-02-18 12:05:50||1363.4||1363.2||1363.4||1363.2|2847
1645185960000|2022-02-18 12:06:00|1363.8|1363.4|1363.4|1363|1363.8|1363.4|1363.4|1363|0
1645185970000|2022-02-18 12:06:10|1363.2|1362.8|1362.6|1362.2|1363.4|1362.8|1362.6|1362.2|2588
1645185980000|2022-02-18 12:06:20|1362.4|1362|1362.8|1362.4|1362.8|1362.4|1362.4|1362|1304
1645185990000|2022-02-18 12:06:30|1362.6|1362.6|1362.8|1362.4|1362.8|1362.6|1362.6|1362.4|158
1645186000000|2022-02-18 12:06:40|1362.6|1362.2|1362.8|1362.4|1362.8|1362.4|1362.6|1362.2|0
1645186010000|2022-02-18 12:06:50|1362.6||1362.8||1362.8||1362.6||0
1645186020000|2022-02-18 12:07:00|1362.6|1362.6|1363.2|1362.6|1363.2|1362.6|1362.6|1362.4|2843
1645186030000|2022-02-18 12:07:10|1363|1362.4|1362.8|1362.4|1363|1362.4|1362.6|1362.4|0
1645186040000|2022-02-18 12:07:20|1362.6|1362.6|1363|1362.6|1363|1362.6|1362.6|1362.4|0
1645186050000|2022-02-18 12:07:30|1363.2|1362.8|1363|1362.6|1363.4|1363|1362.8|1362.6|3792
1645186060000|2022-02-18 12:07:40|1362.8|1362.8|1362.8|1362.6|1362.8|1362.8|1362.8|1362.4|0
1645186070000|2022-02-18 12:07:50|1363|1362.8|1363|1362.6|1363.2|1362.8|1362.8|1362.6|487
1645186080000|2022-02-18 12:08:00|1363.2|1362.8|1363.2|1362.8|1363.2|1362.8|1363.2|1362.6|0
1645186090000|2022-02-18 12:08:10|1363.4|1363|1363.4|1363|1363.6|1363.2|1363.4|1362.8|5495
1645186100000|2022-02-18 12:08:20|1363.6|1363.2|1364|1363.6|1364.2|1363.8|1363.6|1363|11314
1645186110000|2022-02-18 12:08:30|1363.8|1363.4|1364|1363.6|1364|1363.8|1363.8|1363.4|0
1645186120000|2022-02-18 12:08:40|1364.2|1363.8|1364.6|1364.2|1364.8|1364.2|1364.2|1363.8|1437
1645186130000|2022-02-18 12:08:50|1364.8|1364.4|1364.8|1364.4|1365|1364.6|1364.6|1364.2|2066
1645186140000|2022-02-18 12:09:00|1364.6|1364.2|1364.8|1364.4|1364.8|1364.4|1364.6|1364.2|0
1645186150000|2022-02-18 12:09:10|1365|1364.6|1365|1364.6|1365|1364.8|1365|1364.6|900
1645186160000|2022-02-18 12:09:20|1365.2|1364.8|1365.2|1364.8|1365.4|1365|1365|1364.8|7804
1645186170000|2022-02-18 12:09:30|1365.4|1365|1365.4|1365|1365.4|1365.2|1365.4|1365|0
1645186180000|2022-02-18 12:09:40|1365.6|1365.2|1365.6|1365.4|1365.6|1365.4|1365.6|1365.2|0
1645186190000|2022-02-18 12:09:50|1365.8|1365.2|1365.6|1365.2|1365.8|1365.2|1365.6|1365.2|54
1645186200000|2022-02-18 12:10:00|1365.4|1365|1365.4|1365|1365.6|1365.2|1365.4|1365|0
1645186210000|2022-02-18 12:10:10|1365.2|1365.2|1365.4|1365|1365.4|1365.2|1365.2|1364.8|1169
1645186220000|2022-02-18 12:10:20|1365.6|1365.2|1365.4|1365|1365.6|1365.2|1365.2|1365|0
1645186230000|2022-02-18 12:10:30|1365.2|1364.8|1365|1364.8|1365.4|1364.8|1365|1364.6|1536
1645186240000|2022-02-18 12:10:40|1364.8|1364.6|1364.8|1364.4|1365|1364.6|1364.8|1364.2|1892
1645186250000|2022-02-18 12:10:50||1364.6||1364.6||1364.6||1364.4|0
1645186260000|2022-02-18 12:11:00|1365|1364.8|1365.4|1364.8|1365.4|1365|1365|1364.6|1
1645186270000|2022-02-18 12:11:10|1365.2|1365|1365|1364.6|1365.2|1365|1365|1364.6|0
1645186280000|2022-02-18 12:11:20|1365.2|1364.8|1365.2|1364.8|1365.2|1364.8|1365|1364.6|0
1645186290000|2022-02-18 12:11:30|1365.4|1365|1365.4|1365|1365.4|1365.2|1365.4|1364.8|0
1645186300000|2022-02-18 12:11:40|1365.2|1364.8|1365.4|1365|1365.4|1365|1365.2|1364.8|0
1645186310000|2022-02-18 12:11:50|1365.2|1364.8|1365.2|1364.8|1365.2|1364.8|1365|1364.8|0
1645186330000|2022-02-18 12:12:10|||||||||100
1645186340000|2022-02-18 12:12:20|1365|1365|1365.2|1365|1365.2|1365|1364.8|1364.6|2189
1645186350000|2022-02-18 12:12:30|1365.4|1364.8|1365.4|1365|1365.6|1365.2|1365.4|1364.8|3184
1645186360000|2022-02-18 12:12:40|1365.2|1364.6|1364.6|1364.2|1365.4|1364.6|1364.4|1364|5192
1645186370000|2022-02-18 12:12:50|1364.8|1364.4|1365|1364.4|1365|1364.6|1364.8|1364.4|0
1645186380000|2022-02-18 12:13:00|1364.8|1364.6|1365|1364.6|1365|1364.6|1364.8|1364.4|0
1645186390000|2022-02-18 12:13:10|1364.8||1364.8||1365||1364.8||0
1645186400000|2022-02-18 12:13:20|1364.6|1364.4|1365|1364.6|1365.2|1364.8|1364.6|1364.4|5266
1645186410000|2022-02-18 12:13:30|1365.2|1364.8|1365.6|1365.2|1365.6|1365.2|1365|1364.8|7306
1645186420000|2022-02-18 12:13:40|1365.4|1365|1365.6|1365.2|1365.6|1365.2|1365.2|1365|40
1645186430000|2022-02-18 12:13:50||1365.4||1365.2||1365.4||1365.2|0
1645186440000|2022-02-18 12:14:00||1365.4||1365.4||1365.4||1365.2|0
1645186450000|2022-02-18 12:14:10|1365.8|1365.6|1366|1365.6|1366|1365.6|1365.8|1365.6|1569
1645186460000|2022-02-18 12:14:20|1366.2|1365.8|1366.2|1365.8|1366.4|1366|1366|1365.8|2299
1645186470000|2022-02-18 12:14:30|1366.4|1366|1366.2|1366|1366.4|1366|1366.2|1366|400
1645186480000|2022-02-18 12:14:40|1366|1365.8|1365.6|1365.2|1366|1365.8|1365.6|1365.2|395
1645186490000|2022-02-18 12:14:50|1365.4|1365|1365.4|1365|1365.6|1365|1365.4|1365|0
1645186500000|2022-02-18 12:15:00|1365.6|1365.2|1365.4|1365|1365.6|1365.2|1365.2|1364.8|0
1645186510000|2022-02-18 12:15:10|1365.2|1364.8|1365|1364.6|1365.6|1365.2|1365|1364.6|1377
1645186520000|2022-02-18 12:15:20|1365.2|1364.8|1365.2|1365|1365.4|1365|1365.2|1364.8|0
1645186530000|2022-02-18 12:15:30|1365.4|1364.8|1365.2|1364.8|1365.4|1365|1365.2|1364.8|0
1645186540000|2022-02-18 12:15:40|1365|1365|1365.4|1365|1365.4|1365|1365|1365|0
1645186550000|2022-02-18 12:15:50|1365.2|1364.8|1365.4|1365|1365.4|1365|1365.2|1364.8|0
1645186560000|2022-02-18 12:16:00|1365.2|1364.8|1365.2|1364.8|1365.4|1364.8|1365.2|1364.8|0
1645186570000|2022-02-18 12:16:10|1365.4|1365|1365.2|1364.8|1365.6|1365|1365.2|1364.8|818
1645186580000|2022-02-18 12:16:20|1365.4|1365|1365.4|1365|1365.6|1365.2|1365.4|1365|0
1645186590000|2022-02-18 12:16:30|1365.6||1365.4||1365.6||1365.4||0
1645186600000|2022-02-18 12:16:40|1365.2|1364.8|1365.4|1365|1365.4|1365|1365.2|1364.8|0
1645186610000|2022-02-18 12:16:50|1365.6|1364.8|1365.4|1365|1365.6|1365|1365.2|1364.8|0
1645186620000|2022-02-18 12:17:00|1365.6|1365.2|1365.6|1365|1365.6|1365.2|1365.6|1365|0
1645186630000|2022-02-18 12:17:10|1365.4|1365.2|1365.8|1365.2|1365.8|1365.4|1365.4|1365|0
1645186640000|2022-02-18 12:17:20|1365.6||1365.6||1365.6||1365.6||0
1645186650000|2022-02-18 12:17:30|1365.8|1365.4|1366|1365.6|1366|1365.6|1365.8|1365.4|979
1645186680000|2022-02-18 12:18:00||1365.8||1365.8||1365.8||1365.6|561
1645186690000|2022-02-18 12:18:10|1365.8|1365.6|1366|1365.6|1366|1365.6|1365.8|1365.4|28
1645186700000|2022-02-18 12:18:20|1365.8|1365.8|1365.8|1365.4|1365.8|1365.8|1365.8|1365.4|0
1645186710000|2022-02-18 12:18:30|1365.6|1365.2|1365.4|1365|1365.6|1365.2|1365.4|1365|496
1645186720000|2022-02-18 12:18:40|1365.2|1364.8|1365.2|1364.8|1365.2|1364.8|1365.2|1364.8|0
1645186730000|2022-02-18 12:18:50|1365.4|1365|1365.4|1365|1365.6|1365.2|1365.4|1365|0
1645186740000|2022-02-18 12:19:00|1365.2|1364.8|1365.4|1365|1365.4|1365.2|1365.2|1364.8|0
1645186750000|2022-02-18 12:19:10|1365.6|1365.2|1365.2|1365|1365.8|1365.4|1365.2|1364.8|4452
1645186760000|2022-02-18 12:19:20|1365|1364.8|1365.2|1364.8|1365.2|1364.8|1365|1364.8|28
1645186770000|2022-02-18 12:19:30|1365|1364.6|1365|1364.8|1365|1364.8|1365|1364.4|0
1645186780000|2022-02-18 12:19:40|1365.2|1364.6|1365|1364.6|1365.2|1364.6|1365|1364.6|0
1645186790000|2022-02-18 12:19:50|1364.8|1364.4|1365|1364.4|1365|1364.4|1364.8|1364.4|0
1645186800000|2022-02-18 12:20:00|1364.8|1364.6|1365|1364.6|1365|1364.6|1364.8|1364.4|0
1645186810000|2022-02-18 12:20:10|1365.2|1364.8|1365.2|1364.8|1365.2|1364.8|1365|1364.6|0
1645186820000|2022-02-18 12:20:20|1365||1365.2||1365.2||1365||0
1645186830000|2022-02-18 12:20:30||1365||1364.8||1365||1364.8|1
1645186840000|2022-02-18 12:20:40|1365||1365.2||1365.2||1365||0
1645186850000|2022-02-18 12:20:50||1365||1365||1365||1364.8|64
1645186860000|2022-02-18 12:21:00|1365.4|1365.2|1365.4|1365.2|1365.6|1365.2|1365.4|1365.2|3559
1645186870000|2022-02-18 12:21:10|1365.6||1365.6||1365.6||1365.6||0
1645186880000|2022-02-18 12:21:20||1365.4||1365.2||1365.4||1365.2|0
1645186890000|2022-02-18 12:21:30|1365.4|1365|1365.4|1364.8|1365.6|1365.2|1365.2|1364.8|66
1645186900000|2022-02-18 12:21:40|1365.6|1365|1365.6|1365.2|1365.6|1365.2|1365.2|1365|400
1645186910000|2022-02-18 12:21:50|1365.4|1365|1365.6|1365.2|1365.6|1365.2|1365.4|1365|0
1645186920000|2022-02-18 12:22:00|1365.8|1365.4|1366|1365.8|1366|1365.8|1365.8|1365.4|3831
1645186930000|2022-02-18 12:22:10|1365.8|1365.6|1365.8|1365.2|1366|1365.6|1365.6|1365.2|0
1645186940000|2022-02-18 12:22:20|1365.6||1365.8||1365.8||1365.6||0
1645186950000|2022-02-18 12:22:30|1365.6|1365.4|1365.6|1365.2|1365.6|1365.4|1365.6|1365.2|0
1645186980000|2022-02-18 12:23:00|1365.4|1365.4|1365.4|1365.2|1365.6|1365.4|1365.4|1365.2|1000
1645187010000|2022-02-18 12:23:30|1365.6||1365.4||1365.6||1365.4||0
1645187020000|2022-02-18 12:23:40|1365.6|1365.4|1365.6|1365.2|1365.6|1365.4|1365.4|1365.2|213
1645187030000|2022-02-18 12:23:50|1365.8|1365.4|1366|1365.6|1366|1365.6|1365.8|1365.4|4445
1645187040000|2022-02-18 12:24:00||1365.8||1365.8||1365.8||1365.8|1
1645187050000|2022-02-18 12:24:10|1366.2|1366|1366.4|1366|1366.4|1366|1366.2|1365.8|6000
1645187060000|2022-02-18 12:24:20|1366.6|1366.2|1366.6|1366.2|1366.6|1366.4|1366.6|1366.2|659
1645187070000|2022-02-18 12:24:30|1366.4|1366|1366.2|1366|1366.6|1366.2|1366.2|1366|1311
1645187080000|2022-02-18 12:24:40|1366.4|1366.2|1366.6|1366.4|1366.6|1366.4|1366.4|1366|374
1645187090000|2022-02-18 12:24:50|1366.8|1366.6|1366.8|1366.4|1367|1366.6|1366.6|1366.4|1800
1645187100000|2022-02-18 12:25:00|1367|1366.6|1367.2|1366.8|1367.2|1366.8|1366.8|1366.4|0
1645187110000|2022-02-18 12:25:10|1367||1367||1367||1367||0
1645187120000|2022-02-18 12:25:20|1366.8|1366.6|1367.2|1367|1367.2|1367|1366.8|1366.6|3712
1645187130000|2022-02-18 12:25:30|1367.4|1367.2|1367.6|1367.2|1367.6|1367.2|1367.2|1367|4992
1645187140000|2022-02-18 12:25:40|1367.4|1367|1367.4|1367|1367.6|1367.2|1367.2|1367|1136
1645187150000|2022-02-18 12:25:50|1367.6|1367.2|1367.6|1367.4|1367.6|1367.4|1367.6|1367.2|4094
1645187160000|2022-02-18 12:26:00|1367.4|1367.2|1367.8|1367.4|1368.2|1367.8|1367.4|1367.2|6816
1645187170000|2022-02-18 12:26:10|1368|1367.6|1368.4|1368.2|1368.6|1368.2|1367.8|1367.6|7863
1645187180000|2022-02-18 12:26:20|1368.6|1368.4|1369|1368.6|1369|1368.8|1368.6|1368.4|469
1645187190000|2022-02-18 12:26:30||1368.8||1368.8||1368.8||1368.6|430
1645187200000|2022-02-18 12:26:40|1368.8|1368.6|1369|1368.6|1369|1368.6|1368.8|1368.6|370
1645187210000|2022-02-18 12:26:50|1369.2|1368.8|1370|1369.4|1370|1369.6|1369.2|1368.8|9391
1645187220000|2022-02-18 12:27:00|1369.8|1369.6|1370.2|1369.6|1370.4|1370.2|1369.8|1369.4|17820
1645187230000|2022-02-18 12:27:10|1370|1369.4|1369.6|1369.2|1370|1369.4|1369.4|1369.2|202
1645187240000|2022-02-18 12:27:20|1369.4|1369.4|1370|1369.6|1370|1369.6|1369.4|1369.2|1
1645187250000|2022-02-18 12:27:30|1369.8|1369.4|1369.8|1369.4|1369.8|1369.4|1369.6|1369.4|5
1645187260000|2022-02-18 12:27:40|1370|1369.6|1370.2|1370|1370.4|1370|1370|1369.4|4114
1645187270000|2022-02-18 12:27:50|1370.4|1370.2|1370.6|1370.2|1370.6|1370.2|1370.4|1370|1
1645187280000|2022-02-18 12:28:00|1370.4|1370|1370|1369.8|1370.6|1370|1370|1369.6|2047
1645187290000|2022-02-18 12:28:10|1370.2|1370|1370.2|1369.8|1370.4|1370|1370.2|1369.8|400
1645187300000|2022-02-18 12:28:20|1369.8|1369.6|1369.4|1369|1369.8|1369.8|1369.4|1369|618
1645187310000|2022-02-18 12:28:30|1369.6|1369.2|1369.6|1369.2|1369.8|1369.6|1369.6|1369.2|1741
1645187320000|2022-02-18 12:28:40|1369.8|1369.4|1370|1369.6|1370|1369.8|1369.8|1369.4|5480
1645187330000|2022-02-18 12:28:50|1370.2|1369.8|1370.2|1369.8|1370.2|1370|1370.2|1369.8|0
1645187340000|2022-02-18 12:29:00|1370|1369.6|1370.2|1369.8|1370.2|1369.8|1370|1369.6|0
1645187350000|2022-02-18 12:29:10|1370|1370|1370.6|1370.4|1370.8|1370.4|1370|1370|4166
1645187360000|2022-02-18 12:29:20|1370.8|1370.2|1370|1369.6|1370.8|1370.2|1370|1369.6|1839
1645187370000|2022-02-18 12:29:30||1369.8||1369.8||1369.8||1369.8|0
1645187380000|2022-02-18 12:29:40|1370.2||1370.2||1370.2||1370.2||0
1645187390000|2022-02-18 12:29:50|1370|1369.6|1370|1369.8|1370|1369.8|1370|1369.6|0
1645187400000|2022-02-18 12:30:00||1369.6||1369.6||1369.8||1369.6|0
1645187410000|2022-02-18 12:30:10|1369.8|1369.8|1370.2|1369.8|1370.2|1369.8|1369.8|1369.6|368
1645187420000|2022-02-18 12:30:20|1370|1370|1370.4|1370|1370.4|1370|1370|1369.6|231
1645187430000|2022-02-18 12:30:30|1370.2||1370.4||1370.4||1370.2||0
1645187440000|2022-02-18 12:30:40|1370.2|1369.8|1370.4|1370|1370.4|1370|1370.2|1369.8|0
1645187450000|2022-02-18 12:30:50||1370.2||1370||1370.2||1370|3
1645187460000|2022-02-18 12:31:00|1370.2|1370.2|1370.4|1370.2|1370.4|1370.2|1370.2|1370.2|87
1645187480000|2022-02-18 12:31:20||1370||1370||1370.2||1370|147
1645187490000|2022-02-18 12:31:30||1370.2||1370||1370.2||1370|0
1645187500000|2022-02-18 12:31:40|1370.2|1370.2|1370.2|1370|1370.2|1370.2|1370.2|1370|0
1645187510000|2022-02-18 12:31:50|1370.4|1370.2|1370.4|1370|1370.8|1370.4|1370.2|1369.8|4005
1645187520000|2022-02-18 12:32:00|1370.6|1370.2|1370.6|1370.2|1370.6|1370.4|1370.6|1370.2|1
1645187530000|2022-02-18 12:32:10|1370.8|1370.4|1370.8|1370.6|1370.8|1370.6|1370.8|1370.2|3732
1645187540000|2022-02-18 12:32:20|||||||||208
1645187560000|2022-02-18 12:32:40|1370.6|1370.4|1370.6|1370.2|1370.8|1370.4|1370.4|1370|1946
1645187570000|2022-02-18 12:32:50|1370.8|1370.4|1370.6|1370.2|1370.8|1370.4|1370.6|1370.2|0
1645187580000|2022-02-18 12:33:00|1370.8|1370.4|1370.8|1370.6|1370.8|1370.6|1370.8|1370.2|368
1645187590000|2022-02-18 12:33:10|1371|1370.8|1371.4|1370.8|1371.4|1371|1371|1370.8|5813
1645187600000|2022-02-18 12:33:20|1371.2|1371|1371.4|1371|1371.4|1371|1371.2|1370.8|0
1645187610000|2022-02-18 12:33:30|1371.2|1370.8|1371|1370.6|1371.2|1370.8|1370.8|1370.4|2133
1645187620000|2022-02-18 12:33:40|1371.2|1370.8|1371|1370.6|1371.2|1370.8|1371|1370.6|0
1645187630000|2022-02-18 12:33:50||1370.8||1370.8||1370.8||1370.8|0
1645187640000|2022-02-18 12:34:00|1371.2|1371|1371.6|1371.2|1371.8|1371.4|1371|1370.8|29
1645187650000|2022-02-18 12:34:10|1371.4|1371|1371.4|1371.2|1371.6|1371.2|1371.4|1371|0
1645187660000|2022-02-18 12:34:20|1371.6|1371|1371.4|1371|1371.6|1371.2|1371.4|1371|0
1645187670000|2022-02-18 12:34:30|1371.2|1370.8|1371.2|1371|1371.2|1371|1371|1370.8|0
1645187680000|2022-02-18 12:34:40|1371|1370.8|1370.6|1370.2|1371|1370.8|1370.4|1370|41
1645187690000|2022-02-18 12:34:50|1370.4|1370|1370.6|1370.2|1370.8|1370.4|1370.4|1370|0
1645187700000|2022-02-18 12:35:00|1370.4|1370|1370.6|1370.2|1370.8|1370.2|1370.4|1370|0
1645187710000|2022-02-18 12:35:10|1370.4|1370|1370.6|1370.2|1370.6|1370.2|1370.4|1370|0
1645187720000|2022-02-18 12:35:20|1370.4|1370|1370.4|1370.2|1370.6|1370.2|1370.4|1370|0
1645187730000|2022-02-18 12:35:30|1370.2|1370|1370.4|1370|1370.4|1370|1370.2|1370|1
1645187740000|2022-02-18 12:35:40||1370.2||1370||1370.2||1370|0
1645187750000|2022-02-18 12:35:50|1370.6|1370.2|1370.4|1370.2|1370.6|1370.2|1370.2|1370|5000
1645187760000|2022-02-18 12:36:00|1370.2|1370|1370.2|1369.8|1370.4|1370.2|1369.8|1369.6|8757
1645187770000|2022-02-18 12:36:10|1370|1370|1370.2|1369.8|1370.2|1370|1370|1369.8|368
1645187780000|2022-02-18 12:36:20|1370.4|1370|1370.2|1369.8|1370.4|1370.2|1370.2|1369.8|3089
1645187790000|2022-02-18 12:36:30|1370|1369.4|1369.6|1369.4|1370|1369.6|1369.6|1369.2|6808
1645187800000|2022-02-18 12:36:40|1369.8|1369.6|1370|1369.6|1370|1369.8|1369.8|1369.6|627
1645187820000|2022-02-18 12:37:00|1370.2|1369.8|1370.2|1369.8|1370.2|1369.8|1369.8|1369.6|70
1645187830000|2022-02-18 12:37:10|1370.4|1370|1370.6|1370.2|1370.6|1370.4|1370.2|1369.8|1721
1645187840000|2022-02-18 12:37:20|1370.8|1370.4|1370.4|1370.2|1370.8|1370.4|1370.2|1370|7828
1645187850000|2022-02-18 12:37:30|1370.6|1370|1369.8|1369.6|1370.6|1370|1369.8|1369.6|100
1645187860000|2022-02-18 12:37:40||1369.4||1369.6||1369.6||1369.4|0
1645187870000|2022-02-18 12:37:50||1369.4||1369.6||1369.6||1369.4|0
1645187880000|2022-02-18 12:38:00|1370|1369.8|1370.2|1369.8|1370.2|1370|1370|1369.8|122
1645187890000|2022-02-18 12:38:10|1370|1370|1370.2|1369.8|1370.2|1370|1370|1369.6|3000
1645187900000|2022-02-18 12:38:20|1370|1369.6|1369.4|1369|1370|1369.6|1369.2|1369|0
1645187910000|2022-02-18 12:38:30||1369.2||1369||1369.2||1369|0
1645187920000|2022-02-18 12:38:40|1369.6|1369.2|1369.6|1369.2|1369.6|1369.2|1369.2|1368.8|249
1645187930000|2022-02-18 12:38:50|1369.4|1369|1369.6|1369|1369.6|1369.4|1369.4|1369|0
1645187940000|2022-02-18 12:39:00||1369.2||1369.4||1369.4||1369|0
1645187950000|2022-02-18 12:39:10||1369.2||1369.2||1369.4||1369.2|0
1645187960000|2022-02-18 12:39:20||1369.4||1369.2||1369.4||1369.2|0
1645187970000|2022-02-18 12:39:30||1369.4||1369.2||1369.4||1369.2|0
1645187980000|2022-02-18 12:39:40|1369.4|1369|1369.4|1369|1369.6|1369.2|1369.2|1368.8|44
1645187990000|2022-02-18 12:39:50||1369.2||1369||1369.2||1369|130
1645188000000|2022-02-18 12:40:00||1369.2||1369||1369.2||1369|0
1645188010000|2022-02-18 12:40:10|1369.6|1369.2|1369.8|1369.6|1370|1369.6|1369.4|1369|1856
1645188020000|2022-02-18 12:40:20|1370|1369.4|1370|1369.6|1370|1369.8|1369.8|1369.4|856
1645188030000|2022-02-18 12:40:30|1369.8|1369.8|1369.8|1369.6|1370.2|1369.8|1369.8|1369.6|0
1645188040000|2022-02-18 12:40:40|1370||1370||1370||1369.8||368
1645188050000|2022-02-18 12:40:50|1369.8|1369.4|1369.6|1369.4|1370|1369.4|1369.6|1369.2|98
1645188060000|2022-02-18 12:41:00|1369.8||1369.6||1369.8||1369.6||0
1645188070000|2022-02-18 12:41:10|1369.4|1369.2|1369.4|1369|1369.4|1369.2|1369.4|1369|70
1645188080000|2022-02-18 12:41:20|1369.6|1369.2|1369.4|1369.2|1369.6|1369.4|1369.4|1369.2|368
1645188090000|2022-02-18 12:41:30||1369||1369||1369||1369|0
1645188100000|2022-02-18 12:41:40|1369.6|1369.2|1369.6|1369.2|1369.8|1369.4|1369.6|1369|907
1645188110000|2022-02-18 12:41:50|1369.4|1369|1369.6|1369.2|1369.8|1369.4|1369.4|1369|0
1645188140000|2022-02-18 12:42:20||1369.4||1369.2||1369.4||1369.2|0
1645188150000|2022-02-18 12:42:30|1369.4|1369|1369.4|1369|1369.6|1369.4|1369.4|1369|244
1645188160000|2022-02-18 12:42:40|1369.2|1368.8|1368.8|1368.6|1369.2|1368.8|1368.8|1368.6|0
1645188170000|2022-02-18 12:42:50|1369|1368.8|1369|1368.6|1369.2|1369|1368.8|1368.6|3275
1645188180000|2022-02-18 12:43:00|1368.8|1368.8|1368.8|1368.4|1369|1368.8|1368.8|1368.4|0
1645188210000|2022-02-18 12:43:30|1368.6|1368.6|1368.8|1368.6|1368.8|1368.6|1368.6|1368.6|0
1645188220000|2022-02-18 12:43:40|1368.6|1368.4|1368.6|1368.4|1368.6|1368.4|1368.6|1368.4|68
1645188230000|2022-02-18 12:43:50|1368.8|1368.6|1369|1368.6|1369|1368.6|1368.8|1368.4|498
1645188240000|2022-02-18 12:44:00|1368.8|1368.4|1369|1368.6|1369|1368.6|1368.6|1368.2|1299
1645188250000|2022-02-18 12:44:10|1369.2|1368.8|1369.6|1369.2|1369.8|1369.2|1369.2|1368.8|3502
1645188260000|2022-02-18 12:44:20|1369.8|1369.4|1369.8|1369.4|1369.8|1369.4|1369.8|1369.4|0
1645188270000|2022-02-18 12:44:30|1369.6|1369.6|1369.6|1369.4|1369.8|1369.6|1369.6|1369.2|1730
1645188280000|2022-02-18 12:44:40|1369.4|1369.2|1369.4|1369.2|1369.6|1369.2|1369.4|1369|0
1645188290000|2022-02-18 12:44:50|1369.6|1369|1369.8|1369.4|1369.8|1369.4|1369.6|1369|307
1645188300000|2022-02-18 12:45:00|1370|1369.6|1370|1369.6|1370.2|1369.8|1369.8|1369.4|9257
1645188310000|2022-02-18 12:45:10|1369.8|1369.4|1369.8|1369.4|1370|1369.6|1369.6|1369.2|1393
1645188320000|2022-02-18 12:45:20|1370|1369.6|1369.6|1369.2|1370|1369.6|1369.6|1369.2|0
1645188330000|2022-02-18 12:45:30|1369.8|1369.4|1369.6|1369.2|1369.8|1369.4|1369.6|1369.2|0
1645188340000|2022-02-18 12:45:40|1369.8|1369.4|1369.6|1369.4|1369.8|1369.4|1369.6|1369.4|0
1645188350000|2022-02-18 12:45:50|1369.8|1369.6|1369|1368.6|1370|1369.6|1369|1368.6|4068
1645188360000|2022-02-18 12:46:00|1368.8|1368.8|1369.2|1368.8|1369.2|1368.8|1368.8|1368.6|182
1645188370000|2022-02-18 12:46:10|1369|1368.6|1368.8|1368.4|1369|1368.6|1368|1367.8|20234
1645188380000|2022-02-18 12:46:20|1368.6|1368.2|1368.4|1368.2|1368.8|1368.2|1368.4|1368|1819
1645188390000|2022-02-18 12:46:30|1368.2|1368|1368.6|1368.2|1368.6|1368.2|1368.2|1368|580
1645188400000|2022-02-18 12:46:40|1368.4|1368|1369|1368.6|1369.2|1368.6|1368.4|1368|0
1645188410000|2022-02-18 12:46:50|1368.8|1368.8|1369|1368.6|1369|1368.8|1368.8|1368.6|0
1645188420000|2022-02-18 12:47:00|1368.8|1368.8|1369|1368.6|1369|1368.8|1368.8|1368.6|0
1645188430000|2022-02-18 12:47:10|1369.2|1368.8|1369.2|1369|1369.4|1369|1369.2|1368.6|2210
1645188440000|2022-02-18 12:47:20|1369.4|1369.2|1369|1368.8|1369.6|1369.2|1369|1368.8|1
1645188450000|2022-02-18 12:47:30|1369.2|1368.6|1369|1368.6|1369.2|1368.6|1369|1368.6|546
1645188460000|2022-02-18 12:47:40|1369.2|1368.8|1369|1368.6|1369.2|1368.8|1369|1368.6|400
1645188470000|2022-02-18 12:47:50|1369.2|1368.8|1369|1368.8|1369.2|1368.8|1369|1368.8|829
1645188480000|2022-02-18 12:48:00|1368.8|1368.6|1369.4|1369|1369.6|1369.2|1368.8|1368.6|1531
1645188490000|2022-02-18 12:48:10|1369.6|1369.2|1369.4|1369|1369.6|1369.4|1369.2|1369|400
1645188500000|2022-02-18 12:48:20|1369.2|1369.2|1369.6|1369.2|1369.6|1369.2|1369.2|1369|649
1645188510000|2022-02-18 12:48:30|1369.4|1369|1369.4|1369|1369.4|1369|1369.2|1369|0
1645188520000|2022-02-18 12:48:40|1369.6|1369.2|1369.4|1369|1369.6|1369.2|1369.2|1369|0
1645188530000|2022-02-18 12:48:50||1369.2||1369.2||1369.2||1369|0
1645188540000|2022-02-18 12:49:00|1369.2|1369|1369.2|1368.8|1369.4|1369|1369|1368.6|829
1645188550000|2022-02-18 12:49:10|1369||1369.2||1369.2||1369||0
1645188560000|2022-02-18 12:49:20|1369.4|1369|1369.4|1369|1369.4|1369.2|1369.4|1369|0
1645188570000|2022-02-18 12:49:30|1369.2||1369.2||1369.2||1369.2||1108
1645188580000|2022-02-18 12:49:40||1368.8||1368.8||1369||1368.8|0
1645188590000|2022-02-18 12:49:50||1369||1369||1369||1369|0
1645188600000|2022-02-18 12:50:00|1369.4|1368.8|1369.2|1369|1369.4|1369|1369.2|1368.8|1
1645188610000|2022-02-18 12:50:10|1369|1368.8|1369.2|1368.8|1369.2|1369|1369|1368.8|253
1645188620000|2022-02-18 12:50:20|1369.4|1369|1369.8|1369.4|1369.8|1369.6|1369.4|1369|1359
1645188640000|2022-02-18 12:50:40||1369.6||1369.4||1369.6||1369.4|0
1645188650000|2022-02-18 12:50:50|1370|1369.6|1370.2|1370|1370.2|1370|1370|1369.6|494
1645188660000|2022-02-18 12:51:00|1370.4|1370.2|1370.4|1370|1370.6|1370.4|1370.2|1370|1092
1645188670000|2022-02-18 12:51:10|1370.2|1369.8|1370.4|1370|1370.4|1370|1370.2|1369.8|1567
1645188680000|2022-02-18 12:51:20|1370.2|1370.2|1370.4|1370|1370.4|1370.2|1370.2|1370|69
1645188690000|2022-02-18 12:51:30|1370.2|1369.8|1370.2|1370|1370.4|1370|1370.2|1369.8|393
1645188700000|2022-02-18 12:51:40|1370.4|1369.8|1370.4|1370|1370.4|1370|1370.2|1369.8|2063
1645188710000|2022-02-18 12:51:50|1370.2|1369.8|1370.2|1369.8|1370.2|1369.8|1370|1369.8|70
1645188720000|2022-02-18 12:52:00|1370.4|1370|1370.4|1370|1370.4|1370|1370.2|1370|0
1645188730000|2022-02-18 12:52:10|1370.2|1370.2|1370.4|1370|1370.4|1370.2|1370.2|1370|0
1645188740000|2022-02-18 12:52:20|1370.6|1370.2|1370.4|1370|1370.6|1370.2|1370.4|1370|0
1645188750000|2022-02-18 12:52:30|1370.2|1370.2|1370.4|1370|1370.4|1370.2|1370.2|1370|36
1645188760000|2022-02-18 12:52:40|1370.2||1370.4||1370.4||1370.2||0
1645188770000|2022-02-18 12:52:50|1370.2||1370.4||1370.4||1370.2||0
1645188780000|2022-02-18 12:53:00|1370.2||1370.2||1370.2||1370.2||6
1645188790000|2022-02-18 12:53:10|1370|1369.8|1369.8|1369.4|1370|1369.8|1369.8|1369.4|958
1645188800000|2022-02-18 12:53:20|1369.6|1369.2|1369.6|1369.2|1370|1369.6|1369.6|1369.2|1684
1645188810000|2022-02-18 12:53:30|1369.8|1369.4|1369.6|1369.2|1369.8|1369.4|1369.6|1369.2|0
1645188820000|2022-02-18 12:53:40|1369.8|1369.4|1369.8|1369.4|1369.8|1369.4|1369.6|1369.2|200
1645188830000|2022-02-18 12:53:50|1370|1369.6|1370|1369.6|1370|1369.6|1370|1369.6|0
1645188840000|2022-02-18 12:54:00|1369.8|1369.8|1369.8|1369.6|1369.8|1369.8|1369.8|1369.6|0
1645188850000|2022-02-18 12:54:10|1369.6|1369.4|1370|1369.6|1370|1369.8|1369.6|1369.2|3701
1645188860000|2022-02-18 12:54:20|1369.8|1369.8|1369.8|1369.6|1369.8|1369.8|1369.8|1369.6|0
1645188870000|2022-02-18 12:54:30|1370|1369.4|1369.4|1369|1370|1369.4|1369.4|1369|398
1645188880000|2022-02-18 12:54:40|1369.2|1369.2|1369.6|1369.2|1369.8|1369.4|1369.2|1369|737
1645188890000|2022-02-18 12:54:50|1369.8|1369.4|1369.4|1369|1369.8|1369.4|1369.4|1369|2000
1645188900000|2022-02-18 12:55:00||1368.8||1369||1369.2||1368.8|0
1645188910000|2022-02-18 12:55:10|1369.2|1369.2|1369.4|1369.2|1369.6|1369.2|1369.2|1368.8|0
1645188920000|2022-02-18 12:55:20|1369.6|1369.4|1369.6|1369.2|1369.8|1369.4|1369.6|1369.2|0
1645188930000|2022-02-18 12:55:30|1369.4|1369|1369.2|1368.8|1369.6|1369|1369.2|1368.8|50
1645188940000|2022-02-18 12:55:40|1369|1368.6|1369|1368.6|1369.2|1368.8|1369|1368.6|0
1645188950000|2022-02-18 12:55:50|1369.2|1368.8|1369|1368.6|1369.2|1368.8|1369|1368.6|0
1645188960000|2022-02-18 12:56:00|1369.2|1368.8|1369.2|1368.8|1369.4|1369|1369.2|1368.8|295
1645188970000|2022-02-18 12:56:10|1369.4|1369|1369.6|1369.2|1369.6|1369.4|1369.4|1369|500
1645188980000|2022-02-18 12:56:20|1369.8|1369.4|1369.6|1369.2|1369.8|1369.4|1369.6|1369.2|0
1645188990000|2022-02-18 12:56:30|1369.4|1369|1369.4|1369|1369.6|1369.2|1369.2|1368.8|4220
1645189000000|2022-02-18 12:56:40|1369.6|1369.2|1369.4|1369|1369.6|1369.2|1369.4|1369|0
1645189010000|2022-02-18 12:56:50|1369.6|1369.2|1369.6|1369.2|1369.8|1369.4|1369.4|1369|266
1645189020000|2022-02-18 12:57:00|1369.8|1369.4|1369.8|1369.4|1369.8|1369.6|1369.6|1369.2|0
1645189030000|2022-02-18 12:57:10|1369.6|1369.6|1369.8|1369.6|1369.8|1369.6|1369.6|1369.4|0
1645189040000|2022-02-18 12:57:20||1369.4||1369.6||1369.6||1369.4|0
1645189050000|2022-02-18 12:57:30|1369.6|1369.4|1369.8|1369.4|1369.8|1369.6|1369.6|1369.4|0
1645189060000|2022-02-18 12:57:40|1369.6||1369.6||1369.8||1369.6||0
1645189070000|2022-02-18 12:57:50|1369.4|1369.2|1369.6|1369.2|1369.6|1369.2|1369.4|1369.2|52
1645189080000|2022-02-18 12:58:00||1369.4||1369.4||1369.4||1369.2|450
1645189090000|2022-02-18 12:58:10|1369.8|1369.6|1370|1369.6|1370.2|1369.8|1369.8|1369.6|1368
1645189100000|2022-02-18 12:58:20|1369.8|1369.4|1369.8|1369.4|1370|1369.6|1369.6|1369.2|0
1645189110000|2022-02-18 12:58:30||1369.2||1369.4||1369.4||1369.2|0
1645189120000|2022-02-18 12:58:40|1369.6|1369.2|1369.8|1369.2|1369.8|1369.2|1369.6|1369.2|0
1645189130000|2022-02-18 12:58:50|1369.6|1369.4|1369.8|1369.6|1369.8|1369.6|1369.6|1369.2|2
1645189140000|2022-02-18 12:59:00|1370|1369.8|1370.2|1369.8|1370.2|1369.8|1370|1369.8|628
1645189160000|2022-02-18 12:59:20||1370||1370||1370||1369.8|0
1645189170000|2022-02-18 12:59:30|1370|1369.8|1370|1369.8|1370.2|1369.8|1370|1369.6|1029
1645189180000|2022-02-18 12:59:40|1369.8|1369.4|1369|1368.8|1369.8|1369.4|1369|1368.8|10602
1645189190000|2022-02-18 12:59:50|1369.2|1368.6|1369.2|1368.8|1369.2|1368.8|1369|1368.6|1499
1645189200000|2022-02-18 13:00:00|1369|1368.6|1369.8|1369.4|1369.8|1369.4|1369|1368.6|4413
1645189210000|2022-02-18 13:00:10|1369.6|1369.6|1369.8|1369.4|1370|1369.6|1369.6|1369.2|1165
1645189220000|2022-02-18 13:00:20|1369.6|1369.2|1369|1368.6|1369.8|1369.2|1369|1368.6|926
1645189230000|2022-02-18 13:00:30|1369.2|1368.8|1369|1368.6|1369.2|1368.8|1369|1368.6|0
1645189240000|2022-02-18 13:00:40|1368.8|1368.8|1369.2|1368.8|1369.2|1368.8|1368.8|1368.6|0
1645189260000|2022-02-18 13:01:00|1369.4|1369|1369|1368.6|1369.4|1369|1369|1368.6|0
1645189270000|2022-02-18 13:01:10|1369.2|1368.8|1369.4|1369.2|1369.8|1369.4|1369.2|1368.8|768
1645189280000|2022-02-18 13:01:20|1369.6|1369|1369.4|1369.2|1369.6|1369.2|1369.4|1369|1299
1645189290000|2022-02-18 13:01:30|1369.6||1369.6||1369.6||1369.4||401
1645189300000|2022-02-18 13:01:40|1369.4|1369|1369.4|1369|1369.6|1369|1369.4|1369|0
1645189310000|2022-02-18 13:01:50|1369.2||1369.2||1369.4||1369.2||0
1645189320000|2022-02-18 13:02:00|1369.4|1369.2|1369.4|1369|1369.6|1369.2|1369.2|1369|865
1645189330000|2022-02-18 13:02:10|1369.2||1369.4||1369.4||1369.2||0
1645189340000|2022-02-18 13:02:20|1369.2|1368.8|1369|1368.6|1369.4|1369|1369|1368.6|7413
1645189350000|2022-02-18 13:02:30|1369.2|1368.8|1369.2|1369|1369.2|1369|1369.2|1368.8|0
1645189360000|2022-02-18 13:02:40|1369.4|1368.8|1369.8|1369.4|1369.8|1369.4|1369.4|1368.8|264
1645189370000|2022-02-18 13:02:50|1369.6|1369.2|1369.6|1369.2|1369.6|1369.4|1369.4|1369|1
1645189380000|2022-02-18 13:03:00|1369.8|1369.4|1369.6|1369.2|1369.8|1369.4|1369.6|1369.2|0
1645189390000|2022-02-18 13:03:10|1369.8|1369.4|1369.8|1369.4|1369.8|1369.4|1369.6|1369.2|0
1645189400000|2022-02-18 13:03:20|1369.6|1369.2|1369.6|1369.2|1369.6|1369.2|1369.4|1369.2|0
1645189410000|2022-02-18 13:03:30|1369.4||1369.4||1369.4||1369.4||0
1645189420000|2022-02-18 13:03:40|1369.6|1369|1369.4|1369|1369.6|1369.2|1369.4|1369|0
1645189430000|2022-02-18 13:03:50|1369.2|1369.2|1369.4|1369|1369.6|1369.2|1369.2|1369|213
1645189440000|2022-02-18 13:04:00|1369.6|1369.2|1369.6|1369.2|1369.8|1369.4|1369.4|1369.2|0
1645189450000|2022-02-18 13:04:10|1369.4|1369|1369.4|1369.2|1369.6|1369.2|1369.4|1369|0
1645189460000|2022-02-18 13:04:20|1369.6|1369.4|1369.4|1369.2|1369.8|1369.4|1369.4|1369.2|368
1645189470000|2022-02-18 13:04:30|1369.2|1369|1369.4|1369|1369.4|1369|1369.2|1368.8|28
1645189480000|2022-02-18 13:04:40|1369.2|1368.8|1369.4|1369|1369.4|1369|1369.2|1368.8|0
1645189490000|2022-02-18 13:04:50||1369.2||1369.2||1369.2||1369|4
1645189500000|2022-02-18 13:05:00|1369.6|1369.4|1369.6|1369.2|1369.6|1369.4|1369.6|1369.2|400
1645189510000|2022-02-18 13:05:10|1369.4|1369.4|1369.8|1369.6|1370|1369.6|1369.4|1369.4|0
1645189520000|2022-02-18 13:05:20|1370|1369.4|1370|1369.6|1370|1369.8|1369.8|1369.4|1
1645189530000|2022-02-18 13:05:30|1369.8|1369.4|1370|1369.6|1370|1369.8|1369.8|1369.4|0
1645189540000|2022-02-18 13:05:40|1369.8|1369.4|1369.8|1369.4|1370|1369.4|1369.8|1369.4|0
1645189550000|2022-02-18 13:05:50|1370|1369.6|1369.6|1369.2|1370|1369.6|1369.6|1369.2|0
1645189560000|2022-02-18 13:06:00|1369.8|1369.4|1369.8|1369.4|1369.8|1369.4|1369.8|1369.4|0
1645189570000|2022-02-18 13:06:10|1369.6|1369.6|1369.2|1369|1369.6|1369.6|1369.2|1368.8|543
1645189580000|2022-02-18 13:06:20|1369|1368.8|1369|1368.6|1369|1368.8|1369|1368.6|51
1645189590000|2022-02-18 13:06:30|1368.8||1369||1369||1368.8||92
1645189600000|2022-02-18 13:06:40|1368.8|1368.8|1368.8|1368.4|1368.8|1368.8|1368.6|1368.2|306
1645189620000|2022-02-18 13:07:00|1369|1368.6|1369|1368.8|1369|1368.8|1368.8|1368.6|841
1645189630000|2022-02-18 13:07:10||1368.6||1368.6||1368.8||1368.6|0
1645189640000|2022-02-18 13:07:20|1368.8|1368.4|1368.8|1368.4|1368.8|1368.4|1368.8|1368.4|0
1645189650000|2022-02-18 13:07:30|1368.6|1368|1369|1368.8|1369|1368.8|1368.6|1368|6504
1645189660000|2022-02-18 13:07:40|1368.8|1368.6|1368.8|1368.4|1368.8|1368.6|1368.6|1368.2|421
1645189670000|2022-02-18 13:07:50|1368.6|1368.2|1368.4|1368|1368.8|1368.4|1368.4|1368|0
1645189680000|2022-02-18 13:08:00|1368.2|1367.8|1368|1367.6|1368.2|1368|1368|1367.6|400
1645189690000|2022-02-18 13:08:10|1368.2|1367.8|1368.2|1367.8|1368.4|1368|1368.2|1367.6|1109
1645189700000|2022-02-18 13:08:20||1368||1367.8||1368||1367.8|0
1645189710000|2022-02-18 13:08:30|1368.4|1368|1368.4|1368|1368.4|1368|1368.4|1367.8|0
1645189720000|2022-02-18 13:08:40|1368.2|1367.8|1368.4|1368|1368.6|1368|1368|1367.8|383
1645189730000|2022-02-18 13:08:50|1368.2|1367.8|1367.8|1367.4|1368.4|1367.8|1367.8|1367.4|124
1645189740000|2022-02-18 13:09:00|1367.6|1367.2|1365.4|1365.2|1367.8|1367.4|1364.8|1364.6|10242
1645189750000|2022-02-18 13:09:10|1365.6|1365|1363.4|1363|1365.6|1365.2|1363.2|1363|9605
1645189760000|2022-02-18 13:09:20|1363.6|1363.2|1363.8|1363.4|1364|1363.6|1363|1362.8|7571
1645189770000|2022-02-18 13:09:30|1363.6|1363.2|1364.4|1364.2|1364.6|1364.2|1363.4|1363|2310
1645189780000|2022-02-18 13:09:40|1364.6|1364|1364.4|1364|1365|1364.8|1364.2|1363.8|26388
1645189790000|2022-02-18 13:09:50|1364.6|1364.2|1362.6|1362.4|1364.6|1364.2|1362.6|1362.2|4115
1645189800000|2022-02-18 13:10:00|1362.8|1362.2|1363.2|1362.6|1363.4|1362.8|1362.6|1362.2|2320
1645189810000|2022-02-18 13:10:10|1363|1362.4|1361.6|1361|1363.2|1362.8|1361.4|1361|8285
1645189820000|2022-02-18 13:10:20|1361.4|1361.4|1361|1360.6|1362.2|1361.8|1361|1360.6|6315
1645189830000|2022-02-18 13:10:30|1361.2|1360.4|1361.4|1361|1361.8|1361.4|1360.8|1360.2|2624
1645189840000|2022-02-18 13:10:40|1361.2|1360.8|1361|1360.6|1361.6|1361|1360.8|1360.4|2738
1645189850000|2022-02-18 13:10:50|1361.2|1360.8|1361.4|1361|1361.8|1361.4|1361.2|1360.6|7609
1645189860000|2022-02-18 13:11:00|1361.2|1360.8|1361.2|1360.8|1361.4|1361.2|1360.8|1360.4|4478
1645189870000|2022-02-18 13:11:10|1361|1361|1360.8|1360.4|1361.2|1361|1360.6|1360.2|6180
1645189880000|2022-02-18 13:11:20|1361|1360.2|1360.4|1360.2|1361|1360.4|1360.4|1360.2|776
1645189890000|2022-02-18 13:11:30|1360.6|1360|1361|1360.6|1361.2|1360.8|1360.6|1359.8|3083
1645189900000|2022-02-18 13:11:40|1361.2|1360.8|1360.6|1360.2|1361.2|1360.8|1360.4|1360|500
1645189910000|2022-02-18 13:11:50|1360.8|1360.4|1361.2|1360.8|1361.4|1360.8|1360.8|1360.4|4000
1645189920000|2022-02-18 13:12:00|1361.4|1361|1361.6|1361.2|1361.6|1361.2|1361|1360.6|1866
1645189930000|2022-02-18 13:12:10|1361.8|1361.4|1361.6|1361|1362.2|1361.8|1361.6|1361|368
1645189940000|2022-02-18 13:12:20|1361.4|1361.2|1361.8|1361.4|1362.2|1361.8|1361.4|1361.2|766
1645189950000|2022-02-18 13:12:30|1361.6|1361.2|1361.8|1361.2|1362|1361.6|1361.2|1360.8|842
1645189960000|2022-02-18 13:12:40|1361.6|1361.4|1362|1361.6|1362.2|1361.6|1361.6|1361.4|400
1645189970000|2022-02-18 13:12:50|1362.2|1361.8|1362.2|1361.8|1362.4|1362|1362|1361.6|400
1645189980000|2022-02-18 13:13:00|1362|1361.6|1362.6|1362.2|1363|1362.4|1362|1361.6|628
1645189990000|2022-02-18 13:13:10|1362.8|1362|1362|1361.6|1362.8|1362.2|1362|1361.6|7759
1645190000000|2022-02-18 13:13:20|1361.8|1361.4|1362|1361.6|1362.2|1361.8|1361.8|1361.4|500
1645190010000|2022-02-18 13:13:30|1361.8|1361.4|1361.6|1361.2|1362.2|1361.8|1361.6|1361.2|1447
1645190020000|2022-02-18 13:13:40|1361.8|1361.4|1361.4|1361|1362|1361.6|1361.4|1361|2755
1645190030000|2022-02-18 13:13:50|1361.2|1360.8|1360.6|1360.2|1361.4|1361|1360.6|1360.2|2588
1645190040000|2022-02-18 13:14:00|1360.8|1360.4|1359.6|1359|1361|1360.6|1359.4|1359|5406
1645190050000|2022-02-18 13:14:10|1359.8|1359.2|1359.4|1359|1359.8|1359.2|1359|1358.6|3182
1645190060000|2022-02-18 13:14:20|1359.6|1359.2|1359|1358.4|1359.8|1359.4|1358.8|1358.2|5690
1645190070000|2022-02-18 13:14:30|1359.2|1358.6|1359.2|1358.6|1359.2|1358.8|1358.8|1358.6|2242
1645190080000|2022-02-18 13:14:40|1359|1358.8|1358.6|1358.2|1359|1358.8|1358.4|1358|5321
1645190090000|2022-02-18 13:14:50|1358.4|1358|1358.2|1357.6|1358.4|1358|1357.8|1357.4|5954
1645190100000|2022-02-18 13:15:00|1358|1357.8|1357.6|1357|1358.6|1358|1357.6|1357|4740
1645190110000|2022-02-18 13:15:10|1357.4|1356.8|1358.8|1358.2|1358.8|1358.4|1357.4|1356.8|8840
1645190120000|2022-02-18 13:15:20|1359|1358.4|1359.8|1359.2|1360.2|1359.6|1359|1358.2|2573
1645190130000|2022-02-18 13:15:30|1360|1359.4|1359.8|1359.4|1360.4|1359.8|1359.8|1359.2|3842
1645190140000|2022-02-18 13:15:40|1360|1359.2|1359.8|1359.4|1360|1359.4|1359.8|1359.2|0
1645190150000|2022-02-18 13:15:50|1360|1359.6|1360|1359.4|1360.8|1360.4|1359.6|1359.2|5921
1645190160000|2022-02-18 13:16:00|1359.8|1359.6|1360.4|1360|1360.4|1360|1359.8|1359.4|0
1645190170000|2022-02-18 13:16:10|1360.2|1359.8|1360.8|1360.4|1360.8|1360.4|1360.2|1359.8|1166
1645190180000|2022-02-18 13:16:20|1361|1360.6|1360.8|1360.2|1361|1360.6|1360.8|1360.2|368
1645190190000|2022-02-18 13:16:30|1360.6|1360|1360.8|1360.2|1361|1360.6|1360.2|1359.8|6801
1645190200000|2022-02-18 13:16:40|1360.6|1360|1360.4|1360|1361|1360.6|1360.4|1360|0
1645190210000|2022-02-18 13:16:50|1360.6|1360.2|1360.4|1360|1360.6|1360.2|1360.4|1359.8|0
1645190220000|2022-02-18 13:17:00|1360.6|1360.2|1360.4|1359.8|1360.6|1360.2|1360|1359.4|0
1645190230000|2022-02-18 13:17:10|1360.2|1359.6|1360.2|1359.8|1360.2|1359.8|1359.6|1359.2|1
1645190240000|2022-02-18 13:17:20|1360.4|1360|1359.8|1359.4|1360.4|1360|1359.8|1359.4|0
1645190250000|2022-02-18 13:17:30|1360|1359.8|1360|1359.4|1360.2|1359.8|1360|1359.4|0
1645190260000|2022-02-18 13:17:40|1360.2|1359.6|1360.2|1359.6|1360.2|1359.8|1360|1359.4|0
1645190270000|2022-02-18 13:17:50|1360|1359.4|1359.6|1359.2|1360|1359.4|1359.4|1358.8|534
1645190280000|2022-02-18 13:18:00|1359.8|1359.4|1359.8|1359.4|1359.8|1359.4|1359.2|1358.8|2730
1645190290000|2022-02-18 13:18:10|1360|1359.6|1359.2|1358.8|1360|1359.6|1359.2|1358.8|3536
1645190300000|2022-02-18 13:18:20|1359.4|1359|1360.2|1360|1360.4|1360|1359.2|1359|400
1645190310000|2022-02-18 13:18:30|1360|1359.8|1359.8|1359.2|1360.2|1360|1359.8|1359.2|2060
1645190320000|2022-02-18 13:18:40|1359.6|1359.4|1359.4|1359|1359.6|1359.4|1359.2|1358.8|0
1645190330000|2022-02-18 13:18:50|1359.2|1358.8|1359.4|1358.8|1359.4|1359|1359.2|1358.8|0
1645190340000|2022-02-18 13:19:00|1359.2|1359|1359.4|1358.8|1359.4|1359.2|1359.2|1358.8|0
1645190350000|2022-02-18 13:19:10|1359.6|1359|1359.6|1359.2|1359.8|1359.4|1359.6|1359|329
1645190360000|2022-02-18 13:19:20|1359.8|1359.4|1360.2|1359.6|1360.2|1360|1359.6|1359.4|459
1645190370000|2022-02-18 13:19:30|1360.4|1359.8|1360.6|1360|1360.6|1360.2|1360.2|1359.8|2866
1645190380000|2022-02-18 13:19:40|1360.4|1360.2|1360.4|1360|1360.6|1360.2|1360|1359.4|1787
1645190390000|2022-02-18 13:19:50|1360.2|1359.8|1360.2|1359.8|1360.4|1360|1360|1359.6|794
1645190400000|2022-02-18 13:20:00|1360|1359.6|1359.6|1359.2|1360|1359.6|1359.4|1359|100
1645190410000|2022-02-18 13:20:10|1359.8|1359.4|1359.2|1358.8|1359.8|1359.4|1359.2|1358.8|0
1645190420000|2022-02-18 13:20:20|1359.4|1359|1359.4|1359|1359.4|1359.2|1359.2|1358.8|434
1645190430000|2022-02-18 13:20:30|1359.6|1359.4|1359.4|1359|1359.8|1359.4|1359.2|1358.8|5918
1645190440000|2022-02-18 13:20:40|1359.6|1359.2|1359.2|1358.6|1359.8|1359.4|1358.8|1358.4|3046
1645190450000|2022-02-18 13:20:50|1359.4|1358.8|1359.4|1359|1359.4|1359|1359.2|1358.8|0
1645190460000|2022-02-18 13:21:00|1359.2|1358.8|1358.4|1358|1359.2|1359|1358.4|1358|14750
1645190470000|2022-02-18 13:21:10|1358.6|1358.2|1358.2|1357.8|1358.8|1358.4|1358|1357.4|5682
1645190480000|2022-02-18 13:21:20|1358|1357.6|1357.8|1357.2|1358.2|1357.8|1357.8|1357.2|5497
1645190490000|2022-02-18 13:21:30|1358|1357.4|1358|1357.8|1358.4|1358|1358|1357.4|2721
1645190500000|2022-02-18 13:21:40|1358.2||1358.2||1358.2||1358||0
1645190510000|2022-02-18 13:21:50|1358|1357.6|1358|1357.4|1358.2|1357.8|1357.8|1357.4|1549
1645190520000|2022-02-18 13:22:00|1357.8|1357.2|1357.8|1357.4|1358|1357.6|1357.6|1357|2446
1645190530000|2022-02-18 13:22:10|1358|1357.6|1358|1357.4|1358|1357.6|1357.8|1357.4|0
1645190540000|2022-02-18 13:22:20|1357.8|1357.6|1358|1357.6|1358|1357.6|1357.6|1357.4|30
1645190550000|2022-02-18 13:22:30|1358.2|1357.8|1358.2|1357.6|1358.2|1358|1358|1357.6|1823
1645190560000|2022-02-18 13:22:40|1358|1357.8|1357.8|1357.6|1358|1357.8|1357.8|1357.6|400
1645190570000|2022-02-18 13:22:50|1357.6|1357.4|1357.6|1357.4|1357.8|1357.4|1357.6|1357.4|683
1645190580000|2022-02-18 13:23:00|1357.8|1357.2|1357.4|1357|1357.8|1357.2|1357.4|1357|710
1645190590000|2022-02-18 13:23:10|1357.2||1357.2||1357.2||1357.2||0
1645190600000|2022-02-18 13:23:20|1357|1356.8|1356.8|1356.4|1357.2|1356.8|1356.8|1356.4|2056
1645190610000|2022-02-18 13:23:30|1356.6|1356.2|1356.2|1355.6|1356.6|1356.2|1356.2|1355.6|0
1645190620000|2022-02-18 13:23:40|1356|1355.4|1356|1355.6|1356|1355.6|1356|1355.4|0
1645190630000|2022-02-18 13:23:50|1355.8|1355.8|1356|1355.8|1356.2|1356|1355.8|1355.4|3658
1645190640000|2022-02-18 13:24:00|1356.2|1356|1356.8|1356.2|1356.8|1356.4|1356.2|1355.8|6087
1645190650000|2022-02-18 13:24:10|1356.6|1356.4|1356.6|1356|1356.8|1356.4|1356.4|1355.8|0
1645190660000|2022-02-18 13:24:20|1356.8|1356.2|1356.8|1356.4|1357|1356.6|1356.6|1356.2|0
1645190670000|2022-02-18 13:24:30|1356.6|1356.2|1356.6|1356.2|1356.8|1356.4|1356.6|1356|0
1645190680000|2022-02-18 13:24:40|1356.8|1356.4|1356|1355.6|1356.8|1356.4|1356|1355.6|1525
1645190690000|2022-02-18 13:24:50|1356.2|1355.8|1356|1355.4|1356.2|1355.8|1355.4|1355|7346
1645190700000|2022-02-18 13:25:00|1355.8|1355.6|1356.6|1356|1356.6|1356.4|1355.8|1355.4|4552
1645190710000|2022-02-18 13:25:10|1356.4|1355.8|1356.6|1356|1356.6|1356.4|1356|1355.6|1087
1645190720000|2022-02-18 13:25:20|1356.4|1355.8|1355.8|1355.4|1356.4|1355.8|1355.8|1355.4|806
1645190730000|2022-02-18 13:25:30|1355.6|1355.2|1354.6|1354.2|1355.8|1355.4|1354.4|1354|18739
1645190740000|2022-02-18 13:25:40|1354.4|1353.6|1353|1352.6|1354.6|1354.2|1352.8|1352.4|37406
1645190750000|2022-02-18 13:25:50|1352.8|1352.4|1352.4|1352|1353|1352.4|1352.4|1352|10080
1645190760000|2022-02-18 13:26:00|1352.2|1351.8|1351.2|1350.8|1352.4|1352.2|1351|1350.4|32664
1645190770000|2022-02-18 13:26:10|1351.4|1351|1351|1350.6|1351.4|1351|1350.2|1350|80248
1645190780000|2022-02-18 13:26:20|1350.8|1350.4|1351.2|1350.8|1351.8|1351.4|1349.8|1349.4|135250
1645190790000|2022-02-18 13:26:30|1351|1351|1351.6|1351.2|1351.8|1351.2|1351|1350.6|17874
1645190800000|2022-02-18 13:26:40|1351.4|1351|1351.6|1351|1351.8|1351.4|1350.8|1350.4|22531
1645190810000|2022-02-18 13:26:50|1351.4|1350.8|1351|1350.8|1351.6|1351.2|1351|1350.4|12352
1645190820000|2022-02-18 13:27:00|1351.2|1351|1351.4|1351|1351.6|1351.4|1351.2|1351|16925
1645190830000|2022-02-18 13:27:10|1351.6|1351.2|1351.4|1351.2|1351.6|1351.2|1351|1350.6|13672
1645190840000|2022-02-18 13:27:20|1351.6|1351|1351.6|1351.2|1351.8|1351.4|1351.4|1351|5558
1645190850000|2022-02-18 13:27:30|1351.8|1351.4|1353|1352.4|1353|1352.6|1351.6|1351.2|11641
1645190860000|2022-02-18 13:27:40|1353.2|1352.6|1353.2|1352.8|1353.2|1353|1352.6|1352.2|25647
1645190870000|2022-02-18 13:27:50|1353|1352.6|1352.8|1352.2|1353.2|1353|1352.4|1352|30994
1645190880000|2022-02-18 13:28:00|1352.6|1352|1352.8|1352.4|1353|1352.6|1352.2|1351.8|8890
1645190890000|2022-02-18 13:28:10|1353|1352.6|1353|1352.6|1353.4|1353|1352.8|1352.4|19173
1645190900000|2022-02-18 13:28:20|1353.2|1352.4|1352.8|1352.4|1353.2|1352.8|1352.8|1352.2|7308
1645190910000|2022-02-18 13:28:30|1352.6|1352.2|1352.8|1352.4|1352.8|1352.6|1352.2|1351.8|9526
1645190920000|2022-02-18 13:28:40|1353|1352.6|1352.6|1352.2|1353.2|1352.6|1352.4|1352|4010
1645190930000|2022-02-18 13:28:50|1352.4|1352|1351.6|1351.2|1352.6|1352|1351.6|1351|7009
1645190940000|2022-02-18 13:29:00|1351.8|1351.4|1351.4|1350.8|1352|1351.6|1351|1350.6|6138
1645190950000|2022-02-18 13:29:10|1351.2|1351|1351.2|1350.8|1351.2|1351|1350.8|1350.6|4866
1645190960000|2022-02-18 13:29:20|1351|1350.6|1351|1350.8|1351.2|1351|1350.6|1350.2|37166
1645190970000|2022-02-18 13:29:30|1351.2|1351|1351.2|1350.8|1351.6|1351|1350.4|1350|27862
1645190980000|2022-02-18 13:29:40|1351.4|1351|1351.4|1351|1351.6|1351.2|1350.8|1350.6|14712
1645190990000|2022-02-18 13:29:50|1351.6|1351.2|1351.8|1351.4|1352|1351.6|1351.6|1351.2|1319
1645191000000|2022-02-18 13:30:00|1351.6|1351.2|1351.4|1351|1351.8|1351.2|1351|1350.4|8673
1645191010000|2022-02-18 13:30:10|1351.6|1351.2|1351.4|1351|1352|1351.6|1351.2|1351|5290
1645191020000|2022-02-18 13:30:20|1351.2|1350.8|1351.8|1351.4|1352|1351.6|1350.4|1350.2|23883
1645191030000|2022-02-18 13:30:30|1351.6|1351.2|1351.2|1351|1352|1351.6|1351|1350.6|6605
1645191040000|2022-02-18 13:30:40|1351.4|1350.8|1352|1351.6|1352|1351.6|1351.4|1350.8|3106
1645191050000|2022-02-18 13:30:50|1351.8|1351.4|1351.2|1350.8|1352|1351.6|1351|1350.6|43638
1645191060000|2022-02-18 13:31:00|1351|1350.6|1351|1350.6|1351.6|1351.4|1350.8|1350.4|31886
1645191070000|2022-02-18 13:31:10|1351.2|1350.8|1351.6|1351.2|1351.8|1351.4|1350.6|1350.2|68297
1645191080000|2022-02-18 13:31:20|1351.4|1351|1351.2|1351|1351.6|1351.4|1351|1350.6|18342
1645191090000|2022-02-18 13:31:30|1351.4|1351.2|1352.4|1352|1353|1352.6|1351.2|1351|30483
1645191100000|2022-02-18 13:31:40|1352.2|1351.8|1351.8|1351.4|1352.4|1352|1351.8|1351.4|6016
1645191110000|2022-02-18 13:31:50|1351.6|1351.2|1352.4|1352|1352.4|1352.2|1351.6|1351|1077
1645191120000|2022-02-18 13:32:00|1352.2|1352.2|1352|1351.4|1352.6|1352.2|1351.8|1351.4|500
1645191130000|2022-02-18 13:32:10|1352.2|1351.6|1352.6|1352.2|1352.8|1352.2|1352|1351.6|4061
1645191140000|2022-02-18 13:32:20|1352.8|1352.4|1354.2|1353.8|1354.4|1354|1352.8|1352.4|2952
1645191150000|2022-02-18 13:32:30|1354.4|1354|1353.6|1353.2|1354.6|1354|1353.6|1353|7157
1645191160000|2022-02-18 13:32:40|1353.4|1353|1353|1352.6|1353.4|1353|1353|1352.4|0
1645191170000|2022-02-18 13:32:50|1352.8|1352.4|1351.2|1350.8|1352.8|1352.4|1350.6|1350.2|20616
1645191180000|2022-02-18 13:33:00|1351|1351|1351.6|1351.2|1351.8|1351.4|1351|1350.8|3211
1645191190000|2022-02-18 13:33:10|1351.4|1351|1350.6|1350.2|1351.6|1351.2|1350.6|1350|16885
1645191200000|2022-02-18 13:33:20|1350.8|1350.4|1350.8|1350.2|1351.2|1350.8|1350.4|1350|12080
1645191210000|2022-02-18 13:33:30|1350.6|1350.4|1350.2|1349.6|1351|1350.6|1349.8|1349.2|11032
1645191220000|2022-02-18 13:33:40|1350.4|1349.8|1349.8|1349.2|1350.8|1350.4|1349.6|1349|6869
1645191230000|2022-02-18 13:33:50|1349.6|1349.4|1349.8|1349.4|1350|1349.6|1349.4|1349|5959
1645191240000|2022-02-18 13:34:00|1350|1349.6|1350.2|1349.8|1350.6|1350.2|1349.8|1349.2|15573
1645191250000|2022-02-18 13:34:10|1350|1349.6|1349|1348.4|1350.2|1349.8|1348.8|1348.4|15838
1645191260000|2022-02-18 13:34:20|1349.2|1348.6|1349.6|1349.2|1350|1349.4|1349.2|1348.6|11970
1645191270000|2022-02-18 13:34:30|1349.4|1349|1349|1348.6|1349.8|1349.4|1349|1348.6|7527
1645191280000|2022-02-18 13:34:40|1349.2|1348.8|1348.8|1348.4|1349.6|1349.2|1348.8|1348.4|10670
1645191290000|2022-02-18 13:34:50|1348.6|1348.2|1349|1348.6|1349.2|1348.8|1348.6|1348.2|26135
1645191300000|2022-02-18 13:35:00|1349.2|1348.8|1349|1348.6|1349.2|1348.8|1348.6|1348.2|19954
1645191310000|2022-02-18 13:35:10|1349.2|1348.8|1349.8|1349.4|1350|1349.4|1349.2|1348.8|8799
1645191320000|2022-02-18 13:35:20|1349.6|1349.2|1350|1349.6|1350.2|1349.6|1349.4|1349|3367
1645191330000|2022-02-18 13:35:30|1350.2|1349.8|1350|1349.6|1350.6|1350.2|1349.4|1349|40946
1645191340000|2022-02-18 13:35:40|1349.8|1349.4|1350.8|1350.2|1351.2|1350.6|1349.8|1349.4|15672
1645191350000|2022-02-18 13:35:50|1350.6|1350.6|1350.8|1350.4|1351|1350.6|1350.6|1350.2|4823
1645191360000|2022-02-18 13:36:00|1350.6|1350.2|1350.8|1350.2|1351|1350.6|1350.4|1350|570
1645191370000|2022-02-18 13:36:10|1350.6|1350|1350|1349.4|1350.6|1350.4|1349.8|1349.4|1970
1645191380000|2022-02-18 13:36:20|1349.8|1349.2|1350.6|1350.2|1350.6|1350.2|1349.4|1348.8|1952
1645191390000|2022-02-18 13:36:30|1350.4|1350|1351.6|1351|1351.6|1351|1350.4|1350|1642
1645191400000|2022-02-18 13:36:40|1351.4|1350.8|1350|1349.4|1351.4|1350.8|1349.2|1348.8|49129
1645191410000|2022-02-18 13:36:50|1349.8|1349.2|1349.8|1349.4|1350|1349.4|1349.6|1349|0
1645191420000|2022-02-18 13:37:00|1349.6|1349.2|1349.8|1349.4|1350|1349.6|1349|1348.6|6697
1645191430000|2022-02-18 13:37:10|1349.6|1349.2|1349.8|1349.2|1350|1349.6|1349.6|1349.2|148
1645191440000|2022-02-18 13:37:20|1349.6|1349|1350|1349.4|1350.4|1350|1349.6|1349|12899
1645191450000|2022-02-18 13:37:30|1349.8|1349.2|1350|1349.6|1350|1349.6|1349.6|1349.2|0
1645191460000|2022-02-18 13:37:40|1350.2|1349.8|1351.2|1350.8|1351.2|1350.8|1350|1349.6|672
1645191470000|2022-02-18 13:37:50|1351.4|1350.6|1351.2|1350.8|1351.8|1351.4|1351.2|1350.6|3500
1645191480000|2022-02-18 13:38:00|1351|1350.6|1350.4|1349.8|1351|1350.6|1350.2|1349.8|2558
1645191490000|2022-02-18 13:38:10|1350.2|1349.6|1349.6|1349.2|1350.2|1349.8|1349.6|1349.2|0
1645191500000|2022-02-18 13:38:20|1349.8|1349.4|1350.6|1350.2|1350.6|1350.2|1349.8|1349.4|2816
1645191510000|2022-02-18 13:38:30|1350.4|1350|1350.8|1350.4|1351|1350.4|1349.8|1349.4|7290
1645191520000|2022-02-18 13:38:40|1351|1350.6|1351.4|1350.8|1351.4|1351.2|1350.8|1350.4|2259
1645191530000|2022-02-18 13:38:50|1351.6|1351|1352|1351.6|1352|1351.6|1351.2|1350.6|4648
1645191540000|2022-02-18 13:39:00|1351.8|1351.4|1352.6|1352.2|1352.6|1352.2|1351.8|1351.4|1204
1645191550000|2022-02-18 13:39:10|1352.8|1352.4|1353.2|1352.8|1353.6|1353|1352.6|1352.2|3858
1645191560000|2022-02-18 13:39:20|1353|1352.6|1353|1352.4|1353.2|1352.6|1352.6|1352.2|400
1645191570000|2022-02-18 13:39:30|1353.2|1352.6|1353.8|1353.4|1353.8|1353.4|1353|1352.6|385
1645191580000|2022-02-18 13:39:40|1354|1353.6|1355|1354.6|1355|1354.6|1353.8|1353.4|7259
1645191590000|2022-02-18 13:39:50|1354.8|1354.4|1354.4|1354|1354.8|1354.4|1354|1353.8|1631
1645191600000|2022-02-18 13:40:00|1354.2|1353.8|1354|1353.6|1354.2|1353.8|1353.8|1353.4|0
1645191610000|2022-02-18 13:40:10|1354.2|1353.4|1353.8|1353.4|1354.2|1353.6|1353.4|1353|1893
1645191620000|2022-02-18 13:40:20|1354|1353.6|1354.8|1354.4|1354.8|1354.6|1353.6|1353.4|3385
1645191630000|2022-02-18 13:40:30|1355|1354.6|1353.8|1353.4|1355|1354.6|1353.8|1353.2|3094
1645191640000|2022-02-18 13:40:40|1353.6|1353.2|1354.4|1354|1354.6|1354.2|1353.6|1353.2|1648
1645191650000|2022-02-18 13:40:50|1354.6|1354.2|1355|1354.6|1355|1354.8|1354.6|1354.2|1200
1645191660000|2022-02-18 13:41:00|1354.8|1354.4|1355|1354.6|1355.6|1355.2|1354.8|1354.4|17313
1645191670000|2022-02-18 13:41:10|1354.8|1354.4|1355|1354.6|1355.4|1354.8|1354.2|1353.8|22910
1645191680000|2022-02-18 13:41:20|1354.8|1354.4|1355.2|1354.8|1355.6|1355.2|1354.8|1354.4|736
1645191690000|2022-02-18 13:41:30|1355.4|1355|1355.2|1354.8|1355.4|1355|1354.8|1354.4|1015
1645191700000|2022-02-18 13:41:40|1355|1354.6|1355.4|1355|1355.4|1355|1354.4|1354|1261
1645191710000|2022-02-18 13:41:50|1355.6|1355.2|1356.4|1356|1356.4|1356|1355.6|1355|2519
1645191720000|2022-02-18 13:42:00|1356.6|1356.2|1356|1355.6|1356.6|1356.4|1356|1355.6|1507
1645191730000|2022-02-18 13:42:10|1355.8|1355.4|1355.6|1355.2|1355.8|1355.4|1355.4|1355|2182
1645191740000|2022-02-18 13:42:20|1355.4|1355|1355.8|1355.4|1356|1355.6|1355.4|1355|127
1645191750000|2022-02-18 13:42:30|1355.6|1355.2|1356.4|1355.8|1356.4|1356|1355.6|1355.2|4686
1645191760000|2022-02-18 13:42:40|1356.2|1356|1357|1356.6|1357.4|1356.8|1356.2|1355.8|81
1645191770000|2022-02-18 13:42:50|1356.8|1356.4|1356.6|1356.2|1356.8|1356.4|1356.4|1356|2895
1645191780000|2022-02-18 13:43:00|1356.8|1356.4|1356.6|1356.2|1356.8|1356.4|1356.2|1355.8|0
1645191790000|2022-02-18 13:43:10|1356.4|1356|1355.8|1355.4|1356.6|1356.2|1355.6|1355.2|369
1645191800000|2022-02-18 13:43:20|1355.6|1355.2|1355.8|1355.2|1356.2|1355.8|1355.4|1355|3389
1645191810000|2022-02-18 13:43:30|1355.6|1355.4|1355.6|1355|1356.2|1355.8|1355.6|1355|6301
1645191820000|2022-02-18 13:43:40|1355.4|1355.2|1355|1354.4|1355.6|1355.2|1354.8|1354.4|7000
1645191830000|2022-02-18 13:43:50|1354.8|1354.2|1354.4|1354|1354.8|1354.4|1354.2|1353.6|2701
1645191840000|2022-02-18 13:44:00|1354.6|1354.2|1354.6|1354.2|1354.8|1354.2|1354.4|1354.2|0
1645191850000|2022-02-18 13:44:10|1354.8|1354.4|1354.6|1354.2|1354.8|1354.4|1354.6|1354|0
1645191860000|2022-02-18 13:44:20|1354.4|1354|1354.2|1353.8|1354.4|1354|1354|1353.6|135
1645191870000|2022-02-18 13:44:30|1354.4|1354|1354.4|1354|1354.4|1354|1354.4|1353.8|317
1645191880000|2022-02-18 13:44:40|1354.6|1354.2|1354.4|1353.8|1354.8|1354.2|1354.4|1353.8|0
1645191890000|2022-02-18 13:44:50|1354.2|1354|1354.4|1353.8|1354.4|1354|1354.2|1353.8|509
1645191900000|2022-02-18 13:45:00|1354.6|1354|1354|1353.4|1354.8|1354.2|1353.8|1353.2|1292
1645191910000|2022-02-18 13:45:10|1353.8|1353.6|1354|1353.4|1354.2|1353.8|1353.8|1353.4|100
1645191920000|2022-02-18 13:45:20|1354.2|1353.6|1354.8|1354.4|1355|1354.6|1354.2|1353.6|2105
1645191930000|2022-02-18 13:45:30|1355|1354.6|1355|1354.6|1355|1354.8|1354.8|1354.4|0
1645191940000|2022-02-18 13:45:40||1354.8||1354.6||1354.8||1354.6|0
1645191950000|2022-02-18 13:45:50|1354.8|1354.4|1355.6|1355.2|1355.8|1355.2|1354.8|1354.4|5245
1645191960000|2022-02-18 13:46:00|1355.4|1355|1355|1354.6|1355.8|1355.4|1354.8|1354.4|313
1645191970000|2022-02-18 13:46:10|1355.2|1354.8|1355.2|1354.8|1355.4|1355|1355|1354.6|5954
1645191980000|2022-02-18 13:46:20|1355|1354.6|1354.6|1354.2|1355.2|1354.8|1354.6|1354.2|0
1645191990000|2022-02-18 13:46:30|1354.8|1354.4|1354.2|1353.8|1355|1354.6|1354.2|1353.8|296
1645192000000|2022-02-18 13:46:40|1354.4|1354|1354.4|1354|1354.8|1354.2|1354.2|1353.8|185
1645192010000|2022-02-18 13:46:50|1354.6|1354.2|1354.4|1354|1354.6|1354.2|1354|1353.8|400
1645192020000|2022-02-18 13:47:00|1354.6|1354.2|1354.8|1354.4|1355.2|1354.8|1354.6|1354.2|0
1645192030000|2022-02-18 13:47:10|1355|1354.6|1355.2|1354.8|1355.2|1354.8|1354.8|1354.4|1
1645192040000|2022-02-18 13:47:20|1355|1354.6|1355.2|1354.8|1355.2|1354.8|1355|1354.6|0
1645192050000|2022-02-18 13:47:30|1355|1354.6|1355.2|1354.8|1355.2|1354.8|1355|1354.6|0
1645192060000|2022-02-18 13:47:40|1355|1354.6|1354.6|1354.2|1355|1354.6|1354.4|1354|630
1645192070000|2022-02-18 13:47:50|1354.8|1354.4|1354.6|1354.2|1354.8|1354.4|1354.6|1354.2|0
1645192080000|2022-02-18 13:48:00|1354.8|1354.4|1354.8|1354.4|1354.8|1354.6|1354.6|1354.2|1
1645192090000|2022-02-18 13:48:10|1354.6|1354.6|1354.6|1354.4|1354.6|1354.6|1354.6|1354.2|0
1645192100000|2022-02-18 13:48:20|1354.8|1354.2|1354.6|1354.4|1354.8|1354.4|1354.6|1354.2|323
1645192110000|2022-02-18 13:48:30|1354.8|1354.6|1355.8|1355.2|1355.8|1355.4|1354.8|1354.4|3136
1645192120000|2022-02-18 13:48:40|1355.6|1355.4|1356.6|1356.2|1356.8|1356.2|1355.6|1355.4|887
1645192130000|2022-02-18 13:48:50|1356.8|1356.4|1356.8|1356.2|1356.8|1356.4|1356.6|1356.2|0
1645192140000|2022-02-18 13:49:00|1356.6|1356.4|1356.6|1356.2|1356.8|1356.4|1356.4|1356.2|0
1645192150000|2022-02-18 13:49:10|1356.8|1356.4|1356.6|1356.2|1356.8|1356.4|1356.6|1356.2|0
1645192160000|2022-02-18 13:49:20|1356.4|1356|1356.2|1355.8|1356.6|1356|1356.2|1355.8|295
1645192170000|2022-02-18 13:49:30|1356|1355.6|1356.2|1355.8|1356.2|1355.8|1356|1355.4|1230
1645192180000|2022-02-18 13:49:40|1356.4|1356|1356.4|1356|1356.6|1356.4|1356.4|1356|1169
1645192190000|2022-02-18 13:49:50|1356.6|1356.2|1356.4|1356|1356.8|1356.4|1356.4|1356|653
1645192200000|2022-02-18 13:50:00|1356.6|1355.8|1356.4|1356|1356.6|1356|1355.6|1355|23499
1645192210000|2022-02-18 13:50:10|1356.6|1356.2|1356.6|1356.2|1357|1356.6|1356.4|1356|5749
1645192220000|2022-02-18 13:50:20|1356.4|1356|1356.4|1356|1356.6|1356.2|1356.2|1356|0
1645192230000|2022-02-18 13:50:30|1356.2|1356.2|1356.6|1356.2|1356.8|1356.4|1356.2|1356.2|1001
1645192240000|2022-02-18 13:50:40|1356.8|1356.4|1356.8|1356.4|1356.8|1356.4|1356.6|1356.2|0
1645192250000|2022-02-18 13:50:50||1356.6||1356.4||1356.6||1356.2|0
1645192260000|2022-02-18 13:51:00|1357|1356.6|1357.8|1357.4|1357.8|1357.4|1357|1356.4|3252
1645192270000|2022-02-18 13:51:10|1357.6|1357.2|1357.6|1357.2|1357.8|1357.4|1357.6|1357.2|304
1645192280000|2022-02-18 13:51:20|1357.4|1357.4|1357.8|1357.4|1358.4|1358.2|1357.4|1357.4|22625
1645192290000|2022-02-18 13:51:30|1358|1357.6|1357.8|1357.4|1358|1357.6|1357.6|1357.2|3009
1645192300000|2022-02-18 13:51:40|1358|1357.6|1358.4|1358|1358.6|1358|1358|1357.6|4888
1645192310000|2022-02-18 13:51:50|1358.6|1358.2|1359.4|1359|1359.6|1359|1358.6|1358|877
1645192320000|2022-02-18 13:52:00|1359.6|1358.8|1359|1358.6|1359.6|1358.8|1359|1358.6|0
1645192330000|2022-02-18 13:52:10|1359.2|1358.8|1359|1358.4|1359.2|1358.8|1358.8|1358.4|0
1645192340000|2022-02-18 13:52:20|1358.8|1358.6|1359.2|1358.6|1359.2|1358.8|1358.8|1358.6|1000
1645192350000|2022-02-18 13:52:30|1359|1358.4|1359.2|1358.6|1359.2|1359|1359|1358.4|202
1645192360000|2022-02-18 13:52:40|1359.4|1358.8|1359.2|1358.8|1359.4|1359|1359.2|1358.8|0
1645192370000|2022-02-18 13:52:50|1359.4|1358.6|1359.2|1358.8|1359.4|1358.8|1359|1358.6|0
1645192380000|2022-02-18 13:53:00|1359.4|1359|1359.8|1359.4|1360|1359.4|1359.4|1359|1211
1645192390000|2022-02-18 13:53:10|1360|1359.2|1359.6|1359.2|1360|1359.6|1359.4|1359|7138
1645192400000|2022-02-18 13:53:20|1359.4|1359|1358.8|1358.4|1359.4|1359|1358.6|1358.2|1072
1645192410000|2022-02-18 13:53:30|1358.6|1358.2|1358.6|1358.2|1358.6|1358.4|1358.6|1358.2|0
1645192420000|2022-02-18 13:53:40|1358.8|1358.4|1358.4|1358|1358.8|1358.4|1358.4|1357.8|778
1645192430000|2022-02-18 13:53:50|1358.6|1357.8|1358|1357.8|1358.6|1358|1358|1357.6|1311
1645192440000|2022-02-18 13:54:00|1358.2|1357.6|1358.4|1357.8|1358.4|1358|1358.2|1357.4|680
1645192450000|2022-02-18 13:54:10|1358.2|1358|1358|1357.6|1358.4|1358|1358|1357.6|0
1645192460000|2022-02-18 13:54:20|1358.2|1357.4|1357.8|1357.4|1358.2|1357.4|1357.8|1357.2|400
1645192470000|2022-02-18 13:54:30|1358|1357.6|1358.2|1357.6|1358.4|1358|1358|1357.4|1
1645192480000|2022-02-18 13:54:40|1358|1357.8|1358.6|1358.2|1358.6|1358.2|1357.8|1357.4|983
1645192490000|2022-02-18 13:54:50|1358.4|1358|1358.6|1358|1358.6|1358|1358.2|1357.8|0
1645192500000|2022-02-18 13:55:00|1358.4|1358.2|1358.8|1358.4|1359|1358.6|1358.4|1358|4330
1645192510000|2022-02-18 13:55:10|1359|1358.6|1359|1358.6|1359|1358.6|1358.8|1358.4|75
1645192520000|2022-02-18 13:55:20|1358.8|1358.4|1359.8|1359.2|1359.8|1359.4|1358.8|1358.4|7944
1645192530000|2022-02-18 13:55:30|1359.6|1359|1359.2|1358.8|1359.6|1359|1359.2|1358.8|0
1645192540000|2022-02-18 13:55:40|1359.4|1359|1359.4|1358.8|1359.4|1359|1359.2|1358.8|226
1645192550000|2022-02-18 13:55:50|1359.2||1359.2||1359.2||1359.2||0
1645192560000|2022-02-18 13:56:00|1359|1358.6|1358.8|1358.4|1359|1358.6|1358.6|1358.2|5038
1645192570000|2022-02-18 13:56:10|1359|1358.8|1359|1358.6|1359.2|1359|1359|1358.4|1707
1645192580000|2022-02-18 13:56:20|1359.2|1358.8|1359|1358.4|1359.2|1358.8|1358.8|1358.2|0
1645192590000|2022-02-18 13:56:30|1358.8|1358|1357.8|1357.4|1358.8|1358.2|1357.6|1357.2|20829
1645192600000|2022-02-18 13:56:40||1357.2||1357.4||1357.4||1357.2|0
1645192610000|2022-02-18 13:56:50|1358|1357.2|1358|1357.6|1358.2|1357.6|1357.8|1357.2|479
1645192620000|2022-02-18 13:57:00|1357.8|1357.4|1358|1357.4|1358|1357.4|1357.8|1357.4|0
1645192630000|2022-02-18 13:57:10|1358.2|1357.6|1358.2|1357.6|1358.4|1357.8|1358|1357.4|0
1645192640000|2022-02-18 13:57:20|1358.4|1357.8|1358.8|1358.4|1358.8|1358.4|1358.4|1357.6|1241
1645192650000|2022-02-18 13:57:30|1359|1358.6|1359.4|1359|1359.6|1359|1359|1358.6|329
1645192660000|2022-02-18 13:57:40|1359.2|1358.8|1359.2|1358.6|1359.4|1358.8|1359|1358.6|40
1645192670000|2022-02-18 13:57:50|1359|1358.4|1358.6|1358.2|1359|1358.6|1358.6|1358|2344
1645192680000|2022-02-18 13:58:00|1358.8|1358.4|1359.2|1358.6|1359.2|1359|1358.8|1358.2|2439
1645192690000|2022-02-18 13:58:10|1359.4|1358.8|1359.8|1359.2|1359.8|1359.2|1359.2|1358.8|0
1645192700000|2022-02-18 13:58:20|1359.6|1359.4|1360.8|1360.2|1360.8|1360.4|1359.6|1359.2|6722
1645192710000|2022-02-18 13:58:30|1360.6|1360|1360.2|1359.6|1360.6|1360|1360.2|1359.6|0
1645192720000|2022-02-18 13:58:40|1360.4|1359.8|1359.6|1359.2|1360.4|1360|1359.4|1359|5572
1645192730000|2022-02-18 13:58:50|1359.2|1359|1359|1358.6|1359.4|1359|1358.8|1358.2|7791
1645192740000|2022-02-18 13:59:00|1358.8|1358.4|1358.8|1358.2|1358.8|1358.4|1358.2|1357.6|14454
1645192750000|2022-02-18 13:59:10|1358.6|1358|1358.4|1357.8|1358.6|1358|1358.2|1357.8|3386
1645192760000|2022-02-18 13:59:20|1358.2|1358|1358.4|1357.8|1358.6|1358.2|1358.2|1357.8|1
1645192770000|2022-02-18 13:59:30|1358.6|1358|1358.6|1358|1358.8|1358.2|1358.4|1357.8|4687
1645192780000|2022-02-18 13:59:40|1358.8|1358.2|1358.8|1358.2|1358.8|1358.2|1358.8|1358|0
1645192790000|2022-02-18 13:59:50|1359|1358.4|1359|1358.6|1359.2|1358.8|1359|1358.4|0
1645192800000|2022-02-18 14:00:00|1359.2|1358.8|1358.4|1357.8|1359.2|1358.8|1358.2|1357.8|559
1645192810000|2022-02-18 14:00:10|1358.2||1358.4||1358.4||1358||0
1645192820000|2022-02-18 14:00:20|1358.6|1358|1359|1358.4|1359|1358.6|1358.6|1357.8|0
1645192830000|2022-02-18 14:00:30|1359.2|1358.6|1359|1358.4|1359.2|1358.8|1358.8|1358.4|0
1645192840000|2022-02-18 14:00:40|1358.8|1358.6|1359|1358.4|1359|1358.6|1358.8|1358.4|0
1645192850000|2022-02-18 14:00:50|1358.8|1358.6|1358.8|1358.4|1359|1358.6|1358.8|1358.2|5
1645192860000|2022-02-18 14:01:00|1358.6|1358.2|1358.8|1358.2|1358.8|1358.2|1358.6|1358.2|227
1645192870000|2022-02-18 14:01:10|1359|1358.4|1359|1358.4|1359|1358.6|1358.8|1358.2|0
1645192880000|2022-02-18 14:01:20|1358.8|1358.2|1358.4|1358|1359|1358.4|1358.2|1357.6|175
1645192890000|2022-02-18 14:01:30|1358.6|1358.2|1359|1358.4|1359|1358.6|1358.6|1358.2|760
1645192900000|2022-02-18 14:01:40|1358.8|1358.2|1358.4|1357.8|1358.8|1358.2|1358.4|1357.8|0
1645192910000|2022-02-18 14:01:50|1358.6|1358|1358.6|1358.2|1359|1358.6|1358.4|1357.8|2704
1645192920000|2022-02-18 14:02:00|1358.4|1358|1358.4|1358|1358.4|1358.2|1358.4|1357.8|0
1645192930000|2022-02-18 14:02:10|1358.6|1357.8|1358.4|1358|1358.6|1358.2|1358.4|1357.8|0
1645192940000|2022-02-18 14:02:20|1358.2|1357.8|1357.6|1357.4|1358.2|1357.8|1357.6|1357|39
1645192950000|2022-02-18 14:02:30|1357.8|1357.6|1358.4|1357.8|1358.4|1358|1357.8|1357.6|1
1645192960000|2022-02-18 14:02:40|1358.2|1357.6|1358.4|1357.8|1358.4|1357.8|1358.2|1357.6|0
1645192970000|2022-02-18 14:02:50|1358.2|1357.6|1358.2|1357.6|1358.2|1357.8|1358|1357.6|150
1645192980000|2022-02-18 14:03:00|1358|1357.8|1357.4|1356.8|1358|1357.8|1357.2|1356.8|1913
1645192990000|2022-02-18 14:03:10|1357.2|1357|1357.6|1357|1357.8|1357.2|1357.2|1357|711
1645193000000|2022-02-18 14:03:20|1357.8|1357.2|1358.2|1357.6|1358.4|1358|1357.8|1357.2|9713
1645193010000|2022-02-18 14:03:30|1358.4|1357.8|1358.4|1358|1358.4|1358|1358|1357.6|2661
1645193020000|2022-02-18 14:03:40|1358.6|1357.8|1358.2|1357.8|1358.8|1358.2|1358.2|1357.8|2205
1645193030000|2022-02-18 14:03:50|1358.4|1358|1358.6|1358|1358.6|1358|1358.4|1358|0
1645193040000|2022-02-18 14:04:00||1358.2||1358.2||1358.2||1358|0
1645193050000|2022-02-18 14:04:10|1358.4|1358|1358.4|1357.8|1358.4|1358.2|1358.4|1357.8|213
1645193060000|2022-02-18 14:04:20|1358.2|1357.6|1358|1357.6|1358.4|1358|1357.8|1357.4|21166
1645193070000|2022-02-18 14:04:30|1358.2|1357.8|1358.4|1358|1358.4|1358|1358.2|1357.8|3154
1645193080000|2022-02-18 14:04:40|1358.6|1358.2|1358.4|1358|1358.6|1358.2|1358.4|1358|955
1645193090000|2022-02-18 14:04:50|1358.2|1357.8|1358.4|1357.8|1358.4|1358|1358.2|1357.6|0
1645193100000|2022-02-18 14:05:00|1358.2|1358|1359|1358.4|1359|1358.6|1358.2|1358|2714
1645193110000|2022-02-18 14:05:10|1359.2|1358.6|1358.4|1357.8|1359.2|1358.8|1358.2|1357.8|200
1645193120000|2022-02-18 14:05:20|1358.2|1358|1358.4|1357.8|1358.4|1358|1358.2|1357.8|0
1645193130000|2022-02-18 14:05:30|1358.2|1358|1358.4|1357.8|1358.4|1358|1358.2|1357.8|0
1645193140000|2022-02-18 14:05:40|1358.2|1357.6|1358.2|1357.8|1358.4|1357.8|1358.2|1357.6|0
1645193150000|2022-02-18 14:05:50|1358.4|1358|1358.2|1357.6|1358.4|1358|1358|1357.6|543
1645193160000|2022-02-18 14:06:00|1358|1357.4|1358.2|1357.6|1358.2|1357.6|1357.8|1357.4|149
1645193170000|2022-02-18 14:06:10|1358|1357.8|1358.4|1358|1358.4|1358.2|1358|1357.8|517
1645193180000|2022-02-18 14:06:20|1358.2|1357.8|1358|1357.4|1358.2|1358|1357.8|1357.4|412
1645193190000|2022-02-18 14:06:30|1357.8|1357.6|1357.6|1357.2|1358.2|1357.8|1357.6|1357.2|7503
1645193200000|2022-02-18 14:06:40|1357.8|1357.4|1357.8|1357.4|1357.8|1357.6|1357.6|1357.2|2829
1645193210000|2022-02-18 14:06:50|1357.6|1357.2|1357.4|1356.8|1357.6|1357.4|1357.2|1356.8|1
1645193220000|2022-02-18 14:07:00|1357.6|1357|1357.6|1357|1357.6|1357.4|1357.6|1357|930
1645193230000|2022-02-18 14:07:10||1357.2||1357.2||1357.4||1357|0
1645193240000|2022-02-18 14:07:20|1357.8|1357.4|1357.8|1357.2|1357.8|1357.4|1357.6|1357.2|1752
1645193250000|2022-02-18 14:07:30|1357.6|1357|1357.6|1357.2|1357.6|1357.2|1357.2|1356.8|5070
1645193260000|2022-02-18 14:07:40|1357.4|1357|1357.6|1357.2|1357.6|1357.2|1357.4|1357|376
1645193270000|2022-02-18 14:07:50|1357.4|1357|1357.6|1357|1357.6|1357.2|1357.4|1357|4
1645193280000|2022-02-18 14:08:00|1357.4|1357.2|1357.2|1356.8|1357.4|1357.2|1357.2|1356.8|37
1645193290000|2022-02-18 14:08:10|1357|1356.6|1356.8|1356.4|1357.2|1356.8|1356.8|1356.4|28
1645193300000|2022-02-18 14:08:20|1357|1356.6|1357|1356.4|1357|1356.6|1356.8|1356.4|0
1645193310000|2022-02-18 14:08:30|1356.8|1356.6|1356.8|1356.2|1357|1356.6|1356.8|1356.2|560
1645193320000|2022-02-18 14:08:40|1357|1356.4|1356.8|1356.4|1357|1356.6|1356.8|1356.4|761
1645193330000|2022-02-18 14:08:50|1356.6|1356.6|1356.6|1356|1356.6|1356.6|1356.2|1355.8|1259
1645193340000|2022-02-18 14:09:00|1356.4|1356.2|1356.8|1356.4|1357|1356.6|1356.4|1356|9288
1645193350000|2022-02-18 14:09:10|1357|1356.2|1356.6|1356.4|1357|1356.4|1356.6|1356|19880
1645193360000|2022-02-18 14:09:20|1356.8|1356.2|1356.8|1356.4|1356.8|1356.4|1356.8|1356.2|1018
1645193370000|2022-02-18 14:09:30|1356.6|1356.6|1356.6|1356.2|1356.6|1356.6|1356.4|1356.2|407
1645193380000|2022-02-18 14:09:40|1356.8|1356.4|1356.8|1356.4|1356.8|1356.4|1356.8|1356.2|1000
1645193390000|2022-02-18 14:09:50|1356.6|1356.6|1356|1355.6|1356.6|1356.6|1356|1355.6|14295
1645193400000|2022-02-18 14:10:00|1355.8|1355.8|1356.8|1356.4|1357.4|1357|1355.8|1355.4|30736
1645193410000|2022-02-18 14:10:10|1356.6|1356.2|1356.6|1356.2|1356.6|1356.4|1356.6|1356.2|2
1645193420000|2022-02-18 14:10:20|1356.2|1356|1355.4|1355|1356.6|1356|1355.4|1355|11876
1645193430000|2022-02-18 14:10:30|1355.6|1355.2|1355.6|1355|1355.6|1355.4|1355.4|1355|400
1645193440000|2022-02-18 14:10:40|1355.4||1355.2||1355.6||1355.2||0
1645193450000|2022-02-18 14:10:50|1355.4|1354.8|1354.8|1354.4|1355.4|1354.8|1354.6|1354.2|4652
1645193460000|2022-02-18 14:11:00|1354.6|1354.2|1355|1354.6|1355|1354.6|1354.6|1354.2|6374
1645193470000|2022-02-18 14:11:10|1355.2|1354.8|1355.2|1354.6|1355.6|1355.2|1355.2|1354.6|6153
1645193480000|2022-02-18 14:11:20|1355|1354.8|1355.4|1354.8|1355.4|1354.8|1355|1354.6|377
1645193490000|2022-02-18 14:11:30|1355.6|1355|1355.4|1354.8|1355.6|1355|1355.2|1354.8|0
1645193500000|2022-02-18 14:11:40|1355.6|1355|1355.6|1355|1355.6|1355.2|1355.2|1354.8|40
1645193510000|2022-02-18 14:11:50|1355.4|1354.8|1355.6|1355.2|1355.6|1355.2|1355.2|1354.8|0
1645193520000|2022-02-18 14:12:00|1355.8|1355|1355.8|1355.4|1356.2|1355.8|1355.8|1355|2217
1645193530000|2022-02-18 14:12:10|1356|1355.6|1356|1355.4|1356|1355.6|1356|1355.4|0
1645193540000|2022-02-18 14:12:20||1355.6||1355.4||1355.6||1355.4|0
1645193550000|2022-02-18 14:12:30|1355.8|1355.2|1356|1355.4|1356.2|1355.6|1355.6|1355.2|1254
1645193560000|2022-02-18 14:12:40|1355.8|1355.2|1355.4|1355|1356|1355.2|1355.4|1354.8|968
1645193570000|2022-02-18 14:12:50|1355.6|1355.2|1355.6|1355|1355.6|1355.2|1355.4|1355|0
1645193580000|2022-02-18 14:13:00|1355.4|1355.2|1355.6|1355.2|1355.8|1355.4|1355.4|1355.2|211
1645193590000|2022-02-18 14:13:10|1355.4|1355|1355.4|1354.8|1355.6|1355|1355.2|1354.8|0
1645193600000|2022-02-18 14:13:20|1355.6|1355|1355.4|1354.8|1355.6|1355.2|1355.4|1354.8|0
1645193610000|2022-02-18 14:13:30|1355.2|1355|1355.6|1355.2|1355.6|1355.2|1355.2|1354.8|0
1645193620000|2022-02-18 14:13:40|1355.4|1355.4|1355.2|1354.6|1355.6|1355.4|1355.2|1354.6|0
1645193630000|2022-02-18 14:13:50|1355.4|1354.8|1355.6|1355|1355.6|1355|1355.4|1354.8|0
1645193640000|2022-02-18 14:14:00|1355.4|1355.2|1355.4|1355.2|1355.6|1355.2|1355.2|1354.8|2483
1645193650000|2022-02-18 14:14:10||1355||1355||1355||1354.8|283
1645193660000|2022-02-18 14:14:20|||||||||600
1645193670000|2022-02-18 14:14:30|1355.6|1355.2|1355.4|1355|1355.6|1355.4|1355.4|1355|659
1645193680000|2022-02-18 14:14:40|1355.2|1354.8|1355|1354.6|1355.4|1355|1355|1354.6|0
1645193690000|2022-02-18 14:14:50|1355.2|1354.8|1355.2|1354.8|1355.2|1354.8|1355.2|1354.8|849
1645193700000|2022-02-18 14:15:00|1355|1354.6|1354.2|1353.8|1355|1355|1354.2|1353.8|1499
1645193710000|2022-02-18 14:15:10|1354|1353.6|1354|1353.8|1354.2|1353.8|1354|1353.6|0
1645193720000|2022-02-18 14:15:20|1354.2|1354|1354.4|1353.8|1354.4|1354|1354.2|1353.6|1
1645193730000|2022-02-18 14:15:30|1354.6|1354|1355.4|1354.8|1355.4|1354.8|1354.4|1354|1
1645193740000|2022-02-18 14:15:40|1355.2|1355|1355.2|1354.8|1355.4|1355|1355|1354.6|125
1645193750000|2022-02-18 14:15:50||1355||1354.8||1355||1354.8|0
1645193760000|2022-02-18 14:16:00|1355.4|1355|1355.4|1355|1355.6|1355.2|1355.4|1355|108
1645193770000|2022-02-18 14:16:10|1355.6|1355.2|1355.6|1355.4|1355.6|1355.4|1355.4|1355|1373
1645193780000|2022-02-18 14:16:20|1355.8|1355.6|1356.6|1356.2|1356.6|1356.4|1355.8|1355.4|33569
1645193790000|2022-02-18 14:16:30|1356.8|1356.6|1356.4|1356|1356.8|1356.6|1356.4|1356|5339
1645193800000|2022-02-18 14:16:40|1356.6|1356.2|1356.8|1356.2|1356.8|1356.4|1356.6|1356.2|8795
1645193810000|2022-02-18 14:16:50||1356.4||1356.2||1356.4||1356.2|3000
1645193820000|2022-02-18 14:17:00||1356.4||1356.4||1356.6||1356.4|6
1645193830000|2022-02-18 14:17:10||1356.6||1356.4||1356.6||1356.4|2335
1645193840000|2022-02-18 14:17:20|1357|1356.6|1357.2|1356.8|1357.4|1356.8|1357|1356.6|338
1645193850000|2022-02-18 14:17:30|1357|1356.6|1357|1356.6|1357.2|1356.6|1357|1356.4|134
1645193860000|2022-02-18 14:17:40|1357.2|1356.4|1356.8|1356.4|1357.2|1356.4|1356.6|1356.4|200
1645193870000|2022-02-18 14:17:50|1356.6|1356.2|1356.8|1356.4|1357|1356.6|1356.6|1356.2|0
1645193880000|2022-02-18 14:18:00|1357|1356.6|1356.6|1356.4|1357|1356.6|1356.6|1356.2|0
1645193890000|2022-02-18 14:18:10|1356.8|1356.2|1356.2|1355.8|1356.8|1356.4|1356.2|1355.8|6166
1645193900000|2022-02-18 14:18:20|1356.4|1356|1357|1356.4|1357|1356.6|1356.4|1356|571
1645193910000|2022-02-18 14:18:30|1356.8|1356.6|1356.8|1356.4|1357|1356.6|1356.8|1356.4|0
1645193920000|2022-02-18 14:18:40|1357|1356.2|1357|1356.6|1357|1356.6|1357|1356.2|0
1645193930000|2022-02-18 14:18:50|1356.8|1356.4|1356.8|1356.4|1356.8|1356.4|1356.8|1356.2|0
1645193940000|2022-02-18 14:19:00|1356.6|1356.2|1357|1356.6|1357|1356.6|1356.6|1356.2|413
1645193950000|2022-02-18 14:19:10||1356.4||1356.8||1356.8||1356.4|0
1645193960000|2022-02-18 14:19:20||1356.6||1356.6||1356.6||1356.4|0
1645193970000|2022-02-18 14:19:30|1356.8|1356.4|1357|1356.4|1357|1356.6|1356.8|1356.4|0
1645193980000|2022-02-18 14:19:40||1356.6||1356.6||1356.8||1356.6|0
1645193990000|2022-02-18 14:19:50||1356.8||1356.8||1356.8||1356.8|0
1645194000000|2022-02-18 14:20:00|1357.2|1357|1357.4|1357|1357.4|1357|1357.2|1356.8|1011
1645194010000|2022-02-18 14:20:10|1357.2|1356.8|1357.4|1357|1357.4|1357|1357|1356.6|7
1645194020000|2022-02-18 14:20:20|1357.2|1357.2|1357.2|1356.8|1357.4|1357.2|1357.2|1356.8|205
1645194030000|2022-02-18 14:20:30|1357|1356.6|1357.2|1356.8|1357.2|1356.8|1356.6|1356.2|4116
1645194040000|2022-02-18 14:20:40|1357.4|1357|1357.8|1357.4|1357.8|1357.4|1357.4|1357|491
1645194050000|2022-02-18 14:20:50|1358|1357.2|1358|1357.6|1358|1357.8|1358|1357.2|596
1645194060000|2022-02-18 14:21:00|1357.8|1357|1358.2|1357.6|1358.2|1357.8|1357.6|1357|29389
1645194070000|2022-02-18 14:21:10|1358|1357.4|1357.6|1357|1358.2|1357.4|1357.6|1357|0
1645194080000|2022-02-18 14:21:20|1357.4|1357.2|1357.2|1356.8|1357.4|1357.2|1356.8|1356.4|5203
1645194090000|2022-02-18 14:21:30|1357|1356.6|1357.2|1356.6|1357.2|1356.8|1357|1356.4|387
1645194100000|2022-02-18 14:21:40|1357|1356.8|1357.2|1356.6|1357.2|1356.8|1357|1356.6|0
1645194110000|2022-02-18 14:21:50|1357|1356.4|1357.2|1356.8|1357.2|1356.8|1356.8|1356.4|0
1645194120000|2022-02-18 14:22:00|1357.4|1357|1357.2|1356.8|1357.6|1357.2|1357.2|1356.8|3392
1645194130000|2022-02-18 14:22:10|1357.4|1357|1357.6|1357.2|1357.6|1357.4|1357.4|1357|106
1645194140000|2022-02-18 14:22:20|1357.8|1357.4|1357.6|1357.2|1357.8|1357.4|1357.6|1357|300
1645194150000|2022-02-18 14:22:30|1357.4|1357|1357.4|1357|1357.8|1357.4|1357.2|1356.8|1276
1645194160000|2022-02-18 14:22:40|1357.6|1357.2|1358|1357.6|1358.2|1357.8|1357.6|1357.2|635
1645194170000|2022-02-18 14:22:50|1357.8|1357.4|1357.8|1357.2|1357.8|1357.4|1357.6|1357.2|6690
1645194180000|2022-02-18 14:23:00|1358|1357.4|1358.6|1358.4|1358.8|1358.4|1358|1357.2|2444
1645194190000|2022-02-18 14:23:10|1358.4|1358.2|1358|1357.6|1358.4|1358.2|1357.8|1357.4|8031
1645194200000|2022-02-18 14:23:20|1357.8|1357.4|1357.6|1357|1357.8|1357.4|1357.4|1357|2564
1645194210000|2022-02-18 14:23:30|1357.4|1356.8|1357.2|1356.6|1357.6|1356.8|1357.2|1356.6|2343
1645194220000|2022-02-18 14:23:40|1357|1356.4|1356.8|1356.4|1357.2|1356.6|1356.6|1356|35773
1645194230000|2022-02-18 14:23:50|1357|1356.6|1357|1356.6|1357|1356.6|1357|1356.4|211
1645194240000|2022-02-18 14:24:00|1356.8|1356.8|1357.2|1356.8|1357.2|1356.8|1356.8|1356.8|1315
1645194250000|2022-02-18 14:24:10|1357.4|1357|1357.2|1357|1357.6|1357|1357.2|1356.8|138
1645194260000|2022-02-18 14:24:20|1357.6|1357.2|1358.4|1358|1358.4|1358|1357.4|1357|14302
1645194270000|2022-02-18 14:24:30|1358.6|1358.2|1359.2|1358.8|1359.2|1358.8|1358.6|1358.2|0
1645194280000|2022-02-18 14:24:40|1359.4|1359|1359.4|1359|1359.4|1359.2|1359.4|1359|35
1645194290000|2022-02-18 14:24:50|1359.6|1359.2|1358.8|1358.2|1359.8|1359.4|1358.6|1358.2|15683
1645194300000|2022-02-18 14:25:00|1359|1358.4|1359.4|1358.8|1359.6|1359.2|1358.8|1358.4|16033
1645194310000|2022-02-18 14:25:10|1359.2|1359|1359|1358.6|1359.2|1359.2|1358.6|1358.2|4188
1645194320000|2022-02-18 14:25:20|1359.2|1358.8|1359|1358.6|1359.6|1359|1359|1358.6|3145
1645194330000|2022-02-18 14:25:30|1359.2|1358.4|1359.2|1358.6|1359.2|1358.6|1358.8|1358.4|1741
1645194340000|2022-02-18 14:25:40|1359.4|1358.8|1359.4|1359|1359.6|1359.2|1359.2|1358.8|419
1645194350000|2022-02-18 14:25:50|1359.2||1359.4||1359.4||1359.2||0
1645194360000|2022-02-18 14:26:00|1359.2|1358.8|1359|1358.6|1359.4|1358.8|1358.8|1358.4|2799
1645194370000|2022-02-18 14:26:10|1358.8|1358.4|1358.4|1358|1358.8|1358.4|1358.4|1358|0
1645194380000|2022-02-18 14:26:20|1358.6|1358.2|1358.6|1358.2|1358.8|1358.4|1358.4|1358|756
1645194390000|2022-02-18 14:26:30|1358.8|1358.4|1358.4|1358|1358.8|1358.4|1358.4|1358|0
1645194400000|2022-02-18 14:26:40|1358.6|1358.2|1358.6|1358|1358.6|1358.2|1358.2|1357.8|2067
1645194410000|2022-02-18 14:26:50|1358.4|1357.8|1358.8|1358.4|1358.8|1358.4|1358.2|1357.8|1329
1645194420000|2022-02-18 14:27:00|1358.6|1358.2|1358.4|1357.8|1358.8|1358.2|1358.2|1357.8|5543
1645194430000|2022-02-18 14:27:10|1358.2|1358|1358.6|1358.2|1358.8|1358.2|1358.2|1357.8|0
1645194440000|2022-02-18 14:27:20|1358.8|1358.4|1358.8|1358.2|1358.8|1358.4|1358.6|1358|2499
1645194450000|2022-02-18 14:27:30|1358.6|1358|1358.6|1358|1358.8|1358.2|1358.4|1358|0
1645194460000|2022-02-18 14:27:40|1358|1358.2|1357.8|1357.2|1358.6|1358.4|1357.6|1357|5000
1645194470000|2022-02-18 14:27:50|1357.6|1357|1357.2|1356.8|1357.6|1357.2|1357.2|1356.6|1223
1645194480000|2022-02-18 14:28:00|1357|1357|1358|1357.6|1358.8|1358.2|1357|1356.8|24864
1645194490000|2022-02-18 14:28:10|1357.8|1357.4|1357.6|1357.2|1357.8|1357.4|1357.2|1356.8|2612
1645194500000|2022-02-18 14:28:20|1357.4|1357|1358.8|1358.2|1358.8|1358.4|1357.4|1357|11057
1645194510000|2022-02-18 14:28:30|1358.6|1358.4|1358.4|1358|1359.2|1358.6|1358.4|1358|0
1645194520000|2022-02-18 14:28:40|1358.6|1357.8|1359|1358.6|1359|1358.6|1358.6|1357.8|0
1645194530000|2022-02-18 14:28:50|1358.8|1358.4|1358.8|1358.4|1358.8|1358.4|1358.4|1358|600
1645194540000|2022-02-18 14:29:00|1358.6|1358.2|1359|1358.6|1359|1358.6|1358.6|1358.2|639
1645194550000|2022-02-18 14:29:10|1359.2|1358.8|1359.2|1358.6|1359.4|1358.8|1359.2|1358.6|0
1645194560000|2022-02-18 14:29:20||1358.8||1358.6||1358.8||1358.6|0
1645194570000|2022-02-18 14:29:30|1359|1358.8|1359.6|1359.2|1359.6|1359.2|1359|1358.6|1819
1645194580000|2022-02-18 14:29:40|1359.8|1359.4|1360.2|1359.6|1360.4|1360|1359.8|1359.2|9133
1645194590000|2022-02-18 14:29:50|1360|1359.8|1359.2|1358.8|1360.4|1359.8|1359.2|1358.8|2202
1645194600000|2022-02-18 14:30:00|1359.4|1359|1357.8|1357.4|1359.6|1359.2|1357.4|1357|15120
1645194610000|2022-02-18 14:30:10|1357.6|1357.6|1358.2|1358|1358.4|1358.2|1357.4|1357|3856
1645194620000|2022-02-18 14:30:20|1358.4|1358.2|1358.8|1358.4|1359|1358.6|1357.6|1357.2|9124
1645194630000|2022-02-18 14:30:30|1359|1358.6|1359.8|1359.4|1360.2|1359.8|1359|1358.6|4696
1645194640000|2022-02-18 14:30:40|1360|1359.6|1359.8|1359.4|1360.2|1359.8|1359.2|1358.8|1852
1645194650000|2022-02-18 14:30:50|1359.6|1359.2|1360.4|1360|1360.4|1360.2|1359.4|1359|8855
1645194660000|2022-02-18 14:31:00|1360.2|1359.8|1360.8|1360.4|1360.8|1360.6|1360|1359.8|4039
1645194670000|2022-02-18 14:31:10|1360.6|1360.2|1361|1360.6|1361.2|1360.8|1360.4|1360|6149
1645194680000|2022-02-18 14:31:20|1361.2|1360.8|1361.6|1361.2|1361.6|1361.2|1361|1360.6|7645
1645194690000|2022-02-18 14:31:30|1361.8|1361.4|1362.2|1361.8|1362.2|1362|1361.6|1361.2|5193
1645194700000|2022-02-18 14:31:40|1362.4|1361.6|1361.2|1361|1362.4|1361.6|1361.2|1361|899
1645194710000|2022-02-18 14:31:50|1361.4|1360.8|1360|1359.8|1361.4|1360.8|1360|1359.8|16300
1645194720000|2022-02-18 14:32:00|1360.2|1360|1359.6|1359.4|1360.4|1360|1359.6|1359.2|13999
1645194730000|2022-02-18 14:32:10|1359.8|1359.2|1359|1358.6|1360|1359.4|1359|1358.6|6253
1645194740000|2022-02-18 14:32:20|1358.8|1358.4|1359|1358.6|1359.2|1358.8|1358.4|1358|1849
1645194750000|2022-02-18 14:32:30|1358.8|1358.4|1360|1359.6|1360.6|1360.2|1358.8|1358.4|6948
1645194760000|2022-02-18 14:32:40|1360.2|1359.8|1360.4|1360|1361|1360.6|1359.4|1359|22389
1645194770000|2022-02-18 14:32:50|1360.2|1359.8|1359.8|1359.4|1360.2|1359.8|1359.8|1359.4|0
1645194780000|2022-02-18 14:33:00|1359.6|1359.6|1360|1359.6|1360.6|1360.2|1359.6|1359.6|1736
1645194790000|2022-02-18 14:33:10|1359.8|1359.4|1359.6|1359.2|1360.2|1359.8|1359.2|1358.8|3348
1645194800000|2022-02-18 14:33:20|1359.4|1359|1359|1358.6|1359.4|1359|1358|1357.6|25004
1645194810000|2022-02-18 14:33:30|1358.8|1358.4|1358.4|1358|1359|1358.6|1358.2|1357.8|846
1645194820000|2022-02-18 14:33:40|1358.2|1357.8|1357.4|1357|1358.4|1358|1357.4|1357|3734
1645194830000|2022-02-18 14:33:50|1357.6|1357.2|1356.6|1356.2|1357.6|1357.2|1356.4|1356|47140
1645194840000|2022-02-18 14:34:00|1356.4|1356|1356.8|1356.2|1357.2|1357|1356.4|1356|0
1645194850000|2022-02-18 14:34:10|1356.6|1356.4|1356.6|1356.2|1357.4|1357|1356.6|1356.2|6633
1645194860000|2022-02-18 14:34:20|1356.4|1356|1357|1356.4|1357|1356.4|1356|1355.6|4292
1645194870000|2022-02-18 14:34:30|1357.2|1356.6|1356.2|1355.6|1357.2|1356.6|1356|1355.6|0
1645194880000|2022-02-18 14:34:40|1356|1355.8|1355.8|1355.4|1356.4|1355.8|1355.8|1355.4|897
1645194890000|2022-02-18 14:34:50|1356|1355.6|1355.8|1355.4|1356.2|1355.8|1355.6|1355.4|0
1645194900000|2022-02-18 14:35:00|1355.6|1355.2|1356|1355.6|1356.2|1355.8|1355.2|1355|14857
1645194910000|2022-02-18 14:35:10|1355.8|1355.4|1355.4|1355.2|1356|1355.6|1355|1354.6|1864
1645194920000|2022-02-18 14:35:20|1355.6|1355|1355.6|1355.2|1356|1355.8|1355.4|1355|1530
1645194930000|2022-02-18 14:35:30|1355.8|1355.4|1355|1354.8|1356|1355.6|1355|1354.6|0
1645194940000|2022-02-18 14:35:40|1355.2|1354.6|1354.4|1354|1355.2|1354.8|1354.2|1354|271
1645194950000|2022-02-18 14:35:50|1354.2|1354.2|1354.4|1354|1354.4|1354.2|1354|1353.6|2055
1645194960000|2022-02-18 14:36:00|1354.2|1354.2|1354.6|1354.2|1354.6|1354.2|1354|1353.6|5193
1645194970000|2022-02-18 14:36:10|1354.4|1354|1354|1353.6|1354.4|1354.2|1353.8|1353.4|12894
1645194980000|2022-02-18 14:36:20|1353.8|1353.4|1354.4|1354|1354.6|1354.2|1353.4|1353|19494
1645194990000|2022-02-18 14:36:30|1354.6|1353.8|1354.4|1354|1354.8|1354.6|1354.2|1353.8|1514
1645195000000|2022-02-18 14:36:40|1354.2|1354.2|1355.6|1355|1355.6|1355.2|1354.2|1354|14502
1645195010000|2022-02-18 14:36:50|1355.4|1355.2|1357|1356.6|1357|1356.6|1355.4|1355|12973
1645195020000|2022-02-18 14:37:00|1356.8|1356.4|1357.6|1357.2|1358.2|1357.8|1356.8|1356.4|1670
1645195030000|2022-02-18 14:37:10|1357.4|1357|1357.6|1357.2|1358.2|1357.6|1357.2|1356.8|2277
1645195040000|2022-02-18 14:37:20|1357.4|1357|1359|1358.6|1359.2|1358.8|1357.2|1356.8|1950
1645195050000|2022-02-18 14:37:30|1358.8|1358.4|1360|1359.4|1360|1359.6|1358.8|1358.2|2729
1645195060000|2022-02-18 14:37:40|1359.8|1359.6|1360|1359.6|1360.2|1360|1359.6|1359.4|44
1645195070000|2022-02-18 14:37:50|1359.8|1359.4|1359.6|1359.2|1360|1359.4|1359.4|1359.2|713
1645195080000|2022-02-18 14:38:00|1359.8|1359.4|1361|1360.6|1361.2|1361|1359.6|1359.2|2508
1645195090000|2022-02-18 14:38:10|1361.2|1360.8|1362|1361.6|1362.6|1362.2|1361|1360.6|7241
1645195100000|2022-02-18 14:38:20|1361.8|1361.4|1361.6|1361.2|1362.2|1361.8|1361.6|1361.2|0
1645195110000|2022-02-18 14:38:30|1361.4|1361|1360|1359.6|1361.4|1361|1360|1359.6|5717
1645195120000|2022-02-18 14:38:40|1360.2|1359.8|1361|1360.6|1361.2|1360.8|1359.8|1359.4|494
1645195130000|2022-02-18 14:38:50|1360.8|1360.4|1361|1360.6|1361.2|1360.8|1360.6|1360.2|68
1645195140000|2022-02-18 14:39:00|1360.8|1360.4|1361|1360.4|1361|1360.6|1360.4|1360|4829
1645195150000|2022-02-18 14:39:10|1360.8|1360.6|1362.2|1361.8|1362.4|1362|1360.6|1360.2|3162
1645195160000|2022-02-18 14:39:20|1362|1361.6|1362.2|1361.6|1362.4|1362|1361.8|1361.2|1503
1645195170000|2022-02-18 14:39:30|1362|1361.4|1361.2|1360.8|1362|1361.6|1361|1360.6|2959
1645195180000|2022-02-18 14:39:40|1361.4|1361|1361.8|1361.4|1362|1361.6|1361.4|1361|3136
1645195190000|2022-02-18 14:39:50|1362|1361.2|1362|1361.6|1362.6|1362.2|1361.6|1361.2|11277
1645195200000|2022-02-18 14:40:00|1362.2|1361.8|1362.6|1362.2|1363.2|1362.6|1361.8|1361.2|3462
1645195210000|2022-02-18 14:40:10|1362.4|1362|1363|1362.4|1363|1362.6|1362|1361.6|1413
1645195220000|2022-02-18 14:40:20|1362.8|1362.2|1362.4|1362|1362.8|1362.4|1362.2|1361.8|3296
1645195230000|2022-02-18 14:40:30|1362.2|1362.2|1362|1361.6|1362.2|1362.2|1362|1361.4|626
1645195240000|2022-02-18 14:40:40|1361.8|1361.4|1361.2|1360.8|1361.8|1361.4|1361|1360.6|1288
1645195250000|2022-02-18 14:40:50|1361.4|1361|1361.2|1360.8|1361.6|1361|1360.8|1360.4|1430
1645195260000|2022-02-18 14:41:00|1361.4|1361|1360.8|1360.6|1361.4|1361|1360.6|1360.2|1182
1645195270000|2022-02-18 14:41:10|1361|1360.8|1360.2|1359.8|1361.2|1360.8|1359.8|1359.2|3585
1645195280000|2022-02-18 14:41:20|1360|1360|1360.6|1360.2|1360.6|1360.2|1360|1359.6|7710
1645195290000|2022-02-18 14:41:30|1360.4|1360|1359.4|1359|1360.6|1360|1359.4|1358.8|1281
1645195300000|2022-02-18 14:41:40|1359.2|1358.8|1359.2|1358.8|1359.4|1359.2|1358.8|1358.4|1312
1645195310000|2022-02-18 14:41:50|1359|1358.6|1358.8|1358.4|1359|1358.8|1358.8|1358.4|0
1645195320000|2022-02-18 14:42:00|1358.6|1358.6|1359|1358.6|1359|1358.8|1358.6|1358.6|652
1645195330000|2022-02-18 14:42:10|1359.2|1358.8|1359.2|1359|1359.8|1359.4|1359|1358.6|2772
1645195340000|2022-02-18 14:42:20|1359|1358.8|1359|1358.6|1359.2|1358.8|1359|1358.6|0
1645195350000|2022-02-18 14:42:30|1359.2|1358.8|1359.2|1358.8|1359.2|1358.8|1359|1358.6|368
1645195360000|2022-02-18 14:42:40|1359|1358.6|1359.2|1358.8|1359.2|1359|1358.8|1358.4|3919
1645195370000|2022-02-18 14:42:50|1359.4|1359|1359|1358.6|1359.6|1359.2|1358.8|1358.2|16457
1645195380000|2022-02-18 14:43:00|1358.8|1358.4|1360.2|1359.8|1360.2|1359.8|1358.8|1358.4|4170
1645195390000|2022-02-18 14:43:10|1360|1359.6|1359.6|1359.2|1360.2|1360|1359.6|1359.2|1889
1645195400000|2022-02-18 14:43:20|1359.8|1359.4|1359.8|1359.4|1359.8|1359.6|1359.6|1359.2|832
1645195410000|2022-02-18 14:43:30|1360|1359.6|1360.4|1360|1360.4|1360|1360|1359.6|1437
1645195420000|2022-02-18 14:43:40|1360.2|1359.8|1361.4|1360.8|1361.4|1360.8|1360.2|1359.8|679
1645195430000|2022-02-18 14:43:50|1361.2|1361|1360.8|1360.4|1361.4|1361|1360.4|1360|2301
1645195440000|2022-02-18 14:44:00|1361|1360.2|1360.8|1360.4|1361.2|1360.8|1360.4|1360.2|2607
1645195450000|2022-02-18 14:44:10|1360.6|1360.6|1360.4|1360|1360.8|1360.6|1359.6|1359.2|28348
1645195460000|2022-02-18 14:44:20|1360.6|1360.2|1360.6|1360.2|1360.8|1360.4|1360.2|1359.8|5640
1645195470000|2022-02-18 14:44:30|1360.4|1360|1359.6|1359.2|1360.6|1360.2|1359.4|1359|1549
1645195480000|2022-02-18 14:44:40|1359.8|1359|1359.6|1359.2|1359.8|1359.2|1358.8|1358.6|20775
1645195490000|2022-02-18 14:44:50|1359.4|1359|1358.8|1358.4|1359.4|1359|1358.6|1358.2|4014
1645195500000|2022-02-18 14:45:00|1358.6|1358.2|1357.8|1357.4|1359|1358.6|1357.8|1357.4|1847
1645195510000|2022-02-18 14:45:10|1357.6|1357.2|1357.6|1357|1358.2|1357.8|1357.2|1357|2810
1645195520000|2022-02-18 14:45:20|1357.8|1357.2|1357.8|1357.4|1358|1357.6|1357.6|1357.2|420
1645195530000|2022-02-18 14:45:30|1357.6|1357.2|1358.2|1357.8|1358.2|1357.8|1357.6|1357.2|803
1645195540000|2022-02-18 14:45:40|1358.4|1358|1358.8|1358.6|1359|1358.6|1358|1357.6|21823
1645195550000|2022-02-18 14:45:50|1359|1358.4|1358.8|1358.6|1359|1358.6|1358.6|1358.2|4197
1645195560000|2022-02-18 14:46:00|1359|1358.4|1359.4|1359|1359.4|1359|1359|1358.4|3926
1645195570000|2022-02-18 14:46:10|1359.2|1358.8|1359.8|1359.4|1360.2|1359.8|1359.2|1358.8|567
1645195580000|2022-02-18 14:46:20|1359.6|1359.6|1359.8|1359.4|1360|1359.6|1359.2|1358.8|4391
1645195590000|2022-02-18 14:46:30|1360|1359.2|1360.2|1359.8|1360.2|1359.8|1359.6|1359.2|294
1645195600000|2022-02-18 14:46:40|1360.4|1360|1361|1360.6|1361.2|1360.8|1360.2|1360|922
1645195610000|2022-02-18 14:46:50|1360.8|1360.8|1361|1360.8|1361|1360.8|1360.8|1360.6|0
1645195620000|2022-02-18 14:47:00|1361.2|1361|1362.2|1361.8|1362.2|1361.8|1360.8|1360.4|19153
1645195630000|2022-02-18 14:47:10|1362|1361.6|1362.2|1362|1362.4|1362.2|1362|1361.6|860
1645195640000|2022-02-18 14:47:20|1362|1361.8|1362|1361.4|1362.4|1362|1361.8|1361.4|1395
1645195650000|2022-02-18 14:47:30|1361.8|1361.2|1362.6|1362.2|1362.6|1362.4|1361.6|1361.2|6779
1645195660000|2022-02-18 14:47:40|1362.8|1362.4|1362.4|1362|1363|1362.8|1362.4|1362|2297
1645195670000|2022-02-18 14:47:50|1362.2|1361.8|1362.2|1361.8|1362.4|1362.2|1362|1361.6|612
1645195680000|2022-02-18 14:48:00|1362|1361.6|1362.2|1361.8|1362.4|1362|1361.8|1361.6|410
1645195690000|2022-02-18 14:48:10|1362.4|1362|1362.2|1361.8|1362.4|1362|1362|1361.8|0
1645195700000|2022-02-18 14:48:20|1362|1361.6|1361.8|1361.2|1362|1361.6|1361.2|1360.8|1876
1645195710000|2022-02-18 14:48:30|1361.6|1361|1361.4|1361|1361.6|1361.4|1361.4|1360.8|7324
1645195720000|2022-02-18 14:48:40|1361.6|1361.2|1363.2|1362.8|1363.4|1362.8|1361.6|1361.2|9245
1645195730000|2022-02-18 14:48:50|1363|1362.6|1363.6|1363.2|1363.6|1363.2|1362.6|1362.2|1600
1645195740000|2022-02-18 14:49:00|1363.8|1363|1363|1362.6|1363.8|1363.2|1362.6|1362.2|775
1645195750000|2022-02-18 14:49:10|1363.2|1362.8|1364|1363.4|1364|1363.4|1363.2|1362.8|721
1645195760000|2022-02-18 14:49:20|1363.8|1363.2|1363.8|1363.4|1364|1363.6|1363.6|1363.2|14
1645195770000|2022-02-18 14:49:30|1364|1363.6|1365|1364.8|1365|1364.8|1364|1363.6|5221
1645195780000|2022-02-18 14:49:40|1365.2|1365|1365.8|1365.6|1366|1365.6|1365.2|1364.8|3922
1645195790000|2022-02-18 14:49:50|1366|1365.4|1365.6|1365.2|1366|1365.6|1365.2|1364.8|5623
1645195800000|2022-02-18 14:50:00|1365.8|1365.4|1365.8|1365.4|1366.2|1365.8|1365.6|1365.2|3151
1645195810000|2022-02-18 14:50:10|1365.6|1365.2|1366.2|1365.6|1366.4|1365.8|1365.4|1365|3211
1645195820000|2022-02-18 14:50:20|1366|1365.8|1366.2|1365.8|1366.6|1366|1365.8|1365.6|0
1645195830000|2022-02-18 14:50:30|1366.4|1366|1366.2|1365.8|1366.6|1366.2|1365.8|1365.6|1356
1645195840000|2022-02-18 14:50:40|1366.4|1366|1366.4|1366|1367|1366.6|1366.2|1365.8|2016
1645195850000|2022-02-18 14:50:50|1366.6|1366.2|1366.8|1366.4|1366.8|1366.6|1366.4|1366|295
1645195860000|2022-02-18 14:51:00|1367|1366.2|1366.8|1366.4|1367|1366.8|1366.6|1366.2|1550
1645195870000|2022-02-18 14:51:10|1367|1366.6|1367|1366.6|1367.6|1367|1366.8|1366.6|8146
1645195880000|2022-02-18 14:51:20|1366.8|1366.4|1366.6|1366.2|1366.8|1366.6|1366.4|1366|2368
1645195890000|2022-02-18 14:51:30|1366.4|1366|1366|1365.6|1366.6|1366|1366|1365.6|2008
1645195900000|2022-02-18 14:51:40|1365.8|1365.4|1366.2|1365.8|1366.2|1365.8|1365.8|1365.2|501
1645195910000|2022-02-18 14:51:50|1366.4|1366|1366.2|1365.6|1366.4|1366|1366|1365.4|368
1645195920000|2022-02-18 14:52:00|1366|1365.8|1366|1365.6|1366.4|1366.2|1365.8|1365.4|376
1645195930000|2022-02-18 14:52:10|1366.2|1365.8|1366.6|1366.2|1366.6|1366.2|1366|1365.6|5971
1645195940000|2022-02-18 14:52:20|1366.4|1366|1366.4|1366|1366.4|1366.2|1365.8|1365.4|3832
1645195950000|2022-02-18 14:52:30|1366.6|1366.2|1367.4|1367|1367.6|1367.2|1366.4|1366|286
1645195960000|2022-02-18 14:52:40|1367.6|1367.2|1367.4|1367|1367.6|1367.2|1366.8|1366.4|1186
1645195970000|2022-02-18 14:52:50|1367.2|1366.8|1367.2|1367|1367.4|1367|1367.2|1366.8|2136
1645195980000|2022-02-18 14:53:00|1367.4|1367.2|1367.2|1367|1367.8|1367.2|1367.2|1367|274
1645195990000|2022-02-18 14:53:10|1367.4|1366.8|1367.6|1367.2|1367.8|1367.4|1366.8|1366.6|17675
1645196000000|2022-02-18 14:53:20|1367.4|1367|1367.2|1366.8|1367.4|1367|1366.8|1366.4|3610
1645196010000|2022-02-18 14:53:30|1367.4|1367|1367.8|1367.4|1367.8|1367.4|1367.2|1367|6833
1645196020000|2022-02-18 14:53:40|1368|1367.6|1368.2|1367.8|1368.2|1368|1367.8|1367.4|2503
1645196030000|2022-02-18 14:53:50|1368|1368|1368|1367.6|1368.2|1368|1367.8|1367.4|14043
1645196040000|2022-02-18 14:54:00|1367.8|1367.4|1366.8|1366.4|1367.8|1367.6|1366.8|1366.4|11255
1645196050000|2022-02-18 14:54:10|1366.4|1366.2|1366.2|1365.8|1366.8|1366.4|1365.8|1365.4|25713
1645196060000|2022-02-18 14:54:20|1365.8|1365.6|1365.4|1365|1366.2|1365.8|1365.2|1364.6|7773
1645196070000|2022-02-18 14:54:30|1365.6|1365.2|1365.6|1365.2|1365.8|1365.4|1365.2|1365|3103
1645196080000|2022-02-18 14:54:40|1365.4|1365|1365.6|1365.2|1365.6|1365.4|1365.2|1364.8|0
1645196090000|2022-02-18 14:54:50|1365.8|1365.4|1365.8|1365.4|1366.2|1365.8|1365.6|1365.2|7151
1645196100000|2022-02-18 14:55:00|1366|1365.2|1366.8|1366.4|1366.8|1366.4|1365.6|1365.2|1
1645196110000|2022-02-18 14:55:10|1366.6|1366.2|1367|1366.6|1367.4|1367|1366.4|1366|6899
1645196120000|2022-02-18 14:55:20|1367.2|1366.8|1367|1366.6|1367.4|1367|1366.4|1366.2|8244
1645196130000|2022-02-18 14:55:30|1366.8|1366.4|1366.6|1366|1366.8|1366.6|1366.4|1365.8|0
1645196140000|2022-02-18 14:55:40|1366.4|1366.2|1366.6|1366|1367|1366.6|1366.2|1366|558
1645196150000|2022-02-18 14:55:50|1366.4|1365.8|1366.4|1366|1366.4|1366.2|1365.8|1365.4|9199
1645196160000|2022-02-18 14:56:00|1366.6|1366.2|1366.2|1365.8|1366.6|1366.2|1365.8|1365.4|4730
1645196170000|2022-02-18 14:56:10|1366|1365.6|1366.4|1366|1366.4|1366.2|1366|1365.6|0
1645196180000|2022-02-18 14:56:20|1366.2|1366.2|1366.2|1366|1366.6|1366.2|1366|1365.6|4822
1645196190000|2022-02-18 14:56:30|1366.4|1366.2|1366.4|1365.8|1366.4|1366.2|1366|1365.6|5
1645196200000|2022-02-18 14:56:40|1366.2|1366|1366.8|1366.4|1367|1366.4|1366.2|1365.8|8000
1645196210000|2022-02-18 14:56:50|1366.6|1366.2|1366.4|1366|1366.6|1366.2|1366|1365.8|1981
1645196220000|2022-02-18 14:57:00|1366.2|1365.8|1366.6|1366|1366.8|1366.4|1366.2|1365.6|212
1645196230000|2022-02-18 14:57:10|1366.4|1366.2|1366.2|1366|1366.4|1366.2|1366|1365.6|3603
1645196240000|2022-02-18 14:57:20|1366.4|1366.2|1366|1365.6|1366.4|1366.2|1365.8|1365.4|1933
1645196250000|2022-02-18 14:57:30|1365.8|1365.4|1365.6|1365.2|1366|1365.4|1365|1364.6|2341
1645196260000|2022-02-18 14:57:40|1365.4|1365|1365.4|1365.2|1365.6|1365.4|1365.4|1365|482
1645196270000|2022-02-18 14:57:50|1365.2|1365|1365.4|1365|1365.6|1365.4|1365.2|1365|2014
1645196280000|2022-02-18 14:58:00|1365.2|1364.8|1364.6|1364.2|1365.2|1364.8|1364.4|1364|510
1645196290000|2022-02-18 14:58:10|1364.8|1364.4|1365.2|1364.8|1365.2|1364.8|1364.6|1364.4|484
1645196300000|2022-02-18 14:58:20|1365.4|1365|1365.2|1364.8|1365.4|1365|1365|1364.6|3
1645196310000|2022-02-18 14:58:30|1365|1364.6|1364.8|1364.4|1365|1364.6|1364.6|1364.2|0
1645196320000|2022-02-18 14:58:40|1364.6|1364.2|1364.6|1364.2|1364.8|1364.4|1364.6|1364.2|5850
1645196330000|2022-02-18 14:58:50|1364.8|1364.4|1364.6|1364.2|1364.8|1364.6|1364.6|1364.2|5117
1645196340000|2022-02-18 14:59:00|1364.8|1364.4|1364.8|1364.4|1364.8|1364.6|1364.6|1364.2|250
1645196350000|2022-02-18 14:59:10|1365|1364.6|1365.4|1365|1365.6|1365|1365|1364.4|1224
1645196360000|2022-02-18 14:59:20|1365.2|1364.8|1366|1365.4|1366|1365.4|1365.2|1364.8|11
1645196370000|2022-02-18 14:59:30|1365.8|1365.2|1365.8|1365.2|1366|1365.2|1365.6|1365.2|400
1645196380000|2022-02-18 14:59:40|1366|1365.4|1366.8|1366.4|1367|1366.4|1366|1365.4|440
1645196390000|2022-02-18 14:59:50|1366.6|1366.2|1365.6|1365.2|1366.6|1366.4|1365.6|1365|5140
1645196400000|2022-02-18 15:00:00|1365.8|1365.4|1365|1364.6|1366.4|1365.8|1363.8|1363.6|16637
1645196410000|2022-02-18 15:00:10|1365.2|1364.8|1365.4|1365.2|1365.6|1365.2|1365.2|1364.8|1084
1645196420000|2022-02-18 15:00:20|1365.6|1365.4|1365.8|1365.2|1366.4|1366|1365.4|1365|16221
1645196430000|2022-02-18 15:00:30|1366|1365.4|1365.4|1365|1366.2|1365.8|1365.4|1365|100
1645196440000|2022-02-18 15:00:40|1365.6|1364.8|1365|1364.6|1365.6|1365|1364.6|1364.4|75
1645196450000|2022-02-18 15:00:50|1365.2|1364.8|1365.2|1364.8|1365.4|1365|1364.8|1364.2|2022
1645196460000|2022-02-18 15:01:00|1365|1364.6|1365.2|1364.6|1365.2|1365|1365|1364.6|0
1645196470000|2022-02-18 15:01:10|1365.4|1364.8|1365.2|1364.8|1365.4|1365|1364.8|1364.6|1728
1645196480000|2022-02-18 15:01:20|1365|1364.6|1365.6|1365.2|1365.8|1365.4|1365|1364.6|420
1645196490000|2022-02-18 15:01:30|1365.8|1365.4|1366.4|1366|1366.4|1366.2|1365.8|1365.2|6386
1645196500000|2022-02-18 15:01:40|1366.2|1365.8|1366|1365.6|1366.6|1366.2|1365.8|1365.6|9871
1645196510000|2022-02-18 15:01:50|1365.8|1365.8|1365.2|1364.8|1366|1365.8|1365.2|1364.8|4590
1645196520000|2022-02-18 15:02:00|1365|1364.6|1364.4|1364|1365.2|1365|1364.2|1364|1906
1645196530000|2022-02-18 15:02:10|1364.2|1364.2|1364|1363.6|1364.4|1364.2|1364|1363.6|2511
1645196540000|2022-02-18 15:02:20|1363.8|1363.4|1363.2|1363|1363.8|1363.6|1363|1362.6|1279
1645196550000|2022-02-18 15:02:30|1363.4|1363.2|1363.6|1363.2|1363.8|1363.4|1363.2|1362.8|2216
1645196560000|2022-02-18 15:02:40|1363.4|1363.4|1363.4|1363|1363.6|1363.4|1363.4|1363|0
1645196570000|2022-02-18 15:02:50|1363.6|1363.2|1363.6|1363|1364|1363.6|1363.2|1362.8|1529
1645196580000|2022-02-18 15:03:00|1363.8|1363.2|1363.8|1363.4|1364|1363.6|1363.8|1363.2|1170
1645196590000|2022-02-18 15:03:10|1363.6|1363.2|1364|1363.6|1364|1363.6|1363.6|1363.2|670
1645196600000|2022-02-18 15:03:20|1364.2|1363.8|1364.6|1364.4|1364.8|1364.4|1364.2|1363.8|11017
1645196610000|2022-02-18 15:03:30|1364.8|1364.2|1364|1363.8|1364.8|1364.2|1364|1363.6|1868
1645196620000|2022-02-18 15:03:40|1363.8|1363.6|1363|1362.6|1363.8|1363.6|1362.8|1362.4|3431
1645196630000|2022-02-18 15:03:50|1363.2|1362.8|1363|1362.6|1363.2|1362.8|1362.6|1362.2|48
1645196640000|2022-02-18 15:04:00|1363.2|1362.8|1363.4|1363|1363.4|1363.2|1363|1362.6|1
1645196650000|2022-02-18 15:04:10|1363.6|1362.8|1363.6|1363.2|1363.8|1363.4|1363.2|1362.8|6467
1645196660000|2022-02-18 15:04:20|1363.4|1363.4|1363.6|1363|1364|1363.4|1363.4|1363|2307
1645196670000|2022-02-18 15:04:30|1363.4|1363.2|1363.8|1363.4|1364|1363.6|1363.4|1363.2|1143
1645196680000|2022-02-18 15:04:40|1363.6|1363.2|1364.4|1364|1364.4|1364|1363.6|1363.2|487
1645196690000|2022-02-18 15:04:50|1364.6|1364.2|1364|1363.8|1364.6|1364.2|1364|1363.8|50
1645196700000|2022-02-18 15:05:00|1364.2|1364|1364.2|1363.8|1364.4|1364|1364|1363.8|1
1645196710000|2022-02-18 15:05:10|1364|1363.6|1364.2|1363.8|1364.4|1364|1363.8|1363.4|4483
1645196720000|2022-02-18 15:05:20|1364|1363.6|1364|1363.6|1364.4|1363.8|1363.4|1363|8020
1645196730000|2022-02-18 15:05:30|1364.2|1363.8|1364|1363.6|1364.2|1363.8|1363.6|1363.4|981
1645196740000|2022-02-18 15:05:40|1364.2|1363.8|1364.2|1364|1364.4|1364.2|1364.2|1363.8|1774
1645196750000|2022-02-18 15:05:50|1364.4|1363.8|1364.4|1364|1364.6|1364.2|1364.2|1363.8|467
1645196760000|2022-02-18 15:06:00|1364.2|1363.8|1364.8|1364.4|1365|1364.6|1364.2|1363.8|0
1645196770000|2022-02-18 15:06:10|1365|1364.6|1365.4|1365.2|1365.6|1365.2|1365|1364.6|340
1645196780000|2022-02-18 15:06:20|1365.2|1365|1365.4|1365|1365.4|1365.2|1365|1364.6|7910
1645196790000|2022-02-18 15:06:30|1365.2|1365.2|1365|1364.6|1365.4|1365.2|1365|1364.6|4247
1645196800000|2022-02-18 15:06:40|1364.8|1364.8|1364.8|1364.4|1365.4|1365.2|1364.4|1364|26054
1645196810000|2022-02-18 15:06:50|1365|1364.6|1365.6|1365.2|1365.6|1365.2|1364.8|1364.4|12344
1645196820000|2022-02-18 15:07:00|1365.8|1365.4|1364.8|1364.6|1365.8|1365.4|1364.8|1364.4|1957
1645196830000|2022-02-18 15:07:10|1364.6|1364.4|1363.6|1363.2|1364.6|1364.4|1363.6|1363.2|795
1645196840000|2022-02-18 15:07:20|1363.8|1363.4|1363.6|1363.2|1364|1363.8|1363.4|1363.2|2306
1645196850000|2022-02-18 15:07:30|1363.8|1363.4|1364.2|1363.8|1364.2|1363.8|1363.6|1363.4|11629
1645196860000|2022-02-18 15:07:40|1364|1363.6|1364|1363.8|1364.2|1364|1363.8|1363.6|33
1645196870000|2022-02-18 15:07:50|1364.2|1364|1364.8|1364.4|1365|1364.6|1364.2|1364|414
1645196880000|2022-02-18 15:08:00|1365|1364.6|1365|1364.6|1365.2|1365|1364.8|1364.4|2306
1645196890000|2022-02-18 15:08:10|1365.2|1364.8|1364.8|1364.6|1365.2|1364.8|1364.8|1364.4|3273
1645196900000|2022-02-18 15:08:20|1365|1364.4|1364.4|1364|1365|1364.6|1364.4|1364|360
1645196910000|2022-02-18 15:08:30|1364.2|1364.2|1364.8|1364.4|1364.8|1364.4|1364.2|1364|762
1645196920000|2022-02-18 15:08:40|1364.6|1364.2|1364.6|1364.2|1364.8|1364.4|1364.4|1364|1267
1645196930000|2022-02-18 15:08:50|1364.4|1364|1365|1364.6|1365|1364.6|1364.4|1364|304
1645196940000|2022-02-18 15:09:00|1364.8|1364.4|1365|1364.6|1365|1364.8|1364.8|1364.4|2358
1645196950000|2022-02-18 15:09:10||1364.8||1364.8||1364.8||1364.6|0
1645196960000|2022-02-18 15:09:20|1365.2|1365|1365.6|1365.2|1365.6|1365.4|1365|1364.8|1456
1645196970000|2022-02-18 15:09:30|1365.4|1365.4|1366|1365.8|1366.2|1365.8|1365.4|1365.4|1817
1645196980000|2022-02-18 15:09:40|1366.2|1366|1366.2|1365.8|1366.2|1366|1366|1365.8|3295
1645196990000|2022-02-18 15:09:50|1366|1366|1366.2|1365.8|1366.4|1366|1365.8|1365.6|2662
1645197000000|2022-02-18 15:10:00|1366.4|1366|1366.4|1366.2|1366.8|1366.6|1366.2|1365.8|2274
1645197010000|2022-02-18 15:10:10|1366.2|1366|1366.4|1366|1366.6|1366.2|1365.8|1365.4|13234
1645197020000|2022-02-18 15:10:20|1366.6|1366.2|1367.4|1367.2|1367.6|1367.2|1366.4|1366.2|0
1645197030000|2022-02-18 15:10:30|1367.2|1367|1367.4|1367|1367.6|1367.2|1367.2|1367|2259
1645197040000|2022-02-18 15:10:40|1367.2|1366.8|1366.4|1366|1367.4|1367|1366.2|1365.8|0
1645197050000|2022-02-18 15:10:50|1366.2|1365.8|1365.8|1365.4|1366.4|1366.2|1365.8|1365.4|19
1645197060000|2022-02-18 15:11:00|1366|1365.6|1366|1365.8|1366|1365.8|1366|1365.4|677
1645197070000|2022-02-18 15:11:10||1365.6||1365.6||1365.6||1365.6|0
1645197080000|2022-02-18 15:11:20|1365.8|1365.8|1366|1365.6|1366|1365.8|1365.8|1365.6|587
1645197090000|2022-02-18 15:11:30|1365.8|1365.4|1365.2|1364.8|1365.8|1365.4|1365|1364.6|2246
1645197100000|2022-02-18 15:11:40|1365.4|1365|1365|1364.8|1365.6|1365.2|1365|1364.8|1
1645197110000|2022-02-18 15:11:50|1365.2|1365|1364.4|1364|1365.4|1365|1364.4|1364|6245
1645197120000|2022-02-18 15:12:00|1364.6|1364.2|1364.8|1364.4|1364.8|1364.6|1364.6|1364|518
1645197130000|2022-02-18 15:12:10|1364.6|1364.6|1365.4|1365|1365.4|1365.2|1364.6|1364.4|1563
1645197140000|2022-02-18 15:12:20|1365.2|1364.8|1364.8|1364.4|1365.4|1364.8|1364.8|1364.4|1
1645197150000|2022-02-18 15:12:30|1365|1364.6|1364.6|1364.2|1365|1364.8|1364.6|1364.2|856
1645197160000|2022-02-18 15:12:40|1364.8|1364.4|1364.4|1364.2|1364.8|1364.6|1364.4|1364|1
1645197170000|2022-02-18 15:12:50|1364.2|1364|1363.8|1363.6|1364.4|1364|1363.8|1363.4|1300
1645197180000|2022-02-18 15:13:00|1364|1363.8|1363.8|1363.6|1364.2|1363.8|1363.6|1363.2|6894
1645197190000|2022-02-18 15:13:10|1364|1363.4|1364.4|1364|1364.6|1364.2|1364|1363.4|889
1645197200000|2022-02-18 15:13:20|1364.2|1363.8|1364|1363.8|1364.4|1364|1363.8|1363.4|1727
1645197210000|2022-02-18 15:13:30|1364.2|1364|1364.2|1363.8|1364.4|1364.2|1364|1363.6|1962
1645197220000|2022-02-18 15:13:40|1364.4|1364|1364.8|1364.4|1364.8|1364.6|1364.2|1364|873
1645197230000|2022-02-18 15:13:50|1365|1364.6|1364.4|1364|1365|1364.6|1364.4|1364|1023
1645197240000|2022-02-18 15:14:00|1364.6|1364.2|1364.6|1364.2|1364.8|1364.4|1364.4|1364|2534
1645197250000|2022-02-18 15:14:10|1364.4|1364|1365.2|1364.8|1365.2|1364.8|1364.4|1364|4654
1645197260000|2022-02-18 15:14:20|1365.4|1365|1366.2|1365.8|1366.2|1365.8|1365.2|1365|3044
1645197270000|2022-02-18 15:14:30|1366|1366|1366.2|1365.8|1366.2|1366|1366|1365.8|0
1645197280000|2022-02-18 15:14:40|1366.4|1366|1366.8|1366.4|1366.8|1366.4|1366|1365.8|11537
1645197290000|2022-02-18 15:14:50|1367|1366.6|1367.2|1366.8|1367.6|1367.2|1367|1366.6|3534
1645197300000|2022-02-18 15:15:00|1367.4|1367|1367.8|1367.6|1368|1367.6|1367|1366.8|588
1645197310000|2022-02-18 15:15:10|1368|1367.8|1368.4|1368|1368.8|1368.4|1368|1367.8|10957
1645197320000|2022-02-18 15:15:20|1368.2|1368.2|1368.4|1368|1368.6|1368.4|1368.2|1368|0
1645197330000|2022-02-18 15:15:30|1368.6|1368.2|1368.8|1368.6|1369|1368.6|1368.6|1368.2|17732
1645197340000|2022-02-18 15:15:40|1369|1368.8|1368.6|1368.4|1369.2|1368.8|1368.6|1368.2|4972
1645197350000|2022-02-18 15:15:50|1368.8|1368.2|1368.4|1368|1368.8|1368.4|1368.2|1367.6|11599
1645197360000|2022-02-18 15:16:00|1368.6|1368.2|1367.8|1367.4|1368.6|1368.4|1367.6|1367.2|8242
1645197370000|2022-02-18 15:16:10|1367.6|1367.2|1367.2|1366.8|1367.6|1367.2|1367|1366.6|1378
1645197380000|2022-02-18 15:16:20|1367|1366.6|1366.4|1366|1367|1366.6|1366.4|1366|700
1645197390000|2022-02-18 15:16:30|1366.2|1365.8|1364.8|1364.6|1366.2|1365.8|1364.8|1364.4|5349
1645197400000|2022-02-18 15:16:40|1364.6|1364.4|1365|1364.6|1365|1364.8|1364.6|1364.2|1246
1645197410000|2022-02-18 15:16:50|1364.8|1364.4|1364.6|1364.4|1364.8|1364.6|1364.2|1364|967
1645197420000|2022-02-18 15:17:00|1364.8|1364.2|1365.6|1365.2|1365.6|1365.2|1364.6|1364.2|16791
1645197430000|2022-02-18 15:17:10|1365.8|1365.4|1366|1365.6|1366.2|1365.8|1365.8|1365.4|0
1645197440000|2022-02-18 15:17:20|1366.2|1365.8|1366.6|1366.4|1367|1366.6|1366|1365.6|7140
1645197450000|2022-02-18 15:17:30|1366.4|1366.2|1366.6|1366.4|1366.6|1366.4|1366.2|1365.8|2628
1645197460000|2022-02-18 15:17:40|1366.8|1366.6|1367|1366.6|1367.2|1366.8|1366.6|1366.2|3
1645197470000|2022-02-18 15:17:50|1367.2|1366.8|1367|1366.6|1367.2|1366.8|1366.8|1366.6|32
1645197480000|2022-02-18 15:18:00|1366.8|1366.4|1366.6|1366.2|1367|1366.6|1366|1365.8|1562
1645197490000|2022-02-18 15:18:10|1366.4|1366|1366.2|1365.8|1366.8|1366.4|1366|1365.6|13744
1645197500000|2022-02-18 15:18:20|1366|1365.6|1365.8|1365.4|1366.2|1365.8|1365.8|1365.4|0
1645197510000|2022-02-18 15:18:30|1365.6|1365.2|1366|1365.6|1366.2|1365.8|1365.6|1365.2|402
1645197520000|2022-02-18 15:18:40|1366.2|1365.8|1365.2|1364.8|1366.2|1365.8|1365|1364.6|5374
1645197530000|2022-02-18 15:18:50|1365.4|1365|1365|1364.8|1365.4|1365|1365|1364.6|0
1645197540000|2022-02-18 15:19:00|1364.8|1364.6|1364.4|1364|1365.2|1365|1364.2|1364|432
1645197550000|2022-02-18 15:19:10|1364.2|1364.2|1364.4|1363.8|1364.4|1364.2|1364.2|1363.8|6135
1645197560000|2022-02-18 15:19:20|1364.2|1364|1365|1364.8|1365|1364.8|1364|1363.6|3613
1645197570000|2022-02-18 15:19:30|1365.2|1364.6|1365.4|1365|1365.4|1365|1364.8|1364.4|334
1645197580000|2022-02-18 15:19:40|1365.2|1365.2|1365.6|1365|1365.8|1365.4|1365.2|1365|0
1645197590000|2022-02-18 15:19:50|1365.4|1364.8|1366|1365.6|1366.2|1365.8|1365.2|1364.8|99
1645197600000|2022-02-18 15:20:00|1365.8|1365.4|1366.2|1366|1366.4|1366|1365.8|1365.4|2585
1645197610000|2022-02-18 15:20:10|1366|1365.8|1366|1365.4|1366.2|1366|1365.6|1365.2|369
1645197620000|2022-02-18 15:20:20|1365.8|1365.6|1366|1365.6|1366.4|1365.8|1365.8|1365.4|0
1645197630000|2022-02-18 15:20:30|1366.2|1365.8|1366.4|1366|1366.6|1366.2|1366.2|1365.8|0
1645197640000|2022-02-18 15:20:40|1366.6|1366.2|1366|1365.6|1366.6|1366.2|1365.8|1365.4|1145
1645197650000|2022-02-18 15:20:50|1366.2|1365.4|1366.2|1366|1366.4|1366|1366|1365.4|6634
1645197660000|2022-02-18 15:21:00|1366.4|1366.2|1366.4|1366|1366.6|1366.4|1366|1365.6|6567
1645197670000|2022-02-18 15:21:10|1366.2|1366.2|1366|1365.6|1366.2|1366.2|1365.8|1365.4|687
1645197680000|2022-02-18 15:21:20|1365.8|1365.4|1365.2|1364.8|1365.8|1365.4|1365|1364.6|407
1645197690000|2022-02-18 15:21:30|1365.4|1364.6|1365.4|1365|1365.4|1365.2|1365.2|1364.6|7003
1645197700000|2022-02-18 15:21:40|1365.2|1364.8|1364.4|1364|1365.2|1365|1364.4|1364|1176
1645197710000|2022-02-18 15:21:50|1364.2|1363.8|1363.6|1363.2|1364.4|1364.2|1363.4|1363.2|2993
1645197720000|2022-02-18 15:22:00|1363.4|1363|1363|1362.6|1363.6|1363.2|1362.6|1362.4|9381
1645197730000|2022-02-18 15:22:10|1363.2|1362.8|1363.6|1363.2|1363.6|1363.2|1363.2|1362.6|476
1645197740000|2022-02-18 15:22:20|1363.4|1363.4|1363.6|1363.2|1363.6|1363.4|1363.4|1363.2|0
1645197750000|2022-02-18 15:22:30|1363.4|1363.4|1364|1363.6|1364|1363.6|1363.4|1363.2|4837
1645197760000|2022-02-18 15:22:40|1363.8|1363.4|1363.8|1363.6|1364|1363.6|1363.8|1363.4|500
1645197770000|2022-02-18 15:22:50|1363.6|1363.4|1363.6|1363.2|1363.8|1363.6|1363.2|1362.8|496
1645197780000|2022-02-18 15:23:00|1363.8|1363.4|1363.8|1363.4|1364|1363.6|1363.6|1363.2|0
1645197790000|2022-02-18 15:23:10|1363.6|1363.2|1363.8|1363.4|1364|1363.6|1363.6|1363.2|5758
1645197800000|2022-02-18 15:23:20|1364|1363.6|1364|1363.6|1364.2|1363.8|1363.6|1363.4|2511
1645197810000|2022-02-18 15:23:30|1363.8|1363.4|1363|1362.6|1363.8|1363.4|1363|1362.6|1600
1645197820000|2022-02-18 15:23:40|1363.2|1362.8|1363.6|1363.2|1363.6|1363.2|1363.2|1362.4|1778
1645197830000|2022-02-18 15:23:50||1363.4||1363||1363.4||1363|0
1645197840000|2022-02-18 15:24:00|1363.4|1363.2|1363.4|1363|1363.6|1363.2|1363.2|1363|37
1645197850000|2022-02-18 15:24:10|1363.2|1363.2|1363.6|1363.4|1363.6|1363.4|1363.2|1363.2|3
1645197860000|2022-02-18 15:24:20|1363.8|1363.2|1363.6|1363.2|1364.2|1363.6|1363.4|1363.2|3602
1645197870000|2022-02-18 15:24:30|1363.4|1363|1363.6|1363.2|1364|1363.6|1363.4|1363|2166
1645197880000|2022-02-18 15:24:40|1363.8|1363.4|1363.6|1363.2|1363.8|1363.4|1363.4|1363|990
1645197890000|2022-02-18 15:24:50|1363.8|1363.4|1363.8|1363.4|1364.2|1363.8|1363.6|1363.2|1418
1645197900000|2022-02-18 15:25:00|1363.6|1363.2|1363.8|1363.4|1363.8|1363.6|1363.6|1363.2|41
1645197910000|2022-02-18 15:25:10|1363.6|1363.2|1363.8|1363.4|1363.8|1363.4|1363.6|1363.2|0
1645197920000|2022-02-18 15:25:20|1364|1363.6|1363.8|1363.6|1364|1363.6|1363.8|1363.4|373
1645197930000|2022-02-18 15:25:30|1363.6|1363.4|1363.8|1363.4|1363.8|1363.4|1363.4|1363|346
1645197940000|2022-02-18 15:25:40|1363.6|1363.2|1363.8|1363.4|1363.8|1363.6|1363.6|1363.2|0
1645197950000|2022-02-18 15:25:50|1363.6|1363.6|1363.8|1363.4|1363.8|1363.6|1363.6|1363.2|0
1645197960000|2022-02-18 15:26:00|1363.6|1363.6|1363.2|1362.8|1363.6|1363.6|1363|1362.8|4747
1645197970000|2022-02-18 15:26:10|1363|1362.6|1362.4|1362.2|1363.2|1363|1362.4|1362.2|6648
1645197980000|2022-02-18 15:26:20|1362.6|1362.4|1362.8|1362.6|1363|1362.6|1362.6|1362.4|675
1645197990000|2022-02-18 15:26:30|1363|1362.4|1362.6|1362.2|1363.2|1362.8|1362.6|1362.2|1111
1645198000000|2022-02-18 15:26:40|1362.8|1362.4|1362.8|1362.4|1363|1362.6|1362.6|1362.2|1742
1645198010000|2022-02-18 15:26:50|1362.6|1362.6|1363.4|1363|1363.4|1363|1362.6|1362.6|1104
1645198020000|2022-02-18 15:27:00|1363.6|1363.2|1363.8|1363.4|1363.8|1363.6|1363.6|1363.2|424
1645198030000|2022-02-18 15:27:10|1363.6|1363.6|1363.4|1363|1363.6|1363.6|1363.4|1363|0
1645198040000|2022-02-18 15:27:20|1363.6|1363.2|1363.4|1363.2|1363.6|1363.2|1363.4|1363|871
1645198050000|2022-02-18 15:27:30|1363.2|1363|1363.4|1363|1363.4|1363.2|1363.2|1362.8|400
1645198060000|2022-02-18 15:27:40|1363.2|1362.8|1363.6|1363.2|1363.6|1363.2|1363.2|1362.8|2860
1645198070000|2022-02-18 15:27:50|1363.4|1363|1363.4|1363|1363.4|1363.2|1363.2|1363|0
1645198080000|2022-02-18 15:28:00|1363.2||1363.4||1363.4||1363.2||0
1645198090000|2022-02-18 15:28:10|1363.2|1362.8|1362.4|1361.8|1363.2|1362.8|1362.4|1361.8|2134
1645198100000|2022-02-18 15:28:20|1362.2|1362|1362.2|1361.8|1362.2|1362|1362|1361.6|822
1645198110000|2022-02-18 15:28:30|1362|1361.6|1361.8|1361.4|1362|1361.6|1361.8|1361.4|1188
1645198120000|2022-02-18 15:28:40|1361.6|1361.2|1361.8|1361.4|1361.8|1361.6|1361.4|1361.2|44
1645198130000|2022-02-18 15:28:50|1362|1361.6|1361.8|1361.4|1362|1361.8|1361.6|1361.2|847
1645198140000|2022-02-18 15:29:00|1362|1361.6|1361.6|1361.2|1362|1361.6|1361.4|1361.2|697
1645198150000|2022-02-18 15:29:10|1361.8|1361.4|1361.4|1361|1361.8|1361.4|1361.4|1361|3698
1645198160000|2022-02-18 15:29:20|1361.2|1360.8|1361.6|1361.2|1361.6|1361.2|1360.4|1360.2|16171
1645198170000|2022-02-18 15:29:30|1361.8|1361.4|1361.8|1361.4|1362.2|1361.8|1361.8|1361.4|9110
1645198180000|2022-02-18 15:29:40|1362|1361.6|1362|1361.6|1362.2|1361.8|1361.8|1361.6|1287
1645198190000|2022-02-18 15:29:50|1361.8|1361.8|1361.6|1361.2|1361.8|1361.8|1361.6|1361.2|1985
1645198200000|2022-02-18 15:30:00|1361.4|1361|1360.6|1360.2|1361.4|1361.2|1360.2|1360|18065
1645198210000|2022-02-18 15:30:10|1360.8|1360.4|1360.4|1359.8|1360.8|1360.4|1359.2|1358.8|14485
1645198220000|2022-02-18 15:30:20|1360.2|1360|1360.4|1360|1360.8|1360.4|1360.2|1359.8|4295
1645198230000|2022-02-18 15:30:30|1360.2|1360.2|1360.6|1360.2|1360.6|1360.4|1360.2|1360.2|1
1645198240000|2022-02-18 15:30:40|1360.8|1360.4|1360.6|1360.4|1361|1360.6|1360.4|1360.2|900
1645198250000|2022-02-18 15:30:50|1360.8|1360.2|1360.4|1360|1360.8|1360.2|1360.2|1360|531
1645198260000|2022-02-18 15:31:00|1360.6|1360.2|1360.8|1360.4|1360.8|1360.4|1360.4|1360|3103
1645198270000|2022-02-18 15:31:10|1360.6|1360.6|1360.8|1360.4|1360.8|1360.6|1360.6|1360.2|1386
1645198280000|2022-02-18 15:31:20|1360.6|1360.2|1360.4|1360.2|1360.8|1360.4|1360.4|1360.2|368
1645198290000|2022-02-18 15:31:30|1360.2|1360|1359.8|1359.4|1360.4|1360.2|1359.8|1359.4|2698
1645198300000|2022-02-18 15:31:40|1359.6|1359.2|1360.4|1360|1360.4|1360.2|1359.6|1359.2|1407
1645198310000|2022-02-18 15:31:50|1360.2|1359.8|1360|1359.6|1360.2|1359.8|1359.2|1359|11499
1645198320000|2022-02-18 15:32:00|1359.8|1359.4|1360.2|1359.8|1360.6|1360.4|1359.8|1359.4|12788
1645198330000|2022-02-18 15:32:10|1360.4|1360|1360.2|1359.8|1360.6|1360.2|1360.2|1359.8|0
1645198340000|2022-02-18 15:32:20|1360.4|1360|1360.6|1360.2|1360.6|1360.4|1360.2|1359.8|291
1645198350000|2022-02-18 15:32:30|1360.4|1360.4|1360.6|1360.2|1360.8|1360.6|1360.4|1360.2|2487
1645198360000|2022-02-18 15:32:40|1360.4|1360|1360.2|1359.8|1360.4|1360|1360.2|1359.6|5426
1645198370000|2022-02-18 15:32:50|1360|1359.6|1359.2|1358.8|1360|1359.6|1358.8|1358.6|13229
1645198380000|2022-02-18 15:33:00|1359.4|1359|1359.6|1359.2|1359.6|1359.4|1359.4|1359|861
1645198390000|2022-02-18 15:33:10|1359.4|1359|1359.8|1359.4|1360|1359.6|1359.2|1358.8|952
1645198400000|2022-02-18 15:33:20||1359.6||1359.6||1359.6||1359.6|0
1645198410000|2022-02-18 15:33:30|1359.6|1359.4|1359.8|1359.4|1359.8|1359.6|1359.6|1359.4|427
1645198420000|2022-02-18 15:33:40|1359.6|1359.6|1359.8|1359.4|1359.8|1359.6|1359.6|1359.4|0
1645198430000|2022-02-18 15:33:50|1360|1359.6|1360|1359.6|1360.2|1359.8|1359.8|1359.4|16404
1645198440000|2022-02-18 15:34:00|1360.2|1359.8|1360|1359.8|1360.4|1360|1359.8|1359.6|1168
1645198450000|2022-02-18 15:34:10|1359.8|1359.6|1359.2|1359|1360|1359.6|1359|1358.6|7819
1645198460000|2022-02-18 15:34:20|1359.4|1359.2|1359.4|1359|1359.6|1359.4|1359.2|1359|5758
1645198470000|2022-02-18 15:34:30|1359.2|1358.8|1359.4|1359.2|1359.6|1359.4|1359.2|1358.8|11066
1645198480000|2022-02-18 15:34:40|1359.6|1359|1359.6|1359.2|1359.6|1359.4|1359.6|1359|600
1645198490000|2022-02-18 15:34:50|1359.4|1359.4|1359.4|1359|1359.8|1359.4|1359.4|1359|4528
1645198500000|2022-02-18 15:35:00|1359.2|1358.8|1359.4|1359|1359.4|1359|1359.2|1358.8|15
1645198510000|2022-02-18 15:35:10|1359.6|1359.2|1359.6|1359.2|1360|1359.6|1359.6|1359.2|4376
1645198520000|2022-02-18 15:35:20|1359.8|1359.4|1359.4|1359|1359.8|1359.4|1359.4|1359|0
1645198530000|2022-02-18 15:35:30|1359.2|1358.8|1359.6|1359.2|1359.6|1359.2|1359|1358.6|769
1645198540000|2022-02-18 15:35:40|1359.4|1359|1359.2|1358.8|1359.4|1359.2|1359|1358.8|716
1645198550000|2022-02-18 15:35:50|1359.4|1359|1359.2|1358.8|1359.4|1359|1359.2|1358.8|0
1645198560000|2022-02-18 15:36:00|1359|1358.6|1359.6|1359.2|1359.8|1359.6|1359|1358.6|2108
1645198570000|2022-02-18 15:36:10|1359.4|1359.4|1359.6|1359.4|1359.8|1359.4|1359.4|1359|2830
1645198580000|2022-02-18 15:36:20|1359.8|1359.6|1359.8|1359.4|1360.2|1359.8|1359.8|1359.4|1212
1645198590000|2022-02-18 15:36:30|1359.6|1359.6|1360|1359.6|1360|1359.8|1359.6|1359.2|1858
1645198600000|2022-02-18 15:36:40|1360.2|1359.8|1360|1359.6|1360.2|1360|1360|1359.6|1
1645198610000|2022-02-18 15:36:50|1360.2|1359.8|1360.4|1360|1360.4|1360.2|1360|1359.8|3
1645198620000|2022-02-18 15:37:00|1360.2|1359.8|1359.6|1359.2|1360.2|1359.8|1359.4|1359.2|368
1645198630000|2022-02-18 15:37:10|1359.4|1359|1359.6|1359.2|1359.6|1359.4|1359.4|1359|1899
1645198640000|2022-02-18 15:37:20|1359.8|1359.4|1359.6|1359.2|1359.8|1359.4|1359.6|1359.2|0
1645198650000|2022-02-18 15:37:30|1359.4|1359|1359.8|1359.4|1359.8|1359.6|1359.2|1359|12018
1645198660000|2022-02-18 15:37:40|1359.6|1359.2|1359.8|1359.4|1359.8|1359.6|1359.4|1359.2|1580
1645198670000|2022-02-18 15:37:50|1360|1359.6|1359.6|1359.4|1360|1359.6|1359.4|1359.2|578
1645198680000|2022-02-18 15:38:00|1359.4|1359.2|1358.8|1358.4|1359.4|1359.2|1358.8|1358.2|7128
1645198690000|2022-02-18 15:38:10|1358.6|1358.6|1359.2|1358.8|1359.4|1359|1358.6|1358.4|1673
1645198700000|2022-02-18 15:38:20|1359.4|1359|1358.8|1358.4|1359.6|1359.4|1358.8|1358.4|15195
1645198710000|2022-02-18 15:38:30|1359|1358.6|1359|1358.8|1359.2|1358.8|1359|1358.6|1111
1645198720000|2022-02-18 15:38:40|1358.8|1358.6|1358.6|1358.2|1358.8|1358.6|1358.4|1358.2|3357
1645198730000|2022-02-18 15:38:50|1358.4|1358.4|1358.4|1358.2|1358.6|1358.4|1358.4|1358.2|0
1645198740000|2022-02-18 15:39:00|1358.2|1358|1358.2|1357.8|1358.4|1358|1358|1357.6|2696
1645198750000|2022-02-18 15:39:10|1358|1357.6|1358|1357.6|1358|1357.8|1358|1357.6|25
1645198760000|2022-02-18 15:39:20|1358.2|1357.8|1358.2|1358|1358.2|1358|1358|1357.6|479
1645198770000|2022-02-18 15:39:30|1358.4|1358.2|1358.2|1357.8|1358.6|1358.2|1358.2|1357.8|2
1645198780000|2022-02-18 15:39:40|1358.4|1358|1357.8|1357.2|1358.4|1358|1357.4|1357|3131
1645198790000|2022-02-18 15:39:50|1357.6|1357|1357.8|1357.4|1358|1357.6|1357.2|1357|4560
1645198800000|2022-02-18 15:40:00|1358|1357.6|1357.8|1357.4|1358.2|1357.8|1357.6|1357.2|4643
1645198810000|2022-02-18 15:40:10|1358|1357.6|1357|1356.6|1358|1357.6|1356.8|1356.4|10519
1645198820000|2022-02-18 15:40:20|1356.8|1356.4|1356.8|1356.4|1357|1356.6|1356.6|1356.4|189
1645198830000|2022-02-18 15:40:30|1356.6|1356.2|1356.2|1355.8|1356.6|1356.2|1356|1355.6|3746
1645198840000|2022-02-18 15:40:40|1356.4|1356|1355.8|1355.6|1356.4|1356.2|1355.8|1355.6|3892
1645198850000|2022-02-18 15:40:50|1355.6|1355.4|1355.4|1355|1355.8|1355.4|1355.4|1355|604
1645198860000|2022-02-18 15:41:00|1355.6|1355.2|1355.8|1355.4|1356|1355.6|1355.4|1355|7838
1645198870000|2022-02-18 15:41:10|1355.6|1355.2|1355.6|1355.2|1355.8|1355.6|1355.6|1355.2|0
1645198880000|2022-02-18 15:41:20|1355.8|1355.4|1356.2|1355.8|1356.4|1356|1355.8|1355.4|12726
1645198890000|2022-02-18 15:41:30|1356|1355.6|1356|1355.6|1356.2|1355.8|1355.8|1355.6|0
1645198900000|2022-02-18 15:41:40|1355.8|1355.4|1356.4|1356|1356.4|1356|1355.8|1355.4|2
1645198910000|2022-02-18 15:41:50|1356.2|1356.2|1355.8|1355.4|1356.2|1356.2|1355.8|1355.4|2708
1645198920000|2022-02-18 15:42:00|1356|1355.6|1356.6|1356.2|1356.6|1356.4|1356|1355.6|728
1645198930000|2022-02-18 15:42:10|1356.8|1356.4|1357.6|1357.2|1357.8|1357.4|1356.8|1356.4|11008
1645198940000|2022-02-18 15:42:20|1357.4|1357|1357.6|1357.2|1357.6|1357.2|1357.2|1356.8|0
1645198950000|2022-02-18 15:42:30|1357.8|1357|1358.4|1358|1358.6|1358.2|1357.4|1357|7196
1645198960000|2022-02-18 15:42:40|1358.6|1358.2|1358.6|1358.2|1359|1358.6|1358.4|1358|2391
1645198970000|2022-02-18 15:42:50|1358.8|1358.4|1358.8|1358.4|1359|1358.6|1358.6|1358.2|1
1645198980000|2022-02-18 15:43:00|1358.6|1358.2|1358.8|1358.4|1359|1358.6|1358.4|1358|1103
1645198990000|2022-02-18 15:43:10|1358.6|1358.2|1359|1358.6|1359.2|1358.8|1358.6|1358.2|591
1645199000000|2022-02-18 15:43:20|1358.8|1358.8|1359|1358.6|1359|1358.8|1358.8|1358.6|0
1645199010000|2022-02-18 15:43:30|1358.8|1358.8|1358.8|1358.6|1359|1358.8|1358.8|1358.6|433
1645199020000|2022-02-18 15:43:40|1359|1358.4|1359|1358.6|1359|1358.8|1358.6|1358.2|531
1645199030000|2022-02-18 15:43:50|1359.2|1358.8|1359.6|1359.2|1359.8|1359.4|1359.2|1358.8|7261
1645199040000|2022-02-18 15:44:00|1359.4|1359|1359.6|1359.2|1359.6|1359.2|1359.2|1358.8|2374
1645199050000|2022-02-18 15:44:10|1359.8|1359.4|1360.2|1359.8|1360.2|1360|1359.8|1359.4|10081
1645199060000|2022-02-18 15:44:20|1360.4|1360|1359.8|1359.2|1360.6|1360.2|1359.6|1359.2|2812
1645199070000|2022-02-18 15:44:30|1360|1359.4|1359.4|1359.2|1360|1359.4|1359.2|1358.8|8680
1645199080000|2022-02-18 15:44:40|1359.6|1359.4|1360.2|1359.8|1360.4|1360|1359.4|1359.2|5236
1645199090000|2022-02-18 15:44:50|1360|1360|1360.4|1360|1360.6|1360.2|1360|1360|400
1645199100000|2022-02-18 15:45:00|1360.2|1360.2|1360.2|1360|1361|1360.6|1360.2|1360|3720
1645199110000|2022-02-18 15:45:10|1360|1359.8|1360|1359.6|1360.4|1360|1360|1359.6|4252
1645199120000|2022-02-18 15:45:20|1360.2|1359.8|1360|1359.8|1360.2|1360|1360|1359.6|10937
1645199130000|2022-02-18 15:45:30|1360.2|1359.6|1360.4|1360|1360.4|1360|1360|1359.4|6653
1645199140000|2022-02-18 15:45:40|1360.2|1359.8|1359.6|1359.4|1360.2|1359.8|1359.4|1359.2|9967
1645199150000|2022-02-18 15:45:50|1359.4|1359.2|1359.6|1359.2|1359.6|1359.4|1359.4|1359|28
1645199160000|2022-02-18 15:46:00|1359.8|1359.4|1360.6|1360.2|1360.6|1360.2|1359.8|1359.2|3634
1645199170000|2022-02-18 15:46:10|1360.4|1360|1360.4|1360|1360.6|1360.4|1360.2|1359.8|1
1645199180000|2022-02-18 15:46:20|1360.2|1360.2|1360.6|1360.4|1360.8|1360.4|1359.8|1359.4|53839
1645199190000|2022-02-18 15:46:30|1360.4|1360.2|1360.6|1360.2|1360.8|1360.4|1360|1359.6|1315
1645199200000|2022-02-18 15:46:40|1360.8|1360|1360.4|1360.2|1360.8|1360.2|1360.2|1359.8|0
1645199210000|2022-02-18 15:46:50|1360.6|1360.4|1360.4|1360.2|1360.8|1360.4|1360.4|1360.2|875
1645199220000|2022-02-18 15:47:00|1360.2|1360|1360.2|1359.8|1360.4|1360|1360|1359.6|1025
1645199230000|2022-02-18 15:47:10|1360|1359.6|1360.2|1359.6|1360.2|1359.8|1359.6|1359.2|8895
1645199240000|2022-02-18 15:47:20|1360|1359.8|1360|1359.6|1360.4|1360|1359.8|1359.4|240
1645199250000|2022-02-18 15:47:30|1360.2|1359.8|1359.4|1359|1360.2|1359.8|1359.2|1358.8|17476
1645199260000|2022-02-18 15:47:40|1359.2|1359.2|1359|1358.6|1359.2|1359.2|1358.8|1358.6|0
1645199270000|2022-02-18 15:47:50|1358.8|1358.8|1359|1358.6|1359|1358.8|1358.8|1358.6|0
1645199280000|2022-02-18 15:48:00|1358.8|1358.4|1358.6|1358.4|1358.8|1358.6|1358.4|1358|5278
1645199290000|2022-02-18 15:48:10|1358.8|1358.2|1357.6|1357.2|1358.8|1358.2|1357.6|1357.2|10774
1645199300000|2022-02-18 15:48:20|1357.4|1357|1357|1356.8|1357.6|1357.2|1356.8|1356.4|437
1645199310000|2022-02-18 15:48:30|1356.8|1356.6|1356.4|1356|1356.8|1356.8|1356.4|1356|10367
1645199320000|2022-02-18 15:48:40|1356.2|1356.2|1356.6|1356.2|1356.6|1356.2|1356.2|1356|2452
1645199330000|2022-02-18 15:48:50|1356.8|1356.4|1357|1356.8|1357|1356.8|1356.6|1356.2|5663
1645199340000|2022-02-18 15:49:00|1356.8|1356.6|1357.6|1357.2|1357.8|1357.4|1356.8|1356.4|16782
1645199350000|2022-02-18 15:49:10|1357.8|1357.4|1357.6|1357.2|1358|1357.6|1357.2|1356.8|17357
1645199360000|2022-02-18 15:49:20|1357.8|1357.4|1357.6|1357.2|1358.4|1358|1357.6|1357.2|12769
1645199370000|2022-02-18 15:49:30|1357.8|1357.4|1358.4|1358|1358.4|1358|1357.6|1357.2|109333
1645199380000|2022-02-18 15:49:40|1358.2|1357.8|1358.2|1357.8|1358.6|1358.2|1357.8|1357.6|9152
1645199390000|2022-02-18 15:49:50|1358.4|1358|1360.2|1359.8|1360.4|1360|1358.4|1358|46965
1645199400000|2022-02-18 15:50:00|1360.4|1360|1361|1360.6|1361.4|1361|1360.2|1359.8|31682
1645199410000|2022-02-18 15:50:10|1360.8|1360.4|1360.2|1359.8|1360.8|1360.4|1360|1359.6|7137
1645199420000|2022-02-18 15:50:20|1360.4|1360|1359.8|1359.4|1360.6|1360.2|1359.6|1359.2|2567
1645199430000|2022-02-18 15:50:30|1359.6|1359.6|1359.8|1359.4|1359.8|1359.6|1359.6|1359.2|0
1645199440000|2022-02-18 15:50:40|1359.6|1359.2|1359.8|1359.4|1359.8|1359.6|1359.2|1358.8|7592
1645199450000|2022-02-18 15:50:50|1359.6|1359.6|1359.4|1359|1360.2|1359.8|1359.4|1359|13834
1645199460000|2022-02-18 15:51:00|1359.2|1358.8|1359.8|1359.6|1360|1359.6|1359|1358.8|5522
1645199470000|2022-02-18 15:51:10|1360|1359.8|1360|1359.8|1360.2|1359.8|1359.8|1359.6|491
1645199480000|2022-02-18 15:51:20|1360.2|1359.6|1359.6|1359.2|1360.2|1359.6|1359.6|1359.2|4540
1645199490000|2022-02-18 15:51:30|1359.4|1359|1359|1358.6|1359.4|1359|1358.8|1358.4|9924
1645199500000|2022-02-18 15:51:40|1359.2|1358.4|1358.6|1358.2|1359.2|1358.6|1358.4|1358|12768
1645199510000|2022-02-18 15:51:50|1358.8|1358.4|1359.4|1359|1359.6|1359.2|1358.8|1358.4|18393
1645199520000|2022-02-18 15:52:00|1359.2|1358.8|1358.6|1358.2|1359.2|1359|1358.2|1357.8|20024
1645199530000|2022-02-18 15:52:10|1358.8|1358.4|1358.6|1358.2|1358.8|1358.6|1358.6|1358.2|400
1645199540000|2022-02-18 15:52:20|1358.8|1358.4|1359.2|1358.8|1359.4|1359|1358.6|1358.4|13600
1645199550000|2022-02-18 15:52:30|1359.4|1359|1359.6|1359.2|1359.6|1359.4|1359|1358.6|22804
1645199560000|2022-02-18 15:52:40|1359.4|1359|1359.8|1359.4|1360.2|1359.8|1359.4|1359|3619
1645199570000|2022-02-18 15:52:50|1359.6|1359.2|1359.8|1359.4|1360|1359.6|1359.6|1359.2|5002
1645199580000|2022-02-18 15:53:00|1360|1359.6|1360.2|1359.8|1360.4|1360|1359.8|1359.4|1673
1645199590000|2022-02-18 15:53:10|1360|1359.6|1360.2|1360|1360.2|1360|1359.8|1359.4|18550
1645199600000|2022-02-18 15:53:20|1360.4|1360.2|1360.2|1360|1360.6|1360.2|1360.2|1359.8|1790
1645199610000|2022-02-18 15:53:30|1360|1359.8|1359.8|1359.4|1360.2|1360|1359.6|1359.4|22296
1645199620000|2022-02-18 15:53:40|1359.6|1359.6|1359.8|1359.4|1360|1359.6|1359.4|1359|26813
1645199630000|2022-02-18 15:53:50|1359.6|1359.2|1359.6|1359.2|1359.8|1359.4|1359.4|1359|984
1645199640000|2022-02-18 15:54:00|1359.4|1359.4|1359.8|1359.4|1359.8|1359.6|1359.4|1359.2|4220
1645199650000|2022-02-18 15:54:10|1359.6|1359.6|1359.6|1359.4|1359.8|1359.6|1359.6|1359.2|208
1645199660000|2022-02-18 15:54:20|1359.8|1359.2|1359.6|1359.2|1359.8|1359.6|1359.4|1359.2|607
1645199670000|2022-02-18 15:54:30|1359.4|1359.4|1360|1359.6|1360|1359.6|1359.4|1359.4|4085
1645199680000|2022-02-18 15:54:40|1360.2|1359.8|1360.4|1360|1360.6|1360.2|1360.2|1359.6|14654
1645199690000|2022-02-18 15:54:50|1360.2|1360.2|1360.6|1360.2|1360.6|1360.4|1360.2|1360|3509
1645199700000|2022-02-18 15:55:00|1360.4|1360.4|1358.4|1358|1360.6|1360.4|1358|1357.6|71621
1645199710000|2022-02-18 15:55:10|1358.2|1358.2|1358.4|1358.2|1358.8|1358.4|1358.2|1357.8|15253
1645199720000|2022-02-18 15:55:20|1358.6|1358.4|1358.6|1358.2|1358.8|1358.4|1358.2|1358|22915
1645199730000|2022-02-18 15:55:30|1358.8|1358.4|1358|1357.6|1358.8|1358.4|1357.8|1357.4|13166
1645199740000|2022-02-18 15:55:40|1357.8|1357.4|1357.8|1357.4|1358|1357.6|1357.6|1357.2|0
1645199750000|2022-02-18 15:55:50|1357.6|1357.6|1357.4|1357.2|1357.8|1357.6|1357|1356.6|2508
1645199760000|2022-02-18 15:56:00|1357.2|1357|1357.2|1357|1357.6|1357.4|1357|1356.8|4446
1645199770000|2022-02-18 15:56:10|1357|1356.8|1356.8|1356.4|1357|1356.8|1356.4|1356.2|6366
1645199780000|2022-02-18 15:56:20|1356.6|1356.6|1356.8|1356.4|1357|1356.6|1356.6|1356.2|4219
1645199790000|2022-02-18 15:56:30|1357|1356.6|1357.2|1357|1357.4|1357.2|1356.6|1356.4|18876
1645199800000|2022-02-18 15:56:40|1357.4|1357.2|1357.8|1357.4|1357.8|1357.4|1357.4|1357|0
1645199810000|2022-02-18 15:56:50|1358|1357.6|1358.4|1358|1358.6|1358.2|1357.8|1357.6|887
1645199820000|2022-02-18 15:57:00|1358.6|1358.2|1358.6|1358.2|1358.8|1358.4|1358.2|1358|6329
1645199830000|2022-02-18 15:57:10|1358.8|1358.4|1358.6|1358.2|1358.8|1358.6|1358.6|1358.2|768
1645199840000|2022-02-18 15:57:20|1358.8|1358.4|1358.6|1358.2|1358.8|1358.4|1358.4|1358|7386
1645199850000|2022-02-18 15:57:30|1358.4|1358|1357.8|1357.4|1358.4|1358.2|1357.6|1357.2|4371
1645199860000|2022-02-18 15:57:40|1358|1357.6|1357.8|1357.4|1358.4|1358|1357.2|1356.8|4026
1645199870000|2022-02-18 15:57:50|1357.6|1357.2|1357.6|1357.2|1357.8|1357.4|1357.4|1357|0
1645199880000|2022-02-18 15:58:00|1357.4|1357|1357.4|1357|1357.6|1357.2|1357.2|1357|1885
1645199890000|2022-02-18 15:58:10|1357.2|1357.2|1357.2|1356.8|1357.4|1357.2|1357|1356.6|537
1645199900000|2022-02-18 15:58:20|1357|1356.6|1356.4|1356|1357.2|1356.6|1356.4|1356|6430
1645199910000|2022-02-18 15:58:30|1356.2|1356.2|1356.4|1356|1356.4|1356.2|1356.2|1356|1
1645199920000|2022-02-18 15:58:40|1356.2|1356.2|1356.6|1356.2|1356.8|1356.4|1356.2|1356|231
1645199930000|2022-02-18 15:58:50|1356.8|1356.4|1357.4|1357|1357.4|1357|1356.8|1356.2|1331
1645199940000|2022-02-18 15:59:00|1357.6|1357.2|1357.8|1357.4|1357.8|1357.4|1357.4|1357|0
1645199950000|2022-02-18 15:59:10|1357.6|1357.2|1357.8|1357.6|1358|1357.6|1357.6|1357.2|8093
1645199960000|2022-02-18 15:59:20|1358|1357.8|1358|1357.6|1358|1357.8|1357.8|1357.6|1307
1645199970000|2022-02-18 15:59:30|1357.8|1357.4|1358|1357.8|1358.2|1357.8|1357.6|1357.2|5036
1645199980000|2022-02-18 15:59:40|1357.8|1357.6|1358.2|1357.8|1358.2|1357.8|1357.8|1357.6|0
1645199990000|2022-02-18 15:59:50|1358|1357.6|1357.2|1357|1358|1357.8|1357.2|1357|3418
1645200000000|2022-02-18 16:00:00|1357|1356.8|1357.2|1357|1357.4|1357.2|1357|1356.6|10491
1645200010000|2022-02-18 16:00:10|1357|1356.8|1356.8|1356.4|1357.2|1356.8|1356.8|1356.4|1794
1645200020000|2022-02-18 16:00:20|1356.6|1356.2|1356.2|1355.8|1356.8|1356.4|1356|1355.6|3412
1645200030000|2022-02-18 16:00:30||1356||1356||1356||1355.8|0
1645200040000|2022-02-18 16:00:40|1356.4|1356.2|1356.8|1356.4|1356.8|1356.6|1356.4|1356.2|924
1645200050000|2022-02-18 16:00:50|1357|1356.6|1357|1356.6|1357|1356.8|1356.8|1356.4|1226
1645200060000|2022-02-18 16:01:00|1357.2|1356.8|1357|1356.6|1357.2|1357|1357|1356.6|903
1645200070000|2022-02-18 16:01:10|1357.2|1356.8|1357.4|1357|1357.4|1357.2|1357.2|1356.6|0
1645200080000|2022-02-18 16:01:20|1357.2|1357.2|1357.4|1357|1357.4|1357.2|1357.2|1357|0
1645200090000|2022-02-18 16:01:30|1357.2|1356.8|1355.8|1355.4|1357.2|1356.8|1355.8|1355.4|17897
1645200100000|2022-02-18 16:01:40|1356|1355.6|1355.8|1355.4|1356|1355.8|1355.6|1355.4|831
1645200110000|2022-02-18 16:01:50|1355.6|1355.2|1355.2|1355|1355.6|1355.2|1355.2|1355|694
1645200120000|2022-02-18 16:02:00|1355.4|1355.2|1355|1354.6|1355.4|1355.2|1355|1354.6|3868
1645200130000|2022-02-18 16:02:10|1355.2|1354.8|1355.2|1354.8|1355.4|1355|1355.2|1354.6|555
1645200140000|2022-02-18 16:02:20|1354.8|1355|1354.6|1354.4|1355.2|1355|1354.6|1354.4|11774
1645200150000|2022-02-18 16:02:30|1354.8|1354.6|1354.6|1354.4|1355|1354.8|1354.6|1354.4|7442
1645200160000|2022-02-18 16:02:40|1354.4|1354.2|1354.8|1354.4|1354.8|1354.6|1354.4|1354.2|5073
1645200170000|2022-02-18 16:02:50|1354.6|1354.6|1355|1354.8|1355.2|1354.8|1354.6|1354.4|1706
1645200180000|2022-02-18 16:03:00|1355.2|1355|1355.2|1355|1355.2|1355|1355|1354.8|105
1645200190000|2022-02-18 16:03:10|1355|1354.8|1355|1354.6|1355.2|1354.8|1354.8|1354.4|2445
1645200200000|2022-02-18 16:03:20|1354.8|1354.8|1354.8|1354.6|1355|1354.8|1354.6|1354.4|840
1645200210000|2022-02-18 16:03:30|1354.6|1354.4|1354|1353.8|1354.6|1354.4|1353.8|1353.6|4001
1645200220000|2022-02-18 16:03:40|1354.2|1354|1351.6|1351.2|1354.2|1354|1351.2|1350.8|68038
1645200230000|2022-02-18 16:03:50|1351.8|1351.4|1351.8|1351.4|1352.8|1352.4|1350.2|1350|54756
1645200240000|2022-02-18 16:04:00|1351.6|1351.2|1351.4|1351|1352|1351.6|1351|1350.6|18211
1645200250000|2022-02-18 16:04:10|1351.6|1351.2|1351.6|1351.2|1351.8|1351.4|1351.2|1350.8|5775
1645200260000|2022-02-18 16:04:20|1351.4|1351|1350.8|1350.4|1351.6|1351.2|1350.6|1350.2|8413
1645200270000|2022-02-18 16:04:30|1350.6|1350.2|1350.4|1349.8|1350.6|1350.4|1350.2|1349.8|9530
1645200280000|2022-02-18 16:04:40|1350.2|1349.6|1350.6|1350.2|1350.6|1350.2|1349.6|1349.2|6516
1645200290000|2022-02-18 16:04:50|1350.2|1350|1349.8|1349.6|1350.6|1350.2|1349.4|1349|13642
1645200300000|2022-02-18 16:05:00|1350|1349.8|1349.8|1349.6|1350.4|1350|1349.6|1349.2|9093
1645200310000|2022-02-18 16:05:10|1350|1349.8|1352.4|1352|1352.6|1352.2|1350|1349.8|15565
1645200320000|2022-02-18 16:05:20|1352.2|1351.8|1351.2|1350.8|1352.4|1351.8|1351.2|1350.8|16997
1645200330000|2022-02-18 16:05:30|1351|1351|1351|1350.6|1351.2|1351|1350.4|1350|2519
1645200340000|2022-02-18 16:05:40|1350.8|1350.4|1351.4|1351.2|1351.6|1351.2|1350.6|1350.2|5000
1645200350000|2022-02-18 16:05:50|1351.6|1351|1352|1351.8|1352.2|1352|1351.4|1351|7093
1645200360000|2022-02-18 16:06:00|1352.2|1352|1351.8|1351.4|1352.4|1352|1351.4|1351|4552
1645200370000|2022-02-18 16:06:10|1352|1351.6|1351.6|1351.4|1352|1351.6|1351.6|1351.4|2284
1645200380000|2022-02-18 16:06:20|1351.4|1351.2|1352.8|1352.4|1352.8|1352.4|1351.4|1351|4736
1645200390000|2022-02-18 16:06:30|1353|1352.6|1352.4|1352|1353|1352.6|1352|1351.6|14167
1645200400000|2022-02-18 16:06:40|1352.2|1352.2|1353|1352.6|1353|1352.8|1352.2|1352|21250
1645200410000|2022-02-18 16:06:50|1353.2|1352.8|1353.6|1353.2|1354|1353.6|1353.2|1352.8|27548
1645200420000|2022-02-18 16:07:00|1353.4|1353.4|1353.4|1353|1353.6|1353.4|1353.2|1353|1745
1645200430000|2022-02-18 16:07:10|1353.2|1353.2|1353.6|1353.2|1353.6|1353.2|1353.2|1353|779
1645200440000|2022-02-18 16:07:20|1353.4|1353.4|1353.6|1353.2|1354|1353.6|1353.4|1353|1840
1645200450000|2022-02-18 16:07:30|1353.4|1353|1354|1353.6|1354|1353.6|1353.2|1353|3555
1645200460000|2022-02-18 16:07:40|1353.8|1353.4|1354.2|1353.8|1354.4|1354|1353.6|1353.4|2210
1645200470000|2022-02-18 16:07:50|1354.4|1354|1354.2|1354|1355|1354.6|1354.2|1353.8|3460
1645200480000|2022-02-18 16:08:00|1354|1353.8|1354.6|1354.2|1354.8|1354.4|1354|1353.6|4918
1645200490000|2022-02-18 16:08:10|1354.8|1354.4|1354.6|1354.2|1354.8|1354.4|1354.4|1354.2|1922
1645200500000|2022-02-18 16:08:20|1354.8|1354.4|1354.6|1354.2|1354.8|1354.6|1354.6|1354.2|2020
1645200510000|2022-02-18 16:08:30|1354.8|1354.4|1355.4|1355|1355.6|1355.2|1354.8|1354.4|100
1645200520000|2022-02-18 16:08:40|1355.6|1355.2|1355.2|1355|1355.6|1355.2|1354.8|1354.4|15608
1645200530000|2022-02-18 16:08:50|1355.4|1355.2|1355.6|1355.2|1355.6|1355.2|1355.2|1355|20417
1645200540000|2022-02-18 16:09:00|1355.8|1355.4|1355.4|1355|1356|1355.6|1355|1354.8|9451
1645200550000|2022-02-18 16:09:10|1355.2|1354.8|1355.8|1355.4|1355.8|1355.4|1355.2|1354.8|13025
1645200560000|2022-02-18 16:09:20|1356|1355.6|1356|1355.6|1356.4|1355.8|1356|1355.6|1985
1645200570000|2022-02-18 16:09:30|1356.2|1355.8|1355.6|1355.2|1356.4|1356|1355.4|1355.2|8557
1645200580000|2022-02-18 16:09:40|1355.8|1355.4|1356|1355.6|1356|1355.6|1355.6|1355.2|0
1645200590000|2022-02-18 16:09:50|1356.2|1355.8|1355.4|1355|1356.2|1355.8|1355.2|1354.8|7791
1645200600000|2022-02-18 16:10:00|1355.6|1355.2|1355.2|1354.8|1355.6|1355.4|1355|1354.8|2286
1645200610000|2022-02-18 16:10:10|1355|1354.6|1354.4|1354.2|1355.6|1355.2|1354.4|1354.2|14580
1645200620000|2022-02-18 16:10:20|1354.2|1354|1354.8|1354.4|1355|1354.6|1354.2|1354|399
1645200630000|2022-02-18 16:10:30|1354.6|1354.2|1354.4|1354|1355|1354.6|1354.4|1354|2631
1645200640000|2022-02-18 16:10:40|1354.2|1353.8|1353.4|1353|1354.4|1354|1353.4|1353|2583
1645200650000|2022-02-18 16:10:50|1353.6|1353.2|1353.8|1353.4|1354|1353.8|1353.6|1353.2|1039
1645200660000|2022-02-18 16:11:00|1354|1353.6|1354.6|1354.2|1354.8|1354.4|1354|1353.6|8774
1645200670000|2022-02-18 16:11:10|1354.4|1354.4|1354.8|1354.2|1354.8|1354.4|1354.4|1354.2|771
1645200680000|2022-02-18 16:11:20|1355|1354.4|1355.4|1355.2|1355.4|1355.2|1354.8|1354.4|3889
1645200690000|2022-02-18 16:11:30|1355.2|1355|1355.6|1355.4|1355.8|1355.6|1355|1354.8|14620
1645200700000|2022-02-18 16:11:40|1355.4|1355.2|1356.2|1355.8|1356.2|1355.8|1355.2|1354.8|8576
1645200710000|2022-02-18 16:11:50|1356|1355.6|1356|1355.6|1356.4|1356|1355.8|1355.6|1550
1645200720000|2022-02-18 16:12:00|1356.2|1355.8|1356.2|1355.8|1356.6|1356.2|1356|1355.8|2114
1645200730000|2022-02-18 16:12:10|1356|1356|1356.2|1355.8|1356.4|1356|1356|1355.6|14805
1645200740000|2022-02-18 16:12:20|1356.4|1356|1356|1355.6|1356.6|1356.2|1356|1355.6|1617
1645200750000|2022-02-18 16:12:30|1355.8|1355.4|1355.8|1355.4|1356.4|1356|1355.6|1355.4|11769
1645200760000|2022-02-18 16:12:40|1355.6|1355.2|1355|1354.6|1355.8|1355.4|1355|1354.6|3999
1645200770000|2022-02-18 16:12:50|1355.2|1354.8|1354.4|1354.2|1355.6|1355.2|1354.4|1354.2|11449
1645200780000|2022-02-18 16:13:00|1354.2|1354|1354.6|1354.2|1355|1354.6|1354.2|1353.8|5883
1645200790000|2022-02-18 16:13:10|1354.4|1354.4|1354.6|1354.2|1354.8|1354.4|1354.4|1354.2|1614
1645200800000|2022-02-18 16:13:20|1354.8|1354.4|1354.6|1354.2|1354.8|1354.4|1354.4|1354.2|967
1645200810000|2022-02-18 16:13:30|1354.4|1354.4|1354.8|1354.4|1355|1354.6|1354.2|1354|1803
1645200820000|2022-02-18 16:13:40|1355|1354.6|1355|1354.6|1355.6|1355.2|1355|1354.6|17582
1645200830000|2022-02-18 16:13:50|1354.8|1354.4|1354.6|1354.2|1355|1354.6|1354.4|1354.2|3507
1645200840000|2022-02-18 16:14:00|1354.8|1354.4|1355.2|1354.8|1355.2|1355|1354.6|1354.2|3380
1645200850000|2022-02-18 16:14:10|1355|1354.6|1355.2|1354.8|1355.4|1355|1355|1354.6|780
1645200860000|2022-02-18 16:14:20|1355|1355|1354.8|1354.6|1355.4|1355|1354.8|1354.6|820
1645200870000|2022-02-18 16:14:30|1355|1354.8|1356|1355.6|1356|1355.6|1354.8|1354.6|13890
1645200880000|2022-02-18 16:14:40|1356.2|1355.8|1356.4|1356|1356.6|1356.4|1356|1355.8|10049
1645200890000|2022-02-18 16:14:50|1356.2|1355.8|1355.6|1355.2|1356.2|1355.8|1355.4|1355|595
1645200900000|2022-02-18 16:15:00|1355.6|1355.4|1355.8|1355.2|1356|1355.4|1355.6|1355|0
1645200910000|2022-02-18 16:15:10|1355.6|1355|1355.8|1355.2|1355.8|1355.2|1355.2|1354.6|1847
1645200920000|2022-02-18 16:15:20|1355.6|1355|1355|1354.4|1355.6|1355|1355|1354.4|815
1645200930000|2022-02-18 16:15:30|1355.2|1354.6|1355.4|1355|1355.4|1355|1355|1354.4|411
1645200940000|2022-02-18 16:15:40|1355.2|1354.8|1355|1354.4|1355.2|1354.8|1354.6|1354.2|1481
1645200950000|2022-02-18 16:15:50|1354.8|1354.2|1355.2|1354.6|1355.2|1354.6|1354.8|1354.2|1241
1645200960000|2022-02-18 16:16:00|1355|1354.8|1355.6|1355.2|1355.6|1355.2|1355|1354.6|1178
1645200970000|2022-02-18 16:16:10|1355.4|1355|1355.2|1354.8|1355.6|1355|1355.2|1354.8|2274
1645200980000|2022-02-18 16:16:20|1355.6|1355|1354.8|1354.2|1355.6|1355|1354.8|1354.2|181
1645200990000|2022-02-18 16:16:30|1355|1354.4|1354.6|1354.2|1355|1354.4|1354.6|1354|590
1645201000000|2022-02-18 16:16:40|1355|1354|1355.4|1354.8|1355.4|1354.8|1355|1354|746
1645201010000|2022-02-18 16:16:50|1355.6|1355|1355.6|1355.2|1355.6|1355.2|1355.6|1355|1500
1645201020000|2022-02-18 16:17:00|1355.4|1355|1355.6|1355|1355.6|1355.2|1355.4|1355|500
1645201030000|2022-02-18 16:17:10||1355.2||1355.2||1355.2||1355.2|736
1645201040000|2022-02-18 16:17:20|1356|1355|1355.8|1355.2|1356.4|1355.8|1355.8|1355|9516
1645201050000|2022-02-18 16:17:30|1356.2|1355.6|1356.2|1355.6|1356.4|1355.8|1356|1355.6|1419
1645201060000|2022-02-18 16:17:40|1356.4|1355.8|1356.4|1355.8|1356.6|1356|1356.4|1355.8|5894
1645201070000|2022-02-18 16:17:50|1356.6|1356|1355.6|1355|1356.6|1356|1355.6|1355|7603
1645201080000|2022-02-18 16:18:00|1355.8|1355.2|1356.2|1355.6|1356.2|1355.6|1355.8|1355.2|4203
1645201090000|2022-02-18 16:18:10|1356|1355.4|1356|1355.4|1356|1355.4|1355.6|1355.2|723
1645201100000|2022-02-18 16:18:20||1355.6||1355.4||1355.6||1355.4|2508
1645201110000|2022-02-18 16:18:30|1356.2|1355.6|1356|1355.4|1356.2|1355.8|1356|1355.4|0
1645201120000|2022-02-18 16:18:40|1355.6|1355.2|1355.4|1355|1355.6|1355.2|1355.4|1354.8|1756
1645201130000|2022-02-18 16:18:50|1355.6|1355.2|1355.6|1355|1355.8|1355.2|1355.2|1354.8|4653
1645201140000|2022-02-18 16:19:00|1355.4|1354.8|1355.4|1354.8|1355.4|1355|1354.8|1354.2|7271
1645201150000|2022-02-18 16:19:10|1355.6|1355|1355.4|1354.8|1355.6|1355|1355.4|1354.6|0
1645201160000|2022-02-18 16:19:20|1355.6|1355|1355.6|1355.2|1355.6|1355.2|1355.4|1355|3572
1645201170000|2022-02-18 16:19:30|1355.8|1355.4|1356.2|1355.6|1356.2|1355.6|1355.8|1355.4|101
1645201180000|2022-02-18 16:19:40|1356|1355.8|1356.2|1355.8|1356.2|1355.8|1356|1355.8|200
1645201190000|2022-02-18 16:19:50|1356|1355.6|1356|1355.6|1356.2|1355.6|1356|1355.6|3904
1645201200000|2022-02-18 16:20:00|1355.8|1355.8|1356|1355.6|1356.2|1355.8|1355.8|1355.6|7394
1645201210000|2022-02-18 16:20:10|1356.2|1355.4|1356|1355.4|1356.2|1355.4|1356|1355.4|1201
1645201220000|2022-02-18 16:20:20||1355.6||1355.6||1355.6||1355.4|0
1645201230000|2022-02-18 16:20:30|1356.2|1355.4|1356.2|1355.6|1356.2|1355.8|1356.2|1355.4|3965
1645201240000|2022-02-18 16:20:40||1355.8||1355.8||1355.8||1355.6|5486
1645201250000|2022-02-18 16:20:50|1356|1355.6|1356|1355.6|1356|1355.8|1356|1355.6|0
1645201260000|2022-02-18 16:21:00|1356.2|1355.8|1356.4|1355.8|1356.4|1356|1356.2|1355.6|400
1645201270000|2022-02-18 16:21:10|1356.6|1355.6|1356|1355.6|1356.6|1355.6|1356|1355.6|2328
1645201280000|2022-02-18 16:21:20|1355.8|1355.4|1355.8|1355.4|1356.2|1355.6|1355.8|1355.4|3521
1645201290000|2022-02-18 16:21:30|1356.2|1355.6|1356|1355.6|1356.2|1355.6|1356|1355.6|3638
1645201300000|2022-02-18 16:21:40||1355.4||1355.6||1355.6||1355.4|0
1645201310000|2022-02-18 16:21:50|1356.2|1355.8|1355.8|1355.4|1356.4|1355.8|1355.8|1355.4|156
1645201320000|2022-02-18 16:22:00|1356|1355.6|1356.2|1355.6|1356.2|1355.6|1356|1355.6|414
1645201330000|2022-02-18 16:22:10|1356|1355.4|1355.8|1355.2|1356.2|1355.4|1355.8|1355.2|1948
1645201340000|2022-02-18 16:22:20||1355.4||1355.4||1355.4||1355.4|0
1645201350000|2022-02-18 16:22:30|1355.6|1355.2|1355.8|1355.2|1356|1355.4|1355.6|1355.2|804
1645201360000|2022-02-18 16:22:40|1355.6|1355.4|1356|1355.6|1356|1355.6|1355.6|1355.4|1
1645201370000|2022-02-18 16:22:50|1355.8|1355.2|1355.6|1355.2|1355.8|1355.2|1355.6|1355|0
1645201380000|2022-02-18 16:23:00|1356|1355|1355.6|1355|1356|1355.4|1355.6|1355|0
1645201390000|2022-02-18 16:23:10|1355.8|1355.2|1355.2|1354.8|1355.8|1355.2|1355.2|1354.8|508
1645201400000|2022-02-18 16:23:20||1354.6||1354.6||1354.6||1354.6|476
1645201410000|2022-02-18 16:23:30|1355|1354.8|1355.2|1354.8|1355.2|1354.8|1355|1354.6|0
1645201420000|2022-02-18 16:23:40|1355.4|1355|1355.6|1355.2|1355.6|1355.2|1355.4|1355|3020
1645201430000|2022-02-18 16:23:50|1355.8|1355|1355.8|1355.2|1355.8|1355.4|1355.8|1355|1335
1645201440000|2022-02-18 16:24:00|1355.6|1355.4|1355.6|1355|1355.6|1355.4|1355.6|1355|0
1645201450000|2022-02-18 16:24:10|1355.4|1355.4|1355.8|1355.4|1355.8|1355.4|1355.4|1355.4|1019
1645201460000|2022-02-18 16:24:20|1356.2|1355.6|1356|1355.6|1356.4|1355.8|1356|1355.6|4510
1645201470000|2022-02-18 16:24:30|1355.8|1355.4|1355.8|1355.4|1355.8|1355.4|1355.8|1355.2|384
1645201480000|2022-02-18 16:24:40|1356|1355.2|1356|1355.6|1356.2|1355.6|1356|1355.2|1736
1645201490000|2022-02-18 16:24:50|1356.2||1356.2||1356.2||1356||0
1645201500000|2022-02-18 16:25:00|1355.8|1355.8|1356.2|1355.6|1356.2|1355.8|1355.8|1355.2|0
1645201510000|2022-02-18 16:25:10||1355.8||1355.8||1355.8||1355.8|954
1645201520000|2022-02-18 16:25:20|1356.4|1356|1356.4|1356|1356.4|1356|1356.4|1356|379
1645201530000|2022-02-18 16:25:30|1356.6|1355.8|1357.4|1356.8|1357.4|1356.8|1356.6|1355.8|8715
1645201540000|2022-02-18 16:25:40|1357|1357|1357.4|1356.8|1357.6|1357.2|1357|1356.6|9447
1645201550000|2022-02-18 16:25:50|1357.6|1357|1357.6|1357|1357.6|1357.2|1357.2|1356.8|1781
1645201560000|2022-02-18 16:26:00|1357.4|1357.2|1358|1357.4|1358|1357.6|1357.4|1357.2|2997
1645201570000|2022-02-18 16:26:10|1358.2|1357.6|1358.2|1357.6|1358.4|1357.8|1358|1357.6|2004
1645201580000|2022-02-18 16:26:20|1358.8|1358.4|1358.4|1357.8|1358.8|1358.4|1358.4|1357.8|2810
1645201590000|2022-02-18 16:26:30|1358.2|1357.6|1358|1357.6|1358.2|1357.6|1358|1357.6|511
1645201600000|2022-02-18 16:26:40|1357.8|1357.4|1358.6|1358|1358.6|1358|1357.8|1357.4|2140
1645201610000|2022-02-18 16:26:50|1358.2|1357.8|1357.8|1357.4|1358.4|1357.8|1357.8|1357.4|1435
1645201620000|2022-02-18 16:27:00|1358.2|1357.6|1357.8|1357.4|1358.2|1357.6|1357.8|1357.4|3270
1645201630000|2022-02-18 16:27:10|1358|1357.6|1358.2|1357.6|1358.2|1357.6|1358|1357.6|16
1645201640000|2022-02-18 16:27:20||1357.8||1357.8||1357.8||1357.8|5006
1645201650000|2022-02-18 16:27:30|1358.4|1358.2|1358.2|1357.6|1358.6|1358.2|1358|1357.4|7714
1645201660000|2022-02-18 16:27:40|1358|1357.4|1358|1357.4|1358.2|1357.4|1358|1357.4|0
1645201670000|2022-02-18 16:27:50|1358.2|1357.6|1358.4|1357.8|1358.4|1357.8|1358|1357.4|2806
1645201680000|2022-02-18 16:28:00|1358.2|1357.6|1358.2|1357.6|1358.2|1357.6|1357.8|1357.4|866
1645201690000|2022-02-18 16:28:10|1358.4|1357.8|1358.4|1358|1358.4|1358|1358.4|1357.8|826
1645201700000|2022-02-18 16:28:20|1357.8|1357.2|1357.8|1357.2|1357.8|1357.2|1357.6|1357|4653
1645201710000|2022-02-18 16:28:30|1357.6|1357|1357.4|1357|1357.8|1357.2|1357.4|1357|1200
1645201720000|2022-02-18 16:28:40|1357.2|1356.8|1357.2|1356.8|1357.2|1356.8|1357.2|1356.8|1266
1645201730000|2022-02-18 16:28:50|1357.4|1356.4|1356.8|1356.4|1357.4|1356.4|1356.8|1356.4|1393
1645201740000|2022-02-18 16:29:00|1357|1356.2|1357|1356.6|1357|1356.6|1356.8|1356.2|2329
1645201750000|2022-02-18 16:29:10|1357.2|1356.4|1357|1356.4|1357.2|1356.6|1356.8|1356.2|706
1645201760000|2022-02-18 16:29:20|1356.8|1356.6|1356.8|1356.2|1356.8|1356.6|1356.8|1356.2|4
1645201770000|2022-02-18 16:29:30|1357|1356.6|1356.4|1356|1357|1356.6|1356.4|1356|3336
1645201780000|2022-02-18 16:29:40|1356.8|1356.2|1356.6|1356|1357|1356.2|1356.6|1356|3553
1645201790000|2022-02-18 16:29:50|1356.8|1356.2|1356.4|1355.8|1356.8|1356.2|1356.4|1355.8|189
1645430410000|2022-02-21 08:00:10|1368.8|1367.4|1369.4|1368.8|1369.6|1369|1368.2|1367.4|105297
1645430420000|2022-02-21 08:00:20|1369.6|1369|1371|1370.2|1371|1370.2|1369.4|1368.8|3924
1645430430000|2022-02-21 08:00:30|1371.2|1370.8|1371.8|1371.2|1372|1371.4|1371|1370.8|3528
1645430440000|2022-02-21 08:00:40|1371.6|1370.8|1369.8|1369.2|1371.6|1370.8|1369.4|1368.6|3219
1645430450000|2022-02-21 08:00:50|1370|1369.6|1370.8|1370.2|1370.8|1370.2|1370|1369.6|258
1645430460000|2022-02-21 08:01:00|1371|1370|1370.2|1369.4|1371|1370.6|1369.4|1368.6|3951
1645430470000|2022-02-21 08:01:10|1370.4|1369.8|1371.8|1371|1372|1371.4|1370.4|1369.8|37304
1645430480000|2022-02-21 08:01:20|1371.6|1371.4|1372.8|1372|1373.2|1372.6|1371.6|1371.4|8043
1645430490000|2022-02-21 08:01:30|1372.6|1371.8|1371.4|1370.6|1372.8|1371.8|1371.2|1370|15307
1645430500000|2022-02-21 08:01:40|1371.6|1371|1372|1371.4|1372|1371.4|1371.6|1371|98
1645430510000|2022-02-21 08:01:50|1372.4|1371.8|1370.8|1370.2|1373|1372.4|1370.8|1370.2|7592
1645430520000|2022-02-21 08:02:00|1370.6|1370|1369.2|1368.2|1370.6|1370.2|1369|1368|16684
1645430530000|2022-02-21 08:02:10|1369|1368|1366.4|1365.6|1369.8|1369|1366.4|1365.4|6028
1645430540000|2022-02-21 08:02:20|1366.2|1365.2|1367.8|1367.2|1368.6|1367.8|1366|1365|6845
1645430550000|2022-02-21 08:02:30|1367.4|1366.8|1367.2|1366.4|1368.2|1367.8|1367.2|1366.4|6869
1645430560000|2022-02-21 08:02:40|1367|1366.2|1367|1366.4|1368.2|1367.4|1366.8|1366.2|3172
1645430570000|2022-02-21 08:02:50|1367.2|1366.6|1367.4|1366.4|1367.8|1367.4|1366.6|1366|20171
1645430580000|2022-02-21 08:03:00|1367.6|1366.6|1369.8|1368.8|1370|1368.8|1367.6|1366.6|3364
1645430590000|2022-02-21 08:03:10|1369.4|1368.6|1369|1368|1369.4|1368.8|1368.6|1368|150
1645430600000|2022-02-21 08:03:20|1368.6|1367.8|1369.4|1368.8|1369.4|1368.8|1368.2|1367.2|8581
1645430610000|2022-02-21 08:03:30|1369.6|1369|1369.8|1369.2|1370|1369.4|1369|1368.2|9782
1645430620000|2022-02-21 08:03:40|1370|1369|1371.4|1370.4|1371.6|1370.4|1370|1368.8|1342
1645430630000|2022-02-21 08:03:50|1371|1370.2|1370.8|1370.2|1371|1370.4|1370.8|1370.2|0
1645430640000|2022-02-21 08:04:00|1370.4|1370|1371|1370.2|1372|1371|1370.4|1369.6|14169
1645430650000|2022-02-21 08:04:10|1370.8|1370.6|1372.2|1371.6|1372.8|1371.6|1370.6|1370.2|1446
1645430660000|2022-02-21 08:04:20|1371.8|1371.8|1373.6|1372.6|1374.2|1373.6|1371.8|1371.2|11460
1645430670000|2022-02-21 08:04:30|1374|1373|1375.6|1375|1375.8|1375.2|1374|1373|5588
1645430680000|2022-02-21 08:04:40|1375.4|1374.6|1376.4|1375.4|1376.6|1375.6|1375|1373.8|16354
1645430690000|2022-02-21 08:04:50|1376.6|1375.6|1376|1375.2|1377|1376.2|1375.6|1374.8|2691
1645430700000|2022-02-21 08:05:00|1375.8|1375.4|1377|1376.2|1377.8|1376.4|1374.8|1374|8958
1645430710000|2022-02-21 08:05:10|1376.6|1376.4|1377.2|1376.4|1377.2|1376.4|1376.4|1375.8|3152
1645430720000|2022-02-21 08:05:20|1377.4|1376.8|1377.8|1377.2|1378|1377.2|1377.4|1376.8|1299
1645430730000|2022-02-21 08:05:30|1378|1377.4|1378.8|1378.2|1379.2|1378.4|1377.8|1377.2|6855
1645430740000|2022-02-21 08:05:40|1379|1378|1377.8|1377.2|1379.4|1378.4|1377.4|1376.4|2458
1645430750000|2022-02-21 08:05:50|1378||1377.8||1378.2||1377.8||0
1645430760000|2022-02-21 08:06:00|1378|1377.4|1377.8|1376.4|1378.2|1377.4|1376.2|1375.2|6591
1645430770000|2022-02-21 08:06:10|1377.6|1376.6|1379.4|1378|1379.4|1378|1377.6|1376.6|1685
1645430780000|2022-02-21 08:06:20|1378.6|1377.8|1377.8|1377.2|1379.4|1378|1377.8|1377.2|3879
1645430790000|2022-02-21 08:06:30|1378|1377.6|1379.6|1379|1379.8|1379|1378|1377.2|3080
1645430800000|2022-02-21 08:06:40|1379.4|1378.8|1379.4|1378.6|1379.6|1378.8|1378.2|1377.8|3158
1645430810000|2022-02-21 08:06:50|1379.6|1378.8|1379.8|1379.2|1380|1379.2|1379|1378.8|2533
1645430820000|2022-02-21 08:07:00|1380|1379.4|1380|1379|1380.6|1379.8|1379.4|1379|13870
1645430830000|2022-02-21 08:07:10|1380.2|1379.2|1379.6|1379|1380.6|1379.8|1379.6|1378.6|22876
1645430840000|2022-02-21 08:07:20|1379.4|1378.6|1381.4|1380.4|1382|1381.2|1379.4|1378.6|14257
1645430850000|2022-02-21 08:07:30|1381.2|1380.6|1381.8|1381.2|1383|1382|1381.2|1380.4|10649
1645430860000|2022-02-21 08:07:40|1382|1381.4|1382.2|1381.6|1382.6|1381.8|1382|1381.4|1000
1645430870000|2022-02-21 08:07:50|1382|1381.4|1384|1383.4|1384.8|1383.8|1381.8|1381.2|19573
1645430880000|2022-02-21 08:08:00|1383.8|1383.2|1382.4|1381.6|1383.8|1383.2|1382|1381.2|9267
1645430890000|2022-02-21 08:08:10|1382|1381.2|1381.4|1380.6|1382.4|1381.6|1380.6|1379.8|4555
1645430900000|2022-02-21 08:08:20|1381.6|1381|1381.4|1380.6|1381.6|1381|1380.2|1379.4|2508
1645430910000|2022-02-21 08:08:30|1381.6|1380.8|1383.4|1382.8|1383.6|1383|1381.4|1380.8|9995
1645430920000|2022-02-21 08:08:40|1383.6|1383|1385|1384.6|1385.4|1384.6|1383|1382.4|2329
1645430930000|2022-02-21 08:08:50|1384.8|1384.4|1384.4|1383.8|1384.8|1384.4|1384.2|1383.6|2129
1645430940000|2022-02-21 08:09:00|1384.2|1383.4|1385.4|1384.8|1386|1385.2|1384|1383.2|7140
1645430950000|2022-02-21 08:09:10|1385.2|1384.6|1384.8|1384|1385.4|1384.6|1384.8|1384|1523
1645430960000|2022-02-21 08:09:20|1384.6|1382.8|1385.2|1384.6|1385.2|1384.6|1383.8|1382.8|20306
1645430970000|2022-02-21 08:09:30|1385|1384.8|1385.4|1385|1385.4|1385|1384.8|1384.4|3192
1645430980000|2022-02-21 08:09:40|1385.8|1385.2|1387|1386.4|1387|1386.4|1385.2|1384.6|15504
1645430990000|2022-02-21 08:09:50|1386.6|1386.2|1386.8|1386|1387.2|1386.4|1385|1384.6|57885
1645431000000|2022-02-21 08:10:00|1387|1386.2|1387.4|1386.8|1387.8|1386.8|1387|1386.2|3174
1645431010000|2022-02-21 08:10:10|1387.2|1386.6|1387.8|1387|1388|1387|1386.8|1386.2|1384
1645431020000|2022-02-21 08:10:20|1388|1387.2|1389|1388.6|1389|1388.6|1388|1387.2|20706
1645431030000|2022-02-21 08:10:30|1388.8|1388.4|1388.8|1388.2|1389|1388.4|1388|1387.4|4344
1645431040000|2022-02-21 08:10:40|1388.6|1388|1389.4|1388.6|1389.8|1389|1388.4|1388|53148
1645431050000|2022-02-21 08:10:50|1389.2|1388.4|1390|1389.4|1390|1389.4|1389|1388.2|1618
1645431060000|2022-02-21 08:11:00|1389.8|1389.6|1391|1390.2|1391|1390.2|1389.8|1389.4|2399
1645431070000|2022-02-21 08:11:10|1390.8|1390.4|1390.8|1390|1391|1390.6|1390.4|1390|3432
1645431080000|2022-02-21 08:11:20|1390.4|1389.8|1388.6|1388.2|1390.4|1389.8|1388.4|1387.6|2118
1645431090000|2022-02-21 08:11:30|1388.8|1388.4|1387.8|1387.4|1389.2|1388.6|1387.6|1386.6|12062
1645431100000|2022-02-21 08:11:40|1387.6|1387.2|1388.2|1387.6|1388.4|1388|1387.6|1387.2|4353
1645431110000|2022-02-21 08:11:50|1388|1387.4|1388|1387.4|1388|1387.4|1388|1387.4|0
1645431120000|2022-02-21 08:12:00|1388.2|1387.6|1389|1388.4|1389.2|1388.6|1388.2|1387.6|3353
1645431130000|2022-02-21 08:12:10|1388.8|1388.6|1388.4|1387.8|1389.6|1388.6|1388|1387.6|3337
1645431140000|2022-02-21 08:12:20|1388.2|1387.6|1386.6|1386|1388.2|1387.6|1385.8|1385.6|14983
1645431150000|2022-02-21 08:12:30|1386.4|1385.8|1386|1385.2|1386.4|1385.8|1386|1385|0
1645431160000|2022-02-21 08:12:40|1385.8|1385.4|1386|1385.4|1386|1385.4|1385.2|1384.4|1012
1645431170000|2022-02-21 08:12:50|1386.2|1385.6|1385.4|1385|1387|1386.4|1385.4|1385|10458
1645431180000|2022-02-21 08:13:00|1385.6|1385.4|1386|1385.4|1386.2|1385.6|1385.6|1385.4|1959
1645431190000|2022-02-21 08:13:10|1386.2|1385.6|1385.4|1384.6|1386.4|1386.2|1384.4|1383.4|59402
1645431200000|2022-02-21 08:13:20|1385|1384.4|1383.2|1382.6|1385|1384.4|1383.2|1382.6|80
1645431210000|2022-02-21 08:13:30|1383|1382.4|1383.8|1383|1383.8|1383|1382.8|1382.4|3585
1645431220000|2022-02-21 08:13:40|1384|1383.2|1384.8|1384|1384.8|1384|1384|1383.2|100
1645431230000|2022-02-21 08:13:50|1384.6|1382.2|1383|1382.2|1384.6|1382.4|1381.8|1381|49908
1645431240000|2022-02-21 08:14:00|1383.2|1382.6|1384|1383.2|1384.2|1383.4|1383.2|1382.6|479
1645431250000|2022-02-21 08:14:10|1384.2|1383.6|1384.4|1383.6|1384.8|1384|1384.2|1383.6|1787
1645431260000|2022-02-21 08:14:20|1384.2|1383.4|1383.6|1383|1384.2|1383.6|1383.6|1383|401
1645431270000|2022-02-21 08:14:30|1383.8|1383.4|1383.8|1383.4|1383.8|1383.4|1383|1382.6|3348
1645431280000|2022-02-21 08:14:40|1384|1383.6|1383.6|1383.2|1384.2|1383.6|1383.6|1383|1238
1645431290000|2022-02-21 08:14:50|1383.8|1382.8|1384.2|1383.8|1384.2|1383.8|1383|1382.8|4051
1645431300000|2022-02-21 08:15:00|1384.6|1384|1386|1385.2|1386.6|1385.8|1384.6|1384|11659
1645431310000|2022-02-21 08:15:10|1385.8|1385.4|1386.6|1386|1386.6|1386.4|1385.8|1385.2|1300
1645431320000|2022-02-21 08:15:20|1387|1386.4|1387|1386.4|1387|1386.4|1386.2|1385.6|13332
1645431330000|2022-02-21 08:15:30|1386.8|1386.2|1387|1386.4|1387|1386.8|1386.8|1386|0
1645431340000|2022-02-21 08:15:40|1386.8|1386.2|1385.4|1385|1386.8|1386.2|1385.2|1384.6|1261
1645431350000|2022-02-21 08:15:50|1385.8|1384.8|1385.4|1384.8|1386|1385.4|1385|1384.4|1808
1645431360000|2022-02-21 08:16:00|1385.2|1384.6|1384.4|1383.8|1385.2|1384.6|1384.2|1383.8|1307
1645431370000|2022-02-21 08:16:10|1384.2|1383.6|1385|1384.4|1385.8|1385.2|1384|1383.4|3439
1645431380000|2022-02-21 08:16:20|1384.8|1384.6|1385.6|1385.2|1385.8|1385.2|1384.8|1384.4|10000
1645431390000|2022-02-21 08:16:30|1385.4|1385|1385.8|1385.2|1386.2|1385.6|1385.2|1384.8|3766
1645431400000|2022-02-21 08:16:40|1385.6|1385|1385.4|1384.8|1385.8|1385.2|1385|1384.8|924
1645431410000|2022-02-21 08:16:50|1385.6|1385.2|1385.8|1385.4|1385.8|1385.4|1385|1384.4|7073
1645431420000|2022-02-21 08:17:00|1386|1385.8|1387|1386.4|1387.2|1386.8|1386|1385.4|14749
1645431430000|2022-02-21 08:17:10|1386.8|1386.2|1384.6|1384.2|1387|1386.4|1384.4|1383.8|19621
1645431440000|2022-02-21 08:17:20|1384.8|1384.4|1385.6|1384.8|1385.6|1385|1384.8|1384.4|368
1645431450000|2022-02-21 08:17:30|1385.4|1385|1385|1384.4|1385.6|1385.2|1385|1384.4|417
1645431460000|2022-02-21 08:17:40|1385.2|1384.2|1385|1384.2|1385.4|1385|1384.8|1384.2|1064
1645431470000|2022-02-21 08:17:50|1384.8|1384|1384|1383.6|1385|1384|1384|1383.4|0
1645431480000|2022-02-21 08:18:00|1384.2|1384|1383.8|1383.4|1385.4|1384.6|1383.8|1383.2|21369
1645431490000|2022-02-21 08:18:10|1384|1383.2|1382|1381.4|1384.4|1384|1381.6|1381.2|33559
1645431500000|2022-02-21 08:18:20|1382.2|1381.6|1383.8|1383.6|1383.8|1383.6|1382.2|1381.6|4631
1645431510000|2022-02-21 08:18:30|1384|1383.4|1384.2|1383.8|1384.2|1383.8|1383.6|1383|0
1645431520000|2022-02-21 08:18:40|1384.4|1384|1383.8|1383.2|1384.8|1384.2|1383.4|1383|3193
1645431530000|2022-02-21 08:18:50|1383.6|1383.4|1382.4|1382|1383.8|1383.4|1382.4|1382|709
1645431540000|2022-02-21 08:19:00|1382.2|1381.8|1383.8|1383.2|1383.8|1383.2|1381.8|1381.4|1509
1645431550000|2022-02-21 08:19:10|1384|1383.4|1384.2|1383.8|1384.6|1384.2|1383.2|1382.6|23504
1645431560000|2022-02-21 08:19:20|1384.4|1383.4|1382.6|1382|1384.4|1383.8|1382.4|1382|11951
1645431570000|2022-02-21 08:19:30|1382.8|1381.8|1382.6|1382.2|1382.8|1382.4|1381.8|1381.2|1965
1645431580000|2022-02-21 08:19:40|1382.4|1382|1382|1381.6|1382.4|1382|1381.8|1381.2|1217
1645431590000|2022-02-21 08:19:50|1381.8|1381.4|1381.4|1381|1382|1381.6|1381|1380.6|2178
1645431600000|2022-02-21 08:20:00|1381.2|1380.8|1383.4|1383|1383.4|1383|1381.2|1380.8|5253
1645431610000|2022-02-21 08:20:10|1383.6|1383.2|1383|1382.6|1383.8|1383.4|1382.8|1382.2|3322
1645431620000|2022-02-21 08:20:20|1383.2|1382.8|1384.4|1383.8|1384.6|1384|1383.2|1382.8|2219
1645431630000|2022-02-21 08:20:30|1384.6|1384|1384.4|1383.8|1385|1384.6|1384.4|1383.8|368
1645431640000|2022-02-21 08:20:40|1384.2|1384|1384.4|1384|1384.6|1384|1384|1383.8|785
1645431650000|2022-02-21 08:20:50|1384.6|1383.8|1385|1384.4|1385.2|1385|1384.2|1383.8|13585
1645431660000|2022-02-21 08:21:00|1384.8|1384.2|1384.4|1383.6|1384.8|1384.4|1384.2|1383.6|3915
1645431670000|2022-02-21 08:21:10|1384.2|1384|1383.2|1382.8|1384.6|1384.2|1383.2|1382.8|592
1645431680000|2022-02-21 08:21:20|1383.4|1383.2|1384|1383.4|1384.2|1383.6|1383.4|1382.8|1585
1645431690000|2022-02-21 08:21:30|1383.8|1383.2|1383.8|1383.2|1384|1383.6|1383.6|1382.8|3811
1645431700000|2022-02-21 08:21:40|1384|1383.4|1383|1382.6|1384|1383.6|1383|1382.6|3247
1645431710000|2022-02-21 08:21:50|1383.2|1382.4|1383.4|1382.8|1383.4|1382.8|1383|1382.4|368
1645431720000|2022-02-21 08:22:00|1383.6|1383|1384.4|1383.8|1384.4|1384|1383.4|1382.8|5135
1645431730000|2022-02-21 08:22:10|1384.6|1384|1384.2|1383.6|1384.8|1384.6|1384|1383.6|1297
1645431740000|2022-02-21 08:22:20|1384|1383.8|1384|1383.4|1384.4|1383.8|1383.8|1383.2|0
1645431750000|2022-02-21 08:22:30|1384.2|1383.6|1383.8|1383.2|1384.2|1383.6|1383.6|1383|0
1645431760000|2022-02-21 08:22:40|1384|1383.4|1383.4|1383|1384.4|1384.2|1383.4|1383|7437
1645431770000|2022-02-21 08:22:50|1383.6|1382.8|1383.4|1383|1384|1383.6|1382.8|1382.4|14636
1645431780000|2022-02-21 08:23:00|1383.2|1382.8|1384|1383.6|1384.2|1383.8|1382.2|1382|21228
1645431790000|2022-02-21 08:23:10|1384.2|1383.8|1384.6|1384|1384.6|1384.2|1384.2|1383.8|600
1645431800000|2022-02-21 08:23:20|1384.4|1384.2|1384.8|1384.4|1384.8|1384.4|1384.4|1384|1555
1645431810000|2022-02-21 08:23:30|1384.6|1384.2|1384.6|1384.2|1384.8|1384.4|1384.6|1384.2|0
1645431820000|2022-02-21 08:23:40|1384.4|1384|1384.6|1384.2|1384.8|1384.4|1384|1383.6|3980
1645431830000|2022-02-21 08:23:50|1384.8|1384|1384.8|1384.2|1385|1384.8|1384.6|1384|11898
1645431840000|2022-02-21 08:24:00|1384.6|1384|1383.6|1383.2|1384.6|1384.2|1383.6|1383|6138
1645431850000|2022-02-21 08:24:10|1383.8|1383|1383.6|1383.2|1383.8|1383.2|1383|1382.4|2088
1645431860000|2022-02-21 08:24:20|1383.8|1383.4|1384.2|1383.6|1384.2|1383.6|1383.8|1383.4|0
1645431870000|2022-02-21 08:24:30|1384.4|1383.8|1384.4|1383.8|1384.4|1384.2|1384|1383.6|1406
1645431880000|2022-02-21 08:24:40|1384.2|1384|1384.4|1384|1384.4|1384|1384.2|1383.8|1377
1645431890000|2022-02-21 08:24:50|1384.2|1383.8|1384.4|1384|1384.6|1384|1383.8|1383.2|6627
1645431900000|2022-02-21 08:25:00|1384.6|1384.2|1383.8|1383.2|1384.6|1384.2|1383.6|1383.2|6773
1645431910000|2022-02-21 08:25:10|1383.6|1383.4|1383.6|1383.2|1383.8|1383.4|1383.2|1382.8|3285
1645431920000|2022-02-21 08:25:20|1383.8|1383.4|1384|1383.6|1384.6|1384.2|1383.6|1383.4|180
1645431930000|2022-02-21 08:25:30|1384.2|1383.8|1384.2|1383.8|1384.2|1383.8|1383.8|1383.4|786
1645431940000|2022-02-21 08:25:40|1384.4|1384|1385|1384.4|1385.2|1384.8|1384.4|1383.8|8615
1645431950000|2022-02-21 08:25:50|1384.8|1384.6|1384.6|1384|1384.8|1384.6|1384.4|1384|0
1645431960000|2022-02-21 08:26:00|1384.8|1384.2|1384.2|1383.6|1385|1384.4|1383.8|1383.2|3161
1645431970000|2022-02-21 08:26:10|1384.4|1383.8|1383.6|1383.2|1384.8|1384.4|1383.4|1383|8490
1645431980000|2022-02-21 08:26:20|1383.4|1383|1383.2|1382.8|1383.4|1383|1383|1382.6|0
1645431990000|2022-02-21 08:26:30|1383.4|1383|1384.4|1383.8|1384.4|1383.8|1383.4|1383|798
1645432000000|2022-02-21 08:26:40|1384.6|1384|1384.4|1384|1385|1384.6|1384.4|1384|7309
1645432010000|2022-02-21 08:26:50|1384.6|1383.8|1383|1382.8|1384.6|1384.2|1383|1382.8|6368
1645432020000|2022-02-21 08:27:00|1383.2|1382.6|1383.2|1382.8|1383.4|1383|1383|1382.4|4887
1645432030000|2022-02-21 08:27:10|1383|1383|1384.2|1383.8|1384.2|1384|1383|1383|1297
1645432040000|2022-02-21 08:27:20|1384|1383.6|1382.8|1382.4|1384|1383.8|1382.8|1382.4|687
1645432050000|2022-02-21 08:27:30|1382.6|1382.2|1383.2|1382.6|1383.2|1382.8|1382.6|1382.2|2553
1645432060000|2022-02-21 08:27:40|1383|1382.8|1383|1382.4|1383.4|1383|1382.8|1382.4|783
1645432070000|2022-02-21 08:27:50|1382.8|1382.6|1382.8|1382.4|1383.2|1382.8|1382.8|1382.2|1405
1645432080000|2022-02-21 08:28:00|1383|1382.6|1383|1382.6|1383|1382.6|1382.6|1382.2|0
1645432090000|2022-02-21 08:28:10|1383.2|1382.8|1383.4|1383|1383.6|1383.2|1383|1382.6|2763
1645432100000|2022-02-21 08:28:20|1383.2|1382.8|1383.6|1383.4|1383.8|1383.6|1383.2|1382.8|1906
1645432110000|2022-02-21 08:28:30|1383.8|1383.2|1383.2|1382.8|1383.8|1383.4|1383|1382.8|4776
1645432120000|2022-02-21 08:28:40|1383|1382.6|1382.2|1382|1383|1382.6|1382.2|1382|0
1645432130000|2022-02-21 08:28:50|1382|1381.8|1382|1381.6|1382|1381.8|1382|1381.6|9
1645432140000|2022-02-21 08:29:00|1381.8|1381.4|1381|1380.6|1381.8|1381.4|1381|1380.6|834
1645432150000|2022-02-21 08:29:10|1380.8|1380.4|1380.4|1380|1381.6|1381.2|1380.4|1380|4238
1645432160000|2022-02-21 08:29:20|1380.2|1380.2|1380.2|1380|1381|1380.6|1380.2|1380|3697
1645432170000|2022-02-21 08:29:30|1380.4|1380.2|1380.6|1380.2|1381.2|1380.8|1380.2|1379.6|33961
1645432180000|2022-02-21 08:29:40|1381|1380|1380.8|1380.4|1381|1380.6|1380.6|1380|9199
1645432190000|2022-02-21 08:29:50|1381|1380.6|1382.2|1381.6|1382.2|1381.6|1380.6|1380.4|4171
1645432200000|2022-02-21 08:30:00|1382|1381.4|1382.4|1382|1382.4|1382.2|1381.6|1381|6806
1645432210000|2022-02-21 08:30:10|1382.2|1382.2|1382.4|1382|1382.4|1382.2|1382|1381.6|925
1645432220000|2022-02-21 08:30:20|1382.6|1382.2|1382.6|1382.2|1382.8|1382.2|1382.4|1382|0
1645432230000|2022-02-21 08:30:30|1382.4|1382|1382.6|1382.2|1382.8|1382.4|1382|1381.8|559
1645432240000|2022-02-21 08:30:40|1382.8|1382.4|1383|1382.4|1383.4|1383|1382.8|1382.2|8551
1645432250000|2022-02-21 08:30:50|1382.8|1382.2|1382|1381.6|1382.8|1382.2|1381.8|1381.4|4813
1645432260000|2022-02-21 08:31:00|1381.8|1381.4|1381.8|1381.4|1381.8|1381.4|1381.2|1380.8|1257
1645432270000|2022-02-21 08:31:10|1382|1381.6|1382.6|1382.2|1383|1382.6|1381.8|1381.4|10014
1645432280000|2022-02-21 08:31:20|1382.8|1382.4|1383.4|1383|1383.4|1383|1382.8|1382.4|1094
1645432290000|2022-02-21 08:31:30|1383.2|1382.8|1383.2|1382.8|1383.2|1382.8|1383|1382.6|0
1645432300000|2022-02-21 08:31:40|1383.4|1383|1382.8|1382.2|1383.6|1383|1382.8|1382.2|2205
1645432310000|2022-02-21 08:31:50|1382.6|1382|1381.8|1381.4|1382.6|1382|1381.4|1381|3020
1645432320000|2022-02-21 08:32:00|1382|1381.6|1381.8|1381.4|1382.2|1381.8|1381.8|1381.2|892
1645432330000|2022-02-21 08:32:10|1382|1381.2|1382|1381.4|1382|1381.4|1381.4|1381|2199
1645432340000|2022-02-21 08:32:20|1382.2|1381.6|1383|1382.4|1383|1382.6|1382|1381.4|0
1645432350000|2022-02-21 08:32:30|1382.8|1382.6|1382.6|1382.2|1382.8|1382.6|1382.6|1382.2|0
1645432360000|2022-02-21 08:32:40|1382.4|1382|1383|1382.6|1383.2|1382.8|1382.4|1382|1946
1645432370000|2022-02-21 08:32:50|1383.2|1382.8|1383|1382.6|1383.4|1383|1382.8|1382.4|909
1645432380000|2022-02-21 08:33:00|1383.2|1382.8|1382.4|1382|1383.6|1383|1382.4|1382|1568
1645432390000|2022-02-21 08:33:10|1382.2|1381.8|1382|1381.4|1382.2|1381.8|1381.2|1381|1722
1645432400000|2022-02-21 08:33:20|1381.8|1381.2|1381.4|1380.8|1382|1381.4|1381.4|1380.8|0
1645432410000|2022-02-21 08:33:30|1381.2|1381|1381.4|1380.8|1381.8|1381.2|1380.8|1380.6|2082
1645432420000|2022-02-21 08:33:40|1381.2|1381|1381.6|1381.2|1381.8|1381.4|1381|1380.6|5933
1645432430000|2022-02-21 08:33:50|1381.8|1381|1382.2|1381.8|1382.4|1382|1381.4|1381|693
1645432440000|2022-02-21 08:34:00|1382|1381.6|1381|1380.4|1382|1381.6|1380.8|1380.4|5073
1645432450000|2022-02-21 08:34:10|1381.2|1380.6|1380.8|1380.4|1381.2|1380.6|1380.8|1380.4|30
1645432460000|2022-02-21 08:34:20|1380.6|1380.2|1381.6|1381|1381.6|1381.2|1380|1379.6|33982
1645432470000|2022-02-21 08:34:30|1381.4|1381.2|1381|1380.6|1381.6|1381.2|1381|1380.6|1542
1645432480000|2022-02-21 08:34:40|1380.8|1380.4|1380.4|1380|1380.8|1380.4|1380|1379.6|1337
1645432490000|2022-02-21 08:34:50|1380.6|1380.2|1380.2|1379.8|1380.8|1380.2|1380.2|1379.8|1215
1645432500000|2022-02-21 08:35:00|1380|1379.6|1376.4|1375.6|1380|1379.6|1375|1374.4|36300
1645432510000|2022-02-21 08:35:10|1376.2|1375.4|1374|1373.4|1376.2|1375.6|1373.2|1372.4|7763
1645432520000|2022-02-21 08:35:20|1373.8|1373.2|1372.8|1372.2|1373.8|1373.2|1371.8|1371.4|11638
1645432530000|2022-02-21 08:35:30|1372.6|1371.8|1374.6|1374|1374.6|1374.2|1371.8|1371.4|29317
1645432540000|2022-02-21 08:35:40|1374.4|1373.8|1374.8|1374.6|1375|1374.6|1373.4|1372.8|12353
1645432550000|2022-02-21 08:35:50|1375|1374.4|1374.8|1374.4|1375.2|1374.8|1374.2|1373.8|5591
1645432560000|2022-02-21 08:36:00|1374.6|1374.2|1372.4|1372|1374.6|1374.2|1372.4|1372|6518
1645432570000|2022-02-21 08:36:10|1372.6|1371.8|1372.8|1372.4|1373.4|1373|1372.4|1371.8|8478
1645432580000|2022-02-21 08:36:20|1373|1372.6|1372.6|1372|1373.2|1372.8|1371.6|1370.8|3143
1645432590000|2022-02-21 08:36:30|1372.8|1372.2|1373.2|1372.8|1373.2|1373|1371.8|1371.2|18325
1645432600000|2022-02-21 08:36:40|1373|1372.6|1371|1370.4|1373.2|1372.6|1371|1370.4|6599
1645432610000|2022-02-21 08:36:50|1370.8|1370.2|1370|1369.6|1371.4|1370.8|1369.8|1369.2|3820
1645432620000|2022-02-21 08:37:00|1369.8|1369.4|1367.8|1367.2|1370|1369.4|1367.6|1367.2|31554
1645432630000|2022-02-21 08:37:10|1367.6|1367|1367.4|1366.8|1368.4|1367.8|1367.2|1366.6|11135
1645432640000|2022-02-21 08:37:20|1367.6|1367|1369|1368.4|1369.4|1368.8|1367.6|1367|2666
1645432650000|2022-02-21 08:37:30|1369.2|1368.6|1370.4|1370|1370.6|1370|1369|1368.4|2866
1645432660000|2022-02-21 08:37:40|1370.2|1369.8|1370.6|1370|1370.8|1370|1369.6|1369.2|3234
1645432670000|2022-02-21 08:37:50|1370.4|1369.8|1369.8|1369.2|1370.4|1369.8|1369.2|1369|8500
1645432680000|2022-02-21 08:38:00|1370.4|1369.4|1372.6|1372|1373.2|1372.4|1370|1369.4|12452
1645432690000|2022-02-21 08:38:10|1372.4|1371.8|1374.2|1374|1374.8|1374.2|1372.2|1371.6|5049
1645432700000|2022-02-21 08:38:20|1374.4|1374.2|1376.6|1376|1377|1376.4|1374.4|1374.2|4818
1645432710000|2022-02-21 08:38:30|1376.8|1376.2|1375|1374.6|1377|1376.6|1375|1374.4|0
1645432720000|2022-02-21 08:38:40|1375.2|1375|1375.6|1375.2|1376|1375.4|1375.2|1374.6|2143
1645432730000|2022-02-21 08:38:50|1375.4|1375.4|1375.4|1375|1376.2|1375.6|1375|1374.6|3230
1645432740000|2022-02-21 08:39:00|1375.2|1374.8|1377.2|1376.6|1377.4|1376.8|1375.2|1374.6|1500
1645432750000|2022-02-21 08:39:10|1377|1376.8|1377.8|1377.4|1379.2|1378.4|1376.8|1376.6|3372
1645432760000|2022-02-21 08:39:20|1377.6|1377.2|1377.6|1377|1377.8|1377.2|1377|1376.4|400
1645432770000|2022-02-21 08:39:30|1377.8|1377.2|1377.2|1376.6|1377.8|1377.4|1376.8|1376.2|4204
1645432780000|2022-02-21 08:39:40|1377.4|1376.8|1376.8|1376.4|1377.4|1377|1376.8|1376.2|0
1645432790000|2022-02-21 08:39:50|1377|1376.6|1377.4|1377|1377.4|1377.2|1376.4|1375.8|9840
1645432800000|2022-02-21 08:40:00|1377.6|1377.4|1376|1375.4|1377.8|1377.4|1375.8|1375.2|8927
1645432810000|2022-02-21 08:40:10|1375.8|1375.6|1375.8|1375.2|1376|1375.6|1375.2|1375|1368
1645432820000|2022-02-21 08:40:20|1375.6|1375.4|1376|1375.4|1376|1375.6|1375|1374.2|8080
1645432830000|2022-02-21 08:40:30|1376.2|1375.6|1375.8|1375.2|1377|1376.4|1375.8|1375.2|3550
1645432840000|2022-02-21 08:40:40|1376|1375.4|1376.6|1376|1376.6|1376|1375.8|1375.2|0
1645432850000|2022-02-21 08:40:50|1376.4|1375.8|1376.2|1375.8|1376.8|1376|1376|1375.8|4466
1645432860000|2022-02-21 08:41:00|1376.4|1375.6|1376|1375.6|1376.4|1375.8|1375.4|1375|2281
1645432870000|2022-02-21 08:41:10|1375.8|1375.4|1375.4|1374.8|1376|1375.4|1375.2|1374.6|305
1645432880000|2022-02-21 08:41:20|1375.2|1375|1375.4|1374.8|1375.6|1375|1375.2|1374.6|0
1645432890000|2022-02-21 08:41:30|1375.6|1375|1375.6|1375|1375.6|1375|1375.4|1375|1071
1645432900000|2022-02-21 08:41:40|1375.2|1375.2|1375.8|1375.2|1375.8|1375.2|1375.2|1375.2|970
1645432910000|2022-02-21 08:41:50|1376|1375.6|1375.4|1375|1376.4|1376|1375.2|1374.8|2324
1645432920000|2022-02-21 08:42:00|1375.2|1374.8|1375.6|1375|1375.8|1375.2|1375.2|1374.6|394
1645432930000|2022-02-21 08:42:10|1375.8|1375.2|1376.2|1375.8|1376.2|1375.8|1375.4|1374.8|768
1645432940000|2022-02-21 08:42:20|1376.4|1375.6|1376.4|1375.8|1376.6|1375.8|1376|1375.6|0
1645432950000|2022-02-21 08:42:30|1376.2|1375.6|1374.8|1374.4|1376.4|1375.6|1374.8|1374.2|500
1645432960000|2022-02-21 08:42:40|1375|1374.6|1374.6|1374.2|1375.6|1374.8|1374.6|1374|417
1645432970000|2022-02-21 08:42:50|1374.8|1374.4|1375.4|1375|1375.4|1375|1374.6|1374.2|3561
1645432980000|2022-02-21 08:43:00|1375.6|1375.2|1376.2|1376|1376.2|1376|1375.4|1375.2|518
1645432990000|2022-02-21 08:43:10|1376.4|1376.2|1378|1377.6|1378|1377.8|1376.4|1376.2|14374
1645433000000|2022-02-21 08:43:20|1377.8|1377.4|1377.4|1377|1378|1377.4|1377.4|1376.8|5422
1645433010000|2022-02-21 08:43:30|1377.2|1376.8|1377.8|1377.2|1377.8|1377.2|1376.6|1376.2|3653
1645433020000|2022-02-21 08:43:40|1377.6|1377|1377.6|1377.2|1377.8|1377.2|1377.4|1376.8|0
1645433030000|2022-02-21 08:43:50|1377.4|1376.8|1377.6|1377|1377.6|1377.2|1377|1376.4|3230
1645433040000|2022-02-21 08:44:00|1377.8|1377.2|1378|1377.6|1378|1377.6|1377.8|1377.2|995
1645433050000|2022-02-21 08:44:10|1377.8|1377.4|1378|1377.6|1378.6|1378.2|1377.8|1377.4|9907
1645433060000|2022-02-21 08:44:20|1378.2|1377.8|1378.6|1378.2|1378.8|1378.4|1377.8|1377.4|3613
1645433070000|2022-02-21 08:44:30|1378.8|1378|1379.4|1378.8|1379.4|1378.8|1378.4|1378|2407
1645433080000|2022-02-21 08:44:40|1379.2|1379|1379.4|1379|1379.6|1379|1379.2|1378.8|72
1645433090000|2022-02-21 08:44:50|1379.6|1379.2|1379.6|1379.2|1379.6|1379.2|1379.2|1379|5000
1645433100000|2022-02-21 08:45:00|1379.8|1379.4|1379.6|1379|1379.8|1379.4|1378.6|1378.2|3313
1645433110000|2022-02-21 08:45:10|1379.8|1379.2|1379.4|1379|1380.4|1380|1379.2|1378.8|7288
1645433120000|2022-02-21 08:45:20|1379.6|1378.8|1380|1379.4|1380|1379.4|1379.6|1378.8|506
1645433130000|2022-02-21 08:45:30|1380.2|1379.6|1380.4|1380|1380.8|1380.4|1380|1379.4|5609
1645433140000|2022-02-21 08:45:40|1380.6|1380.2|1380.4|1379.8|1380.6|1380.2|1380|1379.6|569
1645433150000|2022-02-21 08:45:50|1380.2|1379.6|1379.8|1379.4|1380.2|1379.6|1379.8|1379.4|0
1645433160000|2022-02-21 08:46:00|1380|1379.2|1380.2|1379.8|1380.4|1380|1379.8|1379.2|813
1645433170000|2022-02-21 08:46:10|1380.4|1379.6|1380.8|1380.2|1380.8|1380.2|1380.4|1379.6|1918
1645433180000|2022-02-21 08:46:20|1380.6|1380|1381|1380.6|1381.2|1380.8|1380.6|1380|2445
1645433190000|2022-02-21 08:46:30|1381.2||1381||1381.2||1381||0
1645433200000|2022-02-21 08:46:40|1380.8|1380.8|1380.8|1380.4|1381.2|1380.8|1380.8|1380.4|5774
1645433210000|2022-02-21 08:46:50|1381|1380.6|1381|1380.6|1381.2|1380.6|1380.8|1380.4|854
1645433220000|2022-02-21 08:47:00|1380.8|1380.4|1381.4|1380.8|1381.6|1381|1380.8|1380.4|1190
1645433230000|2022-02-21 08:47:10|1381.6|1381|1381.8|1381.4|1382|1381.4|1381.2|1381|331
1645433240000|2022-02-21 08:47:20|1382|1381.2|1382.6|1382.2|1382.8|1382.2|1381.6|1381.2|4657
1645433250000|2022-02-21 08:47:30|1382.4|1382|1382.4|1382|1382.6|1382|1382.2|1381.8|226
1645433260000|2022-02-21 08:47:40|1382.6|1382.2|1382.6|1382.2|1382.6|1382.2|1382.4|1381.8|430
1645433270000|2022-02-21 08:47:50|1382.8|1382.4|1383|1382.4|1383.4|1382.8|1382.8|1382.4|2719
1645433280000|2022-02-21 08:48:00|1382.8|1382.2|1382.4|1381.8|1382.8|1382.4|1382|1381.8|2821
1645433290000|2022-02-21 08:48:10|1382.2|1381.6|1382.4|1382|1382.8|1382.4|1382|1381.4|3211
1645433300000|2022-02-21 08:48:20|1382.6|1382.2|1382.4|1381.8|1382.6|1382.2|1382.2|1381.8|288
1645433310000|2022-02-21 08:48:30|1382.6|1382|1382.2|1381.8|1382.8|1382|1382.2|1381.8|0
1645433320000|2022-02-21 08:48:40|1382.4|1381.6|1382|1381.6|1382.4|1381.6|1382|1381.6|0
1645433330000|2022-02-21 08:48:50|1382.2|1381.8|1382.4|1381.8|1382.4|1381.8|1382|1381.8|0
1645433340000|2022-02-21 08:49:00|1382.6|1382|1383.2|1382.8|1383.2|1382.8|1382.2|1381.8|2400
1645433350000|2022-02-21 08:49:10|1383.4|1382.6|1382.6|1382|1383.4|1382.6|1382.4|1382|0
1645433360000|2022-02-21 08:49:20|1382.4|1381.8|1382.4|1381.8|1382.4|1381.8|1382|1381.4|417
1645433370000|2022-02-21 08:49:30|1382.2|1381.6|1382|1381.6|1382.2|1381.6|1381.8|1381.4|0
1645433380000|2022-02-21 08:49:40|1382.2|1381.8|1381.6|1381.2|1382.2|1381.8|1381.6|1381|7583
1645433390000|2022-02-21 08:49:50|1381.8|1381.4|1382.6|1382|1382.6|1382|1381.8|1381.4|200
1645433400000|2022-02-21 08:50:00|1382.8|1382.2|1383|1382.6|1383|1382.6|1382|1381.4|23038
1645433410000|2022-02-21 08:50:10|1383.2|1382.8|1383|1382.6|1383.4|1383|1382.6|1382|6715
1645433420000|2022-02-21 08:50:20|1382.8|1382.4|1382.4|1382|1382.8|1382.6|1381|1380.4|24279
1645433430000|2022-02-21 08:50:30|1382.6|1381.8|1383|1382.4|1383|1382.6|1382.4|1381.8|8739
1645433440000|2022-02-21 08:50:40|1382.8|1382.6|1383.2|1382.8|1383.4|1383|1382.8|1382.4|8006
1645433450000|2022-02-21 08:50:50|1383|1382.6|1383.6|1383.2|1383.8|1383.2|1383|1382.6|9170
1645433460000|2022-02-21 08:51:00|1383.8|1383.4|1382.4|1381.8|1384|1383.4|1382|1381.6|838
1645433470000|2022-02-21 08:51:10|1382.6|1382|1381.6|1381.4|1382.6|1382.2|1381.6|1381.2|2040
1645433480000|2022-02-21 08:51:20|1381.4|1381.2|1381.2|1380.6|1381.6|1381.2|1381|1380.4|1785
1645433490000|2022-02-21 08:51:30|1381.4|1380.8|1380.8|1380.2|1381.6|1381|1380.6|1380.2|452
1645433500000|2022-02-21 08:51:40|1380.6|1380|1380.4|1379.8|1380.8|1380.4|1380.2|1379.8|3792
1645433510000|2022-02-21 08:51:50|1380.6|1380|1380.4|1379.8|1380.6|1380.2|1380.2|1379.8|182
1645433520000|2022-02-21 08:52:00|1380.6|1380|1380.4|1380|1380.6|1380.2|1380.4|1379.8|1373
1645433530000|2022-02-21 08:52:10|1380.6|1380.2|1380.2|1379.8|1380.6|1380.2|1380|1379.8|5
1645433540000|2022-02-21 08:52:20|1380|1380|1380.4|1380|1380.4|1380|1380|1380|0
1645433550000|2022-02-21 08:52:30|1380.6|1379.8|1380.6|1380.2|1380.6|1380.4|1380.2|1379.8|37
1645433560000|2022-02-21 08:52:40|1380.4|1380|1380.4|1380|1380.4|1380|1380.2|1379.8|1246
1645433570000|2022-02-21 08:52:50|1380.2|1379.8|1380.6|1380.4|1380.6|1380.4|1380.2|1379.8|5699
1645433580000|2022-02-21 08:53:00|1380.8|1380.6|1381.4|1381|1381.4|1381|1380.8|1380.6|5239
1645433590000|2022-02-21 08:53:10|1381.6|1381.2|1381.2|1380.6|1381.8|1381.4|1381.2|1380.6|857
1645433600000|2022-02-21 08:53:20|1381|1380.4|1380.8|1380.4|1381.2|1380.8|1380.6|1380.4|14437
1645433610000|2022-02-21 08:53:30|1380.6|1380.2|1380.8|1380.4|1381.2|1380.8|1380.6|1380|4445
1645433620000|2022-02-21 08:53:40|1380.6|1380.2|1381|1380.6|1381.2|1380.8|1380.4|1380.2|5758
1645433630000|2022-02-21 08:53:50|1381.2|1380.8|1381.2|1381|1381.2|1381|1381.2|1380.8|0
1645433640000|2022-02-21 08:54:00|1381.4|1381.2|1381.8|1381.2|1381.8|1381.4|1381.4|1381|1326
1645433650000|2022-02-21 08:54:10|1381.6|1381.4|1382.4|1381.8|1382.4|1382|1381.4|1381|19778
1645433660000|2022-02-21 08:54:20|1382.2|1381.6|1381.2|1380.8|1382.2|1381.6|1381.2|1380.8|227
1645433670000|2022-02-21 08:54:30|1381.4|1381|1381.6|1381|1381.6|1381|1381.2|1380.8|0
1645433680000|2022-02-21 08:54:40|1381.4|1380.8|1380.6|1380.2|1381.4|1380.8|1380.4|1380|14788
1645433690000|2022-02-21 08:54:50|1380.2|1380|1381|1380.4|1381|1380.4|1380|1379.6|14767
1645433700000|2022-02-21 08:55:00|1381.2|1380.6|1381.4|1380.8|1381.6|1381.2|1381.2|1380.6|1326
1645433710000|2022-02-21 08:55:10|1381.2|1380.6|1381|1380.4|1381.4|1380.6|1380.2|1380|2722
1645433720000|2022-02-21 08:55:20|1381.2|1380.6|1381.4|1381|1381.4|1381.2|1381.2|1380.6|37
1645433730000|2022-02-21 08:55:30|1381.6|1381.2|1380.2|1379.8|1381.6|1381.2|1380.2|1379.6|5268
1645433740000|2022-02-21 08:55:40|1380.4|1380|1380.4|1380|1380.8|1380.4|1380.2|1379.8|0
1645433750000|2022-02-21 08:55:50|1380.2|1379.8|1380.2|1379.6|1380.4|1379.8|1380.2|1379.6|0
1645433760000|2022-02-21 08:56:00|1380|1379.4|1379|1378.4|1380|1379.4|1379|1378.4|364
1645433770000|2022-02-21 08:56:10|1378.8|1378.2|1379.4|1378.8|1379.4|1379|1378.6|1378.2|2737
1645433780000|2022-02-21 08:56:20|1379.6|1379.2|1378.4|1378|1379.6|1379.2|1378.4|1377.8|9058
1645433790000|2022-02-21 08:56:30|1378.6|1378.2|1378.8|1378.2|1378.8|1378.2|1378.4|1378|4266
1645433800000|2022-02-21 08:56:40|1378.6||1378.6||1378.6||1378.6||0
1645433810000|2022-02-21 08:56:50|1378.4|1378|1378.4|1378|1378.6|1378|1377.8|1377.4|10787
1645433820000|2022-02-21 08:57:00|1378.6|1378.2|1379|1378.4|1379|1378.6|1378.6|1378.2|0
1645433840000|2022-02-21 08:57:20|1378.8|1378.2|1377.8|1377.2|1378.8|1378.2|1377.4|1377|2180
1645433850000|2022-02-21 08:57:30|1378|1377.6|1378|1377.4|1378|1377.6|1378|1377.4|0
1645433860000|2022-02-21 08:57:40|1377.8|1377.2|1377.6|1377.2|1377.8|1377.4|1377.6|1377.2|0
1645433870000|2022-02-21 08:57:50|1377.4|1377|1377.4|1377|1377.8|1377.4|1377.4|1376.8|1006
1645433880000|2022-02-21 08:58:00|1377.2|1376.8|1377.6|1377.2|1377.6|1377.2|1376.8|1376.4|2631
1645433890000|2022-02-21 08:58:10|1377.8|1377.4|1377.8|1377.2|1378.2|1377.8|1377.6|1377.2|1904
1645433900000|2022-02-21 08:58:20|1378|1377.4|1378|1377.6|1378|1377.6|1377.8|1377.4|0
1645433910000|2022-02-21 08:58:30|1378.2|1377.8|1379.2|1378.8|1379.4|1378.8|1378.2|1377.8|3886
1645433920000|2022-02-21 08:58:40|1379.4|1378.6|1379.6|1379|1379.6|1379.2|1379.2|1378.6|166
1645433930000|2022-02-21 08:58:50|1379.4|1379.2|1379|1378.6|1379.6|1379.2|1379|1378.6|2356
1645433950000|2022-02-21 08:59:10|1378.8|1378.4|1378.8|1378.2|1378.8|1378.4|1378.6|1378.2|1644
1645433960000|2022-02-21 08:59:20|1379|1378.4|1379.4|1378.8|1379.4|1378.8|1379|1378.4|0
1645433970000|2022-02-21 08:59:30|1379.6|1379|1379.2|1378.8|1379.6|1379.2|1379.2|1378.8|0
1645433980000|2022-02-21 08:59:40|1379|1378.6|1378.6|1378.2|1379.2|1378.8|1378.6|1378.2|899
1645433990000|2022-02-21 08:59:50|1378.8|1378.4|1379.4|1379|1379.4|1379.2|1378.8|1378.4|245
1645434000000|2022-02-21 09:00:00|1379.6|1379.2|1379|1378.6|1379.8|1379.4|1378.8|1378.4|1450
1645434010000|2022-02-21 09:00:10|1378.8|1378.4|1378.4|1378|1378.8|1378.4|1378.4|1378|0
1645434020000|2022-02-21 09:00:20|1378.2|1377.8|1378|1377.4|1378.4|1378|1377.8|1377.4|1246
1645434030000|2022-02-21 09:00:30|1377.8|1377.6|1377.8|1377.4|1378|1377.6|1377.8|1377.4|0
1645434040000|2022-02-21 09:00:40|1378|1377.2|1377.8|1377.2|1378|1377.2|1377.6|1377|0
1645434050000|2022-02-21 09:00:50|1378|1377.4|1378.4|1378|1378.4|1378|1378|1377.4|2500
1645434060000|2022-02-21 09:01:00|1378.6|1378.2|1378.6|1378|1378.8|1378.2|1378.4|1378|0
1645434070000|2022-02-21 09:01:10|1378.4|1377.8|1378.4|1378|1378.4|1378|1378.4|1377.8|0
1645434080000|2022-02-21 09:01:20|1378.2|1377.8|1378|1377.6|1378.4|1378|1378|1377.6|0
1645434090000|2022-02-21 09:01:30|1377.8|1377.4|1377|1376.6|1377.8|1377.4|1377|1376.6|0
1645434100000|2022-02-21 09:01:40|1376.8|1376.4|1376.4|1376|1377|1376.4|1376.4|1376|0
1645434110000|2022-02-21 09:01:50|1376.2|1375.8|1376.2|1375.8|1376.4|1375.8|1376|1375.6|4000
1645434120000|2022-02-21 09:02:00|1376.4|1375.6|1375.6|1375.2|1376.4|1375.6|1375.2|1374.6|5398
1645434130000|2022-02-21 09:02:10|1375.4|1375|1374.6|1374.2|1375.6|1375.2|1374.6|1374.2|6301
1645434140000|2022-02-21 09:02:20|1374.8|1374|1374.6|1374.2|1374.8|1374.4|1374.2|1374|2
1645434150000|2022-02-21 09:02:30|1374.4|1374|1375|1374.4|1375.2|1374.8|1374.2|1373.8|1036
1645434160000|2022-02-21 09:02:40||1374.6||1374.6||1374.6||1374.4|0
1645434170000|2022-02-21 09:02:50|1374.8|1374.4|1375.4|1375|1375.6|1375.2|1374.6|1374.2|2855
1645434180000|2022-02-21 09:03:00|1375.2|1374.8|1375|1374.4|1375.2|1374.8|1375|1374.4|0
1645434190000|2022-02-21 09:03:10|1374.8|1374.6|1374.2|1373.6|1375|1374.8|1374|1373.4|2669
1645434200000|2022-02-21 09:03:20|1374|1373.8|1374.4|1373.8|1374.4|1373.8|1373.6|1373.2|3910
1645434210000|2022-02-21 09:03:30|1374.2|1373.6|1374.2|1373.8|1374.4|1374|1373.8|1373.6|5091
1645434220000|2022-02-21 09:03:40|1374|1373.6|1373.8|1373.2|1374.4|1373.8|1373.6|1373.2|4230
1645434230000|2022-02-21 09:03:50|1374|1373.4|1374|1373.6|1374.4|1374|1373.8|1373.4|1646
1645434240000|2022-02-21 09:04:00|1373.8|1373.4|1373.4|1372.8|1373.8|1373.4|1373|1372.8|1338
1645434250000|2022-02-21 09:04:10|1373.6|1373|1373.8|1373.2|1373.8|1373.4|1373.4|1372.8|5115
1645434260000|2022-02-21 09:04:20|1373.6|1373.4|1373.4|1372.8|1373.8|1373.4|1373.4|1372.8|0
1645434270000|2022-02-21 09:04:30|1373.2|1372.6|1373|1372.4|1373.2|1372.6|1373|1372.4|1319
1645434280000|2022-02-21 09:04:40|1372.8|1372.2|1373|1372.6|1373.4|1373|1372.6|1372|950
1645434290000|2022-02-21 09:04:50|1372.8|1372.4|1372.2|1371.8|1372.8|1372.4|1371.8|1371.6|800
1645434300000|2022-02-21 09:05:00|1372|1371.6|1371|1370.4|1372|1371.6|1370.8|1370.4|1339
1645434310000|2022-02-21 09:05:10|1370.8|1370.2|1370|1369.6|1370.8|1370.2|1370|1369.4|4983
1645434320000|2022-02-21 09:05:20|1370.2|1369.8|1370.6|1370|1370.6|1370|1369.8|1369.4|783
1645434330000|2022-02-21 09:05:30|1370.4|1369.8|1370.6|1370.2|1370.8|1370.4|1369.8|1369.6|5570
1645434340000|2022-02-21 09:05:40|1370.4|1370|1371|1370.4|1371.4|1371|1370.4|1370|4705
1645434350000|2022-02-21 09:05:50|1370.8|1370.2|1370.4|1370|1371|1370.4|1370.4|1370|500
1645434360000|2022-02-21 09:06:00|1370.2|1369.8|1371|1370.4|1371|1370.4|1370|1369.4|0
1645434370000|2022-02-21 09:06:10|1371.2|1370.6|1371.2|1370.8|1371.2|1370.8|1371|1370.6|0
1645434380000|2022-02-21 09:06:20|1371|1370.6|1370.6|1370.4|1371|1370.8|1370.6|1370.2|1310
1645434390000|2022-02-21 09:06:30|1370.4|1370.2|1370.6|1370.2|1370.6|1370.2|1370.4|1370|1983
1645434400000|2022-02-21 09:06:40|1370.8|1370|1371|1370.6|1371.2|1371|1370.8|1370|14034
1645434410000|2022-02-21 09:06:50|1370.8|1370.4|1370.2|1370|1370.8|1370.4|1370.2|1370|2172
1645434420000|2022-02-21 09:07:00|1370.4|1369.8|1370|1369.6|1370.4|1369.8|1369.8|1369.2|4764
1645434430000|2022-02-21 09:07:10|1370.2|1369.8|1370.6|1370|1370.6|1370|1370.2|1369.8|0
1645434440000|2022-02-21 09:07:20|1370.8|1370.2|1370.6|1370.2|1370.8|1370.2|1369.8|1369.4|5920
1645434450000|2022-02-21 09:07:30|1370.8|1370.4|1370.6|1370.2|1370.8|1370.4|1370.4|1370.2|353
1645434460000|2022-02-21 09:07:40|1370.8|1370.4|1371|1370.6|1371|1370.8|1370.6|1370.2|0
1645434470000|2022-02-21 09:07:50|1371.2|1370.8|1372.4|1372|1372.4|1372|1371.2|1370.8|4434
1645434480000|2022-02-21 09:08:00|1372.2|1371.8|1372.6|1372.2|1373|1372.6|1372.2|1371.6|2608
1645434490000|2022-02-21 09:08:10|1372.8|1372.4|1372.2|1371.6|1372.8|1372.4|1371.6|1371.2|6574
1645434500000|2022-02-21 09:08:20|1372|1371.8|1372|1371.4|1372.2|1371.8|1371.8|1371.4|5794
1645434510000|2022-02-21 09:08:30|1371.8|1371.6|1371.8|1371.2|1372|1371.6|1371.8|1371.2|0
1645434520000|2022-02-21 09:08:40|1371.6|1371|1372|1371.4|1372.4|1371.8|1371.6|1371|650
1645434530000|2022-02-21 09:08:50|1372.2|1371.6|1371.8|1371.4|1372.2|1371.6|1371.6|1371.2|0
1645434540000|2022-02-21 09:09:00|1371.6|1371.2|1371.6|1371.2|1371.8|1371.2|1371.2|1370.8|0
1645434550000|2022-02-21 09:09:10|1371.8|1371.4|1371.6|1371.2|1372.2|1372|1371.2|1370.8|10368
1645434560000|2022-02-21 09:09:20|1371.4|1371|1371.2|1370.8|1371.6|1371.2|1371.2|1370.8|886
1645434570000|2022-02-21 09:09:30|1371|1370.6|1370.8|1370.2|1371.2|1370.6|1370.4|1370|356
1645434580000|2022-02-21 09:09:40|1371|1370.4|1371|1370.4|1371|1370.6|1370.8|1370.4|0
1645434590000|2022-02-21 09:09:50|1370.8|1370.2|1371|1370.6|1371.4|1370.8|1370.8|1370.2|654
1645434600000|2022-02-21 09:10:00|1370.8|1370.4|1370.6|1370.2|1370.8|1370.4|1370|1369.8|3908
1645434610000|2022-02-21 09:10:10|1370.4|1370|1369.8|1369.4|1370.6|1370.2|1369.8|1369.4|10405
1645434620000|2022-02-21 09:10:20|1369.6|1369.2|1369.2|1369|1370|1369.6|1369.2|1369|10713
1645434630000|2022-02-21 09:10:30|1369.4|1369.2|1370.4|1370|1370.6|1370|1369.4|1369.2|3042
1645434640000|2022-02-21 09:10:40|1370.2|1369.8|1369.4|1369|1370.4|1370|1369.4|1369|4
1645434650000|2022-02-21 09:10:50|1369.6|1369.2|1369.6|1369.2|1369.8|1369.4|1369.4|1369|2338
1645434660000|2022-02-21 09:11:00|1369.4|1368.6|1368.4|1368|1369.4|1368.6|1368.4|1368|15000
1645434670000|2022-02-21 09:11:10|1368.2|1367.8|1368.2|1367.8|1368.2|1368|1368.2|1367.8|0
1645434680000|2022-02-21 09:11:20|1368|1367.6|1368|1367.4|1368|1367.6|1368|1367.4|2179
1645434690000|2022-02-21 09:11:30|1368.2|1367.6|1368.4|1368.2|1368.6|1368.2|1368.2|1367.6|1169
1645434700000|2022-02-21 09:11:40|1368.2|1368|1369.4|1369.2|1370|1369.6|1368.2|1367.8|5266
1645434710000|2022-02-21 09:11:50||1369||1369||1369.2||1368.8|0
1645434720000|2022-02-21 09:12:00|1369.2|1369.2|1369.2|1368.6|1369.2|1369.2|1369.2|1368.6|0
1645434730000|2022-02-21 09:12:10|1369|1368.4|1369.4|1368.8|1369.4|1369|1368.8|1368.4|4060
1645434740000|2022-02-21 09:12:20|1368.8|1369|1368.4|1368|1369.4|1369|1368.4|1368|10403
1645434750000|2022-02-21 09:12:30|1368.2|1367.8|1367.6|1367.2|1368.4|1367.8|1367.6|1367|732
1645434760000|2022-02-21 09:12:40|1367.8|1367|1368|1367.4|1368|1367.4|1367.6|1367|0
1645434770000|2022-02-21 09:12:50|1368.2|1367.6|1368.8|1368.6|1368.8|1368.6|1368.2|1367.6|3654
1645434780000|2022-02-21 09:13:00|1369|1368.8|1369.6|1369.2|1369.6|1369.4|1369|1368.8|758
1645434790000|2022-02-21 09:13:10|1369.4|1369|1369.8|1369.2|1369.8|1369.4|1369.4|1369|5272
1645434800000|2022-02-21 09:13:20|1370|1369.4|1370.6|1370|1370.6|1370.2|1370|1369.4|417
1645434810000|2022-02-21 09:13:30|1370.2|1369.8|1370.4|1370|1370.6|1370.2|1370.2|1369.6|2556
1645434820000|2022-02-21 09:13:40|1370.6|1370.2|1370.4|1370|1371|1370.6|1370.2|1369.6|6873
1645434830000|2022-02-21 09:13:50|1370|1369.8|1371|1370.6|1371.2|1370.8|1370|1369.8|3000
1645434840000|2022-02-21 09:14:00|1370.8|1370.4|1371.6|1371.2|1371.8|1371.2|1370.8|1370.4|10
1645434850000|2022-02-21 09:14:10|1371.8|1371.4|1372.4|1372|1372.4|1372|1371.8|1371.4|0
1645434860000|2022-02-21 09:14:20|1372.2|1371.8|1372.6|1372.2|1372.8|1372.2|1372|1371.6|2696
1645434870000|2022-02-21 09:14:30|1372.8|1372.4|1372.4|1372|1373|1372.6|1372.4|1372|1104
1645434880000|2022-02-21 09:14:40|1372.2|1371.8|1372.4|1372|1372.4|1372|1371.8|1371.2|840
1645434890000|2022-02-21 09:14:50|1372.2|1371.8|1371.6|1371.2|1372.2|1371.8|1371.6|1371|392
1645434900000|2022-02-21 09:15:00|1371.8|1371|1372.2|1371.6|1372.2|1371.6|1371.2|1370.8|452
1645434910000|2022-02-21 09:15:10|1372.4|1371.8|1372.4|1371.8|1372.4|1372|1372.2|1371.8|0
1645434920000|2022-02-21 09:15:20|1372.2||1372.2||1372.2||1372.2||0
1645434930000|2022-02-21 09:15:30|1372.4|1372|1372.2|1371.8|1372.4|1372|1372.2|1371.8|893
1645434940000|2022-02-21 09:15:40|1372.4|1372|1373.8|1373.4|1373.8|1373.4|1372.4|1372|10482
1645434950000|2022-02-21 09:15:50|1373.6|1373.2|1373.4|1372.8|1373.8|1373.4|1373.2|1372.8|0
1645434960000|2022-02-21 09:16:00|1373.2|1373|1373.6|1373|1373.6|1373.2|1373.2|1372.8|320
1645434970000|2022-02-21 09:16:10|1373.4|1373.2|1373|1372.4|1373.4|1373.2|1372.6|1372.2|16029
1645434980000|2022-02-21 09:16:20|1372.8|1372.2|1373|1372.6|1373|1372.6|1372.4|1372|3301
1645434990000|2022-02-21 09:16:30|1373.2|1372.8|1372.4|1371.8|1373.4|1372.8|1372.4|1371.8|1200
1645435000000|2022-02-21 09:16:40|1372.2|1371.6|1372.6|1372.2|1372.8|1372.6|1372|1371.6|7675
1645435010000|2022-02-21 09:16:50|1372.8|1372.4|1372.8|1372.4|1373|1372.6|1372.6|1372.2|35
1645435020000|2022-02-21 09:17:00|1373|1372.6|1373.2|1372.8|1373.2|1372.8|1373|1372.4|555
1645435030000|2022-02-21 09:17:10|1373.4|1373|1373.4|1373|1373.6|1373|1373.2|1372.8|0
1645435040000|2022-02-21 09:17:20|1373.6|1372.8|1374|1373.6|1374|1373.6|1373.6|1372.8|822
1645435050000|2022-02-21 09:17:30|1373.8|1373.4|1373.8|1373.4|1374|1373.6|1373.4|1373|0
1645435060000|2022-02-21 09:17:40|1373.6|1373.2|1373.8|1373.2|1373.8|1373.2|1373.4|1373|0
1645435070000|2022-02-21 09:17:50|1374|1373.4|1373.2|1372.6|1374|1373.6|1373|1372.6|832
1645435080000|2022-02-21 09:18:00|1373|1372.4|1372.8|1372.2|1373.2|1372.6|1372.6|1372|0
1645435090000|2022-02-21 09:18:10|1372.6|1372.4|1373|1372.6|1373|1372.6|1372.6|1372.2|0
1645435100000|2022-02-21 09:18:20|1373.2|1372.8|1373|1372.6|1373.2|1372.8|1373|1372.6|0
1645435110000|2022-02-21 09:18:30|1373.2|1372.4|1373|1372.4|1373.2|1372.4|1373|1372.2|0
1645435120000|2022-02-21 09:18:40|1372.8|1372.2|1372.6|1372.2|1372.8|1372.2|1372.4|1371.8|2513
1645435130000|2022-02-21 09:18:50|1372.4|1372|1371.4|1371|1372.4|1372|1371.4|1370.8|1979
1645435140000|2022-02-21 09:19:00|1371.2|1370.8|1370.8|1370.4|1371.2|1371|1370.8|1370.4|1708
1645435150000|2022-02-21 09:19:10|1371|1370.2|1370.8|1370.2|1371|1370.2|1370.8|1370.2|0
1645435160000|2022-02-21 09:19:20|1370.6|1370.4|1370.6|1370.2|1370.8|1370.6|1370.4|1370|2260
1645435170000|2022-02-21 09:19:30|1370.4|1370|1370.2|1369.8|1370.4|1370|1370.2|1369.6|0
1645435180000|2022-02-21 09:19:40|1370.6|1370|1371|1370.4|1371|1370.6|1370.6|1370|4504
1645435190000|2022-02-21 09:19:50|1370.8|1370.6|1371|1370.6|1371.2|1370.6|1370.8|1370.2|0
1645435200000|2022-02-21 09:20:00|1371.2|1370.8|1370.2|1369.8|1371.2|1371|1370.2|1369.8|12333
1645435210000|2022-02-21 09:20:10|1370|1369.6|1370.4|1370|1370.4|1370|1370|1369.6|0
1645435220000|2022-02-21 09:20:20|1370.6|1370.2|1370.6|1370|1370.8|1370.4|1370.4|1370|0
1645435230000|2022-02-21 09:20:30|1370.4|1370.2|1370.2|1369.6|1371|1370.4|1370|1369.6|1686
1645435240000|2022-02-21 09:20:40|1370|1369.8|1370.4|1369.8|1370.4|1370|1370|1369.6|0
1645435250000|2022-02-21 09:20:50|1370.2|1369.6|1370|1369.4|1370.2|1369.8|1369.8|1369.4|368
1645435260000|2022-02-21 09:21:00|1369.8|1369.6|1370.8|1370.2|1370.8|1370.4|1369.8|1369.4|3675
1645435270000|2022-02-21 09:21:10|1370.6|1370|1370.6|1370|1370.6|1370|1370.4|1370|0
1645435280000|2022-02-21 09:21:20|1370.4|1369.8|1370.2|1369.8|1370.4|1369.8|1370|1369.6|0
1645435290000|2022-02-21 09:21:30|1370|1369.6|1369.6|1369.2|1370|1369.6|1369.6|1369|2023
1645435300000|2022-02-21 09:21:40|1369.8|1369|1370|1369.4|1370|1369.6|1369.4|1369|1529
1645435310000|2022-02-21 09:21:50|1369.8|1369.6|1369.8|1369.4|1370|1369.6|1369.8|1369.2|0
1645435320000|2022-02-21 09:22:00|1370|1369.2|1369.8|1369.2|1370|1369.6|1369.8|1369.2|2560
1645435330000|2022-02-21 09:22:10|1369.6|1369|1369.4|1369.2|1369.6|1369.4|1369.2|1369|668
1645435340000|2022-02-21 09:22:20|1369.6|1369|1369.6|1369|1369.6|1369.2|1369.2|1368.8|16715
1645435350000|2022-02-21 09:22:30|1369.4|1368.8|1369.6|1369.2|1369.6|1369.2|1369|1368.8|1261
1645435360000|2022-02-21 09:22:40|1369.8|1369.4|1370|1369.4|1370|1369.4|1369.8|1369.4|0
1645435370000|2022-02-21 09:22:50|1369.8|1369.2|1369.8|1369.2|1370|1369.2|1369.8|1369.2|0
1645435380000|2022-02-21 09:23:00|1369.6|1369|1369.8|1369.4|1370|1369.4|1369.4|1369|0
1645435390000|2022-02-21 09:23:10|1369.6|1369.2|1369.2|1368.8|1369.6|1369.2|1369.2|1368.8|950
1645435400000|2022-02-21 09:23:20|1369|1368.6|1368.8|1368.4|1369|1368.6|1368.6|1368.2|500
1645435410000|2022-02-21 09:23:30|1368.6|1368.6|1369.4|1368.8|1369.4|1368.8|1368.6|1368.6|0
1645435420000|2022-02-21 09:23:40|1369.6|1369|1369.4|1369|1369.6|1369.2|1369.4|1368.8|0
1645435430000|2022-02-21 09:23:50|1369.6|1368.8|1369.6|1369.2|1369.6|1369.2|1369.4|1368.8|900
1645435440000|2022-02-21 09:24:00|1369.4|1369|1369.6|1369.2|1369.6|1369.2|1369.4|1369|1500
1645435450000|2022-02-21 09:24:10|1370|1369.4|1370.2|1369.8|1370.4|1370|1369.8|1369.4|6068
1645435460000|2022-02-21 09:24:20|1370|1369.6|1369.8|1369.6|1370|1369.6|1369.6|1369.2|606
1645435470000|2022-02-21 09:24:30|1370|1369.4|1370.2|1369.8|1370.2|1369.8|1369.8|1369.4|1278
1645435480000|2022-02-21 09:24:40|1370|1369.6|1369.6|1369.2|1370.2|1369.8|1369.6|1369|0
1645435490000|2022-02-21 09:24:50|1369.4|1369|1369.8|1369.4|1369.8|1369.4|1369.4|1369|2736
1645435500000|2022-02-21 09:25:00|1370|1369.2|1370.2|1369.8|1370.2|1369.8|1370|1369.2|910
1645435510000|2022-02-21 09:25:10|1370|1369.6|1370.2|1369.6|1370.2|1369.6|1370|1369.6|0
1645435520000|2022-02-21 09:25:20|1370|1369.8|1370.6|1370|1370.8|1370.2|1369.8|1369.8|10279
1645435530000|2022-02-21 09:25:30|1370.8|1370.2|1371.4|1371|1371.4|1371|1370.8|1370.2|0
1645435540000|2022-02-21 09:25:40|1371.2|1370.8|1371.6|1371.2|1371.6|1371.2|1371.2|1370.8|820
1645435550000|2022-02-21 09:25:50|1371.4|1371|1371.4|1371|1371.6|1371.2|1371.4|1371|0
1645435560000|2022-02-21 09:26:00|1371.6|1371.2|1371.6|1371.2|1371.6|1371.2|1371.6|1371.2|500
1645435570000|2022-02-21 09:26:10|1371.4|1371.4|1372|1371.6|1372|1371.6|1371.4|1371.2|2372
1645435580000|2022-02-21 09:26:20|1372.2|1371.8|1371.2|1370.8|1372.2|1371.8|1371.2|1370.6|100
1645435590000|2022-02-21 09:26:30|1371.4|1371|1371.8|1371.4|1371.8|1371.6|1371.4|1371|3163
1645435600000|2022-02-21 09:26:40|1372|1371.6|1372.8|1372.2|1372.8|1372.4|1372|1371.6|1952
1645435610000|2022-02-21 09:26:50|1373|1372.4|1372.6|1372|1373|1372.6|1372.2|1372|2997
1645435620000|2022-02-21 09:27:00|1372.8|1372.2|1372.8|1372.4|1372.8|1372.4|1372.6|1372.2|150
1645435630000|2022-02-21 09:27:10|1373|1372.6|1373|1372.6|1373.2|1372.8|1373|1372.6|0
1645435640000|2022-02-21 09:27:20|1372.8|1372.4|1373.2|1372.6|1373.2|1372.6|1372.6|1372.4|0
1645435650000|2022-02-21 09:27:30|1373.4|1372.8|1373.4|1373|1373.6|1373|1373.2|1372.8|0
1645435660000|2022-02-21 09:27:40|1373.2|1372.8|1373.6|1373.2|1373.8|1373.6|1373.2|1372.8|200
1645435670000|2022-02-21 09:27:50|1373.8|1373.4|1374.2|1373.8|1374.4|1374|1373.8|1373.4|600
1645435680000|2022-02-21 09:28:00|1374|1373.6|1373.8|1373.4|1374|1373.6|1373.6|1373.2|1566
1645435690000|2022-02-21 09:28:10|1374|1373.6|1373.8|1373.4|1374.6|1374.2|1373.8|1373.4|12142
1645435700000|2022-02-21 09:28:20|1374|1373.6|1374|1373.4|1374|1373.6|1373.8|1373.4|493
1645435710000|2022-02-21 09:28:30|1373.8|1373.2|1373.8|1373.2|1373.8|1373.2|1373.6|1373.2|0
1645435720000|2022-02-21 09:28:40|1373.6|1373.4|1373.8|1373.4|1374|1373.6|1373.6|1373.4|0
1645435730000|2022-02-21 09:28:50|1373.6|1373.2|1373.6|1373.2|1373.6|1373.4|1373|1372.8|4400
1645435740000|2022-02-21 09:29:00|1373.4|1373|1373.4|1373|1373.6|1373.2|1373.4|1373|0
1645435750000|2022-02-21 09:29:10|1373.2|1372.8|1373.2|1372.6|1373.2|1372.8|1372.4|1372|3561
1645435760000|2022-02-21 09:29:20|1373|1372.8|1373|1372.6|1373.4|1373|1373|1372.6|736
1645435770000|2022-02-21 09:29:30|1372.6|1372.4|1372.8|1372.4|1372.8|1372.4|1372.6|1372.4|910
1645435780000|2022-02-21 09:29:40|1372.6|1372.2|1373.4|1372.8|1373.4|1373|1372.6|1372.2|550
1645435790000|2022-02-21 09:29:50|1373.6|1373|1373.4|1373|1373.6|1373|1373.4|1373|0
1645435800000|2022-02-21 09:30:00|1373.2|1372.8|1375|1374.4|1375|1374.6|1373|1372.8|906
1645435810000|2022-02-21 09:30:10|1374.8|1374.2|1375.2|1374.6|1375.4|1375|1374.8|1374.2|1443
1645435820000|2022-02-21 09:30:20|1375|1374.8|1374.8|1374.2|1375.2|1374.8|1374.8|1374.2|0
1645435830000|2022-02-21 09:30:30|1374.6|1374.4|1374.8|1374.2|1374.8|1374.4|1374.2|1373.8|400
1645435840000|2022-02-21 09:30:40|1375|1374.4|1374.2|1373.8|1375.2|1374.6|1373.8|1373.4|32289
1645435850000|2022-02-21 09:30:50|1374|1373.6|1374.2|1373.6|1374.2|1373.8|1373.8|1373.4|0
1645435860000|2022-02-21 09:31:00|1374|1373.4|1374.2|1374|1374.6|1374.2|1374|1373.4|20585
1645435870000|2022-02-21 09:31:10|1374.4|1373.8|1374.6|1374|1374.6|1374.4|1374.2|1373.8|1700
1645435880000|2022-02-21 09:31:20|1374.4|1373.8|1374.8|1374.4|1374.8|1374.4|1374.2|1373.8|368
1645435890000|2022-02-21 09:31:30|1375|1374.2|1374|1373.6|1375|1374.6|1374|1373.6|0
1645435900000|2022-02-21 09:31:40|1374.2|1373.8|1374.2|1373.8|1374.2|1373.8|1374|1373.4|0
1645435910000|2022-02-21 09:31:50|1374|1373.6|1374|1373.6|1374.2|1373.8|1374|1373.6|0
1645435920000|2022-02-21 09:32:00|1373.8|1373.4|1373.2|1372.6|1373.8|1373.4|1373|1372.4|10254
1645435930000|2022-02-21 09:32:10|1373.4|1372.8|1374|1373.6|1374|1373.6|1372.6|1372.4|21577
1645435940000|2022-02-21 09:32:20|1373.8|1373.4|1374|1373.6|1374.2|1373.8|1373.6|1373.2|6036
1645435950000|2022-02-21 09:32:30|1373.8|1373.4|1374.2|1373.8|1374.2|1373.8|1373.4|1372.8|1725
1645435960000|2022-02-21 09:32:40|1374|1373.6|1374.2|1373.6|1374.4|1374|1374|1373.6|1000
1645435970000|2022-02-21 09:32:50||1373.8||1373.8||1373.8||1373.6|0
1645435980000|2022-02-21 09:33:00|1374|1373.6|1373.6|1373.2|1374.4|1373.8|1373.6|1373.2|1118
1645435990000|2022-02-21 09:33:10|1373.8|1373|1373.2|1372.8|1373.8|1373|1373|1372.6|0
1645436000000|2022-02-21 09:33:20||1372.6||1372.8||1373||1372.6|0
1645436010000|2022-02-21 09:33:30|1373.4|1373|1373.6|1373|1373.6|1373.2|1373.4|1372.8|357
1645436020000|2022-02-21 09:33:40|1373.8|1373.2|1373.6|1373.2|1373.8|1373.4|1373.6|1373.2|0
1645436030000|2022-02-21 09:33:50|1373.4|1373|1373.2|1372.8|1373.4|1373.2|1373|1372.6|178
1645436040000|2022-02-21 09:34:00|1373|1372.6|1372.6|1372.2|1373|1372.6|1372.6|1372.2|20
1645436050000|2022-02-21 09:34:10|1372.4|1372|1373.2|1372.6|1373.2|1372.8|1372.2|1371.8|736
1645436060000|2022-02-21 09:34:20|1373|1372.4|1372.8|1372.4|1373|1372.6|1372.6|1372.2|2210
1645436070000|2022-02-21 09:34:30|1373|1372.6|1372.4|1372|1373|1372.6|1372.2|1372|21772
1645436080000|2022-02-21 09:34:40|1372.2|1371.8|1371.6|1371.2|1372.2|1371.8|1371.6|1371.2|46
1645436090000|2022-02-21 09:34:50|1371.8|1371.4|1371.2|1370.8|1371.8|1371.4|1371.2|1370.8|26
1645436100000|2022-02-21 09:35:00|1371|1370.6|1371.2|1370.8|1371.2|1370.8|1371|1370.6|0
1645436110000|2022-02-21 09:35:10|1371|1370.6|1370.6|1370.2|1371|1370.6|1370.6|1370.2|0
1645436120000|2022-02-21 09:35:20|1370.8|1370.4|1370.8|1370.4|1370.8|1370.4|1370.6|1370|0
1645436130000|2022-02-21 09:35:30|1371|1370.2|1371.2|1370.6|1371.2|1370.8|1371|1370.2|0
1645436140000|2022-02-21 09:35:40|1371|1370.8|1371.2|1370.6|1371.2|1370.8|1370.8|1370.4|34
1645436150000|2022-02-21 09:35:50|1371|1370.8|1370.6|1370.2|1371|1370.8|1370.6|1370|785
1645436160000|2022-02-21 09:36:00|1370.8|1370.4|1370.4|1370|1370.8|1370.4|1370.4|1370|0
1645436170000|2022-02-21 09:36:10|1370.6|1370.2|1370.8|1370.2|1370.8|1370.4|1370.6|1370.2|0
1645436180000|2022-02-21 09:36:20|1370.6|1370|1370.2|1369.8|1370.6|1370|1370.2|1369.8|2000
1645436190000|2022-02-21 09:36:30|1370.4|1369.6|1370.2|1369.8|1370.6|1370.2|1370.2|1369.6|0
1645436200000|2022-02-21 09:36:40|1370|1369.6|1369.6|1369.2|1370|1369.6|1369.2|1368.8|7754
1645436210000|2022-02-21 09:36:50|1369.8|1369.4|1369.8|1369.4|1369.8|1369.4|1369.8|1369.4|1277
1645436220000|2022-02-21 09:37:00|1370|1369.6|1371.2|1371|1371.2|1371|1370|1369.6|439
1645436230000|2022-02-21 09:37:10|1371.4|1371.2|1371.6|1371.2|1371.8|1371.4|1371.4|1371|2909
1645436240000|2022-02-21 09:37:20|1371.4|1371|1371.8|1371.4|1372|1371.6|1371.4|1371|1464
1645436250000|2022-02-21 09:37:30|1371.6|1371.2|1371|1370.4|1371.8|1371.2|1371|1370.4|92
1645436260000|2022-02-21 09:37:40|1370.8|1370.6|1371|1370.6|1371|1370.6|1370.8|1370.4|0
1645436270000|2022-02-21 09:37:50|1371.2|1370.8|1370.6|1370.2|1371.2|1370.8|1370.6|1370.2|1353
1645436280000|2022-02-21 09:38:00|1370.8|1370.4|1371.8|1371.4|1371.8|1371.4|1370.6|1370.2|8383
1645436290000|2022-02-21 09:38:10|1372|1371.6|1371.6|1371.4|1372.2|1371.6|1371.6|1371.2|154
1645436300000|2022-02-21 09:38:20|1371.4|1371.2|1371.8|1371.2|1371.8|1371.4|1371.4|1371|142
1645436310000|2022-02-21 09:38:30|1371.6|1371|1372|1371.6|1372|1371.6|1371.4|1371|368
1645436320000|2022-02-21 09:38:40|1371.8|1371.4|1372|1371.6|1372|1371.6|1371.8|1371.4|1745
1645436330000|2022-02-21 09:38:50|1371.8|1371.4|1372|1371.8|1372.2|1371.8|1371.8|1371.4|492
1645436340000|2022-02-21 09:39:00|1372.2|1372|1372.4|1371.8|1372.4|1372|1372.2|1371.8|7
1645436350000|2022-02-21 09:39:10|1372.2|1372|1372.4|1371.8|1372.4|1372|1372.2|1371.8|200
1645436360000|2022-02-21 09:39:20|1372.2|1371.6|1372|1371.8|1372.4|1371.8|1371.8|1371.6|214
1645436370000|2022-02-21 09:39:30||1371.6||1371.6||1371.8||1371.4|0
1645436390000|2022-02-21 09:39:50|1371.8||1372||1372||1371.8||0
1645436400000|2022-02-21 09:40:00|1371.8|1371.4|1372.6|1372.2|1372.6|1372.2|1371.8|1371.4|3769
1645436410000|2022-02-21 09:40:10|1372.8|1372.4|1373|1372.6|1373.2|1372.8|1372.8|1372.4|2495
1645436420000|2022-02-21 09:40:20|1372.8|1372.4|1372.8|1372.4|1372.8|1372.4|1372.2|1371.8|6846
1645436430000|2022-02-21 09:40:30|1373|1372.6|1373.4|1373|1373.4|1373|1373|1372.6|0
1645436440000|2022-02-21 09:40:40|1373.6|1373.2|1373.6|1373.2|1373.8|1373.6|1373.6|1373.2|330
1645436450000|2022-02-21 09:40:50|1373.4|1373|1372.8|1372.4|1373.4|1373|1372.8|1372.4|6449
1645436460000|2022-02-21 09:41:00|1373|1372.2|1372.8|1372.2|1373|1372.6|1372.8|1372.2|859
1645436470000|2022-02-21 09:41:10|1372.6|1372|1372.4|1372|1372.6|1372.2|1372.4|1372|0
1645436480000|2022-02-21 09:41:20|1372.2|1371.8|1372.2|1371.8|1372.4|1372|1372.2|1371.8|368
1645436490000|2022-02-21 09:41:30|1372|1371.6|1371.8|1371.4|1372.2|1372|1371.8|1371.4|4868
1645436500000|2022-02-21 09:41:40|1372|1371.6|1371.6|1371.4|1372|1371.8|1371.6|1371.4|371
1645436510000|2022-02-21 09:41:50|1371.8|1371.6|1371.4|1371|1371.8|1371.6|1371.4|1371|1204
1645436520000|2022-02-21 09:42:00|1371.6||1371.4||1371.6||1371.4||0
1645436530000|2022-02-21 09:42:10|1371.2|1370.8|1371.4|1371|1371.4|1371|1371|1370.6|0
1645436540000|2022-02-21 09:42:20|1371.6|1371.4|1371.6|1371.2|1371.8|1371.4|1371.6|1371|69
1645436550000|2022-02-21 09:42:30|1371.8|1371.4|1372.2|1371.8|1372.2|1371.8|1371.8|1371.4|0
1645436560000|2022-02-21 09:42:40|1372|1371.6|1371.8|1371.2|1372|1371.6|1371.8|1371.2|0
1645436570000|2022-02-21 09:42:50|1371.6|1371|1371.4|1371|1371.6|1371.2|1371.4|1371|0
1645436580000|2022-02-21 09:43:00|1371.6|1371.2|1371.8|1371.2|1371.8|1371.4|1371.6|1371|500
1645436590000|2022-02-21 09:43:10|1371.6|1371|1371.4|1371|1371.6|1371.2|1371.2|1370.6|160
1645436600000|2022-02-21 09:43:20|1371.2|1370.8|1371.2|1370.8|1371.2|1370.8|1371.2|1370.8|0
1645436610000|2022-02-21 09:43:30|1371.4|1371|1371.6|1371.2|1371.6|1371.2|1371.2|1370.8|0
1645436620000|2022-02-21 09:43:40|1371.8|1371.4|1371.8|1371.4|1371.8|1371.4|1371.2|1371|1574
1645436630000|2022-02-21 09:43:50|1371.6|1371.2|1371.6|1371.2|1371.8|1371.4|1371.6|1371.2|0
1645436640000|2022-02-21 09:44:00|1371.8|1371.4|1372|1371.6|1372|1371.6|1371.8|1371.4|0
1645436650000|2022-02-21 09:44:10|1372.2|1371.8|1372.6|1372.4|1372.8|1372.4|1372.2|1371.8|10041
1645436660000|2022-02-21 09:44:20|1372.8|1372.6|1373|1372.6|1373|1372.6|1372.8|1372.6|0
1645436670000|2022-02-21 09:44:30|1373.2|1372.8|1373|1372.6|1373.2|1372.8|1372.8|1372.4|2252
1645436680000|2022-02-21 09:44:40|1373.2|1372.8|1372.8|1372.4|1373.2|1372.8|1372.8|1372.4|715
1645436690000|2022-02-21 09:44:50|1373|1372.6|1372.4|1372|1373|1372.6|1372.4|1372|0
1645436700000|2022-02-21 09:45:00|1372.2|1372.2|1371.2|1371|1372.2|1372.2|1371.2|1370.8|4
1645436710000|2022-02-21 09:45:10|1371.4|1370.8|1371.2|1370.8|1371.4|1370.8|1370.8|1370.4|2054
1645436720000|2022-02-21 09:45:20|1371|1370.6|1371.6|1371.2|1371.8|1371.4|1371|1370.6|557
1645436730000|2022-02-21 09:45:30|1371.8|1371.4|1371.8|1371.4|1372|1371.6|1371.6|1371.2|261
1645436740000|2022-02-21 09:45:40|1372||1371.8||1372||1371.8||0
1645436750000|2022-02-21 09:45:50|1372|1371.6|1371.8|1371.4|1372|1371.6|1371.8|1371.4|0
1645436760000|2022-02-21 09:46:00|1372|1371.6|1371.8|1371.4|1372|1371.6|1371.8|1371.4|0
1645436770000|2022-02-21 09:46:10|1371.6|1371.2|1371.8|1371.4|1371.8|1371.4|1371.2|1370.8|3
1645436780000|2022-02-21 09:46:20|1372|1371.6|1372|1371.4|1372.2|1371.8|1372|1371.4|0
1645436790000|2022-02-21 09:46:30|1371.8|1371.2|1371.8|1371.4|1371.8|1371.4|1371.6|1371.2|0
1645436800000|2022-02-21 09:46:40|1371.6|1371.2|1371.2|1370.6|1371.6|1371.2|1371|1370.6|315
1645436810000|2022-02-21 09:46:50|1371|1370.4|1370.8|1370.4|1371|1370.6|1370.8|1370.4|933
1645436820000|2022-02-21 09:47:00|1370.6|1370.2|1370.6|1370.2|1370.6|1370.2|1370.4|1370|368
1645436830000|2022-02-21 09:47:10|1370.8|1370.4|1370.4|1370|1370.8|1370.6|1370.4|1370|563
1645436840000|2022-02-21 09:47:20|1370.2|1370.2|1370.6|1370.2|1370.8|1370.2|1370.2|1370.2|183
1645436850000|2022-02-21 09:47:30|1370.8|1370.4|1370.6|1370|1370.8|1370.4|1370.4|1370|0
1645436860000|2022-02-21 09:47:40|1370.8|1370.2|1370.8|1370.4|1371.2|1370.8|1370.8|1370.2|1377
1645436870000|2022-02-21 09:47:50|1370.6|1370.2|1369.6|1369.2|1370.6|1370.2|1369.6|1369.2|20333
1645436880000|2022-02-21 09:48:00|1369.4|1369|1369.2|1368.8|1369.6|1369.2|1369.2|1368.6|368
1645436890000|2022-02-21 09:48:10|1369.4|1369|1370.8|1370.4|1370.8|1370.4|1369.4|1369|8080
1645436900000|2022-02-21 09:48:20|1370.6|1370.2|1371|1370.4|1371|1370.6|1370.4|1370|3912
1645436910000|2022-02-21 09:48:30|1370.8|1370.6|1370|1369.8|1370.8|1370.6|1370|1369.6|1731
1645436920000|2022-02-21 09:48:40|1370.2|1370|1370.8|1370.4|1370.8|1370.4|1370.2|1370|493
1645436930000|2022-02-21 09:48:50|1371|1370.2|1370.8|1370.4|1371|1370.4|1370.8|1370.2|0
1645436940000|2022-02-21 09:49:00|1370.6|1370.2|1370.8|1370.2|1370.8|1370.4|1370.6|1370.2|0
1645436950000|2022-02-21 09:49:10|1371|1370.4|1371.6|1371.2|1371.6|1371.2|1371|1370.4|0
1645436960000|2022-02-21 09:49:20|1371.8|1371|1372.4|1372|1372.4|1372.2|1371.8|1371|4350
1645436970000|2022-02-21 09:49:30|1372.2|1371.8|1372|1371.6|1372.2|1372|1371.8|1371.4|3464
1645436980000|2022-02-21 09:49:40|1371.8|1371.4|1372.2|1371.6|1372.2|1371.8|1371.6|1371.4|2041
1645436990000|2022-02-21 09:49:50|1372|1371.4|1371.8|1371.4|1372|1371.4|1371.6|1371.4|789
1645437000000|2022-02-21 09:50:00|1371.6|1371.2|1371.8|1371.4|1371.8|1371.6|1371.6|1371.2|70
1645437010000|2022-02-21 09:50:10|1371.6|1371.2|1371.4|1371|1371.6|1371.2|1371|1370.8|992
1645437020000|2022-02-21 09:50:20|1371.2|1370.8|1371|1370.6|1371.2|1371|1370.8|1370.6|1542
1645437030000|2022-02-21 09:50:30|1371.2|1370.8|1371.2|1370.8|1371.4|1371|1371.2|1370.8|368
1645437040000|2022-02-21 09:50:40|1371.4|1371|1371.6|1371.2|1371.6|1371.4|1371.4|1371|1745
1645437050000|2022-02-21 09:50:50|1371.8|1371.4|1371.2|1370.6|1371.8|1371.4|1371.2|1370.6|14460
1645437060000|2022-02-21 09:51:00|1371.4|1370.8|1371.4|1370.8|1371.4|1371|1371.2|1370.6|0
1645437070000|2022-02-21 09:51:10|1371.6|1371|1371.6|1371|1371.8|1371.2|1371.4|1371|979
1645437090000|2022-02-21 09:51:30|1371.4|1370.8|1371.6|1371|1371.6|1371|1371.4|1370.8|2250
1645437100000|2022-02-21 09:51:40|1371.4|1370.8|1370.8|1370.4|1371.4|1370.8|1370.8|1370.4|1740
1645437110000|2022-02-21 09:51:50|1370.6|1370.2|1370.2|1369.6|1370.6|1370.4|1370|1369.6|6634
1645437120000|2022-02-21 09:52:00|1370.4|1369.8|1369|1368.6|1370.4|1370|1368.6|1368.2|4963
1645437130000|2022-02-21 09:52:10|1369.2|1368.8|1369.2|1368.8|1369.2|1369|1369|1368.8|736
1645437140000|2022-02-21 09:52:20|1369.4|1369|1369.2|1368.8|1369.6|1369.2|1369|1368.8|3066
1645437150000|2022-02-21 09:52:30|1369.4|1369|1369.4|1369|1369.4|1369|1369.4|1369|0
1645437160000|2022-02-21 09:52:40|1369.6|1369.2|1369.6|1369|1369.6|1369.2|1369.4|1369|0
1645437170000|2022-02-21 09:52:50|1369.4|1369.2|1369.4|1368.8|1369.6|1369.2|1369|1368.8|2167
1645437180000|2022-02-21 09:53:00|1369.2|1369|1369.4|1369|1369.4|1369|1369.2|1368.8|0
1645437190000|2022-02-21 09:53:10|1369.6|1369.2|1369.6|1369.2|1369.8|1369.2|1369.6|1369.2|0
1645437200000|2022-02-21 09:53:20|1369.4|1369|1369.4|1369|1369.6|1369.2|1369.4|1369|1278
1645437210000|2022-02-21 09:53:30|1369.6|1369.2|1369.6|1369.2|1369.6|1369.2|1369.6|1369.2|0
1645437220000|2022-02-21 09:53:40|1369.4|1369|1368.4|1367.8|1369.4|1369|1368.4|1367.8|8369
1645437230000|2022-02-21 09:53:50|1368.2|1367.6|1367.8|1367.4|1368.2|1367.6|1367.8|1367.4|0
1645437240000|2022-02-21 09:54:00|1367.6||1367.8||1367.8||1367.6||0
1645437250000|2022-02-21 09:54:10|1367.6|1367.2|1367.6|1367.2|1367.8|1367.4|1367.6|1367.2|2100
1645437260000|2022-02-21 09:54:20|1367.8|1367.4|1367.8|1367.2|1368|1367.6|1367.6|1367.2|3930
1645437270000|2022-02-21 09:54:30|1367.6||1367.6||1367.8||1367.6||0
1645437280000|2022-02-21 09:54:40|1367.4|1367|1367|1366.6|1367.4|1367.2|1367|1366.6|3017
1645437290000|2022-02-21 09:54:50|1366.8|1366.8|1366.6|1366|1367.2|1366.8|1366.6|1366|1860
1645437300000|2022-02-21 09:55:00|1366.8|1366.2|1367|1366.6|1367|1366.6|1366.6|1366.2|3144
1645437310000|2022-02-21 09:55:10|1366.8|1366.4|1366.4|1366|1367|1366.6|1366.4|1366|0
1645437320000|2022-02-21 09:55:20|1366.2|1365.8|1366.2|1365.6|1366.4|1365.8|1366|1365.4|100
1645437330000|2022-02-21 09:55:30|1366|1365.4|1365.8|1365.4|1366|1365.4|1365.8|1365.4|0
1645437340000|2022-02-21 09:55:40|1365.6|1365.2|1365.6|1365.2|1365.6|1365.2|1365.6|1365.2|0
1645437350000|2022-02-21 09:55:50|1365.4|1365.4|1365.6|1365.2|1365.8|1365.4|1365.4|1365.2|3267
1645437360000|2022-02-21 09:56:00|1365.8|1365.4|1365.6|1365.2|1366|1365.4|1365.6|1365.2|4207
1645437370000|2022-02-21 09:56:10|1365.8|1365.4|1366|1365.6|1366|1365.6|1364.6|1364.4|47724
1645437380000|2022-02-21 09:56:20|1366.2|1365.8|1366.4|1365.8|1366.8|1366.4|1366|1365.6|22530
1645437390000|2022-02-21 09:56:30|1366.2|1365.6|1366.2|1365.8|1366.4|1366|1366.2|1365.6|1384
1645437400000|2022-02-21 09:56:40|1366.8|1365.6|1367|1366.4|1367|1366.6|1366.4|1365.6|10956
1645437410000|2022-02-21 09:56:50|1367.2|1366.6|1366.8|1366.4|1367.2|1366.6|1366.6|1366.4|0
1645437420000|2022-02-21 09:57:00|1366.6|1366.2|1367|1366.6|1367|1366.6|1366.6|1366.2|91
1645437430000|2022-02-21 09:57:10|1367.2|1366.8|1366.6|1366.4|1367.4|1367|1366.6|1366.2|2913
1645437440000|2022-02-21 09:57:20|1366.4|1366.2|1366.4|1366|1366.6|1366.4|1366.4|1366|1939
1645437450000|2022-02-21 09:57:30|1366.6|1366.2|1366.4|1366|1366.6|1366.4|1366.4|1366|0
1645437460000|2022-02-21 09:57:40|1366.2|1365.8|1365.8|1365.4|1366.2|1365.8|1365.8|1365.4|3
1645437470000|2022-02-21 09:57:50|1365.6|1365.2|1366.6|1366.2|1366.6|1366.2|1365.6|1365|3325
1645437480000|2022-02-21 09:58:00|1366.8|1366|1366.6|1366|1366.8|1366.4|1366.4|1366|2257
1645437490000|2022-02-21 09:58:10|1366.8|1366.2|1367.2|1366.8|1367.4|1367|1366.8|1366.2|1293
1645437500000|2022-02-21 09:58:20|1367|1366.6|1366.6|1366.2|1367|1366.8|1366.6|1366.2|1185
1645437510000|2022-02-21 09:58:30|1366.8|1366.4|1367.4|1367|1367.6|1367.2|1366.6|1366.4|1131
1645437520000|2022-02-21 09:58:40|1367.6|1367.2|1367.6|1367.2|1367.8|1367.4|1367.6|1367|1810
1645437530000|2022-02-21 09:58:50|1367.8|1367.4|1368.2|1367.6|1368.2|1367.8|1367.8|1367.4|0
1645437540000|2022-02-21 09:59:00||1367.8||1367.6||1368||1367.6|0
1645437550000|2022-02-21 09:59:10|1368.4|1367.8|1368.6|1368.2|1369|1368.6|1368.4|1367.8|1282
1645437560000|2022-02-21 09:59:20|1368.4|1368|1368.4|1368|1368.6|1368|1368.2|1367.8|1138
1645437570000|2022-02-21 09:59:30|1368.6|1368.2|1368.4|1367.8|1368.6|1368.2|1368.2|1367.8|1060
1645437580000|2022-02-21 09:59:40|1368.2|1368|1368.8|1368.4|1368.8|1368.4|1368.2|1368|2000
1645437590000|2022-02-21 09:59:50|1369|1368.6|1368.8|1368.4|1369|1368.6|1368.8|1368.4|0
1645437600000|2022-02-21 10:00:00|1368.6|1368.2|1368.2|1367.8|1368.6|1368.2|1368|1367.6|1310
1645437610000|2022-02-21 10:00:10|1368|1367.6|1368.4|1368|1368.4|1368|1368|1367.6|910
1645437620000|2022-02-21 10:00:20|1368.6|1368.2|1368.4|1368|1368.6|1368.2|1368.4|1368|1422
1645437630000|2022-02-21 10:00:30|1368.2|1367.8|1368.6|1368.2|1368.8|1368.4|1368.2|1367.8|2298
1645437640000|2022-02-21 10:00:40|1368.4|1368|1368.2|1368|1368.4|1368|1368|1367.6|10493
1645437650000|2022-02-21 10:00:50|1368|1367.8|1368|1367.4|1368|1367.8|1367.8|1367.4|3
1645437660000|2022-02-21 10:01:00|1367.8|1367.6|1368|1367.6|1368|1367.6|1367.8|1367.4|981
1645437670000|2022-02-21 10:01:10|1367.8|1367.4|1368.2|1367.8|1368.2|1368|1367.8|1367.4|703
1645437680000|2022-02-21 10:01:20|1368.4|1367.6|1368.6|1368.2|1368.6|1368.4|1368.4|1367.6|755
1645437690000|2022-02-21 10:01:30|1368.8|1368.4|1369|1368.6|1369|1368.6|1368.6|1368.2|319
1645437700000|2022-02-21 10:01:40|1368.8|1368.4|1369|1368.6|1369|1368.6|1368.8|1368.4|368
1645437710000|2022-02-21 10:01:50|1369.2|1368.4|1368.8|1368.4|1369.2|1368.4|1368.4|1368|1000
1645437720000|2022-02-21 10:02:00|1369|1368.6|1369|1368.4|1369.2|1368.6|1368.8|1368.4|0
1645437730000|2022-02-21 10:02:10|1368.8|1368.6|1369|1368.6|1369|1368.6|1368.8|1368.6|0
1645437740000|2022-02-21 10:02:20|1368.8|1368.4|1368.6|1368.4|1368.8|1368.4|1368.6|1368.4|0
1645437750000|2022-02-21 10:02:30|1368.8|1368.6|1368.6|1368.4|1368.8|1368.6|1368.6|1368.4|3
1645437760000|2022-02-21 10:02:40|1368.8|1368.2|1368.2|1368|1368.8|1368.2|1368.2|1368|7053
1645437770000|2022-02-21 10:02:50|1368.4|1367.8|1369|1368.6|1369|1368.6|1368.4|1367.8|916
1645437780000|2022-02-21 10:03:00|1369.2|1368.8|1369.2|1368.8|1369.2|1368.8|1369.2|1368.6|0
1645437790000|2022-02-21 10:03:10|1369|1369|1369.4|1369|1369.4|1369|1369|1368.8|779
1645437800000|2022-02-21 10:03:20|1369.6|1369.2|1369.2|1368.8|1369.6|1369.4|1369|1368.8|1676
1645437810000|2022-02-21 10:03:30|1369|1368.6|1368.4|1368|1369|1368.6|1368.4|1368|0
1645437820000|2022-02-21 10:03:40|1368.2|1367.8|1367.6|1367.2|1368.2|1367.8|1367.6|1367.2|1158
1645437830000|2022-02-21 10:03:50|1367.4|1367|1367.2|1366.8|1367.4|1367.2|1367.2|1366.6|0
1645437840000|2022-02-21 10:04:00|1367.4|1367|1367.6|1367.2|1367.6|1367.2|1367.2|1366.8|768
1645437850000|2022-02-21 10:04:10||1367.4||1367.4||1367.4||1367.4|0
1645437860000|2022-02-21 10:04:20|1367.8|1367.6|1368.4|1368|1368.4|1368|1367.8|1367.4|1335
1645437870000|2022-02-21 10:04:30|1368.2|1367.8|1368.4|1368|1368.6|1368.2|1368.2|1367.8|0
1645437880000|2022-02-21 10:04:40|1368.6|1368.2|1368.6|1368.2|1368.8|1368.4|1368.4|1368|0
1645437890000|2022-02-21 10:04:50|1368.8|1368|1368.6|1368|1368.8|1368.2|1368.4|1368|0
1645437900000|2022-02-21 10:05:00|1368.4|1368.2|1368|1367.6|1368.4|1368.2|1367.8|1367.4|0
1645437910000|2022-02-21 10:05:10|1367.8|1367.8|1368.4|1368|1368.4|1368.2|1367.6|1367.4|2678
1645437920000|2022-02-21 10:05:20|1368.2|1367.8|1369.2|1368.8|1369.2|1368.8|1368.2|1367.8|2589
1645437930000|2022-02-21 10:05:30|1369|1368.6|1369.6|1369|1369.6|1369|1368.8|1368.6|631
1645437940000|2022-02-21 10:05:40|1369.4|1369.2|1369.4|1368.8|1369.4|1369.2|1369.4|1368.8|18
1645437950000|2022-02-21 10:05:50||1369||1369||1369||1369|0
1645437960000|2022-02-21 10:06:00|1369.6|1369.2|1369.6|1369.2|1369.8|1369.4|1369.6|1369|16
1645437970000|2022-02-21 10:06:10|1369.8|1369|1369.2|1368.8|1369.8|1369|1369|1368.6|0
1645437980000|2022-02-21 10:06:20|1369|1368.6|1368.8|1368.4|1369|1368.6|1368.8|1368.4|1472
1645437990000|2022-02-21 10:06:30|1368.6|1368.2|1368.8|1368.4|1368.8|1368.4|1368.6|1368.2|60
1645438000000|2022-02-21 10:06:40|1369|1368.6|1368.6|1368.2|1369|1368.6|1368.6|1368|2389
1645438010000|2022-02-21 10:06:50|1368.8|1368|1369|1368.4|1369.2|1368.8|1368.8|1368|0
1645438020000|2022-02-21 10:07:00|1369.2|1368.6|1369|1368.4|1369.2|1368.6|1368.8|1368.4|76
1645438030000|2022-02-21 10:07:10|1368.8|1368.6|1368.8|1368.2|1368.8|1368.6|1368.8|1368.2|350
1645438040000|2022-02-21 10:07:20|1368.6|1368|1368.6|1368.2|1368.6|1368.2|1368.2|1367.8|3000
1645438050000|2022-02-21 10:07:30|1368.8|1368.4|1368.8|1368.4|1369.2|1368.8|1368.8|1368.4|522
1645438070000|2022-02-21 10:07:50|1369|1368.6|1369.4|1369.2|1369.6|1369.2|1369|1368.6|1652
1645438080000|2022-02-21 10:08:00|1369.2|1369|1369|1368.6|1369.4|1369|1368.8|1368.4|1978
1645438090000|2022-02-21 10:08:10|1368.8|1368.4|1368.6|1368.4|1368.8|1368.4|1368.6|1368.4|417
1645438100000|2022-02-21 10:08:20|1368.8|1368.2|1368.2|1367.8|1368.8|1368.2|1368.2|1367.8|1252
1645438120000|2022-02-21 10:08:40|1368.4|1368|1368.4|1368|1368.4|1368.2|1368.4|1368|0
1645438130000|2022-02-21 10:08:50||1367.8||1367.8||1367.8||1367.8|0
1645438140000|2022-02-21 10:09:00|1368.2|1367.6|1368|1367.6|1368.2|1367.6|1367.8|1367.4|1182
1645438150000|2022-02-21 10:09:10|1367.8|1367.4|1367.8|1367.4|1368|1367.4|1367.8|1367.4|0
1645438160000|2022-02-21 10:09:20|1367.6|1367.2|1367.8|1367.2|1367.8|1367.4|1367.4|1367|500
1645438170000|2022-02-21 10:09:30|1368|1367.4|1368.2|1368|1368.4|1368|1368|1367.4|1399
1645438180000|2022-02-21 10:09:40||1367.8||1367.8||1368||1367.8|223
1645438190000|2022-02-21 10:09:50|1368|1367.6|1367.8|1367.4|1368.2|1367.6|1367.4|1367|1141
1645438200000|2022-02-21 10:10:00||1367.2||1367.2||1367.6||1367.2|500
1645438210000|2022-02-21 10:10:10|1368|1367.4|1368|1367.6|1368.2|1367.8|1367.8|1367.4|3557
1645438230000|2022-02-21 10:10:30|1367.8|1367.4|1368|1367.4|1368|1367.6|1367.6|1367.4|1362
1645438240000|2022-02-21 10:10:40||1367.6||1367.6||1367.6||1367.6|0
1645438250000|2022-02-21 10:10:50|1367.8|1367.4|1368|1367.4|1368|1367.4|1367.8|1367.4|0
1645438260000|2022-02-21 10:11:00|1367.8|1367.6|1368.4|1368|1368.4|1368|1367.8|1367.6|401
1645438270000|2022-02-21 10:11:10|1368.2|1367.8|1368.2|1367.8|1368.4|1368|1368.2|1367.8|1936
1645438280000|2022-02-21 10:11:20|1368|1367.6|1368|1367.6|1368|1367.6|1368|1367.6|1492
1645438290000|2022-02-21 10:11:30|1367.8|1367.2|1367.2|1366.8|1367.8|1367.4|1367.2|1366.8|7080
1645438300000|2022-02-21 10:11:40|1367|1367|1367|1366.6|1367|1367|1367|1366.6|0
1645438310000|2022-02-21 10:11:50|1366.8|1366.4|1366.6|1366.2|1366.8|1366.4|1366.6|1366.2|0
1645438320000|2022-02-21 10:12:00|1366.4|1366|1366.2|1365.8|1366.4|1366|1366|1365.6|0
1645438330000|2022-02-21 10:12:10||1366||1365.8||1366||1365.8|0
1645438350000|2022-02-21 10:12:30|1366|1365.6|1366|1365.6|1366|1365.6|1366|1365.6|0
1645438360000|2022-02-21 10:12:40|1365.8|1365.4|1365|1364.6|1365.8|1365.4|1365|1364.6|15000
1645438370000|2022-02-21 10:12:50|1364.8|1364.4|1364.4|1364|1364.8|1364.4|1364.4|1364|1340
1645438380000|2022-02-21 10:13:00|1364.2|1363.8|1365|1364.6|1365.4|1365|1364|1363.8|9796
1645438390000|2022-02-21 10:13:10|1364.8|1364.4|1364.6|1364.2|1364.8|1364.4|1364.4|1364|0
1645438400000|2022-02-21 10:13:20|1364.4|1364|1364.2|1363.8|1364.4|1364.2|1364.2|1363.8|4
1645438410000|2022-02-21 10:13:30|1364.4|1364|1364.4|1363.8|1364.4|1364|1364.4|1363.8|400
1645438420000|2022-02-21 10:13:40|1364.2|1363.6|1364.8|1364.4|1364.8|1364.4|1364|1363.6|808
1645438430000|2022-02-21 10:13:50|1364.6|1364.2|1364.6|1364|1364.6|1364.2|1364.4|1364|0
1645438440000|2022-02-21 10:14:00|1364.8|1364.2|1364.8|1364.4|1365|1364.4|1364.8|1364.2|0
1645438450000|2022-02-21 10:14:10|1364.6|1364.6|1364.8|1364.4|1364.8|1364.6|1364.6|1364.4|368
1645438460000|2022-02-21 10:14:20||1364.6||1364.6||1364.6||1364.6|0
1645438470000|2022-02-21 10:14:30||1364.4||1364.4||1364.6||1364.4|0
1645438480000|2022-02-21 10:14:40|1364.6|1364.6|1364.8|1364.4|1364.8|1364.6|1364.4|1364|403
1645438490000|2022-02-21 10:14:50|1365|1364.2|1365|1364.8|1365|1364.8|1365|1364.2|706
1645438500000|2022-02-21 10:15:00|1365.2|1365|1364.8|1364.2|1365.4|1365|1364.8|1364.2|509
1645438510000|2022-02-21 10:15:10|1364.6|1364.4|1364.6|1364.2|1364.8|1364.4|1364.4|1364|368
1645438520000|2022-02-21 10:15:20|1364.4|1364|1364.4|1364|1364.6|1364.2|1364.2|1363.8|15
1645438530000|2022-02-21 10:15:30|1364.6|1364.2|1364.4|1364|1364.6|1364.2|1364.4|1364|1111
1645438540000|2022-02-21 10:15:40|1364.6|1364.2|1364.8|1364.6|1364.8|1364.6|1364.6|1364.2|1317
1645438550000|2022-02-21 10:15:50|1365|1364.8|1365|1364.8|1365.2|1364.8|1365|1364.6|1913
1645438560000|2022-02-21 10:16:00|1364.8|1364.6|1365|1364.6|1365.2|1364.8|1364.8|1364.6|0
1645438570000|2022-02-21 10:16:10|1365.2|1364.8|1365|1364.6|1365.2|1365|1365|1364.6|413
1645438580000|2022-02-21 10:16:20|1365.2|1364.8|1365|1364.6|1365.2|1364.8|1365|1364.6|1683
1645438590000|2022-02-21 10:16:30|1365.2|1364.8|1365.2|1364.8|1365.4|1365|1365|1364.6|0
1645438600000|2022-02-21 10:16:40|1365|1364.6|1365|1364.6|1365.2|1364.8|1364.8|1364.4|10025
1645438610000|2022-02-21 10:16:50|1364.8|1364.4|1364.6|1364.2|1364.8|1364.4|1364.6|1364.2|736
1645438620000|2022-02-21 10:17:00|1364.4|1364.4|1364.6|1364.2|1364.8|1364.4|1364.4|1364|900
1645438630000|2022-02-21 10:17:10|1364.8|1364.4|1364.8|1364.2|1365|1364.8|1364.6|1364.2|2243
1645438640000|2022-02-21 10:17:20|1364.6|1364.4|1365|1364.4|1365|1364.4|1364.2|1364|2743
1645438650000|2022-02-21 10:17:30|1364.8|1364.2|1364.4|1364|1365|1364.4|1364.4|1364|640
1645438670000|2022-02-21 10:17:50|1364.6|1364.2|1365|1364.6|1365|1364.6|1364.6|1364.2|190
1645438680000|2022-02-21 10:18:00|1364.8|1364.4|1364.4|1364|1364.8|1364.6|1364.4|1364|262
1645438690000|2022-02-21 10:18:10|1364.6|1364.2|1364.8|1364.4|1364.8|1364.4|1364.6|1364.2|1026
1645438700000|2022-02-21 10:18:20|1365|1364.6|1365.2|1364.8|1365.2|1364.8|1364.8|1364.4|0
1645438710000|2022-02-21 10:18:30|1365|1364.6|1365|1364.6|1365|1364.6|1364.8|1364.6|320
1645438720000|2022-02-21 10:18:40|1365.2|1364.8|1365.2|1364.8|1365.4|1365|1365|1364.6|1250
1645438730000|2022-02-21 10:18:50|1365.4|1365|1365.4|1365|1365.6|1365.2|1365.4|1365|1429
1645438740000|2022-02-21 10:19:00|1365.6|1365.2|1365.4|1365|1365.6|1365.2|1365.4|1365|1723
1645438750000|2022-02-21 10:19:10|1365.2|1364.8|1364.8|1364.6|1365.2|1365|1364.8|1364.6|1097
1645438760000|2022-02-21 10:19:20|1364.6|1364.4|1364.6|1364.2|1364.8|1364.4|1364.6|1364.2|817
1645438770000|2022-02-21 10:19:30|1364.4|1364|1364.4|1364|1364.4|1364|1364.2|1364|11761
1645438780000|2022-02-21 10:19:40|1364.6|1364.2|1364.8|1364.2|1364.8|1364.2|1364.4|1364|0
1645438790000|2022-02-21 10:19:50|1364.6|1364.4|1364.8|1364.4|1364.8|1364.6|1364.6|1364.2|2127
1645438800000|2022-02-21 10:20:00|1365|1364.2|1365.2|1364.8|1365.2|1364.8|1365|1364.2|1135
1645438810000|2022-02-21 10:20:10|1365.4|1365|1365.4|1365.2|1365.8|1365.6|1365.2|1364.8|3661
1645438820000|2022-02-21 10:20:20|1365.6|1365|1365.6|1365.2|1365.6|1365.4|1365.4|1365|4439
1645438830000|2022-02-21 10:20:30|1365.4|1365.4|1365.6|1365.2|1365.6|1365.4|1365.4|1365.2|0
1645438840000|2022-02-21 10:20:40|1365.4|1365|1365.4|1365.2|1365.4|1365.2|1365.2|1364.8|6387
1645438850000|2022-02-21 10:20:50|1365.2|1365|1365.2|1364.8|1365.2|1365|1365|1364.8|560
1645438860000|2022-02-21 10:21:00|1365|1364.6|1365.2|1364.8|1365.2|1364.8|1365|1364.6|2640
1645438870000|2022-02-21 10:21:10|1365|1364.6|1365.6|1365.2|1365.6|1365.2|1365|1364.6|1473
1645438880000|2022-02-21 10:21:20|1365.4|1365|1365.2|1364.8|1365.4|1365|1365|1364.6|1122
1645438890000|2022-02-21 10:21:30|1365|1364.6|1364.8|1364.6|1365|1364.8|1364.8|1364.6|100
1645438900000|2022-02-21 10:21:40|1364.6|1364.4|1364.4|1364|1364.8|1364.4|1364.4|1364|993
1645438910000|2022-02-21 10:21:50|1364.6|1364.4|1364.4|1364.2|1364.6|1364.4|1364.4|1364|2515
1645438920000|2022-02-21 10:22:00|1364.6|1364.4|1365.2|1364.8|1365.2|1364.8|1364.6|1364.2|5906
1645438930000|2022-02-21 10:22:10|1365.4||1365.2||1365.4||1365.2||0
1645438940000|2022-02-21 10:22:20|1365|1364.6|1364.8|1364.4|1365.2|1364.6|1364.8|1364.4|863
1645438950000|2022-02-21 10:22:30|1364.6|1364.2|1364.6|1364.2|1364.8|1364.4|1364.4|1364|0
1645438960000|2022-02-21 10:22:40|1364.8|1364|1364.6|1364.2|1364.8|1364.2|1364|1363.8|21460
1645438970000|2022-02-21 10:22:50|1364.8|1364|1364.8|1364.4|1364.8|1364.6|1364.6|1364|417
1645438980000|2022-02-21 10:23:00|1365|1364.6|1365.8|1365.4|1366|1365.6|1365|1364.6|2492
1645438990000|2022-02-21 10:23:10|1365.6|1365.2|1365.6|1365.2|1366|1365.8|1365.6|1365.2|2396
1645439000000|2022-02-21 10:23:20|1365.8|1365.4|1365.6|1365.4|1365.8|1365.4|1365.6|1365.2|1528
1645439010000|2022-02-21 10:23:30|1365.8|1365.6|1366.4|1366|1366.4|1366|1365.8|1365.6|1239
1645439020000|2022-02-21 10:23:40|1366.2|1365.8|1366.4|1366|1366.4|1366|1366.2|1365.8|500
1645439030000|2022-02-21 10:23:50||1366.2||1366||1366.2||1366|1278
1645439040000|2022-02-21 10:24:00|1366.6|1366.2|1366.8|1366.4|1367|1366.6|1366.6|1366.2|2268
1645439050000|2022-02-21 10:24:10|1367|1366.6|1366.8|1366.4|1367|1366.6|1366.8|1366.4|2753
1645439060000|2022-02-21 10:24:20|1367.2|1366.6|1366.6|1366.2|1367.2|1367|1366.6|1366.2|11235
1645439070000|2022-02-21 10:24:30|1366.4|1366|1366.2|1365.8|1366.6|1366|1366|1365.6|1195
1645439080000|2022-02-21 10:24:40|1366|1365.6|1366.2|1365.8|1366.4|1366.2|1366|1365.6|228
1645439090000|2022-02-21 10:24:50|1366.4|1366|1366.4|1366|1366.8|1366.2|1366.2|1365.8|7412
1645439100000|2022-02-21 10:25:00|1366.2|1365.8|1365.8|1365.4|1366.2|1365.8|1365.6|1365.2|188
1645439110000|2022-02-21 10:25:10|1365.6|1365.2|1365.4|1365|1365.6|1365.2|1365.4|1365|910
1645439120000|2022-02-21 10:25:20|1365.2|1364.8|1364.8|1364.4|1365.2|1364.8|1364.8|1364.4|465
1645439130000|2022-02-21 10:25:30|1364.6|1364.6|1364.6|1364.4|1364.6|1364.6|1364.6|1364.4|0
1645439140000|2022-02-21 10:25:40|1364.8|1364.2|1364.8|1364.6|1364.8|1364.6|1364.6|1364.2|2270
1645439150000|2022-02-21 10:25:50|1364.6|1364.4|1364.8|1364.4|1364.8|1364.4|1364.6|1364.2|5
1645439160000|2022-02-21 10:26:00||1364.6||1364.4||1364.6||1364.4|269
1645439170000|2022-02-21 10:26:10||1364.6||1364.4||1364.6||1364.4|175
1645439180000|2022-02-21 10:26:20|1364.6|1364.6|1364.6|1364.2|1364.8|1364.6|1364.4|1364|2315
1645439190000|2022-02-21 10:26:30|1364.8|1364.4|1364.8|1364.4|1364.8|1364.6|1364.6|1364.2|0
1645439200000|2022-02-21 10:26:40||1364.2||1364.2||1364.2||1364.2|0
1645439210000|2022-02-21 10:26:50||1364.4||1364.4||1364.4||1364.4|0
1645439220000|2022-02-21 10:27:00|1365|1364.6|1365.2|1364.8|1365.2|1365|1365|1364.6|1391
1645439240000|2022-02-21 10:27:20|1365|1364.6|1365.2|1364.8|1365.2|1364.8|1365|1364.6|2000
1645439250000|2022-02-21 10:27:30|1365.4|1365|1365.6|1365.2|1365.6|1365.2|1365.4|1365|1635
1645439260000|2022-02-21 10:27:40|1365.4|1365|1365.4|1365|1365.4|1365|1365.2|1364.8|6525
1645439280000|2022-02-21 10:28:00|1365.2|1364.8|1365.2|1364.8|1365.4|1365|1365.2|1364.8|1293
1645439290000|2022-02-21 10:28:10|1365|1364.6|1364.8|1364.4|1365|1364.6|1364.4|1364.2|6217
1645439300000|2022-02-21 10:28:20|1365|1364.6|1365|1364.4|1365|1364.6|1364.8|1364.2|1215
1645439310000|2022-02-21 10:28:30|1365.2|1364.6|1364.8|1364.4|1365.2|1364.8|1364.8|1364.4|0
1645439320000|2022-02-21 10:28:40|1365|1364.6|1364.6|1364.2|1365|1364.6|1364.6|1364.2|5
1645439330000|2022-02-21 10:28:50|1364.4|1364.4|1365|1364.6|1365|1364.8|1364.4|1364.4|569
1645439340000|2022-02-21 10:29:00|1365.2|1364.8|1365.2|1364.8|1365.2|1364.8|1364.8|1364.4|4627
1645439360000|2022-02-21 10:29:20|1365|1365|1365.2|1364.6|1365.2|1365|1364.8|1364.6|599
1645439370000|2022-02-21 10:29:30|1365|1364.8|1364.8|1364.4|1365|1364.8|1364.8|1364.4|0
1645439380000|2022-02-21 10:29:40|1364.6|1364.2|1364.6|1364.2|1364.6|1364.2|1364.4|1364|1368
1645439390000|2022-02-21 10:29:50|1364.8|1364.4|1364.4|1364|1364.8|1364.6|1364.2|1364|2400
1645439400000|2022-02-21 10:30:00|1364.2|1363.8|1365.4|1365|1365.4|1365|1364.2|1363.8|400
1645439410000|2022-02-21 10:30:10|1365.6|1365.2|1366.2|1365.8|1366.2|1366|1365.4|1365|18580
1645439420000|2022-02-21 10:30:20|1366|1365.6|1365.6|1365.2|1366|1365.6|1365.4|1365|0
1645439430000|2022-02-21 10:30:30|1365.8|1365.4|1366|1365.6|1366|1365.6|1365.6|1365.4|2139
1645439440000|2022-02-21 10:30:40|1366.2|1365.8|1366.2|1365.8|1366.2|1365.8|1366.2|1365.8|0
1645439450000|2022-02-21 10:30:50|1366.4|1366|1366|1365.6|1366.4|1366|1366|1365.6|3658
1645439460000|2022-02-21 10:31:00|1365.8|1365.4|1365.8|1365.4|1366|1365.8|1365.8|1365.4|379
1645439470000|2022-02-21 10:31:10|1365.6|1365.2|1366|1365.6|1366|1365.6|1365.4|1365.2|0
1645439480000|2022-02-21 10:31:20|1366.2|1365.8|1366.2|1365.6|1366.4|1366|1366.2|1365.6|452
1645439490000|2022-02-21 10:31:30|1366.4|1365.8|1366.4|1366|1366.4|1366|1366.2|1365.8|0
1645439500000|2022-02-21 10:31:40|1366.2|1365.8|1366.2|1365.8|1366.4|1366|1366.2|1365.8|0
1645439510000|2022-02-21 10:31:50||1365.6||1365.8||1366||1365.6|0
1645439520000|2022-02-21 10:32:00|1366|1365.6|1365.6|1365.2|1366|1365.6|1365.4|1365|1003
1645439530000|2022-02-21 10:32:10||1365.4||1365.2||1365.4||1365|0
1645439540000|2022-02-21 10:32:20|1365.8|1365.4|1367|1366.6|1367.2|1367|1365.8|1365.4|81664
1645439550000|2022-02-21 10:32:30|1366.8|1366.8|1367|1366.6|1367.4|1367|1366.8|1366.6|21719
1645439560000|2022-02-21 10:32:40|1367.2|1366.8|1367|1366.6|1367.2|1366.8|1366.8|1366.6|2561
1645439570000|2022-02-21 10:32:50|1367.2|1366.8|1367.2|1366.8|1367.4|1367|1367.2|1366.8|0
1645439580000|2022-02-21 10:33:00|1367.4|1367|1367.4|1367|1367.4|1367.2|1367.2|1366.8|741
1645439590000|2022-02-21 10:33:10|1367|1366.8|1367|1366.6|1367.2|1367|1367|1366.6|7118
1645439600000|2022-02-21 10:33:20||1366.8||1366.6||1366.8||1366.6|0
1645439610000|2022-02-21 10:33:30|1366.8|1366.4|1366.4|1366.2|1367|1366.4|1366.4|1366|6696
1645439620000|2022-02-21 10:33:40|1366.2|1366|1366.4|1366|1366.4|1366.2|1366.2|1366|796
1645439630000|2022-02-21 10:33:50|1366.2|1366.2|1365.2|1365|1366.4|1366.2|1365.2|1365|21030
1645439640000|2022-02-21 10:34:00|1365.4|1365.2|1365.4|1365|1365.4|1365.2|1365.2|1365|5295
1645439650000|2022-02-21 10:34:10|1365.2||1365.4||1365.4||1365.2||1000
1645439660000|2022-02-21 10:34:20|1365.6|1365.2|1365.6|1365.2|1365.6|1365.2|1365.4|1365|0
1645439670000|2022-02-21 10:34:30|1365.8|1365.4|1365.8|1365.2|1366.2|1365.8|1365.6|1365.2|3812
1645439680000|2022-02-21 10:34:40||1365.4||1365.4||1365.4||1365.2|0
1645439690000|2022-02-21 10:34:50||1365.2||1365.2||1365.4||1365.2|0
1645439700000|2022-02-21 10:35:00|1365.6|1365|1365.4|1365|1365.8|1365.4|1365.2|1365|2590
1645439710000|2022-02-21 10:35:10|1365.6|1365.2|1365.8|1365.4|1365.8|1365.4|1365.6|1365|400
1645439720000|2022-02-21 10:35:20|1366|1365.6|1365.8|1365.4|1366.2|1365.8|1365.8|1365.4|1165
1645439730000|2022-02-21 10:35:30|1365.6|1365.2|1365.4|1365|1365.6|1365.4|1365.2|1365|18449
1645439740000|2022-02-21 10:35:40|1365.6||1365.2||1365.6||1365.2||0
1645439750000|2022-02-21 10:35:50|1365.4|1365.2|1365.6|1365.2|1365.8|1365.4|1365.2|1365.2|29
1645439760000|2022-02-21 10:36:00|1365.8|1365.4|1364.8|1364.4|1365.8|1365.4|1364.8|1364.4|367
1645439770000|2022-02-21 10:36:10|1365|1364.6|1364.2|1363.8|1365|1364.6|1364.2|1363.8|11462
1645439780000|2022-02-21 10:36:20||1363.6||1364||1364||1363.6|80
1645439790000|2022-02-21 10:36:30|||||||||500
1645439800000|2022-02-21 10:36:40|1364.4|1364.2|1364|1363.6|1364.4|1364.2|1364|1363.6|846
1645439810000|2022-02-21 10:36:50|1364.2|1363.8|1364.2|1363.8|1364.2|1364|1364.2|1363.6|2589
1645439820000|2022-02-21 10:37:00|1364.4|1364|1364.2|1363.8|1364.4|1364.2|1364|1363.6|4001
1645439830000|2022-02-21 10:37:10|1364.4|1364|1364.4|1364|1364.6|1364.2|1364.2|1363.8|0
1645439840000|2022-02-21 10:37:20|1364.6|1364.2|1364.6|1364.2|1364.6|1364.2|1364.6|1364.2|0
1645439850000|2022-02-21 10:37:30|1364.4|1364|1364.2|1363.8|1364.4|1364|1364|1363.8|0
1645439860000|2022-02-21 10:37:40|1364|1363.6|1364|1363.6|1364.2|1363.6|1363.8|1363.4|768
1645439870000|2022-02-21 10:37:50|1363.8|1363.4|1363.8|1363.4|1363.8|1363.4|1363.6|1363.2|0
1645439880000|2022-02-21 10:38:00|1363.6|1363.2|1363.4|1363|1363.6|1363.2|1363.4|1363|0
1645439890000|2022-02-21 10:38:10|1363.6|1363.2|1363.6|1363.2|1363.8|1363.4|1363.2|1363|0
1645439900000|2022-02-21 10:38:20|1363.8|1363.4|1363.6|1363|1364|1363.4|1363.6|1363|0
1645439910000|2022-02-21 10:38:30|1363.4|1363.2|1362.8|1362.4|1363.6|1363.2|1362.8|1362.4|1474
1645439920000|2022-02-21 10:38:40|1363|1362.6|1363.2|1362.8|1363.4|1363|1363|1362.6|0
1645439930000|2022-02-21 10:38:50|1363.4|1363|1363.4|1363|1363.4|1363.2|1363|1362.6|4
1645439940000|2022-02-21 10:39:00|1363.6|1362.8|1362.8|1362.4|1363.6|1363.4|1362.8|1362.4|5772
1645439950000|2022-02-21 10:39:10|1362.6|1362.6|1362.2|1362|1362.6|1362.6|1362.2|1362|1649
1645439960000|2022-02-21 10:39:20|1363.8|1362.2|1362.4|1362|1363.8|1363.2|1362.4|1362|56685
1645439970000|2022-02-21 10:39:30|1362.6|1362.2|1362.8|1362.4|1362.8|1362.6|1362.4|1362|5344
1645439980000|2022-02-21 10:39:40|1362.6|1362.2|1363|1362.6|1363|1362.6|1362.2|1362|1129
1645439990000|2022-02-21 10:39:50|1363.2|1362.8|1363|1362.4|1363.2|1362.8|1363|1362.4|1304
1645440000000|2022-02-21 10:40:00|1363.2|1362.6|1363.4|1362.8|1363.6|1363.2|1363.2|1362.6|0
1645440010000|2022-02-21 10:40:10|1363.2|1363|1363|1362.6|1363.6|1363.2|1363|1362.6|1500
1645440020000|2022-02-21 10:40:20|1363.2|1363|1363.6|1363|1363.6|1363.2|1363.2|1363|72
1645440030000|2022-02-21 10:40:30|1363.4|1363.2|1363.6|1363.2|1364|1363.4|1363.4|1363|0
1645440040000|2022-02-21 10:40:40|1363.8|1363.4|1363.6|1363.2|1363.8|1363.4|1363.4|1362.8|23268
1645440050000|2022-02-21 10:40:50|1363.8|1363|1364.6|1364|1364.8|1364.4|1363.8|1363|3180
1645440060000|2022-02-21 10:41:00|1364.4|1363.8|1364.6|1364.2|1364.6|1364.2|1364|1363.6|368
1645440070000|2022-02-21 10:41:10|1364.4|1364|1364.6|1364.2|1364.6|1364.4|1364.4|1363.8|0
1645440080000|2022-02-21 10:41:20|1364.8|1364.4|1364.8|1364.2|1364.8|1364.6|1364.6|1364.2|135
1645440090000|2022-02-21 10:41:30|1364.6|1364.4|1364.6|1364.2|1364.8|1364.4|1364.6|1364.2|0
1645440100000|2022-02-21 10:41:40|1364.4|1364.4|1364.6|1364|1364.6|1364.4|1364.4|1364|379
1645440110000|2022-02-21 10:41:50|1364.4|1364.2|1364.8|1364.4|1364.8|1364.4|1364.4|1364.2|12
1645440120000|2022-02-21 10:42:00|1365|1364.6|1365.4|1365|1365.6|1365.2|1365|1364.6|16014
1645440130000|2022-02-21 10:42:10|1365.2|1364.8|1365.2|1364.8|1365.2|1364.8|1365.2|1364.8|0
1645440140000|2022-02-21 10:42:20|1365|1365|1365.2|1365|1365.4|1365|1365|1364.8|9044
1645440150000|2022-02-21 10:42:30|1365|1364.8|1365|1364.4|1365.2|1364.8|1364.8|1364.4|0
1645440160000|2022-02-21 10:42:40|1364.8|1364.6|1365|1364.4|1365|1364.6|1364.8|1364.4|12
1645440170000|2022-02-21 10:42:50|1365.2|1364.6|1365.2|1364.6|1365.2|1364.6|1365.2|1364.6|0
1645440180000|2022-02-21 10:43:00|1365|1364.4|1364.8|1364.2|1365.2|1364.4|1364.6|1364.2|0
1645440190000|2022-02-21 10:43:10|1364.6|1364.4|1364.2|1363.8|1364.6|1364.4|1364.2|1363.8|131
1645440200000|2022-02-21 10:43:20|1364.4|1364|1364.6|1364.2|1364.6|1364.2|1364.4|1364|368
1645440210000|2022-02-21 10:43:30|1364.4|1364.4|1364.4|1364|1364.4|1364.4|1364.4|1364|0
1645440220000|2022-02-21 10:43:40|1364.6|1364.2|1364.8|1364.4|1364.8|1364.4|1364.4|1364.2|0
1645440230000|2022-02-21 10:43:50|1365|1364.6|1365|1364.6|1365|1364.8|1364.8|1364.4|368
1645440240000|2022-02-21 10:44:00|1364.8|1364.4|1364.8|1364.4|1365|1364.6|1364.8|1364.4|650
1645440270000|2022-02-21 10:44:30|1364.6|1364.2|1364.6|1364.2|1364.6|1364.2|1364.4|1364|1189
1645440280000|2022-02-21 10:44:40|1364.8|1364.4|1364.4|1364|1364.8|1364.4|1364.4|1364|0
1645440290000|2022-02-21 10:44:50|1364.6|1364.2|1364.4|1364|1364.6|1364.2|1364.4|1364|0
1645440300000|2022-02-21 10:45:00|1364.2|1363.8|1363.8|1363.4|1364.2|1363.8|1363.8|1363.4|1310
1645440310000|2022-02-21 10:45:10|1364|1363.6|1363.8|1363.4|1364|1363.6|1363.8|1363.4|0
1645440320000|2022-02-21 10:45:20|1363.6|1363.2|1363.8|1363.4|1363.8|1363.4|1363.6|1363.2|5
1645440330000|2022-02-21 10:45:30|1364|1363.6|1364.4|1363.8|1364.4|1364|1364|1363.6|173
1645440340000|2022-02-21 10:45:40|1364.2|1364|1364.6|1364|1364.6|1364.2|1364.2|1363.8|667
1645440350000|2022-02-21 10:45:50|1364.4|1363.8|1364.2|1363.8|1364.4|1364|1364.2|1363.8|0
1645440360000|2022-02-21 10:46:00|1364|1363.6|1363.8|1363.4|1364|1363.6|1363.8|1363.4|4817
1645440370000|2022-02-21 10:46:10|1364|1363.6|1363.8|1363.4|1364|1363.6|1363.8|1363.4|137
1645440380000|2022-02-21 10:46:20|1363.6|1363.2|1363.6|1363.4|1363.8|1363.4|1363.6|1363.2|0
1645440390000|2022-02-21 10:46:30||1363.2||1363.2||1363.2||1363.2|0
1645440410000|2022-02-21 10:46:50|1363.4|1363|1362.8|1362.4|1363.4|1363|1362.8|1362.4|621
1645440420000|2022-02-21 10:47:00|1363|1362.6|1362.6|1362.2|1363.2|1362.8|1362.4|1362.2|1418
1645440430000|2022-02-21 10:47:10|1362.4|1362|1362.6|1362.4|1362.8|1362.6|1362.4|1362|1204
1645440440000|2022-02-21 10:47:20|1362.4|1362.2|1362.4|1362|1362.4|1362.2|1362.4|1362|200
1645440450000|2022-02-21 10:47:30|1362.2||1362.4||1362.4||1362.2||785
1645440460000|2022-02-21 10:47:40|1362.2||1362.2||1362.2||1362.2||7815
1645440470000|2022-02-21 10:47:50|1362.4|1362.2|1362.6|1362.2|1362.6|1362.4|1362.4|1362|1404
1645440480000|2022-02-21 10:48:00|1362.8|1362.4|1362.8|1362.4|1363|1362.6|1362.8|1362.4|33
1645440490000|2022-02-21 10:48:10|1362.6|1362.2|1362.6|1362.2|1362.8|1362.4|1362.6|1362.2|0
1645440500000|2022-02-21 10:48:20|1362.8|1362.4|1362.8|1362.4|1362.8|1362.4|1362.6|1362.2|0
1645440510000|2022-02-21 10:48:30|1363|1362.6|1364|1363.6|1364|1363.6|1362.6|1362.2|8639
1645440520000|2022-02-21 10:48:40|1363.8|1363.4|1363.8|1363.4|1363.8|1363.4|1363.6|1363.2|172
1645440530000|2022-02-21 10:48:50|1363.6|1363.2|1363.2|1362.8|1363.6|1363.2|1363.2|1362.8|2020
1645440540000|2022-02-21 10:49:00|1363|1362.6|1363.2|1362.8|1363.2|1363|1362.8|1362.4|1278
1645440550000|2022-02-21 10:49:10|1363.4|1362.6|1363|1362.4|1363.4|1362.6|1363|1362.4|0
1645440560000|2022-02-21 10:49:20|1363.2|1362.6|1363.2|1362.8|1363.2|1363|1363|1362.6|1472
1645440570000|2022-02-21 10:49:30|1363.4|1363.2|1363.2|1363|1363.4|1363.2|1363.2|1362.8|2000
1645440580000|2022-02-21 10:49:40|1363.4|1363.2|1363.4|1363|1363.6|1363.2|1363.4|1363|41
1645440590000|2022-02-21 10:49:50|1363.2|1362.8|1363|1362.8|1363.4|1363|1363|1362.8|3503
1645440600000|2022-02-21 10:50:00|1363.2|1363|1363.4|1363|1363.4|1363|1363.2|1362.8|1050
1645440610000|2022-02-21 10:50:10|1363.6|1363.2|1363.4|1362.8|1363.6|1363.2|1363.4|1362.8|754
1645440620000|2022-02-21 10:50:20|1363.2||1363.2||1363.2||1363.2||0
1645440630000|2022-02-21 10:50:30|1363||1363.2||1363.2||1363||596
1645440640000|2022-02-21 10:50:40|1363|1363|1363.6|1363.2|1363.6|1363.2|1363|1362.8|3079
1645440650000|2022-02-21 10:50:50|1363.8|1363.4|1363.6|1363.2|1364|1363.6|1363.6|1363.2|368
1645440660000|2022-02-21 10:51:00|1363.4|1363.4|1363.8|1363.4|1364|1363.6|1363.4|1363.2|6825
1645440670000|2022-02-21 10:51:10|1364|1363.6|1363.8|1363.4|1364|1363.6|1363.6|1363.2|368
1645440680000|2022-02-21 10:51:20|1363.6|1363.2|1363.6|1363.2|1363.6|1363.2|1363.6|1363.2|0
1645440690000|2022-02-21 10:51:30|1363.8|1363.4|1364|1363.6|1364|1363.8|1363.6|1363.2|4091
1645440700000|2022-02-21 10:51:40|1363.8|1363.4|1364|1363.6|1364|1363.6|1363.8|1363.4|0
1645440710000|2022-02-21 10:51:50|1364.2|1363.8|1363.4|1363|1364.2|1363.8|1363.4|1363|5
1645440720000|2022-02-21 10:52:00|1363.6|1363.2|1363.6|1363.2|1363.6|1363.2|1363.6|1363.2|0
1645440730000|2022-02-21 10:52:10|1363.4|1363|1363.4|1363|1363.4|1363|1363.4|1363|0
1645440740000|2022-02-21 10:52:20|1363.6||1363.4||1363.6||1363.2||0
1645440750000|2022-02-21 10:52:30|1363.2|1362.8|1363|1362.6|1363.2|1362.8|1363|1362.6|1065
1645440760000|2022-02-21 10:52:40|1362.8|1362.4|1363|1362.4|1363|1362.4|1362.8|1362.4|0
1645440770000|2022-02-21 10:52:50|1362.8|1362.2|1362.8|1362.4|1363|1362.4|1362.6|1362.2|629
1645440780000|2022-02-21 10:53:00|1362.6|1362.2|1362.6|1362.2|1362.8|1362.4|1362.6|1362.2|0
1645440790000|2022-02-21 10:53:10|1362.4|1362|1362.4|1362|1362.6|1362.2|1362.2|1362|1441
1645440800000|2022-02-21 10:53:20|1362.2|1362.2|1362.2|1362|1362.6|1362.4|1362.2|1362|1703
1645440810000|2022-02-21 10:53:30|1362|1361.8|1362.2|1362|1362.2|1362|1362|1361.6|804
1645440820000|2022-02-21 10:53:40|1362.4|1361.8|1362.4|1362|1362.6|1362.2|1362.2|1361.8|0
1645440830000|2022-02-21 10:53:50|1362.6|1362.2|1362.6|1362.2|1362.6|1362.4|1362.6|1362.2|0
1645440840000|2022-02-21 10:54:00|1362.4|1362|1362.4|1362|1362.6|1362.2|1361.8|1361.4|19426
1645440850000|2022-02-21 10:54:10|1362.2|1361.8|1361.8|1361.4|1362.2|1361.8|1361.6|1361.2|2681
1645440860000|2022-02-21 10:54:20|1362|1361.6|1361.8|1361.4|1362|1361.6|1361.6|1361.4|800
1645440870000|2022-02-21 10:54:30|1361.6|1361.2|1361.8|1361.6|1362.2|1361.6|1361.6|1361.2|1278
1645440880000|2022-02-21 10:54:40|1362|1361.8|1361.8|1361.4|1362|1361.8|1361.8|1361.4|1956
1645440890000|2022-02-21 10:54:50|1362|1361.6|1362.2|1361.8|1362.2|1361.8|1362|1361.6|0
1645440900000|2022-02-21 10:55:00|1362.4|1362|1362.8|1362.4|1362.8|1362.4|1362.2|1361.8|0
1645440910000|2022-02-21 10:55:10|1363|1362.6|1362.6|1362.2|1363|1362.6|1362.6|1362.2|1657
1645440920000|2022-02-21 10:55:20|1362.8|1362.4|1363|1362.8|1363|1362.8|1362.6|1362.4|504
1645440930000|2022-02-21 10:55:30|1363.2|1362.6|1363.2|1362.8|1363.2|1362.8|1363|1362.6|868
1645440940000|2022-02-21 10:55:40|1363|1362.6|1363|1362.6|1363.2|1362.6|1362.8|1362.4|1506
1645440950000|2022-02-21 10:55:50|1362.8|1362.4|1362.8|1362.4|1363|1362.6|1362.8|1362.4|0
1645440960000|2022-02-21 10:56:00|1363|1362.6|1363|1362.6|1363|1362.6|1362.8|1362.6|0
1645440970000|2022-02-21 10:56:10|1362.8|1362.4|1362.6|1362.2|1362.8|1362.6|1362.6|1362.2|748
1645440980000|2022-02-21 10:56:20|1362.4|1362|1362.2|1361.8|1362.4|1362|1362.2|1361.8|0
1645440990000|2022-02-21 10:56:30|1362|1361.6|1362|1361.6|1362|1361.6|1361.8|1361.4|4
1645441000000|2022-02-21 10:56:40|1361.8|1361.4|1361.6|1361.2|1361.8|1361.4|1361.4|1361|55
1645441010000|2022-02-21 10:56:50|1361.4|1361|1361.2|1360.8|1361.4|1361|1361|1360.6|1364
1645441020000|2022-02-21 10:57:00|1361.4|1361|1361.2|1360.8|1361.4|1361|1361.2|1360.8|0
1645441030000|2022-02-21 10:57:10|1361.4|1361|1361|1360.6|1361.4|1361|1361|1360.6|3658
1645441040000|2022-02-21 10:57:20|1360.8|1360.4|1360.8|1360.4|1361.2|1360.8|1360.8|1360.4|0
1645441050000|2022-02-21 10:57:30|1360.6|1360.2|1360.8|1360.4|1360.8|1360.4|1360.4|1360|5239
1645441060000|2022-02-21 10:57:40|1361|1360.6|1361|1360.4|1361.2|1360.8|1360.8|1360.4|0
1645441070000|2022-02-21 10:57:50|1360.8|1360.6|1361.2|1360.8|1361.2|1360.8|1360.8|1360.4|0
1645441080000|2022-02-21 10:58:00|1361.4|1361|1361.6|1361.2|1361.6|1361.2|1361.4|1360.8|0
1645441090000|2022-02-21 10:58:10|1361.4|1361|1362|1361.6|1362.2|1361.6|1361.4|1361|5540
1645441100000|2022-02-21 10:58:20|1362.2|1361.4|1362|1361.6|1362.2|1361.6|1361.8|1361.4|0
1645441110000|2022-02-21 10:58:30|1361.8|1361.4|1361.4|1360.8|1361.8|1361.4|1361|1360.6|5932
1645441120000|2022-02-21 10:58:40|1361.2|1361|1361.2|1360.6|1361.6|1361.2|1361|1360.6|6535
1645441130000|2022-02-21 10:58:50|1361|1360.4|1360.8|1360.4|1361|1360.4|1360.8|1360.4|0
1645441140000|2022-02-21 10:59:00|1361|1360.6|1360.8|1360.4|1361|1360.6|1360.6|1360.4|368
1645441150000|2022-02-21 10:59:10|1360.6|1360.2|1360.2|1360|1360.6|1360.2|1360.2|1360|276
1645441160000|2022-02-21 10:59:20|1360|1359.8|1360.2|1360|1360.2|1360|1360|1359.8|2882
1645441170000|2022-02-21 10:59:30|1360.4|1360.2|1360.6|1360.2|1360.6|1360.2|1360.4|1360|1095
1645441180000|2022-02-21 10:59:40|1360.8|1360.4|1361.2|1361|1361.2|1361|1360.6|1360.4|2364
1645441190000|2022-02-21 10:59:50|1361.4|1361.2|1361.2|1360.8|1361.6|1361.2|1361|1360.8|1862
1645441200000|2022-02-21 11:00:00|1361.4|1361|1360.6|1360.4|1361.4|1361|1360.4|1360.2|12510
1645441210000|2022-02-21 11:00:10|1360.4|1360.2|1360.6|1360.2|1360.6|1360.4|1360.4|1360.2|2870
1645441220000|2022-02-21 11:00:20|1360.8|1360.4|1361|1360.6|1361|1360.6|1360.8|1360.4|803
1645441230000|2022-02-21 11:00:30|1361.2|1360.8|1361.4|1361|1361.4|1361|1361.2|1360.8|200
1645441240000|2022-02-21 11:00:40|1361.6|1361.2|1362|1361.6|1362|1361.6|1361.4|1361|0
1645441250000|2022-02-21 11:00:50|1361.8|1361.4|1361.8|1361.4|1361.8|1361.6|1361.8|1361.4|0
1645441260000|2022-02-21 11:01:00|1362|1361.6|1362.2|1361.8|1362.4|1362|1362|1361.6|450
1645441270000|2022-02-21 11:01:10|1362.4|1362|1362.4|1362|1362.6|1362.2|1362.4|1361.8|0
1645441280000|2022-02-21 11:01:20|1362.6|1362.2|1362.8|1362.2|1362.8|1362.4|1362.6|1362.2|0
1645441290000|2022-02-21 11:01:30|1363|1362.4|1363|1362.6|1363|1362.6|1362.8|1362.4|1819
1645441300000|2022-02-21 11:01:40|1362.8|1362.8|1363.2|1362.8|1363.4|1363|1362.8|1362.8|6893
1645441310000|2022-02-21 11:01:50|1363|1362.6|1362.4|1362|1363|1362.6|1362.4|1362|1622
1645441320000|2022-02-21 11:02:00|1362.6||1362.4||1362.6||1362.4||0
1645441330000|2022-02-21 11:02:10|1362.6|1362.2|1362.4|1362|1362.6|1362.2|1362.4|1362|368
1645441340000|2022-02-21 11:02:20|1362.2|1361.8|1362.2|1361.8|1362.4|1362|1362.2|1361.8|0
1645441350000|2022-02-21 11:02:30|1362.4||1362.2||1362.4||1362.2||0
1645441360000|2022-02-21 11:02:40|1362.4|1362|1362.2|1361.8|1362.4|1362|1362|1361.6|766
1645441370000|2022-02-21 11:02:50|1362.4|1362|1362.8|1362.2|1362.8|1362.4|1362.4|1362|1584
1645441380000|2022-02-21 11:03:00|1362.6|1362.4|1363|1362.6|1363.2|1362.6|1362.6|1362.4|0
1645441390000|2022-02-21 11:03:10|1363.2|1362.8|1363.2|1362.8|1363.6|1363.2|1363|1362.6|2785
1645441400000|2022-02-21 11:03:20|1363|1362.6|1363|1362.6|1363.2|1362.6|1362.8|1362.4|0
1645441410000|2022-02-21 11:03:30|1363.2|1362.4|1362.6|1362.4|1363.2|1362.6|1362.6|1362.4|0
1645441420000|2022-02-21 11:03:40|1362.4|1362.2|1362.8|1362.4|1362.8|1362.4|1362.2|1361.8|2248
1645441430000|2022-02-21 11:03:50|1363|1362.2|1362.8|1362.4|1363|1362.4|1362.6|1362.2|0
1645441440000|2022-02-21 11:04:00|1363|1362.6|1362.8|1362.4|1363.2|1362.6|1362.8|1362.4|368
1645441450000|2022-02-21 11:04:10|1362.6|1362.2|1362.8|1362.4|1362.8|1362.4|1362.6|1362.2|368
1645441460000|2022-02-21 11:04:20|1362.6|1362.2|1362.6|1362.2|1362.8|1362.2|1362.4|1362.2|0
1645441470000|2022-02-21 11:04:30|1362.4|1362|1363.2|1362.8|1363.2|1362.8|1362.4|1362|4122
1645441480000|2022-02-21 11:04:40|1363.4|1363|1363.8|1363.4|1363.8|1363.4|1363.2|1362.8|2855
1645441490000|2022-02-21 11:04:50|1363.6|1363.2|1363.2|1362.8|1363.6|1363.2|1363.2|1362.8|2046
1645441500000|2022-02-21 11:05:00|1363|1362.6|1362.8|1362.4|1363.4|1363|1362.6|1362.2|3180
1645441510000|2022-02-21 11:05:10|1362.6|1362.2|1362.8|1362.4|1362.8|1362.4|1362.6|1362.2|1310
1645441520000|2022-02-21 11:05:20|1362.6|1362.2|1362.2|1361.8|1362.6|1362.4|1362.2|1361.8|0
1645441530000|2022-02-21 11:05:30|1362.4|1362|1362.6|1362.4|1362.6|1362.4|1362.4|1362|947
1645441540000|2022-02-21 11:05:40|1362.8|1362.6|1362.4|1361.8|1363|1362.6|1361.8|1361.4|33652
1645441550000|2022-02-21 11:05:50|1362.2|1362|1362|1361.8|1362.2|1362|1362|1361.8|570
1645441560000|2022-02-21 11:06:00|1361.8|1361.6|1361.8|1361.4|1362|1361.6|1361.6|1361.2|3811
1645441570000|2022-02-21 11:06:10|1361.6|1361.2|1361.4|1361|1361.8|1361.2|1361.4|1361|335
1645441580000|2022-02-21 11:06:20|1361.6|1360.8|1361.2|1360.8|1361.6|1360.8|1361.2|1360.8|0
1645441590000|2022-02-21 11:06:30|1361.4|1361|1361.4|1361|1361.6|1361.2|1361.4|1361|2955
1645441600000|2022-02-21 11:06:40|1361.6|1361.2|1361.4|1361|1361.6|1361.2|1361.4|1361|0
1645441610000|2022-02-21 11:06:50||1361.2||1361||1361.2||1361|0
1645441620000|2022-02-21 11:07:00|1361.2|1360.8|1361.6|1361|1361.6|1361.2|1361.2|1360.8|0
1645441630000|2022-02-21 11:07:10|1361.4|1360.8|1362|1361.6|1362.2|1361.8|1361.4|1360.8|3290
1645441640000|2022-02-21 11:07:20|1362.2|1361.8|1362.4|1362.2|1362.8|1362.6|1362|1361.8|10383
1645441660000|2022-02-21 11:07:40|1362.6|1362|1362.4|1362|1363|1362.6|1362.2|1362|9379
1645441670000|2022-02-21 11:07:50|1362.6||1362.4||1362.6||1362.4||0
1645441680000|2022-02-21 11:08:00|1362.6|1362.2|1363|1362.6|1363.2|1362.8|1362.6|1362.2|1553
1645441690000|2022-02-21 11:08:10|1362.8|1362.4|1362|1361.4|1362.8|1362.4|1361.8|1361.4|906
1645441700000|2022-02-21 11:08:20|1361.8|1361.2|1361.4|1361|1361.8|1361.2|1361.4|1361|1460
1645441710000|2022-02-21 11:08:30|1361.6||1361.4||1361.6||1361.4||0
1645441720000|2022-02-21 11:08:40|1361.2||1361.4||1361.4||1361.2||0
1645441730000|2022-02-21 11:08:50|1361.6|1361.2|1361.8|1361.4|1361.8|1361.4|1361.6|1361|5805
1645441740000|2022-02-21 11:09:00|1361.6|1361.2|1361.6|1361.2|1361.6|1361.2|1361.6|1361.2|0
1645441750000|2022-02-21 11:09:10|1361.8|1361.4|1361.6|1361.4|1361.8|1361.4|1361.6|1361.4|0
1645441760000|2022-02-21 11:09:20|1361.8|1361.6|1361.4|1361|1362|1361.6|1361.2|1360.8|1274
1645441770000|2022-02-21 11:09:30|1361.6|1361.2|1361.6|1361.2|1361.8|1361.4|1361.6|1361.2|1920
1645441780000|2022-02-21 11:09:40|1361.8||1361.6||1361.8||1361.6||0
1645441790000|2022-02-21 11:09:50|1361.8|1361.4|1361.8|1361.4|1362.2|1361.8|1361.6|1361.2|5439
1645441810000|2022-02-21 11:10:10|1362||1362||1362||1361.8||0
1645441820000|2022-02-21 11:10:20|1361.8|1361.6|1362|1361.6|1362|1361.6|1361.8|1361.6|0
1645441830000|2022-02-21 11:10:30|1361.8|1361.4|1361.8|1361.4|1362|1361.4|1361.6|1361.4|226
1645441840000|2022-02-21 11:10:40|1361.6|1361.6|1361.8|1361.4|1361.8|1361.6|1361.6|1361.2|1188
1645441850000|2022-02-21 11:10:50|1362|1361.6|1362|1361.6|1362|1361.6|1361.8|1361.4|300
1645441860000|2022-02-21 11:11:00|1361.8|1361.4|1362|1361.6|1362|1361.6|1361.6|1361.2|474
1645441870000|2022-02-21 11:11:10|1362.2|1361.8|1362|1361.6|1362.2|1362|1362|1361.6|1537
1645441880000|2022-02-21 11:11:20|1362.2|1361.8|1362.6|1362.2|1362.6|1362.4|1362.2|1361.8|960
1645441890000|2022-02-21 11:11:30|1362.8|1362.4|1362.8|1362.4|1363.4|1363|1362.4|1362.2|5267
1645441900000|2022-02-21 11:11:40|1363|1362.6|1362.6|1362.2|1363|1362.6|1362.4|1362.2|660
1645441910000|2022-02-21 11:11:50|1362.8|1362|1362.6|1362.2|1362.8|1362.4|1362.4|1362|3890
1645441920000|2022-02-21 11:12:00|1362.8||1362.6||1362.8||1362.6||0
1645441930000|2022-02-21 11:12:10|1362.8|1362.4|1362.8|1362.4|1363|1362.4|1362.8|1362.4|0
1645441940000|2022-02-21 11:12:20|1363|1362.6|1363|1362.6|1363|1362.6|1362.8|1362.4|0
1645441950000|2022-02-21 11:12:30|1363.2|1362.4|1363.2|1362.6|1363.2|1362.8|1363.2|1362.4|0
1645441960000|2022-02-21 11:12:40|1363.4|1362.8|1363.2|1362.8|1363.4|1363|1363|1362.6|497
1645441970000|2022-02-21 11:12:50|1363|1363|1363.6|1363.2|1363.6|1363.2|1363|1362.8|0
1645441980000|2022-02-21 11:13:00|1363.4|1363|1363.6|1363.2|1363.6|1363.2|1363.2|1362.8|769
1645441990000|2022-02-21 11:13:10|1363.4|1363|1363.4|1363|1363.4|1363.2|1363.4|1363|0
1645442000000|2022-02-21 11:13:20|1363.6|1363.2|1364|1363.6|1364|1363.6|1363.6|1363.2|1000
1645442010000|2022-02-21 11:13:30|1363.8||1364||1364||1363.8||682
1645442020000|2022-02-21 11:13:40|1363.8||1364||1364||1363.8||0
1645442030000|2022-02-21 11:13:50|1363.8|1363.4|1363.8|1363.4|1364|1363.4|1363.8|1363.4|0
1645442040000|2022-02-21 11:14:00|1364|1363.6|1363.8|1363.6|1364|1363.8|1363.8|1363.6|412
1645442060000|2022-02-21 11:14:20|1363.6|1363.4|1363.6|1363.2|1363.8|1363.4|1363.4|1363|1
1645442070000|2022-02-21 11:14:30|1363.8||1363.8||1363.8||1363.8||0
1645442080000|2022-02-21 11:14:40|1363.6||1363.6||1363.6||1363.6||0
1645442090000|2022-02-21 11:14:50|1363.8|1363.4|1363.8|1363.4|1363.8|1363.4|1363.6|1363.4|0
1645442100000|2022-02-21 11:15:00|1363.6|1363.2|1362.8|1362.4|1363.6|1363.2|1362.8|1362.4|1158
1645442110000|2022-02-21 11:15:10|1363.4|1362.6|1363.4|1363|1363.6|1363.2|1363|1362.6|11941
1645442120000|2022-02-21 11:15:20|1363.6|1363.2|1363.8|1363.4|1363.8|1363.6|1363.4|1363.2|862
1645442130000|2022-02-21 11:15:30|1364|1363.6|1364|1363.6|1364|1363.8|1363.8|1363.4|3531
1645442140000|2022-02-21 11:15:40|1363.6|1363.4|1363.4|1363|1364|1363.6|1363.4|1363|7398
1645442150000|2022-02-21 11:15:50|1363.6|1363.2|1363.6|1363.2|1363.8|1363.4|1363.4|1363|0
1645442160000|2022-02-21 11:16:00|1363.8|1363.4|1363.6|1363.2|1363.8|1363.4|1363.6|1363.2|0
1645442170000|2022-02-21 11:16:10|1363.8|1363.4|1364|1363.4|1364|1363.6|1363.8|1363.4|0
1645442180000|2022-02-21 11:16:20|1363.8|1363.2|1363.4|1363|1363.8|1363.4|1363.4|1363|1278
1645442190000|2022-02-21 11:16:30|1363.6|1363.2|1364|1363.6|1364.2|1363.8|1363.6|1363.2|2568
1645442200000|2022-02-21 11:16:40|1363.8|1363.4|1363.8|1363.2|1363.8|1363.4|1363.6|1363.2|1578
1645442210000|2022-02-21 11:16:50|1363.6|1363.4|1363.6|1363.2|1363.6|1363.4|1363.6|1363|0
1645442220000|2022-02-21 11:17:00|1363.8|1363.4|1364.4|1364|1364.6|1364|1363.8|1363.4|3053
1645442230000|2022-02-21 11:17:10|1364.6|1364.2|1364.8|1364.4|1364.8|1364.4|1364.4|1364|2013
1645442240000|2022-02-21 11:17:20|1364.6|1364.6|1365|1364.6|1365|1364.6|1364.6|1364.4|128
1645442250000|2022-02-21 11:17:30|1364.8|1364.4|1365|1364.6|1365|1364.8|1364.8|1364.4|2101
1645442260000|2022-02-21 11:17:40|1364.8|1364.4|1363.6|1363.2|1365|1364.4|1363.6|1363.2|15910
1645442270000|2022-02-21 11:17:50|1363.4|1363|1362|1361.4|1363.4|1363|1361.4|1361|9682
1645442280000|2022-02-21 11:18:00|1361.8|1361.6|1361.4|1361|1362|1361.6|1360.4|1360.2|3983
1645442290000|2022-02-21 11:18:10|1361.6|1361.2|1361.2|1360.8|1361.8|1361.4|1361.2|1360.8|37
1645442300000|2022-02-21 11:18:20|1361.4|1360.6|1361.4|1361|1361.6|1361.2|1360.6|1360.4|4167
1645442310000|2022-02-21 11:18:30|1361.6|1361.2|1362.4|1362|1362.8|1362.4|1361.6|1361.2|2889
1645442320000|2022-02-21 11:18:40|1362.2|1361.8|1362.4|1361.8|1362.4|1361.8|1362|1361.6|1137
1645442330000|2022-02-21 11:18:50|1362.6|1362|1362.8|1362.4|1362.8|1362.6|1362.6|1362|368
1645442340000|2022-02-21 11:19:00|1362.6|1362.2|1362.8|1362.6|1362.8|1362.6|1362.6|1362.2|0
1645442350000|2022-02-21 11:19:10|1363|1362.8|1363.4|1362.8|1363.6|1363.2|1363|1362.6|6205
1645442360000|2022-02-21 11:19:20|1363.2|1363|1363.6|1363.2|1363.6|1363.2|1363.2|1362.8|0
1645442370000|2022-02-21 11:19:30|1363.4|1363|1362.8|1362.4|1363.4|1363|1362.8|1362.4|2368
1645442380000|2022-02-21 11:19:40|1362.6|1362.2|1362.4|1361.8|1362.8|1362.2|1362.2|1361.6|2952
1645442390000|2022-02-21 11:19:50|1362.2|1362|1362.6|1362.2|1362.8|1362.4|1362.2|1361.8|34
1645442400000|2022-02-21 11:20:00|1362.4|1362|1362.2|1361.8|1362.4|1362|1362|1361.8|847
1645442410000|2022-02-21 11:20:10|1362|1362|1362.2|1361.8|1362.4|1362|1362|1361.8|0
1645442420000|2022-02-21 11:20:20|1362|1362|1362.2|1362|1362.2|1362|1362|1361.6|1352
1645442430000|2022-02-21 11:20:30|1362|1361.8|1361.4|1361|1362.2|1361.8|1361.4|1361|368
1645442440000|2022-02-21 11:20:40|1361.6|1361.2|1361.6|1361.2|1361.8|1361.6|1361.2|1361|3264
1645442450000|2022-02-21 11:20:50|1361.4|1361|1361.4|1361|1361.6|1361.2|1361.2|1361|250
1645442460000|2022-02-21 11:21:00|1361.2|1361.2|1361.8|1361.2|1361.8|1361.4|1361.2|1361|0
1645442470000|2022-02-21 11:21:10|1361.6|1361.4|1361.8|1361.6|1362.2|1361.8|1361.6|1361.2|3841
1645442480000|2022-02-21 11:21:20|1361.6|1361.4|1361.6|1361.2|1361.8|1361.4|1361.6|1361.2|0
1645442490000|2022-02-21 11:21:30|1361.8|1361.4|1361.8|1361.4|1361.8|1361.4|1361.8|1361.4|0
1645442500000|2022-02-21 11:21:40|1361.6|1361.2|1361.6|1361.2|1361.8|1361.4|1361.4|1361|113
1645442510000|2022-02-21 11:21:50|1361.8|1361.4|1362|1361.6|1362|1361.6|1361.8|1361.4|165
1645442520000|2022-02-21 11:22:00|1362.2|1361.8|1362.4|1362|1362.4|1362.2|1362|1361.6|2657
1645442530000|2022-02-21 11:22:10|1362.2|1361.8|1362.4|1361.8|1362.4|1362|1362.2|1361.8|1278
1645442540000|2022-02-21 11:22:20|1362.2|1361.6|1362|1361.6|1362.2|1361.8|1361.8|1361.4|2406
1645442550000|2022-02-21 11:22:30|1362.2|1361.8|1362.2|1361.6|1362.6|1362.2|1362|1361.6|2543
1645442560000|2022-02-21 11:22:40|1362|1361.8|1362|1361.8|1362|1361.8|1361.6|1361.4|1532
1645442570000|2022-02-21 11:22:50|1362.2|1361.6|1362|1361.4|1362.2|1361.8|1361.8|1361.2|910
1645442580000|2022-02-21 11:23:00|1361.8|1361.2|1361.2|1360.8|1361.8|1361.2|1361.2|1360.8|1838
1645442590000|2022-02-21 11:23:10|1361|1360.6|1361.4|1361|1361.6|1361.2|1361|1360.6|544
1645442600000|2022-02-21 11:23:20|1361.6|1361.2|1361.2|1360.8|1361.6|1361.2|1361.2|1360.8|0
1645442610000|2022-02-21 11:23:30|1361|1360.6|1360.8|1360.4|1361|1360.6|1360.8|1360.4|893
1645442620000|2022-02-21 11:23:40|1360.6|1360.2|1360.8|1360.6|1360.8|1360.6|1360.2|1359.8|20187
1645442630000|2022-02-21 11:23:50|1360.6|1360.4|1360.4|1360|1360.6|1360.4|1360.4|1360|529
1645442640000|2022-02-21 11:24:00|1360.2|1359.8|1359.6|1359.2|1360.2|1360|1359.6|1359.2|3893
1645442650000|2022-02-21 11:24:10|1360.2|1359.4|1360.4|1360|1360.4|1360.2|1360.2|1359.4|13824
1645442660000|2022-02-21 11:24:20|1360.2|1359.8|1360.4|1360.2|1360.4|1360.2|1360.2|1359.8|0
1645442670000|2022-02-21 11:24:30|1360.6|1360.4|1360.8|1360.4|1361|1360.6|1360.6|1360.4|413
1645442680000|2022-02-21 11:24:40|1361|1360.6|1361.2|1360.8|1361.2|1360.8|1361|1360.6|0
1645442690000|2022-02-21 11:24:50|1361.4|1360.6|1361.4|1361|1361.6|1361.2|1361.4|1360.6|0
1645442700000|2022-02-21 11:25:00|1361.6|1361.2|1361.4|1361|1361.6|1361.4|1361.4|1361|368
1645442710000|2022-02-21 11:25:10|1361.6|1361.2|1361.4|1361|1361.6|1361.2|1361.2|1360.8|2828
1645442720000|2022-02-21 11:25:20|1361.2|1361.2|1361.6|1361.2|1361.8|1361.4|1361.2|1361.2|1723
1645442730000|2022-02-21 11:25:30|1361.8|1361.4|1359|1358.6|1361.8|1361.4|1358.6|1358.2|94484
1645442740000|2022-02-21 11:25:40|1358.8|1358.4|1360|1359.6|1360|1359.6|1358.8|1358.4|8403
1645442750000|2022-02-21 11:25:50|1360.2|1359.8|1360.6|1360.2|1360.8|1360.4|1360.2|1359.8|115145
1645442760000|2022-02-21 11:26:00|1360.8|1360.4|1361.4|1361.2|1361.8|1361.4|1360.8|1360.4|15031
1645442770000|2022-02-21 11:26:10|1361.6|1361.4|1361.2|1360.8|1362|1361.6|1361.2|1360.8|13099
1645442780000|2022-02-21 11:26:20|1361|1360.6|1360.2|1359.8|1361|1360.6|1360.2|1359.8|1700
1645442790000|2022-02-21 11:26:30|1360.4|1360|1360|1359.8|1360.4|1360|1359.8|1359.6|3756
1645442800000|2022-02-21 11:26:40|1360.2|1359.6|1360.4|1360|1360.6|1360|1360.2|1359.6|1649
1645442810000|2022-02-21 11:26:50|1360.2|1360.2|1360.2|1359.8|1360.2|1360.2|1360.2|1359.8|0
1645442820000|2022-02-21 11:27:00|1360|1359.6|1359.8|1359.4|1360|1359.6|1359.6|1359.2|0
1645442830000|2022-02-21 11:27:10|1359.6|1359.2|1356.6|1356.2|1359.6|1359.2|1356.4|1356.2|49039
1645442840000|2022-02-21 11:27:20|1356.4|1356.4|1357.8|1357.4|1358|1357.6|1356|1355.6|13124
1645442850000|2022-02-21 11:27:30|1357.6|1357.6|1357.8|1357.4|1358|1357.6|1357.6|1357.2|840
1645442860000|2022-02-21 11:27:40|1357.4|1357.2|1357.8|1357.2|1357.8|1357.2|1357|1356.6|4191
1645442870000|2022-02-21 11:27:50|1357.6|1357.6|1357.8|1357.4|1358|1357.6|1357.6|1357.4|0
1645442880000|2022-02-21 11:28:00|1358|1357.6|1358.4|1357.8|1358.6|1358.2|1358|1357.6|1181
1645442890000|2022-02-21 11:28:10|1358.6|1358.2|1358.4|1358|1358.6|1358.2|1358.4|1357.8|400
1645442900000|2022-02-21 11:28:20|1358.6|1358.2|1359.8|1359.4|1359.8|1359.4|1358.6|1358|13346
1645442910000|2022-02-21 11:28:30|1359.6|1359.6|1359.6|1359.2|1359.6|1359.6|1359.4|1359|493
1645442920000|2022-02-21 11:28:40|1359.4|1359|1360|1359.6|1360.2|1359.8|1359.4|1359|3749
1645442930000|2022-02-21 11:28:50|1359.8|1359.4|1359.4|1359|1360.2|1359.8|1359.2|1358.8|5471
1645442940000|2022-02-21 11:29:00|1359.6|1359.2|1359.6|1359.2|1359.6|1359.4|1359.2|1358.8|1162
1645442950000|2022-02-21 11:29:10|1359.8|1359|1359.8|1359.4|1360|1359.6|1359.8|1359|49
1645442960000|2022-02-21 11:29:20|1360|1359.6|1359.6|1359.2|1360|1359.6|1359.6|1359.2|145
1645442980000|2022-02-21 11:29:40|1359.8|1359.4|1360.2|1359.6|1360.2|1359.8|1359.8|1359.4|881
1645442990000|2022-02-21 11:29:50|1360|1359.8|1360.2|1359.8|1360.2|1359.8|1360|1359.6|0
1645443000000|2022-02-21 11:30:00|1360.4|1360|1360.6|1360.2|1361|1360.6|1360.4|1359.8|1126
1645443010000|2022-02-21 11:30:10|1360.8|1360.4|1360.4|1360|1361.2|1360.8|1360.4|1360|2110
1645443020000|2022-02-21 11:30:20|1360.2|1360.2|1359.8|1359.4|1360.2|1360.2|1359.8|1359.4|2500
1645443030000|2022-02-21 11:30:30|1359.6|1359.2|1359.2|1358.8|1359.6|1359.2|1359|1358.6|340
1645443040000|2022-02-21 11:30:40|1359.4|1359|1359|1358.4|1359.4|1359|1359|1358.4|1
1645443050000|2022-02-21 11:30:50|1358.8|1358.6|1358.4|1358|1359|1358.6|1358.2|1357.8|400
1645443060000|2022-02-21 11:31:00|1358.6|1358.2|1360|1359.6|1360|1359.6|1358.4|1358|22610
1645443070000|2022-02-21 11:31:10|1359.8|1359.4|1360.4|1360|1360.4|1360|1359.6|1359.2|473
1645443080000|2022-02-21 11:31:20|1360.6|1360.2|1360|1359.6|1360.6|1360.2|1360|1359.6|1020
1645443090000|2022-02-21 11:31:30|1360.4|1360.2|1359.6|1359.4|1360.6|1360.2|1359.6|1359.2|33139
1645443100000|2022-02-21 11:31:40|1359.8|1359.6|1359.4|1359.2|1360|1359.6|1359.4|1359|1324
1645443110000|2022-02-21 11:31:50|1359.2|1359|1359.6|1359.2|1359.6|1359.2|1359.2|1358.8|1422
1645443120000|2022-02-21 11:32:00|1359.8|1359.4|1359.2|1358.6|1359.8|1359.4|1359|1358.6|0
1645443130000|2022-02-21 11:32:10|1359|1358.8|1359.6|1359.2|1359.6|1359.2|1359|1358.6|830
1645443140000|2022-02-21 11:32:20|1359.8|1359.4|1359.6|1359.2|1359.8|1359.4|1359.6|1359.2|0
1645443150000|2022-02-21 11:32:30|1359.4|1359|1359.6|1359|1359.6|1359.2|1359.4|1359|0
1645443160000|2022-02-21 11:32:40|1359.8|1359.2|1360|1359.6|1360|1359.6|1359.8|1359.2|0
1645443170000|2022-02-21 11:32:50|1359.8|1359.4|1360|1359.6|1360|1359.6|1359.8|1359.4|0
1645443180000|2022-02-21 11:33:00|1359.8|1359.4|1359.6|1359.2|1360|1359.6|1359.4|1359.2|741
1645443190000|2022-02-21 11:33:10|1359.4|1359|1359.6|1359.2|1359.6|1359.2|1359.2|1358.8|1
1645443200000|2022-02-21 11:33:20|1359.8|1359.4|1359.6|1359.2|1359.8|1359.4|1359.6|1359.2|0
1645443210000|2022-02-21 11:33:30|1359.4|1359|1359.8|1359.4|1360|1359.6|1359.4|1359|777
1645443220000|2022-02-21 11:33:40|1360|1359.6|1360.8|1360.2|1360.8|1360.4|1359.8|1359.4|1348
1645443230000|2022-02-21 11:33:50|1360.6|1360.4|1360.6|1360.2|1360.8|1360.4|1360.6|1360.2|0
1645443240000|2022-02-21 11:34:00|1360.4|1360|1360.8|1360.2|1360.8|1360.2|1360.2|1359.8|0
1645443250000|2022-02-21 11:34:10|1360.6|1360.4|1361.4|1361|1361.4|1361|1360.6|1360.4|2827
1645443260000|2022-02-21 11:34:20|1361.2|1360.8|1361|1360.8|1361.2|1360.8|1361|1360.8|0
1645443270000|2022-02-21 11:34:30|1361.2|1360.6|1361|1360.6|1361.4|1361|1361|1360.6|1513
1645443280000|2022-02-21 11:34:40||1360.8||1360.6||1360.8||1360.6|369
1645443290000|2022-02-21 11:34:50|1360.8|1360.4|1361.2|1360.8|1361.2|1360.8|1360.8|1360.4|0
1645443300000|2022-02-21 11:35:00|1361.4|1361|1361|1360.4|1361.4|1361|1361|1360.4|409
1645443310000|2022-02-21 11:35:10|1360.8|1360.6|1361.2|1360.6|1361.2|1360.8|1360.8|1360.4|0
1645443320000|2022-02-21 11:35:20|1361|1360.8|1360.8|1360.4|1361|1360.8|1360.8|1360.2|820
1645443330000|2022-02-21 11:35:30|1361|1360.6|1361|1360.6|1361.2|1360.8|1360.8|1360.4|0
1645443340000|2022-02-21 11:35:40|1361.2|1360.8|1361.8|1361.4|1362|1361.6|1361.2|1360.8|371
1645443350000|2022-02-21 11:35:50|1361.6|1361.2|1361.2|1360.8|1361.6|1361.2|1361|1360.6|6605
1645443360000|2022-02-21 11:36:00|1361|1360.6|1360.6|1360.2|1361.2|1360.6|1360.4|1360|0
1645443370000|2022-02-21 11:36:10|1360.8|1360.4|1360.6|1360.2|1361|1360.6|1360.6|1360.2|498
1645443380000|2022-02-21 11:36:20|1360.4|1360|1360.2|1359.6|1360.4|1360|1360|1359.6|0
1645443390000|2022-02-21 11:36:30|1360|1359.8|1360.2|1359.8|1360.2|1359.8|1359.6|1359.2|5828
1645443400000|2022-02-21 11:36:40|1360.4|1360|1359.6|1359.4|1360.4|1360|1359.4|1359.2|28404
1645443410000|2022-02-21 11:36:50|1359.4|1359.2|1359.8|1359.4|1359.8|1359.6|1359.4|1359.2|1759
1645443420000|2022-02-21 11:37:00|1360|1359.6|1359.4|1359|1360|1359.6|1359.4|1359|291
1645443430000|2022-02-21 11:37:10|1359.2|1358.8|1359.2|1358.8|1359.2|1359|1359.2|1358.8|902
1645443440000|2022-02-21 11:37:20|1359.4|1359|1359.4|1359|1359.4|1359.2|1359.4|1358.8|409
1645443450000|2022-02-21 11:37:30|1359.6|1359.2|1359.6|1359.2|1359.6|1359.2|1359.2|1359|5000
1645443460000|2022-02-21 11:37:40|1359.8|1359.4|1359.6|1359.2|1359.8|1359.4|1359.6|1359|1839
1645443470000|2022-02-21 11:37:50|1359.4|1359|1358.2|1357.8|1359.4|1359|1358.2|1357.8|1182
1645443480000|2022-02-21 11:38:00|1358.4|1358|1358.6|1358.2|1358.6|1358.2|1358.4|1358|0
1645443490000|2022-02-21 11:38:10|1358.4|1358|1358.6|1358|1358.6|1358|1358.4|1358|0
1645443500000|2022-02-21 11:38:20|1358.4|1357.8|1358.2|1357.8|1358.4|1358|1358|1357.6|3081
1645443510000|2022-02-21 11:38:30|1358|1357.6|1358.4|1358|1358.4|1358|1358|1357.6|8371
1645443520000|2022-02-21 11:38:40|1358.6|1358.2|1358.2|1357.8|1358.6|1358.2|1357.8|1357.4|2942
1645443530000|2022-02-21 11:38:50|1358|1357.6|1358.2|1357.6|1358.2|1357.8|1358|1357.6|631
1645443540000|2022-02-21 11:39:00|1358|1357.8|1357.8|1357.4|1358.2|1357.8|1357.8|1357.4|368
1645443550000|2022-02-21 11:39:10|1358|1357.6|1358|1357.4|1358.2|1357.8|1357.8|1357.4|800
1645443560000|2022-02-21 11:39:20|1357.8|1357.6|1358.4|1358|1358.4|1358|1357.8|1357.6|0
1645443570000|2022-02-21 11:39:30|1358.2|1357.8|1358|1357.6|1358.4|1357.8|1357.8|1357.4|0
1645443580000|2022-02-21 11:39:40|1357.8|1357.4|1358.2|1357.8|1358.2|1357.8|1357.8|1357.4|0
1645443590000|2022-02-21 11:39:50|1358.4|1358|1358.8|1358.4|1358.8|1358.4|1358.4|1358|0
1645443600000|2022-02-21 11:40:00|1359|1358.8|1358.6|1358.2|1359|1358.8|1358.6|1358.2|12494
1645443610000|2022-02-21 11:40:10|1358.4|1358|1358.8|1358.4|1359|1358.6|1358.4|1358|1
1645443620000|2022-02-21 11:40:20|1358.6|1358.2|1357.6|1357|1358.6|1358.2|1357.4|1357|22439
1645443630000|2022-02-21 11:40:30|1357.4|1356.8|1358|1357.6|1358.2|1357.8|1357.2|1356.6|22721
1645443640000|2022-02-21 11:40:40|1357.8|1357.4|1358|1357.6|1358.2|1357.8|1357.8|1357.4|1250
1645443650000|2022-02-21 11:40:50|1358.2|1357.8|1358.4|1358|1358.4|1358|1358|1357.8|1
1645443660000|2022-02-21 11:41:00|1358.2|1357.8|1358.4|1357.8|1358.6|1358.4|1358.2|1357.8|7166
1645443670000|2022-02-21 11:41:10|1358.2|1357.6|1358.2|1357.6|1358.2|1357.8|1358|1357.6|0
1645443680000|2022-02-21 11:41:20|1358|1357.8|1358|1357.6|1358.2|1357.8|1358|1357.6|0
1645443690000|2022-02-21 11:41:30|1357.8|1357.4|1358|1357.6|1358|1357.6|1357.8|1357.4|1286
1645443700000|2022-02-21 11:41:40|1357.8|1357.4|1357.6|1357.2|1357.8|1357.6|1357.6|1357.2|493
1645443710000|2022-02-21 11:41:50|1357.4|1357|1357.2|1356.8|1357.4|1357|1356.8|1356.6|1552
1645443720000|2022-02-21 11:42:00|1357.4|1357|1357.4|1357|1357.4|1357.2|1357.2|1356.8|0
1645443730000|2022-02-21 11:42:10|1357.2|1357.2|1357.2|1356.8|1357.4|1357.2|1357.2|1356.8|0
1645443740000|2022-02-21 11:42:20|1357.4|1357|1356.4|1356|1357.4|1357|1356.4|1356|1448
1645443750000|2022-02-21 11:42:30|1356.2|1355.8|1356.2|1355.8|1356.4|1356|1355.8|1355.6|9403
1645443760000|2022-02-21 11:42:40|1356.4|1356|1356|1355.6|1356.4|1356|1355.8|1355.4|468
1645443770000|2022-02-21 11:42:50|1355.8|1355.4|1355.8|1355.4|1356|1355.6|1355.6|1355.2|0
1645443780000|2022-02-21 11:43:00|1355.6|1355.2|1355|1354.6|1355.6|1355.2|1354.8|1354.4|3000
1645443790000|2022-02-21 11:43:10|1354.8|1354.4|1355|1354.6|1355|1354.6|1354.6|1354.2|3798
1645443800000|2022-02-21 11:43:20|1354.8|1354.4|1354.8|1354.4|1355|1354.6|1354.6|1354.2|0
1645443810000|2022-02-21 11:43:30|1354.6|1354.2|1354.4|1354|1354.8|1354.4|1354.4|1354|0
1645443820000|2022-02-21 11:43:40|1354.2|1354.2|1354.2|1353.8|1354.4|1354.2|1354.2|1353.6|0
1645443830000|2022-02-21 11:43:50|1354|1353.6|1354|1353.8|1354.2|1353.8|1354|1353.6|0
1645443840000|2022-02-21 11:44:00|1353.8|1353.6|1353.8|1353.4|1353.8|1353.6|1353.6|1353.2|1
1645443850000|2022-02-21 11:44:10|1353.6|1353.2|1353.8|1353.2|1353.8|1353.4|1353.4|1352.8|1
1645443860000|2022-02-21 11:44:20|1353.6|1353.4|1353.4|1353|1353.8|1353.4|1353.2|1352.8|0
1645443870000|2022-02-21 11:44:30|1353.2|1352.8|1353.4|1352.8|1353.4|1353|1353.2|1352.8|300
1645443880000|2022-02-21 11:44:40|1353.2|1352.6|1353.2|1352.6|1353.4|1352.6|1353|1352.6|0
1645443890000|2022-02-21 11:44:50|1353.4|1352.8|1353.2|1353|1353.4|1353|1353.2|1352.8|0
1645443900000|2022-02-21 11:45:00|1353.4|1352.8|1354.6|1354.2|1354.6|1354.2|1353.4|1352.8|3968
1645443910000|2022-02-21 11:45:10|1354.8|1354.4|1355.4|1354.8|1355.4|1354.8|1354.8|1354.4|1518
1645443920000|2022-02-21 11:45:20|1355.6|1355|1354.6|1354.2|1355.8|1355.2|1354.6|1354.2|10172
1645443930000|2022-02-21 11:45:30|1354.8|1354.4|1355.2|1354.8|1355.2|1354.8|1354.6|1354.2|0
1645443940000|2022-02-21 11:45:40|1355.4|1355|1354.8|1354.6|1355.6|1355.2|1354.8|1354.6|1854
1645443950000|2022-02-21 11:45:50|1354.6|1354.4|1354.6|1354.2|1355|1354.8|1354.4|1354.2|1638
1645443960000|2022-02-21 11:46:00|1354.8|1354.4|1355|1354.6|1355.4|1355|1354.4|1354|35063
1645443970000|2022-02-21 11:46:10|1355.2|1354.4|1355|1354.6|1355.2|1354.6|1354.6|1354.2|1150
1645443980000|2022-02-21 11:46:20|1354.8|1354.8|1355|1354.6|1355|1354.8|1354.8|1354.4|111
1645443990000|2022-02-21 11:46:30||1354.8||1354.6||1354.8||1354.6|0
1645444000000|2022-02-21 11:46:40||1354.8||1354.8||1354.8||1354.6|0
1645444010000|2022-02-21 11:46:50|1355.2|1354.6|1354.6|1354.2|1355.4|1355|1354.6|1354|2108
1645444020000|2022-02-21 11:47:00|1354.4|1354|1354.6|1354.2|1354.8|1354.4|1354.4|1354|0
1645444030000|2022-02-21 11:47:10|1354.4|1354|1354.4|1354|1354.6|1354|1354|1353.6|5641
1645444040000|2022-02-21 11:47:20|1354.6|1354.2|1354.6|1354.4|1354.6|1354.4|1354.4|1354|452
1645444050000|2022-02-21 11:47:30|1354.8|1354.6|1355|1354.6|1355.2|1355|1354.8|1354.4|5000
1645444060000|2022-02-21 11:47:40|1355.2|1354.8|1355.8|1355.6|1356|1355.6|1355.2|1354.6|11318
1645444070000|2022-02-21 11:47:50|1356|1355.8|1356.2|1355.8|1356.4|1356|1356|1355.6|409
1645444080000|2022-02-21 11:48:00|1356|1355.6|1356|1355.6|1356|1355.8|1356|1355.6|0
1645444090000|2022-02-21 11:48:10|1356.2|1355.8|1355.6|1355.2|1356.2|1355.8|1355.4|1355|4318
1645444100000|2022-02-21 11:48:20|1355.4|1355|1355|1354.6|1355.4|1355|1354.8|1354.4|0
1645444110000|2022-02-21 11:48:30|1355.2|1354.4|1354.4|1354|1355.2|1354.4|1354.4|1354|0
1645444120000|2022-02-21 11:48:40|1354.2|1353.8|1354.4|1354|1354.4|1354|1354.2|1353.8|0
1645444130000|2022-02-21 11:48:50|1354.2|1353.8|1354|1353.6|1354.4|1353.8|1354|1353.6|0
1645444140000|2022-02-21 11:49:00|1353.8|1353.4|1354|1353.4|1354.2|1353.8|1353.8|1353.4|0
1645444150000|2022-02-21 11:49:10|1353.8|1353.6|1353.6|1353.2|1354|1353.6|1353.6|1353.2|5
1645444160000|2022-02-21 11:49:20|1353.4|1353|1353.4|1353|1353.6|1353.2|1353.2|1353|1629
1645444170000|2022-02-21 11:49:30|1353.2|1352.8|1353.6|1353.2|1353.8|1353.6|1353.2|1352.8|736
1645444180000|2022-02-21 11:49:40|1353.8||1353.6||1353.8||1353.6||0
1645444190000|2022-02-21 11:49:50|1353.8|1353.4|1354|1353.6|1354.2|1353.6|1353.8|1353.4|0
1645444200000|2022-02-21 11:50:00|1353.8|1353.4|1353.6|1353.2|1353.8|1353.4|1353.4|1353|4949
1645444210000|2022-02-21 11:50:10|1353.8|1353.4|1353.8|1353.4|1354|1353.6|1353.6|1353.2|1
1645444220000|2022-02-21 11:50:20|1354|1353.6|1354|1353.6|1354|1353.8|1354|1353.6|0
1645444230000|2022-02-21 11:50:30|1354.2|1353.8|1354.4|1354|1354.6|1354.4|1354.2|1353.6|1690
1645444240000|2022-02-21 11:50:40|1354.2|1353.8|1354|1353.6|1354.2|1353.8|1354|1353.4|1150
1645444250000|2022-02-21 11:50:50|1353.8|1353.4|1353.2|1352.8|1353.8|1353.4|1353.2|1352.8|0
1645444260000|2022-02-21 11:51:00|1353|1352.6|1353.2|1352.6|1353.2|1352.8|1353|1352.6|0
1645444270000|2022-02-21 11:51:10|1353.4|1352.8|1353|1352.6|1353.4|1352.8|1353|1352.6|0
1645444280000|2022-02-21 11:51:20|1352.8|1352.4|1353|1352.6|1353.2|1353|1352.4|1352|10130
1645444290000|2022-02-21 11:51:30|1353.6|1353.4|1352.4|1352.2|1353.6|1353.4|1352.4|1352|18446
1645444300000|2022-02-21 11:51:40|1352.6|1352|1352.6|1352.2|1352.6|1352.4|1352.6|1352|272
1645444310000|2022-02-21 11:51:50|1352.4|1352|1352.8|1352.4|1353.2|1352.8|1352.4|1352|1537
1645444320000|2022-02-21 11:52:00|1353|1352.2|1352.6|1352.2|1353|1352.4|1352.6|1352.2|0
1645444330000|2022-02-21 11:52:10|1352.4|1352|1352.8|1352.4|1352.8|1352.4|1352.4|1352|1
1645444340000|2022-02-21 11:52:20|1353|1352.6|1353.2|1352.8|1353.4|1353|1353|1352.6|2212
1645444350000|2022-02-21 11:52:30|1353.4|1353|1353.8|1353.4|1353.8|1353.4|1353.4|1353|0
1645444360000|2022-02-21 11:52:40|1354|1353.6|1354.2|1353.8|1354.2|1353.8|1353.8|1353.4|456
1645444370000|2022-02-21 11:52:50|1354|1354|1353.6|1353.2|1354.4|1354|1353.4|1353|864
1645444380000|2022-02-21 11:53:00|1353.4|1353|1353.4|1353|1353.6|1353.2|1353.2|1352.8|0
1645444390000|2022-02-21 11:53:10|1353.6|1353.2|1353.2|1353|1353.6|1353.2|1353.2|1352.8|1847
1645444400000|2022-02-21 11:53:20|1353.4|1353.2|1352.8|1352.4|1353.6|1353.2|1352.8|1352.4|388
1645444410000|2022-02-21 11:53:30|1353|1352.6|1353|1352.8|1353.4|1353|1353|1352.6|46
1645444420000|2022-02-21 11:53:40|1353.2|1352.6|1353|1352.6|1353.2|1352.6|1353|1352.6|0
1645444430000|2022-02-21 11:53:50|1352.8|1352.4|1352.4|1352|1352.8|1352.4|1352.4|1352|618
1645444440000|2022-02-21 11:54:00|1352.6|1352.2|1352.6|1352|1352.6|1352.2|1352.4|1352|0
1645444450000|2022-02-21 11:54:10|1352.8|1352.2|1353|1352.6|1353|1352.8|1352.6|1352.2|927
1645444460000|2022-02-21 11:54:20||1352.8||1352.6||1352.8||1352.6|0
1645444470000|2022-02-21 11:54:30|1352.8|1352.4|1352.8|1352.4|1353|1352.4|1352.6|1352.2|1074
1645444480000|2022-02-21 11:54:40|1352.6|1352.2|1352.6|1352.2|1352.6|1352.4|1352.6|1352.2|0
1645444490000|2022-02-21 11:54:50|1352.4|1352|1353|1352.8|1353|1352.8|1352.4|1352|88
1645444500000|2022-02-21 11:55:00|1353.2|1352.6|1353.6|1353.2|1353.6|1353.2|1353.2|1352.6|2087
1645444510000|2022-02-21 11:55:10|1353.8|1353|1354|1353.6|1354|1353.6|1353.8|1353|400
1645444520000|2022-02-21 11:55:20|1353.6|1353.4|1354|1353.6|1354|1353.6|1353.6|1353.2|9542
1645444530000|2022-02-21 11:55:30|1353.8|1353.4|1354.6|1354|1354.6|1354|1353.8|1353.4|0
1645444540000|2022-02-21 11:55:40|1354.8|1354.2|1355|1354.6|1355|1354.8|1354.6|1354.2|30
1645444550000|2022-02-21 11:55:50|1355.2|1354.8|1354.8|1354.6|1355.4|1355|1354.8|1354.6|800
1645444560000|2022-02-21 11:56:00|1354.6|1354.4|1354.4|1354|1355|1354.6|1354.2|1353.8|1024
1645444570000|2022-02-21 11:56:10|1354.2|1353.8|1354|1353.6|1354.2|1353.8|1353.8|1353.4|375
1645444580000|2022-02-21 11:56:20|1354.2|1353.8|1354|1353.6|1354.2|1354|1353.8|1353.6|371
1645444590000|2022-02-21 11:56:30||1353.4||1353.6||1353.6||1353.4|0
1645444600000|2022-02-21 11:56:40|1354.2|1353.8|1356|1355.6|1356|1355.8|1353.6|1353.2|50726
1645444610000|2022-02-21 11:56:50|1355.8|1355.8|1357.2|1356.8|1357.2|1356.8|1355.8|1355.8|1442
1645444620000|2022-02-21 11:57:00|1357.4|1356.6|1357.2|1356.6|1357.4|1357|1356.8|1356.4|5448
1645444630000|2022-02-21 11:57:10|1357|1356.4|1357.2|1356.8|1357.2|1356.8|1356.2|1356|4053
1645444640000|2022-02-21 11:57:20|1357.4|1357|1357.4|1356.8|1357.4|1357|1357.2|1356.8|0
1645444650000|2022-02-21 11:57:30|1357.2|1356.6|1357.2|1356.6|1357.2|1356.6|1356.8|1356.4|4165
1645444660000|2022-02-21 11:57:40|1357|1356.4|1356.6|1356.4|1357|1356.6|1356.6|1356|1842
1645444670000|2022-02-21 11:57:50|1356.8|1356.8|1357|1356.4|1357|1356.8|1356.8|1356.4|3690
1645444680000|2022-02-21 11:58:00|1356.8|1356.6|1356.8|1356.4|1357|1356.6|1356.8|1356.4|0
1645444690000|2022-02-21 11:58:10|1356.6|1356.2|1357|1356.4|1357|1356.4|1356.2|1355.8|391
1645444700000|2022-02-21 11:58:20|1356.8|1356.6|1356.8|1356.4|1357|1356.6|1356.8|1356.4|0
1645444710000|2022-02-21 11:58:30|1356.6|1356.2|1356.8|1356.2|1356.8|1356.2|1356.6|1356.2|0
1645444720000|2022-02-21 11:58:40||1356.4||1356.4||1356.4||1356.4|0
1645444730000|2022-02-21 11:58:50|1357|1356.6|1357|1356.6|1357.4|1356.8|1356.4|1356|15010
1645444740000|2022-02-21 11:59:00|1356.8|1356.4|1356.6|1356|1357|1356.6|1356.4|1356|0
1645444750000|2022-02-21 11:59:10|1356.4||1356.6||1356.6||1356.2||0
1645444760000|2022-02-21 11:59:20|1356.4|1356.2|1356|1355.6|1356.6|1356.2|1356|1355.6|1100
1645444770000|2022-02-21 11:59:30|1356.2|1355.8|1357.2|1356.6|1357.2|1356.6|1356|1355.8|2798
1645444780000|2022-02-21 11:59:40|1357.4|1356.8|1357.6|1357.2|1357.8|1357.4|1357.2|1356.6|500
1645444790000|2022-02-21 11:59:50|1357.8|1357.4|1357.2|1356.8|1358|1357.6|1357.2|1356.8|454
1645444800000|2022-02-21 12:00:00|1357|1356.6|1356.8|1356.4|1357|1356.8|1356.8|1356.4|368
1645444930000|2022-02-21 12:02:10|1357.6|1356|1356.2|1356|1357.6|1356.8|1356|1355.8|18004
1645444940000|2022-02-21 12:02:20|1356.4|1355.8|1356.8|1356.4|1356.8|1356.4|1356.2|1355.8|1719
1645444950000|2022-02-21 12:02:30|1356.6|1356.2|1356.8|1356.4|1356.8|1356.6|1356.4|1356.2|0
1645444960000|2022-02-21 12:02:40|1357|1356.6|1356.8|1356.2|1357|1356.8|1356.8|1356.2|130
1645444970000|2022-02-21 12:02:50|1356.6|1356.4|1356.6|1356.2|1356.8|1356.4|1356.4|1356|0
1645444980000|2022-02-21 12:03:00|1356.4|1356|1356.2|1355.8|1356.6|1356|1356|1355.6|16155
1645444990000|2022-02-21 12:03:10|1356|1355.6|1355.8|1355.2|1356|1355.6|1355.8|1355.2|1999
1645445000000|2022-02-21 12:03:20|1355.6|1355.4|1355.8|1355.4|1355.8|1355.6|1355.6|1355.2|1418
1645445010000|2022-02-21 12:03:30|1355.6|1355.2|1355.6|1355|1355.6|1355.2|1355.6|1355|1000
1645445020000|2022-02-21 12:03:40|1355.4|1355.2|1355.2|1354.8|1355.4|1355.2|1355|1354.6|2914
1645445030000|2022-02-21 12:03:50|1355|1354.6|1355|1354.6|1355|1354.8|1354.8|1354.6|368
1645445040000|2022-02-21 12:04:00||1354.8||1354.6||1354.8||1354.6|0
1645445050000|2022-02-21 12:04:10|1354.8|1354.4|1355|1354.6|1355|1354.6|1354.6|1354.4|435
1645445060000|2022-02-21 12:04:20|1354.8|1354.4|1355.2|1355|1355.4|1355|1354.8|1354.4|921
1645445070000|2022-02-21 12:04:30|1355.4|1354.8|1355.2|1354.8|1355.4|1355|1355.2|1354.8|0
1645445080000|2022-02-21 12:04:40|1355|1355|1355.2|1354.8|1355.2|1355|1355|1354.8|272
1645445090000|2022-02-21 12:04:50|1355|1354.6|1355|1354.6|1355|1354.8|1354.8|1354.4|0
1645445100000|2022-02-21 12:05:00||1354.8||1354.6||1354.8||1354.4|0
1645445110000|2022-02-21 12:05:10|1354.8|1354.4|1354.6|1354.2|1354.8|1354.4|1354.4|1354|378
1645445120000|2022-02-21 12:05:20|1354.4||1354.6||1354.6||1354.4||0
1645445130000|2022-02-21 12:05:30|1354.4|1354|1354.2|1353.8|1354.4|1354|1354.2|1353.8|371
1645445140000|2022-02-21 12:05:40|1354|1353.6|1353.8|1353.4|1354|1353.6|1353.8|1353.4|0
1645445150000|2022-02-21 12:05:50|1353.6|1353.2|1353.4|1353|1353.8|1353.2|1353.4|1353|780
1645445160000|2022-02-21 12:06:00|1353.2|1353.2|1352.6|1352.2|1353.4|1353.2|1352.6|1352.2|127
1645445170000|2022-02-21 12:06:10|1352.4|1352|1352.8|1352.4|1352.8|1352.4|1352.2|1351.6|6915
1645445180000|2022-02-21 12:06:20|1353|1352.6|1353|1352.6|1353|1352.6|1353|1352.6|0
1645445190000|2022-02-21 12:06:30|1352.8|1352.8|1353.4|1353|1353.6|1353|1352.8|1352.6|441
1645445200000|2022-02-21 12:06:40|1353.6|1353.2|1353.4|1353|1353.6|1353.2|1353.4|1353|0
1645445210000|2022-02-21 12:06:50|1353.2|1352.8|1353.4|1353|1353.6|1353.2|1353.2|1352.6|936
1645445220000|2022-02-21 12:07:00|1353.6|1353.2|1353.6|1353.2|1353.6|1353.2|1353.4|1353|0
1645445230000|2022-02-21 12:07:10|1353.8|1353.4|1353.4|1353|1354|1353.6|1353.4|1353|368
1645445240000|2022-02-21 12:07:20|1353.6|1353.2|1353.6|1353.2|1353.6|1353.2|1353.6|1353|0
1645445250000|2022-02-21 12:07:30|1353.8|1353.4|1353.8|1353.4|1354|1353.6|1353.8|1353.4|368
1645445260000|2022-02-21 12:07:40|1353.6|1353.2|1353.8|1353.2|1353.8|1353.4|1353.6|1353.2|407
1645445270000|2022-02-21 12:07:50|1353.6|1353.4|1353.8|1353.4|1354|1353.6|1353.6|1353.4|250
1645445280000|2022-02-21 12:08:00|1354|1353.2|1353.8|1353.2|1354|1353.6|1353.6|1353|1419
1645445290000|2022-02-21 12:08:10|1353.6|1353|1353.6|1353.2|1353.8|1353.2|1353.4|1353|0
1645445300000|2022-02-21 12:08:20|1353.4|1353|1353.4|1352.8|1353.6|1353.2|1353.4|1352.8|0
1645445310000|2022-02-21 12:08:30|1353.2|1352.6|1353.2|1352.8|1353.4|1352.8|1353|1352.4|1820
1645445330000|2022-02-21 12:08:50|1353.4|1353|1353.2|1352.8|1353.4|1353|1353.2|1352.6|484
1645445340000|2022-02-21 12:09:00|1353|1352.6|1353.6|1353.2|1353.6|1353.2|1353|1352.6|936
1645445350000|2022-02-21 12:09:10|1353.8|1353.4|1354|1353.4|1354|1353.6|1353.8|1353.2|0
1645445360000|2022-02-21 12:09:20|1353.8|1353.6|1353.6|1353.2|1353.8|1353.6|1353.6|1353.2|1353
1645445370000|2022-02-21 12:09:30|1353.8|1353.4|1354|1353.6|1354|1353.6|1353.8|1353.4|0
1645445380000|2022-02-21 12:09:40|1353.8|1353.4|1353.4|1353|1353.8|1353.4|1353.4|1352.8|3864
1645445390000|2022-02-21 12:09:50|1353.2|1352.8|1353|1352.4|1353.2|1352.8|1353|1352.4|0
1645445400000|2022-02-21 12:10:00|1352.8|1352.2|1352.8|1352.4|1352.8|1352.4|1352.6|1352.2|0
1645445410000|2022-02-21 12:10:10|1352.6|1352.2|1352.6|1352.2|1352.8|1352.4|1352.4|1352|1461
1645445420000|2022-02-21 12:10:20|1352.4|1352|1352|1351.6|1352.4|1352|1352|1351.6|0
1645445430000|2022-02-21 12:10:30|1352.2||1352||1352.2||1351.8||0
1645445440000|2022-02-21 12:10:40|1351.8|1351.4|1351.8|1351.4|1351.8|1351.4|1351.6|1351.2|4
1645445450000|2022-02-21 12:10:50|1351.6|1351.2|1352.2|1351.8|1352.4|1351.8|1351.6|1351.2|0
1645445460000|2022-02-21 12:11:00|1352|1352|1352.2|1351.8|1352.4|1352|1352|1351.8|782
1645445470000|2022-02-21 12:11:10|1352|1351.6|1352|1351.6|1352.2|1351.8|1352|1351.6|0
1645445480000|2022-02-21 12:11:20|1352.2|1351.8|1352.8|1352.4|1353|1352.6|1352.2|1351.8|2443
1645445490000|2022-02-21 12:11:30|1353|1352.6|1353.2|1352.8|1353.4|1353|1353|1352.6|2479
1645445500000|2022-02-21 12:11:40|1353|1352.6|1352.8|1352.4|1353|1352.6|1352.8|1352.4|1217
1645445510000|2022-02-21 12:11:50|1352.6|1352.2|1352.2|1352|1352.8|1352.2|1352.2|1352|4765
1645445520000|2022-02-21 12:12:00|1352|1351.8|1352.4|1352|1352.4|1352|1352|1351.6|3139
1645445530000|2022-02-21 12:12:10|1352.2|1352.2|1352.2|1351.8|1352.2|1352.2|1352|1351.8|1839
1645445540000|2022-02-21 12:12:20|1352|1351.6|1351.8|1351.4|1352|1351.6|1351.8|1351.4|0
1645445550000|2022-02-21 12:12:30|1352|1351.6|1351.8|1351.4|1352|1351.6|1351.8|1351.4|0
1645445560000|2022-02-21 12:12:40|1351.6|1351.2|1351.8|1351.2|1351.8|1351.4|1351.6|1351.2|0
1645445570000|2022-02-21 12:12:50|1352|1351.4|1352|1351.6|1352|1351.8|1351.8|1351.4|0
1645445580000|2022-02-21 12:13:00|1352.2|1351.8|1352|1351.6|1352.4|1352|1352|1351.6|2000
1645445590000|2022-02-21 12:13:10|1352.2|1351.8|1352|1351.6|1352.2|1351.8|1352|1351.6|0
1645445610000|2022-02-21 12:13:30||1351.4||1351.4||1351.6||1351.4|0
1645445620000|2022-02-21 12:13:40|1352.2|1351.6|1352.4|1352|1352.4|1352|1352.2|1351.6|1764
1645445630000|2022-02-21 12:13:50|1352.2|1351.8|1352|1351.6|1352.4|1351.8|1352|1351.6|1196
1645445640000|2022-02-21 12:14:00|1351.8|1351.4|1351.6|1351.2|1351.8|1351.4|1351.6|1351.2|0
1645445660000|2022-02-21 12:14:20|1351.4|1351|1351.2|1351|1351.6|1351|1351.2|1351|0
1645445670000|2022-02-21 12:14:30|1351.4||1351.4||1351.4||1351.4||0
1645445680000|2022-02-21 12:14:40|1351.6|1351.2|1351.6|1351|1351.6|1351.2|1351.6|1351|0
1645445690000|2022-02-21 12:14:50|1351.8|1351.2|1351.6|1351.2|1351.8|1351.6|1351.6|1351.2|397
1645445700000|2022-02-21 12:15:00|1351.8|1351.4|1351.8|1351.4|1352|1351.6|1351.8|1351.4|158
1645445710000|2022-02-21 12:15:10||1351.2||1351.2||1351.2||1351.2|0
1645445720000|2022-02-21 12:15:20|1351.6|1351.4|1351.6|1351.2|1351.8|1351.4|1351.6|1351.2|724
1645445730000|2022-02-21 12:15:30|1351.4|1351|1351.6|1351|1351.6|1351.2|1351.4|1351|0
1645445740000|2022-02-21 12:15:40|1351.4|1351.2|1351.6|1351.2|1351.6|1351.2|1351.4|1351|1300
1645445750000|2022-02-21 12:15:50||1351.4||1351.2||1351.4||1351.2|41
1645445760000|2022-02-21 12:16:00|1351.4|1351|1351.2|1350.8|1351.4|1351|1351.2|1350.8|0
1645445770000|2022-02-21 12:16:10|1351|1350.6|1351|1350.4|1351|1350.6|1350.8|1350.4|400
1645445780000|2022-02-21 12:16:20|1350.8|1350.6|1350.6|1350.2|1350.8|1350.8|1350.6|1350|293
1645445790000|2022-02-21 12:16:30|1350.4|1350|1350.4|1350|1350.4|1350|1350.4|1350|0
1645445800000|2022-02-21 12:16:40|1350.2||1350.4||1350.4||1350.2||0
1645445820000|2022-02-21 12:17:00|1350.2|1349.8|1350|1349.4|1350.2|1350|1349.8|1349.4|15145
1645445830000|2022-02-21 12:17:10|1349.8|1349.6|1349.8|1349.4|1349.8|1349.6|1349.4|1349|991
1645445840000|2022-02-21 12:17:20|1349.6|1349.6|1349.6|1349.2|1350|1349.6|1349.6|1349.2|4661
1645445850000|2022-02-21 12:17:30|1349.4|1349|1349.2|1348.8|1349.4|1349|1349.2|1348.6|0
1645445860000|2022-02-21 12:17:40|1349|1348.6|1349|1348.8|1349|1348.8|1349|1348.6|0
1645445870000|2022-02-21 12:17:50|1349.2|1348.6|1349|1348.8|1349.2|1348.8|1349|1348.6|0
1645445880000|2022-02-21 12:18:00|1348.8|1348.6|1348.6|1348.2|1348.8|1348.6|1348.6|1348.2|483
1645445890000|2022-02-21 12:18:10|1348.4|1348|1348.4|1348|1348.4|1348.2|1348|1347.6|18805
1645445900000|2022-02-21 12:18:20|1348.2|1348.2|1348.2|1347.8|1348.2|1348.2|1348|1347.6|0
1645445910000|2022-02-21 12:18:30|1348|1347.6|1347.6|1347.4|1348|1347.6|1347.6|1347.2|612
1645445920000|2022-02-21 12:18:40|1347.8|1347.2|1347|1346.6|1347.8|1347.4|1346.8|1346.2|4440
1645445930000|2022-02-21 12:18:50|1346.8|1346.4|1347|1346.8|1347.2|1347|1346.8|1346.4|6170
1645445940000|2022-02-21 12:19:00|1347.2||1347.2||1347.2||1347.2||379
1645445950000|2022-02-21 12:19:10|1347|1347|1347.2|1346.8|1347.2|1347|1347|1346.8|249
1645445960000|2022-02-21 12:19:20|1347|1346.6|1346|1345.8|1347|1346.6|1346|1345.8|22692
1645445970000|2022-02-21 12:19:30|1346.2|1345.6|1345.6|1345.2|1346.2|1345.6|1345.6|1345.2|400
1645445980000|2022-02-21 12:19:40|1345.4|1345|1345.8|1345.4|1346|1345.8|1345.2|1345|18585
1645445990000|2022-02-21 12:19:50|1346|1345.2|1345.6|1345.2|1346.2|1345.8|1345.6|1345.2|0
1645446000000|2022-02-21 12:20:00|1345.8|1345.4|1345|1344.6|1345.8|1345.4|1344.8|1344.4|14428
1645446010000|2022-02-21 12:20:10|1345.2|1344.8|1345.4|1345|1345.4|1345.2|1345|1344.8|0
1645446020000|2022-02-21 12:20:20|1345.2|1344.8|1345|1344.6|1345.2|1344.8|1345|1344.6|4800
1645446030000|2022-02-21 12:20:30|1345.2|1344.8|1345.6|1345.2|1345.6|1345.2|1345|1344.8|477
1645446040000|2022-02-21 12:20:40|1345.2|1345|1345.4|1344.8|1345.6|1345|1345.2|1344.8|3000
1645446050000|2022-02-21 12:20:50|1345.2|1344.6|1345|1344.6|1345.4|1344.6|1344.8|1344.6|5914
1645446060000|2022-02-21 12:21:00|1345.2||1345||1345.2||1345||0
1645446070000|2022-02-21 12:21:10|1345.2|1344.4|1345|1344.4|1345.2|1344.4|1344.8|1344.4|0
1645446080000|2022-02-21 12:21:20|1344.8|1344.2|1344.6|1344|1344.8|1344.4|1344.2|1343.6|0
1645446090000|2022-02-21 12:21:30|1344.4|1343.8|1345.4|1344.8|1345.4|1344.8|1344.4|1343.8|1176
1645446100000|2022-02-21 12:21:40|1345.2|1344.6|1345|1344.6|1345.2|1344.6|1345|1344.6|0
1645446110000|2022-02-21 12:21:50|1344.8|1344.4|1345|1344.4|1345|1344.6|1344.8|1344.2|0
1645446120000|2022-02-21 12:22:00|1345.2|1344.6|1345.6|1345.2|1345.6|1345.2|1345.2|1344.6|0
1645446130000|2022-02-21 12:22:10|1345.8|1345.4|1345.8|1345.4|1346|1345.4|1345.8|1345.4|282
1645446140000|2022-02-21 12:22:20|1346|1345.6|1346.4|1346|1346.6|1346.2|1346|1345.6|1
1645446150000|2022-02-21 12:22:30||1345.8||1345.8||1345.8||1345.8|0
1645446160000|2022-02-21 12:22:40|1346.2||1346||1346.2||1346||0
1645446170000|2022-02-21 12:22:50|1345.8|1345.6|1345.8|1345.2|1345.8|1345.6|1345.4|1345|2294
1645446180000|2022-02-21 12:23:00|1345.6||1345.6||1345.8||1345.6||0
1645446190000|2022-02-21 12:23:10|1345.8|1345|1345.2|1344.8|1345.8|1345|1345.2|1344.8|22
1645446200000|2022-02-21 12:23:20|1345.4|1345|1345.4|1345|1345.4|1345|1345.2|1344.8|0
1645446210000|2022-02-21 12:23:30|1345.6|1345.2|1346.2|1345.6|1346.2|1345.8|1345.6|1345.2|0
1645446220000|2022-02-21 12:23:40|1346|1345.4|1346|1345.4|1346.2|1345.6|1345.8|1345.4|0
1645446230000|2022-02-21 12:23:50|1345.8|1345.6|1345.4|1345|1346|1345.6|1345.4|1345|9640
1645446240000|2022-02-21 12:24:00|1345.6|1345.2|1345.4|1345|1345.8|1345.4|1345.4|1345|2135
1645446250000|2022-02-21 12:24:10|1345.2|1345.2|1345.4|1345|1345.4|1345.2|1345.2|1345|1321
1645446260000|2022-02-21 12:24:20|1345.2|1345.2|1346|1345.6|1346|1345.6|1345.2|1345|890
1645446270000|2022-02-21 12:24:30|1346.2|1345.8|1346.6|1346.2|1346.8|1346.4|1346.2|1345.8|250
1645446280000|2022-02-21 12:24:40|1346.8|1346.6|1346.8|1346.6|1346.8|1346.6|1346.8|1346.6|400
1645446290000|2022-02-21 12:24:50|1347|1346.8|1346.8|1346.6|1347|1346.8|1346.8|1346.2|2813
1645446300000|2022-02-21 12:25:00|1347|1346.8|1347.2|1346.8|1347.2|1346.8|1347|1346.8|101
1645446320000|2022-02-21 12:25:20|1347.4|1347|1347.4|1347.2|1347.6|1347.2|1347.4|1347|1181
1645446330000|2022-02-21 12:25:30|1347.6|1347.4|1347.8|1347.4|1347.8|1347.6|1347.6|1347.4|2193
1645446340000|2022-02-21 12:25:40|1347.6|1347.6|1347.8|1347.4|1347.8|1347.6|1347.6|1347.4|5270
1645446350000|2022-02-21 12:25:50|1347.6||1347.8||1347.8||1347.6||0
1645446360000|2022-02-21 12:26:00|1347.4|1347.2|1347.6|1347.2|1347.6|1347.4|1347.4|1347|1843
1645446370000|2022-02-21 12:26:10|1347.4|1347|1347.4|1347|1347.6|1347.4|1347.4|1347|5
1645446380000|2022-02-21 12:26:20|1347.2|1347.2|1347.2|1346.8|1347.4|1347.2|1347.2|1346.8|0
1645446390000|2022-02-21 12:26:30|1347.4||1347.4||1347.4||1347.4||0
1645446400000|2022-02-21 12:26:40|1347.2|1347|1347.2|1346.8|1347.4|1347|1347.2|1346.8|600
1645446410000|2022-02-21 12:26:50|1347.4|1347|1347.8|1347.4|1347.8|1347.4|1347.4|1347|2011
1645446420000|2022-02-21 12:27:00|1347.6||1347.8||1347.8||1347.6||0
1645446430000|2022-02-21 12:27:10||1347.6||1347.4||1347.6||1347.4|0
1645446440000|2022-02-21 12:27:20||1347.6||1347.6||1347.6||1347.4|409
1645446450000|2022-02-21 12:27:30|1347.6|1347.4|1347.4|1347|1347.6|1347.6|1347.4|1347|417
1645446460000|2022-02-21 12:27:40|1347.6|1347.2|1347.8|1347.6|1347.8|1347.6|1347.4|1347|15031
1645446470000|2022-02-21 12:27:50|1348|1347.8|1348.4|1348|1348.6|1348.2|1348|1347.8|3008
1645446480000|2022-02-21 12:28:00|1348.2|1347.8|1348.6|1348.2|1348.6|1348.2|1348.2|1347.6|0
1645446490000|2022-02-21 12:28:10|1348.8|1348.4|1349|1348.6|1349.2|1348.6|1348.8|1348.4|208
1645446500000|2022-02-21 12:28:20|1348.8|1348.4|1348.6|1348.2|1348.8|1348.4|1348.6|1348.2|0
1645446510000|2022-02-21 12:28:30|1348.4|1348.4|1348.4|1348|1348.8|1348.6|1348.2|1348|2878
1645446520000|2022-02-21 12:28:40|1348.6||1348.4||1348.6||1348.4||0
1645446530000|2022-02-21 12:28:50|1348.6|1348.2|1348.6|1348.2|1348.6|1348.4|1348.4|1348|0
1645446540000|2022-02-21 12:29:00|1348.8|1348.4|1348.6|1348.2|1348.8|1348.4|1348.6|1348.2|0
1645446550000|2022-02-21 12:29:10|1348.4|1348|1348|1347.6|1348.4|1348|1348|1347.6|11
1645446560000|2022-02-21 12:29:20|1348.2|1347.4|1347.8|1347.4|1348.2|1347.6|1347.8|1347.4|8
1645446570000|2022-02-21 12:29:30|1347.6|1347.2|1347.2|1346.8|1347.6|1347.2|1347.2|1346.6|0
1645446590000|2022-02-21 12:29:50|1347.4|1347|1347.4|1347.2|1347.6|1347.4|1347.2|1346.8|2121
1645446600000|2022-02-21 12:30:00|1347.6|1347|1346.6|1346.2|1347.6|1347|1346.6|1346|1352
1645446610000|2022-02-21 12:30:10|1346.4|1346|1346.4|1346|1346.4|1346.2|1346.2|1345.8|3028
1645446620000|2022-02-21 12:30:20|1346.6|1346.2|1347|1346.6|1347|1346.8|1346.6|1346.2|1178
1645446630000|2022-02-21 12:30:30|1346.8|1346.4|1347|1346.4|1347|1346.6|1346.8|1346.4|421
1645446640000|2022-02-21 12:30:40|1347.2|1346.6|1346.6|1346.4|1347.2|1346.8|1346.6|1346.4|294
1645446650000|2022-02-21 12:30:50|1346.4|1346.2|1346.4|1346.2|1346.6|1346.2|1346.4|1346|211
1645446660000|2022-02-21 12:31:00|1346.2|1346|1346.4|1346.2|1346.4|1346.2|1346.2|1346|247
1645446670000|2022-02-21 12:31:10|1346.2|1346|1346.2|1345.8|1346.2|1346|1346|1345.6|542
1645446680000|2022-02-21 12:31:20|1346|1345.6|1345.8|1345.6|1346.2|1345.8|1345.8|1345.6|1363
1645446690000|2022-02-21 12:31:30|1345.6|1345.4|1345.4|1345|1345.8|1345.4|1345.4|1345|3056
1645446700000|2022-02-21 12:31:40|1345.6|1345.2|1345.4|1345.2|1345.6|1345.2|1345.2|1345|986
1645446710000|2022-02-21 12:31:50|1345.6|1345|1345.6|1345|1346|1345.4|1345.4|1345|1
1645446720000|2022-02-21 12:32:00|1345.8|1345.2|1346|1345.6|1346|1345.6|1345.6|1345.2|0
1645446730000|2022-02-21 12:32:10|1345.8|1345.4|1346.2|1345.6|1346.2|1345.8|1345.8|1345.4|227
1645446740000|2022-02-21 12:32:20|1346|1345.8|1346.4|1346|1346.8|1346.4|1346|1345.8|690
1645446750000|2022-02-21 12:32:30|1346.6|1346.2|1346.8|1346.2|1346.8|1346.2|1346.4|1346|0
1645446760000|2022-02-21 12:32:40|1346.6|1346.4|1347|1346.6|1347.4|1347|1346.6|1346.2|14
1645446770000|2022-02-21 12:32:50|1347.2|1346.8|1347.2|1346.8|1347.4|1347|1347|1346.6|0
1645446780000|2022-02-21 12:33:00|1347.4|1347|1347.2|1347|1347.4|1347|1347.2|1347|0
1645446790000|2022-02-21 12:33:10|1347.4|1346.8|1347.6|1347.2|1347.8|1347.4|1347.4|1346.8|1
1645446800000|2022-02-21 12:33:20|1347.8|1347.4|1347.6|1347.2|1347.8|1347.4|1347.4|1347.2|0
1645446810000|2022-02-21 12:33:30|1347.8|1347.4|1347.6|1347.2|1347.8|1347.4|1347.6|1347.2|0
1645446820000|2022-02-21 12:33:40|1347.8|1347.4|1347.6|1347.4|1347.8|1347.4|1347.6|1347.2|0
1645446830000|2022-02-21 12:33:50|1347.4|1347.2|1347.4|1347|1347.6|1347.2|1347.2|1346.8|849
1645446840000|2022-02-21 12:34:00|1347.6|1347.2|1347.4|1347|1347.6|1347.2|1347.4|1347|0
1645446850000|2022-02-21 12:34:10|1347.6|1347.2|1348|1347.6|1348|1347.6|1347.4|1347|0
1645446860000|2022-02-21 12:34:20|1348.2|1347.8|1348.6|1348.2|1348.8|1348.4|1348|1347.6|493
1645446870000|2022-02-21 12:34:30|1348.8|1348|1348|1347.6|1348.8|1348|1347.8|1347.6|390
1645446880000|2022-02-21 12:34:40|1348.2|1347.8|1348.4|1348|1348.4|1348|1348.2|1347.6|0
1645446890000|2022-02-21 12:34:50||1347.8||1348||1348||1347.8|0
1645446900000|2022-02-21 12:35:00||1347.8||1347.8||1348||1347.8|0
1645446910000|2022-02-21 12:35:10|1348.2|1347.6|1348|1347.6|1348.4|1347.6|1348|1347.6|0
1645446920000|2022-02-21 12:35:20|1347.8|1347.4|1347.8|1347.6|1347.8|1347.6|1347.6|1347.2|2462
1645446930000|2022-02-21 12:35:30|1348|1347.8|1348.6|1348|1348.6|1348.2|1348|1347.6|10400
1645446940000|2022-02-21 12:35:40|1348.4|1348.2|1348|1347.6|1348.4|1348.2|1348|1347.6|0
1645446950000|2022-02-21 12:35:50|1347.8|1347.4|1347.8|1347.4|1348|1347.6|1347.6|1347.4|654
1645446960000|2022-02-21 12:36:00|1348|1347.6|1348|1347.6|1348|1347.6|1347.8|1347.4|0
1645446970000|2022-02-21 12:36:10||1347.4||1347.6||1347.6||1347.4|0
1645446980000|2022-02-21 12:36:20|1347.8|1347.4|1348|1347.4|1348|1347.6|1347.8|1347.4|0
1645446990000|2022-02-21 12:36:30||1347.6||1347.6||1347.6||1347.6|0
1645447000000|2022-02-21 12:36:40|1347.8|1347.4|1347.2|1346.8|1347.8|1347.4|1347.2|1346.8|916
1645447010000|2022-02-21 12:36:50|1347.4|1347|1346.8|1346.4|1347.4|1347|1346.8|1346.4|0
1645447020000|2022-02-21 12:37:00|1346.6|1346.2|1346.6|1346.2|1346.6|1346.2|1346.6|1346.2|409
1645447030000|2022-02-21 12:37:10|1346.4|1346|1346.2|1346|1346.4|1346|1346|1345.6|0
1645447040000|2022-02-21 12:37:20|1346|1345.8|1346|1345.6|1346.2|1345.8|1346|1345.6|0
1645447050000|2022-02-21 12:37:30|1346.2|1345.8|1346.2|1345.8|1346.2|1346|1346.2|1345.8|0
1645447060000|2022-02-21 12:37:40|1346|1346|1345.8|1345.4|1346|1346|1345.8|1345.4|0
1645447070000|2022-02-21 12:37:50|1345.6|1345.2|1345.8|1345.4|1345.8|1345.4|1345.4|1345|760
1645447080000|2022-02-21 12:38:00|1345.6|1345.2|1345.6|1345.2|1345.8|1345.4|1345.6|1345|0
1645447090000|2022-02-21 12:38:10|1345.4|1345.4|1345.4|1345|1345.6|1345.4|1345.4|1345|50
1645447100000|2022-02-21 12:38:20|1345.2|1344.8|1345|1344.8|1345.4|1344.8|1345|1344.6|19842
1645447110000|2022-02-21 12:38:30|1344.8|1344.6|1345|1344.8|1345|1344.8|1344.8|1344.6|5995
1645447120000|2022-02-21 12:38:40|1344.8|1344.6|1344.8|1344.4|1345|1344.6|1344.6|1344.2|11756
1645447130000|2022-02-21 12:38:50|1344.6|1344.2|1344.6|1344.2|1344.6|1344.2|1344.4|1344|0
1645447140000|2022-02-21 12:39:00|1344.4|1344|1344.8|1344.4|1344.8|1344.4|1344.4|1344|244
1645447150000|2022-02-21 12:39:10|1344.6|1344.2|1344.6|1344.2|1344.8|1344.4|1344.6|1344.2|200
1645447160000|2022-02-21 12:39:20|1344.4|1344.4|1344.8|1344.4|1344.8|1344.4|1344.4|1344.4|0
1645447180000|2022-02-21 12:39:40|1345|1344.6|1345.4|1345|1345.6|1345.2|1344.8|1344.6|3533
1645447190000|2022-02-21 12:39:50|1345.2|1344.8|1344.8|1344.4|1345.2|1344.8|1344.8|1344.4|596
1645447200000|2022-02-21 12:40:00|1345|1344.6|1345.2|1344.8|1345.2|1344.8|1345|1344.4|332
1645447210000|2022-02-21 12:40:10|1345.4|1345|1345.6|1345.2|1345.6|1345.2|1345.4|1344.8|1363
1645447220000|2022-02-21 12:40:20|1345.4|1345|1345.4|1345|1345.4|1345|1345.2|1345|0
1645447230000|2022-02-21 12:40:30|1345.6|1345.2|1345.4|1345|1345.6|1345.2|1345.4|1345|368
1645447240000|2022-02-21 12:40:40|1345.2|1345.2|1345.2|1344.8|1345.2|1345.2|1345|1344.6|7358
1645447250000|2022-02-21 12:40:50|1345.4|1345|1345.2|1344.8|1345.4|1345|1345.2|1344.8|1513
1645447260000|2022-02-21 12:41:00|1345|1344.6|1345.2|1344.8|1345.2|1344.8|1345|1344.6|0
1645447270000|2022-02-21 12:41:10|1345.4||1345.4||1345.4||1345.4||0
1645447280000|2022-02-21 12:41:20|1345.2|1344.6|1345.2|1344.6|1345.4|1344.8|1345.2|1344.6|0
1645447290000|2022-02-21 12:41:30|1345|1344.8|1345|1344.6|1345.2|1344.8|1344.8|1344.6|2847
1645447300000|2022-02-21 12:41:40|1344.8|1344.4|1345|1344.4|1345|1344.4|1344.6|1344.4|853
1645447310000|2022-02-21 12:41:50|1344.8|1344.6|1345.2|1344.6|1345.2|1344.8|1344.8|1344.4|5130
1645447320000|2022-02-21 12:42:00|1345|1344.8|1345.6|1345.2|1345.8|1345.4|1345|1344.8|1513
1645447330000|2022-02-21 12:42:10|1345.4|1345|1345.8|1345.2|1345.8|1345.4|1345.4|1345|0
1645447340000|2022-02-21 12:42:20|1345.6||1345.8||1345.8||1345.6||0
1645447350000|2022-02-21 12:42:30|1345.6|1345|1345.4|1345|1345.6|1345.2|1345.2|1345|2569
1645447360000|2022-02-21 12:42:40|1345.6|1345.2|1345.6|1345.2|1345.8|1345.4|1345.6|1345|0
1645447370000|2022-02-21 12:42:50|1345.8|1345.4|1345.6|1345|1345.8|1345.4|1345.4|1345|0
1645447380000|2022-02-21 12:43:00|1345.4|1345.2|1344.4|1343.8|1345.4|1345.2|1344.4|1343.8|742
1645447390000|2022-02-21 12:43:10|1344.2|1343.6|1343.4|1343|1344.2|1343.8|1343.4|1343|4090
1645447400000|2022-02-21 12:43:20|1343.6|1343.2|1343.6|1343.2|1343.6|1343.4|1343.6|1343|0
1645447410000|2022-02-21 12:43:30|1343.8|1343.4|1343.8|1343.4|1343.8|1343.6|1343.6|1343.2|1113
1645447420000|2022-02-21 12:43:40|1343.6|1343.2|1343.6|1343.2|1343.8|1343.4|1343.6|1343.2|0
1645447430000|2022-02-21 12:43:50|1343.8|1343.4|1343.2|1343|1343.8|1343.6|1343.2|1343|7715
1645447440000|2022-02-21 12:44:00|1343|1342.8|1340.4|1340|1343|1342.8|1339|1338.6|92467
1645447450000|2022-02-21 12:44:10|1340.6|1340.2|1338|1337.6|1341.2|1340.8|1338|1337.6|18931
1645447460000|2022-02-21 12:44:20|1337.8|1337.4|1337.6|1337|1338.2|1337.6|1335.8|1335.2|16987
1645447470000|2022-02-21 12:44:30|1337.8|1337.2|1339.2|1338.6|1339.4|1338.8|1337.4|1337|2577
1645447480000|2022-02-21 12:44:40|1339.4|1338.8|1340.4|1339.8|1340.8|1340.2|1339|1338.4|3435
1645447490000|2022-02-21 12:44:50|1340.6|1339.6|1340.4|1340|1340.6|1340|1339.6|1339|930
1645447500000|2022-02-21 12:45:00|1340.2|1339.6|1341.4|1340.6|1341.6|1341|1340.2|1339.6|6627
1645447510000|2022-02-21 12:45:10|1341.2|1340.8|1340.8|1340.4|1341.6|1341.2|1340.2|1339.6|4094
1645447520000|2022-02-21 12:45:20|1341|1340.6|1341.8|1341.2|1342.4|1341.8|1341|1340.6|4032
1645447530000|2022-02-21 12:45:30|1342|1341.4|1341.8|1341.2|1342.2|1341.8|1341.2|1340.8|2454
1645447540000|2022-02-21 12:45:40|1341.6|1341|1342|1341.4|1342.2|1341.6|1340.4|1339.8|2637
1645447550000|2022-02-21 12:45:50|1342.2|1341.6|1341.6|1341|1342.8|1342.2|1341.4|1341|4086
1645447560000|2022-02-21 12:46:00|1341.4|1341.2|1342.2|1341.6|1342.2|1341.8|1341.4|1341|0
1645447570000|2022-02-21 12:46:10|1342.4|1342|1341.2|1340.6|1342.4|1342|1341|1340.6|3686
1645447580000|2022-02-21 12:46:20|1341.4|1340.8|1341|1340.4|1341.4|1340.8|1340.6|1340.2|203
1645447590000|2022-02-21 12:46:30|1340.8|1340.2|1340.4|1339.8|1341|1340.4|1340.2|1339.8|263
1645447600000|2022-02-21 12:46:40|1340.2|1340|1341.4|1340.8|1341.6|1341.4|1340.2|1339.6|983
1645447610000|2022-02-21 12:46:50|1341.2|1341|1341|1340.4|1341.2|1341|1340.8|1340.4|0
1645447620000|2022-02-21 12:47:00|1341.2|1340.6|1340.2|1339.6|1341.4|1340.8|1340|1339.4|7256
1645447630000|2022-02-21 12:47:10|1340|1339.4|1340|1339.4|1340.2|1339.4|1339.6|1339|300
1645447640000|2022-02-21 12:47:20|1339.8|1339.6|1341.4|1340.8|1341.4|1341|1339.8|1339.6|400
1645447650000|2022-02-21 12:47:30|1341.6|1341|1341|1340.4|1341.6|1341.4|1341|1340.4|5000
1645447660000|2022-02-21 12:47:40|1341.2|1340.8|1340.6|1340.2|1341.2|1340.8|1340.6|1340|309
1645447670000|2022-02-21 12:47:50|1340.8|1340.4|1340.8|1340.2|1341|1340.6|1340.6|1340.2|1
1645447680000|2022-02-21 12:48:00|1340.6|1340.4|1341.2|1340.6|1341.2|1340.6|1340.6|1340.2|0
1645447690000|2022-02-21 12:48:10|1341.4|1340.8|1341.2|1340.6|1341.6|1341|1341|1340.6|500
1645447700000|2022-02-21 12:48:20|1341.4|1340.8|1341.4|1340.8|1341.6|1341|1341.2|1340.6|0
1645447710000|2022-02-21 12:48:30|1341.2|1341|1341.2|1340.6|1341.4|1341|1340.6|1340.2|0
1645447720000|2022-02-21 12:48:40|1341|1340.8|1341|1340.4|1341.4|1340.8|1340.4|1340.2|1672
1645447730000|2022-02-21 12:48:50|1341.2|1340.6|1340.2|1339.8|1341.2|1340.6|1340|1339.4|4918
1645447740000|2022-02-21 12:49:00|1340|1339.6|1340.6|1340.2|1341.2|1340.8|1340|1339.6|1907
1645447750000|2022-02-21 12:49:10|1340.8|1340|1340.6|1340|1340.8|1340.2|1340.2|1339.8|0
1645447760000|2022-02-21 12:49:20|1340.4|1339.8|1340|1339.6|1340.4|1339.8|1340|1339.4|2682
1645447770000|2022-02-21 12:49:30|1339.8|1339.4|1339.4|1339|1339.8|1339.4|1339.4|1338.8|0
1645447780000|2022-02-21 12:49:40|1339.2|1338.8|1336.4|1335.8|1339.2|1338.8|1336.2|1335.6|50596
1645447790000|2022-02-21 12:49:50|1336.2|1336|1336.6|1336.2|1336.6|1336.2|1336|1335.4|2225
1645447800000|2022-02-21 12:50:00|1336.4|1336|1336.2|1335.6|1337|1336.8|1336|1335.6|9832
1645447810000|2022-02-21 12:50:10|1336|1335.4|1335|1334.6|1336|1335.4|1334.2|1333.8|46395
1645447820000|2022-02-21 12:50:20|1335.2|1334.4|1335.4|1335|1336.2|1335.6|1335.2|1334.4|1193
1645447830000|2022-02-21 12:50:30|1335.6|1334.8|1334|1333.4|1335.6|1334.8|1333.6|1333|10505
1645447840000|2022-02-21 12:50:40|1333.8|1333.2|1332.8|1332.4|1333.8|1333.4|1332.8|1332.4|3090
1645447850000|2022-02-21 12:50:50|1333|1332.6|1334.2|1333.6|1334.6|1334.2|1333|1332.6|3378
1645447860000|2022-02-21 12:51:00|1334|1333.4|1332.8|1332.4|1334|1333.6|1332.8|1332.4|6186
1645447870000|2022-02-21 12:51:10|1332.6|1332.2|1333.4|1332.6|1333.4|1332.6|1332.2|1331.4|3356
1645447880000|2022-02-21 12:51:20|1333.6|1332.8|1334.8|1334.4|1335|1334.4|1333.6|1332.8|5036
1645447890000|2022-02-21 12:51:30|1334.4|1334.2|1334.4|1334|1334.4|1334.4|1334|1333.6|980
1645447900000|2022-02-21 12:51:40|1334.6|1334.4|1335.4|1334.8|1335.4|1334.8|1334.4|1334.2|400
1645447910000|2022-02-21 12:51:50|1335.6|1335|1335.4|1334.8|1336|1335.6|1335.4|1334.8|5138
1645447920000|2022-02-21 12:52:00|1335.6|1335.2|1337|1336.6|1337.2|1336.6|1335.6|1335|639
1645447930000|2022-02-21 12:52:10|1336.8|1336.4|1337.4|1336.8|1337.6|1337|1336.8|1336.2|1000
1645447940000|2022-02-21 12:52:20|1337.6|1337|1337|1336.4|1338|1337.6|1336.8|1336.4|6425
1645447950000|2022-02-21 12:52:30|1336.8|1336.2|1336|1335.4|1337|1336.2|1336|1335.4|900
1645447960000|2022-02-21 12:52:40|1336.2|1335.6|1335.4|1334.8|1336.2|1335.6|1335.2|1334.8|3433
1645447970000|2022-02-21 12:52:50|1335.2|1334.6|1334|1333.6|1335.4|1334.8|1333.8|1333.4|2081
1645447980000|2022-02-21 12:53:00|1334.2|1334|1334.8|1334.2|1335|1334.6|1334|1333.6|2729
1645447990000|2022-02-21 12:53:10|1335|1334.4|1334.8|1334.4|1335.6|1335|1334.8|1334.2|3455
1645448000000|2022-02-21 12:53:20|1335|1334.2|1334.4|1333.8|1335.4|1334.8|1333.8|1333.2|81807
1645448010000|2022-02-21 12:53:30|1334.2|1333.6|1335|1334.4|1335.2|1334.6|1334.2|1333.6|1551
1645448020000|2022-02-21 12:53:40|1335.2|1334.6|1335.6|1335|1335.8|1335.2|1335.2|1334.6|2726
1645448030000|2022-02-21 12:53:50|1335.8|1335.2|1335.8|1335.2|1336|1335.4|1335.8|1335|0
1645448040000|2022-02-21 12:54:00|1336|1335|1336.6|1336|1336.6|1336|1335.2|1334.6|3666
1645448050000|2022-02-21 12:54:10|1336.2|1335.8|1336.6|1336.2|1336.8|1336.2|1336.2|1335.8|0
1645448060000|2022-02-21 12:54:20|1336.8|1336.4|1337.2|1336.6|1337.4|1336.8|1336.6|1336.2|900
1645448070000|2022-02-21 12:54:30|1337|1336.4|1337.2|1336.8|1337.4|1336.8|1336.8|1336.4|0
1645448080000|2022-02-21 12:54:40|1337.4|1337|1337.4|1336.8|1337.6|1337|1337.4|1336.8|1
1645448090000|2022-02-21 12:54:50|1337.2|1336.6|1337.4|1336.8|1337.4|1336.8|1336.6|1336|1045
1645448100000|2022-02-21 12:55:00|1337.2|1336.6|1337.8|1337.4|1338|1337.4|1336.8|1336.4|6142
1645448110000|2022-02-21 12:55:10|1338|1337.6|1339|1338.4|1339.2|1338.6|1338|1337.6|442
1645448120000|2022-02-21 12:55:20|1338.8|1338.2|1338.8|1338.2|1339.2|1338.2|1338.8|1338.2|196
1645448130000|2022-02-21 12:55:30|1338.6|1338|1338.6|1338|1338.6|1338.2|1338.4|1338|376
1645448140000|2022-02-21 12:55:40|1338.4|1337.8|1338.4|1337.8|1338.6|1338|1338.2|1337.8|0
1645448150000|2022-02-21 12:55:50|1338.2|1338|1338.2|1337.8|1338.4|1338|1338.2|1337.8|0
1645448160000|2022-02-21 12:56:00|1337.8|1337.6|1337.8|1337.4|1338.2|1337.6|1337.4|1337.2|7464
1645448170000|2022-02-21 12:56:10|1337.6|1337.2|1337.6|1337.2|1337.8|1337.2|1337.6|1337.2|0
1645448180000|2022-02-21 12:56:20|1337.4|1337.4|1337.8|1337.4|1337.8|1337.4|1337.4|1337.2|440
1645448190000|2022-02-21 12:56:30|1337.6|1337.2|1337.8|1337.2|1337.8|1337.4|1337.6|1337.2|0
1645448200000|2022-02-21 12:56:40|1337.6|1337.4|1337.8|1337.2|1337.8|1337.4|1337.6|1337.2|0
1645448210000|2022-02-21 12:56:50|1337.6|1337|1337.4|1336.8|1337.6|1337.2|1337.2|1336.6|1830
1645448220000|2022-02-21 12:57:00|1337.2|1337|1336.4|1335.8|1337.6|1337|1336.4|1335.8|1351
1645448230000|2022-02-21 12:57:10|1336.2|1335.6|1336.2|1335.8|1336.4|1335.8|1336.2|1335.6|0
1645448240000|2022-02-21 12:57:20|1336.4|1336|1338.4|1337.8|1338.4|1338|1336.4|1336|4382
1645448250000|2022-02-21 12:57:30|1338.6|1338|1338|1337.6|1338.6|1338|1338|1337.6|0
1645448260000|2022-02-21 12:57:40|1337.8|1337.4|1337|1336.4|1338|1337.4|1336.8|1336.4|877
1645448270000|2022-02-21 12:57:50|1337.2|1336.6|1337.2|1336.4|1337.4|1336.8|1337|1336.4|0
1645448280000|2022-02-21 12:58:00|1337|1336.6|1337.2|1336.8|1337.4|1336.8|1337|1336.4|184
1645448290000|2022-02-21 12:58:10|1337.4|1337|1337.2|1336.8|1338|1337.4|1337.2|1336.6|2755
1645448300000|2022-02-21 12:58:20|1337.4|1336.6|1337|1336.6|1337.4|1336.8|1336.4|1336|10227
1645448310000|2022-02-21 12:58:30|1337.2|1336.4|1337|1336.4|1337.2|1336.6|1336.8|1336.4|0
1645448320000|2022-02-21 12:58:40|1337.2|1336.6|1337.8|1337.2|1338|1337.4|1337.2|1336.4|4330
1645448340000|2022-02-21 12:59:00|1338|1337.4|1338|1337.4|1338|1337.6|1338|1337.2|300
1645448350000|2022-02-21 12:59:10|1338.2|1337.2|1338.4|1337.6|1338.4|1337.6|1338|1337.2|0
1645448360000|2022-02-21 12:59:20||1337.8||1337.8||1338||1337.8|0
1645448370000|2022-02-21 12:59:30|1338|1337.6|1338.4|1337.8|1338.4|1337.8|1338|1337.6|1382
1645448380000|2022-02-21 12:59:40|1338.6|1338|1339.2|1338.6|1339.2|1338.6|1338.4|1337.8|1851
1645448390000|2022-02-21 12:59:50|1339.4|1339|1339.2|1338.6|1339.4|1339|1339.2|1338.6|141
1645448400000|2022-02-21 13:00:00|1339.4|1339|1339.2|1338.8|1339.6|1339.2|1339|1338.6|198
1645448410000|2022-02-21 13:00:10|1339.4|1339|1339.6|1339|1339.8|1339.2|1339.4|1339|268
1645448420000|2022-02-21 13:00:20||1339.2||1339||1339.2||1339|0
1645448430000|2022-02-21 13:00:30|1339.8|1339.2|1340|1339.6|1340|1339.6|1339.8|1339|629
1645448440000|2022-02-21 13:00:40|1340.2|1340|1340.2|1339.6|1340.4|1340|1339.8|1339.4|5000
1645448450000|2022-02-21 13:00:50|1340|1339.4|1340.2|1339.6|1340.2|1339.6|1339.6|1339|2094
1645448460000|2022-02-21 13:01:00|1340.4|1340|1340.6|1340|1340.6|1340.2|1340.2|1340|0
1645448470000|2022-02-21 13:01:10|1340.8|1340.2|1341.2|1340.8|1341.4|1340.8|1340.6|1340|1190
1645448480000|2022-02-21 13:01:20|1341|1340.6|1340.6|1340|1341.2|1340.8|1340.2|1339.8|786
1645448490000|2022-02-21 13:01:30|1340.8|1340.2|1339.8|1339.2|1340.8|1340.2|1339.8|1339.2|2670
1645448500000|2022-02-21 13:01:40|1339.6|1339|1339.8|1339.2|1339.8|1339.2|1339.4|1339|410
1645448510000|2022-02-21 13:01:50|1339.6|1339|1339.6|1339|1339.6|1339.2|1339.2|1338.6|0
1645448520000|2022-02-21 13:02:00|1339.4|1339.2|1339.4|1339|1339.6|1339.2|1339.4|1338.8|0
1645448530000|2022-02-21 13:02:10|1339.2|1338.8|1339.4|1338.8|1339.4|1339|1338.8|1338.4|237
1645448540000|2022-02-21 13:02:20|1339.2|1339|1339.4|1339|1339.4|1339.2|1339.2|1338.8|307
1645448550000|2022-02-21 13:02:30|1339.2|1338.8|1338.8|1338.4|1339.2|1338.8|1338.8|1338.4|294
1645448560000|2022-02-21 13:02:40|1339|1338.6|1339.2|1338.8|1339.4|1339|1339|1338.6|328
1645448570000|2022-02-21 13:02:50|1339|1338.6|1339|1338.6|1339|1338.6|1338.8|1338.4|222
1645448580000|2022-02-21 13:03:00|1338.8|1338.4|1338.6|1338.2|1338.8|1338.4|1338.6|1338.2|192
1645448590000|2022-02-21 13:03:10|1338.4|1338|1338.6|1338.2|1338.6|1338.4|1338.4|1338|0
1645448600000|2022-02-21 13:03:20|1338.8||1338.8||1338.8||1338.6||0
1645448610000|2022-02-21 13:03:30|1338.6|1338|1338.4|1338|1338.6|1338|1338.4|1338|339
1645448620000|2022-02-21 13:03:40|1338.2|1337.8|1338.2|1337.6|1338.2|1338|1338|1337.6|0
1645448630000|2022-02-21 13:03:50|1338.4|1337.8|1338|1337.4|1338.4|1337.8|1337.8|1337.4|0
1645448640000|2022-02-21 13:04:00|1337.8|1337.2|1336.8|1336.2|1337.8|1337.2|1336.6|1336.2|3514
1645448650000|2022-02-21 13:04:10|1337|1336.4|1337.2|1336.6|1337.4|1337.2|1337|1336.4|5000
1645448660000|2022-02-21 13:04:20|1337.4|1336.8|1336.8|1336.2|1337.8|1337.4|1336.6|1336|17837
1645448670000|2022-02-21 13:04:30|1336.6|1336|1336.8|1336.2|1336.8|1336.2|1336.4|1336|0
1645448680000|2022-02-21 13:04:40|1337|1336.4|1336.6|1336|1337|1336.4|1336.2|1335.8|0
1645448690000|2022-02-21 13:04:50|1336.4|1335.8|1336.4|1336|1336.4|1336|1336|1335.4|1923
1645448700000|2022-02-21 13:05:00|1336.2|1336.2|1336.2|1335.8|1336.2|1336.2|1336.2|1335.8|0
1645448710000|2022-02-21 13:05:10|1336.4||1336.4||1336.4||1336.4||0
1645448720000|2022-02-21 13:05:20|1336.2|1335.6|1335.4|1335|1336.2|1335.8|1335.4|1335|3036
1645448730000|2022-02-21 13:05:30|1335.2|1334.8|1334.6|1334.4|1335.2|1334.8|1334.6|1334.4|5003
1645448740000|2022-02-21 13:05:40|1334.8|1334.2|1334.8|1334.4|1335|1334.6|1334.8|1334.2|541
1645448750000|2022-02-21 13:05:50|1334.6|1334.2|1334.6|1334|1334.8|1334.2|1334.4|1334|750
1645448760000|2022-02-21 13:06:00|1334.8|1334.2|1334.4|1334|1335|1334.4|1334.4|1334|1147
1645448780000|2022-02-21 13:06:20|1334.6|1334.2|1334.6|1334.2|1335.2|1334.6|1334.4|1334|3809
1645448790000|2022-02-21 13:06:30|1334.8|1334.6|1335|1334.6|1335|1334.6|1334.8|1334.4|409
1645448800000|2022-02-21 13:06:40|1334.8|1334.4|1334.4|1334|1334.8|1334.4|1334|1333.8|1656
1645448810000|2022-02-21 13:06:50|1334.2|1333.8|1334.2|1333.6|1334.4|1334|1334|1333.4|947
1645448820000|2022-02-21 13:07:00|1334|1333.8|1334.4|1334|1334.6|1334.2|1334|1333.8|421
1645448830000|2022-02-21 13:07:10|1334|1333.8|1334.2|1333.8|1334.4|1333.8|1334|1333.4|8800
1645448840000|2022-02-21 13:07:20|1334|1333.6|1334|1333.4|1334|1333.6|1333.8|1333.2|265
1645448850000|2022-02-21 13:07:30|1333.8|1333.2|1333.6|1333.2|1333.8|1333.4|1333.2|1333|3976
1645448860000|2022-02-21 13:07:40|1333.8|1333.4|1332.4|1332|1334|1333.6|1332.2|1331.8|122535
1645448870000|2022-02-21 13:07:50|1332.6|1332.2|1332.8|1332.4|1333.2|1332.4|1332.6|1332|5015
1645448880000|2022-02-21 13:08:00|1333.2|1332.6|1333.6|1333|1333.6|1333.2|1333.2|1332.6|1
1645448890000|2022-02-21 13:08:10|1333.8|1333.2|1333.8|1333.2|1333.8|1333.2|1333.8|1333.2|0
1645448900000|2022-02-21 13:08:20|1334|1333.4|1334.4|1333.8|1334.4|1333.8|1333.8|1333.4|428
1645448910000|2022-02-21 13:08:30|1334.2|1334|1334.2|1333.8|1334.4|1334|1334|1333.8|0
1645448920000|2022-02-21 13:08:40|1334.4|1334|1334.8|1334.4|1335|1334.4|1334.4|1334|0
1645448930000|2022-02-21 13:08:50|1335|1334.6|1335.4|1335|1335.8|1335.2|1334.8|1334.6|0
1645448940000|2022-02-21 13:09:00|1335.6|1335.2|1335.6|1335|1335.8|1335.4|1335.4|1335|46
1645448950000|2022-02-21 13:09:10|1335.4|1334.8|1335.2|1334.8|1335.4|1334.8|1335.2|1334.8|751
1645448960000|2022-02-21 13:09:20|1335.4|1335|1335.4|1334.8|1335.4|1335|1334.8|1334.4|897
1645448970000|2022-02-21 13:09:30|1335.2|1334.6|1335.2|1334.6|1335.2|1334.6|1334.8|1334.4|1485
1645448980000|2022-02-21 13:09:40|1335|1334.4|1334.8|1334.2|1335|1334.4|1334.6|1334.2|0
1645448990000|2022-02-21 13:09:50|1335|1334.4|1335|1334.4|1335|1334.6|1334.8|1334.2|0
1645449000000|2022-02-21 13:10:00|1335.2|1334.6|1335.2|1334.6|1335.4|1334.8|1335|1334.6|594
1645449010000|2022-02-21 13:10:10|1335.4|1334.8|1334.2|1333.8|1335.4|1334.8|1334.2|1333.8|1909
1645449020000|2022-02-21 13:10:20|1334.4|1334|1334.8|1334.2|1334.8|1334.2|1334.2|1333.8|0
1645449030000|2022-02-21 13:10:30|1335|1334.4|1335|1334.4|1335|1334.6|1334.8|1334.2|0
1645449040000|2022-02-21 13:10:40|1334.8|1334.6|1334.6|1334.2|1335|1334.6|1334.6|1334.2|250
1645449050000|2022-02-21 13:10:50|1334.8||1334.6||1334.8||1334.4||319
1645449060000|2022-02-21 13:11:00|1334.4|1334|1333.8|1333.6|1334.4|1334|1333.8|1333.6|4797
1645449070000|2022-02-21 13:11:10|1334||1334||1334||1333.8||0
1645449080000|2022-02-21 13:11:20|1333.8|1333.4|1333.6|1333|1333.8|1333.4|1333.2|1332.8|2875
1645449090000|2022-02-21 13:11:30|1333.4|1332.8|1332.4|1331.8|1333.4|1332.8|1332.2|1331.8|285
1645449100000|2022-02-21 13:11:40|1332.2|1331.6|1331.2|1330.8|1332.2|1331.6|1331.2|1330.6|2041
1645449110000|2022-02-21 13:11:50|1331|1330.6|1331.2|1330.8|1331.4|1330.8|1330.8|1330.4|689
1645449120000|2022-02-21 13:12:00|1331.4|1331|1331.6|1331|1332.2|1331.8|1331.2|1330.8|2810
1645449130000|2022-02-21 13:12:10|1331.8|1331.2|1333.4|1332.8|1333.4|1333|1331.8|1331.2|2708
1645449140000|2022-02-21 13:12:20|1333|1332.6|1333.4|1332.8|1333.4|1333|1332.8|1332.4|400
1645449150000|2022-02-21 13:12:30|1333.2|1333|1333.4|1332.8|1333.4|1333|1333|1332.4|1500
1645449160000|2022-02-21 13:12:40|1333.2|1332.6|1333|1332.6|1333.2|1332.6|1332.8|1332.2|500
1645449170000|2022-02-21 13:12:50|1333.2|1332.4|1332.4|1331.8|1333.2|1332.4|1332.2|1331.8|0
1645449180000|2022-02-21 13:13:00|1332.2|1332|1332.4|1331.8|1332.6|1332|1332.2|1331.8|1180
1645449190000|2022-02-21 13:13:10|1332.6|1332|1332|1331.4|1332.6|1332|1331.8|1331.4|0
1645449200000|2022-02-21 13:13:20|1332.2|1331.6|1332|1331.4|1332.2|1331.8|1332|1331.4|1000
1645449210000|2022-02-21 13:13:30|1332.2|1331.6|1332.2|1331.8|1332.2|1331.8|1332|1331.4|0
1645449220000|2022-02-21 13:13:40|1332.4|1332|1331.6|1331.2|1332.6|1332.2|1331.4|1331|1357
1645449230000|2022-02-21 13:13:50|1331.8|1331|1331.2|1330.8|1331.8|1331|1331.2|1330.8|0
1645449240000|2022-02-21 13:14:00|1331.4|1331|1331.8|1331.2|1331.8|1331.2|1331.4|1331|1411
1645449250000|2022-02-21 13:14:10|1331.6|1331|1331.6|1331.2|1331.6|1331.2|1331.2|1330.8|141
1645449260000|2022-02-21 13:14:20|1331.8|1331.4|1332.6|1332.2|1332.6|1332.2|1331.6|1331.2|0
1645449270000|2022-02-21 13:14:30|1332.4|1332|1331.8|1331.2|1332.4|1332|1331.6|1331.2|5395
1645449280000|2022-02-21 13:14:40|1331.6|1331.4|1331.8|1331.4|1332|1331.4|1331.6|1331.4|0
1645449290000|2022-02-21 13:14:50|1332|1331.2|1331.8|1331.4|1332|1331.6|1331.6|1331.2|2500
1645449300000|2022-02-21 13:15:00|1332|1331.6|1332.2|1331.6|1332.4|1332|1331.8|1331.4|0
1645449310000|2022-02-21 13:15:10|1332|1331.8|1332.4|1331.8|1332.6|1332|1332|1331.4|1022
1645449320000|2022-02-21 13:15:20|1332.2|1331.6|1331.4|1330.8|1332.4|1331.6|1331.2|1330.8|300
1645449330000|2022-02-21 13:15:30|1331.2|1330.6|1331.2|1330.6|1331.4|1330.6|1331|1330.6|0
1645449340000|2022-02-21 13:15:40|1331.4|1330.8|1331.2|1330.8|1331.4|1331|1331.2|1330.6|0
1645449350000|2022-02-21 13:15:50|1331|1330.6|1331|1330.6|1331|1330.8|1330.8|1330.2|400
1645449360000|2022-02-21 13:16:00|1330.8|1330.4|1330.8|1330.4|1331|1330.4|1330.6|1330.4|290
1645449370000|2022-02-21 13:16:10|1331|1330.6|1331.4|1331|1331.4|1331|1331|1330.6|1
1645449380000|2022-02-21 13:16:20|1331.2|1330.8|1331|1330.6|1331.2|1330.8|1331|1330.6|106
1645449390000|2022-02-21 13:16:30|1330.8|1330.4|1331.2|1330.8|1331.4|1331|1330.8|1330.4|4419
1645449400000|2022-02-21 13:16:40|1331|1330.6|1331.2|1330.8|1331.2|1330.8|1330.8|1330.4|400
1645449410000|2022-02-21 13:16:50|1331|1330.6|1331.2|1330.8|1331.2|1330.8|1331|1330.6|544
1645449420000|2022-02-21 13:17:00|1331.4|1331|1332.6|1332.2|1332.6|1332.2|1331|1330.6|8900
1645449430000|2022-02-21 13:17:10|1332.4|1332|1332.2|1331.6|1332.4|1332|1332|1331.6|1521
1645449440000|2022-02-21 13:17:20|1332|1331.4|1332|1331.4|1332.2|1332|1331.8|1331.4|6068
1645449450000|2022-02-21 13:17:30|1331.8|1331.6|1332.2|1331.6|1332.2|1331.6|1331.8|1331.6|0
1645449460000|2022-02-21 13:17:40|1332|1331.4|1331.2|1330.8|1332.6|1332|1331.2|1330.8|14470
1645449470000|2022-02-21 13:17:50|1331|1330.6|1328.8|1328.2|1331|1330.6|1328.6|1328.2|23546
1645449480000|2022-02-21 13:18:00|1328.6|1328|1328.4|1328.2|1328.8|1328.2|1328|1327.4|5441
1645449490000|2022-02-21 13:18:10|1328.6|1328|1327.6|1327|1328.8|1328.6|1327.4|1327|12293
1645449500000|2022-02-21 13:18:20|1327.4|1326.8|1323.4|1323|1327.4|1326.8|1320.6|1320.4|162097
1645449510000|2022-02-21 13:18:30|1323.6|1323.2|1322.6|1322|1324.6|1324|1322.4|1322|15352
1645449520000|2022-02-21 13:18:40|1322|1321.4|1322.6|1322|1323.8|1323.2|1321.8|1321.4|11756
1645449530000|2022-02-21 13:18:50|1322.4|1321.8|1321.8|1321.4|1322.6|1321.8|1320.6|1320.2|26357
1645449540000|2022-02-21 13:19:00|1322|1321.6|1321.4|1320.8|1323|1322.6|1321.2|1320.8|9035
1645449550000|2022-02-21 13:19:10|1321.2|1320.6|1320.8|1320.2|1321.4|1320.8|1320.4|1320|12962
1645449560000|2022-02-21 13:19:20|1320.4|1320|1318.6|1318|1320.8|1320.2|1318.4|1318|79541
1645449570000|2022-02-21 13:19:30|1318.8|1318.2|1318.8|1318.2|1319.6|1319.2|1317.6|1317.2|27955
1645449580000|2022-02-21 13:19:40|1319|1318.4|1320.2|1319.6|1321|1320.4|1318.2|1317.8|8387
1645449590000|2022-02-21 13:19:50|1320.4|1319.8|1318|1317.2|1320.8|1320|1317.4|1317|14652
1645449600000|2022-02-21 13:20:00|1318.2|1317|1317.6|1316.8|1318.2|1317.4|1316.8|1316.2|4806
1645449610000|2022-02-21 13:20:10|1317.8|1317|1319.6|1319.2|1320.6|1320|1317.4|1317|9428
1645449620000|2022-02-21 13:20:20|1319.8|1319|1318|1317.4|1320.8|1320.2|1317.8|1317|27603
1645449630000|2022-02-21 13:20:30|1318.2|1317.8|1317.8|1317.2|1318.8|1318.4|1317.6|1317|4855
1645449640000|2022-02-21 13:20:40|1318|1317.6|1319|1318.4|1321.2|1320.6|1317.8|1317.2|5544
1645449650000|2022-02-21 13:20:50|1318.8|1317.6|1318.6|1318|1319|1318.4|1317.8|1317|5179
1645449660000|2022-02-21 13:21:00|1318.8|1318.4|1318.8|1318|1319.2|1318.4|1318.2|1317.8|7714
1645449670000|2022-02-21 13:21:10|1318.6|1317.8|1317.8|1317.2|1319.6|1319.2|1317.8|1317.2|6724
1645449680000|2022-02-21 13:21:20|1318|1317.4|1318.6|1318.2|1319|1318.4|1317.8|1317.2|1511
1645449690000|2022-02-21 13:21:30|1317.8|1318|1319.2|1318.4|1319.2|1318.4|1317.8|1317.6|1500
1645449700000|2022-02-21 13:21:40|1319.4|1318.6|1319.2|1318.8|1320|1319.4|1318.8|1318.4|2545
1645449710000|2022-02-21 13:21:50|1319.4|1319|1320.6|1320.2|1320.8|1320.2|1319.4|1319|2199
1645449720000|2022-02-21 13:22:00|1320.8|1320|1321|1320.2|1321.6|1321|1319.8|1319|3174
1645449730000|2022-02-21 13:22:10|1320.8|1320|1320|1319.4|1320.8|1320.2|1319.8|1319.4|4186
1645449740000|2022-02-21 13:22:20|1320.2|1319.6|1321.6|1320.8|1322.2|1321.6|1320.2|1319.6|6813
1645449750000|2022-02-21 13:22:30|1321.2|1320.6|1321|1320.6|1321.6|1321|1320.4|1320|4677
1645449760000|2022-02-21 13:22:40|1321.2|1320.8|1322|1321.4|1322|1321.4|1321.2|1320.8|248
1645449770000|2022-02-21 13:22:50|1322.2|1321.8|1322.8|1322.2|1323.6|1323|1322.2|1321.4|400
1645449780000|2022-02-21 13:23:00|1323|1322.6|1323.4|1322.8|1323.4|1322.8|1321.8|1321|17309
1645449790000|2022-02-21 13:23:10|1323.6|1323|1324.4|1323.8|1324.6|1323.8|1323.6|1323|4143
1645449800000|2022-02-21 13:23:20|1324.2|1323.6|1323|1322.4|1324.2|1323.6|1323|1322.4|2869
1645449810000|2022-02-21 13:23:30|1323.2|1322.6|1323.8|1323.2|1323.8|1323.2|1322.6|1322|8177
1645449820000|2022-02-21 13:23:40|1324|1323.6|1322.8|1322.2|1324|1323.6|1322.8|1322.2|17393
1645449830000|2022-02-21 13:23:50|1323|1322.4|1323.8|1323.2|1323.8|1323.4|1323|1322.2|312
1645449840000|2022-02-21 13:24:00|1323.6|1323|1326|1325.4|1326|1325.4|1323.4|1322.8|32143
1645449850000|2022-02-21 13:24:10|1326.2|1325.6|1327.6|1327.2|1327.6|1327.2|1326.2|1325.6|1443
1645449860000|2022-02-21 13:24:20|1327.8|1327.6|1328|1327.4|1328.6|1327.8|1327.6|1327|7255
1645449870000|2022-02-21 13:24:30|1328.2|1327.6|1327.4|1326.8|1328.4|1327.8|1327.4|1326.8|3851
1645449880000|2022-02-21 13:24:40||1327||1326.8||1327||1326.8|0
1645449890000|2022-02-21 13:24:50|1327.6|1327|1327.4|1326.8|1327.8|1327.2|1326.8|1326.6|5512
1645449900000|2022-02-21 13:25:00|1327.6|1327|1327.8|1327.2|1328.2|1327.8|1327.4|1326.8|4880
1645449910000|2022-02-21 13:25:10|1328|1327|1328.4|1327.8|1328.6|1328|1328|1327|300
1645449920000|2022-02-21 13:25:20|1328.6|1328.2|1328|1327.2|1328.6|1328.2|1327.6|1327|1387
1645449930000|2022-02-21 13:25:30|1327.6|1327|1326.6|1326.2|1328|1327.6|1326.6|1326|78
1645449940000|2022-02-21 13:25:40|1326.4|1326|1326.4|1325.6|1326.4|1326.2|1325.6|1325|745
1645449950000|2022-02-21 13:25:50|1326.6|1326|1326|1325.2|1327|1326.4|1325.2|1324.8|4839
1645449960000|2022-02-21 13:26:00|1326.2|1325.6|1325.6|1325.4|1326.2|1325.6|1325.6|1325.2|300
1645449970000|2022-02-21 13:26:10|1325.4|1325.2|1325.8|1325.2|1326|1325.4|1325.4|1324.8|660
1645449980000|2022-02-21 13:26:20|1326|1325.4|1326.6|1326|1326.6|1326|1325.8|1325.2|2507
1645449990000|2022-02-21 13:26:30|1326.2|1325.8|1326.6|1326|1326.8|1326.2|1326.2|1325.8|0
1645450000000|2022-02-21 13:26:40|1326.8|1326.2|1327|1326.4|1327|1326.6|1326.8|1326.2|0
1645450010000|2022-02-21 13:26:50|1326.8|1326.6|1327.2|1326.6|1328|1327.4|1326.8|1326.2|16691
1645450020000|2022-02-21 13:27:00|1327|1326.4|1326|1325.6|1327|1326.4|1325.6|1325.2|3204
1645450030000|2022-02-21 13:27:10|1325.8|1325.4|1325.2|1324.6|1326|1325.6|1325|1324.4|1691
1645450040000|2022-02-21 13:27:20|1325.4|1324.4|1325|1324.4|1325.4|1324.4|1324.4|1323.8|573
1645450050000|2022-02-21 13:27:30|1324.8|1324.2|1324.2|1323.6|1325.4|1325|1324.2|1323.6|1607
1645450060000|2022-02-21 13:27:40|1323.8|1323.8|1324.6|1324|1324.6|1324|1323.8|1323.4|1000
1645450070000|2022-02-21 13:27:50|1324|1323.8|1322.6|1322|1325.2|1324.4|1322.6|1322|33212
1645450080000|2022-02-21 13:28:00|1322.8|1322.2|1324.6|1324|1324.6|1324|1322.8|1322.2|12277
1645450090000|2022-02-21 13:28:10|1324.8|1324.2|1325.4|1324.6|1325.6|1325|1324.6|1324|6135
1645450100000|2022-02-21 13:28:20|1325.6|1324.8|1325.8|1325.2|1325.8|1325.4|1325.2|1324.8|797
1645450110000|2022-02-21 13:28:30|1325.6|1325.4|1325.8|1325.2|1326|1325.4|1325.4|1325.2|1177
1645450120000|2022-02-21 13:28:40|1326|1325.4|1326.2|1325.8|1326.4|1326|1326|1325.4|2694
1645450130000|2022-02-21 13:28:50|1326.4|1325.6|1326.6|1326|1326.8|1326.2|1326.4|1325.6|817
1645450140000|2022-02-21 13:29:00|1326|1325.8|1326.4|1326|1326.6|1326.2|1325.8|1325.2|24053
1645450150000|2022-02-21 13:29:10|1326|1325.8|1326.2|1325.8|1326.6|1326.2|1326|1325.6|2000
1645450160000|2022-02-21 13:29:20|1326.4|1325.6|1325.8|1325.2|1326.4|1325.6|1325.2|1325|16157
1645450170000|2022-02-21 13:29:30|1326|1325.4|1325.6|1325.2|1326|1325.6|1325.4|1325|1352
1645450180000|2022-02-21 13:29:40|1325.8|1325.4|1325.6|1325|1326|1325.6|1325.4|1325|885
1645450190000|2022-02-21 13:29:50|1325.4|1325.2|1325.4|1324.8|1325.6|1325.2|1325|1324.4|3288
1645450200000|2022-02-21 13:30:00|1325.2|1324.6|1325|1324.4|1325.4|1324.6|1324.6|1324|996
1645450210000|2022-02-21 13:30:10|1325.2|1324.8|1324.6|1324|1325.2|1324.8|1324.4|1323.8|0
1645450220000|2022-02-21 13:30:20|1324.4|1323.8|1323.6|1323|1324.6|1323.8|1323.4|1323|1141
1645450230000|2022-02-21 13:30:30|1323.4|1322.8|1323.2|1322.6|1323.8|1323.2|1322.8|1322.2|817
1645450240000|2022-02-21 13:30:40|1323|1322.4|1322.6|1322|1323.4|1323|1322|1321.4|6773
1645450250000|2022-02-21 13:30:50|1322.8|1322.2|1322.8|1322.4|1323.2|1322.6|1322.6|1322|1830
1645450260000|2022-02-21 13:31:00|1322.6|1322.2|1323.6|1323|1323.8|1323|1322.4|1322|4181
1645450270000|2022-02-21 13:31:10|1323.8|1323.2|1323.6|1323|1323.8|1323.2|1322.8|1322.4|1101
1645450280000|2022-02-21 13:31:20|1323.4|1323.2|1323.4|1323|1323.8|1323.2|1323.4|1323|0
1645450290000|2022-02-21 13:31:30|1323.2|1322.8|1322.2|1321.6|1323.2|1322.8|1322.2|1321.6|7940
1645450300000|2022-02-21 13:31:40|1322|1321.4|1321.6|1321|1322|1321.8|1321|1320.6|3768
1645450310000|2022-02-21 13:31:50|1321.4|1320.2|1321|1320.4|1321.4|1320.8|1320|1319.4|33006
1645450320000|2022-02-21 13:32:00|1321.2|1320.6|1321.4|1320.8|1321.6|1321|1321|1320.6|1250
1645450330000|2022-02-21 13:32:10|1321.2|1320.6|1321.8|1321|1321.8|1321.4|1321|1320.6|1612
1645450340000|2022-02-21 13:32:20|1321.6|1320.8|1322|1321.6|1322|1321.6|1320.8|1320.4|1280
1645450350000|2022-02-21 13:32:30|1322.2|1321.8|1322|1321.6|1322.4|1322|1322|1321.6|1788
1645450360000|2022-02-21 13:32:40|1321.8|1321.8|1322.2|1321.6|1322.6|1322|1321.8|1321.6|2648
1645450370000|2022-02-21 13:32:50|1322|1321.8|1322.2|1321.6|1322.4|1321.8|1322|1321.6|0
1645450380000|2022-02-21 13:33:00|1322.4|1321.8|1321.8|1321.2|1322.4|1321.8|1321.4|1320.8|4
1645450390000|2022-02-21 13:33:10|1322|1321.4|1322.4|1322|1322.6|1322|1322|1321.4|2787
1645450400000|2022-02-21 13:33:20|1322.6|1322.2|1322.4|1322|1322.6|1322.2|1321.4|1321|34725
1645450410000|2022-02-21 13:33:30|1322.6|1322.2|1322.2|1321.8|1322.8|1322.4|1322|1321.6|6279
1645450420000|2022-02-21 13:33:40|1322.4|1322|1323|1322.4|1323.2|1322.4|1322.4|1322|1386
1645450430000|2022-02-21 13:33:50|1322.8|1322.2|1322.2|1321.6|1322.8|1322.2|1321.2|1320.6|4211
1645450440000|2022-02-21 13:34:00|1322|1321.4|1322.2|1321.6|1322.2|1321.6|1321.8|1321.4|400
1645450450000|2022-02-21 13:34:10|1322|1321.8|1322.8|1322.2|1322.8|1322.2|1322|1321.6|6857
1645450460000|2022-02-21 13:34:20|1323|1322.4|1323.2|1322.6|1323.2|1322.6|1322.8|1322.2|813
1645450470000|2022-02-21 13:34:30|1323|1323|1323.4|1322.8|1323.4|1323|1323|1322.6|0
1645450480000|2022-02-21 13:34:40|1323.2|1322.6|1323.4|1322.8|1323.6|1322.8|1323|1322.6|0
1645450490000|2022-02-21 13:34:50|1323.2|1322.6|1323.4|1322.8|1323.4|1322.8|1323.2|1322.6|0
1645450500000|2022-02-21 13:35:00|1323.2|1323|1323.4|1322.8|1323.8|1323.2|1323.2|1322.8|782
1645450510000|2022-02-21 13:35:10|1323.2|1322.6|1324|1323.4|1324|1323.6|1323|1322.6|2036
1645450520000|2022-02-21 13:35:20|1324.2|1323.8|1324.8|1324.2|1324.8|1324.2|1324.2|1323.8|0
1645450530000|2022-02-21 13:35:30|1324.6|1324.4|1325.2|1324.6|1325.4|1324.8|1324.6|1324.4|100
1645450540000|2022-02-21 13:35:40|1325.4|1325|1325.8|1325.2|1326.2|1325.6|1325.2|1324.8|0
1645450550000|2022-02-21 13:35:50|1325.6|1325|1325.6|1325.2|1325.6|1325.2|1325.2|1324.8|0
1645450560000|2022-02-21 13:36:00|1325.8|1325.4|1324.4|1323.8|1325.8|1325.4|1324|1323.4|3295
1645450570000|2022-02-21 13:36:10|1324.2|1324|1324.8|1324.4|1325|1324.4|1324|1323.6|3850
1645450580000|2022-02-21 13:36:20|1324.6|1324.2|1324.6|1324|1324.8|1324.4|1324.4|1324|294
1645450590000|2022-02-21 13:36:30|1324.4|1324.2|1324.8|1324.4|1324.8|1324.4|1324.4|1324|400
1645450600000|2022-02-21 13:36:40|1324.6|1324.2|1324.6|1324|1324.6|1324.2|1324.4|1324|186
1645450610000|2022-02-21 13:36:50|1324.4|1323.8|1325.2|1324.8|1325.2|1324.8|1324.2|1323.6|673
1645450620000|2022-02-21 13:37:00|1325.4|1325|1325|1324.4|1325.6|1325|1324.2|1323.6|12878
1645450630000|2022-02-21 13:37:10|1325.2|1324.6|1325.6|1324.8|1326.2|1325.6|1325.2|1324.4|1633
1645450640000|2022-02-21 13:37:20|1325.4|1324.6|1326|1325.6|1326|1325.6|1325|1324.4|0
1645450650000|2022-02-21 13:37:30|1325.8|1325.4|1325.8|1325.2|1326.2|1325.8|1325.6|1325.2|13670
1645450660000|2022-02-21 13:37:40|1325.6|1325.4|1325.8|1325.4|1326|1325.6|1325.6|1325.4|280
1645450670000|2022-02-21 13:37:50|1325.4|1325.2|1325.6|1325.2|1326|1325.6|1325.4|1324.8|1815
1645450680000|2022-02-21 13:38:00|1325.8|1325|1325.8|1325.2|1325.8|1325.2|1325.8|1325|0
1645450690000|2022-02-21 13:38:10|1326|1325.4|1325.2|1324.8|1326|1325.8|1325.2|1324.8|1116
1645450700000|2022-02-21 13:38:20|1325.4|1324.6|1325.2|1324.8|1325.4|1324.8|1324.8|1324.4|691
1645450710000|2022-02-21 13:38:30|1325.4|1324.6|1325.6|1325|1325.6|1325|1325.4|1324.6|0
1645450720000|2022-02-21 13:38:40|1325.4|1325.2|1325.4|1325|1325.4|1325.2|1325|1324.6|708
1645450730000|2022-02-21 13:38:50|1325.2|1324.8|1325.4|1324.8|1325.4|1325|1325|1324.8|200
1645450740000|2022-02-21 13:39:00|1325.2|1324.6|1324.6|1324|1325.2|1324.6|1324.2|1324|5643
1645450750000|2022-02-21 13:39:10|1324.8|1324.2|1324.4|1323.8|1324.8|1324.4|1324|1323.6|3460
1645450760000|2022-02-21 13:39:20|1324.6|1324|1325.4|1324.6|1325.8|1325.4|1324.6|1324|5000
1645450770000|2022-02-21 13:39:30|1325.2|1324.4|1324.4|1323.8|1325.2|1324.4|1324|1323.6|400
1645450780000|2022-02-21 13:39:40|1324.2|1323.6|1323.2|1322.6|1324.8|1324.2|1323|1322.4|13159
1645450790000|2022-02-21 13:39:50|1323|1322.4|1323.4|1322.8|1323.6|1323.2|1322.8|1322.4|6789
1645450800000|2022-02-21 13:40:00|1323.2|1323|1323.4|1323|1323.4|1323|1323|1322.8|669
1645450810000|2022-02-21 13:40:10|1323.2|1322.8|1323.4|1323|1323.4|1323.2|1323|1322.4|0
1645450820000|2022-02-21 13:40:20|1323.2|1322.8|1323.6|1323.2|1323.6|1323.2|1323|1322.6|856
1645450830000|2022-02-21 13:40:30|1323.4|1323|1323.6|1323.2|1323.6|1323.4|1323.4|1322.8|6452
1645450840000|2022-02-21 13:40:40|1323.8|1323.4|1324|1323.6|1324.6|1324.2|1323.8|1323.4|12090
1645450850000|2022-02-21 13:40:50|1324.2|1323.8|1325.6|1325.2|1326|1325.6|1324.2|1323.8|21914
1645450860000|2022-02-21 13:41:00|1325.8|1325.4|1325.6|1325|1326|1325.6|1325.4|1325|612
1645450870000|2022-02-21 13:41:10|1325.4|1324.8|1324.8|1324.4|1325.6|1325|1324.8|1324.2|1791
1645450880000|2022-02-21 13:41:20|1325|1324.6|1325.6|1325|1325.6|1325|1325|1324.6|3223
1645450890000|2022-02-21 13:41:30|1325.4|1324.8|1324.4|1324|1325.4|1324.8|1324.4|1324|1052
1645450900000|2022-02-21 13:41:40|1324.2|1324.2|1325|1324.6|1325|1324.6|1324.2|1324|967
1645450910000|2022-02-21 13:41:50|1324.8||1325||1325||1324.8||0
1645450920000|2022-02-21 13:42:00|1325.2|1324.4|1324.8|1324.2|1325.2|1324.4|1324.6|1324.2|319
1645450930000|2022-02-21 13:42:10|1325|1324.4|1326|1325.4|1326|1325.6|1325|1324.4|0
1645450940000|2022-02-21 13:42:20|1325.8|1325.6|1326|1325.4|1326|1325.6|1325.8|1325.4|1097
1645450950000|2022-02-21 13:42:30|1325.8|1325.6|1326|1325.6|1326|1325.6|1325.8|1325.4|1000
1645450960000|2022-02-21 13:42:40|1326.2|1325.8|1326.8|1326.4|1326.8|1326.4|1326.2|1325.8|14297
1645450970000|2022-02-21 13:42:50|1327|1326.6|1328.2|1327.8|1328.4|1327.8|1327|1326.4|1217
1645450980000|2022-02-21 13:43:00|1328|1327.6|1328|1327.4|1328|1327.6|1327.4|1327|973
1645450990000|2022-02-21 13:43:10|1328.2|1327.6|1328|1327.8|1328.2|1327.8|1327.8|1327.2|1417
1645451000000|2022-02-21 13:43:20|1328.2|1328|1328.2|1327.8|1328.6|1328|1328.2|1327.8|5840
1645451010000|2022-02-21 13:43:30|1328|1327.6|1328.2|1327.6|1328.2|1327.6|1327.6|1327.2|6164
1645451020000|2022-02-21 13:43:40|1328|1327.4|1327.8|1327.4|1328.2|1327.6|1327.8|1327.4|0
1645451030000|2022-02-21 13:43:50|1328|1327.6|1328.8|1328.2|1329|1328.4|1328|1327.6|400
1645451040000|2022-02-21 13:44:00|1329|1328.4|1329.6|1329|1329.8|1329.2|1329|1328.4|1399
1645451050000|2022-02-21 13:44:10|1329.2|1328.8|1328.6|1328|1329.4|1329|1328.6|1328|7037
1645451060000|2022-02-21 13:44:20|1328.8|1328.2|1328|1327.6|1328.8|1328.2|1327.8|1327.4|2206
1645451070000|2022-02-21 13:44:30|1327.8|1327.4|1327.6|1327.2|1328|1327.6|1327.4|1326.8|1000
1645451080000|2022-02-21 13:44:40|1327.4|1327|1327.2|1326.6|1327.6|1327|1327|1326.4|500
1645451090000|2022-02-21 13:44:50|1327.4|1326.8|1327.2|1326.6|1327.4|1326.8|1327|1326.6|0
1645451100000|2022-02-21 13:45:00|1327.4|1326.8|1327|1326.6|1327.4|1327|1327|1326.4|512
1645451110000|2022-02-21 13:45:10|1327.2|1327|1328.4|1328|1328.4|1328|1327.2|1327|7086
1645451120000|2022-02-21 13:45:20|1328.6|1327.8|1328.2|1327.6|1328.6|1327.8|1328|1327.4|7814
1645451130000|2022-02-21 13:45:30|1328.4|1327.8|1328.2|1327.6|1328.4|1328|1327.6|1327.2|10834
1645451140000|2022-02-21 13:45:40|1328.4|1327.8|1329.6|1329|1329.6|1329|1328.4|1327.8|2187
1645451150000|2022-02-21 13:45:50|1329.4|1328.8|1329|1328.6|1329.8|1329.2|1329|1328.6|525
1645451160000|2022-02-21 13:46:00|1329.2|1328.4|1328.8|1328.4|1329.2|1328.6|1328.8|1328.4|16422
1645451170000|2022-02-21 13:46:10|1328.4|1328.2|1328|1327.4|1328.8|1328.2|1328|1327.4|7642
1645451180000|2022-02-21 13:46:20|1327.8|1327.6|1328|1327.4|1328|1327.6|1327.8|1327.2|0
1645451190000|2022-02-21 13:46:30|1328.2|1327.6|1328.4|1327.8|1328.6|1328.4|1328|1327.4|9229
1645451200000|2022-02-21 13:46:40|1328.2|1327.6|1327.4|1327|1328.2|1327.6|1327.4|1327|958
1645451210000|2022-02-21 13:46:50|1327.2|1326.8|1327.4|1326.8|1327.6|1327.2|1327|1326.6|49233
1645451220000|2022-02-21 13:47:00|1327.6|1327|1326.6|1326.4|1327.6|1327.2|1326.6|1326.2|0
1645451230000|2022-02-21 13:47:10|1326.2|1326.2|1326.2|1325.8|1326.4|1326.2|1325.8|1325.4|6706
1645451240000|2022-02-21 13:47:20|1326|1325.6|1326.2|1325.6|1326.2|1326|1326|1325.6|0
1645451250000|2022-02-21 13:47:30|1326|1325.8|1325.8|1325.4|1326.2|1325.8|1325.8|1325.2|298
1645451260000|2022-02-21 13:47:40|1326|1325.6|1326.4|1326|1326.6|1326.4|1325.6|1325.2|228
1645451270000|2022-02-21 13:47:50|1326.6|1326.2|1327.2|1326.6|1327.2|1326.8|1326.4|1326.2|3600
1645451280000|2022-02-21 13:48:00|1327.4|1326.8|1327.4|1326.8|1328|1327.6|1327.2|1326.8|306
1645451290000|2022-02-21 13:48:10|1327.2|1327|1327.4|1326.8|1327.6|1327|1327.2|1326.8|0
1645451300000|2022-02-21 13:48:20|1327.2|1326.6|1327.2|1326.6|1327.2|1326.8|1327|1326.4|0
1645451310000|2022-02-21 13:48:30|1327|1326.8|1327|1326.6|1327.2|1326.8|1327|1326.4|602
1645451320000|2022-02-21 13:48:40|1327.2|1326.8|1327.2|1326.8|1327.4|1326.8|1326.8|1326.6|2000
1645451330000|2022-02-21 13:48:50|1327.4|1327|1327.6|1327.2|1327.6|1327.2|1327.2|1326.8|0
1645451340000|2022-02-21 13:49:00|1327.8|1327.4|1328.4|1328|1328.6|1328.2|1327.6|1327.4|3230
1645451350000|2022-02-21 13:49:10|1328.2|1327.8|1327.6|1327.2|1328.2|1327.8|1327.6|1327.2|779
1645451360000|2022-02-21 13:49:20|1327.8|1327|1328.4|1327.8|1328.4|1327.8|1327.4|1326.8|9268
1645451370000|2022-02-21 13:49:30|1328.2|1327.6|1327.4|1327|1328.4|1327.8|1327.2|1326.8|1242
1645451380000|2022-02-21 13:49:40|1327.6|1327.2|1327.4|1327|1327.8|1327.4|1327.2|1326.6|2094
1645451390000|2022-02-21 13:49:50|1327.6|1327.2|1327.4|1326.8|1327.6|1327.2|1327.2|1326.8|2207
1645451400000|2022-02-21 13:50:00|1327.6|1327|1327.4|1326.8|1327.8|1327.4|1327.4|1326.8|658
1645451410000|2022-02-21 13:50:10|1327.2|1327|1327.2|1326.8|1327.4|1327|1327|1326.6|0
1645451420000|2022-02-21 13:50:20|1327.4|1326.6|1327.4|1327|1327.4|1327|1327|1326.6|0
1645451430000|2022-02-21 13:50:30|1327.6|1327.2|1327.6|1327.2|1327.6|1327.2|1327.4|1327|0
1645451440000|2022-02-21 13:50:40|1327.8|1327.4|1327.8|1327.4|1328|1327.6|1327.8|1327.2|491
1645451450000|2022-02-21 13:50:50|1328|1327.6|1328.4|1328|1328.4|1328|1328|1327.6|0
1645451460000|2022-02-21 13:51:00|1328.6|1328.2|1328.2|1327.8|1328.6|1328.2|1328.2|1327.8|275
1645451470000|2022-02-21 13:51:10|1329|1328|1329.2|1329|1329.2|1329|1328.8|1328|21597
1645451480000|2022-02-21 13:51:20|1329.4|1329.2|1329.8|1329.4|1329.8|1329.6|1329.2|1328.8|10798
1645451490000|2022-02-21 13:51:30|1329.6|1329.2|1329|1328.4|1329.6|1329.2|1329|1328.4|0
1645451500000|2022-02-21 13:51:40|1329.2|1328.6|1328.8|1328.4|1329.8|1329.2|1328.4|1328|32015
1645451510000|2022-02-21 13:51:50|1329|1328.6|1328.2|1327.8|1329.2|1328.6|1328.2|1327.8|368
1645451520000|2022-02-21 13:52:00|1328|1327.6|1328|1327.4|1328.4|1327.8|1327.6|1327.4|4133
1645451530000|2022-02-21 13:52:10|1328.2|1327.6|1329|1328.6|1329.2|1328.8|1327.8|1327.4|10806
1645451540000|2022-02-21 13:52:20|1328.8|1328.4|1327.4|1327|1328.8|1328.4|1327.2|1326.8|2275
1645451550000|2022-02-21 13:52:30|1327.6|1327.2|1327.2|1326.6|1327.8|1327.4|1327|1326.6|1633
1645451560000|2022-02-21 13:52:40|1327|1326.4|1326.4|1326|1327.2|1326.4|1326.2|1326|399
1645451570000|2022-02-21 13:52:50|1326.6|1325.8|1326.4|1325.8|1326.6|1326|1326|1325.6|768
1645451580000|2022-02-21 13:53:00|1326.2|1326|1327.2|1326.8|1327.2|1326.8|1326.2|1325.8|400
1645451590000|2022-02-21 13:53:10|1327|1326.6|1327.2|1326.8|1327.2|1326.8|1326.8|1326.6|2798
1645451600000|2022-02-21 13:53:20|1327|1326.6|1327|1326.4|1327|1326.6|1326.6|1326.2|1688
1645451610000|2022-02-21 13:53:30|1326.8|1326.6|1326.8|1326.4|1327|1326.6|1326.6|1326.4|0
1645451620000|2022-02-21 13:53:40|1326.6|1326.2|1327|1326.6|1327|1326.6|1326.6|1326.2|252
1645451630000|2022-02-21 13:53:50|1326.8|1326.8|1327.4|1327|1327.4|1327|1326.8|1326.6|70
1645451640000|2022-02-21 13:54:00|1327.2|1326.8|1326.4|1326|1327.4|1327.2|1326.4|1326|3724
1645451650000|2022-02-21 13:54:10|1326.2|1325.8|1326|1325.6|1326.4|1325.8|1325.6|1325.2|0
1645451660000|2022-02-21 13:54:20|1325.8|1325.4|1325.6|1325.4|1325.8|1325.4|1325.6|1325.2|1021
1645451670000|2022-02-21 13:54:30|1325.4|1325.2|1325|1324.6|1325.6|1325.2|1324.6|1324.4|10063
1645451680000|2022-02-21 13:54:40|1325.2|1324.8|1325.4|1325|1325.4|1325.2|1324.4|1324.2|12132
1645451690000|2022-02-21 13:54:50|1325.6|1324.8|1325|1324.6|1325.6|1325|1325|1324.6|2880
1645451700000|2022-02-21 13:55:00|1325.2|1324.4|1324.6|1324.2|1325.2|1324.4|1324|1323.6|8062
1645451710000|2022-02-21 13:55:10|1324.8|1324.4|1325.4|1325|1325.6|1325.2|1324.8|1324.2|1900
1645451720000|2022-02-21 13:55:20|1325.6|1325.2|1325.8|1325.2|1325.8|1325.2|1325|1324.8|4149
1645451730000|2022-02-21 13:55:30|1326|1325.4|1326.4|1325.8|1326.4|1325.8|1325.8|1325.2|0
1645451740000|2022-02-21 13:55:40|1326.2|1325.6|1326.2|1325.8|1326.2|1325.8|1326|1325.4|0
1645451750000|2022-02-21 13:55:50|1326.4|1326|1325|1324.6|1328.6|1328.2|1324.6|1324.4|128296
1645451760000|2022-02-21 13:56:00|1324.8|1324.4|1327|1326.6|1327|1326.6|1323.4|1323.2|33117
1645451770000|2022-02-21 13:56:10|1327.2|1326.8|1327.2|1326.4|1328.2|1327.8|1326.2|1325.6|13333
1645451780000|2022-02-21 13:56:20|1327|1326.8|1328.8|1328.2|1328.8|1328.4|1326.8|1326.2|5165
1645451790000|2022-02-21 13:56:30|1329|1328.4|1329.8|1329.2|1330.6|1330.2|1329|1328.4|22684
1645451800000|2022-02-21 13:56:40|1330|1329.4|1330|1329.8|1330.8|1330.6|1329.6|1329.2|19299
1645451810000|2022-02-21 13:56:50|1329.8|1329.6|1329.2|1328.8|1330.2|1329.8|1328.6|1328.2|3101
1645451820000|2022-02-21 13:57:00|1329.4|1329|1328.6|1328|1329.4|1329|1328.4|1327.8|25000
1645451830000|2022-02-21 13:57:10|1328.4|1328.2|1330.4|1330|1330.4|1330|1328.4|1328|11056
1645451840000|2022-02-21 13:57:20|1330.6|1330.2|1326.6|1326|1331|1330.6|1326.2|1325.8|47458
1645451850000|2022-02-21 13:57:30|1326.8|1326.2|1326|1325.6|1327.2|1326.4|1325.4|1325|12069
1645451860000|2022-02-21 13:57:40|1326.2|1325.8|1326|1325.6|1326.6|1326|1325.4|1325|1701
1645451870000|2022-02-21 13:57:50|1326.2|1325.8|1325.4|1325|1326.2|1325.8|1324.4|1324|5395
1645451880000|2022-02-21 13:58:00|1325.6|1325.2|1327.4|1327|1328|1327.6|1325.4|1325|1568
1645451890000|2022-02-21 13:58:10|1327.6|1327.2|1328.4|1328|1328.4|1328|1327|1326.4|3949
1645451900000|2022-02-21 13:58:20|1328.2|1327.8|1327.8|1327.4|1328.4|1328|1327.6|1327.2|1199
1645451910000|2022-02-21 13:58:30|1328|1327.6|1329|1328.4|1329.4|1328.8|1328|1327.4|8589
1645451920000|2022-02-21 13:58:40|1328.8|1328.6|1328.4|1327.8|1329.4|1329|1328|1327.6|6006
1645451930000|2022-02-21 13:58:50|1328.6|1328|1327.6|1327|1328.6|1328.2|1327.2|1326.8|432
1645451940000|2022-02-21 13:59:00|1327.4|1326.8|1326.8|1326.4|1327.6|1326.8|1326.4|1326|1873
1645451950000|2022-02-21 13:59:10|1327|1326.6|1326.2|1325.8|1327.2|1326.6|1326|1325.4|1225
1645451960000|2022-02-21 13:59:20|1326|1325.6|1327.2|1326.6|1327.4|1327|1326|1325.6|7246
1645451970000|2022-02-21 13:59:30|1327|1326.8|1328|1327.6|1328|1327.6|1326.8|1326.2|1500
1645451980000|2022-02-21 13:59:40|1328.2|1327.8|1328.2|1327.8|1328.6|1328.2|1327.8|1327.4|1309
1645451990000|2022-02-21 13:59:50|1328|1327.6|1330|1329.6|1330|1329.6|1328|1327.6|0
1645452000000|2022-02-21 14:00:00|1329.8|1329.4|1329|1328.6|1330|1329.6|1329|1328.6|13961
1645452010000|2022-02-21 14:00:10|1328.8|1328.4|1330|1329.6|1330|1329.6|1328.8|1328.4|0
1645452020000|2022-02-21 14:00:20|1330.2|1329.4|1330.6|1330.2|1330.8|1330.4|1329.8|1329.4|17151
1645452030000|2022-02-21 14:00:30|1330.8|1330|1330.4|1330|1330.8|1330|1330|1329.6|237
1645452040000|2022-02-21 14:00:40|1330.2|1329.8|1330|1329.6|1331|1330.6|1330|1329.6|13736
1645452050000|2022-02-21 14:00:50|1330.2|1329.8|1330.4|1329.8|1330.4|1330|1329.8|1329.4|0
1645452060000|2022-02-21 14:01:00|1330.6|1330|1330.6|1330.2|1331.4|1331|1330.4|1330|0
1645452070000|2022-02-21 14:01:10|1330.8|1330|1329.6|1329|1330.8|1330|1329.4|1329|201
1645452080000|2022-02-21 14:01:20|1329.4|1329.2|1329.6|1329.2|1329.6|1329.2|1329.2|1329|250
1645452090000|2022-02-21 14:01:30|1329.4|1329|1329.6|1329.2|1329.8|1329.4|1329|1328.6|383
1645452100000|2022-02-21 14:01:40|1329.8|1329.4|1329.8|1329.4|1330|1329.6|1329.6|1329.2|243
1645452110000|2022-02-21 14:01:50|1329.6|1329.2|1328.4|1328|1329.8|1329.4|1328.4|1328|1986
1645452120000|2022-02-21 14:02:00|1328.6|1328.2|1329.4|1329|1329.4|1329|1328.4|1328|1194
1645452130000|2022-02-21 14:02:10|1329.6|1329.2|1329.8|1329.2|1329.8|1329.2|1329.2|1329|933
1645452140000|2022-02-21 14:02:20|1330|1329.4|1329.4|1329|1330.4|1330|1329.2|1328.8|204
1645452150000|2022-02-21 14:02:30|1329.2|1328.8|1328.6|1328|1329.6|1329|1328.6|1328|1842
1645452160000|2022-02-21 14:02:40|1328.4|1328.2|1329.6|1329.2|1329.6|1329.2|1328.4|1328.2|6574
1645452170000|2022-02-21 14:02:50|1329.4|1329|1329.6|1329|1329.6|1329|1329.2|1328.8|231
1645452180000|2022-02-21 14:03:00|1329.4|1329.2|1329.4|1329|1329.6|1329.2|1329.4|1329|0
1645452190000|2022-02-21 14:03:10|1329.6|1328.8|1328.6|1328.2|1329.6|1328.8|1328.6|1328.2|501
1645452200000|2022-02-21 14:03:20|1328.8|1328.4|1329.2|1328.8|1329.4|1329|1328.6|1328.2|0
1645452210000|2022-02-21 14:03:30|1329.4|1329|1330.4|1330|1330.6|1330.2|1329.4|1329|0
1645452220000|2022-02-21 14:03:40|1330.6|1329.8|1330.6|1330|1331|1330.6|1330.4|1329.8|3220
1645452230000|2022-02-21 14:03:50|1330.8|1330.2|1330.8|1330.4|1331|1330.6|1330.6|1330.2|400
1645452240000|2022-02-21 14:04:00|1330.6|1330.2|1331|1330.4|1331|1330.4|1330.2|1329.8|250
1645452250000|2022-02-21 14:04:10|1331.2|1330.6|1330.8|1330.2|1331.4|1331|1330.6|1330.2|1586
1645452260000|2022-02-21 14:04:20|1330.6||1330.8||1330.8||1330.6||0
1645452270000|2022-02-21 14:04:30|1330.6|1330.4|1330.2|1329.6|1330.8|1330.4|1330|1329.6|304
1645452280000|2022-02-21 14:04:40|1330.4|1329.8|1330|1329.4|1330.4|1329.8|1329.8|1329.4|0
1645452290000|2022-02-21 14:04:50|1329.8|1329.6|1329.6|1329|1330|1329.6|1329.2|1328.8|0
1645452300000|2022-02-21 14:05:00|1329.4|1329.2|1330|1329.6|1330.2|1330|1329.4|1329.2|1172
1645452310000|2022-02-21 14:05:10|1329.8|1329.4|1328.2|1327.8|1329.8|1329.4|1328.2|1327.8|1380
1645452320000|2022-02-21 14:05:20|1328|1327.6|1327|1326.6|1328|1327.6|1326.8|1326.4|3177
1645452330000|2022-02-21 14:05:30|1326.8|1326.4|1326.2|1325.8|1326.8|1326.4|1325.8|1325.4|6045
1645452340000|2022-02-21 14:05:40|1326.4|1326|1326.8|1326.2|1326.8|1326.4|1326.2|1325.8|0
1645452350000|2022-02-21 14:05:50|1327|1326.4|1327|1326.8|1327.2|1326.8|1326.8|1326.2|0
1645452360000|2022-02-21 14:06:00|1327.2|1326.6|1327.2|1326.6|1327.4|1326.6|1326.8|1326.4|568
1645452370000|2022-02-21 14:06:10|1327|1326.8|1327|1326.6|1327.2|1326.8|1327|1326.6|0
1645452380000|2022-02-21 14:06:20|1327.2|1326.8|1326.6|1326|1327.2|1326.8|1326.4|1326|629
1645452390000|2022-02-21 14:06:30|1326.4|1325.8|1326.2|1325.6|1326.4|1325.8|1325.6|1325.2|9319
1645452400000|2022-02-21 14:06:40|1326|1325.8|1325.6|1325.2|1326.2|1325.8|1325.2|1324.8|5974
1645452410000|2022-02-21 14:06:50|1325.4|1325|1325.6|1325.2|1326|1325.4|1325.2|1324.8|2470
1645452420000|2022-02-21 14:07:00|1325.8|1325|1325.6|1325|1326|1325.6|1325.6|1325|1076
1645452430000|2022-02-21 14:07:10|1325.8|1325.2|1325.6|1325.2|1325.8|1325.4|1325.6|1325.2|800
1645452440000|2022-02-21 14:07:20|1325.8|1325.4|1327.2|1326.8|1327.2|1326.8|1325.8|1325.4|3197
1645452450000|2022-02-21 14:07:30|1327.4|1326.6|1327.2|1326.6|1327.4|1327|1327|1326.4|215
1645452460000|2022-02-21 14:07:40|1327|1326.8|1327.2|1326.6|1327.2|1326.8|1327|1326.6|200
1645452470000|2022-02-21 14:07:50|1327.4|1326.8|1327.2|1326.6|1327.6|1327|1327|1326.6|691
1645452480000|2022-02-21 14:08:00|1327.4|1326.8|1327.4|1327|1327.6|1327.2|1327.4|1326.6|736
1645452490000|2022-02-21 14:08:10|1327.6|1327.2|1327.4|1327|1327.8|1327.2|1327.4|1327|1098
1645452500000|2022-02-21 14:08:20|1327.2|1326.8|1326.8|1326.4|1327.4|1326.8|1326.2|1326|7633
1645452510000|2022-02-21 14:08:30|1327|1326.6|1327.4|1327.2|1328|1327.8|1326.8|1326.4|5399
1645452520000|2022-02-21 14:08:40|1327.2|1327|1328.8|1328.4|1328.8|1328.4|1327.2|1326.8|2878
1645452530000|2022-02-21 14:08:50|1328.6|1328.2|1328|1327.6|1329.2|1328.8|1328|1327.6|2094
1645452540000|2022-02-21 14:09:00|1327.8|1327.4|1327.8|1327.2|1328.2|1327.6|1327.6|1327.2|2138
1645452550000|2022-02-21 14:09:10|1327.6|1327|1326.6|1326.2|1327.6|1327|1326.6|1326.2|500
1645452560000|2022-02-21 14:09:20|1326.8|1326.4|1326.8|1326.4|1327.4|1327|1326|1325.4|23269
1645452570000|2022-02-21 14:09:30|1326.6|1326.2|1328.4|1328|1328.6|1328.2|1325.8|1325.2|15673
1645452580000|2022-02-21 14:09:40|1328.2|1327.8|1328.8|1328.2|1329|1328.6|1327.8|1327.2|2569
1645452590000|2022-02-21 14:09:50|1328.6|1328.4|1327.6|1327|1328.6|1328.4|1327.2|1326.8|4778
1645452600000|2022-02-21 14:10:00|1327.4|1327.2|1327.2|1326.8|1327.4|1327.2|1326.6|1326|1169
1645452610000|2022-02-21 14:10:10|1327.4|1327|1327.8|1327.2|1328|1327.6|1327|1326.6|1336
1645452620000|2022-02-21 14:10:20|1327.6|1327.4|1327.6|1327|1328|1327.6|1327.4|1327|646
1645452630000|2022-02-21 14:10:30|1327.4|1327.2|1327.2|1326.8|1327.8|1327.4|1327.2|1326.8|5730
1645452640000|2022-02-21 14:10:40|1327.4|1326.6|1326|1325.6|1327.4|1326.8|1326|1325.6|3156
1645452650000|2022-02-21 14:10:50|1325.8|1325.4|1326.4|1326|1326.6|1326|1325.6|1325.2|2380
1645452660000|2022-02-21 14:11:00|1326.6|1325.8|1327.6|1327.2|1327.8|1327.4|1326.6|1325.8|7667
1645452670000|2022-02-21 14:11:10|1327.4|1327|1327.6|1327.2|1328|1327.6|1327.2|1326.8|4791
1645452680000|2022-02-21 14:11:20|1327.4|1327|1327|1326.4|1327.6|1327|1326.4|1326|835
1645452690000|2022-02-21 14:11:30|1327.2|1326.6|1327.2|1326.6|1327.4|1326.8|1327|1326.6|294
1645452700000|2022-02-21 14:11:40|1327.4|1326.8|1327.4|1326.8|1327.4|1327|1327.2|1326.6|0
1645452710000|2022-02-21 14:11:50|1328.2|1327|1330.2|1329.8|1330.4|1329.8|1328|1327|20769
1645452720000|2022-02-21 14:12:00|1330|1329.6|1329.2|1328.6|1330.2|1330|1329.2|1328.6|15656
1645452730000|2022-02-21 14:12:10|1329|1328.4|1327.6|1327.2|1329|1328.4|1327.6|1327|1174
1645452740000|2022-02-21 14:12:20|1327.4|1327|1327.2|1326.6|1327.4|1327.2|1327|1326.4|0
1645452750000|2022-02-21 14:12:30|1327.4|1326.8|1328.2|1327.8|1328.2|1327.8|1327|1326.6|2592
1645452760000|2022-02-21 14:12:40|1328.4|1328|1328|1327.4|1328.8|1328.4|1327.6|1327|12654
1645452770000|2022-02-21 14:12:50|1328.2|1327.6|1328.4|1328|1328.4|1328|1328.2|1327.6|0
1645452780000|2022-02-21 14:13:00|1328.6|1327.8|1328.6|1328|1328.8|1328.4|1328.4|1327.8|494
1645452790000|2022-02-21 14:13:10|1328.8|1328.2|1328.8|1328.4|1328.8|1328.4|1328.4|1328|0
1645452800000|2022-02-21 14:13:20|1328.6|1328.2|1330|1329.4|1330|1329.6|1328.6|1328.2|1420
1645452810000|2022-02-21 14:13:30|1329.8|1329.6|1330.2|1329.8|1330.4|1329.8|1329.8|1329.4|0
1645452820000|2022-02-21 14:13:40|1330|1329.6|1330.8|1330.4|1331|1330.4|1329.6|1329.2|18534
1645452830000|2022-02-21 14:13:50|1331|1330.6|1331.4|1330.8|1331.8|1331.2|1331|1330.4|1520
1645452840000|2022-02-21 14:14:00|1331.6|1331|1331.4|1330.8|1331.8|1331.2|1331.2|1330.6|1694
1645452850000|2022-02-21 14:14:10||1331||1330.8||1331||1330.8|60
1645452860000|2022-02-21 14:14:20|1331.2|1330.6|1333|1332.4|1333|1332.4|1331.2|1330.6|2215
1645452870000|2022-02-21 14:14:30|1332.8|1332.6|1333.4|1332.8|1333.8|1333.4|1332.8|1332.4|5947
1645452880000|2022-02-21 14:14:40|1333.2|1332.6|1334|1333.4|1334|1333.4|1333|1332.4|820
1645452890000|2022-02-21 14:14:50|1333.8|1333.2|1333.6|1333.2|1334.2|1333.8|1333.4|1333|817
1645452900000|2022-02-21 14:15:00|1333.8|1333.4|1333.6|1333|1334|1333.6|1333.2|1332.8|804
1645452910000|2022-02-21 14:15:10|1333.8|1333.2|1333.8|1333.2|1334|1333.6|1333.6|1333|0
1645452920000|2022-02-21 14:15:20|1333.6|1333|1334|1333.4|1334.2|1333.8|1333.6|1333|1785
1645452930000|2022-02-21 14:15:30|1333.8|1333.2|1332.4|1331.8|1333.8|1333.2|1332.2|1331.6|14361
1645452940000|2022-02-21 14:15:40|1332.6|1332|1333|1332.4|1333|1332.4|1332.6|1331.8|0
1645452950000|2022-02-21 14:15:50|1333.2|1332.6|1333.8|1333.4|1333.8|1333.4|1333.2|1332.6|3247
1645452960000|2022-02-21 14:16:00|1333.6|1333.2|1334.2|1333.6|1334.4|1333.8|1333.6|1333.2|2797
1645452970000|2022-02-21 14:16:10|1333.8|1333.4|1333.8|1333.4|1334.2|1333.6|1333.4|1333|7864
1645452980000|2022-02-21 14:16:20|1334|1333.6|1333.4|1333|1334|1333.6|1333.4|1332.8|1038
1645452990000|2022-02-21 14:16:30|1333.6|1332.8|1334.2|1333.6|1334.2|1333.8|1333.6|1332.8|893
1645453000000|2022-02-21 14:16:40|1334.4|1333.4|1334.2|1333.6|1334.4|1333.6|1333.6|1333.2|227
1645453010000|2022-02-21 14:16:50|1334.4|1333.8|1334.4|1333.8|1334.4|1333.8|1334.2|1333.6|0
1645453020000|2022-02-21 14:17:00|1334.2|1334|1334.6|1334.2|1334.8|1334.4|1334|1333.4|1654
1645453030000|2022-02-21 14:17:10|1334.8|1334.4|1335|1334.6|1335|1334.8|1334.6|1334.2|3396
1645453040000|2022-02-21 14:17:20|1334.8|1334.8|1334.8|1334.4|1335|1334.8|1334.6|1334.2|2791
1645453050000|2022-02-21 14:17:30|1335|1334.6|1335.4|1334.8|1335.6|1335.2|1334.8|1334.2|2000
1645453060000|2022-02-21 14:17:40|1335.6|1335|1335.6|1335|1335.8|1335.2|1334.8|1334.4|1906
1645453070000|2022-02-21 14:17:50|1335.4|1335.2|1335.2|1334.8|1335.4|1335.2|1335.2|1334.8|706
1645453080000|2022-02-21 14:18:00|1335.4|1335|1335.4|1334.8|1335.6|1335|1334.8|1334.4|1571
1645453090000|2022-02-21 14:18:10|1335.2|1334.6|1335.4|1334.8|1335.4|1334.8|1335|1334.6|0
1645453100000|2022-02-21 14:18:20|1335.2|1334.6|1335|1334.4|1335.2|1334.6|1334.8|1334.2|2101
1645453110000|2022-02-21 14:18:30|1334.8|1334.2|1334.2|1333.6|1334.8|1334.2|1334|1333.4|2004
1645453120000|2022-02-21 14:18:40|1334|1333.8|1334.6|1334|1334.6|1334|1334|1333.8|1243
1645453130000|2022-02-21 14:18:50|1334.8|1334.2|1335|1334.4|1335.2|1335|1334.8|1334.2|9450
1645453140000|2022-02-21 14:19:00|1334.8|1334.2|1334.6|1334.2|1334.8|1334.4|1334.4|1333.8|3978
1645453150000|2022-02-21 14:19:10|1334.8|1334.4|1335|1334.4|1335|1334.4|1334.6|1334.4|400
1645453160000|2022-02-21 14:19:20|1334.8|1334.2|1334.6|1334|1334.8|1334.2|1334.4|1334|1005
1645453170000|2022-02-21 14:19:30|1334.4|1333.8|1334.4|1333.8|1334.4|1334|1334|1333.8|3130
1645453180000|2022-02-21 14:19:40|1334.6|1334|1334.6|1334.2|1335|1334.6|1334.4|1333.8|6997
1645453190000|2022-02-21 14:19:50|1334.4|1334|1335|1334.6|1335|1334.6|1334.2|1333.6|8060
1645453200000|2022-02-21 14:20:00|1335.2|1334.8|1336|1335.4|1336|1335.6|1334.8|1334.4|9705
1645453210000|2022-02-21 14:20:10|1335.8|1335.6|1335.8|1335.2|1336|1335.6|1335.2|1334.8|2555
1645453220000|2022-02-21 14:20:20|1335.4|1335|1334.6|1334|1335.4|1335.4|1333.6|1333.4|28102
1645453230000|2022-02-21 14:20:30|1334.4|1334.2|1334.2|1333.6|1335|1334.6|1334|1333.6|2147
1645453240000|2022-02-21 14:20:40|1334.6|1333.8|1334.2|1333.6|1334.6|1334.2|1334|1333.6|4763
1645453250000|2022-02-21 14:20:50|1334.4|1333.8|1334.8|1334.2|1335|1334.6|1334.2|1333.8|13511
1645453260000|2022-02-21 14:21:00|1334.6|1334|1334.4|1334|1334.8|1334.2|1334.4|1334|1333
1645453270000|2022-02-21 14:21:10|1334.6|1334.2|1334.6|1334.2|1335|1334.6|1334.6|1334|5978
1645453280000|2022-02-21 14:21:20|1334.4|1334|1335.6|1335.2|1335.6|1335.4|1334.4|1334|42881
1645453290000|2022-02-21 14:21:30|1335.4|1335|1335.2|1334.8|1335.8|1335.2|1335.2|1334.8|2953
1645453300000|2022-02-21 14:21:40|1335|1334.6|1335.4|1334.8|1335.4|1334.8|1334.8|1334.4|1172
1645453310000|2022-02-21 14:21:50|1335.2|1335|1336|1335.6|1336|1335.6|1335.2|1334.8|11149
1645453320000|2022-02-21 14:22:00|1336.2|1335.8|1335.6|1335.2|1336.4|1336|1335.2|1334.6|7313
1645453330000|2022-02-21 14:22:10|1335.2|1335|1334.4|1334|1335.4|1335|1334.4|1334|2182
1645453340000|2022-02-21 14:22:20|1334.6|1334.2|1335.4|1335|1335.4|1335|1334.6|1334.2|1161
1645453350000|2022-02-21 14:22:30|1335.2|1334.8|1335|1334.6|1335.2|1334.8|1334.8|1334.4|4424
1645453360000|2022-02-21 14:22:40|1334.8|1334.4|1335.2|1334.6|1335.2|1334.8|1334.8|1334.4|0
1645453370000|2022-02-21 14:22:50|1335.6|1334.8|1334.8|1334.2|1335.6|1335.2|1334.6|1334.2|4349
1645453380000|2022-02-21 14:23:00|1335|1334.4|1335.6|1335|1335.6|1335|1335|1334.4|817
1645453390000|2022-02-21 14:23:10|1335.2|1334.8|1335.4|1334.8|1335.4|1335.2|1334.8|1334.4|7536
1645453400000|2022-02-21 14:23:20|1335.6|1335|1335.4|1335|1335.6|1335|1335.4|1335|0
1645453410000|2022-02-21 14:23:30|1335.6|1335.2|1336|1335.4|1336|1335.4|1335.4|1335|6710
1645453420000|2022-02-21 14:23:40|1335.8|1335.2|1336|1335.4|1336|1335.4|1335.6|1335|385
1645453430000|2022-02-21 14:23:50|1335.8|1335.6|1336|1335.6|1336|1335.6|1335.8|1335.4|4800
1645453440000|2022-02-21 14:24:00|1335.8|1335.4|1335.4|1335|1335.8|1335.4|1335.2|1334.8|703
1645453450000|2022-02-21 14:24:10|1335.6|1334.8|1335.4|1334.8|1335.6|1335|1335|1334.8|430
1645453460000|2022-02-21 14:24:20|1335.2|1335|1334.8|1334.4|1335.4|1335|1334.8|1334.2|3583
1645453470000|2022-02-21 14:24:30|1334.6|1334.2|1334.6|1334.2|1334.8|1334.4|1334.4|1334|545
1645453480000|2022-02-21 14:24:40|1334.4|1334|1335.8|1335.2|1335.8|1335.4|1334.4|1334|7630
1645453490000|2022-02-21 14:24:50|1336|1335.4|1335.8|1335.2|1336.2|1335.8|1335.6|1335.2|1548
1645453500000|2022-02-21 14:25:00|1336|1335.4|1336.6|1336.2|1336.6|1336.2|1335.8|1335.4|8501
1645453510000|2022-02-21 14:25:10|1336.8|1336.4|1336.8|1336.4|1337|1336.6|1336.4|1335.8|1000
1645453520000|2022-02-21 14:25:20|1337|1336.6|1336.4|1336|1337.4|1336.8|1336.4|1336|5521
1645453530000|2022-02-21 14:25:30|1336.2|1336.2|1336.4|1336|1336.8|1336.4|1336.2|1336|1267
1645453540000|2022-02-21 14:25:40|1336.6|1336.2|1336.4|1336|1336.8|1336.4|1336.4|1335.8|70
1645453550000|2022-02-21 14:25:50|1336.2|1335.8|1336.6|1336.2|1336.6|1336.2|1336|1335.8|886
1645453560000|2022-02-21 14:26:00|1336.8|1336|1336.6|1336.2|1336.8|1336.4|1336.4|1336|393
1645453570000|2022-02-21 14:26:10|1336.4|1336|1336.6|1336|1336.6|1336|1336.2|1335.8|479
1645453580000|2022-02-21 14:26:20|1336.4|1336.2|1336|1335.4|1336.4|1336.2|1335.8|1335.4|3404
1645453590000|2022-02-21 14:26:30|1335.8|1335.2|1335.2|1334.8|1335.8|1335.2|1334.8|1334.4|0
1645453600000|2022-02-21 14:26:40|1335.4|1335|1335.4|1335|1335.6|1335|1335.2|1334.8|0
1645453610000|2022-02-21 14:26:50|1335.2|1334.8|1335|1334.4|1335.2|1334.8|1334.8|1334.4|1324
1645453620000|2022-02-21 14:27:00|1334.6|1334.2|1334|1333.6|1335|1334.6|1334|1333.6|12744
1645453630000|2022-02-21 14:27:10|1334.2|1333.8|1334.4|1334|1334.4|1334|1334.2|1333.8|1748
1645453640000|2022-02-21 14:27:20|1334.6|1334.2|1335|1334.4|1335|1334.4|1334.2|1334|2417
1645453650000|2022-02-21 14:27:30|1334.8|1334.2|1334.4|1334|1334.8|1334.4|1334.4|1334|1859
1645453660000|2022-02-21 14:27:40|1334.6|1334.2|1335.8|1335.4|1335.8|1335.4|1334.6|1334.2|6485
1645453670000|2022-02-21 14:27:50|1336|1335.6|1335.8|1335.2|1336.4|1336|1335.6|1335.2|1456
1645453680000|2022-02-21 14:28:00|1335.4|1335.4|1335.4|1335|1335.8|1335.4|1335.4|1335|381
1645453690000|2022-02-21 14:28:10|1335.6|1335.2|1335.8|1335.4|1335.8|1335.4|1335.6|1335.2|0
1645453700000|2022-02-21 14:28:20|1335.6|1335.2|1335.6|1335.4|1335.8|1335.4|1335.4|1335|720
1645453710000|2022-02-21 14:28:30|1335.4|1335.2|1335.4|1335|1335.6|1335.4|1335.4|1335|715
1645453720000|2022-02-21 14:28:40|1335.6|1334.8|1335.2|1334.8|1335.6|1334.8|1335.2|1334.8|0
1645453730000|2022-02-21 14:28:50|1335.4|1334.6|1334.8|1334.4|1335.4|1334.6|1334.8|1334.4|1291
1645453740000|2022-02-21 14:29:00|1335|1334.6|1335.2|1334.8|1335.4|1335.2|1334.8|1334.4|7545
1645453750000|2022-02-21 14:29:10|1335|1334.6|1334.6|1334.2|1335.2|1334.8|1334.6|1334|6705
1645453760000|2022-02-21 14:29:20|1334.4|1334|1334.8|1334.4|1334.8|1334.4|1334.2|1333.8|1009
1645453770000|2022-02-21 14:29:30|1335|1334.6|1335|1334.4|1335|1334.6|1334.6|1334.4|517
1645453780000|2022-02-21 14:29:40|1334.8|1334.6|1334.4|1334|1334.8|1334.6|1334.4|1334|1067
1645453790000|2022-02-21 14:29:50|1334.6|1334.4|1333|1332.6|1334.6|1334.4|1333|1332.6|13444
1645453800000|2022-02-21 14:30:00|1333.2|1332.8|1334.4|1334|1335.2|1334.6|1333.2|1332.8|3438
1645453810000|2022-02-21 14:30:10|1334.2|1333.8|1335|1334.4|1335|1334.6|1334|1333.6|11742
1645453820000|2022-02-21 14:30:20|1334.8|1334.6|1335.6|1335.2|1335.8|1335.6|1334.8|1334.6|5922
1645453830000|2022-02-21 14:30:30|1335.8|1335|1335.6|1335|1335.8|1335.2|1335.4|1334.8|400
1645453840000|2022-02-21 14:30:40|1335.4|1334.8|1335|1334.4|1335.4|1334.8|1334.6|1334.2|3795
1645453850000|2022-02-21 14:30:50|1335.2|1334.6|1336|1335.6|1336.2|1335.6|1335.2|1334.6|0
1645453860000|2022-02-21 14:31:00|1335.8|1335.4|1336|1335.4|1336.2|1335.6|1335.8|1335.2|0
1645453870000|2022-02-21 14:31:10|1335.8|1335.2|1335.4|1335|1335.8|1335.4|1335|1334.6|6047
1645453880000|2022-02-21 14:31:20|1335.6|1335.4|1336|1335.4|1336|1335.4|1335.6|1335.4|382
1645453890000|2022-02-21 14:31:30|1335.8|1335.8|1335.8|1335.4|1336.2|1335.8|1335.8|1335.4|608
1645453900000|2022-02-21 14:31:40|1336|1335.2|1335.6|1335.2|1336|1335.2|1335.4|1335|120
1645453910000|2022-02-21 14:31:50|1335.4|1335|1336.4|1335.8|1336.4|1336|1335.4|1335|3574
1645453920000|2022-02-21 14:32:00|1336.6|1336|1336.8|1336.2|1337|1336.4|1336.4|1336|1966
1645453930000|2022-02-21 14:32:10|1336.6|1336|1336.8|1336.2|1336.8|1336.4|1336.4|1335.8|400
1645453940000|2022-02-21 14:32:20|1336.6|1336|1336.2|1335.6|1336.8|1336|1336.2|1335.6|0
1645453950000|2022-02-21 14:32:30|1336.4|1335.8|1336.4|1335.8|1336.4|1335.8|1336.2|1335.8|0
1645453960000|2022-02-21 14:32:40|1336.6|1336|1336.4|1336|1336.6|1336.2|1336.2|1336|0
1645453970000|2022-02-21 14:32:50|1336.2|1335.8|1336|1335.4|1336.2|1335.8|1335.8|1335.4|1214
1645453980000|2022-02-21 14:33:00|1336.2|1335.6|1337.8|1337.2|1337.8|1337.2|1336.2|1335.6|15192
1645453990000|2022-02-21 14:33:10|1338|1337.4|1338.2|1337.6|1338.4|1337.6|1337.6|1337.2|1529
1645454000000|2022-02-21 14:33:20|1338|1337.4|1337.6|1337.2|1338.2|1337.4|1337.2|1336.8|941
1645454010000|2022-02-21 14:33:30|1337.8|1337|1337.4|1336.8|1337.8|1337.2|1337.4|1336.8|400
1645454020000|2022-02-21 14:33:40|1337.6|1337|1337.2|1336.6|1337.6|1337|1337|1336.6|4488
1645454030000|2022-02-21 14:33:50|1337.4|1336.8|1337.2|1337|1337.8|1337.4|1337.2|1336.8|384
1645454040000|2022-02-21 14:34:00|1337|1336.8|1336.6|1336.2|1337|1336.8|1336.6|1336|6759
1645454050000|2022-02-21 14:34:10|1336.8|1336|1337.6|1337|1337.6|1337.2|1336.8|1336|12143
1645454060000|2022-02-21 14:34:20|1337.8|1337.2|1338.6|1338|1338.8|1338.2|1337.8|1337.2|8249
1645454070000|2022-02-21 14:34:30|1338.8|1338.2|1338.6|1338|1338.8|1338.4|1338.6|1338|0
1645454080000|2022-02-21 14:34:40|1338.4|1338.2|1338.8|1338.4|1338.8|1338.4|1338.4|1338.2|0
1645454090000|2022-02-21 14:34:50|1338.6|1338.2|1338.6|1338|1338.6|1338.2|1338.2|1337.8|3000
1645454100000|2022-02-21 14:35:00|1338.4|1338.2|1338.4|1338|1338.4|1338.2|1338.2|1337.8|50
1645454110000|2022-02-21 14:35:10|1338.2|1337.8|1338|1337.6|1338.4|1337.8|1337.8|1337.4|50
1645454120000|2022-02-21 14:35:20|1337.8|1337.4|1337.6|1337|1337.8|1337.4|1337.6|1337|330
1645454130000|2022-02-21 14:35:30|1337.8|1337.2|1337.2|1336.8|1337.8|1337.4|1337|1336.6|1283
1645454140000|2022-02-21 14:35:40|1337.4|1337|1337.6|1337.2|1337.8|1337.4|1337.2|1337|3050
1645454150000|2022-02-21 14:35:50|1337.8|1337.4|1337.8|1337.4|1338.4|1337.8|1337.8|1337.2|2145
1645454160000|2022-02-21 14:36:00|1338|1337.6|1337.6|1337|1338|1337.6|1337.4|1336.8|1555
1645454170000|2022-02-21 14:36:10|1337.4|1336.8|1336.4|1336|1337.4|1336.8|1336.2|1335.8|3377
1645454180000|2022-02-21 14:36:20|1336.6|1336.2|1336.6|1336.2|1336.8|1336.2|1336.4|1336|0
1645454190000|2022-02-21 14:36:30|1336.8|1336|1337|1336.4|1337|1336.4|1336.4|1336|382
1645454200000|2022-02-21 14:36:40|1336.8|1336.2|1336.6|1336.2|1337|1336.2|1336.4|1336|220
1645454210000|2022-02-21 14:36:50|1336.8|1336|1334.8|1334.2|1336.8|1336|1334.8|1334.2|9570
1645454220000|2022-02-21 14:37:00|1334.6|1334|1335.2|1334.6|1336|1335.4|1334.6|1334|8993
1645454230000|2022-02-21 14:37:10|1335.4|1334.8|1335|1334.4|1335.6|1335|1334.6|1334.2|1645
1645454240000|2022-02-21 14:37:20|1334.8|1334.6|1335.6|1335|1335.6|1335.2|1334.6|1334.2|3725
1645454250000|2022-02-21 14:37:30|1335.8|1335.4|1335.8|1335.2|1335.8|1335.4|1335.4|1335|784
1645454260000|2022-02-21 14:37:40|1335.6|1335.4|1336.4|1335.8|1336.4|1335.8|1335.6|1335.2|0
1645454270000|2022-02-21 14:37:50|1336.2|1335.6|1335.6|1335.2|1336.2|1335.6|1335.4|1334.8|585
1645454280000|2022-02-21 14:38:00|1335.8|1335|1335.6|1335|1335.8|1335.4|1335.4|1335|0
1645454290000|2022-02-21 14:38:10|1335.4|1334.8|1335.2|1334.8|1335.6|1334.8|1334.6|1334.2|226
1645454300000|2022-02-21 14:38:20|1335.4|1334.6|1334.6|1334|1335.4|1334.6|1334.4|1334|2598
1645454310000|2022-02-21 14:38:30|1334.4||1334.4||1334.6||1334.4||0
1645454320000|2022-02-21 14:38:40|1334.6|1333.8|1334|1333.6|1334.6|1333.8|1334|1333.6|418
1645454330000|2022-02-21 14:38:50|1333.8|1333.4|1333.8|1333.2|1334.2|1333.6|1333.4|1333|1367
1645454340000|2022-02-21 14:39:00|1333.6|1333.4|1333.8|1333.2|1333.8|1333.6|1333.2|1332.8|15389
1645454350000|2022-02-21 14:39:10|1333.6|1333|1333.8|1333.4|1333.8|1333.4|1333.2|1332.8|1919
1645454360000|2022-02-21 14:39:20|1334|1333.6|1334.8|1334.4|1335|1334.4|1334|1333.6|3540
1645454370000|2022-02-21 14:39:30|1335|1334.6|1335.2|1334.8|1335.6|1335|1335|1334.6|385
1645454380000|2022-02-21 14:39:40|1335|1334.6|1335|1334.6|1335.2|1334.6|1334.8|1334.4|401
1645454390000|2022-02-21 14:39:50|1335.2|1334.4|1335|1334.4|1335.4|1335|1334.8|1334.4|0
1645454400000|2022-02-21 14:40:00|1334.8|1334.6|1334.6|1334|1335|1334.6|1334.4|1334|1919
1645454410000|2022-02-21 14:40:10|1334.8|1334.2|1335|1334.6|1335.4|1335|1334.8|1334.2|2251
1645454420000|2022-02-21 14:40:20|1334.8|1334.4|1334.8|1334.4|1334.8|1334.6|1334.8|1334.2|391
1645454430000|2022-02-21 14:40:30|1335|1334.2|1335|1334.6|1335.2|1334.8|1334.8|1334.2|400
1645454440000|2022-02-21 14:40:40|1335.2|1334.8|1334.8|1334.2|1335.2|1334.8|1334.6|1334.2|1539
1645454450000|2022-02-21 14:40:50|1334.6|1334.4|1334.8|1334.4|1334.8|1334.4|1334.6|1334.2|12
1645454460000|2022-02-21 14:41:00|1334.6|1334.2|1335.2|1334.6|1335.8|1335.2|1334.6|1334|1643
1645454470000|2022-02-21 14:41:10|1335|1334.8|1335|1334.6|1335.4|1334.8|1335|1334.6|0
1645454480000|2022-02-21 14:41:20|1335.2|1334.4|1334.2|1333.6|1335.2|1334.4|1334|1333.4|1894
1645454490000|2022-02-21 14:41:30|1334|1333.4|1334.4|1334|1334.4|1334|1333|1332.6|3931
1645454500000|2022-02-21 14:41:40|1334.6|1334.2|1335.2|1334.8|1335.2|1334.8|1334.6|1334.2|62
1645454510000|2022-02-21 14:41:50|1335.4|1334.6|1334|1333.6|1335.4|1334.6|1333.8|1333.4|1102
1645454520000|2022-02-21 14:42:00|1334.2|1333.4|1333.4|1333|1334.2|1333.6|1333.4|1333|0
1645454530000|2022-02-21 14:42:10|1333.6|1332.8|1333.2|1332.8|1333.8|1333.2|1333.2|1332.8|3217
1645454540000|2022-02-21 14:42:20|1333.4|1332.6|1332.4|1332|1333.4|1332.6|1332.4|1332|186
1645454550000|2022-02-21 14:42:30|1332.6|1332.2|1332.4|1332|1332.6|1332.2|1332.2|1331.6|949
1645454560000|2022-02-21 14:42:40|1332.2|1331.8|1332.2|1331.6|1332.2|1331.8|1332|1331.4|0
1645454570000|2022-02-21 14:42:50|1332|1331.8|1332.2|1331.6|1332.2|1332|1332|1331.6|0
1645454580000|2022-02-21 14:43:00|1332.4|1331.8|1332.8|1332.2|1332.8|1332.2|1332.2|1331.8|2121
1645454590000|2022-02-21 14:43:10|1333|1332.4|1332.8|1332.2|1333|1332.4|1332.8|1332.2|0
1645454600000|2022-02-21 14:43:20|1332.6|1332.4|1331.8|1331.4|1332.6|1332.4|1331.4|1331|7859
1645454610000|2022-02-21 14:43:30|1332|1331.2|1332.2|1331.8|1332.4|1331.8|1331.6|1331.2|6070
1645454620000|2022-02-21 14:43:40|1332|1331.6|1331.8|1331.2|1332|1331.6|1331.6|1331.2|1348
1645454630000|2022-02-21 14:43:50|1331.6|1331.4|1331.8|1331.4|1331.8|1331.4|1331.6|1331.2|0
1645454640000|2022-02-21 14:44:00|1331.6|1331.2|1331.4|1331|1331.8|1331.4|1331.2|1330.8|8317
1645454650000|2022-02-21 14:44:10|1331.2|1330.8|1330.6|1330.2|1331.4|1331|1330.6|1330|17350
1645454660000|2022-02-21 14:44:20|1330.8|1330.4|1331|1330.6|1331.4|1330.8|1330.8|1330.2|1672
1645454670000|2022-02-21 14:44:30|1331.2|1330.8|1331|1330.6|1331.4|1331|1330.8|1330.4|2471
1645454680000|2022-02-21 14:44:40|1331.2|1330.4|1330.8|1330.2|1331.2|1330.6|1330.6|1330.2|912
1645454690000|2022-02-21 14:44:50|1331|1330.4|1331.4|1330.8|1331.6|1331|1331|1330.4|0
1645454700000|2022-02-21 14:45:00|1331.6|1331|1332|1331.6|1332.2|1331.6|1331.4|1331|1367
1645454710000|2022-02-21 14:45:10|1332.2|1331.8|1331.8|1331.2|1332.6|1332|1331.6|1331.2|930
1645454720000|2022-02-21 14:45:20|1331.6|1331.4|1331.8|1331.4|1331.8|1331.4|1331.6|1331.2|888
1645454730000|2022-02-21 14:45:30|1332|1331.8|1331.6|1331|1332.4|1332|1331.4|1330.8|11184
1645454740000|2022-02-21 14:45:40|1331.4|1331.2|1331.2|1330.6|1331.6|1331.2|1331.2|1330.6|0
1645454750000|2022-02-21 14:45:50|1331.4|1330.8|1331.4|1331|1331.6|1331.2|1331.4|1330.8|0
1645454760000|2022-02-21 14:46:00|1331.6|1330.8|1330.6|1330.2|1331.6|1330.8|1330.6|1330|2660
1645454770000|2022-02-21 14:46:10|1330.4|1330|1330|1329.6|1330.6|1330|1329.8|1329.2|256
1645454780000|2022-02-21 14:46:20|1330.2|1329.8|1330.2|1329.8|1330.6|1330.2|1330.2|1329.8|384
1645454790000|2022-02-21 14:46:30|1330||1330.4||1330.4||1330||807
1645454800000|2022-02-21 14:46:40|1330.6|1330|1331.6|1331|1331.6|1331.4|1330.6|1330|2691
1645454810000|2022-02-21 14:46:50|1331.4|1330.8|1331.2|1330.6|1331.6|1331|1331.2|1330.6|447
1645454820000|2022-02-21 14:47:00|1331|1330.8|1331.2|1330.8|1331.4|1330.8|1331|1330.6|561
1645454830000|2022-02-21 14:47:10|1331.4|1330.6|1331.2|1330.8|1331.4|1331|1331.2|1330.6|0
1645454840000|2022-02-21 14:47:20|1331.4|1330.6|1331|1330.6|1331.4|1330.8|1331|1330.4|322
1645454850000|2022-02-21 14:47:30|1331.2|1330.8|1331.4|1330.8|1331.6|1331|1331.2|1330.6|1426
1645454860000|2022-02-21 14:47:40|1331.2|1331|1331.4|1331|1331.4|1331|1331|1331|2576
1645454870000|2022-02-21 14:47:50|1331.2|1330.8|1331.4|1331|1331.4|1331|1330.8|1330.4|2230
1645454880000|2022-02-21 14:48:00|1331.2|1330.6|1331.2|1330.8|1331.2|1330.8|1330.6|1330.2|12574
1645454890000|2022-02-21 14:48:10|1331.4|1331.2|1332.2|1331.8|1332.4|1331.8|1331.4|1331|2513
1645454900000|2022-02-21 14:48:20|1332|1331.6|1331.4|1331|1332|1331.6|1331.4|1330.8|895
1645454910000|2022-02-21 14:48:30|1331|1330.8|1330.8|1330.6|1331.2|1330.8|1330.6|1330|13915
1645454920000|2022-02-21 14:48:40|1331|1330.4|1330.4|1330|1331.2|1330.8|1330.4|1330|14853
1645454930000|2022-02-21 14:48:50|1330.2|1329.8|1330.2|1329.6|1330.6|1330|1330|1329.4|3032
1645454940000|2022-02-21 14:49:00|1330.4|1329.8|1330.4|1330|1330.6|1330.4|1330.2|1329.8|0
1645454950000|2022-02-21 14:49:10|1330.6|1330.2|1330.4|1329.8|1330.6|1330.2|1330.2|1329.6|1167
1645454960000|2022-02-21 14:49:20|1330.2|1330|1329.4|1329|1330.4|1330|1329.4|1328.8|3393
1645454970000|2022-02-21 14:49:30|1329.6|1328.8|1330|1329.4|1330|1329.4|1329.6|1328.8|1668
1645454980000|2022-02-21 14:49:40|1330.2|1329.6|1330.2|1329.6|1330.2|1329.8|1330.2|1329.6|1169
1645454990000|2022-02-21 14:49:50|1330|1329.8|1330.2|1329.8|1330.2|1329.8|1330|1329.8|0
1645455000000|2022-02-21 14:50:00|1330.4|1330|1330.8|1330.4|1330.8|1330.4|1330.4|1330|1930
1645455010000|2022-02-21 14:50:10|1330.6|1330.2|1329.8|1329.2|1330.8|1330.2|1329.4|1329|1174
1645455020000|2022-02-21 14:50:20|1329.6|1329|1329.6|1329|1329.8|1329.4|1329.4|1329|250
1645455030000|2022-02-21 14:50:30|1329.8|1329.2|1330|1329.6|1330.2|1329.6|1329.6|1329.2|2672
1645455040000|2022-02-21 14:50:40|1330.2|1329.4|1332|1331.4|1332|1331.4|1330.2|1329.4|26014
1645455050000|2022-02-21 14:50:50|1332.2|1331.6|1333|1332.6|1333|1332.6|1332|1331.6|2862
1645455060000|2022-02-21 14:51:00|1332.6|1332.4|1332.2|1331.6|1333|1332.4|1332|1331.6|2228
1645455070000|2022-02-21 14:51:10|1332|1331.8|1332.8|1332.4|1332.8|1332.4|1331.8|1331.2|3213
1645455080000|2022-02-21 14:51:20|1333|1332.6|1332.8|1332.4|1333.4|1332.8|1332.8|1332.2|603
1645455090000|2022-02-21 14:51:30|1333|1332.6|1333.6|1333|1333.8|1333.2|1332.8|1332.6|572
1645455100000|2022-02-21 14:51:40|1333.4|1332.8|1333.2|1332.6|1333.4|1332.8|1333.2|1332.6|0
1645455110000|2022-02-21 14:51:50|1332.8|1332.8|1333|1332.6|1333.2|1332.8|1332.8|1332.4|390
1645455120000|2022-02-21 14:52:00|1333.2|1332.8|1333.8|1333.4|1334|1333.4|1333|1332.8|1687
1645455130000|2022-02-21 14:52:10|1334|1333.6|1334.4|1333.8|1334.4|1334|1333.8|1333.6|2760
1645455140000|2022-02-21 14:52:20|1334.2|1334|1335.2|1335|1335.2|1335|1334.2|1333.8|3430
1645455150000|2022-02-21 14:52:30|1335.4|1334.8|1335|1334.6|1335.6|1334.8|1335|1334.6|1681
1645455160000|2022-02-21 14:52:40|1335.2|1335|1334.6|1334.4|1335.2|1335|1334.4|1334|5065
1645455170000|2022-02-21 14:52:50||1334.2||1334.2||1334.2||1334|0
1645455180000|2022-02-21 14:53:00|1334.4|1334|1334.4|1334|1334.4|1334.2|1334.4|1334|384
1645455190000|2022-02-21 14:53:10|1334.6|1334.2|1335.4|1335|1335.8|1335.2|1334.6|1334.2|1204
1645455200000|2022-02-21 14:53:20|1335.6|1335.2|1335.8|1335.4|1336|1335.6|1335.6|1335.2|411
1645455210000|2022-02-21 14:53:30|1335.6|1335.2|1335.8|1335.4|1336|1335.4|1335.4|1335.2|33
1645455220000|2022-02-21 14:53:40|1335.6|1335.2|1334.8|1334.4|1335.6|1335.2|1334.8|1334.4|2391
1645455230000|2022-02-21 14:53:50|1334.6|1334.2|1334.2|1333.8|1334.8|1334.2|1334|1333.6|400
1645455240000|2022-02-21 14:54:00|1334.4|1333.6|1334.4|1333.8|1334.6|1334|1334|1333.6|0
1645455250000|2022-02-21 14:54:10|1334.2|1333.6|1334|1333.6|1334.4|1333.8|1333.6|1333.2|4090
1645455260000|2022-02-21 14:54:20|1334.2|1333.4|1333|1332.6|1334.2|1333.4|1333|1332.6|6856
1645455270000|2022-02-21 14:54:30|1333.2|1333|1333|1332.6|1333.8|1333.4|1333|1332.6|1429
1645455280000|2022-02-21 14:54:40|1333.2|1332.8|1333.6|1333|1333.6|1333.2|1333|1332.8|1620
1645455290000|2022-02-21 14:54:50|1333.4|1333.2|1333.6|1333.2|1333.6|1333.2|1333.4|1333|894
1645455300000|2022-02-21 14:55:00|1333.8|1333.4|1334.6|1334.2|1334.6|1334.2|1333.8|1333.4|1187
1645455310000|2022-02-21 14:55:10|1334.4|1334|1334|1333.4|1334.6|1334.2|1333.8|1333.4|6179
1645455320000|2022-02-21 14:55:20|1334.2|1333.6|1334|1333.4|1334.2|1333.8|1333.8|1333.4|2160
1645455330000|2022-02-21 14:55:30|1334.2|1333.6|1333.4|1333|1334.2|1333.6|1333.4|1333|1196
1645455340000|2022-02-21 14:55:40||1332.8||1332.8||1332.8||1332.8|0
1645455350000|2022-02-21 14:55:50|1333.2|1333|1332.8|1332.2|1333.4|1333|1332.8|1332.2|4929
1645455360000|2022-02-21 14:56:00|1332.6|1332|1332.6|1332.2|1333|1332.6|1332.4|1331.8|14135
1645455370000|2022-02-21 14:56:10|1332.4|1332|1331.4|1331|1332.4|1332|1331.4|1331|21872
1645455380000|2022-02-21 14:56:20|1331.6|1330.8|1332|1331.4|1332|1331.4|1331.6|1330.8|1279
1645455390000|2022-02-21 14:56:30|1332.2|1331.6|1332.2|1331.6|1332.2|1331.8|1332|1331.6|404
1645455400000|2022-02-21 14:56:40|1332|1331.4|1331.8|1331.2|1332|1331.4|1331.8|1331.2|404
1645455410000|2022-02-21 14:56:50|1331.4|1331.4|1331.6|1331|1331.6|1331.4|1331.2|1331|3197
1645455420000|2022-02-21 14:57:00|1331.8|1331.2|1332.4|1332|1332.6|1332.2|1331.8|1331.2|784
1645455430000|2022-02-21 14:57:10|1332.6|1332.2|1332.8|1332.2|1332.8|1332.4|1332.6|1332|1670
1645455450000|2022-02-21 14:57:30|1333|1332.4|1333.2|1332.8|1333.2|1332.8|1332.6|1332.4|349
1645455460000|2022-02-21 14:57:40|1333.4|1333|1334.4|1334|1335|1334.4|1333.4|1333|294
1645455470000|2022-02-21 14:57:50|1334.6|1334.2|1333.6|1333|1334.8|1334.2|1333.6|1333|2906
1645455480000|2022-02-21 14:58:00|1333.4|1332.8|1333.6|1333.2|1333.8|1333.2|1333.2|1332.8|0
1645455490000|2022-02-21 14:58:10|1333.4|1333|1333.4|1332.8|1333.4|1333|1333.2|1332.8|400
1645455500000|2022-02-21 14:58:20|1333.2|1332.6|1332.8|1332.6|1333.2|1332.8|1332.8|1332.4|1403
1645455510000|2022-02-21 14:58:30|1332.6|1332.4|1332.4|1332|1332.8|1332.4|1332.4|1331.8|2159
1645455520000|2022-02-21 14:58:40|1332.6|1332.2|1331.6|1331|1332.6|1332.2|1331.2|1330.6|400
1645455530000|2022-02-21 14:58:50|1331.4|1330.8|1332|1331.6|1332|1331.6|1331.2|1330.8|0
1645455540000|2022-02-21 14:59:00|1332.2|1331.8|1332|1331.6|1332.4|1332|1331.8|1331.4|4855
1645455550000|2022-02-21 14:59:10|1332.2|1331.8|1332.8|1332.2|1332.8|1332.2|1332.2|1331.8|1942
1645455560000|2022-02-21 14:59:20|1332.4|1332|1332.6|1332|1332.6|1332.2|1332.4|1332|585
1645455570000|2022-02-21 14:59:30|1332.4|1332.2|1332.6|1332|1332.6|1332.2|1332|1331.4|7716
1645455580000|2022-02-21 14:59:40|1332.4|1331.8|1332.2|1331.6|1332.4|1331.8|1332.2|1331.6|0
1645455590000|2022-02-21 14:59:50|1332.4|1331.8|1332.6|1332|1332.8|1332.2|1332.2|1331.8|1733
1645455600000|2022-02-21 15:00:00|1332.4|1331.8|1332.4|1332|1332.6|1332|1332.2|1331.6|0
1645455610000|2022-02-21 15:00:10|1332.6|1332.2|1333.2|1332.6|1333.4|1332.8|1332.6|1332.2|1512
1645455620000|2022-02-21 15:00:20|1333|1332.4|1333|1332.6|1333.6|1333.2|1333|1332.4|1367
1645455630000|2022-02-21 15:00:30|1332.8|1332.4|1332.6|1332|1332.8|1332.4|1332.4|1332|669
1645455640000|2022-02-21 15:00:40|1332.4||1332.4||1332.6||1332.4||0
1645455650000|2022-02-21 15:00:50|1332.6|1332.2|1332.4|1332|1332.6|1332.2|1332.2|1332|1286
1645455660000|2022-02-21 15:01:00|1332.6|1332.2|1332.4|1332|1332.6|1332.2|1332.4|1332|1391
1645455670000|2022-02-21 15:01:10|1332.6|1332.2|1332.6|1332|1332.6|1332.2|1332.4|1332|701
1645455680000|2022-02-21 15:01:20|1332.4|1331.8|1332|1331.6|1332.4|1331.8|1332|1331.6|275
1645455690000|2022-02-21 15:01:30|1332.2|1332|1331.8|1331.4|1332.6|1332.2|1331.6|1331.2|15067
1645455700000|2022-02-21 15:01:40|1332|1331.2|1331.6|1331.2|1332|1331.2|1331.4|1331.2|0
1645455710000|2022-02-21 15:01:50|1331.8|1331.4|1332|1331.6|1332.2|1331.8|1331.8|1331.4|10113
1645455720000|2022-02-21 15:02:00||1331.8||1331.8||1331.8||1331.6|400
1645455730000|2022-02-21 15:02:10||1331.6||1331.8||1331.8||1331.6|2934
1645455740000|2022-02-21 15:02:20|1332.2|1332|1332.2|1332|1332.6|1332.2|1332.2|1332|2727
1645455750000|2022-02-21 15:02:30|1332|1331.8|1332.2|1331.8|1332.2|1331.8|1332|1331.8|209
1645455760000|2022-02-21 15:02:40|1332.4|1332|1332.2|1331.8|1332.4|1332|1332.2|1331.8|418
1645455770000|2022-02-21 15:02:50|1332.4|1332|1332.4|1331.8|1332.4|1332|1332.2|1331.8|0
1645455780000|2022-02-21 15:03:00|1332.2|1331.6|1332.4|1332|1332.4|1332.2|1331.8|1331.4|22981
1645455800000|2022-02-21 15:03:20|1332.2|1332.2|1332.8|1332.6|1332.8|1332.6|1332.2|1332|18176
1645455810000|2022-02-21 15:03:30|1333|1332.4|1333.2|1332.8|1333.6|1333.2|1332.8|1332.4|10449
1645455820000|2022-02-21 15:03:40|1333|1332.6|1333.6|1333.2|1334|1333.6|1333|1332.6|19397
1645455830000|2022-02-21 15:03:50|1333.8|1333.4|1333.2|1332.8|1333.8|1333.4|1333|1332.6|13993
1645455840000|2022-02-21 15:04:00|1333|1332.6|1333|1332.8|1333|1332.8|1333|1332.6|500
1645455850000|2022-02-21 15:04:10|1333.2|1333|1333.6|1333.2|1334.2|1333.8|1333.2|1333|6255
1645455860000|2022-02-21 15:04:20|1333.8|1333.4|1334|1333.6|1334.2|1334|1333.8|1333.4|1178
1645455870000|2022-02-21 15:04:30|1333.8|1333.8|1334|1333.6|1334.2|1333.8|1333.8|1333.6|0
1645455880000|2022-02-21 15:04:40|1333.8|1333.4|1334|1333.6|1334|1333.6|1333.6|1333.4|6395
1645455890000|2022-02-21 15:04:50|1333.8|1333.4|1334.2|1333.6|1334.2|1333.6|1333.6|1333.4|1711
1645455900000|2022-02-21 15:05:00|1334|1333.4|1333.4|1333|1334|1333.4|1333.4|1333|608
1645455910000|2022-02-21 15:05:10||1333.2||1333.2||1333.2||1333.2|0
1645455920000|2022-02-21 15:05:20|1333.6|1333.4|1334.2|1333.8|1334.2|1333.8|1333.6|1333.2|3091
1645455930000|2022-02-21 15:05:30|1334.4|1334|1334.8|1334.2|1334.8|1334.4|1334.4|1333.8|4633
1645455940000|2022-02-21 15:05:40|1334.6|1334.4|1334.6|1334|1335|1334.6|1334.6|1334|5033
1645455950000|2022-02-21 15:05:50|1334.4|1334.2|1334.8|1334.2|1335.2|1334.8|1334.4|1334.2|586
1645455960000|2022-02-21 15:06:00|1334.6|1334|1334.4|1334|1334.8|1334.2|1334.2|1334|1969
1645455970000|2022-02-21 15:06:10|1334.2|1333.8|1334.2|1333.8|1334.2|1333.8|1333.8|1333.4|653
1645455980000|2022-02-21 15:06:20|1334|1333.6|1334.2|1333.8|1334.4|1334|1333.8|1333.6|786
1645455990000|2022-02-21 15:06:30|1334|1333.6|1333.8|1333.4|1334|1333.8|1333.6|1333.2|7397
1645456000000|2022-02-21 15:06:40|1333.6|1333.2|1333.4|1332.8|1333.8|1333.2|1333.4|1332.8|1160
1645456010000|2022-02-21 15:06:50|1333.2|1332.6|1332.8|1332.4|1333.2|1332.8|1332.4|1331.8|2739
1645456020000|2022-02-21 15:07:00|1332.6|1332.2|1332|1331.4|1332.6|1332.2|1331.8|1331.4|6182
1645456030000|2022-02-21 15:07:10|1331.8|1331.2|1331.8|1331.4|1331.8|1331.4|1331.8|1331.2|0
1645456040000|2022-02-21 15:07:20|1332|1331.6|1331.6|1331.4|1332.2|1331.8|1331.6|1331.4|2552
1645456050000|2022-02-21 15:07:30|1331.4|1331.2|1331.4|1331|1331.4|1331.2|1331|1330.6|2016
1645456060000|2022-02-21 15:07:40|1331.2|1330.8|1331.6|1331.2|1331.6|1331.2|1331.2|1330.8|400
1645456070000|2022-02-21 15:07:50|1331.2|1331|1331.4|1330.8|1331.4|1331|1331|1330.6|4050
1645456080000|2022-02-21 15:08:00|1331.6|1331|1331.8|1331.2|1332|1331.6|1331.6|1331|2440
1645456090000|2022-02-21 15:08:10|1331.6|1331|1331.6|1331|1331.6|1331|1331.6|1331|0
1645456100000|2022-02-21 15:08:20|1331.4|1331.2|1331.2|1331|1331.4|1331.4|1331.2|1331|3387
1645456110000|2022-02-21 15:08:30|1331.4|1330.8|1331.2|1330.6|1331.6|1331|1331.2|1330.6|2227
1645456120000|2022-02-21 15:08:40|1331.4|1330.8|1331.4|1330.8|1331.8|1331.4|1331.2|1330.6|13941
1645456130000|2022-02-21 15:08:50|1331.6|1331|1331.4|1331|1331.8|1331.4|1331.4|1330.8|2179
1645456140000|2022-02-21 15:09:00|1331.2|1330.8|1331|1330.6|1331.2|1330.8|1331|1330.6|0
1645456150000|2022-02-21 15:09:10||1330.8||1330.6||1330.8||1330.6|500
1645456160000|2022-02-21 15:09:20|1331.2|1330.8|1331|1330.4|1331.2|1330.8|1330.6|1330|2387
1645456170000|2022-02-21 15:09:30|1330.6|1330.6|1330.8|1330.6|1331.4|1331|1330.6|1330.4|4115
1645456180000|2022-02-21 15:09:40|1330.6|1330.4|1331|1330.8|1331.2|1330.8|1330.6|1330.2|2891
1645456190000|2022-02-21 15:09:50|1331.2|1330.6|1330.8|1330.4|1331.2|1331|1330.8|1330.4|3850
1645456200000|2022-02-21 15:10:00|1330.6|1330.2|1330.2|1329.8|1330.6|1330.2|1330.2|1329.8|0
1645456210000|2022-02-21 15:10:10|1330.4|1329.6|1330.6|1330.2|1330.8|1330.2|1330.2|1329.6|2405
1645456220000|2022-02-21 15:10:20|1330.4|1330|1330.4|1330|1330.6|1330.2|1330.4|1330|785
1645456240000|2022-02-21 15:10:40|1330.2|1329.8|1330.2|1329.8|1330.2|1329.8|1330.2|1329.8|0
1645456250000|2022-02-21 15:10:50|1330.4|1330|1330.6|1330|1330.6|1330.2|1330.4|1329.8|998
1645456260000|2022-02-21 15:11:00|1330.8|1330.2|1331.4|1330.8|1331.6|1331|1330.8|1330.2|0
1645456270000|2022-02-21 15:11:10|1331.2|1331|1331.4|1331|1331.4|1331|1331.2|1331|0
1645456290000|2022-02-21 15:11:30|1331.6|1331.2|1331.6|1331.2|1331.8|1331.4|1331.6|1331.2|447
1645456310000|2022-02-21 15:11:50|1331.4|1331.4|1331|1330.6|1331.8|1331.4|1331|1330.6|6540
1645456320000|2022-02-21 15:12:00|1330.8|1330.4|1331.8|1331.6|1332|1331.6|1330.8|1330.4|5685
1645456330000|2022-02-21 15:12:10|1332|1331.8|1332.4|1332|1332.6|1332.2|1332|1331.8|48
1645456340000|2022-02-21 15:12:20||1331.8||1332||1332||1331.8|0
1645456350000|2022-02-21 15:12:30|||||||||375
1645456360000|2022-02-21 15:12:40|1332.6|1332.2|1332.6|1332.2|1332.8|1332.2|1332.6|1332|0
1645456370000|2022-02-21 15:12:50|1332.4|1332|1332|1331.6|1332.6|1332|1332|1331.6|3995
1645456380000|2022-02-21 15:13:00|1331.8|1331.4|1330.8|1330.4|1331.8|1331.4|1330.8|1330.4|19793
1645456390000|2022-02-21 15:13:10|1330.6|1330.6|1331.6|1331.2|1331.6|1331.2|1330.6|1330.6|6698
1645456400000|2022-02-21 15:13:20|1331.8|1331.4|1331.8|1331.4|1331.8|1331.6|1331.6|1331.4|952
1645456410000|2022-02-21 15:13:30|1331.6|1331.2|1331.4|1331|1331.6|1331.2|1331.2|1331|4115
1645456420000|2022-02-21 15:13:40|||||||||10
1645456430000|2022-02-21 15:13:50|1331.6|1331.2|1332|1331.6|1332|1331.8|1331.6|1331.2|4728
1645456440000|2022-02-21 15:14:00|1332.2|1331.8|1333|1332.8|1333.2|1332.8|1332.2|1331.8|15378
1645456450000|2022-02-21 15:14:10|1332.8|1332.6|1333|1332.6|1333|1332.8|1332.8|1332.6|5015
1645456460000|2022-02-21 15:14:20|1332.8|1332.4|1332.8|1332.4|1333.2|1332.8|1332.8|1332.2|8559
1645456470000|2022-02-21 15:14:30|1332.6|1332.2|1332.2|1331.8|1332.8|1332.2|1332|1331.6|8212
1645456480000|2022-02-21 15:14:40|1332.4|1332|1332.8|1332.2|1333|1332.6|1332.4|1332|761
1645456490000|2022-02-21 15:14:50|1332.6|1332.4|1332.8|1332.4|1333|1332.8|1332.6|1332.4|1297
1645456500000|2022-02-21 15:15:00|1332.6|1332.2|1332.6|1332.2|1332.8|1332.6|1332.4|1332|959
1645456510000|2022-02-21 15:15:10|1332.2|1332|1332.6|1332.2|1332.6|1332.4|1332.2|1332|668
1645456520000|2022-02-21 15:15:20|1332.4|1332|1332.6|1332.2|1332.8|1332.4|1332.2|1331.6|6189
1645456530000|2022-02-21 15:15:30|1332.4|1332|1332.4|1332|1332.4|1332.2|1332.4|1332|0
1645456540000|2022-02-21 15:15:40|1332.6|1332.2|1332.6|1332.2|1332.8|1332.2|1332.6|1332|5907
1645456550000|2022-02-21 15:15:50|1332.4|1332|1332.4|1332|1332.6|1332.2|1332.4|1331.8|0
1645456560000|2022-02-21 15:16:00|1332.2|1331.8|1332|1331.6|1332.2|1331.8|1331.8|1331.4|3636
1645456570000|2022-02-21 15:16:10|1332.2|1331.8|1333|1332.6|1333|1332.6|1332.2|1331.8|2371
1645456580000|2022-02-21 15:16:20|1333.4|1332.8|1333|1332.6|1333.8|1333.4|1333|1332.6|23609
1645456590000|2022-02-21 15:16:30|1333.2|1332.8|1333.6|1333.2|1333.6|1333.2|1333.2|1332.8|50
1645456600000|2022-02-21 15:16:40|1333.8|1333.4|1333.6|1333.2|1334|1333.6|1333.4|1333.2|967
1645456610000|2022-02-21 15:16:50|1333.4|1333|1333.2|1332.8|1333.6|1333.2|1333|1332.8|917
1645456620000|2022-02-21 15:17:00|1333.4|1333|1333.6|1333|1333.8|1333.4|1333.2|1332.8|6714
1645456630000|2022-02-21 15:17:10|1333.8|1333.2|1333.4|1333|1334|1333.6|1333.2|1333|1370
1645456640000|2022-02-21 15:17:20|1333.2|1332.8|1333.4|1332.8|1334|1333.4|1333|1332.6|2085
1645456650000|2022-02-21 15:17:30|1333.2|1332.6|1333|1332.6|1333.2|1332.6|1332.8|1332.4|0
1645456670000|2022-02-21 15:17:50|1333.2|1332.8|1333|1332.6|1333.4|1333|1332.8|1332.4|5072
1645456680000|2022-02-21 15:18:00|1333.2|1332.8|1333.2|1332.8|1333.4|1333|1333|1332.6|2092
1645456690000|2022-02-21 15:18:10|1333|1332.6|1333|1332.8|1333.2|1332.8|1333|1332.6|404
1645456700000|2022-02-21 15:18:20|1333.2|1333|1334.2|1333.6|1334.2|1333.6|1333.2|1333|2630
1645456710000|2022-02-21 15:18:30|1334.4|1333.8|1335|1334.6|1335|1334.6|1334|1333.8|2208
1645456720000|2022-02-21 15:18:40|1334.8|1334.4|1334.2|1333.8|1335|1334.4|1334.2|1333.8|2923
1645456730000|2022-02-21 15:18:50||1333.6||1333.8||1333.8||1333.6|0
1645456740000|2022-02-21 15:19:00|1334.4|1334|1334.2|1333.8|1334.4|1334.2|1334|1333.6|2462
1645456750000|2022-02-21 15:19:10|1334|1333.6|1333.4|1333|1334|1333.6|1333.4|1333|2188
1645456760000|2022-02-21 15:19:20|1333.6|1333.2|1334|1333.6|1334|1333.6|1333.4|1333|6720
1645456770000|2022-02-21 15:19:30||1333.8||1333.6||1333.8||1333.4|0
1645456780000|2022-02-21 15:19:40|1334.2|1333.8|1334.6|1334.2|1334.6|1334.4|1334|1333.6|7070
1645456790000|2022-02-21 15:19:50|1334.8|1334.4|1334.8|1334.4|1335.4|1334.8|1334.8|1334.4|1975
1645456800000|2022-02-21 15:20:00|1334.6|1334.6|1334.4|1334.2|1334.6|1334.6|1334.4|1334|2392
1645456810000|2022-02-21 15:20:10|1334.6|1334|1334.6|1334.2|1334.6|1334.2|1334.4|1334|0
1645456820000|2022-02-21 15:20:20|1334.4|1334|1334.4|1334|1334.8|1334.4|1334.2|1333.8|3527
1645456830000|2022-02-21 15:20:30|1334.6|1334.2|1334.8|1334.4|1334.8|1334.4|1334.6|1334|1153
1645456840000|2022-02-21 15:20:40|1335|1334.6|1335.2|1334.8|1335.4|1335|1335|1334.6|1384
1645456850000|2022-02-21 15:20:50|1335||1335.2||1335.2||1335||110
1645456860000|2022-02-21 15:21:00|1335|1335|1335|1334.8|1335.4|1335|1335|1334.8|383
1645456870000|2022-02-21 15:21:10|1334.8|1334.6|1334.4|1334|1334.8|1334.6|1334.4|1334|5078
1645456880000|2022-02-21 15:21:20|1334.2|1333.8|1333.8|1333.4|1334.2|1333.8|1333.8|1333.4|325
1645456890000|2022-02-21 15:21:30|1334|1333.6|1334|1333.8|1334.2|1333.8|1333.8|1333.4|9044
1645456910000|2022-02-21 15:21:50|1333.8|1333.6|1334|1333.6|1334|1333.6|1333.8|1333.4|1506
1645456920000|2022-02-21 15:22:00|1334.2|1333.8|1333.6|1333.2|1334.4|1334|1333.4|1333|6734
1645456930000|2022-02-21 15:22:10|1333.4|1333|1333.6|1333.2|1333.6|1333.2|1333.4|1333|3567
1645456940000|2022-02-21 15:22:20|1333.8|1333.4|1333.8|1333.6|1334|1333.6|1333.8|1333.4|2127
1645456950000|2022-02-21 15:22:30|1333.6|1333.4|1333.2|1332.8|1333.6|1333.4|1333.2|1332.8|1838
1645456960000|2022-02-21 15:22:40|1333.4|1333|1333.2|1332.8|1333.4|1333|1333.2|1332.8|0
1645456970000|2022-02-21 15:22:50|1333|1332.6|1333.6|1333.2|1333.8|1333.4|1332.8|1332.4|4356
1645456980000|2022-02-21 15:23:00|1333.8|1333.4|1334|1333.6|1334.2|1333.8|1333.8|1333.4|668
1645456990000|2022-02-21 15:23:10|1334.2|1333.8|1333.8|1333.6|1334.2|1334|1333.8|1333.6|1942
1645457000000|2022-02-21 15:23:20|1334|1333.8|1334|1333.6|1334.2|1333.8|1334|1333.6|0
1645457010000|2022-02-21 15:23:30|1333.8|1333.4|1333.8|1333.6|1333.8|1333.6|1333.6|1333.4|1305
1645457020000|2022-02-21 15:23:40|1334||1333.8||1334||1333.8||0
1645457030000|2022-02-21 15:23:50|1334|1333.8|1333.8|1333.4|1334|1333.8|1333.8|1333.4|3329
1645457040000|2022-02-21 15:24:00|1333.6|1333.2|1334|1333.6|1334|1333.6|1333.4|1333|5266
1645457050000|2022-02-21 15:24:10|1333.8|1333.4|1334.2|1333.8|1334.4|1334|1333.8|1333.4|20432
1645457060000|2022-02-21 15:24:20|1334|1333.4|1334|1333.6|1334|1333.6|1333.6|1333.2|13998
1645457070000|2022-02-21 15:24:30|1334.2|1333.8|1334|1333.6|1334.2|1333.8|1334|1333.6|0
1645457080000|2022-02-21 15:24:40|1333.8|1333.4|1333.8|1333.6|1333.8|1333.6|1333.8|1333.4|781
1645457090000|2022-02-21 15:24:50|1333.6|1333.4|1334|1333.6|1334|1333.8|1333.6|1333.4|5200
1645457100000|2022-02-21 15:25:00||1333.8||1333.6||1333.8||1333.6|0
1645457120000|2022-02-21 15:25:20|1333.8|1333.4|1333.8|1333.4|1334|1333.4|1333.6|1333.4|2477
1645457130000|2022-02-21 15:25:30|1333.6|1333|1333.4|1333|1333.6|1333.2|1333.4|1332.8|10000
1645457150000|2022-02-21 15:25:50|1333.2|1332.8|1332.4|1332|1333.4|1332.8|1332.4|1332|10342
1645457160000|2022-02-21 15:26:00|1332.2|1331.8|1332.2|1331.8|1332.4|1332|1331.8|1331.4|8877
1645457170000|2022-02-21 15:26:10|1332|1331.6|1332.4|1332|1332.6|1332.2|1332|1331.6|1622
1645457180000|2022-02-21 15:26:20|1332.2|1331.8|1332|1331.6|1332.2|1332|1332|1331.6|920
1645457190000|2022-02-21 15:26:30|1331.8|1331.4|1331.6|1331.2|1332|1331.4|1331.6|1331.2|1554
1645457200000|2022-02-21 15:26:40|1331.8|1331.4|1331.6|1331.2|1331.8|1331.4|1331.6|1331.2|384
1645457210000|2022-02-21 15:26:50|1331.8|1331.4|1331.4|1330.8|1331.8|1331.4|1331|1330.6|4727
1645457220000|2022-02-21 15:27:00|1331.6|1331|1331.2|1330.6|1331.6|1331.2|1330.8|1330.4|1417
1645457230000|2022-02-21 15:27:10|1331.4|1330.8|1331.4|1330.8|1331.4|1331.2|1331.2|1330.8|404
1645457240000|2022-02-21 15:27:20|1331.2|1331|1331.2|1330.8|1331.4|1331|1330.8|1330.4|3000
1645457250000|2022-02-21 15:27:30|1331.4|1331|1331.6|1331.2|1331.6|1331.4|1331.2|1330.8|1939
1645457260000|2022-02-21 15:27:40|1331.8|1331.4|1332.8|1332.4|1333|1332.6|1331.6|1331.2|9554
1645457270000|2022-02-21 15:27:50|1332.6|1332.2|1333.8|1333.2|1333.8|1333.2|1332.4|1332|24912
1645457280000|2022-02-21 15:28:00|1333.6|1333.4|1334.4|1334.2|1334.4|1334.2|1333.6|1333.4|9642
1645457290000|2022-02-21 15:28:10|1334.6|1334.4|1335.4|1334.8|1335.4|1335.2|1334.6|1334.4|4371
1645457300000|2022-02-21 15:28:20|1335.2|1334.6|1334.6|1334.2|1335.2|1334.6|1334.4|1334|2290
1645457310000|2022-02-21 15:28:30|1334.4|1334|1334.4|1333.8|1334.4|1334|1334|1333.6|0
1645457320000|2022-02-21 15:28:40|1334.2|1334|1334.4|1333.8|1334.4|1334.2|1334|1333.6|149
1645457330000|2022-02-21 15:28:50|1334.2|1334|1334.2|1333.8|1334.6|1334.4|1334.2|1333.8|6089
1645457340000|2022-02-21 15:29:00|1334|1333.6|1334.2|1333.8|1334.2|1334|1333.8|1333.4|0
1645457350000|2022-02-21 15:29:10|1334|1333.6|1334.6|1334.2|1334.6|1334.2|1334|1333.6|2374
1645457360000|2022-02-21 15:29:20|1334.8|1334.4|1334.8|1334.4|1335|1334.4|1334.6|1334.4|0
1645457370000|2022-02-21 15:29:30|1334.6|1334.2|1334.4|1334|1334.6|1334.2|1334.2|1333.8|294
1645457380000|2022-02-21 15:29:40||1334.2||1334||1334.2||1334|0
1645457390000|2022-02-21 15:29:50|1334.2|1333.8|1334|1333.6|1334.2|1333.8|1333.8|1333.4|800
1645457400000|2022-02-21 15:30:00|1333.8|1333.4|1333.6|1333.2|1333.8|1333.4|1333.4|1333|79
1645457410000|2022-02-21 15:30:10|1333.4|1333|1332.6|1332.2|1333.4|1333|1332.6|1332|1860
1645457420000|2022-02-21 15:30:20|1332.4|1332|1332.6|1332|1332.6|1332|1332|1331.6|417
1645457430000|2022-02-21 15:30:30|1332.4|1332.2|1333|1332.4|1333|1332.4|1332.4|1332|1302
1645457440000|2022-02-21 15:30:40|1333.2|1332.6|1333.8|1333.4|1333.8|1333.4|1333.2|1332.6|4995
1645457450000|2022-02-21 15:30:50|1334|1333.2|1334|1333.8|1334|1333.8|1333.8|1333.2|1603
1645457460000|2022-02-21 15:31:00|1334.2|1334|1333.8|1333.4|1334.2|1334|1333.6|1333.2|5611
1645457470000|2022-02-21 15:31:10|1334|1333.6|1334.2|1333.8|1334.4|1334|1334|1333.6|2359
1645457480000|2022-02-21 15:31:20|1334|1333.6|1334.2|1333.8|1334.2|1333.8|1334|1333.6|2596
1645457500000|2022-02-21 15:31:40|1334.4|1334|1334.6|1334.2|1334.6|1334.2|1334.4|1334|2410
1645457510000|2022-02-21 15:31:50|1334.4|1334|1334.4|1334|1334.4|1334|1334.2|1333.8|1793
1645457520000|2022-02-21 15:32:00|1334.6|1334.2|1334.8|1334.4|1335|1334.4|1334.6|1334.2|0
1645457530000|2022-02-21 15:32:10|1334.6|1334.2|1334.6|1334.2|1334.6|1334.4|1334.4|1334.2|6740
1645457540000|2022-02-21 15:32:20|1334.8|1334.4|1335.6|1335.2|1335.6|1335.2|1334.8|1334.2|2969
1645457550000|2022-02-21 15:32:30|1335.4|1335|1335.8|1335.4|1335.8|1335.4|1335.2|1335|2118
1645457560000|2022-02-21 15:32:40|1335.6|1335.2|1335.6|1335|1336|1335.6|1335.4|1335|4739
1645457570000|2022-02-21 15:32:50|1335.4|1335.2|1335|1334.6|1335.6|1335.2|1335|1334.6|404
1645457580000|2022-02-21 15:33:00|1334.8|1334.4|1334.6|1334.2|1335|1334.6|1334.6|1334.2|1996
1645457590000|2022-02-21 15:33:10|1334.8|1334.4|1335|1334.6|1335|1334.6|1334.8|1334.4|586
1645457600000|2022-02-21 15:33:20|1334.8|1334.8|1334.8|1334.6|1334.8|1334.8|1334.8|1334.6|102
1645457610000|2022-02-21 15:33:30|1334.6|1334.4|1334.6|1334|1334.6|1334.4|1334.4|1334|1363
1645457620000|2022-02-21 15:33:40|1334.4|1333.8|1333.6|1333|1334.4|1333.8|1333.4|1333|1860
1645457630000|2022-02-21 15:33:50|1333.4|1333.2|1333.6|1333.4|1333.6|1333.4|1333.4|1332.8|3401
1645457640000|2022-02-21 15:34:00|1333.4|1333.2|1333.2|1332.8|1333.4|1333.2|1333.2|1332.8|493
1645457650000|2022-02-21 15:34:10|1333.4||1333.2||1333.4||1333.2||0
1645457660000|2022-02-21 15:34:20|1333|1332.6|1333|1332.6|1333|1332.6|1332.8|1332.4|0
1645457670000|2022-02-21 15:34:30|1333.2|1332.4|1333.4|1333|1333.4|1333.2|1333|1332.4|9764
1645457680000|2022-02-21 15:34:40|1333.6|1332.8|1333.2|1332.6|1333.6|1333|1333|1332.6|2382
1645457690000|2022-02-21 15:34:50|1333||1333||1333.2||1333||0
1645457700000|2022-02-21 15:35:00|1332.8|1332.4|1332.8|1332.4|1333|1332.4|1332.8|1332.4|417
1645457710000|2022-02-21 15:35:10|1332.6|1332.2|1332.8|1332.4|1332.8|1332.4|1332.6|1332.2|0
1645457720000|2022-02-21 15:35:20|1332.6|1332.2|1332.8|1332.4|1332.8|1332.6|1332.4|1332|1203
1645457730000|2022-02-21 15:35:30|1332.6||1332.8||1332.8||1332.6||42
1645457740000|2022-02-21 15:35:40|1332.6|1332.2|1332.4|1332|1332.8|1332.2|1332.4|1332|149
1645457750000|2022-02-21 15:35:50|1332.6|1332.2|1333.4|1333|1333.4|1333|1332.6|1332.2|2674
1645457760000|2022-02-21 15:36:00|1333.6|1333.2|1333|1332.6|1333.6|1333.2|1332.8|1332.6|2669
1645457770000|2022-02-21 15:36:10|1332.8|1332.4|1333.4|1333|1333.4|1333|1332.8|1332.4|1187
1645457780000|2022-02-21 15:36:20|1333.6|1333.2|1333.8|1333.4|1333.8|1333.4|1333.6|1333.2|0
1645457790000|2022-02-21 15:36:30|1334|1333.6|1333.8|1333.4|1334|1333.6|1333.8|1333.4|0
1645457800000|2022-02-21 15:36:40|1333.6|1333.2|1334|1333.6|1334.2|1333.8|1333.4|1333|3884
1645457810000|2022-02-21 15:36:50|1334.6|1333.8|1334|1333.8|1334.6|1334.2|1334|1333.6|21389
1645457830000|2022-02-21 15:37:10|1334.2|1333.6|1334.4|1334.2|1334.4|1334.2|1334.2|1333.6|2983
1645457840000|2022-02-21 15:37:20|1334.2|1334|1334|1333.6|1334.4|1334|1333.8|1333.6|306
1645457850000|2022-02-21 15:37:30|1334.2|1333.8|1334|1333.6|1334.2|1333.8|1334|1333.6|0
1645457890000|2022-02-21 15:38:10|1333.8|1333.4|1333.8|1333.4|1334|1333.6|1333.8|1333.4|2728
1645457900000|2022-02-21 15:38:20|1333.6|1333.2|1333.6|1333.2|1334|1333.6|1333.4|1333.2|4322
1645457910000|2022-02-21 15:38:30|1333.8|1333.4|1333.8|1333.4|1333.8|1333.4|1333.8|1333.4|0
1645457920000|2022-02-21 15:38:40|1334|1333.6|1334|1333.8|1334.2|1333.8|1334|1333.6|1337
1645457930000|2022-02-21 15:38:50|1334.2|1334|1334.8|1334.4|1334.8|1334.4|1334.2|1334|9797
1645457940000|2022-02-21 15:39:00|1335|1334.6|1335.2|1334.8|1335.2|1334.8|1335|1334.6|404
1645457950000|2022-02-21 15:39:10|1335.4|1335|1335.8|1335.4|1335.8|1335.4|1335.4|1335|3676
1645457970000|2022-02-21 15:39:30|1336|1335.6|1336.4|1336|1336.4|1336|1335.8|1335.6|1678
1645457980000|2022-02-21 15:39:40|1336.2|1336.2|1336.2|1335.8|1336.6|1336.2|1335.8|1335.4|33473
1645457990000|2022-02-21 15:39:50|1336.4|1336|1336|1335.6|1336.6|1336.2|1335.8|1335.4|1906
1645458000000|2022-02-21 15:40:00|1335.8|1335.4|1335.8|1335.4|1335.8|1335.4|1335.8|1335.4|0
1645458010000|2022-02-21 15:40:10|1336|1335.6|1336|1335.6|1336|1335.8|1335.8|1335.6|673
1645458020000|2022-02-21 15:40:20|1335.8|1335.4|1335.6|1335.2|1335.8|1335.4|1335.4|1335.2|2167
1645458030000|2022-02-21 15:40:30|1335.4|1335|1335|1334.6|1335.6|1335|1335|1334.6|3479
1645458040000|2022-02-21 15:40:40|1335.2|1334.8|1334.8|1334.4|1335.2|1334.8|1334.8|1334.2|0
1645458050000|2022-02-21 15:40:50|1335|1334.2|1334.8|1334.4|1335|1334.6|1334.6|1334|9674
1645458060000|2022-02-21 15:41:00|1335|1334.6|1334.8|1334.4|1335|1334.6|1334.8|1334.4|5000
1645458070000|2022-02-21 15:41:10|1335|1334.6|1335|1334.6|1335|1334.8|1334.8|1334.6|1608
1645458080000|2022-02-21 15:41:20|1334.8|1334.4|1334.4|1334.2|1334.8|1334.4|1334.4|1334.2|9859
1645458090000|2022-02-21 15:41:30|1334.6|1334|1335|1334.6|1335|1334.6|1334.4|1334|34
1645458110000|2022-02-21 15:41:50|1334.8|1334.8|1335|1334.6|1335|1334.8|1334.8|1334.6|712
1645458120000|2022-02-21 15:42:00|1334.8||1335||1335||1334.8||0
1645458150000|2022-02-21 15:42:30|1334.8|1334.4|1334.4|1334|1334.8|1334.4|1334.4|1334|989
1645458160000|2022-02-21 15:42:40|1334.6|1334.2|1334.8|1334.6|1335|1334.8|1334.6|1334.2|2664
1645458170000|2022-02-21 15:42:50|1334.4|1334.4|1334.6|1334.2|1334.6|1334.4|1334.4|1334.2|15168
1645458180000|2022-02-21 15:43:00|1334.4|1334|1334.2|1333.8|1334.4|1334|1334|1333.8|21836
1645458190000|2022-02-21 15:43:10|1334.4|1334|1334.6|1334.2|1334.6|1334.4|1334.4|1334|3318
1645458200000|2022-02-21 15:43:20|1334.8|1334.4|1334.4|1334|1334.8|1334.6|1334.2|1333.8|2811
1645458210000|2022-02-21 15:43:30|1334.2|1334.2|1334.4|1334|1334.4|1334.2|1334.2|1334|994
1645458220000|2022-02-21 15:43:40|1334.6|1334.2|1334.6|1334.2|1334.6|1334.2|1334.2|1334|0
1645458230000|2022-02-21 15:43:50|1334.4|1334|1334.2|1333.8|1334.4|1334.2|1334|1333.8|10032
1645458240000|2022-02-21 15:44:00|1334||1334.2||1334.2||1334||0
1645458250000|2022-02-21 15:44:10|1334.4|1334|1334.6|1334.2|1334.6|1334.2|1334.4|1333.8|2200
1645458260000|2022-02-21 15:44:20|1334.8|1334.4|1334.4|1334|1334.8|1334.4|1334|1333.8|13486
1645458270000|2022-02-21 15:44:30|1334.2|1333.8|1334.8|1334.4|1334.8|1334.4|1334.2|1333.8|2619
1645458290000|2022-02-21 15:44:50|1334.6||1334.8||1334.8||1334.6||0
1645458300000|2022-02-21 15:45:00|1335|1334.6|1334.8|1334.4|1335|1334.8|1334.6|1334.4|2389
1645458310000|2022-02-21 15:45:10|1335|1334.6|1334.4|1334.2|1335|1334.6|1334.4|1334.2|1329
1645458320000|2022-02-21 15:45:20|1334.6||1334.6||1334.6||1334.4||37
1645458330000|2022-02-21 15:45:30|1334.4|1334|1334|1333.6|1334.4|1334|1334|1333.6|9923
1645458340000|2022-02-21 15:45:40|1334.2|1333.8|1334|1333.6|1334.2|1333.8|1333.8|1333.6|388
1645458350000|2022-02-21 15:45:50|1333.8|1333.4|1333.8|1333.4|1334|1333.6|1333.6|1333.2|6716
1645458360000|2022-02-21 15:46:00|1334|1333.6|1333.6|1333.2|1334|1333.6|1333.4|1333.2|1650
1645458370000|2022-02-21 15:46:10|1333.4|1333|1333.2|1332.8|1333.6|1333|1333.2|1332.8|1730
1645458380000|2022-02-21 15:46:20|1333|1333|1333.2|1332.8|1333.4|1333|1333|1332.8|2682
1645458390000|2022-02-21 15:46:30|1333|1332.6|1333|1332.6|1333.2|1332.8|1333|1332.6|0
1645458400000|2022-02-21 15:46:40|1333.2|1332.8|1333.2|1332.8|1333.2|1333|1333.2|1332.8|0
1645458410000|2022-02-21 15:46:50|1333|1332.6|1332.6|1332.2|1333|1332.8|1332.6|1332.2|4323
1645458420000|2022-02-21 15:47:00|1332.4|1332|1332.6|1332.2|1332.8|1332.2|1332.4|1332|685
1645458430000|2022-02-21 15:47:10|1332.8|1332.4|1333.2|1332.8|1333.2|1333|1332.8|1332.4|3518
1645458440000|2022-02-21 15:47:20|1333|1332.6|1333.2|1332.8|1333.2|1332.8|1333|1332.6|1072
1645458460000|2022-02-21 15:47:40|1333.4|1333|1333.8|1333.4|1333.8|1333.6|1333.4|1333|2273
1645458470000|2022-02-21 15:47:50|1334|1333.2|1333.8|1333.4|1334.2|1333.8|1333.8|1333.2|3677
1645458480000|2022-02-21 15:48:00|1334|1333.6|1334|1333.6|1334.2|1333.8|1333.8|1333.6|1774
1645458490000|2022-02-21 15:48:10|1334.2|1333.8|1334.2|1333.8|1334.2|1333.8|1334.2|1333.8|0
1645458500000|2022-02-21 15:48:20|1334|1333.6|1333.4|1333|1334|1333.6|1333.2|1333|2715
1645458510000|2022-02-21 15:48:30|1333.2|1332.8|1333|1332.6|1333.4|1333|1332.8|1332.6|5122
1645458520000|2022-02-21 15:48:40|1333.2|1332.8|1332.6|1332.2|1333.2|1332.8|1332.4|1332|629
1645458530000|2022-02-21 15:48:50|1332.4|1332|1332|1331.6|1332.4|1332|1331.8|1331.4|4275
1645458540000|2022-02-21 15:49:00|1332.2|1331.8|1331.8|1331.4|1332.2|1331.8|1331.6|1331.4|2232
1645458550000|2022-02-21 15:49:10||1331.2||1331.4||1331.4||1331.2|0
1645458560000|2022-02-21 15:49:20|1331.6|1331.2|1331.4|1331|1331.6|1331.2|1331.2|1330.8|875
1645458570000|2022-02-21 15:49:30|1331.2|1330.8|1330.6|1330.2|1331.2|1330.8|1330.4|1330|4564
1645458580000|2022-02-21 15:49:40|1330.4|1330|1331|1330.6|1331.2|1331|1330.4|1330|2842
1645458590000|2022-02-21 15:49:50|1331.2|1330.8|1330.8|1330.2|1331.2|1330.8|1330.6|1330.2|1731
1645458600000|2022-02-21 15:50:00|1330.6|1330|1330|1329.6|1330.8|1330|1329.8|1329.4|1311
1645458610000|2022-02-21 15:50:10|1330.2|1329.8|1330.6|1330.2|1330.6|1330.2|1330|1329.6|0
1645458620000|2022-02-21 15:50:20|1330.8|1330.4|1330.4|1330|1330.8|1330.4|1330|1329.8|6568
1645458630000|2022-02-21 15:50:30|1330.6|1329.8|1330.8|1330.2|1330.8|1330.4|1330.4|1329.8|795
1645458640000|2022-02-21 15:50:40|1330.6|1330.4|1330.8|1330.4|1330.8|1330.6|1330.6|1330.2|917
1645458650000|2022-02-21 15:50:50|1330.6|1330.2|1330.6|1330|1330.6|1330.4|1330.4|1330|396
1645458660000|2022-02-21 15:51:00|1330.4|1330.2|1330.6|1330.2|1330.8|1330.2|1330.4|1330|391
1645458680000|2022-02-21 15:51:20|1330.8|1330.4|1330.8|1330.4|1330.8|1330.4|1330.8|1330.4|498
1645458690000|2022-02-21 15:51:30|1331|1330.6|1330.8|1330.4|1331.2|1330.8|1330.4|1330|3257
1645458700000|2022-02-21 15:51:40|1331|1330.6|1330.8|1330.6|1331.2|1330.8|1330.8|1330.6|387
1645458710000|2022-02-21 15:51:50|1331|1330.4|1330.6|1330.2|1331|1330.4|1330.6|1330.2|339
1645458720000|2022-02-21 15:52:00|1330.8|1330.4|1331|1330.6|1331.2|1330.8|1330.8|1330.4|1865
1645458730000|2022-02-21 15:52:10|1331.2|1330.8|1331.4|1331|1331.6|1331.2|1331.2|1330.8|599
1645458740000|2022-02-21 15:52:20|1331.2||1331.4||1331.4||1331.2||0
1645458750000|2022-02-21 15:52:30|1331.6|1331.2|1331.6|1331.2|1331.6|1331.4|1331.6|1331.2|1104
1645458760000|2022-02-21 15:52:40|1331.4|1331.4|1331.8|1331.4|1331.8|1331.4|1331.4|1331.4|351
1645458770000|2022-02-21 15:52:50|1332|1331.8|1331.2|1330.8|1332|1331.8|1331.2|1330.8|12738
1645458780000|2022-02-21 15:53:00|1331|1330.6|1331.4|1331|1331.4|1331|1331|1330.6|0
1645458790000|2022-02-21 15:53:10|1331.2|1330.8|1331.2|1330.8|1331.2|1330.8|1331.2|1330.8|0
1645458800000|2022-02-21 15:53:20|1331.4|1331|1332.2|1331.6|1332.2|1331.6|1331.2|1331|2985
1645458810000|2022-02-21 15:53:30|1332|1331.8|1332.4|1332|1332.4|1332|1332|1331.8|0
1645458820000|2022-02-21 15:53:40|1332.2|1331.8|1332.2|1331.8|1332.4|1331.8|1332|1331.8|807
1645458830000|2022-02-21 15:53:50|1332.4|1332|1332.4|1332|1332.6|1332.4|1332.4|1332|2594
1645458840000|2022-02-21 15:54:00|1332.2|1332.2|1332.4|1332|1332.4|1332.2|1332.2|1332|0
1645458870000|2022-02-21 15:54:30|1332.2|1331.8|1332|1331.6|1332.2|1331.8|1331.8|1331.6|5961
1645458890000|2022-02-21 15:54:50|1331.8||1331.8||1332||1331.8||0
1645458900000|2022-02-21 15:55:00|1332|1331.4|1332|1331.6|1332|1331.6|1331.8|1331.4|3161
1645458910000|2022-02-21 15:55:10|1331.8|1331.4|1332.4|1332|1332.4|1332|1331.8|1331.4|11252
1645458920000|2022-02-21 15:55:20|1332.6|1332.2|1332.8|1332.4|1333|1332.6|1332.6|1332.2|4413
1645458930000|2022-02-21 15:55:30|1332.6|1332.6|1332.8|1332.6|1332.8|1332.6|1332.6|1332.6|2175
1645458940000|2022-02-21 15:55:40|1333|1332.4|1333|1332.6|1333|1332.6|1332.8|1332.4|0
1645458970000|2022-02-21 15:56:10|1333.2|1332.8|1333.4|1333|1333.4|1333|1333.2|1332.6|910
1645458980000|2022-02-21 15:56:20|1333|1332.4|1332.4|1332|1333|1332.6|1332.2|1331.8|27864
1645458990000|2022-02-21 15:56:30|1332.2|1332.2|1332.2|1331.8|1332.2|1332.2|1332.2|1331.8|845
1645459000000|2022-02-21 15:56:40||1332||1331.8||1332||1331.8|0
1645459010000|2022-02-21 15:56:50|1332|1331.6|1332.2|1331.8|1332.2|1332|1331.8|1331.6|2780
1645459020000|2022-02-21 15:57:00|1332|1331.6|1332|1331.6|1332.2|1331.8|1332|1331.6|2035
1645459030000|2022-02-21 15:57:10|1332.2|1331.8|1332|1331.6|1332.2|1331.8|1332|1331.6|0
1645459040000|2022-02-21 15:57:20|1332.2|1331.8|1332.2|1331.8|1332.2|1331.8|1332|1331.6|0
1645459050000|2022-02-21 15:57:30|1332|1331.6|1332.2|1332|1332.2|1332|1332|1331.6|3062
1645459060000|2022-02-21 15:57:40|1332.4|1332.2|1332.6|1332.2|1332.6|1332.2|1332.2|1332|195
1645459070000|2022-02-21 15:57:50||1332.4||1332.2||1332.4||1332.2|0
1645459080000|2022-02-21 15:58:00|1332.4|1332|1331.8|1331.4|1332.4|1332|1331.8|1331.4|3445
1645459090000|2022-02-21 15:58:10|1331.6|1331.2|1331.6|1331.4|1331.6|1331.4|1331.6|1331.2|0
1645459100000|2022-02-21 15:58:20|1331.8|1331.6|1331.8|1331.4|1331.8|1331.6|1331.8|1331.4|1830
1645459110000|2022-02-21 15:58:30|1331.6||1331.6||1331.6||1331.6||0
1645459120000|2022-02-21 15:58:40|1331.4|1331.2|1331.2|1330.8|1331.4|1331.2|1331.2|1330.8|729
1645459140000|2022-02-21 15:59:00|1331||1331.2||1331.2||1331||931
1645459160000|2022-02-21 15:59:20|1331.4|1331|1331.4|1331|1331.4|1331.2|1331.4|1331|2259
1645459170000|2022-02-21 15:59:30|1331.2|1330.8|1331.2|1330.8|1331.2|1330.8|1331|1330.8|116
1645459180000|2022-02-21 15:59:40|1331|1330.6|1331.4|1331|1331.4|1331.2|1330.8|1330.4|1436
1645459190000|2022-02-21 15:59:50|1331.2|1330.8|1331.2|1330.8|1331.2|1330.8|1331|1330.6|0
1645459200000|2022-02-21 16:00:00|1331.4|1331|1331|1330.6|1331.4|1331|1331|1330.6|2200
1645459210000|2022-02-21 16:00:10|1330.8||1330.8||1330.8||1330.8||0
1645459220000|2022-02-21 16:00:20||1330.4||1330.4||1330.6||1330.4|2655
1645459230000|2022-02-21 16:00:30|1330.6|1330.2|1330.2|1329.8|1330.8|1330.4|1330.2|1329.8|887
1645459240000|2022-02-21 16:00:40|1330.4|1330|1331|1330.6|1331.2|1330.8|1330.4|1330|3653
1645459250000|2022-02-21 16:00:50|1331.2|1330.8|1331.2|1330.8|1331.2|1331|1331.2|1330.8|34
1645459260000|2022-02-21 16:01:00|1331|1330.6|1330.6|1330.2|1331|1330.6|1330.6|1330.2|1296
1645459270000|2022-02-21 16:01:10|1330.8|1330.4|1330.6|1330.2|1330.8|1330.4|1330.6|1330.2|0
1645459280000|2022-02-21 16:01:20|1330.4|1330|1330.4|1330|1330.6|1330|1330.2|1330|6590
1645459290000|2022-02-21 16:01:30|1330.2|1330.2|1330.6|1330.2|1330.6|1330.4|1330.2|1330|417
1645459300000|2022-02-21 16:01:40|1330.4|1330|1330.4|1330|1330.4|1330|1330.2|1329.8|382
1645459310000|2022-02-21 16:01:50|1330.2||1330.2||1330.2||1330.2||0
1645459320000|2022-02-21 16:02:00|1330.4||1330.4||1330.4||1330.4||750
1645459330000|2022-02-21 16:02:10||1330.2||1330.2||1330.2||1330.2|0
1645459340000|2022-02-21 16:02:20|1330.6|1330.4|1330.6|1330.2|1330.8|1330.4|1330.4|1330|1145
1645459350000|2022-02-21 16:02:30||1330.4||1330.2||1330.4||1330.2|15
1645459360000|2022-02-21 16:02:40|1330.8|1330.4|1331|1330.8|1331.2|1331|1330.8|1330.4|10488
1645459370000|2022-02-21 16:02:50|1330.8|1330.6|1330.4|1330|1331.2|1330.8|1330.4|1330|27356
1645459380000|2022-02-21 16:03:00|1330.6|1330.2|1330.6|1330.2|1330.6|1330.4|1330.6|1330.2|404
1645459390000|2022-02-21 16:03:10|1330.4|1330|1330.4|1330|1330.4|1330|1330.2|1329.8|6423
1645459400000|2022-02-21 16:03:20|1330.6|1330.2|1330.8|1330.4|1330.8|1330.4|1330.6|1330.2|4896
1645459420000|2022-02-21 16:03:40|1330.6|1330.2|1330.6|1330.2|1330.6|1330.2|1330.6|1330.2|0
1645459430000|2022-02-21 16:03:50|1330.4|1330|1330.2|1330|1330.4|1330|1330.2|1330|0
1645459440000|2022-02-21 16:04:00|1330.4|1330.2|1330.2|1330|1330.4|1330.2|1330.2|1330|2385
1645459460000|2022-02-21 16:04:20|1330.4|1330.2|1330|1329.6|1330.6|1330.2|1330|1329.6|9815
1645459470000|2022-02-21 16:04:30|1330.2|1329.8|1330|1329.8|1330.2|1329.8|1330|1329.8|0
1645459480000|2022-02-21 16:04:40|1329.8|1329.6|1330|1329.6|1330|1329.6|1329.8|1329.6|450
1645459490000|2022-02-21 16:04:50|1329.8||1329.8||1329.8||1329.8||0
1645459500000|2022-02-21 16:05:00|1329.6|1329.4|1329.6|1329.2|1329.6|1329.4|1329.6|1329.2|2031
1645459510000|2022-02-21 16:05:10|1329.8|1329.4|1330|1329.6|1330|1329.6|1329.6|1329.4|2410
1645459520000|2022-02-21 16:05:20||1329.8||1329.6||1329.8||1329.6|0
1645459530000|2022-02-21 16:05:30|1329.8|1329.4|1329.8|1329.4|1329.8|1329.4|1329.8|1329.4|0
1645459540000|2022-02-21 16:05:40|1330|1329.6|1330|1329.6|1330|1329.6|1330|1329.6|0
1645459550000|2022-02-21 16:05:50|1330.2|1329.8|1330.4|1330|1330.6|1330.2|1330.2|1329.8|9937
1645459570000|2022-02-21 16:06:10||1330.2||1330.2||1330.2||1330|0
1645459580000|2022-02-21 16:06:20|1330.2|1330|1330.2|1330|1330.4|1330|1330.2|1330|11005
1645459590000|2022-02-21 16:06:30|1330|1329.8|1330|1329.6|1330|1329.8|1329.8|1329.4|5328
1645459600000|2022-02-21 16:06:40|1330.2|1329.8|1330.2|1329.8|1330.4|1330.2|1330|1329.6|5476
1645459610000|2022-02-21 16:06:50|1330|1329.6|1330|1329.6|1330|1329.8|1329.8|1329.6|390
1645459620000|2022-02-21 16:07:00|1329.8|1329|1329.4|1329.2|1329.8|1329.2|1329.4|1329|25000
1645459630000|2022-02-21 16:07:10|1329.6|1329.4|1329.6|1329.4|1329.6|1329.4|1329.6|1329.4|607
1645459640000|2022-02-21 16:07:20|1329.8|1329.6|1330.2|1329.8|1330.2|1329.8|1329.8|1329.6|2099
1645459650000|2022-02-21 16:07:30|1330.4|1330|1330.4|1330|1330.8|1330.6|1330.4|1330|6436
1645459660000|2022-02-21 16:07:40|1330.2|1329.8|1330.4|1330|1330.4|1330|1330.2|1329.8|7500
1645459670000|2022-02-21 16:07:50|1330.2|1329.8|1330.6|1330.2|1330.6|1330.4|1330.2|1329.8|4293
1645459680000|2022-02-21 16:08:00|1330.4|1330|1330.2|1329.8|1330.6|1330.2|1330.2|1329.8|798
1645459690000|2022-02-21 16:08:10|1330.4|1330|1330.2|1329.8|1330.4|1330|1330.2|1329.8|30
1645459700000|2022-02-21 16:08:20|1330.4|1330|1330.2|1329.8|1330.4|1330|1330.2|1329.8|0
1645459710000|2022-02-21 16:08:30|1330|1330|1330|1329.6|1330|1330|1329.8|1329.4|6832
1645459720000|2022-02-21 16:08:40|1330.2|1329.8|1329.8|1329.4|1330.2|1329.8|1329.8|1329.4|1311
1645459740000|2022-02-21 16:09:00||1329.6||1329.6||1329.6||1329.6|0
1645459750000|2022-02-21 16:09:10|1330|1329.4|1330|1329.6|1330|1329.6|1329.6|1329.2|684
1645459760000|2022-02-21 16:09:20|1329.8|1329.4|1330|1329.6|1330|1329.6|1329.8|1329.4|4459
1645459770000|2022-02-21 16:09:30|1329.8|1329.8|1330|1329.6|1330|1329.8|1329.8|1329.4|2122
1645459780000|2022-02-21 16:09:40|1330.2|1329.8|1330.8|1330.4|1331|1330.6|1330.2|1329.8|2900
1645459790000|2022-02-21 16:09:50|1330.6|1330.2|1330.6|1330.4|1330.8|1330.6|1330.2|1330|13018
1645459800000|2022-02-21 16:10:00|1330.8|1330.6|1330.6|1330.2|1330.8|1330.6|1330.4|1330|7656
1645459820000|2022-02-21 16:10:20|1330.8|1330.4|1330.8|1330.4|1330.8|1330.6|1330.8|1330.2|2566
1645459830000|2022-02-21 16:10:30|1330.6|1330.2|1330.8|1330.4|1330.8|1330.4|1330.6|1330.2|3147
1645459840000|2022-02-21 16:10:40|1331|1330.6|1331|1330.6|1331|1330.6|1331|1330.6|1202
1645459850000|2022-02-21 16:10:50|1331.2|1330.8|1330.8|1330.6|1331.2|1330.8|1330.8|1330.4|1692
1645459860000|2022-02-21 16:11:00|1330.6|1330.4|1330.6|1330.2|1330.6|1330.4|1330.6|1330.2|2690
1645459870000|2022-02-21 16:11:10|1330.4|1330.4|1330.4|1330|1330.4|1330.4|1330.4|1330|0
1645459880000|2022-02-21 16:11:20|1330.6|1330.2|1330.8|1330.4|1330.8|1330.4|1330.4|1330|5634
1645459890000|2022-02-21 16:11:30|1330.6|1330.2|1330.8|1330.4|1330.8|1330.4|1330.6|1330.2|917
1645459900000|2022-02-21 16:11:40|1331|1330.6|1331|1330.6|1331|1330.8|1330.8|1330.4|2205
1645459910000|2022-02-21 16:11:50||1330.8||1330.8||1330.8||1330.8|0
1645459920000|2022-02-21 16:12:00|1331.2|1331|1331.4|1331.2|1331.6|1331.2|1331.2|1331|3901
1645459930000|2022-02-21 16:12:10|1331.6|1331|1331.8|1331.6|1332|1331.6|1331.6|1331|1379
1645459940000|2022-02-21 16:12:20|1331.6|1331.4|1331.6|1331.2|1331.6|1331.4|1331.4|1331.2|983
1645459950000|2022-02-21 16:12:30|1331.4||1331.6||1331.6||1331.4||0
1645459960000|2022-02-21 16:12:40|1331.4|1331|1331.2|1330.8|1331.4|1331|1331.2|1330.8|100
1645459970000|2022-02-21 16:12:50|1331|1330.6|1331|1330.6|1331|1330.6|1331|1330.6|729
1645459980000|2022-02-21 16:13:00|1330.8||1330.8||1330.8||1330.8||0
1645459990000|2022-02-21 16:13:10|1331|1330.8|1331.4|1331|1331.8|1331.4|1330.8|1330.6|61702
1645460000000|2022-02-21 16:13:20|1331.2|1330.8|1331.4|1331|1331.4|1331|1331|1330.8|2003
1645460010000|2022-02-21 16:13:30|1331.2|1331.2|1331.2|1330.8|1331.2|1331.2|1331.2|1330.8|876
1645460020000|2022-02-21 16:13:40|1331|1330.4|1330.6|1330.2|1331|1330.6|1330.6|1330.2|9019
1645460030000|2022-02-21 16:13:50|1330.8|1330.4|1331.2|1330.8|1331.2|1330.8|1330.8|1330.2|11422
1645460040000|2022-02-21 16:14:00|1331|1330.6|1330.6|1330.4|1331|1330.6|1330.6|1330.4|373
1645460050000|2022-02-21 16:14:10|1330.8|1330.6|1331|1330.6|1331|1330.6|1330.6|1330.6|3195
1645460060000|2022-02-21 16:14:20|1330.8|1330.8|1330.8|1330.4|1331|1330.8|1330.6|1330.4|770
1645460070000|2022-02-21 16:14:30|1330.6|1330.2|1330.4|1330|1330.6|1330.2|1330.4|1330|433
1645460100000|2022-02-21 16:15:00|1330.2|1329.8|1330.2|1329.8|1330.4|1329.8|1330|1329.6|4082
1645460110000|2022-02-21 16:15:10|1330.4|1330|1330.2|1330|1330.4|1330.2|1330.2|1330|1126
1645460120000|2022-02-21 16:15:20|1330.4|1330.2|1330.4|1330.2|1330.4|1330.2|1330.4|1330.2|0
1645460140000|2022-02-21 16:15:40|1330.6|1330.4|1330.6|1330.2|1330.8|1330.6|1330.4|1330.2|8227
1645460150000|2022-02-21 16:15:50|1330.4|1330.4|1330.4|1330|1330.6|1330.4|1330.2|1329.8|1583
1645460160000|2022-02-21 16:16:00|1330.2|1330.2|1330.2|1330|1330.4|1330.2|1330.2|1330|0
1645460170000|2022-02-21 16:16:10|1330.4|1330.2|1329.2|1328.8|1330.4|1330.2|1329|1328.6|12069
1645460180000|2022-02-21 16:16:20|1329|1329|1330|1329.6|1330|1329.8|1329|1329|4282
1645460190000|2022-02-21 16:16:30|1329.8|1329.4|1329.8|1329.6|1330|1329.6|1329.6|1329.4|596
1645460200000|2022-02-21 16:16:40|1329.6|1329.4|1329.4|1329|1329.6|1329.4|1329.4|1329|264
1645460210000|2022-02-21 16:16:50|1329.6|1329.2|1329.8|1329.4|1329.8|1329.4|1329.6|1329.2|0
1645460220000|2022-02-21 16:17:00|1329.6|1329.2|1329.4|1329|1329.6|1329.2|1329.2|1328.8|828
1645460230000|2022-02-21 16:17:10|1329.2|1328.8|1329.2|1328.8|1329.4|1328.8|1329|1328.6|0
1645460240000|2022-02-21 16:17:20|1329.4|1329|1329.2|1328.8|1329.4|1329|1329|1328.8|1738
1645460250000|2022-02-21 16:17:30|1329|1329|1328.8|1328.4|1329|1329|1328.6|1328.2|7894
1645460260000|2022-02-21 16:17:40|1329|1328.6|1328.8|1328.4|1329.2|1328.8|1328.8|1328.4|11950
1645460270000|2022-02-21 16:17:50|1329|1328.6|1329|1328.6|1329|1328.6|1328.8|1328.6|2927
1645460280000|2022-02-21 16:18:00|1329.2|1328.8|1328.6|1328.4|1329.2|1329|1328.4|1328.2|3753
1645460290000|2022-02-21 16:18:10|1328.8|1328.6|1329.2|1328.6|1329.2|1328.8|1328.6|1328.2|1540
1645460300000|2022-02-21 16:18:20||1328.8||1328.8||1329||1328.8|170
1645460310000|2022-02-21 16:18:30|1329||1329.2||1329.2||1329||0
1645460320000|2022-02-21 16:18:40|1329|1328.6|1329|1328.6|1329|1328.8|1328.8|1328.6|639
1645460330000|2022-02-21 16:18:50|1328.8|1328.4|1328.8|1328.6|1328.8|1328.6|1328.6|1328.2|1100
1645460340000|2022-02-21 16:19:00|1329|1328.8|1329|1328.8|1329.2|1329|1329|1328.8|1893
1645460350000|2022-02-21 16:19:10|1329.2||1329.2||1329.2||1329.2||552
1645460360000|2022-02-21 16:19:20||1329||1328.8||1329||1328.8|0
1645460370000|2022-02-21 16:19:30|1329|1329|1329.6|1329.2|1329.6|1329.2|1329|1329|466
1645460380000|2022-02-21 16:19:40|1329.8|1329.4|1329.6|1329.4|1329.8|1329.4|1329.6|1329.4|0
1645460390000|2022-02-21 16:19:50|1329.8|1329.6|1329.8|1329.6|1330|1329.6|1329.6|1329.6|0
1645460400000|2022-02-21 16:20:00|1330|1329.8|1330.4|1330|1330.6|1330.2|1329.8|1329.8|4378
1645460410000|2022-02-21 16:20:10|1330.6|1330.2|1330.4|1330|1330.6|1330.4|1330|1329.8|6733
1645460420000|2022-02-21 16:20:20|1330.6|1330.2|1330.4|1330.2|1330.6|1330.4|1330.2|1330|1423
1645460430000|2022-02-21 16:20:30|1330.2|1330|1330.4|1330|1330.4|1330.2|1330.2|1330|2663
1645460440000|2022-02-21 16:20:40|1330.2|1330.2|1330|1329.6|1330.4|1330.2|1329.8|1329.6|5418
1645460450000|2022-02-21 16:20:50|1329.8|1329.8|1330|1329.8|1330.2|1330|1329.8|1329.6|1207
1645460460000|2022-02-21 16:21:00|1329.8|1329.6|1330|1329.8|1330|1329.8|1329.8|1329.6|1005
1645460470000|2022-02-21 16:21:10|1329.8|1329.6|1329.8|1329.6|1330|1329.8|1329.2|1329|24058
1645460480000|2022-02-21 16:21:20|1330|1329.8|1330.2|1330|1330.2|1330|1329.8|1329.6|1567
1645460490000|2022-02-21 16:21:30|1330|1329.8|1330.2|1330|1330.2|1330|1330|1329.8|20
1645460500000|2022-02-21 16:21:40|1330.4|1330.2|1330.6|1330.2|1330.6|1330.4|1330.4|1330|3195
1645460510000|2022-02-21 16:21:50||1330.4||1330.4||1330.4||1330.4|0
1645460520000|2022-02-21 16:22:00|1330.8|1330.6|1330.6|1330.4|1330.8|1330.6|1330.6|1330.4|2197
1645460530000|2022-02-21 16:22:10|1330.4|1330.2|1330.6|1330.4|1330.6|1330.4|1330.4|1330.2|1116
1645460540000|2022-02-21 16:22:20|1330.4|1330.2|1330.6|1330.2|1330.6|1330.4|1330.4|1330|6558
1645460550000|2022-02-21 16:22:30|1330.8|1330.4|1331|1330.8|1331.2|1330.8|1330.8|1330.4|2984
1645460560000|2022-02-21 16:22:40|1331.2|1331|1331.6|1331.4|1331.6|1331.4|1331.2|1331|2225
1645460570000|2022-02-21 16:22:50|1331.8|1331.2|1331.6|1331.2|1331.8|1331.4|1331.4|1331.2|2878
1645460580000|2022-02-21 16:23:00|1331.4|1331|1331.4|1331.2|1331.6|1331.4|1331.2|1331|6414
1645460590000|2022-02-21 16:23:10|1331.2|1331|1331.2|1331|1331.6|1331.2|1331.2|1331|848
1645460600000|2022-02-21 16:23:20|1331.4|1331.2|1331|1330.8|1331.6|1331.2|1331|1330.6|16328
1645460610000|2022-02-21 16:23:30|1331.2|1331|1331.6|1331.4|1331.6|1331.4|1331.2|1330.8|3680
1645460620000|2022-02-21 16:23:40|1331.8|1331.6|1331.8|1331.6|1332|1331.6|1331.8|1331.6|197
1645460630000|2022-02-21 16:23:50|1331.6|1331.4|1331.8|1331.6|1331.8|1331.6|1331.2|1331|11059
1645460640000|2022-02-21 16:24:00|1332|1331.4|1332.4|1332|1332.6|1332.2|1331.6|1331.4|7372
1645460650000|2022-02-21 16:24:10|1332.2|1331.8|1332.2|1331.8|1332.4|1332.2|1332|1331.8|3493
1645460660000|2022-02-21 16:24:20|1332|1332|1332.2|1331.8|1332.2|1332|1332|1331.8|0
1645460670000|2022-02-21 16:24:30|1332|1331.6|1331.2|1330.8|1332|1331.6|1331|1330.8|10205
1645460680000|2022-02-21 16:24:40|1331|1330.6|1331|1330.6|1331|1330.8|1330.8|1330.6|0
1645460690000|2022-02-21 16:24:50|1330.8|1330.4|1331|1330.8|1331|1330.8|1330.8|1330.4|1052
1645460700000|2022-02-21 16:25:00|1330.8|1330.6|1331.4|1331|1331.4|1331.2|1330.8|1330.6|1503
1645460710000|2022-02-21 16:25:10|1331.2|1330.8|1331.2|1330.8|1331.2|1331|1331.2|1330.8|1202
1645460720000|2022-02-21 16:25:20|1331|1331|1331|1330.8|1331.2|1331|1331|1330.8|1412
1645460730000|2022-02-21 16:25:30|1331.2|1330.6|1330.8|1330.6|1331.2|1330.6|1330.8|1330.6|258
1645460740000|2022-02-21 16:25:40|1330.6|1330.4|1330.6|1330.4|1330.8|1330.6|1330.6|1330.2|4090
1645460750000|2022-02-21 16:25:50|1330.8|1330.2|1330.2|1330|1330.8|1330.4|1330.2|1330|3017
1645460760000|2022-02-21 16:26:00|1330|1329.8|1330.2|1329.8|1330.2|1329.8|1329.8|1329.4|6342
1645460770000|2022-02-21 16:26:10|1330|1329.6|1330|1329.6|1330.2|1330|1330|1329.6|7942
1645460780000|2022-02-21 16:26:20|1329.8|1329.4|1329.6|1329.2|1329.8|1329.6|1329.2|1328.8|6916
1645460790000|2022-02-21 16:26:30|1329.4|1329|1329.4|1329|1329.8|1329.6|1329.4|1329|7716
1645460800000|2022-02-21 16:26:40|1329.6|1329.2|1329.2|1329|1329.6|1329.2|1329.2|1329|57
1645460810000|2022-02-21 16:26:50|1329|1328.8|1329|1328.8|1329.2|1329|1328.8|1328.6|3773
1645460820000|2022-02-21 16:27:00|1329.2|1329|1329.4|1329|1330|1329.8|1329.2|1329|15345
1645460830000|2022-02-21 16:27:10|1329.6|1329.2|1329.6|1329.4|1329.6|1329.4|1329.4|1329|0
1645460840000|2022-02-21 16:27:20|1329.4|1329.2|1329.4|1329|1329.6|1329.4|1329.4|1329|619
1645460850000|2022-02-21 16:27:30|1329.6|1329.2|1329.8|1329.4|1329.8|1329.6|1329.4|1329.2|8979
1645460860000|2022-02-21 16:27:40|1329.6|1329.2|1329.6|1329.2|1329.8|1329.4|1329.6|1329.2|1159
1645460870000|2022-02-21 16:27:50|1329.8|1329.4|1329.8|1329.6|1330|1329.8|1329.6|1329.2|10827
1645460880000|2022-02-21 16:28:00|1329.6|1329.4|1328.6|1328.4|1329.8|1329.4|1328.6|1328.2|8941
1645460890000|2022-02-21 16:28:10|1328.4|1328.2|1328.4|1328|1328.6|1328.4|1328.2|1327.8|5027
1645460900000|2022-02-21 16:28:20|1328.2|1327.8|1328.4|1328|1328.6|1328.2|1328.2|1327.8|1734
1645460910000|2022-02-21 16:28:30|1328.2|1327.8|1328.2|1327.8|1328.4|1328|1328|1327.6|0
1645460920000|2022-02-21 16:28:40|1328|1327.6|1327.6|1327.2|1328.2|1327.8|1327.6|1327.2|4540
1645460930000|2022-02-21 16:28:50|1327.4|1327|1327|1326.6|1327.6|1327.2|1327|1326.6|18095
1645460940000|2022-02-21 16:29:00|1326.8|1326.4|1326.8|1326.4|1327.4|1327|1326.6|1326.4|8778
1645460950000|2022-02-21 16:29:10|1326.6|1326.2|1326|1325.6|1327|1326.4|1326|1325.6|8564
1645460960000|2022-02-21 16:29:20|1326.2|1325.8|1325.8|1325.4|1326.2|1325.8|1325.4|1325|11296
1645460970000|2022-02-21 16:29:30|1325.6|1325.2|1324.8|1324.4|1325.6|1325.2|1324.6|1324.4|14773
1645460980000|2022-02-21 16:29:40|1325|1324.6|1324.8|1324.4|1325.2|1324.8|1324.6|1324.2|10565
1645460990000|2022-02-21 16:29:50|1324.6|1324.6|1325.4|1324.8|1325.4|1325|1324.6|1324.2|5598
1645516950000|2022-02-22 08:02:30|1276|1267.6|1263.2|1262.6|1276|1273.6|1262.4|1257.8|144527
1645516960000|2022-02-22 08:02:40|1263|1262.2|1253.4|1252.6|1264.2|1263.4|1251.4|1251|235638
1645516970000|2022-02-22 08:02:50|1253.6|1252.8|1252.6|1251|1259.4|1259|1251.2|1251|106569
1645516980000|2022-02-22 08:03:00|1252|1251.2|1260.8|1259|1261|1259.6|1251.6|1251.2|35392
1645516990000|2022-02-22 08:03:10|1261|1259.2|1259|1258.2|1263.4|1262.4|1258.8|1258|51234
1645517000000|2022-02-22 08:03:20|1259.2|1259|1264.2|1263.4|1265|1264.4|1259.2|1258.2|13614
1645517010000|2022-02-22 08:03:30|1264.6|1263.6|1266.4|1265.6|1268.4|1268|1262.8|1262.2|16169
1645517020000|2022-02-22 08:03:40|1266.2|1266|1264|1263.4|1266.4|1266|1263|1261.6|12672
1645517030000|2022-02-22 08:03:50|1264.2|1263|1267|1266.2|1267.2|1266.2|1262.6|1261.8|1289
1645517040000|2022-02-22 08:04:00|1267.6|1267|1271|1270|1271.8|1270.4|1266.4|1265.4|13664
1645517050000|2022-02-22 08:04:10|1271.2|1270.2|1270.8|1270|1272.4|1272.2|1269|1267.2|39559
1645517060000|2022-02-22 08:04:20|1271|1270.2|1268.8|1267.8|1271.8|1270.4|1268.4|1267.2|14037
1645517070000|2022-02-22 08:04:30|1269.2|1268|1270.8|1269.8|1271.2|1269.8|1268.8|1268|351
1645517080000|2022-02-22 08:04:40|1270.6|1269.4|1268.8|1267.4|1270.6|1269.4|1268.8|1267.2|9265
1645517090000|2022-02-22 08:04:50|1269.2|1267.6|1269|1268.6|1270.2|1269|1266.8|1266|27402
1645517100000|2022-02-22 08:05:00|1269.6|1268.8|1270.4|1269.6|1270.8|1270.2|1269|1268.6|30343
1645517110000|2022-02-22 08:05:10|1270|1269.2|1269|1268.2|1270|1269.2|1267.4|1267|18565
1645517120000|2022-02-22 08:05:20|1268.8|1268.4|1269.4|1269|1271.2|1270.8|1268.4|1268.2|24651
1645517130000|2022-02-22 08:05:30|1269.6|1269.2|1266.4|1265.6|1269.8|1269.2|1265.8|1265|44933
1645517140000|2022-02-22 08:05:40|1265.8|1265.8|1268.4|1267.4|1268.4|1267.8|1265.4|1265.2|25626
1645517150000|2022-02-22 08:05:50|1268.8|1267.6|1267.2|1266.4|1269.8|1268.2|1266.8|1266.2|6191
1645517160000|2022-02-22 08:06:00|1267.6|1266.6|1269.8|1269.2|1270.8|1270.2|1267.6|1266.6|11848
1645517170000|2022-02-22 08:06:10|1269.6|1269|1268.4|1267.6|1270.6|1269.8|1268|1267.6|24359
1645517180000|2022-02-22 08:06:20|1268.8|1268|1269|1268.4|1270.6|1270|1268.6|1268|34808
1645517190000|2022-02-22 08:06:30|1268.4|1268|1267|1266.4|1269|1268.4|1266.8|1266.2|10428
1645517200000|2022-02-22 08:06:40|1267.4|1266.6|1269.4|1268.6|1269.8|1268.6|1267.4|1266.6|2739
1645517210000|2022-02-22 08:06:50|1269.2|1268.4|1270.6|1269.6|1272|1271.4|1268.4|1267.6|51097
1645517220000|2022-02-22 08:07:00|1271|1269.8|1273|1271.6|1273.8|1271.6|1271|1269.8|661
1645517230000|2022-02-22 08:07:10|1272.8|1271.8|1273.2|1272.6|1274.6|1274.4|1272.8|1271.8|30286
1645517240000|2022-02-22 08:07:20|1273.4|1273.2|1274.4|1273.4|1274.4|1274|1273.2|1272.4|5338
1645517250000|2022-02-22 08:07:30|1273.8|1273.2|1272.4|1271.4|1275|1274.4|1272.4|1271.4|30018
1645517260000|2022-02-22 08:07:40|1272|1271|1270.2|1269.4|1272|1271|1268.8|1268|5361
1645517270000|2022-02-22 08:07:50|1270.4|1269.8|1270.2|1269.2|1270.4|1269.8|1268.4|1268|16378
1645517280000|2022-02-22 08:08:00|1270|1269.4|1271.4|1270.4|1271.6|1270.8|1269.8|1269|13485
1645517290000|2022-02-22 08:08:10|1271.8|1270.6|1272.8|1272|1273.6|1272.4|1271.8|1270.6|5539
1645517300000|2022-02-22 08:08:20|1272.6|1271.4|1272.6|1272|1273|1272.2|1271.2|1270.6|14260
1645517310000|2022-02-22 08:08:30|1272.8|1272.4|1274.4|1273.6|1275|1274.6|1272.8|1272|3974
1645517320000|2022-02-22 08:08:40|1274.6|1274|1274.8|1274.2|1275|1274.8|1274|1273.2|16819
1645517330000|2022-02-22 08:08:50|1275|1274.4|1278.4|1277.6|1279|1278.4|1275|1274.4|36191
1645517340000|2022-02-22 08:09:00|1278.6|1278|1276.4|1275.2|1278.8|1278|1276|1275.2|22864
1645517350000|2022-02-22 08:09:10|1276|1274.8|1278|1277.2|1278.4|1277.6|1276|1274.8|2364
1645517360000|2022-02-22 08:09:20|1277.8|1277.4|1275.4|1274.4|1278|1277.6|1275|1273.8|5061
1645517370000|2022-02-22 08:09:30|1275.6|1275|1274|1273.2|1276.2|1275.4|1273.4|1272.4|596
1645517380000|2022-02-22 08:09:40|1273.6|1273.4|1275.4|1274.4|1275.8|1274.8|1273.6|1273.4|29659
1645517390000|2022-02-22 08:09:50|1275.6|1274.8|1274.6|1274|1276.2|1275.6|1273|1272.4|4723
1645517400000|2022-02-22 08:10:00|1274.4|1273.6|1274.2|1273.6|1275.2|1274.2|1273.6|1272.8|9912
1645517410000|2022-02-22 08:10:10|1274.4|1273.8|1275.6|1275.2|1276.6|1276|1274.2|1273.6|45066
1645517420000|2022-02-22 08:10:20|1276|1275.6|1276.8|1276.2|1277.4|1276.6|1273.8|1273|29304
1645517430000|2022-02-22 08:10:30|1277|1276.4|1278.6|1278|1278.6|1278|1276.2|1275.6|7540
1645517440000|2022-02-22 08:10:40|1278.4|1277.8|1278.2|1277.6|1279.4|1278.4|1278.2|1277.4|8364
1645517450000|2022-02-22 08:10:50|1278|1277.4|1276.4|1275.6|1278.6|1278|1275.8|1274.8|9479
1645517460000|2022-02-22 08:11:00|1276.6|1276|1273.6|1273|1276.8|1276.2|1273.2|1273|25164
1645517470000|2022-02-22 08:11:10|1273.8|1272.8|1274.2|1273.6|1274.2|1273.8|1272.4|1271.8|13577
1645517480000|2022-02-22 08:11:20|1274|1273|1272.8|1272.2|1274.8|1273.8|1271.4|1270.8|27537
1645517490000|2022-02-22 08:11:30|1272.2|1272|1272.6|1272.2|1273.6|1272.8|1271.4|1270.8|43767
1645517500000|2022-02-22 08:11:40|1272.4|1272|1272.8|1272|1272.8|1272.4|1271.8|1271|4800
1645517510000|2022-02-22 08:11:50|1273|1272.4|1275|1274|1275.2|1274|1272.2|1271.6|15363
1645517520000|2022-02-22 08:12:00|1275.2|1274.2|1275.8|1275.2|1277|1276.6|1274.8|1274.2|7058
1645517530000|2022-02-22 08:12:10|1275.4|1275|1276|1275.4|1276.8|1276|1275.2|1274.6|6543
1645517540000|2022-02-22 08:12:20|1275.8|1275.2|1278|1277|1278.8|1277.8|1275.6|1274.8|26107
1645517550000|2022-02-22 08:12:30|1277.6|1276.8|1276.4|1275.8|1279|1278.2|1276.4|1275.6|10820
1645517560000|2022-02-22 08:12:40|1276.6|1276|1278.4|1277.6|1279.2|1278.4|1276.4|1275.8|4295
1645517570000|2022-02-22 08:12:50|1278.2|1277.4|1280.8|1279.8|1281.4|1281|1278|1277.2|47883
1645517580000|2022-02-22 08:13:00|1280.4|1279.4|1280|1278.8|1280.8|1280.2|1278.4|1277.8|5318
1645517590000|2022-02-22 08:13:10|1279.6|1279.2|1280|1279.2|1280|1279.2|1279.2|1278.4|400
1645517600000|2022-02-22 08:13:20|1279.8|1279.4|1280.8|1280.2|1280.8|1280.2|1278.8|1278|12877
1645517610000|2022-02-22 08:13:30|1281.2|1280.4|1282.4|1281.6|1282.6|1281.6|1281.2|1280.4|3486
1645517620000|2022-02-22 08:13:40|1282.8|1281.2|1281.8|1280.8|1283.2|1282|1281.2|1280.6|7785
1645517630000|2022-02-22 08:13:50|1282.2|1281|1283.8|1283.2|1284|1283.4|1281.6|1280.8|12685
1645517640000|2022-02-22 08:14:00|1283.6|1282.8|1283.2|1282.4|1283.8|1283.2|1282.8|1282|2526
1645517650000|2022-02-22 08:14:10|1283.6|1282.6|1283|1282.4|1283.8|1283.2|1283|1282.4|2937
1645517660000|2022-02-22 08:14:20|1283.4|1282.6|1281.6|1281.2|1283.8|1282.8|1281.4|1280.6|4548
1645517670000|2022-02-22 08:14:30|1281.8|1281|1283.4|1282.4|1283.4|1282.8|1281.2|1280.6|3465
1645517680000|2022-02-22 08:14:40|1283.8|1282.6|1283.6|1282.4|1284|1283.2|1283.4|1282.4|845
1645517690000|2022-02-22 08:14:50|1283.8|1282|1286.2|1285.2|1286.4|1285.2|1283|1282|19681
1645517700000|2022-02-22 08:15:00|1286|1285|1286.2|1285.2|1286.4|1286|1285|1284.8|25043
1645517710000|2022-02-22 08:15:10|1286.4|1285.8|1289.2|1288.4|1290.2|1289.6|1285|1284.6|88908
1645517720000|2022-02-22 08:15:20|1288.8|1288.2|1289.8|1289.2|1290.8|1289.6|1288.8|1288.2|37087
1645517730000|2022-02-22 08:15:30|1289.6|1289|1287.4|1286.6|1290.8|1290|1287|1286.2|13382
1645517740000|2022-02-22 08:15:40|1287.8|1287|1290.6|1290|1290.8|1290|1286.6|1286.4|21095
1645517750000|2022-02-22 08:15:50|1291|1289.8|1288|1287.4|1291.4|1290.8|1288|1287.2|9221
1645517760000|2022-02-22 08:16:00|1287.8|1287.2|1287.6|1287.2|1290.6|1288.4|1286.8|1286|30219
1645517770000|2022-02-22 08:16:10|1287.2|1287|1284.6|1284|1287.2|1287|1284.4|1284|8733
1645517780000|2022-02-22 08:16:20|1284.8|1284.2|1287.2|1286|1288|1287.4|1284.4|1284.2|6855
1645517790000|2022-02-22 08:16:30|1286.8|1286.2|1289|1288.2|1289|1288.4|1286.8|1286.2|3026
1645517800000|2022-02-22 08:16:40|1289.2|1288.6|1288.2|1287.4|1289.4|1288.6|1287.4|1286.8|4620
1645517810000|2022-02-22 08:16:50|1288.6|1287.6|1289.2|1288.4|1291.4|1290.4|1288|1287.6|19347
1645517820000|2022-02-22 08:17:00|1288.8|1288.2|1290.6|1289.6|1290.8|1290|1288.8|1288.2|4419
1645517830000|2022-02-22 08:17:10|1290|1289.2|1290.2|1289.6|1290.8|1290|1289|1288.8|15884
1645517840000|2022-02-22 08:17:20|1290.8|1289.8|1290.4|1289.8|1291.4|1290.4|1290|1289.6|3999
1645517850000|2022-02-22 08:17:30|1290.6|1290|1292|1291.2|1292.2|1292|1290.6|1289.8|4542
1645517860000|2022-02-22 08:17:40|1292.2|1291.4|1292.2|1291.8|1292.8|1292.2|1291.8|1291.4|1851
1645517870000|2022-02-22 08:17:50|1292.6|1292|1294.4|1293.6|1295|1294.2|1292.6|1292|12074
1645517880000|2022-02-22 08:18:00|1294.2|1293.2|1292.8|1292.2|1294.2|1293.2|1292|1291.4|9564
1645517890000|2022-02-22 08:18:10|1293|1292|1294.4|1293.6|1294.8|1294|1293|1292|4322
1645517900000|2022-02-22 08:18:20|1294.6|1293.8|1295|1294.4|1295|1294.4|1294.6|1293.8|0
1645517910000|2022-02-22 08:18:30|1294.8|1294.2|1293.8|1293.2|1294.8|1294.2|1293|1292.4|7700
1645517920000|2022-02-22 08:18:40|1294|1293.4|1294.6|1294.2|1294.6|1294.2|1293.6|1293.2|1997
1645517930000|2022-02-22 08:18:50|1294.4|1294|1292.8|1292.2|1294.4|1294|1292.6|1291.8|6928
1645517940000|2022-02-22 08:19:00|1292.4|1291.8|1291.2|1290.6|1292.4|1291.8|1290.4|1289.6|2561
1645517950000|2022-02-22 08:19:10|1291.4|1290.4|1290.6|1290.2|1292|1291.4|1290.6|1290|4194
1645517960000|2022-02-22 08:19:20|1291|1289.8|1290.6|1289.8|1291.4|1290.6|1290|1289.2|2178
1645517970000|2022-02-22 08:19:30|1290.4|1289.4|1290|1289.2|1290.6|1289.8|1289.2|1288.8|577
1645517980000|2022-02-22 08:19:40|1290.2|1289.4|1290.8|1290|1290.8|1290.6|1290|1289.4|5256
1645517990000|2022-02-22 08:19:50|1291.4|1290.2|1291.8|1291|1292.8|1291.8|1291.4|1290.2|10361
1645518000000|2022-02-22 08:20:00|1292.2|1291.2|1292|1291|1292.4|1291.8|1291|1290.8|11114
1645518010000|2022-02-22 08:20:10|1291.6|1291.2|1291.2|1290.8|1292.2|1291.8|1291.2|1290.8|5977
1645518020000|2022-02-22 08:20:20|1290.8|1290.4|1291.2|1290.6|1292|1291.2|1290.4|1290|13886
1645518030000|2022-02-22 08:20:30|1290.8|1290.4|1290|1289.2|1291.4|1290.6|1289.4|1288.8|11633
1645518040000|2022-02-22 08:20:40|1289.8|1289.4|1289|1288.8|1289.8|1289.4|1289|1288.8|2896
1645518050000|2022-02-22 08:20:50|1289.2|1289|1290.4|1290|1290.8|1290.2|1288.8|1288.6|11053
1645518060000|2022-02-22 08:21:00|1290.6|1289.8|1288.8|1288.4|1290.8|1290.2|1288.8|1288.4|7635
1645518070000|2022-02-22 08:21:10|1288.6|1288.2|1288.2|1287.6|1288.6|1288.2|1287|1286.4|13619
1645518080000|2022-02-22 08:21:20|1288|1287.4|1287.6|1287|1288.2|1287.8|1286.6|1286.4|9724
1645518090000|2022-02-22 08:21:30|1287.4|1286.6|1286.2|1285.2|1287.4|1286.6|1285.6|1285|12162
1645518100000|2022-02-22 08:21:40|1286|1285.4|1285.2|1284.8|1286.2|1285.6|1284.6|1284.2|5712
1645518110000|2022-02-22 08:21:50|1285|1284.6|1284.6|1284.2|1285|1284.6|1284.2|1283.8|5479
1645518120000|2022-02-22 08:22:00|1284.4|1284|1285|1284.2|1285.2|1285|1284|1283.6|5776
1645518130000|2022-02-22 08:22:10|1284.6|1284.4|1286.8|1286.2|1287.2|1286.8|1284.6|1284.4|9881
1645518140000|2022-02-22 08:22:20|1287|1286.4|1285.2|1284.6|1287.2|1286.6|1284.8|1284.2|11047
1645518150000|2022-02-22 08:22:30|1285|1284.4|1283.4|1282.8|1285.2|1284.6|1282.2|1281.4|21676
1645518160000|2022-02-22 08:22:40|1283.2|1282.4|1282.4|1281.6|1283.2|1282.4|1281.6|1281.2|3965
1645518170000|2022-02-22 08:22:50|1282|1281.4|1282.4|1282|1283|1282.2|1280.8|1280.2|14843
1645518180000|2022-02-22 08:23:00|1282.2|1281.8|1284.8|1284.2|1285.6|1284.8|1282.2|1281.6|10262
1645518190000|2022-02-22 08:23:10|1285|1284.4|1285|1284.4|1286|1284.8|1283.8|1283.2|44062
1645518200000|2022-02-22 08:23:20|1284.8|1284.6|1284.2|1284|1285.2|1284.6|1284.2|1284|2176
1645518210000|2022-02-22 08:23:30|1284|1283.6|1283.8|1283.4|1285.8|1285.2|1283.8|1283.2|11305
1645518220000|2022-02-22 08:23:40|1284.2|1283.8|1286.6|1286|1287.8|1286.4|1284|1283.4|49777
1645518230000|2022-02-22 08:23:50|1287|1286.2|1287.8|1287.2|1287.8|1287.4|1287|1286.2|3840
1645518240000|2022-02-22 08:24:00|1287.6|1287.4|1287.2|1286.6|1287.8|1287.6|1286.4|1285.8|5685
1645518250000|2022-02-22 08:24:10|1286.8|1286.4|1287.8|1287.4|1287.8|1287.4|1286.4|1285.8|7568
1645518260000|2022-02-22 08:24:20|1288.2|1287.2|1287.4|1286.8|1288.4|1287.8|1286.8|1286.2|1683
1645518270000|2022-02-22 08:24:30|1287.2|1287|1287.2|1286.4|1287.4|1287|1286.8|1286.2|2113
1645518280000|2022-02-22 08:24:40|1287.4|1286.6|1287.6|1286.8|1288.2|1287.6|1287.2|1286.6|7139
1645518290000|2022-02-22 08:24:50|1287.2|1286.6|1287.8|1287.4|1287.8|1287.4|1286.6|1286|2642
1645518300000|2022-02-22 08:25:00|1287.6|1287.2|1285.8|1285.2|1287.6|1287.4|1284.8|1284|22708
1645518310000|2022-02-22 08:25:10|1285.6|1285|1285|1284.4|1285.6|1285.2|1284.4|1284|69150
1645518320000|2022-02-22 08:25:20|1284.8|1284.6|1285.8|1284.8|1287.2|1286.8|1284.8|1284.6|9619
1645518330000|2022-02-22 08:25:30|1285.6|1284.6|1284.2|1283.4|1285.6|1284.6|1284.2|1283.4|903
1645518340000|2022-02-22 08:25:40|1284|1283.2|1283.8|1283.2|1284.8|1284.4|1283|1282.6|12922
1645518350000|2022-02-22 08:25:50|1283.4|1282.8|1283.4|1282.8|1283.8|1283.6|1282.6|1282.2|3830
1645518360000|2022-02-22 08:26:00|1283.2|1283|1283.6|1283|1283.6|1283.2|1282.2|1281.6|11029
1645518370000|2022-02-22 08:26:10|1283.8|1283.2|1283.2|1282.8|1284.6|1284|1283.2|1282.8|7650
1645518380000|2022-02-22 08:26:20|1283.4|1283|1283|1282.4|1283.8|1283.2|1281.6|1281.2|13764
1645518390000|2022-02-22 08:26:30|1282.8|1282.6|1284.2|1283.6|1284.2|1283.6|1282.4|1282|7941
1645518400000|2022-02-22 08:26:40|1284|1283.2|1284|1283.4|1285|1284.4|1283.6|1283.2|6028
1645518410000|2022-02-22 08:26:50|1283.4|1283.2|1282.4|1282|1283.8|1283.2|1282.2|1281.6|5796
1645518420000|2022-02-22 08:27:00|1282.6|1281.6|1283.2|1282.6|1283.2|1283|1282.2|1281.6|45288
1645518430000|2022-02-22 08:27:10|1283|1282.4|1281.6|1281.4|1283.6|1283.4|1281.6|1281|12776
1645518440000|2022-02-22 08:27:20|1281.8|1281.2|1282.4|1281.6|1282.4|1281.8|1281.6|1281.2|4897
1645518450000|2022-02-22 08:27:30|1282.2|1282|1281.8|1281.6|1282.2|1282|1281.2|1280.6|1856
1645518460000|2022-02-22 08:27:40|1281.6|1281.2|1281.6|1281.2|1282.2|1281.6|1281.6|1281.2|2625
1645518470000|2022-02-22 08:27:50|1281.4|1281|1278.6|1278.2|1281.8|1281.4|1278.6|1278|93648
1645518480000|2022-02-22 08:28:00|1278.4|1278|1279.4|1279|1279.8|1279.2|1278.4|1277.8|16560
1645518490000|2022-02-22 08:28:10|1279.2|1278.8|1278.2|1277.6|1279.4|1278.8|1278.2|1277.6|7376
1645518500000|2022-02-22 08:28:20|1278.4|1277.8|1279.4|1278.8|1280|1279.4|1277.6|1277.4|35534
1645518510000|2022-02-22 08:28:30|1279.6|1279|1281.4|1281|1281.6|1281.2|1279.2|1278.8|114010
1645518520000|2022-02-22 08:28:40|1281.2|1280.8|1280|1279.6|1281.2|1280.8|1280|1279.4|2802
1645518530000|2022-02-22 08:28:50|1280.2|1279.8|1281.6|1281.2|1282|1281.8|1280|1279.8|30330
1645518540000|2022-02-22 08:29:00|1281.4|1281|1282|1281.6|1283.6|1283|1281.2|1280.8|7679
1645518550000|2022-02-22 08:29:10|1281.8|1281.2|1282.8|1282.2|1283|1282.2|1281.6|1281.2|6258
1645518560000|2022-02-22 08:29:20|1283|1282.4|1282.8|1282.2|1283.6|1283|1282.8|1282.2|783
1645518570000|2022-02-22 08:29:30|1282.4|1282|1281.8|1281.2|1282.8|1282|1281.4|1280.8|1525
1645518580000|2022-02-22 08:29:40|1282.2|1281.4|1283.4|1282.8|1283.6|1283.2|1282.2|1281.4|9936
1645518590000|2022-02-22 08:29:50|1283.2|1283|1282.8|1282.2|1283.4|1283|1282.4|1281.8|2810
1645518600000|2022-02-22 08:30:00|1282.6|1282.4|1279.6|1279|1282.6|1282.4|1279.2|1278.4|58606
1645518610000|2022-02-22 08:30:10|1279.8|1279.2|1281.6|1281|1282.8|1282.4|1279.8|1279.2|32284
1645518620000|2022-02-22 08:30:20|1281.8|1281.2|1281.8|1281.2|1282.2|1281.8|1280.4|1280|14794
1645518630000|2022-02-22 08:30:30|1281.6|1281|1281|1280.6|1281.6|1281.2|1280.8|1280.2|15833
1645518640000|2022-02-22 08:30:40|1280.8|1280.4|1280.6|1280|1281.2|1280.8|1279.8|1279.2|4581
1645518650000|2022-02-22 08:30:50|1280.4|1280.2|1280.6|1280|1280.6|1280.2|1280|1279.6|1706
1645518660000|2022-02-22 08:31:00|1280.4|1280.2|1281.6|1281|1281.6|1281|1280|1279.6|9082
1645518670000|2022-02-22 08:31:10|1281.4|1280.8|1280.6|1280|1281.6|1281|1280.6|1280|8355
1645518680000|2022-02-22 08:31:20|1280.4|1279.8|1279.6|1279|1280.4|1280|1278.8|1278.2|28904
1645518690000|2022-02-22 08:31:30|1279.8|1279.2|1280.2|1280|1280.6|1280.2|1279.8|1279.2|22709
1645518700000|2022-02-22 08:31:40|1280.4|1280.2|1281|1280.4|1281.8|1281.4|1280.4|1280.2|15672
1645518710000|2022-02-22 08:31:50|1280.8|1280.6|1282.8|1282.2|1282.8|1282.2|1280.8|1280.4|14233
1645518720000|2022-02-22 08:32:00|1283|1282.4|1285.2|1284.6|1286|1285.8|1283|1282.4|22048
1645518730000|2022-02-22 08:32:10|1285.4|1284.8|1284.4|1284|1285.4|1284.8|1284.4|1284|12607
1645518740000|2022-02-22 08:32:20|1284.6|1284.2|1285.2|1284.8|1285.4|1284.8|1284.6|1284|2965
1645518750000|2022-02-22 08:32:30|1285.4|1285|1288.6|1288|1288.8|1288.2|1285.4|1285|10190
1645518760000|2022-02-22 08:32:40|1288.4|1287.8|1289.8|1289.2|1290|1289.6|1288.4|1287.8|3428
1645518770000|2022-02-22 08:32:50|1290.8|1289.8|1289.2|1288.6|1290.8|1290.4|1288.8|1288.4|25656
1645518780000|2022-02-22 08:33:00|1289|1288.8|1289.4|1289|1289.4|1289.2|1288.8|1288.6|859
1645518790000|2022-02-22 08:33:10|1289.6|1288.8|1290.4|1290|1291|1290.6|1289.6|1288.8|24072
1645518800000|2022-02-22 08:33:20|1290.6|1290.2|1294.4|1293.6|1294.4|1293.6|1290.4|1290|28768
1645518810000|2022-02-22 08:33:30|1294.6|1293.8|1290.8|1290.2|1294.8|1294|1290.6|1290|23403
1645518820000|2022-02-22 08:33:40|1291|1290.6|1292.8|1292.4|1294|1293.4|1291|1290.6|18576
1645518830000|2022-02-22 08:33:50|1293|1292.6|1293.6|1293|1294|1293.4|1292.6|1292.2|7016
1645518840000|2022-02-22 08:34:00|1293.2|1293.2|1295|1294.2|1295|1294.6|1293.2|1293.2|10915
1645518850000|2022-02-22 08:34:10|1294.8|1294.4|1295|1294.4|1295|1294.8|1294.4|1294|2495
1645518860000|2022-02-22 08:34:20|1294.4|1294.2|1293.6|1293|1294.4|1294.2|1293|1292.6|9246
1645518870000|2022-02-22 08:34:30|1293.8|1293.2|1293.8|1293.2|1295|1294.4|1293.8|1293.2|11540
1645518880000|2022-02-22 08:34:40|1294|1293.4|1295.8|1295.2|1296|1295.6|1294|1293.4|13159
1645518890000|2022-02-22 08:34:50|1296|1295.4|1298.2|1297.6|1298.2|1297.8|1296|1295.4|83432
1645518900000|2022-02-22 08:35:00|1297.8|1297.4|1299.2|1298.6|1299.4|1298.8|1297.8|1297.4|15400
1645518910000|2022-02-22 08:35:10|1299|1298.4|1297.6|1297.2|1299.2|1298.6|1296.8|1296.2|17251
1645518920000|2022-02-22 08:35:20|1297.4|1297|1296.8|1296.2|1297.4|1297|1296.2|1295.8|9687
1645518930000|2022-02-22 08:35:30|1297|1296.4|1297.8|1297.2|1297.8|1297.2|1296.4|1296|3047
1645518940000|2022-02-22 08:35:40|1297.4|1297|1298.4|1297.8|1299|1298.2|1297.2|1296.6|14870
1645518950000|2022-02-22 08:35:50|1298.2|1298|1294.6|1294.4|1298.2|1298|1294.6|1293.8|13108
1645518960000|2022-02-22 08:36:00|1294.8|1294.2|1294|1293.6|1295.2|1294.4|1294|1293.6|4170
1645518970000|2022-02-22 08:36:10|1294.2|1293.8|1294.6|1293.8|1294.8|1294.2|1294.2|1293.6|7599
1645518980000|2022-02-22 08:36:20|1294.2|1294.2|1294.4|1294|1294.8|1294.4|1294.2|1293.8|7037
1645518990000|2022-02-22 08:36:30|1294.2|1293.8|1294.8|1294.2|1295.2|1294.6|1294.2|1293.8|1452
1645519000000|2022-02-22 08:36:40|1294.6|1294.4|1294.2|1293.8|1294.6|1294.4|1294.2|1293.8|3093
1645519010000|2022-02-22 08:36:50|1294.6|1294|1295.2|1294.6|1295.2|1294.6|1294|1293.6|8505
1645519020000|2022-02-22 08:37:00|1295.4|1294.8|1296.4|1295.8|1296.8|1296|1295.4|1294.8|1339
1645519030000|2022-02-22 08:37:10|1296.2|1295.6|1294|1293.4|1296.2|1295.6|1293.8|1293.2|2685
1645519040000|2022-02-22 08:37:20|1294.2|1293.6|1294.8|1294.2|1294.8|1294.2|1294.2|1293.6|953
1645519050000|2022-02-22 08:37:30|1295|1294.4|1295|1294.6|1295.2|1295|1294.8|1294.4|1698
1645519060000|2022-02-22 08:37:40|1295.2|1294.8|1294|1293.4|1295.6|1295.2|1294|1293.4|6740
1645519070000|2022-02-22 08:37:50|1294.2|1293.6|1294.4|1294|1294.8|1294|1293.4|1292.8|13075
1645519080000|2022-02-22 08:38:00|1294.6|1294.2|1294.6|1294|1295.4|1295|1293.4|1292.8|7868
1645519090000|2022-02-22 08:38:10|1294.8|1294.2|1294.6|1294|1295.4|1294.8|1294.2|1293.8|5589
1645519100000|2022-02-22 08:38:20|1294.4|1294.2|1294|1293.4|1294.6|1294.2|1293.6|1292.8|4789
1645519110000|2022-02-22 08:38:30|1293.6|1293.2|1290|1289.4|1293.6|1293.2|1290|1289.2|5477
1645519120000|2022-02-22 08:38:40|1289.8|1289.8|1290|1289.2|1290.4|1289.8|1289.6|1288.8|7641
1645519130000|2022-02-22 08:38:50|1290.2|1289.4|1289.2|1288.6|1290.8|1290.4|1289.2|1288.4|18037
1645519140000|2022-02-22 08:39:00|1289|1288.4|1289.4|1289|1289.6|1289.4|1288.8|1288.2|2425
1645519150000|2022-02-22 08:39:10|1289.2|1288.8|1286.4|1285.8|1289.8|1289.4|1286|1285.4|6588
1645519160000|2022-02-22 08:39:20|1286.6|1285.6|1288.8|1288.2|1289.6|1289|1286.6|1285.6|30270
1645519170000|2022-02-22 08:39:30|1288.6|1288.6|1289.2|1288.8|1289.2|1289|1288.4|1288.2|9552
1645519180000|2022-02-22 08:39:40|1289|1288.4|1287.2|1286.6|1289|1288.4|1287.2|1286.6|8668
1645519190000|2022-02-22 08:39:50|1287|1286.4|1287.2|1286.6|1287.4|1287|1286.8|1286.2|7456
1645519200000|2022-02-22 08:40:00|1287|1286.4|1287.2|1286.6|1287.4|1287|1286.6|1286|5176
1645519210000|2022-02-22 08:40:10|1287.4|1287|1289.2|1288.4|1289.2|1288.4|1287.4|1287|5678
1645519220000|2022-02-22 08:40:20|1288.8|1288.2|1288.8|1288.2|1289.2|1288.4|1288.4|1287.8|540
1645519230000|2022-02-22 08:40:30|1288.4|1288|1288|1287.6|1288.8|1288.2|1288|1287.4|1246
1645519240000|2022-02-22 08:40:40|1287.8|1287.4|1286.8|1286.4|1288|1287.4|1286.4|1286|1385
1645519250000|2022-02-22 08:40:50|1287|1286.6|1288|1287.2|1288.4|1287.6|1287|1286.6|1227
1645519260000|2022-02-22 08:41:00|1287.8|1287|1288|1287.2|1288|1287.2|1287.6|1286.8|400
1645519270000|2022-02-22 08:41:10|1287.6|1287.4|1289.2|1288.6|1289.2|1288.8|1287.6|1287.2|9079
1645519280000|2022-02-22 08:41:20|1288.8|1288.4|1289.4|1288.8|1289.6|1289.2|1288.8|1288.4|4956
1645519290000|2022-02-22 08:41:30|1289.2|1288.6|1288.8|1288.4|1289.6|1289|1288.6|1288.4|2162
1645519300000|2022-02-22 08:41:40|1288.4|1288.2|1287.8|1287.4|1289|1288.6|1287.8|1287|5639
1645519310000|2022-02-22 08:41:50|1288|1287|1288.8|1288|1288.8|1288.2|1287.4|1286.8|2416
1645519320000|2022-02-22 08:42:00|1288.4|1287.8|1289.6|1289|1289.6|1289.2|1288.4|1287.6|2797
1645519330000|2022-02-22 08:42:10|1289.4|1289.2|1289.6|1289.2|1289.6|1289.2|1289.4|1289|298
1645519340000|2022-02-22 08:42:20|1289.4|1289|1289.6|1289.2|1290|1289.2|1289|1288.6|8538
1645519350000|2022-02-22 08:42:30|1289.8|1289.4|1290.2|1289.8|1290.2|1290|1289.8|1289.2|7571
1645519360000|2022-02-22 08:42:40|1290.4|1290|1291.2|1290.6|1292.6|1292|1290.4|1290|21339
1645519370000|2022-02-22 08:42:50|1291.4|1290.8|1290.6|1290|1291.6|1291|1290.4|1289.8|2463
1645519380000|2022-02-22 08:43:00|1290.8|1290.4|1291.2|1290.8|1291.6|1291.2|1290.8|1290|2708
1645519390000|2022-02-22 08:43:10|1291|1290.6|1291.8|1291|1291.8|1291.4|1290.8|1290.2|826
1645519400000|2022-02-22 08:43:20|1291.6|1291.4|1293.4|1292.6|1293.4|1292.6|1290.2|1290|16844
1645519410000|2022-02-22 08:43:30|1292.8|1292.8|1292.2|1291.8|1292.8|1292.8|1291.8|1291.2|22312
1645519420000|2022-02-22 08:43:40|1292|1291.6|1292.2|1291.6|1292.2|1292|1291.8|1291.4|3561
1645519430000|2022-02-22 08:43:50|1292|1291.8|1292.6|1292.2|1292.6|1292.2|1292|1291.6|200
1645519440000|2022-02-22 08:44:00|1292.8|1292.4|1293.6|1292.8|1294.2|1293.6|1292.8|1292.2|4351
1645519450000|2022-02-22 08:44:10|1293.2|1293.2|1294.4|1293.8|1294.6|1294|1293.2|1292.8|23318
1645519460000|2022-02-22 08:44:20|1294.2|1293.6|1292.8|1292.2|1294.2|1293.6|1292.8|1292.2|26936
1645519470000|2022-02-22 08:44:30|1293||1292.6||1293||1292.4||273
1645519480000|2022-02-22 08:44:40|1292.4|1292.4|1293.2|1292.6|1293.2|1292.6|1292.4|1292.2|7234
1645519490000|2022-02-22 08:44:50|1293|1292.4|1292.6|1292.2|1293|1292.4|1292.6|1292.2|2000
1645519500000|2022-02-22 08:45:00|1292.8|1292.6|1293|1292.6|1293.4|1293|1292.4|1292.2|5236
1645519510000|2022-02-22 08:45:10|1293.4|1292.8|1292.8|1292.4|1293.4|1293|1292.4|1291.8|2613
1645519520000|2022-02-22 08:45:20|1292.6|1292.2|1290.8|1290.2|1292.6|1292.2|1290.8|1290.2|25261
1645519530000|2022-02-22 08:45:30|1290|1289.8|1289.8|1289.4|1290|1289.8|1289.2|1288.4|34091
1645519540000|2022-02-22 08:45:40|1289.6|1289.2|1289.6|1289.2|1289.8|1289.6|1289.4|1289|2798
1645519550000|2022-02-22 08:45:50|1289.8|1289|1290|1289.8|1290|1289.8|1289.2|1288.6|8864
1645519560000|2022-02-22 08:46:00|1289.8|1289.6|1292|1291.6|1292.2|1291.6|1289.8|1289.4|35417
1645519570000|2022-02-22 08:46:10|1292.2|1291.4|1292.4|1292|1292.4|1292.2|1292|1291.2|2130
1645519580000|2022-02-22 08:46:20|1292.2|1291.8|1291.2|1290.8|1292.4|1291.8|1290.8|1290|11157
1645519590000|2022-02-22 08:46:30|1291.4|1291|1291|1290.8|1291.8|1291.6|1291|1290.6|1827
1645519600000|2022-02-22 08:46:40|1291.2|1291|1291.4|1291|1291.8|1291.4|1291.2|1290.8|4874
1645519610000|2022-02-22 08:46:50|1291.6|1291.2|1293|1292.4|1293|1292.4|1291.2|1290.8|15499
1645519620000|2022-02-22 08:47:00|1293.2|1292.6|1293.4|1292.8|1293.6|1293.2|1293|1292.6|3120
1645519630000|2022-02-22 08:47:10|1293.2|1293|1293|1292.6|1293.8|1293.4|1293|1292.4|8144
1645519640000|2022-02-22 08:47:20|1292.8|1292.4|1293|1292.4|1293|1292.6|1292.6|1292.4|1163
1645519650000|2022-02-22 08:47:30|1292.8|1292.6|1293|1292.4|1293.6|1293|1292.4|1292.2|8920
1645519660000|2022-02-22 08:47:40|1292.8|1292.2|1292.4|1291.8|1293.8|1293.4|1292.2|1291.8|7496
1645519670000|2022-02-22 08:47:50|1292.2|1291.6|1293.4|1292.8|1293.4|1293|1292|1291.6|9839
1645519680000|2022-02-22 08:48:00|1293.2|1293.4|1293.4|1292.8|1293.6|1293.4|1293.2|1292.8|7172
1645519690000|2022-02-22 08:48:10|1293.2|1292.6|1293.6|1293|1294|1293.8|1293.2|1292.6|1226
1645519700000|2022-02-22 08:48:20|1293.4|1292.8|1292|1291.8|1293.6|1293|1292|1291.8|7225
1645519710000|2022-02-22 08:48:30|1292.2|1291.6|1292.4|1292|1292.6|1292.4|1291.6|1291.2|22817
1645519720000|2022-02-22 08:48:40|1292.2|1291.8|1292.2|1291.6|1292.8|1292.2|1291.6|1291.4|9246
1645519730000|2022-02-22 08:48:50|1292|1291.4|1290.2|1289.6|1292|1291.4|1289.4|1289|28767
1645519740000|2022-02-22 08:49:00|1290.4|1289.8|1289.6|1289|1290.6|1290.2|1288.8|1288|5316
1645519750000|2022-02-22 08:49:10|1289.4|1288.8|1290.6|1290|1290.8|1290.4|1289.4|1288.8|12767
1645519760000|2022-02-22 08:49:20|1290.4|1290.2|1291.2|1290.8|1291.4|1291|1290.4|1289.8|1512
1645519770000|2022-02-22 08:49:30|1291.4|1291|1292.2|1291.6|1292.2|1292|1291.2|1290.8|7924
1645519780000|2022-02-22 08:49:40|1292|1291.4|1292.6|1292.2|1292.6|1292.2|1291.6|1291.4|9115
1645519790000|2022-02-22 08:49:50|1292.8|1292|1292.2|1291.8|1293.6|1293|1291.8|1291.4|8119
1645519800000|2022-02-22 08:50:00|1292.4|1292|1292.4|1292|1292.6|1292.2|1292|1291.4|2441
1645519810000|2022-02-22 08:50:10|1292.2|1291.8|1292|1291.6|1292.6|1292.4|1291.4|1291|7114
1645519820000|2022-02-22 08:50:20|1292.2|1291.8|1291.4|1290.8|1292.2|1291.8|1291.2|1290.8|10852
1645519830000|2022-02-22 08:50:30|1291.6|1291|1291.6|1291.2|1291.8|1291.4|1291.2|1290.6|2227
1645519840000|2022-02-22 08:50:40|1291.8|1291.4|1292|1291.4|1292.2|1292|1291.8|1291.4|2336
1645519850000|2022-02-22 08:50:50|1291.8|1291.6|1292.6|1292|1292.8|1292.4|1291.8|1291.4|5353
1645519860000|2022-02-22 08:51:00|1293.2|1292.2|1295.4|1294.8|1295.4|1295|1293.2|1292.2|24277
1645519870000|2022-02-22 08:51:10|1295.2|1294.6|1296.4|1296|1296.8|1296.4|1295|1294.6|12014
1645519880000|2022-02-22 08:51:20|1296.6|1296.2|1295.2|1294.8|1296.6|1296.2|1294.6|1294.2|5424
1645519890000|2022-02-22 08:51:30|1295.4|1295|1295.2|1294.6|1295.6|1295.2|1294.4|1293.8|8892
1645519900000|2022-02-22 08:51:40|1295.4|1294.8|1293.8|1293.2|1296|1295.4|1293.6|1293.2|15966
1645519910000|2022-02-22 08:51:50|1293.6|1293.6|1294.6|1294.2|1294.8|1294.2|1293.6|1293.2|12585
1645519920000|2022-02-22 08:52:00|1294.8|1294.4|1295.6|1295|1295.6|1295.2|1294.6|1294.4|2264
1645519930000|2022-02-22 08:52:10|1295.4|1295.2|1296.8|1296.2|1297|1296.6|1295.4|1295.2|5309
1645519940000|2022-02-22 08:52:20|1297|1296.4|1296.6|1296|1297|1296.6|1296.4|1296|3042
1645519950000|2022-02-22 08:52:30|1296.4|1296.2|1298|1297.4|1298.2|1297.8|1296.2|1296|31420
1645519960000|2022-02-22 08:52:40|1297.8|1297.6|1298|1297.6|1300|1298.8|1297.6|1297|82323
1645519970000|2022-02-22 08:52:50|1297.8|1297.4|1297.8|1297.2|1298|1297.6|1296.8|1296.6|18538
1645519980000|2022-02-22 08:53:00|1297.6|1297.4|1298|1297.6|1298.4|1298|1297.6|1297.2|6588
1645519990000|2022-02-22 08:53:10|1297.8|1297.4|1298|1297.4|1298.2|1297.6|1297.6|1297.2|3066
1645520000000|2022-02-22 08:53:20|1297.8|1297.2|1296.8|1296.4|1297.8|1297.2|1296.8|1296.4|1804
1645520010000|2022-02-22 08:53:30|1296.6|1296.2|1297.2|1296.8|1297.2|1296.8|1296.4|1296|2132
1645520020000|2022-02-22 08:53:40|1297|1296.6|1297.2|1296.8|1297.2|1297|1296.8|1296.6|1384
1645520030000|2022-02-22 08:53:50|1297.4|1297|1297.8|1297.2|1298|1297.6|1297.4|1296.8|1984
1645520040000|2022-02-22 08:54:00|1297.6|1297.4|1298.2|1297.6|1298.8|1298.2|1297.6|1297.4|4643
1645520050000|2022-02-22 08:54:10|1298.4|1297.8|1297.8|1297|1298.4|1298|1297.8|1297|1534
1645520060000|2022-02-22 08:54:20|1297.6|1296.8|1296.4|1295.8|1297.6|1297|1296.4|1295.6|1727
1645520070000|2022-02-22 08:54:30|1296.2|1295.6|1295.4|1295|1296.2|1295.6|1295.4|1295|1983
1645520080000|2022-02-22 08:54:40|1295.2|1294.8|1295|1294.4|1295.2|1294.8|1294.4|1293.8|978
1645520090000|2022-02-22 08:54:50|1295.2|1294.6|1294.2|1293.6|1295.4|1295|1294.2|1293.6|6911
1645520100000|2022-02-22 08:55:00|1294|1293.4|1294.6|1294.2|1294.6|1294.4|1293.4|1293|2409
1645520110000|2022-02-22 08:55:10|1294.4|1294|1294.6|1294|1294.6|1294.2|1294.2|1293.8|2642
1645520120000|2022-02-22 08:55:20|1294.4|1294.2|1294.2|1293.6|1294.8|1294.2|1294.2|1293.6|6259
1645520130000|2022-02-22 08:55:30|1294.4|1293.8|1294.8|1294.2|1295|1294.4|1294.4|1293.8|1265
1645520140000|2022-02-22 08:55:40|1294.6|1294|1294.8|1294|1294.8|1294|1294.2|1294|3888
1645520150000|2022-02-22 08:55:50|1294.6|1294.2|1294.4|1293.8|1294.6|1294.2|1294.2|1293.8|273
1645520160000|2022-02-22 08:56:00|1294.2|1294|1294.6|1294|1294.6|1294.2|1294|1293.4|10899
1645520170000|2022-02-22 08:56:10|1294.4|1293.8|1295.2|1294.6|1295.2|1294.8|1294.4|1293.8|2437
1645520180000|2022-02-22 08:56:20|1295|1294.4|1295.2|1294.8|1295.4|1295|1293.8|1293.4|18415
1645520190000|2022-02-22 08:56:30|1295|1294.6|1295.4|1295|1295.4|1295|1294.6|1294.2|5371
1645520200000|2022-02-22 08:56:40|1295.8|1294.8|1295.6|1295|1296|1295.6|1295.4|1294.8|3160
1645520210000|2022-02-22 08:56:50|1295.4|1295.2|1295.6|1295.2|1295.6|1295.4|1295.4|1295|477
1645520220000|2022-02-22 08:57:00|1295.8|1295.4|1297|1296.4|1297.2|1296.6|1295.8|1295.4|6003
1645520230000|2022-02-22 08:57:10|1297.2|1296.6|1297.4|1296.8|1297.8|1297.6|1297|1296.4|12541
1645520240000|2022-02-22 08:57:20|1297.2|1296.6|1296.6|1296|1297.2|1296.6|1295.8|1295.4|10924
1645520250000|2022-02-22 08:57:30|1296.8|1296.2|1295.8|1295.2|1297|1296.4|1295.8|1295.2|2474
1645520260000|2022-02-22 08:57:40|1295.6|1295|1296.2|1295.6|1296.8|1296.2|1295.6|1295|1841
1645520270000|2022-02-22 08:57:50|1296|1295.8|1295.8|1295|1296|1295.8|1295.8|1295|2506
1645520280000|2022-02-22 08:58:00|1296|1295.2|1297.4|1296.6|1297.4|1296.8|1296|1295.2|3183
1645520290000|2022-02-22 08:58:10|1297.6|1296.8|1296.8|1296.2|1297.8|1297.2|1296.8|1296|1227
1645520300000|2022-02-22 08:58:20|1297|1296.4|1296|1295.6|1297.2|1296.4|1296|1295.6|5867
1645520310000|2022-02-22 08:58:30|1295.8|1295.4|1294.8|1293.8|1295.8|1295.4|1294.8|1293.8|1193
1645520320000|2022-02-22 08:58:40|1295|1294|1295|1294.4|1295.2|1294.6|1294.6|1293.8|4333
1645520330000|2022-02-22 08:58:50|1295.4|1294.8|1296|1295.4|1296.6|1296|1295.4|1294.8|14093
1645520340000|2022-02-22 08:59:00|1295.8|1295.2|1295.8|1295.2|1296.2|1295.6|1295.6|1294.6|4607
1645520350000|2022-02-22 08:59:10|1295.6|1295|1295.4|1294.8|1295.8|1295.2|1294.8|1294.6|6546
1645520360000|2022-02-22 08:59:20|1295.2|1294.6|1294.8|1294.2|1295.6|1294.8|1294.8|1294.2|3398
1645520370000|2022-02-22 08:59:30|1295|1294.4|1295.2|1294.8|1295.4|1294.8|1295|1294.4|3929
1645520380000|2022-02-22 08:59:40|1295.4|1295|1295.8|1295.2|1296.2|1295.6|1295.4|1295|4757
1645520390000|2022-02-22 08:59:50|1295.6|1295|1295.6|1295|1295.8|1295.2|1295.2|1295|2572
1645520400000|2022-02-22 09:00:00|1295.8|1295.2|1296.6|1296|1296.8|1296|1295.8|1295.2|1829
1645520410000|2022-02-22 09:00:10|1296.4|1295.8|1295.4|1294.8|1296.6|1295.8|1295.2|1294.6|5075
1645520420000|2022-02-22 09:00:20|1295.6|1295|1295.8|1295.2|1296.2|1295.6|1295.2|1294.6|6710
1645520430000|2022-02-22 09:00:30|1295.6|1295|1294.2|1293.8|1295.8|1295|1294.2|1293.6|7949
1645520440000|2022-02-22 09:00:40|1294.4|1294|1294.4|1293.8|1294.8|1294.2|1294.4|1293.8|899
1645520450000|2022-02-22 09:00:50|1294.2|1293.6|1293.8|1293.2|1294.2|1293.8|1293.8|1293.2|2238
1645520460000|2022-02-22 09:01:00|1293.4|1292.6|1294.8|1294.2|1295.2|1294.8|1293|1292.6|22242
1645520470000|2022-02-22 09:01:10|1295|1293.8|1293|1292.6|1295|1293.8|1292.8|1292|19487
1645520480000|2022-02-22 09:01:20|1292.8|1292.4|1295.8|1295.2|1296|1295.2|1292.8|1292.4|25123
1645520490000|2022-02-22 09:01:30|1295.6|1295.4|1296.2|1295.6|1297|1296.4|1295.6|1295.4|13092
1645520500000|2022-02-22 09:01:40|1296|1295.8|1297.2|1296.6|1297.4|1297|1296|1295.8|2853
1645520510000|2022-02-22 09:01:50|1297.4|1296.8|1298.2|1297.8|1298.2|1297.8|1297.2|1296.8|6277
1645520520000|2022-02-22 09:02:00|1298|1297.6|1298.4|1297.8|1299|1298.4|1298|1297.6|5016
1645520530000|2022-02-22 09:02:10|1298.2|1298|1299|1298.2|1299.2|1298.6|1298.2|1297.8|2615
1645520540000|2022-02-22 09:02:20|1298.8|1298|1297.8|1297.4|1298.8|1298|1297.8|1297.2|1177
1645520550000|2022-02-22 09:02:30|1298.2|1297.6|1299|1298.4|1299|1298.4|1298.2|1297.6|9523
1645520560000|2022-02-22 09:02:40|1299.4|1298.6|1299|1298.4|1299.6|1299.2|1299|1298.4|4619
1645520570000|2022-02-22 09:02:50|1298.8|1298.2|1298.2|1297.6|1299|1298.4|1297.6|1297|1051
1645520580000|2022-02-22 09:03:00|1298.4|1297.8|1298.2|1297.8|1298.6|1298|1298|1297.4|500
1645520590000|2022-02-22 09:03:10|1298|1297.6|1297.6|1297.2|1298|1297.6|1297.6|1297.2|1883
1645520600000|2022-02-22 09:03:20|1297.8|1297.4|1296.6|1296.2|1298.2|1297.6|1296.4|1295.8|3633
1645520610000|2022-02-22 09:03:30|1296.4|1296|1296.6|1296|1296.8|1296.4|1296.4|1295.8|1908
1645520620000|2022-02-22 09:03:40|1296.8|1296.2|1295.6|1295.2|1296.8|1296.4|1295.6|1295|8615
1645520630000|2022-02-22 09:03:50|1295.4|1295|1294.6|1294|1295.4|1295.2|1294.6|1293.8|1332
1645520640000|2022-02-22 09:04:00|1294.8|1294.2|1295.8|1295.2|1296.2|1295.6|1294.2|1293.8|10035
1645520650000|2022-02-22 09:04:10|1295.6|1295|1295|1294.4|1295.6|1295|1294.2|1293.8|1954
1645520660000|2022-02-22 09:04:20|1294.8|1294.6|1294.6|1294.2|1294.8|1294.6|1294.6|1294.2|200
1645520670000|2022-02-22 09:04:30|1294.8|1294.4|1294.6|1294.2|1295|1294.4|1293.8|1293.4|15368
1645520680000|2022-02-22 09:04:40|1294.8|1294.4|1296.6|1296|1296.6|1296.2|1294.8|1294.4|11598
1645520690000|2022-02-22 09:04:50|1296.4|1296.2|1296.8|1296.4|1297|1296.6|1296.2|1296|8709
1645520700000|2022-02-22 09:05:00|1297|1296.2|1297.4|1297|1297.8|1297.4|1296.6|1296.2|55699
1645520710000|2022-02-22 09:05:10|1297.6|1296.8|1297.6|1297.2|1297.8|1297.2|1297.2|1296.6|1799
1645520720000|2022-02-22 09:05:20|1297.4|1297|1297.8|1297.4|1297.8|1297.4|1296.8|1296.4|15168
1645520730000|2022-02-22 09:05:30|1298|1297.6|1298|1297.4|1298.6|1298.2|1297.8|1297.4|5858
1645520740000|2022-02-22 09:05:40|1298.2|1297.6|1297.4|1297|1298.4|1297.8|1297.2|1296.6|6537
1645520750000|2022-02-22 09:05:50|1297.6|1297.2|1297.2|1296.6|1297.8|1297.4|1296.8|1296.6|2251
1645520760000|2022-02-22 09:06:00|1297|1296.4|1294.6|1294|1297|1296.4|1294.6|1294|43046
1645520770000|2022-02-22 09:06:10|1294.4|1293.8|1293.6|1293.2|1294.6|1294.4|1293.6|1293.2|1166
1645520780000|2022-02-22 09:06:20|1293.4|1293|1293|1292.6|1293.4|1293.2|1293|1292.4|0
1645520790000|2022-02-22 09:06:30|1293.2|1292.4|1293|1292.4|1293.4|1292.8|1292.2|1291.8|8517
1645520800000|2022-02-22 09:06:40|1292.8|1292.6|1292.6|1292.2|1293|1292.6|1292.2|1291.8|6765
1645520810000|2022-02-22 09:06:50|1292.8|1292.4|1292.6|1292|1293|1292.6|1292.2|1291.8|4883
1645520820000|2022-02-22 09:07:00|1292.8|1292.2|1293.2|1292.6|1293.4|1292.8|1292.6|1292.2|8201
1645520830000|2022-02-22 09:07:10|1293|1292.4|1293.6|1293|1293.6|1293|1292.2|1291.6|32405
1645520840000|2022-02-22 09:07:20|1293.4|1292.8|1293.6|1293|1293.6|1293.4|1293.2|1292.8|100
1645520850000|2022-02-22 09:07:30|1293.4|1292.8|1293|1292.6|1293.6|1292.8|1293|1292.6|234
1645520860000|2022-02-22 09:07:40|1292.6|1292.4|1292.8|1292.2|1293|1292.4|1292.4|1291.8|5790
1645520870000|2022-02-22 09:07:50|1292.6|1292.4|1291.8|1291.4|1292.6|1292.4|1291.4|1291.2|10650
1645520880000|2022-02-22 09:08:00|1291.6|1291.2|1290.8|1290.4|1291.6|1291.2|1290.4|1290|4257
1645520890000|2022-02-22 09:08:10|1290.6|1290.2|1290.8|1290.4|1291|1290.4|1290.6|1290|234
1645520900000|2022-02-22 09:08:20|1291|1290.6|1292|1291.4|1292|1291.4|1291|1290.6|3688
1645520910000|2022-02-22 09:08:30|1291.8|1291.2|1292.4|1292|1292.4|1292|1291.8|1291.2|7899
1645520920000|2022-02-22 09:08:40|1292.6|1292.2|1293.2|1292.8|1293.2|1292.8|1292.4|1292.2|6938
1645520930000|2022-02-22 09:08:50|1293|1292.6|1294|1293.4|1294|1293.4|1293|1292.6|1106
1645520940000|2022-02-22 09:09:00|1294.2|1293.6|1293.6|1293.2|1294.2|1293.6|1293.6|1293.2|2022
1645520950000|2022-02-22 09:09:10|1293.8|1293.4|1293.2|1292.6|1294.2|1293.8|1293.2|1292.6|11187
1645520960000|2022-02-22 09:09:20|1293.4|1292.8|1294.8|1294.2|1295|1294.6|1293.4|1292.8|5404
1645520970000|2022-02-22 09:09:30|1295|1294.4|1296.4|1295.8|1296.8|1296.4|1294.8|1294.4|5909
1645520980000|2022-02-22 09:09:40|1296.6|1296|1296.4|1295.8|1297.2|1296.6|1296.2|1295.8|5373
1645520990000|2022-02-22 09:09:50|1296.6|1296|1298|1297.4|1298.2|1297.8|1296.4|1296|15253
1645521000000|2022-02-22 09:10:00|1298.2|1297.6|1298.2|1297.8|1298.4|1298|1298|1297.2|2832
1645521010000|2022-02-22 09:10:10|1298|1297.6|1297.8|1297.4|1298.4|1298|1297.8|1297.4|3964
1645521020000|2022-02-22 09:10:20|1298|1297.6|1298.8|1298.4|1299|1298.6|1298|1297.4|4890
1645521030000|2022-02-22 09:10:30|1299|1298.2|1298.4|1297.8|1299.4|1299|1298.2|1297.8|4634
1645521040000|2022-02-22 09:10:40|1298.2|1297.6|1297|1296.2|1298.2|1297.6|1296.4|1296|3855
1645521050000|2022-02-22 09:10:50|1296.8|1296.4|1297|1296.6|1297|1296.6|1296.8|1296.2|1458
1645521060000|2022-02-22 09:11:00|1297.2|1296.8|1297.2|1296.6|1297.6|1297.2|1296.4|1296.2|2591
1645521070000|2022-02-22 09:11:10|1297|1296.8|1295.4|1294.6|1297|1296.8|1295|1294.2|6865
1645521080000|2022-02-22 09:11:20|1295.2|1294.8|1295.2|1294.6|1295.8|1295.2|1295|1294.6|2780
1645521090000|2022-02-22 09:11:30|1295.4|1294.8|1295.8|1295.4|1296.2|1295.8|1295.2|1294.6|12596
1645521100000|2022-02-22 09:11:40|1296|1295.6|1295.6|1295|1296.2|1295.6|1295.4|1295|3913
1645521110000|2022-02-22 09:11:50|1295.8|1295.2|1296|1295.4|1296.2|1295.8|1295.8|1295.2|380
1645521120000|2022-02-22 09:12:00|1296.2|1295.6|1296.4|1295.8|1296.6|1296.2|1296|1295.6|2969
1645521130000|2022-02-22 09:12:10|1296.8|1296|1297.8|1297.2|1298|1297.4|1296.8|1296|57109
1645521140000|2022-02-22 09:12:20|1298|1297.4|1298.6|1298.2|1298.6|1298.2|1297.4|1296.8|19529
1645521150000|2022-02-22 09:12:30|1299|1298.4|1298|1297.6|1299.2|1298.6|1297.8|1297|4291
1645521160000|2022-02-22 09:12:40|1298.2|1297.4|1297.6|1297.2|1298.4|1297.8|1297.6|1297.2|913
1645521170000|2022-02-22 09:12:50|1297.4|1297|1297|1296.6|1297.4|1297|1296.8|1296.2|3044
1645521180000|2022-02-22 09:13:00|1296.8|1296.4|1296.2|1295.6|1296.8|1296.4|1295.8|1295.4|3472
1645521190000|2022-02-22 09:13:10|1296.4|1295.8|1296.6|1296|1296.6|1296|1296|1295.6|8043
1645521200000|2022-02-22 09:13:20|1296.4|1295.8|1296.2|1295.8|1296.4|1296|1296.2|1295.8|398
1645521210000|2022-02-22 09:13:30|1296|1295.6|1296.2|1295.6|1296.2|1295.6|1295.8|1295.2|1777
1645521220000|2022-02-22 09:13:40|1296|1295.4|1295.4|1295|1296|1295.6|1295.4|1295|150
1645521230000|2022-02-22 09:13:50|1295.6|1294.8|1296|1295.4|1296|1295.6|1295.6|1294.8|3776
1645521240000|2022-02-22 09:14:00|1296.2|1295.6|1296.6|1296|1296.6|1296.2|1296.2|1295.6|1825
1645521250000|2022-02-22 09:14:10|1296.8|1296.2|1297.8|1297.2|1297.8|1297.4|1296.6|1296.2|24284
1645521260000|2022-02-22 09:14:20|1297.6|1297|1297.4|1296.8|1297.6|1297|1297.2|1296.6|696
1645521270000|2022-02-22 09:14:30|1297.6|1297|1297.8|1297.2|1297.8|1297.2|1297.6|1296.8|5751
1645521280000|2022-02-22 09:14:40|1298|1297.4|1298|1297.6|1298.4|1298|1297.8|1297.4|4164
1645521290000|2022-02-22 09:14:50|1297.8|1297.4|1298.6|1298.2|1298.6|1298.2|1297.8|1297.2|3643
1645521300000|2022-02-22 09:15:00|1298.8|1298.4|1299.4|1299|1299.6|1299.2|1298.8|1298.4|10284
1645521310000|2022-02-22 09:15:10|1299.6|1298.8|1299.4|1298.8|1299.6|1299|1299.4|1298.8|0
1645521320000|2022-02-22 09:15:20|1299.2|1299|1299.4|1299|1299.4|1299.2|1299.2|1298.6|663
1645521330000|2022-02-22 09:15:30|1299.2|1298.8|1299|1298.4|1299.2|1299|1298.8|1298.2|2121
1645521340000|2022-02-22 09:15:40|1298.8|1298.6|1298.6|1298|1298.8|1298.6|1298.4|1298|0
1645521350000|2022-02-22 09:15:50|1298.8|1298.2|1299|1298.4|1299|1298.6|1298.6|1298|4026
1645521360000|2022-02-22 09:16:00|1298.6|1298.2|1299|1298.4|1299|1298.6|1298.4|1298|6728
1645521370000|2022-02-22 09:16:10|1299.2|1298.6|1299.6|1299|1299.8|1299.2|1299|1298.6|1634
1645521390000|2022-02-22 09:16:30|1299.4|1298.8|1299.4|1299|1299.4|1299|1299.2|1298.6|1893
1645521400000|2022-02-22 09:16:40|1299.6|1298.8|1299.4|1299|1299.6|1299|1299|1298.8|3715
1645521410000|2022-02-22 09:16:50|1299.2|1298.8|1298.8|1298.2|1299.2|1299|1298.6|1298.2|7844
1645521420000|2022-02-22 09:17:00|1298.6|1298|1297.2|1296.8|1298.6|1298|1296.8|1296.2|2850
1645521430000|2022-02-22 09:17:10|1297|1296.6|1296.4|1295.8|1297|1296.6|1296|1295.6|836
1645521440000|2022-02-22 09:17:20|1296.2|1295.6|1296.2|1295.8|1296.8|1296.2|1295.6|1295.2|17216
1645521450000|2022-02-22 09:17:30|1296.4|1295.6|1297.4|1297|1297.6|1297.2|1296.4|1295.6|10309
1645521460000|2022-02-22 09:17:40|1297.6|1296.8|1297.2|1296.6|1297.6|1296.8|1297|1296.6|2166
1645521470000|2022-02-22 09:17:50|1297.4|1296.8|1296.6|1296.2|1297.6|1297.2|1296.6|1296.2|4023
1645521480000|2022-02-22 09:18:00|1296.8|1296|1297.4|1296.8|1297.4|1297|1296.6|1296|6678
1645521490000|2022-02-22 09:18:10|1297.2|1296.6|1297.4|1297|1297.4|1297|1296.4|1296.2|8257
1645521500000|2022-02-22 09:18:20|1297.6|1296.8|1298|1297.6|1298.2|1297.8|1297.6|1296.8|10921
1645521510000|2022-02-22 09:18:30|1297.8|1297.4|1298|1297.4|1298|1297.6|1297.4|1297|3050
1645521520000|2022-02-22 09:18:40||1297.6||1297.6||1297.6||1297.6|0
1645521530000|2022-02-22 09:18:50|1298.2|1297.8|1298.4|1298|1298.6|1298.2|1298.2|1297.8|4602
1645521540000|2022-02-22 09:19:00|1298.6|1298.2|1299|1298.4|1299.2|1298.6|1298.2|1297.8|2393
1645521550000|2022-02-22 09:19:10|1298.8|1298.6|1299.2|1298.8|1299.4|1298.8|1298.6|1298.4|3179
1645521560000|2022-02-22 09:19:20|1299.4|1299|1299.8|1299.2|1300|1299.4|1299.4|1299|1428
1645521570000|2022-02-22 09:19:30|1300|1299.4|1300.8|1300.4|1300.8|1300.4|1299.6|1299.2|42684
1645521580000|2022-02-22 09:19:40|1301|1300.6|1300.8|1300.4|1301.2|1300.6|1299.6|1299.2|16177
1645521590000|2022-02-22 09:19:50|1300.6|1300|1301.8|1301.4|1302|1301.4|1300.2|1300|9846
1645521600000|2022-02-22 09:20:00|1301.6|1301.2|1302|1301.4|1302|1301.6|1301.4|1301|12472
1645521610000|2022-02-22 09:20:10|1301.8|1301.2|1301.2|1300.6|1302|1301.4|1300.8|1300.4|19918
1645521620000|2022-02-22 09:20:20|1301|1300.8|1301.8|1301.2|1301.8|1301.4|1300.8|1300.4|10073
1645521630000|2022-02-22 09:20:30|1301.6|1301.4|1302.2|1301.8|1302.2|1301.8|1301.6|1301.4|1036
1645521640000|2022-02-22 09:20:40|1302|1301.6|1302.6|1302|1302.6|1302|1301.8|1301.6|4390
1645521650000|2022-02-22 09:20:50|1302.4|1302.2|1302.2|1301.6|1302.4|1302.4|1301.8|1301.2|5838
1645521660000|2022-02-22 09:21:00|1302|1301.4|1300.4|1300|1302|1301.6|1300.4|1300|13120
1645521670000|2022-02-22 09:21:10|1300.6|1300.2|1300.4|1300|1301|1300.4|1300.2|1300|2140
1645521680000|2022-02-22 09:21:20|1300.2|1299.8|1299.4|1298.8|1300.2|1299.8|1299|1298.6|4460
1645521690000|2022-02-22 09:21:30|1299|1298.6|1299.2|1298.6|1299.4|1299|1298.6|1298.2|1175
1645521700000|2022-02-22 09:21:40|1299|1298.4|1299.4|1298.8|1299.4|1298.8|1298.6|1298.2|2148
1645521710000|2022-02-22 09:21:50|1298.8|1298.6|1299.2|1298.6|1299.2|1298.8|1298.8|1298.6|8081
1645521720000|2022-02-22 09:22:00|1299.4|1298.8|1299|1298.4|1299.6|1299.2|1298.6|1298.4|7836
1645521730000|2022-02-22 09:22:10|1298.8|1298.2|1300.6|1300.2|1300.6|1300.2|1298.8|1298.2|17684
1645521740000|2022-02-22 09:22:20|1300.8|1300|1300.6|1300.2|1300.8|1300.2|1300.4|1299.8|510
1645521750000|2022-02-22 09:22:30|1301|1300.4|1300.8|1300.2|1301.6|1301.2|1300.2|1299.8|5818
1645521760000|2022-02-22 09:22:40|1301|1300.4|1300.4|1300|1301.4|1301|1300.4|1300|4412
1645521770000|2022-02-22 09:22:50|1300.6|1300.2|1301.8|1301.4|1301.8|1301.4|1300.6|1300.2|1409
1645521780000|2022-02-22 09:23:00|1302|1301.6|1301.8|1301.2|1302.2|1301.6|1301.6|1301|1366
1645521790000|2022-02-22 09:23:10|1302|1301.4|1301.2|1300.8|1302|1301.6|1301|1300.8|2592
1645521800000|2022-02-22 09:23:20|1301|1300.6|1301.4|1300.8|1301.6|1301|1301|1300.6|117
1645521810000|2022-02-22 09:23:30|1301.6|1301|1301.2|1300.8|1302|1301.6|1301.2|1300.6|1885
1645521820000|2022-02-22 09:23:40|1301.4|1301|1301.6|1301.2|1301.6|1301.2|1301|1300.8|3672
1645521830000|2022-02-22 09:23:50|1301.4|1301|1300|1299.6|1301.4|1301|1300|1299.6|668
1645521840000|2022-02-22 09:24:00|1299.8|1299.8|1299.4|1299|1299.8|1299.8|1299.2|1298.8|13226
1645521850000|2022-02-22 09:24:10|1299.2|1298.8|1298.6|1298.2|1299.2|1298.8|1297.8|1297.2|13259
1645521860000|2022-02-22 09:24:20|1298.4|1298|1297.4|1297|1298.6|1298|1297.4|1297|810
1645521870000|2022-02-22 09:24:30|1297.6|1296.8|1297.6|1297|1297.8|1297.4|1297.4|1296.8|2722
1645521880000|2022-02-22 09:24:40|1297.8|1297.2|1298.2|1297.6|1298.2|1297.8|1297.8|1297.2|6711
1645521890000|2022-02-22 09:24:50|1298|1297.4|1298.2|1297.8|1298.2|1297.8|1297.8|1297.4|0
1645521900000|2022-02-22 09:25:00|1298.4|1298|1298.8|1298.4|1299.6|1299|1298.4|1298|4842
1645521910000|2022-02-22 09:25:10|1299|1298.6|1300|1299.6|1300.2|1299.8|1299|1298.6|8929
1645521920000|2022-02-22 09:25:20|1300.2|1299.8|1299.8|1299.4|1300.2|1299.8|1299.6|1299.4|2692
1645521930000|2022-02-22 09:25:30|1299.6|1299.2|1300.2|1299.8|1300.2|1300|1299.6|1299.2|1170
1645521940000|2022-02-22 09:25:40|1300|1299.6|1299.8|1299.2|1300|1299.6|1299.6|1299.2|388
1645521950000|2022-02-22 09:25:50|1299.6|1299.4|1300|1299.4|1300.6|1300.2|1299|1298.6|6259
1645521960000|2022-02-22 09:26:00|1299.8|1299.6|1300|1299.4|1300.2|1299.6|1299|1298.6|6736
1645521970000|2022-02-22 09:26:10|1300.2|1299.6|1300.4|1300|1300.6|1300|1299.8|1299.6|3012
1645521980000|2022-02-22 09:26:20|1300.2|1299.8|1298.8|1298.2|1300.2|1299.8|1298.6|1298.2|2293
1645521990000|2022-02-22 09:26:30|1299|1298.4|1298.4|1298|1299|1298.6|1298.4|1298|2226
1645522000000|2022-02-22 09:26:40|1298.2|1297.8|1298.8|1298.2|1299|1298.6|1298.2|1297.8|1854
1645522010000|2022-02-22 09:26:50|1299|1298.4|1299.4|1298.8|1299.4|1299|1299|1298.4|393
1645522020000|2022-02-22 09:27:00|1299.6|1299|1300|1299.6|1300.2|1299.8|1299.2|1298.6|3629
1645522030000|2022-02-22 09:27:10|1299.8|1299.4|1300.2|1299.6|1300.2|1299.8|1299.6|1299.2|1095
1645522040000|2022-02-22 09:27:20|1300|1299.8|1299.2|1298.8|1300|1299.8|1299.2|1298.8|686
1645522050000|2022-02-22 09:27:30|1299|1298.6|1298.6|1298.2|1299.2|1298.8|1298.6|1298.2|1272
1645522060000|2022-02-22 09:27:40|1298.8|1298.4|1300.4|1299.8|1300.4|1299.8|1298.6|1298|5307
1645522070000|2022-02-22 09:27:50|1300.6|1300|1300|1299.4|1301|1300.6|1299.8|1299.4|4409
1645522080000|2022-02-22 09:28:00|1300.2|1299.6|1301|1300.4|1301|1300.4|1300|1299.6|2918
1645522090000|2022-02-22 09:28:10|1300.8|1300.6|1300.2|1299.8|1301|1300.6|1300.2|1299.8|4383
1645522100000|2022-02-22 09:28:20|1300|1299.6|1298.8|1298.4|1300.2|1299.6|1297.8|1297.4|33421
1645522110000|2022-02-22 09:28:30|1298.6|1298.2|1297.4|1297|1298.6|1298.2|1297.2|1296.8|9155
1645522120000|2022-02-22 09:28:40|1297.6|1297.2|1297.4|1297|1297.8|1297.2|1297|1296.4|14395
1645522130000|2022-02-22 09:28:50|1297.6|1297.2|1297.2|1296.8|1298|1297.6|1297.2|1296.8|2175
1645522140000|2022-02-22 09:29:00|1297.4|1297|1297|1296.6|1297.6|1297.4|1297|1296.4|7241
1645522150000|2022-02-22 09:29:10|1297.2|1296.8|1298|1297.4|1298|1297.4|1296.8|1296.6|1509
1645522160000|2022-02-22 09:29:20|1297.8|1297.6|1297.2|1296.6|1297.8|1297.8|1296.8|1296.4|3357
1645522170000|2022-02-22 09:29:30|1297.4|1296.8|1298|1297.4|1298|1297.6|1297.2|1296.8|9583
1645522180000|2022-02-22 09:29:40|1297.8|1297.2|1298|1297.4|1298.4|1298|1297.6|1297.2|4383
1645522190000|2022-02-22 09:29:50|1297.8|1297.6|1296.6|1296|1298|1297.6|1296.6|1296|15668
1645522200000|2022-02-22 09:30:00|1296.4|1295.8|1297|1296.6|1297|1296.6|1296.2|1295.6|2500
1645522210000|2022-02-22 09:30:10|1297.2|1296.8|1297.4|1297|1297.8|1297.2|1297.2|1296.8|2578
1645522220000|2022-02-22 09:30:20|1297.6|1297.2|1297.6|1297|1297.8|1297.4|1297.2|1297|2030
1645522230000|2022-02-22 09:30:30|1297.8|1297.2|1297.6|1297|1297.8|1297.4|1297.4|1297|902
1645522240000|2022-02-22 09:30:40|1297.4|1296.8|1297.2|1296.6|1297.4|1296.8|1297|1296.6|1433
1645522250000|2022-02-22 09:30:50|1297|1296.4|1296.2|1295.6|1297|1296.6|1296.2|1295.6|2122
1645522260000|2022-02-22 09:31:00|1296|1295.4|1295.6|1295.2|1296.8|1296.4|1295.4|1295|10677
1645522270000|2022-02-22 09:31:10|1295.4|1295|1295.4|1295|1295.6|1295|1295.2|1295|400
1645522280000|2022-02-22 09:31:20|1295.6|1295.2|1295.6|1295.2|1295.6|1295.2|1295.2|1295|401
1645522290000|2022-02-22 09:31:30|||||||||178
1645522300000|2022-02-22 09:31:40|1295.4|1295|1294.4|1294|1295.4|1295|1294.4|1294|1997
1645522310000|2022-02-22 09:31:50|1294.2|1293.8|1293.6|1293|1294.6|1294|1293.4|1292.8|574
1645522320000|2022-02-22 09:32:00|1293.4|1292.8|1293.8|1293.2|1294|1293.8|1293.2|1292.8|19058
1645522330000|2022-02-22 09:32:10|1294|1293.4|1293|1292.4|1294|1293.4|1293|1292.4|1111
1645522340000|2022-02-22 09:32:20|1292.8|1292.6|1292.4|1292|1293|1292.6|1292|1291.6|5917
1645522350000|2022-02-22 09:32:30|1292.2|1291.8|1292.6|1292|1292.8|1292.2|1292.2|1291.6|4628
1645522360000|2022-02-22 09:32:40|1292.4|1291.8|1292.2|1291.8|1292.6|1292|1292.2|1291.8|936
1645522370000|2022-02-22 09:32:50|1292|1291.6|1292.8|1292.4|1292.8|1292.4|1292|1291.6|5797
1645522380000|2022-02-22 09:33:00|1293|1292.6|1294.2|1293.8|1294.2|1294|1293|1292.6|2810
1645522390000|2022-02-22 09:33:10|1294|1293.6|1295|1294.4|1295.6|1295|1294|1293.6|19129
1645522400000|2022-02-22 09:33:20|1295.2|1294.6|1294.8|1294.4|1295.4|1295|1294.6|1294.4|1579
1645522410000|2022-02-22 09:33:30|1294.6|1294.2|1295|1294.4|1295|1294.4|1294.4|1293.8|3118
1645522420000|2022-02-22 09:33:40|1294.8|1294.2|1294.2|1293.6|1295|1294.4|1294.2|1293.6|399
1645522430000|2022-02-22 09:33:50|1294|1293.8|1294.2|1293.8|1294.2|1293.8|1293.6|1293.2|1030
1645522440000|2022-02-22 09:34:00|1294.4|1293.6|1294.2|1293.8|1295|1294.4|1294.2|1293.6|3526
1645522450000|2022-02-22 09:34:10|1294.4|1294|1295.4|1294.8|1295.4|1294.8|1294.2|1293.8|2429
1645522460000|2022-02-22 09:34:20|1295.2|1295|1295.4|1295|1295.4|1295|1294.6|1294.2|2182
1645522470000|2022-02-22 09:34:30|1295.6|1295.2|1295.2|1294.6|1295.8|1295.4|1294.8|1294.4|2813
1645522480000|2022-02-22 09:34:40|1295.4|1294.8|1295|1294.6|1295.6|1295.2|1294.8|1294.6|5872
1645522490000|2022-02-22 09:34:50|1295.2|1294.8|1294.4|1294|1295.4|1295|1294|1293.6|2169
1645522500000|2022-02-22 09:35:00|1294.2|1293.8|1294.6|1294.2|1295|1294.4|1294.2|1293.6|2439
1645522510000|2022-02-22 09:35:10|1294.8|1294.4|1295|1294.4|1295|1294.4|1294.6|1294|1420
1645522520000|2022-02-22 09:35:20|1295.2|1294.6|1295.4|1294.8|1295.4|1294.8|1294.8|1294.4|1794
1645522530000|2022-02-22 09:35:30|1295.2|1295|1295.4|1294.8|1295.6|1295.2|1295.2|1294.8|8633
1645522540000|2022-02-22 09:35:40|1295.2|1295|1295.4|1295|1295.6|1295|1295|1294.8|1844
1645522550000|2022-02-22 09:35:50|1295.6|1295.2|1294.4|1293.8|1295.6|1295.2|1294|1293.6|10195
1645522560000|2022-02-22 09:36:00|1294.6|1294|1294.4|1293.8|1294.8|1294.4|1294.2|1293.6|6849
1645522570000|2022-02-22 09:36:10|1294|1294|1294.2|1293.6|1294.2|1294|1293.8|1293.4|3924
1645522580000|2022-02-22 09:36:20|1294|1293.2|1293|1292.4|1294|1293.2|1292.8|1292.4|6488
1645522590000|2022-02-22 09:36:30|1292.8|1292.6|1292.4|1292|1293|1292.6|1292|1291.8|24679
1645522600000|2022-02-22 09:36:40|1292.2|1292.2|1292.8|1292.4|1292.8|1292.4|1292.2|1292|1384
1645522610000|2022-02-22 09:36:50|1292.4|1292.2|1292|1291.6|1292.6|1292.2|1291.8|1291.4|8720
1645522620000|2022-02-22 09:37:00|1292.2|1291.8|1293.2|1292.8|1293.2|1293|1292.2|1291.8|2010
1645522630000|2022-02-22 09:37:10|1293.4|1293|1293.6|1293.2|1293.6|1293.2|1293.4|1293|3592
1645522640000|2022-02-22 09:37:20|1293.4|1293|1293.6|1293|1294|1293.6|1292.8|1292.4|13150
1645522650000|2022-02-22 09:37:30|1293.4|1292.8|1293.2|1292.6|1293.4|1292.8|1292.6|1292.2|1034
1645522660000|2022-02-22 09:37:40|1293|1292.4|1293|1292.4|1293.2|1293|1293|1292.4|3373
1645522670000|2022-02-22 09:37:50|1292.8|1292.6|1293.4|1292.8|1293.4|1293|1292.6|1292.4|3533
1645522680000|2022-02-22 09:38:00|1293.2|1292.6|1292.8|1292.4|1293.8|1293.4|1292.6|1292.4|15311
1645522690000|2022-02-22 09:38:10|1292.6|1292.2|1291.6|1291|1292.6|1292.2|1291.4|1290.8|2024
1645522700000|2022-02-22 09:38:20||1291.2||1291.2||1291.2||1291.2|0
1645522710000|2022-02-22 09:38:30|1291.8|1291.4|1292|1291.6|1292|1291.6|1291.8|1291.4|3439
1645522720000|2022-02-22 09:38:40|1292.2|1291.8|1295|1294.4|1295.2|1294.8|1292.2|1291.8|11939
1645522730000|2022-02-22 09:38:50|1295.2|1294.6|1294.4|1294|1295.8|1295.4|1294.2|1294|2554
1645522740000|2022-02-22 09:39:00|1294.6|1294.2|1295.4|1294.8|1295.6|1295.2|1294|1293.4|10685
1645522750000|2022-02-22 09:39:10|1295.2|1294.4|1295.2|1294.8|1295.2|1294.8|1294.8|1294.2|2737
1645522760000|2022-02-22 09:39:20|1295.4|1295|1295.8|1295.2|1295.8|1295.2|1295.2|1294.8|1320
1645522770000|2022-02-22 09:39:30|1295.6|1295|1296|1295.4|1296.2|1295.8|1295.2|1295|13447
1645522780000|2022-02-22 09:39:40|1295.8|1295.2|1295.4|1294.8|1295.8|1295.2|1295|1294.6|3849
1645522790000|2022-02-22 09:39:50|1295.2|1295|1295.4|1294.8|1295.6|1295|1295.2|1294.6|850
1645522800000|2022-02-22 09:40:00|1295.6|1295|1295.6|1295.2|1295.6|1295.2|1295.2|1294.8|4249
1645522810000|2022-02-22 09:40:10|1295.8|1295.4|1296|1295.6|1296.2|1295.8|1295.8|1295.4|3679
1645522820000|2022-02-22 09:40:20|1296.2|1295.8|1296.2|1295.6|1296.2|1295.8|1296|1295.6|0
1645522830000|2022-02-22 09:40:30|1296|1295.4|1295.8|1295.4|1296.2|1295.4|1295.6|1295|2296
1645522840000|2022-02-22 09:40:40|1296|1295.6|1297|1296.6|1297|1296.6|1295.8|1295.4|4606
1645522850000|2022-02-22 09:40:50|1297.2|1296.8|1297.2|1296.8|1297.6|1297|1297.2|1296.6|4663
1645522860000|2022-02-22 09:41:00|1297|1296.6|1296.2|1295.8|1297|1296.6|1296|1295.6|5780
1645522870000|2022-02-22 09:41:10|1296.4|1296|1296.6|1296.2|1296.8|1296.4|1296.4|1295.8|0
1645522880000|2022-02-22 09:41:20|1296.8|1296.4|1297|1296.6|1297.4|1296.8|1296.8|1296.4|1680
1645522890000|2022-02-22 09:41:30||1296.4||1296.6||1296.8||1296.4|5018
1645522900000|2022-02-22 09:41:40|1297.2|1296.8|1295.6|1295.2|1297.4|1296.8|1295.6|1295.2|28529
1645522910000|2022-02-22 09:41:50|1295.4|1295|1294.6|1294.2|1295.6|1295|1294.4|1294|10634
1645522920000|2022-02-22 09:42:00|1294.8|1294.4|1295|1294.6|1295.2|1294.8|1294.8|1294.4|5962
1645522930000|2022-02-22 09:42:10|1295.2|1294.8|1294.4|1294|1295.2|1294.8|1294.2|1293.8|5277
1645522940000|2022-02-22 09:42:20|1294.6|1293.8|1294.4|1294|1294.8|1294.4|1294.2|1293.8|3948
1645522950000|2022-02-22 09:42:30|1294.6|1294.2|1293.2|1292.8|1294.6|1294.4|1293|1292.6|2023
1645522960000|2022-02-22 09:42:40|1293|1292.6|1292.4|1292|1293|1292.6|1292.4|1292|500
1645522970000|2022-02-22 09:42:50|1292.2|1291.8|1291.6|1291.2|1292.2|1291.8|1291.4|1291|6514
1645522980000|2022-02-22 09:43:00|1291.8|1291|1290.8|1290.6|1291.8|1291.2|1290.6|1290.2|4605
1645522990000|2022-02-22 09:43:10|1290.6|1290.4|1290.8|1290.2|1291|1290.4|1290.6|1290|954
1645523000000|2022-02-22 09:43:20|1290.6|1290|1290.4|1290|1290.8|1290.4|1290.4|1290|0
1645523010000|2022-02-22 09:43:30|1290.6|1290.2|1290.6|1290|1290.8|1290.4|1290.4|1290|2577
1645523020000|2022-02-22 09:43:40|1290.4|1290.2|1290.6|1290.2|1290.8|1290.2|1290.4|1290|500
1645523030000|2022-02-22 09:43:50|1290.8|1290.4|1290|1289.6|1290.8|1290.6|1290|1289.6|8325
1645523040000|2022-02-22 09:44:00|1290.2|1289.8|1290.4|1290|1290.6|1290.2|1290|1289.6|4669
1645523050000|2022-02-22 09:44:10|1290.6|1290.2|1290.8|1290.4|1291.2|1290.6|1290.4|1290|14552
1645523060000|2022-02-22 09:44:20|1290.4|1290.2|1290.2|1289.8|1290.4|1290.4|1290|1289.6|3126
1645523070000|2022-02-22 09:44:30|1290|1289.6|1289.6|1289|1290|1289.6|1289.4|1289|10991
1645523080000|2022-02-22 09:44:40|1289.4|1288.8|1288.4|1288|1289.4|1289|1288|1287.6|22548
1645523090000|2022-02-22 09:44:50|1288.2|1287.8|1288.2|1287.8|1288.4|1288|1288|1287.6|1195
1645523100000|2022-02-22 09:45:00|1288.4|1288|1289.6|1289.2|1289.8|1289.4|1288.4|1288|12608
1645523110000|2022-02-22 09:45:10|1289.4|1289|1289.4|1288.8|1289.6|1289|1289.2|1288.8|2520
1645523120000|2022-02-22 09:45:20|1289.6|1289|1289.2|1288.8|1289.6|1289|1289.2|1288.8|0
1645523130000|2022-02-22 09:45:30|1288.8|1288.6|1288.2|1287.8|1288.8|1288.6|1288.2|1287.8|1657
1645523140000|2022-02-22 09:45:40|1288|1287.6|1287.8|1287.2|1288.2|1287.6|1287.4|1287|1988
1645523150000|2022-02-22 09:45:50|1288|1287.4|1287.8|1287.2|1288|1287.4|1287.6|1287|0
1645523160000|2022-02-22 09:46:00|1287.6|1287|1287.4|1287|1288|1287.6|1287.2|1286.6|8925
1645523170000|2022-02-22 09:46:10|1287.2|1286.8|1287|1286.4|1288|1287.6|1286.6|1286.2|60161
1645523180000|2022-02-22 09:46:20|1286.8|1286.2|1286|1285.4|1286.8|1286.4|1285.8|1285.2|5483
1645523190000|2022-02-22 09:46:30|1285.8|1285.2|1285.4|1284.8|1286|1285.4|1285.2|1284.6|815
1645523200000|2022-02-22 09:46:40|1285.6|1285|1284.8|1284.4|1285.6|1285.4|1284.6|1284.2|9427
1645523210000|2022-02-22 09:46:50|1285|1284.6|1285.8|1285.2|1285.8|1285.6|1285|1284.6|14843
1645523220000|2022-02-22 09:47:00|1285.6|1285.4|1286.2|1285.6|1286.6|1286.2|1285.6|1285.2|12515
1645523230000|2022-02-22 09:47:10|1286.4|1285.8|1286.2|1285.6|1286.4|1286|1286.2|1285.6|1877
1645523240000|2022-02-22 09:47:20|1286|1285.4|1285.6|1285.2|1286.2|1285.6|1285.6|1285|1452
1645523250000|2022-02-22 09:47:30|1285.4|1285|1285.6|1285|1285.8|1285.2|1285.2|1284.8|93
1645523260000|2022-02-22 09:47:40|1285.4|1284.8|1284.4|1283.8|1285.4|1285|1284.4|1283.6|3677
1645523270000|2022-02-22 09:47:50|1284.6|1284|1284.4|1284|1284.6|1284.2|1284.2|1283.6|400
1645523280000|2022-02-22 09:48:00|1284.2|1283.8|1283.8|1283.4|1284.2|1284|1283.6|1283|7353
1645523290000|2022-02-22 09:48:10|1284|1283.6|1284.8|1284.2|1284.8|1284.4|1284|1283.4|3988
1645523300000|2022-02-22 09:48:20|1284.6|1284|1284.6|1284|1284.8|1284.4|1284.2|1283.8|4152
1645523310000|2022-02-22 09:48:30|1284.4|1283.8|1283.6|1283|1284.4|1283.8|1283.6|1283|843
1645523320000|2022-02-22 09:48:40|1283.8|1283.2|1285|1284.4|1285.2|1284.8|1283.8|1283.2|4812
1645523330000|2022-02-22 09:48:50|1284.8|1284.2|1284|1283.6|1284.8|1284.4|1283.8|1283.4|2598
1645523340000|2022-02-22 09:49:00|1284.2|1283.8|1284.8|1284.4|1284.8|1284.4|1284.2|1283.6|6652
1645523350000|2022-02-22 09:49:10|1285|1284.6|1286.6|1286.2|1286.6|1286.4|1285|1284.6|10216
1645523360000|2022-02-22 09:49:20|1286.8|1286.4|1286.8|1286.4|1286.8|1286.6|1286.6|1286.2|1826
1645523370000|2022-02-22 09:49:30|1286.6|1286.2|1286.6|1286.2|1286.8|1286.6|1286.6|1286.2|2790
1645523380000|2022-02-22 09:49:40|1286.4|1286.4|1286.2|1285.8|1286.4|1286.4|1286.2|1285.8|1151
1645523390000|2022-02-22 09:49:50|1286|1285.6|1285.8|1285.4|1286|1285.6|1285.6|1285|1277
1645523400000|2022-02-22 09:50:00|1285.6|1285.2|1286.4|1286|1286.6|1286|1285.4|1284.8|7579
1645523410000|2022-02-22 09:50:10|1286.6|1286.2|1286.4|1286|1286.8|1286.2|1286.2|1285.8|5203
1645523420000|2022-02-22 09:50:20|1286.2|1286.2|1286.4|1286|1286.8|1286.2|1286.2|1286|2425
1645523430000|2022-02-22 09:50:30|1286.6|1286.2|1286.6|1286.2|1286.8|1286.4|1286.4|1286|1078
1645523440000|2022-02-22 09:50:40|1286.4|1286|1286.8|1286.6|1286.8|1286.6|1285.8|1285.4|21413
1645523450000|2022-02-22 09:50:50|1287|1286.4|1287.2|1287|1287.4|1287|1287|1286.4|2284
1645523460000|2022-02-22 09:51:00|1287.4|1287.2|1287.6|1287.4|1288|1287.4|1287.2|1286.8|665
1645523470000|2022-02-22 09:51:10|1287.8|1287.2|1288.2|1287.6|1288.2|1287.8|1287.8|1287.2|553
1645523480000|2022-02-22 09:51:20|1288|1287.4|1287.8|1287.4|1288.4|1287.8|1287.8|1287.4|9354
1645523490000|2022-02-22 09:51:30|1287.6|1287.2|1287.6|1287.2|1287.8|1287.2|1287.6|1287.2|0
1645523500000|2022-02-22 09:51:40|1287.4|1287|1287.2|1286.6|1287.4|1287|1287|1286.4|2093
1645523510000|2022-02-22 09:51:50|1287|1286.4|1284.8|1284.4|1287|1286.4|1284.8|1284.4|11412
1645523520000|2022-02-22 09:52:00|1285|1284.6|1285.4|1285|1285.8|1285.4|1285|1284.6|2838
1645523530000|2022-02-22 09:52:10|1285.2|1284.8|1285.8|1285.2|1285.8|1285.6|1285|1284.6|7212
1645523540000|2022-02-22 09:52:20|1286|1285.4|1286.2|1285.8|1286.2|1286|1285.8|1285.4|2266
1645523550000|2022-02-22 09:52:30|1286|1285.6|1286|1285.6|1286|1285.8|1286|1285.6|0
1645523560000|2022-02-22 09:52:40|1286.2|1285.4|1287.4|1286.8|1287.4|1286.8|1286|1285.4|4316
1645523570000|2022-02-22 09:52:50|1287.6|1287|1288.2|1288|1288.2|1288|1287.6|1287|82
1645523580000|2022-02-22 09:53:00|1288.4|1288.2|1288.8|1288.2|1289.2|1288.8|1288.2|1288|3914
1645523590000|2022-02-22 09:53:10|1288.6|1288|1287.6|1287.2|1288.6|1288.2|1287.2|1286.8|17802
1645523600000|2022-02-22 09:53:20|1287.8|1287.4|1288.2|1287.6|1288.2|1287.8|1287.8|1287.2|1588
1645523610000|2022-02-22 09:53:30|1288.6|1287.8|1289.2|1288.8|1289.4|1289|1288.2|1287.8|28851
1645523620000|2022-02-22 09:53:40|1289|1288.6|1289|1288.4|1289|1288.6|1288.6|1288.2|500
1645523630000|2022-02-22 09:53:50|1288.8|1288.2|1289|1288.4|1289|1288.6|1288.4|1287.8|855
1645523640000|2022-02-22 09:54:00|1289.2|1288.6|1288.8|1288.2|1289.2|1288.6|1288.6|1288|456
1645523650000|2022-02-22 09:54:10|1289|1288|1289.2|1288.8|1289.2|1289|1288.4|1288|1565
1645523660000|2022-02-22 09:54:20|1289|1288.6|1289.2|1288.8|1289.4|1289|1289|1288.6|2737
1645523670000|2022-02-22 09:54:30|1289|1288.6|1289|1288.4|1289.2|1288.6|1289|1288.4|0
1645523680000|2022-02-22 09:54:40|1289.2|1288.6|1289|1288.4|1289.2|1288.6|1288.8|1288.4|0
1645523690000|2022-02-22 09:54:50|1288.8|1288.2|1288|1287.6|1289|1288.6|1288|1287.6|8378
1645523700000|2022-02-22 09:55:00|1288.2|1287.8|1287.6|1287.2|1288.6|1288|1287|1286.6|3570
1645523710000|2022-02-22 09:55:10|1287.4|1287|1287.2|1286.6|1287.4|1287|1285.6|1285|28921
1645523720000|2022-02-22 09:55:20|1287|1286.8|1285|1284.6|1287|1286.8|1284.8|1284.4|55576
1645523730000|2022-02-22 09:55:30|1285.2|1284.8|1285|1284.4|1285.4|1285|1284.6|1284|400
1645523740000|2022-02-22 09:55:40|1284.8|1284.2|1284.4|1284|1284.8|1284.2|1284.2|1283.8|1688
1645523750000|2022-02-22 09:55:50|1284.2|1283.8|1284.4|1283.8|1284.6|1284|1283.8|1283.2|2058
1645523760000|2022-02-22 09:56:00|1284.2|1283.6|1285|1284.4|1285.2|1284.8|1284|1283.6|10813
1645523770000|2022-02-22 09:56:10|1285.2|1284.6|1284|1283.6|1285.2|1284.8|1284|1283.6|29393
1645523780000|2022-02-22 09:56:20|1283.8|1283.4|1283.8|1283.2|1284.2|1283.6|1283.2|1282.8|13930
1645523790000|2022-02-22 09:56:30|1283.6|1283|1283|1282.6|1283.6|1283|1282.8|1282.4|1262
1645523800000|2022-02-22 09:56:40|1283.2|1282.4|1282.8|1282.4|1283.2|1282.6|1282.8|1282.2|0
1645523810000|2022-02-22 09:56:50|1282.6|1282.2|1282.6|1282.2|1282.8|1282.2|1282.4|1282|2439
1645523820000|2022-02-22 09:57:00|1282.4|1282|1282.6|1282|1282.8|1282.4|1282|1281.6|20817
1645523830000|2022-02-22 09:57:10|1282.4|1282.2|1282.4|1282|1282.8|1282.4|1282.4|1282|2280
1645523840000|2022-02-22 09:57:20|1282.2|1282.2|1282.8|1282.2|1282.8|1282.4|1282.2|1281.8|17436
1645523850000|2022-02-22 09:57:30|1283|1282.4|1283|1282.4|1283.6|1283.2|1282.6|1282|4063
1645523860000|2022-02-22 09:57:40|1283.2|1282.6|1283.6|1283.2|1283.6|1283.2|1283|1282.6|6195
1645523870000|2022-02-22 09:57:50|1283.4|1283|1283.6|1283|1283.8|1283.6|1283.4|1282.8|395
1645523880000|2022-02-22 09:58:00|1283.4|1282.8|1281.8|1281.4|1283.4|1282.8|1281.6|1281.2|4895
1645523890000|2022-02-22 09:58:10|1281.6|1281.2|1281.2|1280.6|1281.6|1281.2|1281|1280.6|899
1645523900000|2022-02-22 09:58:20|1281|1280.4|1280.6|1280|1281|1280.6|1280.6|1280|399
1645523910000|2022-02-22 09:58:30|1280.4|1280.2|1280.4|1280|1280.6|1280.2|1280.4|1280|0
1645523920000|2022-02-22 09:58:40|1280.2|1279.8|1280|1279.6|1280.8|1280.4|1280|1279.4|14127
1645523930000|2022-02-22 09:58:50|1280.2|1279.8|1281.2|1280.6|1281.2|1280.8|1280|1279.6|6772
1645523940000|2022-02-22 09:59:00|1281|1280.4|1282.4|1281.8|1282.4|1281.8|1280.8|1280.4|3570
1645523950000|2022-02-22 09:59:10|1282.2|1281.6|1282.2|1281.8|1282.2|1281.8|1282|1281.4|814
1645523960000|2022-02-22 09:59:20|1281.4|1281.2|1280.8|1280.2|1281.8|1281.4|1280.6|1280|20431
1645523970000|2022-02-22 09:59:30|1280.6|1280.4|1280.6|1280|1280.8|1280.4|1280.2|1279.8|5118
1645523980000|2022-02-22 09:59:40|1280.4|1279.8|1280.2|1279.8|1280.6|1280.2|1280.2|1279.8|1700
1645523990000|2022-02-22 09:59:50|1280.4|1280|1281|1280.6|1281.4|1281|1280.4|1280|12285
1645524000000|2022-02-22 10:00:00|1281.2|1280.8|1280.6|1280.2|1281.6|1281|1280.6|1280.2|8264
1645524010000|2022-02-22 10:00:10|1280.4|1280|1281.4|1281|1281.4|1281|1280.2|1279.8|2262
1645524020000|2022-02-22 10:00:20|1281.6|1281.2|1281.6|1281.2|1281.6|1281.4|1281.2|1280.8|1265
1645524030000|2022-02-22 10:00:30|1281.4|1281|1281|1280.4|1281.4|1281.2|1280.4|1279.8|13196
1645524040000|2022-02-22 10:00:40|1280.8|1280.2|1280.4|1279.8|1281|1280.4|1280|1279.6|7791
1645524050000|2022-02-22 10:00:50|1280.2|1279.6|1281.2|1280.6|1281.2|1280.6|1280|1279.6|4952
1645524060000|2022-02-22 10:01:00|1281.4|1280.8|1281.2|1280.6|1281.4|1281|1280.8|1280.6|8333
1645524070000|2022-02-22 10:01:10|1281.4|1280.8|1281.6|1281.2|1281.8|1281.6|1281.4|1280.8|3986
1645524080000|2022-02-22 10:01:20|1281.4|1281|1281.4|1281|1281.4|1281.2|1281|1280.6|10691
1645524090000|2022-02-22 10:01:30|1281.6|1281.2|1280.2|1279.8|1281.6|1281.2|1280|1279.6|18223
1645524100000|2022-02-22 10:01:40|1280.4|1280|1281.2|1280.8|1281.2|1280.8|1280.2|1279.8|3342
1645524110000|2022-02-22 10:01:50|1281|1280.6|1281|1280.6|1281|1280.6|1281|1280.6|400
1645524120000|2022-02-22 10:02:00|1281.2|1280.8|1281.4|1280.8|1281.4|1281|1280.4|1280.2|14152
1645524130000|2022-02-22 10:02:10|1281.2|1281|1281.4|1281|1281.4|1281.2|1281|1280.6|3918
1645524140000|2022-02-22 10:02:20|1281.8|1281.2|1281.6|1281.2|1281.8|1281.6|1281.6|1281|3988
1645524150000|2022-02-22 10:02:30|1281.8|1281.4|1282.4|1282|1282.6|1282.2|1281.8|1281.4|1962
1645524160000|2022-02-22 10:02:40|1282.6|1282.2|1282.4|1282|1282.8|1282.4|1282|1281.6|398
1645524170000|2022-02-22 10:02:50|1282.2|1282.2|1282.8|1282.4|1283|1282.4|1282.2|1282.2|798
1645524180000|2022-02-22 10:03:00|1282.6|1282.2|1283.2|1282.8|1283.4|1283|1282.4|1282|1666
1645524190000|2022-02-22 10:03:10|1283.4|1283|1283.2|1282.8|1283.8|1283.2|1283.2|1282.6|344
1645524200000|2022-02-22 10:03:20|1283|1282.6|1283|1282.6|1283|1282.8|1283|1282.4|444
1645524210000|2022-02-22 10:03:30|1282.8|1282.4|1283.2|1282.8|1283.2|1282.8|1282.8|1282.4|2464
1645524220000|2022-02-22 10:03:40|1283.4|1283|1284.2|1283.8|1284.6|1284.4|1283.4|1283|18932
1645524230000|2022-02-22 10:03:50|1284.4|1284|1284.6|1284|1284.8|1284.4|1284|1283.6|6678
1645524240000|2022-02-22 10:04:00|1284.4|1283.8|1284.6|1284|1284.8|1284.4|1283.8|1283.6|4122
1645524250000|2022-02-22 10:04:10|1284.4|1283.8|1285.6|1285|1285.8|1285.4|1284.4|1283.8|2375
1645524260000|2022-02-22 10:04:20|1285.8|1285.2|1284.8|1284.4|1285.8|1285.4|1284.6|1284.2|150
1645524270000|2022-02-22 10:04:30|1284.6|1284.2|1283.8|1283.2|1284.6|1284.2|1283.4|1282.8|810
1645524280000|2022-02-22 10:04:40|1283.6|1283.4|1283.6|1283|1283.6|1283.4|1283.4|1283|0
1645524290000|2022-02-22 10:04:50|1283.4|1282.8|1283.4|1283|1283.6|1283.2|1283.2|1282.6|1559
1645524300000|2022-02-22 10:05:00|1283.6|1283.2|1283.4|1283|1283.8|1283.6|1283.2|1282.8|2879
1645524310000|2022-02-22 10:05:10|1283.2|1282.8|1283.8|1283.2|1284.2|1283.8|1283.2|1282.8|3115
1645524320000|2022-02-22 10:05:20|1283.6|1283.4|1284|1283.6|1284.2|1283.8|1283.6|1283.2|917
1645524330000|2022-02-22 10:05:30|1284.2|1283.4|1283.8|1283.4|1284.2|1283.8|1283.2|1283|20475
1645524340000|2022-02-22 10:05:40|1284|1283.6|1283|1282.6|1284.2|1283.8|1283|1282.6|5199
1645524350000|2022-02-22 10:05:50|1282.8|1282.4|1283|1282.4|1283|1282.6|1282.6|1282.2|1091
1645524360000|2022-02-22 10:06:00|1283.2|1282.6|1283.6|1283.2|1283.6|1283.2|1283.2|1282.6|4902
1645524370000|2022-02-22 10:06:10|1283.4|1283|1283.4|1283|1284|1283.6|1283.4|1283|20378
1645524380000|2022-02-22 10:06:20|1283.2|1282.8|1283.2|1282.6|1283.6|1283.2|1283|1282.6|3579
1645524390000|2022-02-22 10:06:30|1283.4|1282.8|1283.4|1283|1283.6|1283.4|1283|1282.8|9791
1645524400000|2022-02-22 10:06:40|1283.2|1282.8|1285|1284.4|1285|1284.6|1283.2|1282.6|38663
1645524410000|2022-02-22 10:06:50|1285.2|1284.6|1285.2|1284.8|1285.6|1285.2|1285|1284.6|5361
1645524420000|2022-02-22 10:07:00|1285.4|1285|1284.8|1284.4|1285.4|1285|1284.6|1284.2|4626
1645524430000|2022-02-22 10:07:10|1284.6|1284.2|1285.6|1285.2|1285.6|1285.2|1284.6|1284.2|849
1645524440000|2022-02-22 10:07:20|1285.4|1285|1285.6|1285|1285.6|1285.2|1285.4|1284.8|2639
1645524450000|2022-02-22 10:07:30|1285.4|1285.2|1285.8|1285.2|1285.8|1285.4|1285.4|1285.2|3000
1645524460000|2022-02-22 10:07:40|1286|1285.4|1286.2|1285.8|1286.2|1285.8|1286|1285.4|3357
1645524470000|2022-02-22 10:07:50|1286.4|1286|1286.4|1285.8|1286.8|1286.4|1286.4|1285.8|1084
1645524480000|2022-02-22 10:08:00|1286.2|1285.6|1286.4|1286|1286.4|1286|1285|1284.6|6060
1645524490000|2022-02-22 10:08:10|1286.6|1286.2|1286.8|1286.4|1286.8|1286.4|1286.6|1286.2|1327
1645524500000|2022-02-22 10:08:20|1287|1286.6|1287.6|1287.2|1287.6|1287.2|1287|1286.6|5178
1645524510000|2022-02-22 10:08:30|1287.8|1287.4|1288|1287.6|1288.2|1287.8|1287.8|1287.2|1050
1645524520000|2022-02-22 10:08:40|1288.2|1287.8|1288.4|1288|1288.8|1288.2|1288.2|1287.8|368
1645524530000|2022-02-22 10:08:50|1288.2|1287.8|1288.2|1287.8|1288.4|1288|1288|1287.6|2108
1645524540000|2022-02-22 10:09:00|1288.4|1287.6|1287.8|1287.4|1288.4|1287.8|1287.6|1287.2|1436
1645524550000|2022-02-22 10:09:10|1288|1287.6|1288.4|1287.8|1288.6|1288|1287.8|1287.4|1066
1645524560000|2022-02-22 10:09:20|1288.2|1288.2|1289|1288.6|1289|1288.6|1288.2|1288|3507
1645524570000|2022-02-22 10:09:30|1289.2|1288.8|1289.2|1288.6|1289.4|1289|1289.2|1288.6|342
1645524580000|2022-02-22 10:09:40|1288|1288.8|1287.8|1287.2|1289.2|1288.8|1287.6|1287|30306
1645524590000|2022-02-22 10:09:50|1288|1287.4|1287.4|1287|1288|1287.6|1287.4|1287|1134
1645524600000|2022-02-22 10:10:00|1287.2|1286.8|1288|1287.6|1288.2|1287.8|1286.4|1286|12506
1645524610000|2022-02-22 10:10:10|1287.8|1287.4|1288|1287.6|1288.2|1287.6|1287.4|1286.8|1082
1645524620000|2022-02-22 10:10:20|1287.8|1287.4|1287.2|1286.8|1287.8|1287.4|1287|1286.6|22
1645524630000|2022-02-22 10:10:30|1287.4|1287|1287.2|1286.6|1287.6|1287|1287|1286.6|46
1645524640000|2022-02-22 10:10:40|1287.4|1286.8|1287.4|1286.8|1287.4|1287|1286.6|1286.2|6034
1645524650000|2022-02-22 10:10:50|1287.2|1287|1287.6|1287.2|1287.6|1287.4|1287.2|1286.6|400
1645524660000|2022-02-22 10:11:00|1287.4|1287|1287.6|1287|1287.6|1287.4|1287.2|1286.6|7924
1645524670000|2022-02-22 10:11:10|1287.4|1287.2|1287.4|1286.8|1287.4|1287.2|1287|1286.6|13010
1645524680000|2022-02-22 10:11:20|1287.2|1286.6|1286.6|1286.2|1287.4|1286.8|1286.6|1286|7749
1645524690000|2022-02-22 10:11:30|1286.8|1286.4|1287.2|1286.6|1287.2|1287|1286.8|1286.4|9539
1645524700000|2022-02-22 10:11:40|1287|1286.4|1287.2|1286.8|1287.2|1287|1286.8|1286.2|8485
1645524710000|2022-02-22 10:11:50|1287.4|1287|1288|1287.4|1288|1287.8|1287.4|1286.8|3581
1645524720000|2022-02-22 10:12:00|1287.8|1287.6|1288.8|1288.2|1288.8|1288.2|1287.8|1287.6|1715
1645524730000|2022-02-22 10:12:10|1288.6|1288|1288.6|1288|1288.6|1288.2|1288|1287.6|1714
1645524740000|2022-02-22 10:12:20|1288.4|1288.2|1289|1288.6|1289|1288.8|1288.4|1288.2|1359
1645524750000|2022-02-22 10:12:30|1289.4|1288.8|1288.8|1288.4|1289.4|1289|1288.6|1288.2|1373
1645524760000|2022-02-22 10:12:40|1289|1288.6|1289.4|1288.8|1289.4|1289|1289|1288.4|60
1645524770000|2022-02-22 10:12:50|1289.2|1289|1289.2|1288.8|1289.2|1289|1289.2|1288.6|252
1645524780000|2022-02-22 10:13:00|1289|1288.6|1288.4|1288|1289|1288.6|1288.4|1288|2589
1645524790000|2022-02-22 10:13:10|1288.6|1288.2|1288.4|1288|1288.6|1288.4|1288|1287.4|13880
1645524800000|2022-02-22 10:13:20|1288.6|1288.2|1289|1288.4|1289|1288.4|1288.2|1288|1421
1645524810000|2022-02-22 10:13:30|1289.2|1288.6|1288.6|1288.2|1289.4|1289|1288.4|1288|359
1645524820000|2022-02-22 10:13:40|1288.8|1288|1289|1288.4|1289|1288.6|1288.6|1288|1930
1645524830000|2022-02-22 10:13:50|1289.2|1288.6|1289|1288.6|1289.4|1289|1289|1288.6|1091
1645524840000|2022-02-22 10:14:00|1288.8|1288.4|1289.4|1288.8|1289.4|1289|1288.4|1288.2|8683
1645524850000|2022-02-22 10:14:10|1289.2|1289|1289.8|1289.2|1289.8|1289.4|1289.2|1288.8|2615
1645524860000|2022-02-22 10:14:20|1289.6|1289.4|1289.6|1289.2|1289.8|1289.6|1289.4|1289.2|2061
1645524870000|2022-02-22 10:14:30|1289.8|1289.4|1290.6|1290.2|1290.8|1290.4|1289.8|1289.4|6165
1645524880000|2022-02-22 10:14:40|1290.8|1290.4|1289.6|1289.2|1290.8|1290.4|1289.6|1289|538
1645524890000|2022-02-22 10:14:50|1289.4|1289|1289.2|1288.6|1289.4|1289|1288.8|1288.4|1753
1645524900000|2022-02-22 10:15:00|1289|1288.4|1288.8|1288.4|1289.2|1288.6|1288.4|1288|1688
1645524910000|2022-02-22 10:15:10|1288.6|1288.2|1287.8|1287.4|1288.6|1288.4|1287.8|1287.2|689
1645524920000|2022-02-22 10:15:20|1288|1287.2|1287.6|1287.2|1288|1287.6|1287.6|1287|0
1645524930000|2022-02-22 10:15:30|1287.8|1287.4|1288|1287.6|1288|1287.6|1287.8|1287.2|3967
1645524940000|2022-02-22 10:15:40|1288.2|1287.8|1287.8|1287.4|1288.2|1287.8|1287.8|1287.2|0
1645524950000|2022-02-22 10:15:50|1288.2|1287.2|1288.2|1287.8|1288.6|1288.2|1288|1287.2|8589
1645524960000|2022-02-22 10:16:00|1288.4|1288|1289.6|1289|1289.8|1289.2|1288.4|1288|6681
1645524970000|2022-02-22 10:16:10|1289.4|1288.8|1290|1289.6|1290|1289.6|1289|1288.6|8970
1645524980000|2022-02-22 10:16:20|1289.8|1289.4|1289.6|1289|1289.8|1289.4|1288.6|1288.4|5355
1645524990000|2022-02-22 10:16:30|1289.8|1289.2|1289.4|1289.2|1290|1289.4|1289.4|1289|1014
1645525000000|2022-02-22 10:16:40|1289.6|1289.4|1289.8|1289.4|1289.8|1289.4|1289.2|1289|1434
1645525010000|2022-02-22 10:16:50|1290|1289.6|1290.6|1290|1290.6|1290|1290|1289.4|1159
1645525020000|2022-02-22 10:17:00|1290.8|1290.2|1291.8|1291.4|1292|1291.6|1290.8|1290.2|11292
1645525030000|2022-02-22 10:17:10|1291.6|1291.2|1292|1291.4|1292.2|1291.8|1291.2|1290.8|8528
1645525040000|2022-02-22 10:17:20|1291.8|1291.2|1292.2|1291.6|1292.2|1291.8|1291.2|1291|485
1645525050000|2022-02-22 10:17:30|1292.4|1291.8|1292|1291.4|1292.4|1292|1291.8|1291.2|2373
1645525060000|2022-02-22 10:17:40|1291.8|1291.2|1290.6|1290|1291.8|1291.2|1290.6|1290|1988
1645525070000|2022-02-22 10:17:50|1290.8|1290.2|1290.2|1289.6|1290.8|1290.4|1290.2|1289.6|0
1645525080000|2022-02-22 10:18:00|1290.4|1289.8|1289.4|1289|1290.4|1289.8|1289.4|1288.8|4672
1645525090000|2022-02-22 10:18:10|1289.2|1288.8|1289.6|1289|1289.6|1289|1289|1288.6|989
1645525100000|2022-02-22 10:18:20|1289.4|1288.8|1289.2|1288.6|1289.4|1288.8|1288.8|1288.4|797
1645525110000|2022-02-22 10:18:30|1289|1288.4|1289.2|1288.6|1289.4|1288.8|1289|1288.4|2000
1645525120000|2022-02-22 10:18:40|1289|1288.8|1288.8|1288.4|1289.8|1289.4|1288.8|1288.4|5068
1645525130000|2022-02-22 10:18:50|1288.6|1288.2|1289.2|1288.8|1289.6|1289.2|1288.4|1288|13543
1645525140000|2022-02-22 10:19:00|1289|1288.6|1290.4|1290|1290.6|1290.2|1288.8|1288.4|21493
1645525150000|2022-02-22 10:19:10|1290.6|1290.2|1290.2|1289.8|1290.6|1290.2|1290|1289.6|5080
1645525160000|2022-02-22 10:19:20|1290|1289.6|1291.2|1290.8|1291.2|1290.8|1290|1289.6|11011
1645525170000|2022-02-22 10:19:30|1291|1290.6|1291|1290.6|1291.4|1291|1290.6|1290|29370
1645525180000|2022-02-22 10:19:40|1290.8|1290.4|1291.2|1290.8|1291.4|1290.8|1290.2|1289.8|2179
1645525190000|2022-02-22 10:19:50|1291|1290.6|1291.8|1291.4|1291.8|1291.4|1290.8|1290.4|532
1645525200000|2022-02-22 10:20:00|1291.6|1291.2|1291.2|1291|1291.8|1291.4|1291.2|1291|1435
1645525210000|2022-02-22 10:20:10|1291.4|1290.8|1290.8|1290.4|1291.4|1291|1290.6|1290.2|1587
1645525220000|2022-02-22 10:20:20|1291|1290.2|1290.8|1290.4|1291|1290.4|1290.6|1290.2|0
1645525230000|2022-02-22 10:20:30|1291|1290.6|1290.2|1289.8|1291|1290.6|1290|1289.6|4221
1645525240000|2022-02-22 10:20:40|1290|1289.6|1290.2|1289.8|1290.8|1290.4|1290|1289.6|1447
1645525250000|2022-02-22 10:20:50|1290.4|1290|1290.4|1290|1290.6|1290.2|1290|1289.8|2156
1645525260000|2022-02-22 10:21:00|1290.6|1289.8|1290.6|1290|1291|1290.6|1290.2|1289.8|9866
1645525270000|2022-02-22 10:21:10|1290.8|1290.2|1290.2|1289.6|1290.8|1290.4|1290|1289.4|1018
1645525280000|2022-02-22 10:21:20|1290.4|1289.8|1290.2|1289.8|1290.4|1290|1290.2|1289.8|104
1645525290000|2022-02-22 10:21:30|1290.4|1290|1290.2|1289.8|1290.6|1290.2|1290.2|1289.8|1678
1645525300000|2022-02-22 10:21:40|1290.4|1290|1291.4|1291|1291.8|1291.4|1290.4|1290|1671
1645525310000|2022-02-22 10:21:50|1291.6|1291.2|1292.2|1291.8|1292.6|1292.2|1291.4|1291.2|3648
1645525320000|2022-02-22 10:22:00|1292.4|1292|1292|1291.6|1292.6|1292.2|1291.6|1291.4|32916
1645525330000|2022-02-22 10:22:10|1291.8|1291.4|1291.8|1291.4|1292|1291.6|1291.6|1291.2|355
1645525340000|2022-02-22 10:22:20|1292|1291.6|1291.8|1291.4|1292.4|1292|1291.8|1291.4|2416
1645525350000|2022-02-22 10:22:30|1292|1291.6|1292.4|1292.2|1292.4|1292.2|1291.8|1291.4|2921
1645525360000|2022-02-22 10:22:40|1292.2|1292|1292.4|1292|1292.4|1292|1292|1291.6|584
1645525370000|2022-02-22 10:22:50|1292.6|1292.2|1292.8|1292.2|1293|1292.6|1292.4|1292|4075
1645525380000|2022-02-22 10:23:00|1293.2|1292.4|1293.8|1293.4|1294|1293.6|1293.2|1292.4|10176
1645525390000|2022-02-22 10:23:10|1293.6|1293.2|1293.6|1293.2|1293.8|1293.4|1293.2|1292.8|400
1645525400000|2022-02-22 10:23:20|1293.8|1293.4|1293.8|1293.4|1294|1293.8|1293.4|1293|6310
1645525410000|2022-02-22 10:23:30|1293.6|1293.2|1293|1292.4|1293.8|1293.4|1292.8|1292.4|7461
1645525420000|2022-02-22 10:23:40|1292.8|1292.6|1293|1292.4|1293.8|1293.4|1292.8|1292.2|9845
1645525430000|2022-02-22 10:23:50|1293.2|1292.6|1292.8|1292.4|1293.2|1292.6|1292.4|1292|853
1645525440000|2022-02-22 10:24:00|1292.6|1292.2|1293|1292.6|1293.4|1293.2|1292.6|1292.2|3462
1645525450000|2022-02-22 10:24:10|1293.2|1292.4|1292.8|1292.4|1293.4|1293|1292.6|1292.2|5982
1645525460000|2022-02-22 10:24:20|1292.6|1292.2|1292.4|1291.8|1292.8|1292.4|1292|1291.6|1953
1645525470000|2022-02-22 10:24:30|1292.2|1291.6|1291.2|1290.8|1292.2|1291.6|1291|1290.8|6994
1645525480000|2022-02-22 10:24:40|1291|1290.6|1290.8|1290.4|1291.2|1290.8|1290.8|1290.4|408
1645525490000|2022-02-22 10:24:50|1291|1290.6|1291.4|1291|1291.4|1291|1291|1290.4|9491
1645525500000|2022-02-22 10:25:00|1291.2|1290.8|1291.2|1290.8|1291.6|1291.2|1291|1290.6|6552
1645525510000|2022-02-22 10:25:10|1291.4|1291|1293|1292.6|1293.2|1292.6|1291.4|1291|9759
1645525520000|2022-02-22 10:25:20|1293.2|1292.4|1292.4|1292|1293.4|1293|1292.4|1291.8|629
1645525530000|2022-02-22 10:25:30|1292.6|1292.2|1291.8|1291.4|1292.6|1292.2|1291.6|1291.2|23621
1645525540000|2022-02-22 10:25:40|1291.6|1291.2|1292.8|1292.4|1293|1292.6|1291.2|1290.8|13751
1645525550000|2022-02-22 10:25:50|1293|1292.6|1293.2|1292.6|1293.2|1292.8|1292.8|1292.4|3749
1645525560000|2022-02-22 10:26:00|1293|1292.8|1292.8|1292.4|1293.2|1292.8|1292.6|1292.4|0
1645525570000|2022-02-22 10:26:10|1293|1292.6|1292.2|1291.8|1293.2|1292.8|1292.2|1291.8|992
1645525580000|2022-02-22 10:26:20|1292|1291.6|1292|1291.6|1292.2|1291.8|1291.8|1291.2|4705
1645525590000|2022-02-22 10:26:30|1292.2|1291.4|1292.2|1291.8|1292.2|1292|1292|1291.4|461
1645525600000|2022-02-22 10:26:40|1292.4|1292|1293.2|1292.8|1293.2|1292.8|1292.4|1292|3759
1645525610000|2022-02-22 10:26:50|1293|1292.6|1293|1292.6|1293|1292.8|1292.8|1292.4|400
1645525620000|2022-02-22 10:27:00|1292.8|1292.4|1293.4|1293|1293.4|1293.2|1292.4|1292|3743
1645525630000|2022-02-22 10:27:10|1293.2|1292.8|1292.8|1292.4|1293.2|1292.8|1292.2|1291.8|22915
1645525640000|2022-02-22 10:27:20|1293|1292.6|1292.8|1292.4|1293|1292.6|1292.8|1292.4|852
1645525650000|2022-02-22 10:27:30|1293|1292.6|1292.6|1292.2|1293|1292.6|1292.2|1291.8|1251
1645525660000|2022-02-22 10:27:40|1292.4|1292|1292.2|1291.8|1292.8|1292.4|1292.2|1291.8|0
1645525670000|2022-02-22 10:27:50|1292.4|1292|1292.2|1291.8|1292.4|1292|1292|1291.6|0
1645525680000|2022-02-22 10:28:00|1292.4|1292|1292.2|1291.8|1292.4|1292|1292.2|1291.8|853
1645525690000|2022-02-22 10:28:10|1292.4|1292|1293|1292.4|1293|1292.6|1292.4|1292|1153
1645525700000|2022-02-22 10:28:20|1292.8|1292.6|1292.8|1292.2|1293|1292.6|1292.4|1292|388
1645525710000|2022-02-22 10:28:30|1293|1292.4|1293.4|1293|1293.4|1293|1292.8|1292.4|427
1645525720000|2022-02-22 10:28:40|1293.2|1292.8|1293.2|1292.8|1293.4|1293|1293.2|1292.8|0
1645525730000|2022-02-22 10:28:50|1293.4|1293|1293|1292.6|1293.4|1293|1292.6|1292.2|7281
1645525740000|2022-02-22 10:29:00|1293.2|1292.8|1293.4|1293|1293.4|1293.2|1293|1292.6|1760
1645525750000|2022-02-22 10:29:10|1293.6|1293.2|1294.8|1294.4|1294.8|1294.4|1293.6|1293.2|11527
1645525760000|2022-02-22 10:29:20|1294.6|1294.2|1294.4|1294|1294.8|1294.4|1294.4|1294|0
1645525770000|2022-02-22 10:29:30|1294.2|1293.8|1294|1293.6|1294.6|1294|1293.8|1293.4|3702
1645525780000|2022-02-22 10:29:40|1293.8|1293.4|1293.2|1292.8|1294|1293.6|1293.2|1292.8|4504
1645525790000|2022-02-22 10:29:50|1293|1292.6|1292.6|1292.2|1293.2|1292.6|1292.4|1292|3092
1645525800000|2022-02-22 10:30:00|1292.4|1292|1292|1291.6|1292.4|1292|1291.8|1291.6|1171
1645525810000|2022-02-22 10:30:10|1292.2|1291.8|1292.6|1292.2|1292.6|1292.2|1291.8|1291.4|2438
1645525820000|2022-02-22 10:30:20|1292.8|1292.4|1293.2|1292.8|1293.2|1293|1292.8|1292.4|3007
1645525830000|2022-02-22 10:30:30|1293|1293|1292.8|1292.4|1293.2|1293|1292.8|1292.4|0
1645525840000|2022-02-22 10:30:40|1292.6|1292.2|1293.4|1292.8|1293.4|1293|1292.4|1292|10990
1645525850000|2022-02-22 10:30:50|1293.2|1292.6|1293.6|1293|1293.6|1293.2|1292.8|1292.4|2983
1645525860000|2022-02-22 10:31:00|1293.8|1293.2|1292.6|1292.2|1293.8|1293.4|1292.6|1292|4262
1645525870000|2022-02-22 10:31:10|1292.8|1292|1292.8|1292.4|1293|1292.8|1292.6|1292|740
1645525880000|2022-02-22 10:31:20|1293|1292.2|1293|1292.6|1293|1292.6|1292.6|1292.2|756
1645525890000|2022-02-22 10:31:30|1292.8|1292.4|1292.8|1292.4|1293.2|1293|1292.8|1292.4|7280
1645525900000|2022-02-22 10:31:40|1292.6|1292.2|1293|1292.4|1293|1292.8|1292.6|1292.2|672
1645525910000|2022-02-22 10:31:50|1292.8|1292.6|1293|1292.4|1293|1292.6|1292.6|1292.4|1233
1645525920000|2022-02-22 10:32:00|1292.8|1292.6|1292.6|1292.2|1293|1292.6|1292.4|1292|0
1645525930000|2022-02-22 10:32:10|1292.4|1292|1292.6|1292.2|1292.6|1292.2|1292.2|1291.8|1327
1645525940000|2022-02-22 10:32:20|1292.4|1292.4|1292.6|1292|1292.6|1292.4|1292|1291.8|8961
1645525950000|2022-02-22 10:32:30|1292.4|1292.2|1292.2|1291.8|1293|1292.6|1292|1291.8|2446
1645525960000|2022-02-22 10:32:40|1292|1291.6|1292|1291.6|1292.4|1292|1291.6|1291.2|2175
1645525970000|2022-02-22 10:32:50|1291.8|1291.8|1292.4|1292|1292.4|1292|1291.8|1291.6|4329
1645525980000|2022-02-22 10:33:00|1292.2|1291.8|1291.6|1291.2|1292.4|1292|1291.4|1291|937
1645525990000|2022-02-22 10:33:10|1291.4|1291|1290.8|1290.4|1291.6|1291.2|1290.8|1290.4|4028
1645526000000|2022-02-22 10:33:20|1290.6|1290.2|1291.2|1290.8|1291.4|1291|1290.4|1290.2|5323
1645526010000|2022-02-22 10:33:30|1291|1291|1291.2|1290.8|1291.2|1291|1291|1290.8|492
1645526020000|2022-02-22 10:33:40|1291|1291|1291|1290.6|1291|1291|1290.8|1290.6|6272
1645526030000|2022-02-22 10:33:50|1290.8|1290.4|1290.8|1290.4|1291.2|1290.6|1290.6|1290.4|3455
1645526040000|2022-02-22 10:34:00|1291|1290.2|1291.2|1290.8|1291.2|1291|1290.4|1290.2|765
1645526050000|2022-02-22 10:34:10|1291.4|1291|1291.6|1291.2|1291.8|1291.4|1291.4|1290.8|2002
1645526060000|2022-02-22 10:34:20|1291.4|1291|1291.4|1291|1291.8|1291.6|1291.2|1290.8|3600
1645526070000|2022-02-22 10:34:30|1291.2|1290.8|1291.6|1291|1291.8|1291.4|1291|1290.6|846
1645526080000|2022-02-22 10:34:40|1291.4|1290.8|1291.6|1291.2|1291.6|1291.2|1291.2|1290.8|0
1645526090000|2022-02-22 10:34:50|1291.4|1291.4|1291|1290.6|1291.4|1291.4|1290.8|1290.4|1225
1645526100000|2022-02-22 10:35:00|1290.8|1290.4|1290.8|1290.4|1290.8|1290.4|1290.6|1290.2|818
1645526110000|2022-02-22 10:35:10|1290.6|1290.6|1291|1290.6|1291|1290.8|1290.6|1290.6|1478
1645526120000|2022-02-22 10:35:20|1290.8|1290.4|1290.8|1290.4|1291|1290.6|1290.8|1290.4|0
1645526130000|2022-02-22 10:35:30|1291.2|1290.6|1291.6|1291.2|1291.6|1291.2|1291.2|1290.6|11593
1645526140000|2022-02-22 10:35:40|1291.8|1291.4|1292.6|1292.2|1292.6|1292.2|1291.8|1291.4|4757
1645526150000|2022-02-22 10:35:50|1292.8|1292.4|1292.4|1292|1292.8|1292.4|1292|1291.6|660
1645526160000|2022-02-22 10:36:00|1292.6|1292.2|1293.4|1293|1293.4|1293|1292.4|1292|1068
1645526170000|2022-02-22 10:36:10|1293.2|1292.8|1293.4|1293|1293.8|1293.4|1293.2|1292.8|100
1645526180000|2022-02-22 10:36:20|1293.2|1292.8|1293.4|1293|1293.6|1293.4|1293|1292.8|7383
1645526190000|2022-02-22 10:36:30|1293.2|1292.8|1292.8|1292.4|1293.4|1292.8|1292.4|1292|5581
1645526200000|2022-02-22 10:36:40|1292.6|1292.2|1292.4|1292|1292.6|1292.2|1292.4|1292|0
1645526210000|2022-02-22 10:36:50|1292.2|1291.8|1291.8|1291.4|1292.4|1291.8|1291.8|1291.4|368
1645526220000|2022-02-22 10:37:00|1291.6|1291.2|1291.8|1291.4|1292.2|1291.8|1291.6|1291.2|0
1645526230000|2022-02-22 10:37:10|1292|1291.6|1291.6|1291.2|1292|1291.6|1291.4|1291|12443
1645526240000|2022-02-22 10:37:20|1291.8|1291|1291.8|1291.4|1291.8|1291.4|1291.4|1291|0
1645526250000|2022-02-22 10:37:30|1291.6|1291.2|1292.2|1291.8|1292.4|1292.2|1291|1290.6|5512
1645526260000|2022-02-22 10:37:40|1292.4|1292|1293.2|1292.8|1293.2|1293|1292.4|1292|11048
1645526270000|2022-02-22 10:37:50|1293|1292.6|1291.8|1291.4|1293.2|1292.8|1291.6|1291.2|12685
1645526280000|2022-02-22 10:38:00|1291.6|1291.2|1291.4|1291|1291.6|1291.4|1291.2|1290.8|1185
1645526290000|2022-02-22 10:38:10|1291.6|1291.2|1291.8|1291.4|1292|1291.6|1291.6|1291|3293
1645526300000|2022-02-22 10:38:20|1291.6|1291.2|1292|1291.6|1292.4|1292|1291.6|1291.2|4484
1645526310000|2022-02-22 10:38:30|1292.2|1291.8|1292.4|1291.8|1292.6|1292.2|1292|1291.6|5345
1645526320000|2022-02-22 10:38:40|1292.2|1292|1292|1291.6|1292.6|1292.2|1291.8|1291.2|2282
1645526330000|2022-02-22 10:38:50|1291.8|1291.4|1291.8|1291.4|1292|1291.6|1291.4|1291|4677
1645526340000|2022-02-22 10:39:00|1292|1291.6|1291.2|1291|1292|1291.6|1291.2|1291|306
1645526350000|2022-02-22 10:39:10|1291.4|1290.8|1291.4|1291|1291.6|1291.2|1290.4|1290.2|5071
1645526360000|2022-02-22 10:39:20|1291.6|1291.2|1292.2|1291.8|1293|1292.6|1291.6|1291.2|21817
1645526370000|2022-02-22 10:39:30|1292.4|1292|1292|1291.8|1292.4|1292|1292|1291.8|3789
1645526380000|2022-02-22 10:39:40|1291.8|1291.6|1292.4|1292|1292.4|1292|1291.6|1291.2|16381
1645526390000|2022-02-22 10:39:50|1292.6|1292.2|1293|1292.6|1293|1292.6|1291.6|1291.4|36929
1645526400000|2022-02-22 10:40:00|1292.8|1292.4|1296|1295.6|1296.8|1296.2|1292.6|1292.4|49522
1645526410000|2022-02-22 10:40:10|1295.8|1295.4|1295.8|1295.4|1296|1295.4|1295|1294.4|7858
1645526420000|2022-02-22 10:40:20|1296|1295.6|1296.2|1295.8|1296.6|1296.2|1295.8|1295.6|2351
1645526430000|2022-02-22 10:40:30|1296|1295.6|1295.8|1295.4|1296|1295.6|1295.6|1295.2|0
1645526440000|2022-02-22 10:40:40|1295.6|1295.2|1294.4|1294|1295.8|1295.4|1294.4|1294|8205
1645526450000|2022-02-22 10:40:50|1294.2|1293.8|1295.6|1295.2|1295.8|1295.4|1294.2|1293.8|6891
1645526460000|2022-02-22 10:41:00|1295.4|1295|1295.4|1295|1295.8|1295.4|1295|1294.6|0
1645526470000|2022-02-22 10:41:10|1295.6|1295.2|1295|1294.6|1295.8|1295.4|1295|1294.4|1977
1645526480000|2022-02-22 10:41:20|1294.8|1294.4|1294.2|1293.8|1295.4|1295|1293.8|1293.6|16166
1645526490000|2022-02-22 10:41:30|1294.4|1293.6|1294.4|1294|1294.4|1294.2|1293.6|1293.2|3126
1645526500000|2022-02-22 10:41:40|1294.6|1294.2|1295.2|1294.8|1295.4|1295|1294.6|1294|5519
1645526510000|2022-02-22 10:41:50|1295|1294.6|1295|1294.6|1295.2|1294.8|1294.8|1294.2|1654
1645526520000|2022-02-22 10:42:00|1295.2|1294.8|1295|1294.6|1295.4|1295|1294.8|1294.4|1262
1645526530000|2022-02-22 10:42:10|1295.2|1294.8|1295.6|1295.2|1295.8|1295.2|1295.2|1294.6|1806
1645526540000|2022-02-22 10:42:20|1295.4|1295|1294.8|1294.4|1295.4|1295.2|1294.8|1294.4|3057
1645526550000|2022-02-22 10:42:30|1295|1294.6|1294.2|1293.6|1295|1294.6|1294|1293.6|907
1645526560000|2022-02-22 10:42:40|1294|1293.8|1294|1293.6|1294|1293.8|1293.8|1293.4|2170
1645526570000|2022-02-22 10:42:50|1294.2|1293.8|1294.2|1293.8|1294.6|1294.4|1294|1293.6|5636
1645526580000|2022-02-22 10:43:00|1294|1293.6|1294.2|1293.8|1294.4|1294|1293.6|1293.2|1670
1645526590000|2022-02-22 10:43:10|1294|1293.6|1293.2|1292.8|1294.2|1293.8|1293|1292.4|3069
1645526600000|2022-02-22 10:43:20|1293|1292.6|1293.6|1293|1293.6|1293.2|1293|1292.6|3324
1645526610000|2022-02-22 10:43:30|1293.8|1293.2|1293.6|1293|1293.8|1293.2|1293.4|1293|531
1645526620000|2022-02-22 10:43:40|1293.4|1293.2|1294.2|1293.8|1294.2|1293.8|1293.4|1293|6954
1645526630000|2022-02-22 10:43:50|1294|1293.6|1294.2|1293.8|1294.2|1293.8|1293.8|1293.4|2373
1645526640000|2022-02-22 10:44:00|1294|1294|1293.6|1293.2|1294.2|1294|1293.4|1293|1520
1645526650000|2022-02-22 10:44:10|1293.4|1293|1293.6|1293.2|1293.6|1293.4|1293.2|1292.8|2570
1645526660000|2022-02-22 10:44:20|1293.4|1293.4|1293.6|1293.2|1293.6|1293.4|1293.4|1292.8|1550
1645526670000|2022-02-22 10:44:30|1293.8|1293|1294.2|1293.8|1294.6|1294.2|1293.6|1293|20171
1645526680000|2022-02-22 10:44:40|1294.4|1294|1294.4|1294.2|1294.4|1294.2|1294.4|1294|0
1645526690000|2022-02-22 10:44:50|1294.2|1294|1294|1293.4|1294.4|1294|1293.8|1293.4|5102
1645526700000|2022-02-22 10:45:00|1293.8|1293.6|1294.4|1294|1294.6|1294.2|1293.8|1293.6|5124
1645526710000|2022-02-22 10:45:10|1294.2|1294.2|1294.6|1294.2|1294.6|1294.4|1294.2|1294|1046
1645526720000|2022-02-22 10:45:20|1294.8|1294.4|1295|1294.6|1295|1294.6|1294.6|1294.2|3087
1645526730000|2022-02-22 10:45:30|1294.8|1294.4|1295.4|1295|1295.6|1295.4|1294.8|1294.4|1228
1645526740000|2022-02-22 10:45:40|1295.6|1295.2|1295.4|1294.8|1295.6|1295.2|1295.2|1294.8|1251
1645526750000|2022-02-22 10:45:50|1295.2|1294.6|1294.4|1294|1295.2|1294.8|1294.2|1293.8|3868
1645526760000|2022-02-22 10:46:00|1294.6|1294.2|1295|1294.4|1295|1294.6|1294.4|1294.2|1252
1645526770000|2022-02-22 10:46:10|1295.2|1294.6|1295.8|1295.4|1295.8|1295.4|1295.2|1294.6|2640
1645526780000|2022-02-22 10:46:20|1296|1295.6|1296.6|1296.2|1296.6|1296.4|1296|1295.6|2256
1645526790000|2022-02-22 10:46:30|1296.4|1296|1296.4|1295.8|1296.6|1296.2|1296|1295.6|8329
1645526800000|2022-02-22 10:46:40|1296.2|1295.6|1296.2|1295.8|1296.4|1296|1295.8|1295.2|3976
1645526810000|2022-02-22 10:46:50|1296|1295.6|1296.6|1296.2|1297|1296.8|1296|1295.6|856
1645526820000|2022-02-22 10:47:00|1296.4|1296|1296|1295.8|1296.6|1296.2|1296|1295.8|2952
1645526830000|2022-02-22 10:47:10|1296.2|1295.6|1296|1295.8|1296.4|1296|1296|1295.6|0
1645526840000|2022-02-22 10:47:20|1296.2|1295.6|1295.8|1295.4|1296.2|1295.6|1295.6|1295.2|4408
1645526850000|2022-02-22 10:47:30|1296|1295.6|1296|1295.6|1296.4|1296|1296|1295.6|1188
1645526860000|2022-02-22 10:47:40|1295.8|1295.4|1294.8|1294.4|1296|1295.8|1294.6|1294.4|5868
1645526870000|2022-02-22 10:47:50|1294.6|1294.2|1295.2|1294.6|1295.2|1294.8|1294.4|1293.8|2932
1645526880000|2022-02-22 10:48:00|1295|1294.4|1295.2|1294.8|1295.2|1294.8|1294.6|1294|1501
1645526890000|2022-02-22 10:48:10|1295.4|1294.6|1295.4|1295|1295.6|1295.2|1295.2|1294.6|0
1645526900000|2022-02-22 10:48:20|1295.6|1295.2|1296|1295.6|1296|1295.6|1295.6|1295.2|0
1645526910000|2022-02-22 10:48:30|1295.8|1295.4|1295.4|1295|1296|1295.6|1295.4|1295|4877
1645526920000|2022-02-22 10:48:40|1295.6|1295.2|1295|1294.6|1295.8|1295.4|1294.6|1294.2|11130
1645526930000|2022-02-22 10:48:50|1294.8|1294.4|1294.8|1294.2|1295|1294.6|1294.4|1294|2084
1645526940000|2022-02-22 10:49:00|1294.6|1294.4|1294.8|1294.2|1295|1294.6|1294.4|1294|1769
1645526950000|2022-02-22 10:49:10|1294.6|1294.4|1294.4|1294|1294.8|1294.4|1294|1293.6|527
1645526960000|2022-02-22 10:49:20|1294.6|1294.2|1294.6|1294.2|1294.8|1294.4|1294.4|1294|1092
1645526970000|2022-02-22 10:49:30|1294.8|1294.6|1295.2|1294.8|1295.4|1295|1294.8|1294.4|12135
1645526980000|2022-02-22 10:49:40|1295|1294.6|1294.4|1293.8|1295.2|1294.6|1294.2|1293.8|6419
1645526990000|2022-02-22 10:49:50|1294.2|1293.6|1294.6|1294.2|1294.6|1294.2|1294.2|1293.6|0
1645527000000|2022-02-22 10:50:00|1294.8|1294.4|1294.8|1294.6|1295|1294.8|1294.4|1294|5391
1645527010000|2022-02-22 10:50:10|1294.6|1294.4|1294.6|1294.2|1294.6|1294.4|1294.2|1293.8|8052
1645527020000|2022-02-22 10:50:20|1294.4|1294|1294.6|1294.2|1294.8|1294.4|1294.4|1294|0
1645527030000|2022-02-22 10:50:30|1294.8|1294.4|1295|1294.6|1295|1294.8|1294.6|1294.2|1057
1645527040000|2022-02-22 10:50:40|1295.2|1294.8|1295.8|1295.4|1296|1295.6|1295.2|1294.8|1988
1645527050000|2022-02-22 10:50:50|1296|1295.6|1296.6|1296.2|1296.6|1296.4|1295.8|1295.4|1049
1645527060000|2022-02-22 10:51:00|1296.8|1296.4|1297|1296.6|1297|1296.6|1296.6|1296.4|0
1645527070000|2022-02-22 10:51:10|1296.8|1296.4|1297.2|1296.8|1297.4|1297|1296.8|1296.4|947
1645527080000|2022-02-22 10:51:20|1297|1296.6|1296.2|1295.8|1297.2|1296.6|1296.2|1295.8|0
1645527090000|2022-02-22 10:51:30|1296.4|1296|1296.4|1296|1296.4|1296.2|1296|1295.6|2230
1645527100000|2022-02-22 10:51:40|1296.6|1296.2|1297|1296.4|1297|1296.4|1296|1295.8|1645
1645527110000|2022-02-22 10:51:50|1296.8|1296.6|1297.2|1297|1297.4|1297|1296.8|1296.4|590
1645527120000|2022-02-22 10:52:00|1297.4|1296.8|1297.6|1297.2|1297.6|1297.2|1297.2|1296.8|3039
1645527130000|2022-02-22 10:52:10|1297.4|1297|1297|1296.4|1297.4|1297.2|1296.6|1296.2|0
1645527140000|2022-02-22 10:52:20|1296.8|1296.6|1297.4|1296.8|1297.6|1297.4|1296.8|1296.6|3376
1645527150000|2022-02-22 10:52:30|1297|1296.6|1298|1297.6|1298.2|1297.8|1297|1296.6|10550
1645527160000|2022-02-22 10:52:40|1297.8|1297.4|1296.4|1296|1298|1297.6|1296.2|1296|38375
1645527170000|2022-02-22 10:52:50|1296.6|1296.2|1296.8|1296.4|1297|1296.6|1296|1295.6|3160
1645527180000|2022-02-22 10:53:00|1296.6|1296.2|1296.8|1296.4|1297|1296.4|1296.2|1295.8|1705
1645527190000|2022-02-22 10:53:10|1296.6|1296.2|1296.2|1295.8|1296.8|1296.4|1296.2|1295.8|400
1645527200000|2022-02-22 10:53:20|1296|1296|1296.4|1296|1296.6|1296.4|1296|1295.6|7982
1645527210000|2022-02-22 10:53:30|1296.6|1296.2|1297.4|1297|1298|1297.6|1296.6|1296.2|4588
1645527220000|2022-02-22 10:53:40|1298|1296.8|1298|1297.6|1298|1297.8|1297.6|1296.8|16620
1645527230000|2022-02-22 10:53:50|1297.8|1297.4|1296.8|1296.4|1297.8|1297.4|1296.6|1296.2|4274
1645527240000|2022-02-22 10:54:00|1297|1296.2|1296|1295.6|1297|1296.2|1296|1295.6|376
1645527250000|2022-02-22 10:54:10|1295.8|1295.4|1296|1295.6|1296.6|1296.2|1295.8|1295.4|2420
1645527260000|2022-02-22 10:54:20|1295.8|1295.4|1296.6|1296.2|1296.8|1296.4|1295.8|1295.4|1731
1645527270000|2022-02-22 10:54:30|1296.8|1296.4|1298|1297.6|1298|1297.6|1296.8|1296.4|5794
1645527280000|2022-02-22 10:54:40|1297.8|1297.4|1297|1296.6|1298|1297.6|1297|1296.6|3267
1645527290000|2022-02-22 10:54:50|1297.2|1296.8|1297.6|1297.2|1297.8|1297.4|1297.2|1296.8|1769
1645527300000|2022-02-22 10:55:00|1297.8|1297.4|1296.6|1296|1297.8|1297.4|1296.2|1296|10353
1645527310000|2022-02-22 10:55:10|1296.4|1295.8|1297.2|1296.6|1297.4|1296.8|1296|1295.8|5308
1645527320000|2022-02-22 10:55:20|1297|1296.8|1297.6|1297.2|1298|1297.8|1297|1296.6|539
1645527330000|2022-02-22 10:55:30|1297.4|1297|1297.8|1297.2|1298.2|1297.8|1297.2|1296.8|399
1645527340000|2022-02-22 10:55:40|1297.6|1297.4|1297|1296.6|1297.6|1297.4|1296.6|1296.2|23745
1645527350000|2022-02-22 10:55:50|1296.8|1296.4|1297.2|1296.6|1297.4|1297|1296.6|1296.2|3
1645527360000|2022-02-22 10:56:00|1297|1296.4|1297.6|1297.2|1297.8|1297.4|1296.8|1296.4|1025
1645527370000|2022-02-22 10:56:10|1297.8|1297.4|1297.6|1297.2|1297.8|1297.6|1297.4|1297.2|1975
1645527380000|2022-02-22 10:56:20|1297.8|1297.4|1297.2|1296.8|1297.8|1297.4|1297|1296.6|11738
1645527390000|2022-02-22 10:56:30|1297.4|1296.6|1297.2|1296.8|1297.4|1297.2|1297.2|1296.6|0
1645527400000|2022-02-22 10:56:40|1297|1296.6|1296.2|1295.6|1297|1296.6|1296|1295.6|3588
1645527410000|2022-02-22 10:56:50|1296.4|1295.8|1297|1296.4|1297.2|1296.8|1296.4|1295.8|669
1645527420000|2022-02-22 10:57:00|1296.8|1296.2|1296|1295.6|1297|1296.6|1296|1295.4|1147
1645527430000|2022-02-22 10:57:10|1296.2|1295.4|1296|1295.6|1296.2|1295.8|1295.8|1295.4|2710
1645527440000|2022-02-22 10:57:20|1296.2|1295.8|1296.4|1296|1297|1296.6|1296.2|1295.6|6344
1645527450000|2022-02-22 10:57:30|1296.2|1295.8|1295.6|1295.2|1296.4|1296|1295.6|1295.2|2360
1645527460000|2022-02-22 10:57:40|1295.4|1295|1295.8|1295.4|1295.8|1295.4|1295.2|1294.8|11034
1645527470000|2022-02-22 10:57:50|1295.6|1295.2|1296.2|1295.8|1296.2|1295.8|1295.6|1295.2|1787
1645527480000|2022-02-22 10:58:00|1296|1295.6|1296.2|1295.6|1296.2|1296|1295.8|1295.4|851
1645527490000|2022-02-22 10:58:10|1296|1295.8|1295.8|1295.4|1296.2|1295.8|1295.8|1295.4|0
1645527500000|2022-02-22 10:58:20|1296|1295.6|1296.4|1296|1296.4|1296|1296|1295.6|1172
1645527510000|2022-02-22 10:58:30|1296.6|1296.2|1296.8|1296.2|1297|1296.4|1296.4|1296|1012
1645527520000|2022-02-22 10:58:40|1297|1296.4|1297.2|1296.6|1297.2|1296.8|1296.6|1296.2|3502
1645527530000|2022-02-22 10:58:50|1297|1296.4|1297.4|1297|1297.4|1297.2|1296.8|1296.4|1676
1645527540000|2022-02-22 10:59:00|1297.6|1297.2|1297.4|1296.8|1297.8|1297.4|1297.2|1296.8|2676
1645527550000|2022-02-22 10:59:10|1297.2|1297|1296.2|1295.8|1297.2|1297|1296.2|1295.6|4261
1645527560000|2022-02-22 10:59:20|1296|1295.6|1295.8|1295.4|1296|1295.6|1295.4|1295|100
1645527570000|2022-02-22 10:59:30|1295.6|1295.2|1295.6|1295|1295.8|1295.4|1295.4|1295|1675
1645527580000|2022-02-22 10:59:40|1295.4|1295.2|1295.6|1295.2|1295.6|1295.4|1295.4|1295|406
1645527590000|2022-02-22 10:59:50|1295.8|1295.4|1295|1294.4|1295.8|1295.4|1295|1294.4|3015
1645527600000|2022-02-22 11:00:00|1294.8|1294.2|1295.2|1294.8|1295.6|1295.2|1294.6|1294.2|8309
1645527610000|2022-02-22 11:00:10|1295|1294.6|1294.4|1294|1295|1294.6|1294.2|1293.8|2283
1645527620000|2022-02-22 11:00:20|1294.2|1294.2|1294.4|1294|1294.4|1294.2|1294.2|1293.8|2000
1645527630000|2022-02-22 11:00:30|1294.2|1293.8|1294.8|1294.4|1294.8|1294.4|1294|1293.8|5702
1645527640000|2022-02-22 11:00:40|1295|1294.6|1294.4|1294|1295.2|1294.8|1294.4|1294|100
1645527650000|2022-02-22 11:00:50|1294.2|1293.8|1294.6|1294.2|1294.8|1294.4|1294.2|1293.8|2532
1645527660000|2022-02-22 11:01:00|1294.8|1294.4|1295.4|1295|1295.4|1295|1294.8|1294.4|1769
1645527670000|2022-02-22 11:01:10|1295.2|1294.8|1295.2|1294.8|1295.4|1294.8|1295.2|1294.8|0
1645527680000|2022-02-22 11:01:20|1295.4|1294.6|1294.6|1294.2|1295.4|1294.6|1294.6|1294|1250
1645527690000|2022-02-22 11:01:30|1294.8|1294.4|1294.8|1294.4|1295|1294.8|1294.8|1294.4|472
1645527700000|2022-02-22 11:01:40|1295|1294.6|1295.2|1294.8|1295.2|1294.8|1294.8|1294.4|1773
1645527710000|2022-02-22 11:01:50|1295.4|1295|1295.6|1295|1295.6|1295.4|1295.2|1294.8|2403
1645527720000|2022-02-22 11:02:00|1295.4|1295.2|1295.6|1295.2|1295.8|1295.4|1295.4|1295|0
1645527730000|2022-02-22 11:02:10|1295.4|1295|1295.4|1295|1295.6|1295.2|1295|1294.6|11376
1645527740000|2022-02-22 11:02:20|1295.6|1295.2|1294.8|1294.4|1295.6|1295.4|1294.6|1294.4|401
1645527750000|2022-02-22 11:02:30|1294.6|1294.6|1294.8|1294.4|1295|1294.6|1294.6|1294.4|0
1645527760000|2022-02-22 11:02:40|1294.6|1294.2|1296|1295.4|1296|1295.8|1294.6|1294.2|4667
1645527770000|2022-02-22 11:02:50|1295.8|1295.6|1296.4|1296|1296.4|1296|1295.6|1295.4|1871
1645527780000|2022-02-22 11:03:00|1296.2|1295.8|1295.6|1295|1296.4|1296|1295.6|1295|1803
1645527790000|2022-02-22 11:03:10|1295.4|1295.2|1295|1294.6|1295.6|1295.2|1295|1294.6|0
1645527800000|2022-02-22 11:03:20|1294.8|1294.4|1294.6|1294.2|1295|1294.6|1294.2|1293.8|4286
1645527810000|2022-02-22 11:03:30|1294.8|1294.4|1294.8|1294.4|1295|1294.6|1294.6|1294.2|3
1645527820000|2022-02-22 11:03:40|1295|1294.6|1294.8|1294.4|1295.4|1295|1294.8|1294.4|19626
1645527830000|2022-02-22 11:03:50|1295|1294.2|1295|1294.6|1295|1294.6|1294.6|1294.2|516
1645527840000|2022-02-22 11:04:00|1295.2|1294.8|1295.4|1295|1295.4|1295|1294.8|1294.6|2418
1645527850000|2022-02-22 11:04:10|1295.6|1295.2|1295.8|1295.4|1296|1295.6|1295.6|1295.2|2924
1645527860000|2022-02-22 11:04:20|1295.6|1295.2|1295.6|1295|1295.8|1295.6|1295.4|1295|2169
1645527870000|2022-02-22 11:04:30|1295.8|1295.2|1296.4|1296|1296.8|1296.4|1295.8|1295.2|19239
1645527880000|2022-02-22 11:04:40|1296.2|1295.8|1295.2|1294.8|1296.2|1295.8|1295.2|1294.8|355
1645527890000|2022-02-22 11:04:50|1295.4|1295|1295|1294.6|1295.4|1295.2|1295|1294.6|722
1645527900000|2022-02-22 11:05:00|1294.8|1294.4|1294.2|1294|1295.2|1294.8|1294.2|1294|2234
1645527910000|2022-02-22 11:05:10|1294|1293.8|1293.8|1293.4|1294.2|1293.8|1293.8|1293.4|2551
1645527920000|2022-02-22 11:05:20|1293.6|1293.2|1293|1292.6|1293.8|1293.6|1293|1292.6|4222
1645527930000|2022-02-22 11:05:30|1292.8|1292.8|1292.8|1292.4|1292.8|1292.8|1292.8|1292.4|0
1645527940000|2022-02-22 11:05:40|1293|1292.6|1292.6|1292.2|1293|1292.8|1292.4|1292.2|6382
1645527950000|2022-02-22 11:05:50|1293|1292.8|1292.8|1292.4|1293|1292.8|1292.2|1291.6|13004
1645527960000|2022-02-22 11:06:00|1292.6|1292.2|1292.4|1292|1292.6|1292.2|1291.8|1291.6|1600
1645527970000|2022-02-22 11:06:10|1292.2|1292.2|1292.6|1292|1292.8|1292.2|1292.2|1292|0
1645527980000|2022-02-22 11:06:20|1292.4|1291.8|1292.4|1292|1292.6|1292.4|1292.2|1291.8|1883
1645527990000|2022-02-22 11:06:30|1292.6|1291.8|1291.8|1291.4|1292.6|1291.8|1291.6|1291.2|507
1645528000000|2022-02-22 11:06:40|1292|1291.6|1292|1291.6|1292|1291.8|1291.6|1291.2|1836
1645528010000|2022-02-22 11:06:50|1292.2|1291.8|1293|1292.8|1293.2|1293|1292|1291.6|7542
1645528020000|2022-02-22 11:07:00|1292.8|1292.6|1292.6|1292.2|1292.8|1292.6|1292.6|1292.2|0
1645528030000|2022-02-22 11:07:10|1292.8|1292.4|1293.4|1292.8|1293.4|1292.8|1292.8|1292.4|1239
1645528040000|2022-02-22 11:07:20|1293.6|1293|1294|1293.6|1294|1293.8|1293.6|1293|5740
1645528050000|2022-02-22 11:07:30|1294.2|1293.8|1294.8|1294.4|1295|1294.6|1294.2|1293.8|3543
1645528060000|2022-02-22 11:07:40|1294.6|1294.2|1294.8|1294.4|1294.8|1294.4|1294.6|1294|0
1645528070000|2022-02-22 11:07:50|1295|1294.6|1294.8|1294.4|1295|1294.6|1294.6|1294.2|0
1645528080000|2022-02-22 11:08:00|1294.6|1294.2|1294.6|1294.2|1295|1294.6|1294.4|1294.2|7190
1645528090000|2022-02-22 11:08:10|1294.8|1294.4|1294.6|1294.2|1295|1294.6|1294.6|1294.2|616
1645528100000|2022-02-22 11:08:20|1294.8|1294.4|1294.8|1294.4|1294.8|1294.4|1294.8|1294.4|0
1645528110000|2022-02-22 11:08:30|1294.6|1294.2|1294.6|1294.2|1295.2|1294.6|1294.4|1294.2|3764
1645528120000|2022-02-22 11:08:40|1294.4|1294.4|1295.2|1294.6|1295.2|1294.8|1294.4|1294.4|0
1645528130000|2022-02-22 11:08:50|1295|1294.8|1294.4|1294|1295|1294.8|1294.4|1294|8942
1645528140000|2022-02-22 11:09:00|1294.2|1293.8|1294|1293.6|1294.2|1293.8|1294|1293.6|1065
1645528150000|2022-02-22 11:09:10|1293.8|1293.8|1293.8|1293.4|1294.2|1293.8|1293.6|1293.2|4156
1645528160000|2022-02-22 11:09:20|1293.6|1293.2|1293.4|1292.8|1293.8|1293.2|1293.4|1292.8|0
1645528170000|2022-02-22 11:09:30|1293.6|1293|1294|1293.6|1294.2|1294|1293.4|1293|11596
1645528180000|2022-02-22 11:09:40|1294.2|1293.8|1294.2|1293.8|1294.8|1294.2|1294|1293.6|1638
1645528190000|2022-02-22 11:09:50|1294|1293.6|1293.4|1293|1294|1293.6|1293.2|1292.8|0
1645528200000|2022-02-22 11:10:00|1293.6|1293.2|1293.4|1293|1293.8|1293.4|1293.4|1293|2188
1645528210000|2022-02-22 11:10:10|1293.6|1293.2|1293.6|1293.2|1293.8|1293.6|1293.6|1293.2|693
1645528220000|2022-02-22 11:10:20|1293.4|1293|1293.4|1293|1293.6|1293|1293.2|1292.8|0
1645528230000|2022-02-22 11:10:30|1293.2|1292.8|1293.6|1293.2|1293.8|1293.4|1293.2|1292.8|1876
1645528240000|2022-02-22 11:10:40|1293.8|1293.4|1293.8|1293.4|1294|1293.6|1293.6|1293.4|0
1645528250000|2022-02-22 11:10:50|1293.6|1293.2|1293.8|1293.4|1293.8|1293.6|1293.4|1293|2830
1645528260000|2022-02-22 11:11:00|1294|1293.6|1293.4|1293|1294|1293.6|1293.4|1293|0
1645528270000|2022-02-22 11:11:10|1293.6|1293.2|1293.4|1293|1293.6|1293.2|1293.4|1293|400
1645528280000|2022-02-22 11:11:20|1293.6|1293.2|1293.4|1293|1293.6|1293.2|1293.4|1293|0
1645528290000|2022-02-22 11:11:30|1293.2||1293.4||1293.4||1293.2||0
1645528300000|2022-02-22 11:11:40|1293.2|1292.8|1293.4|1292.8|1293.4|1293|1293|1292.8|2217
1645528310000|2022-02-22 11:11:50|1293.6|1293|1293.6|1293.4|1293.6|1293.4|1293.6|1293|638
1645528320000|2022-02-22 11:12:00|1293.4|1293.2|1293.8|1293.4|1294.2|1293.8|1293.4|1293|4038
1645528330000|2022-02-22 11:12:10|1294|1293.2|1293.4|1293|1294|1293.2|1293.4|1293|0
1645528340000|2022-02-22 11:12:20||1293.2||1293||1293.2||1293|0
1645528350000|2022-02-22 11:12:30|1293.6|1293.2|1293.6|1293.4|1294|1293.6|1293.6|1293.2|4129
1645528360000|2022-02-22 11:12:40|1293.4|1293.2|1293.4|1292.8|1293.4|1293.2|1293|1292.6|2684
1645528370000|2022-02-22 11:12:50|1293.6|1293|1293.6|1293|1293.8|1293.4|1293.4|1292.8|1253
1645528380000|2022-02-22 11:13:00|1293.4|1293.2|1293.4|1293|1293.6|1293.2|1293.4|1293|1312
1645528390000|2022-02-22 11:13:10|1293.6|1293.2|1293.8|1293.4|1293.8|1293.4|1293.4|1293|1529
1645528400000|2022-02-22 11:13:20|1294|1293.6|1294.4|1294|1294.4|1294.2|1294|1293.6|395
1645528410000|2022-02-22 11:13:30|||||||||600
1645528420000|2022-02-22 11:13:40|1294.6|1294.2|1295.4|1295|1295.6|1295.2|1294.4|1294|6046
1645528430000|2022-02-22 11:13:50|1295.2|1294.8|1296.4|1296|1296.6|1296.2|1295.2|1294.8|3264
1645528440000|2022-02-22 11:14:00|1296.6|1296.2|1296.8|1296.4|1297|1296.6|1296.6|1296.2|6600
1645528450000|2022-02-22 11:14:10|1297|1296.6|1295.8|1295.6|1297.4|1297|1295.2|1294.2|82630
1645528460000|2022-02-22 11:14:20|1296|1295.8|1297|1296.6|1297.2|1296.8|1296|1295.8|700
1645528470000|2022-02-22 11:14:30|1297.2|1296.8|1297.4|1297|1297.8|1297.4|1297.2|1296.8|1976
1645528480000|2022-02-22 11:14:40|1297.2|1296.8|1298|1297.6|1298|1297.8|1297|1296.6|9635
1645528490000|2022-02-22 11:14:50|1297.8|1297.4|1296.4|1296|1297.8|1297.6|1296.2|1296|15164
1645528500000|2022-02-22 11:15:00|1296.6|1296.2|1296.4|1296|1297.2|1296.8|1296.4|1296|5565
1645528510000|2022-02-22 11:15:10|1296.6|1296.2|1296|1295.6|1296.6|1296.2|1296|1295.6|50
1645528520000|2022-02-22 11:15:20|1296.2|1295.8|1295.4|1295.2|1296.2|1296|1295.4|1295.2|7896
1645528530000|2022-02-22 11:15:30|1295.6|1295.4|1294.4|1294|1295.8|1295.4|1294.2|1293.8|6971
1645528540000|2022-02-22 11:15:40|1294.2|1293.8|1293.6|1293.4|1294.4|1293.8|1293.2|1293|12154
1645528550000|2022-02-22 11:15:50|1293.8|1293.6|1294.2|1293.8|1295|1294.4|1293.8|1293.4|11830
1645528560000|2022-02-22 11:16:00|1294|1293.6|1294.4|1293.8|1294.4|1294|1294|1293.6|1304
1645528570000|2022-02-22 11:16:10|1294.2|1294|1294.6|1294|1294.8|1294.6|1294.2|1294|1251
1645528580000|2022-02-22 11:16:20|1294.4|1293.8|1294|1293.6|1294.6|1293.8|1294|1293.6|0
1645528590000|2022-02-22 11:16:30|1293.8|1293.4|1294.6|1294|1294.6|1294.2|1293.2|1293|4243
1645528600000|2022-02-22 11:16:40|1294.8|1294.2|1293.6|1293.2|1294.8|1294.4|1293.4|1293.2|3344
1645528610000|2022-02-22 11:16:50|1293.4|1293|1293.4|1292.8|1293.8|1293.4|1293|1292.6|2289
1645528620000|2022-02-22 11:17:00|1293.6|1293|1293.6|1293.2|1293.8|1293.4|1293.4|1293|4348
1645528630000|2022-02-22 11:17:10|1293.8|1293.4|1294.6|1294.2|1295|1294.6|1293.6|1293.2|16920
1645528640000|2022-02-22 11:17:20|1294.4|1294|1294.8|1294.4|1295.2|1294.8|1294.4|1294|6176
1645528650000|2022-02-22 11:17:30|1294.6|1294.2|1295.2|1295|1295.4|1295|1294.6|1294.2|5186
1645528660000|2022-02-22 11:17:40|1295.4|1295.2|1295.4|1295|1295.4|1295.2|1295.2|1294.8|0
1645528670000|2022-02-22 11:17:50|1295.6|1295.2|1295.6|1295.2|1295.6|1295.4|1295.4|1295|765
1645528680000|2022-02-22 11:18:00|1295.4|1295|1295.4|1295|1295.6|1295.2|1294.8|1294.4|7246
1645528690000|2022-02-22 11:18:10|1295.6|1295.2|1296|1295.6|1296|1295.8|1295.4|1295|6123
1645528700000|2022-02-22 11:18:20|1295.8|1295.4|1296.6|1296.2|1296.8|1296.4|1295.8|1295.4|1383
1645528710000|2022-02-22 11:18:30|1296.8|1296.4|1297|1296.6|1297.2|1296.8|1296.6|1296.2|1967
1645528720000|2022-02-22 11:18:40|1297.2|1296.8|1297|1296.6|1297.4|1297|1297|1296.6|6011
1645528730000|2022-02-22 11:18:50|1296.8|1296.4|1296.2|1295.8|1297|1296.4|1296.2|1295.8|1288
1645528740000|2022-02-22 11:19:00|1296|1295.6|1297|1296.4|1297.2|1296.8|1296|1295.6|1656
1645528750000|2022-02-22 11:19:10|1296.8|1296.6|1297.4|1297|1297.6|1297|1296.8|1296.4|3000
1645528760000|2022-02-22 11:19:20|1297.6|1296.8|1297.2|1296.6|1297.6|1296.8|1297|1296.6|500
1645528770000|2022-02-22 11:19:30|1297|1296.8|1297.2|1296.6|1297.4|1297|1296.6|1296.2|2914
1645528780000|2022-02-22 11:19:40|1297.4|1296.8|1297.8|1297.4|1298|1297.6|1297.4|1296.8|802
1645528790000|2022-02-22 11:19:50|1298|1297.6|1298.8|1298.4|1298.8|1298.4|1297.8|1297.4|5679
1645528800000|2022-02-22 11:20:00|1299|1298.6|1299.6|1299.2|1299.6|1299.4|1298.8|1298.4|2239
1645528810000|2022-02-22 11:20:10|1299.8|1299.4|1300|1299.6|1300|1299.8|1299.6|1299.2|3133
1645528820000|2022-02-22 11:20:20|1299.8|1299.8|1300|1299.6|1300|1299.8|1299.8|1299.6|400
1645528830000|2022-02-22 11:20:30|1300.2|1299.8|1300.8|1300.2|1300.8|1300.4|1300.2|1299.8|16475
1645528840000|2022-02-22 11:20:40|1300.6|1300|1300.4|1299.8|1300.8|1300.2|1300.2|1299.6|832
1645528850000|2022-02-22 11:20:50|1300.6|1300|1299.8|1299.4|1300.6|1300.2|1299.8|1299.4|400
1645528860000|2022-02-22 11:21:00|1299.6|1299.2|1300.4|1300.2|1300.4|1300.2|1299.6|1299.2|102
1645528870000|2022-02-22 11:21:10|1300.6|1300|1300.4|1300|1300.8|1300.2|1300.4|1300|484
1645528880000|2022-02-22 11:21:20|1300.2|1299.8|1299.6|1299|1300.2|1299.8|1299.4|1299|368
1645528890000|2022-02-22 11:21:30|1299.4|1299.2|1299.8|1299.4|1299.8|1299.4|1299.2|1299|1023
1645528900000|2022-02-22 11:21:40|1300.2|1299.6|1301|1300.6|1301.2|1300.6|1300.2|1299.4|21920
1645528910000|2022-02-22 11:21:50|1300.8|1300.4|1301.2|1300.6|1301.2|1300.6|1300.6|1300.2|827
1645528920000|2022-02-22 11:22:00|1301.4|1300.8|1301.4|1301|1301.6|1301|1300.4|1300|3908
1645528930000|2022-02-22 11:22:10|1301.6|1301.2|1301.6|1301|1301.6|1301.4|1301.4|1300.8|1422
1645528940000|2022-02-22 11:22:20|1301.4|1301.2|1301.6|1301.2|1302|1301.4|1301.4|1300.8|3
1645528950000|2022-02-22 11:22:30|1301.4|1301|1301.8|1301.2|1301.8|1301.4|1301.4|1301|0
1645528960000|2022-02-22 11:22:40|1301.6|1301.4|1301.2|1300.6|1301.8|1301.4|1301.2|1300.6|507
1645528970000|2022-02-22 11:22:50|1301.4|1300.8|1300.8|1300.4|1301.8|1301.4|1300.8|1300.2|2709
1645528980000|2022-02-22 11:23:00|1300.6|1300.2|1300.4|1300|1300.8|1300.4|1300|1299.6|19476
1645528990000|2022-02-22 11:23:10|1300.6|1300.2|1300.8|1300.4|1300.8|1300.4|1300.6|1300|4225
1645529000000|2022-02-22 11:23:20|1300.6|1300.6|1300.8|1300.4|1300.8|1300.6|1300.6|1300.2|10727
1645529010000|2022-02-22 11:23:30|1301|1300.6|1300.8|1300.4|1301|1300.8|1300.2|1300|16419
1645529020000|2022-02-22 11:23:40|1301|1300.6|1301.2|1301|1301.8|1301.4|1300.8|1300.4|7847
1645529030000|2022-02-22 11:23:50|1301.4|1301.2|1301.6|1301.2|1301.6|1301.2|1301.4|1301|760
1645529040000|2022-02-22 11:24:00|1301.4|1301|1302|1301.6|1302|1301.6|1301.4|1301|6128
1645529050000|2022-02-22 11:24:10|1302.2|1301.8|1302.4|1302|1302.4|1302|1302.2|1301.6|1754
1645529060000|2022-02-22 11:24:20|1302.2|1301.8|1302.4|1302|1302.4|1302|1302|1301.6|1893
1645529070000|2022-02-22 11:24:30|1302.6|1301.8|1302|1301.6|1302.6|1302.2|1302|1301.6|993
1645529080000|2022-02-22 11:24:40|1301.8|1301.4|1302.4|1302|1302.4|1302.2|1301.6|1301.2|6618
1645529090000|2022-02-22 11:24:50|1302.6|1302.2|1301.6|1301.2|1302.6|1302.2|1301.4|1301|6723
1645529100000|2022-02-22 11:25:00|1301.4|1301.4|1302.2|1301.6|1302.6|1302.2|1301.4|1301.4|11939
1645529110000|2022-02-22 11:25:10|1302|1301.8|1302.2|1301.8|1302.2|1301.8|1302|1301.6|398
1645529120000|2022-02-22 11:25:20|1302|1302|1302.2|1301.8|1302.2|1302|1301.8|1301.4|10272
1645529130000|2022-02-22 11:25:30|1302|1302|1301.6|1301.2|1302|1302|1301.4|1301|4513
1645529140000|2022-02-22 11:25:40|1301.8|1301.4|1302.2|1301.8|1302.2|1301.8|1301.8|1301.4|416
1645529150000|2022-02-22 11:25:50|1302|1301.6|1302|1301.4|1302.2|1302|1301.6|1301.4|3541
1645529160000|2022-02-22 11:26:00|1301.8|1301.2|1301.4|1301|1301.8|1301.2|1301|1300.4|1444
1645529170000|2022-02-22 11:26:10|1301.6|1301.2|1301.4|1301|1301.6|1301.2|1301.2|1300.8|1716
1645529180000|2022-02-22 11:26:20|1301.2|1300.8|1301.4|1301|1301.6|1301.2|1300.6|1300.4|17859
1645529190000|2022-02-22 11:26:30|1301.6|1301.2|1301.2|1300.6|1301.6|1301.2|1301.2|1300.6|2221
1645529200000|2022-02-22 11:26:40|1301|1300.4|1300.6|1300.2|1301|1300.6|1300.2|1299.8|3613
1645529210000|2022-02-22 11:26:50|1300.8|1300.4|1300.6|1300.2|1300.8|1300.4|1300.6|1300.2|15
1645529220000|2022-02-22 11:27:00|1300.8|1300.4|1300.8|1300.4|1300.8|1300.6|1300.2|1299.8|13277
1645529230000|2022-02-22 11:27:10|1301|1300.6|1300.8|1300.6|1301|1300.8|1300.8|1300.4|1339
1645529240000|2022-02-22 11:27:20|1300.6|1300.4|1300.6|1300.2|1300.8|1300.6|1300.2|1300|4243
1645529250000|2022-02-22 11:27:30|1300.8|1300.4|1300.8|1300.2|1301|1300.4|1300.6|1300.2|888
1645529260000|2022-02-22 11:27:40|1300.6|1300.4|1301|1300.6|1301.2|1300.8|1300.2|1300|12777
1645529270000|2022-02-22 11:27:50|1301.2|1300.8|1301|1300.6|1301.4|1301|1300.8|1300.4|4177
1645529280000|2022-02-22 11:28:00|1301.2|1300.8|1301.6|1301.2|1301.6|1301.4|1301|1300.8|2739
1645529290000|2022-02-22 11:28:10|1301.4|1301.4|1300.8|1300.4|1301.4|1301.4|1300.8|1300.4|1136
1645529300000|2022-02-22 11:28:20|1301|1300.6|1301|1300.6|1301.2|1300.8|1300.8|1300.6|3221
1645529310000|2022-02-22 11:28:30|1301.2|1300.8|1301.2|1300.8|1301.2|1301|1300.4|1300.2|5965
1645529320000|2022-02-22 11:28:40|1301.4|1301|1302|1301.6|1302|1301.6|1301.4|1301|5832
1645529330000|2022-02-22 11:28:50|1302.2|1301.8|1301.6|1301.2|1302.4|1302|1301.6|1301.2|7023
1645529340000|2022-02-22 11:29:00|1301.8|1301|1301.2|1300.8|1301.8|1301.2|1301|1300.6|1256
1645529350000|2022-02-22 11:29:10|1301|1300.6|1301|1300.8|1301.4|1301|1301|1300.6|100
1645529360000|2022-02-22 11:29:20|1301.2|1300.6|1301.4|1301|1301.4|1301|1300.8|1300.4|257
1645529370000|2022-02-22 11:29:30|1301.2|1300.8|1301|1300.6|1301.2|1300.8|1300.6|1300.4|4891
1645529380000|2022-02-22 11:29:40|1301.2|1300.8|1301.4|1301|1301.4|1301.2|1300.4|1300.2|21850
1645529390000|2022-02-22 11:29:50|1301.6|1301.2|1301.2|1301|1301.6|1301.4|1301.2|1301|924
1645529400000|2022-02-22 11:30:00|1301.4|1300.8|1300.8|1300.4|1301.4|1301|1300.8|1300.4|0
1645529410000|2022-02-22 11:30:10|1301|1300.6|1300.8|1300.4|1301.4|1301|1300.8|1300.4|789
1645529420000|2022-02-22 11:30:20|1301|1300.6|1301|1300.6|1301|1300.6|1300.6|1300.4|300
1645529430000|2022-02-22 11:30:30|1301.2|1300.8|1301.4|1301|1301.6|1301.4|1301|1300.6|3689
1645529440000|2022-02-22 11:30:40|1301.2|1300.8|1300.8|1300.4|1301.6|1301.2|1300.6|1300.2|17
1645529450000|2022-02-22 11:30:50|1301|1300.6|1301.4|1301|1301.6|1301.2|1300.8|1300.4|7167
1645529460000|2022-02-22 11:31:00|1301.6|1301.2|1301.2|1300.8|1302|1301.6|1301.2|1300.8|3456
1645529470000|2022-02-22 11:31:10|1301.4|1301|1302|1301.6|1302|1301.6|1301.4|1301|424
1645529480000|2022-02-22 11:31:20|1301.8|1301.4|1301.6|1301.2|1301.8|1301.4|1301.6|1301.2|4193
1645529490000|2022-02-22 11:31:30|1301.8|1301.4|1301.4|1301.2|1301.8|1301.4|1301.2|1301|5108
1645529500000|2022-02-22 11:31:40|1301.6|1301|1301.2|1300.8|1301.6|1301|1301.2|1300.8|935
1645529510000|2022-02-22 11:31:50|1301|1300.6|1300.8|1300.6|1301|1300.6|1300.6|1300.4|2436
1645529520000|2022-02-22 11:32:00|1301|1300.8|1301|1300.6|1301.4|1301|1300.8|1300.4|2491
1645529530000|2022-02-22 11:32:10|1300.8|1300.4|1301|1300.4|1301|1300.4|1300.8|1300.4|0
1645529540000|2022-02-22 11:32:20|1300.8|1300.6|1301.2|1300.8|1301.6|1301.2|1300.8|1300.4|8382
1645529550000|2022-02-22 11:32:30|1301|1300.6|1301.6|1301.2|1301.8|1301.4|1300.6|1300.4|17331
1645529560000|2022-02-22 11:32:40|1301.8|1301.4|1301.4|1301|1302.4|1302|1301.2|1301|13922
1645529570000|2022-02-22 11:32:50|1301.6|1301.2|1301|1300.8|1301.8|1301.4|1301|1300.8|0
1645529580000|2022-02-22 11:33:00|1301.2|1300.6|1301.2|1300.8|1301.4|1301.2|1300.8|1300.6|5431
1645529590000|2022-02-22 11:33:10|1301|1300.6|1301.4|1301|1301.4|1301.2|1300.8|1300.4|30637
1645529600000|2022-02-22 11:33:20|1301.6|1301.2|1301|1300.6|1301.6|1301.4|1300.8|1300.4|23719
1645529610000|2022-02-22 11:33:30|1300.8|1300.4|1302.4|1302|1302.4|1302|1300.6|1300.2|81310
1645529620000|2022-02-22 11:33:40|1302.6|1302.2|1302|1301.6|1302.6|1302.2|1301.8|1301.4|9960
1645529630000|2022-02-22 11:33:50|1302.2|1301.8|1301.6|1301.4|1302.2|1301.8|1301.6|1301.2|4440
1645529640000|2022-02-22 11:34:00|1301.4|1301.2|1302.2|1301.8|1302.2|1302|1301|1300.6|19845
1645529650000|2022-02-22 11:34:10|1302|1301.6|1302|1301.6|1302.2|1301.6|1301.8|1301.6|6
1645529660000|2022-02-22 11:34:20|1301.8|1301.8|1302.2|1301.8|1302.2|1301.8|1301.8|1301.6|486
1645529670000|2022-02-22 11:34:30|1302.4|1302|1304|1303.6|1304.2|1303.8|1302.2|1302|42259
1645529680000|2022-02-22 11:34:40|1304.2|1303.8|1304|1303.6|1304.2|1303.8|1304|1303.6|187
1645529690000|2022-02-22 11:34:50|1304.2|1303.8|1304|1303.6|1304.4|1304.2|1303.8|1303.4|3075
1645529700000|2022-02-22 11:35:00|1304.2|1303.8|1304.8|1304.4|1304.8|1304.4|1303.8|1303.6|1965
1645529710000|2022-02-22 11:35:10|1304.6|1304.2|1305|1304.6|1305|1304.6|1304.4|1304|453
1645529720000|2022-02-22 11:35:20|1304.8|1304.4|1304.4|1303.8|1304.8|1304.4|1304.2|1303.8|2629
1645529730000|2022-02-22 11:35:30|1304.2|1303.6|1303.6|1303.2|1304.4|1303.6|1303.4|1303|0
1645529740000|2022-02-22 11:35:40|1303.8|1303.4|1303.6|1303|1303.8|1303.6|1303.4|1303|400
1645529750000|2022-02-22 11:35:50|1303.4|1302.8|1303.2|1302.8|1303.4|1302.8|1303|1302.6|0
1645529760000|2022-02-22 11:36:00|1303|1302.6|1302.8|1302.4|1303|1302.8|1302.4|1302.2|368
1645529770000|2022-02-22 11:36:10|1303|1302.6|1302.4|1302|1303|1302.6|1302.4|1302|0
1645529780000|2022-02-22 11:36:20|1302.6|1302.2|1302.6|1302.2|1302.6|1302.4|1302.2|1301.8|1598
1645529790000|2022-02-22 11:36:30|1302.8|1302.4|1302.4|1302|1302.8|1302.4|1302.2|1301.8|11880
1645529800000|2022-02-22 11:36:40|1302.2|1301.8|1302.2|1301.8|1302.4|1302|1302|1301.6|888
1645529810000|2022-02-22 11:36:50|1302|1302|1301.8|1301.4|1302.2|1302|1301.6|1301.4|14312
1645529820000|2022-02-22 11:37:00|1302|1301.6|1302.2|1301.8|1302.6|1302.2|1302|1301.6|5524
1645529830000|2022-02-22 11:37:10|1302|1301.6|1302|1301.6|1302|1301.8|1301.2|1301|17632
1645529840000|2022-02-22 11:37:20|1302.2|1301.8|1302.6|1302|1302.6|1302.2|1302.2|1301.6|1582
1645529850000|2022-02-22 11:37:30|1302.8|1302.2|1303.6|1303.2|1303.8|1303.4|1302.8|1302.2|1242
1645529860000|2022-02-22 11:37:40|1303.4|1303|1302.8|1302.4|1303.4|1303.2|1302.6|1302.4|12211
1645529870000|2022-02-22 11:37:50|1302.6|1302.6|1302.8|1302.4|1303|1302.8|1302.4|1302.2|6712
1645529880000|2022-02-22 11:38:00|1302.6|1302.2|1302.6|1302.2|1302.8|1302.4|1302.6|1302.2|824
1645529890000|2022-02-22 11:38:10|1302.8|1302.4|1302.4|1302|1303|1302.6|1302.4|1302|3529
1645529900000|2022-02-22 11:38:20|1302.2|1301.8|1303|1302.6|1303|1302.6|1302.2|1301.8|2126
1645529910000|2022-02-22 11:38:30|1302.8|1302.4|1302|1301.6|1302.8|1302.4|1301.8|1301.4|1259
1645529920000|2022-02-22 11:38:40|1301.8|1301.2|1301.6|1301.2|1301.8|1301.2|1301.4|1301.2|9374
1645529930000|2022-02-22 11:38:50|1301.8|1301.4|1302|1301.6|1302|1301.8|1301.8|1301.2|3100
1645529940000|2022-02-22 11:39:00||1301.8||1301.8||1301.8||1301.6|2
1645529950000|2022-02-22 11:39:10|1301.8|1301.6|1301.6|1301.2|1301.8|1301.8|1301.4|1301|0
1645529960000|2022-02-22 11:39:20|1301.8|1301|1300.8|1300.4|1301.8|1301.2|1300.8|1300.4|2238
1645529970000|2022-02-22 11:39:30|1300.6|1300.6|1301.6|1301|1302|1301.6|1300.6|1300.4|18256
1645529980000|2022-02-22 11:39:40|1301.8|1301.2|1301.6|1301.2|1301.8|1301.4|1301.6|1301|0
1645529990000|2022-02-22 11:39:50|1301.4|1301|1301.4|1301|1301.6|1301.2|1301.2|1300.8|0
1645530000000|2022-02-22 11:40:00|1301.6|1301.2|1301.8|1301.4|1302|1301.6|1301.2|1300.8|14477
1645530010000|2022-02-22 11:40:10|1302|1301.2|1302|1301.6|1302|1301.8|1301.8|1301.2|2246
1645530020000|2022-02-22 11:40:20|1302.2|1301.8|1301.6|1301.2|1302.2|1301.8|1301.4|1301.2|1058
1645530030000|2022-02-22 11:40:30|1301.4|1301|1301.4|1301|1301.6|1301.2|1301.2|1300.8|1078
1645530040000|2022-02-22 11:40:40|1301.2|1300.8|1300.8|1300.4|1301.2|1300.8|1300.8|1300.4|2875
1645530050000|2022-02-22 11:40:50|1301|1300.6|1300.6|1300.2|1301|1300.6|1300.4|1300|818
1645530060000|2022-02-22 11:41:00|1300.4|1300|1301|1300.6|1301.4|1301|1300.4|1300|9367
1645530070000|2022-02-22 11:41:10|1300.8|1300.4|1300.6|1300|1301|1300.4|1300.2|1300|571
1645530080000|2022-02-22 11:41:20|1300.8|1300.2|1301|1300.6|1301|1300.6|1300.6|1300.2|2358
1645530090000|2022-02-22 11:41:30|1300.8|1300.4|1300.4|1300|1301|1300.6|1300.4|1300|847
1645530100000|2022-02-22 11:41:40|1300.6|1300.2|1301.6|1301.2|1301.6|1301.2|1300.6|1300|15236
1645530110000|2022-02-22 11:41:50|1301.4|1301|1301|1300.6|1301.4|1301|1301|1300.6|794
1645530120000|2022-02-22 11:42:00|1301.2|1300.8|1301.4|1301|1301.6|1301.4|1301.2|1300.8|1798
1645530130000|2022-02-22 11:42:10|1301.2|1300.8|1301.6|1301.2|1301.6|1301.2|1301|1300.6|400
1645530140000|2022-02-22 11:42:20|1301.8|1301.4|1302.2|1301.8|1302.4|1302|1301.6|1301.2|8966
1645530150000|2022-02-22 11:42:30|1302.4|1302|1302.8|1302.4|1302.8|1302.4|1302|1301.6|1697
1645530160000|2022-02-22 11:42:40|1303|1302.6|1303.4|1303|1303.6|1303.2|1303|1302.6|0
1645530170000|2022-02-22 11:42:50|1303.6|1303.2|1303.4|1303|1303.8|1303.4|1303.4|1303|3663
1645530180000|2022-02-22 11:43:00|1303.6|1303.2|1303.6|1303.2|1303.8|1303.6|1303.4|1303.2|0
1645530190000|2022-02-22 11:43:10|1303.8|1303|1303|1302.4|1303.8|1303|1303|1302.4|1497
1645530200000|2022-02-22 11:43:20|1302.8|1302.2|1302.2|1301.8|1302.8|1302.2|1302.2|1301.6|396
1645530210000|2022-02-22 11:43:30|1302|1301.6|1302|1301.4|1302.2|1301.8|1301.8|1301.4|0
1645530220000|2022-02-22 11:43:40|1301.8|1301.6|1301.8|1301.4|1301.8|1301.6|1301.4|1301.2|3142
1645530230000|2022-02-22 11:43:50|1301.6|1301.2|1301.8|1301.6|1302|1301.6|1301.6|1301.2|5201
1645530240000|2022-02-22 11:44:00|1302|1301.8|1302|1301.6|1302.2|1301.8|1301.8|1301.4|1313
1645530250000|2022-02-22 11:44:10|1302.2|1301.8|1302|1301.6|1302.2|1302|1301.8|1301.4|1061
1645530260000|2022-02-22 11:44:20|1301.8|1301.4|1301.2|1300.8|1302|1301.6|1301|1300.8|2090
1645530270000|2022-02-22 11:44:30|1301.4|1301|1301.6|1301.2|1301.8|1301.4|1301.2|1300.8|2
1645530280000|2022-02-22 11:44:40|1301.8|1301.4|1302.2|1302|1302.4|1302|1301.8|1301.4|1336
1645530290000|2022-02-22 11:44:50|1302|1301.8|1301.8|1301.4|1302|1302|1301.8|1301.2|0
1645530300000|2022-02-22 11:45:00|1302|1301.6|1302.4|1302|1302.6|1302.2|1302|1301.6|6278
1645530310000|2022-02-22 11:45:10|1302.2|1301.8|1302.2|1301.8|1302.6|1302.2|1302|1301.8|914
1645530320000|2022-02-22 11:45:20|1302|1301.6|1302.6|1302|1302.6|1302|1302|1301.6|1215
1645530330000|2022-02-22 11:45:30|1302.4|1301.8|1302|1301.8|1302.6|1302.2|1302|1301.8|1724
1645530340000|2022-02-22 11:45:40|1302.2|1302|1301.8|1301.4|1302.8|1302.4|1301.8|1301.4|3756
1645530350000|2022-02-22 11:45:50|1301.6|1301.6|1302|1301.6|1302|1301.6|1301.6|1301.6|0
1645530360000|2022-02-22 11:46:00|1302.2|1301.8|1302.8|1302.2|1302.8|1302.2|1302|1301.8|1512
1645530370000|2022-02-22 11:46:10|1302.6||1302.6||1302.6||1302.6||0
1645530380000|2022-02-22 11:46:20|1302.8|1302.4|1303|1302.6|1303|1302.6|1302.6|1302.2|0
1645530390000|2022-02-22 11:46:30|1302.8|1302.4|1303.2|1302.6|1303.2|1302.8|1302.8|1302.4|0
1645530400000|2022-02-22 11:46:40|1303|1302.8|1303.2|1302.8|1303.2|1302.8|1303|1302.6|0
1645530410000|2022-02-22 11:46:50|1303|1302.6|1303|1302.6|1303.2|1303|1303|1302.6|470
1645530420000|2022-02-22 11:47:00|1303.2|1302.8|1303|1302.6|1303.2|1302.8|1303|1302.6|0
1645530430000|2022-02-22 11:47:10|1303.2|1302.8|1303|1302.6|1303.2|1302.8|1303|1302.6|0
1645530440000|2022-02-22 11:47:20|1303.2|1302.8|1303.2|1302.8|1303.2|1302.8|1303.2|1302.8|0
1645530450000|2022-02-22 11:47:30|1303.4|1303|1304|1303.4|1304|1303.4|1303.4|1303|2568
1645530460000|2022-02-22 11:47:40|1304.2|1303.6|1304.2|1303.6|1304.4|1304|1303.8|1303.4|178
1645530470000|2022-02-22 11:47:50|1304|1303.8|1304.2|1303.8|1304.2|1303.8|1304|1303.6|0
1645530480000|2022-02-22 11:48:00|1304.4|1304|1304|1303.6|1304.4|1304|1304|1303.6|0
1645530490000|2022-02-22 11:48:10|1304.2|1303.8|1304.2|1303.8|1304.4|1304|1304|1303.6|0
1645530500000|2022-02-22 11:48:20|1304|1303.6|1303.4|1303|1304|1303.6|1303.2|1303|3633
1645530510000|2022-02-22 11:48:30|1303.2|1303.2|1303.6|1303.2|1303.6|1303.2|1303.2|1303|983
1645530520000|2022-02-22 11:48:40|1303.4|1303.4|1303.8|1303.4|1303.8|1303.4|1303.4|1303.2|2
1645530530000|2022-02-22 11:48:50|1303.6|1303.6|1303.8|1303.6|1303.8|1303.6|1303.6|1303.6|848
1645530540000|2022-02-22 11:49:00|1304|1303.8|1304.6|1304.2|1304.6|1304.2|1304|1303.8|2858
1645530550000|2022-02-22 11:49:10|1304.8|1304.4|1305.2|1304.6|1305.6|1305.2|1304.8|1304.4|25941
1645530560000|2022-02-22 11:49:20|1305|1304.4|1305.2|1304.8|1305.4|1305|1304.8|1304.4|14152
1645530570000|2022-02-22 11:49:30|1305|1304.6|1304.6|1304.2|1305|1304.6|1304.4|1304|3058
1645530580000|2022-02-22 11:49:40|1304.8|1304.4|1304.6|1304.2|1305.2|1304.8|1304.6|1304.2|7798
1645530590000|2022-02-22 11:49:50|1304.8|1304.4|1304.8|1304.4|1305|1304.4|1304.8|1304.4|0
1645530600000|2022-02-22 11:50:00|1304.6|1304.2|1304.2|1303.8|1304.8|1304.2|1304|1303.8|928
1645530610000|2022-02-22 11:50:10|1304|1303.6|1304|1303.6|1304.2|1303.6|1304|1303.6|0
1645530620000|2022-02-22 11:50:20|1303.8|1303.4|1303.4|1303|1303.8|1303.4|1303.4|1303|1598
1645530630000|2022-02-22 11:50:30|1303.2|1302.8|1302.6|1302.2|1303.2|1302.8|1302.6|1302.2|0
1645530640000|2022-02-22 11:50:40|1302.8|1302.4|1303|1302.6|1303|1302.6|1302.6|1302.4|0
1645530650000|2022-02-22 11:50:50||1302.8||1302.6||1302.8||1302.6|0
1645530660000|2022-02-22 11:51:00|1303.2|1302.8|1303.2|1302.8|1303.4|1303|1303|1302.6|888
1645530670000|2022-02-22 11:51:10|1303.4|1303|1303.8|1303.4|1304|1303.6|1303.4|1303|5775
1645530680000|2022-02-22 11:51:20|1303.6|1303.6|1303.8|1303.6|1304|1303.6|1303.6|1303.4|0
1645530690000|2022-02-22 11:51:30|1304|1303.4|1303.6|1303.2|1304|1303.8|1303.6|1303.2|791
1645530700000|2022-02-22 11:51:40|1303.4|1303|1303.6|1303.2|1303.6|1303.2|1303.4|1303|81
1645530710000|2022-02-22 11:51:50|1303.8|1303.4|1303.8|1303.4|1304|1303.8|1303.6|1303.2|6295
1645530720000|2022-02-22 11:52:00|1304|1303.6|1304.2|1303.8|1304.2|1303.8|1303.8|1303.4|3400
1645530730000|2022-02-22 11:52:10|1304.4|1304|1304.6|1304.2|1304.6|1304.2|1304|1303.6|137
1645530740000|2022-02-22 11:52:20|1304.8|1304.4|1305.2|1305|1305.4|1305|1304.4|1304|8059
1645530750000|2022-02-22 11:52:30|1305.4|1305.2|1305.8|1305.4|1306|1305.6|1305.2|1305|1892
1645530760000|2022-02-22 11:52:40|1305.6|1305.2|1306.4|1306|1306.6|1306.2|1305.6|1305.2|4960
1645530770000|2022-02-22 11:52:50|1306.2|1305.8|1306.4|1306|1306.6|1306.2|1306.2|1305.8|1363
1645530780000|2022-02-22 11:53:00|1306.6|1306.2|1306.6|1306.2|1307|1306.4|1306.4|1306|3972
1645530790000|2022-02-22 11:53:10|1306.4|1306|1305.8|1305.4|1306.4|1306|1305.8|1305.4|1791
1645530800000|2022-02-22 11:53:20|1306|1305.6|1306.2|1305.8|1306.4|1306|1306|1305.4|2557
1645530810000|2022-02-22 11:53:30|1306|1305.6|1305.6|1305.2|1306.2|1305.6|1305.6|1305.2|9013
1645530820000|2022-02-22 11:53:40|1305.4|1305|1305.6|1305.2|1305.8|1305.4|1305.4|1304.8|1005
1645530830000|2022-02-22 11:53:50|1305.4|1305|1305.4|1305|1305.6|1305|1305.2|1305|7825
1645530840000|2022-02-22 11:54:00|1305.2|1305.2|1305.2|1304.8|1305.4|1305.2|1305|1304.8|10407
1645530850000|2022-02-22 11:54:10|1305.4|1305|1306|1305.6|1306.4|1306|1305.2|1304.8|1596
1645530860000|2022-02-22 11:54:20|1306.4|1306|1307.2|1306.8|1307.2|1306.8|1306.4|1305.8|20569
1645530870000|2022-02-22 11:54:30|1307.4|1307|1307.8|1307.4|1308|1307.6|1307.2|1307|2960
1645530880000|2022-02-22 11:54:40|1308|1307.2|1307.8|1307.4|1308|1307.8|1307.4|1306.8|15511
1645530890000|2022-02-22 11:54:50|1308|1307.2|1307.6|1307|1308|1307.4|1307.6|1307|0
1645530900000|2022-02-22 11:55:00|1307.8|1307.2|1308|1307.6|1308|1307.8|1307.6|1307|6527
1645530910000|2022-02-22 11:55:10|1307.8|1307.4|1307.6|1307.4|1307.8|1307.6|1307.6|1307.2|297
1645530920000|2022-02-22 11:55:20|1307.4|1307.2|1307.6|1307|1308|1307.4|1307.4|1307|15405
1645530930000|2022-02-22 11:55:30|1307.4|1307.2|1308.4|1308|1308.4|1308|1307.4|1307.2|6136
1645530940000|2022-02-22 11:55:40|1308.2|1307.8|1308|1307.6|1308.4|1308|1308|1307.6|10357
1645530950000|2022-02-22 11:55:50|1308.2|1307.8|1308.4|1308|1308.4|1308|1308.2|1307.8|1296
1645530960000|2022-02-22 11:56:00|1308.2|1307.8|1307.6|1307|1308.2|1307.8|1307.4|1307|8176
1645530970000|2022-02-22 11:56:10|1307.4|1306.8|1307.6|1307.2|1307.8|1307.4|1307.2|1306.8|1133
1645530980000|2022-02-22 11:56:20||1307||1307||1307.2||1307|0
1645530990000|2022-02-22 11:56:30|1307.4|1306.8|1307.2|1306.8|1307.4|1306.8|1307.2|1306.8|2296
1645531000000|2022-02-22 11:56:40|1307|1306.6|1306.8|1306.4|1307|1306.6|1306.6|1306.2|3315
1645531010000|2022-02-22 11:56:50|1306.6|1306.6|1306.8|1306.4|1306.8|1306.6|1306.6|1306.2|0
1645531020000|2022-02-22 11:57:00|1306.6|1306.6|1306.8|1306.4|1306.8|1306.6|1306.6|1306.2|1410
1645531030000|2022-02-22 11:57:10|1307|1306.6|1307.4|1306.8|1307.4|1307|1307|1306.4|3387
1645531040000|2022-02-22 11:57:20|1307.6|1307|1307.4|1307|1307.6|1307.2|1307.2|1306.8|2745
1645531050000|2022-02-22 11:57:30|1307.2|1306.8|1307.8|1307.4|1307.8|1307.4|1307.2|1306.8|822
1645531060000|2022-02-22 11:57:40|1307.6|1307.2|1307.6|1307.2|1307.8|1307.4|1307.6|1307|783
1645531070000|2022-02-22 11:57:50|1307.8|1307.4|1307.8|1307.2|1307.8|1307.4|1307.4|1307|396
1645531080000|2022-02-22 11:58:00|1307.6|1307|1309|1308.6|1309.2|1309|1307.4|1307|16049
1645531090000|2022-02-22 11:58:10|1309.2|1308.8|1308.8|1308.4|1309.4|1309|1308.6|1308.2|2634
1645531100000|2022-02-22 11:58:20|1308.6|1308.2|1308.8|1308.4|1309.2|1308.8|1308.2|1307.8|14064
1645531110000|2022-02-22 11:58:30|1309|1308.6|1309|1308.4|1309|1308.6|1308.2|1307.8|19154
1645531120000|2022-02-22 11:58:40|1309.2|1308.6|1308.4|1308|1309.2|1308.6|1308.4|1307.8|1935
1645531130000|2022-02-22 11:58:50|1308.6|1308.2|1308.6|1308|1308.8|1308.4|1308.4|1308|3740
1645531140000|2022-02-22 11:59:00|1308.8|1308.2|1308.2|1307.6|1308.8|1308.4|1308|1307.6|4364
1645531150000|2022-02-22 11:59:10|1308|1307.8|1308.4|1308|1308.6|1308.2|1308|1307.6|390
1645531160000|2022-02-22 11:59:20|1308.6|1308.2|1308.8|1308.4|1308.8|1308.4|1308.4|1308|0
1645531170000|2022-02-22 11:59:30|1308.6|1308.2|1308.4|1308.2|1309|1308.4|1308.2|1307.8|20963
1645531180000|2022-02-22 11:59:40|1308.6|1308.4|1307.6|1307.4|1308.6|1308.4|1307.6|1307.2|2024
1645531190000|2022-02-22 11:59:50|1307.8|1307.2|1307.8|1307.2|1308|1307.6|1307.8|1307.2|920
1645531200000|2022-02-22 12:00:00|1307.6||1307.8||1307.8||1307.6||0
1645531340000|2022-02-22 12:02:20|1308.2|1307.8|1306.2|1305.8|1308.2|1307.8|1306|1305.6|21830
1645531350000|2022-02-22 12:02:30|1306|1305.6|1305.8|1305.4|1306.2|1305.6|1305|1304.8|14739
1645531360000|2022-02-22 12:02:40|1306.2|1305.6|1306.6|1306.2|1306.6|1306.2|1306|1305.6|3441
1645531370000|2022-02-22 12:02:50|1306|1305.8|1306.6|1306.2|1306.6|1306.2|1306|1305.8|8864
1645531380000|2022-02-22 12:03:00|1306.8|1306.4|1307.6|1307.2|1307.8|1307.6|1306.6|1306.2|15502
1645531390000|2022-02-22 12:03:10|1307.8|1307.4|1308.4|1308|1308.4|1308.2|1307.8|1307.4|506
1645531400000|2022-02-22 12:03:20|1308.2|1307.8|1308.6|1308.2|1308.6|1308.2|1308.2|1307.8|4221
1645531410000|2022-02-22 12:03:30|1308.8|1308.4|1308.8|1308.6|1308.8|1308.6|1308.8|1308.4|1729
1645531420000|2022-02-22 12:03:40||1308.4||1308.4||1308.4||1308.4|813
1645531430000|2022-02-22 12:03:50|1308.6|1308.2|1308.6|1308.2|1308.8|1308.2|1308.2|1307.8|765
1645531440000|2022-02-22 12:04:00|1308.4|1308|1308.6|1308.2|1308.6|1308.2|1308.2|1308|1339
1645531450000|2022-02-22 12:04:10|1308.4|1308|1307.8|1307.4|1308.4|1308|1307.4|1307|3584
1645531460000|2022-02-22 12:04:20|1308|1307.6|1307.8|1307.2|1308|1307.6|1307.6|1307.2|585
1645531470000|2022-02-22 12:04:30|1308|1307.4|1308.2|1307.6|1308.2|1307.8|1308|1307.2|2796
1645531480000|2022-02-22 12:04:40|1308|1307.4|1308.6|1308.2|1308.6|1308.2|1307.8|1307.4|1212
1645531490000|2022-02-22 12:04:50|1308.4|1308|1308.2|1307.8|1308.6|1308|1308|1307.6|2003
1645531500000|2022-02-22 12:05:00|1308|1307.6|1307|1306.6|1308.2|1307.8|1307|1306.6|1281
1645531510000|2022-02-22 12:05:10|1307.2|1306.8|1307.2|1307|1307.2|1307|1307|1306.6|1041
1645531520000|2022-02-22 12:05:20|1307.4|1307.2|1307.8|1307.4|1307.8|1307.4|1307.4|1307|2892
1645531530000|2022-02-22 12:05:30|1307.6|1307.2|1306.8|1306.4|1307.6|1307.2|1306.8|1306.4|800
1645531540000|2022-02-22 12:05:40|1306.6|1306.2|1306|1305.6|1306.6|1306.2|1306|1305.4|4887
1645531550000|2022-02-22 12:05:50|1306.2|1305.8|1306.2|1305.8|1306.4|1306|1306|1305.6|1105
1645531560000|2022-02-22 12:06:00|1306.4|1306|1306.8|1306.4|1306.8|1306.6|1306.2|1305.8|3443
1645531570000|2022-02-22 12:06:10|1307|1306.6|1307.4|1307|1307.4|1307.2|1307|1306.4|978
1645531580000|2022-02-22 12:06:20|1307.2|1307.2|1307.4|1307|1307.4|1307.2|1307|1306.6|1259
1645531590000|2022-02-22 12:06:30|1307.2|1306.8|1307.2|1306.8|1307.2|1306.8|1307.2|1306.8|400
1645531600000|2022-02-22 12:06:40|1307.4|1307|1307.6|1307|1307.8|1307.2|1307.4|1307|1932
1645531610000|2022-02-22 12:06:50|1307.4|1307.2|1307.6|1307.2|1307.8|1307.4|1307.4|1307|843
1645531620000|2022-02-22 12:07:00|1307.8|1307|1307.4|1307|1307.8|1307.2|1307.4|1307|466
1645531630000|2022-02-22 12:07:10|1307.2|1306.8|1307.2|1306.8|1307.2|1306.8|1307.2|1306.6|1787
1645531640000|2022-02-22 12:07:20|1307|1306.6|1306.8|1306.2|1307|1306.8|1306.6|1306|1876
1645531650000|2022-02-22 12:07:30|1306.6|1306|1306.2|1305.8|1306.6|1306|1306.2|1305.8|0
1645531660000|2022-02-22 12:07:40|1306.4|1306|1307|1306.6|1307|1306.6|1306.4|1306|0
1645531670000|2022-02-22 12:07:50|1307.2|1306.8|1307.4|1307|1307.4|1307|1307.2|1306.6|1013
1645531680000|2022-02-22 12:08:00|1307.2|1306.8|1306.8|1306.4|1307.2|1306.8|1306.6|1306.2|2711
1645531690000|2022-02-22 12:08:10|1307|1306.6|1306.6|1306.2|1307|1306.6|1306.4|1305.8|2470
1645531700000|2022-02-22 12:08:20|1306.8||1306.6||1306.8||1306.6||0
1645531710000|2022-02-22 12:08:30|1306.8|1306.4|1307|1306.8|1307|1306.8|1306.8|1306.4|1812
1645531720000|2022-02-22 12:08:40||1306.6||1306.4||1306.8||1306.4|0
1645531730000|2022-02-22 12:08:50|1307.2|1306.6|1307|1306.6|1307.2|1307|1307|1306.4|1940
1645531740000|2022-02-22 12:09:00|1307.2|1306.8|1307.2|1306.8|1307.2|1306.8|1307.2|1306.6|0
1645531750000|2022-02-22 12:09:10|1307.4|1307|1307|1306.6|1307.6|1307.2|1307|1306.6|3019
1645531760000|2022-02-22 12:09:20|1306.8|1306.4|1307|1306.6|1307|1306.8|1306.8|1306.4|0
1645531770000|2022-02-22 12:09:30|1306.8|1306.4|1306.8|1306.4|1306.8|1306.4|1306.6|1306.4|1757
1645531780000|2022-02-22 12:09:40|1307|1306.6|1306.8|1306.4|1307|1306.8|1306.8|1306.4|2844
1645531790000|2022-02-22 12:09:50|1307|1306.6|1307|1306.6|1307.2|1306.8|1306.8|1306.4|5800
1645531800000|2022-02-22 12:10:00|1306.8|1306.4|1306.6|1306.2|1306.8|1306.4|1306.6|1306.2|2874
1645531810000|2022-02-22 12:10:10|1306.8|1306.4|1306.8|1306.4|1307.2|1306.8|1306.6|1306.2|7240
1645531820000|2022-02-22 12:10:20|1307|1306.6|1307|1306.6|1307.2|1306.8|1306.8|1306.6|0
1645531830000|2022-02-22 12:10:30|1306.8|1306.4|1306.8|1306.4|1306.8|1306.4|1306.6|1306.2|4287
1645531840000|2022-02-22 12:10:40|1307|1306.6|1306.8|1306.4|1307|1306.6|1306.8|1306.4|0
1645531850000|2022-02-22 12:10:50|1306.6|1306.2|1306.2|1305.8|1306.6|1306.2|1306.2|1305.8|599
1645531860000|2022-02-22 12:11:00|1306.4|1306|1306.2|1305.8|1306.4|1306|1306|1305.6|0
1645531870000|2022-02-22 12:11:10|1306|1305.6|1305.8|1305.4|1306.2|1305.8|1305.6|1305.2|0
1645531880000|2022-02-22 12:11:20|1305.6|1305.2|1305.4|1305|1305.6|1305.2|1305.2|1304.8|0
1645531890000|2022-02-22 12:11:30|1305.2|1304.8|1305.2|1304.8|1305.6|1305.2|1305.2|1304.8|200
1645531900000|2022-02-22 12:11:40|1305.4|1305|1305.4|1305|1305.6|1305.2|1305.2|1304.8|3023
1645531910000|2022-02-22 12:11:50|1305.6|1305.2|1304.8|1304.4|1305.6|1305.2|1304.8|1304.4|8638
1645531920000|2022-02-22 12:12:00|1304.6|1304.2|1304.8|1304.2|1305|1304.6|1304.6|1304.2|0
1645531930000|2022-02-22 12:12:10|1304.6|1304.4|1305|1304.6|1305|1304.6|1303.8|1303.6|21443
1645531940000|2022-02-22 12:12:20|1304.8|1304.4|1304.8|1304.4|1305|1304.6|1304.6|1304.2|2090
1645531950000|2022-02-22 12:12:30|1305|1304.6|1304.4|1304|1305|1304.6|1304.4|1304|6064
1645531960000|2022-02-22 12:12:40|1304.2|1303.8|1305|1304.6|1305|1304.8|1304.2|1303.8|6805
1645531970000|2022-02-22 12:12:50|1304.6|1304.4|1304.8|1304.4|1305.2|1304.8|1304.6|1304.2|7964
1645531980000|2022-02-22 12:13:00|1305|1304.6|1304.8|1304.4|1305|1304.6|1304.4|1304|1240
1645531990000|2022-02-22 12:13:10|1305|1304.2|1304.6|1304.2|1305.2|1304.8|1304.4|1304.2|7583
1645532000000|2022-02-22 12:13:20|1304.8|1304.4|1304.8|1304.4|1305|1304.6|1304.6|1304.2|0
1645532010000|2022-02-22 12:13:30|1305|1304.6|1305.2|1304.8|1305.2|1304.8|1305|1304.6|0
1645532020000|2022-02-22 12:13:40|1305.4|1305|1305.4|1305|1305.4|1305|1305.4|1305|2019
1645532030000|2022-02-22 12:13:50|1305.6|1305.2|1305.8|1305.4|1306|1305.6|1305.6|1305.2|1269
1645532040000|2022-02-22 12:14:00|1306|1305.6|1306.4|1306|1306.4|1306|1305.8|1305.4|1184
1645532050000|2022-02-22 12:14:10|1306.2|1305.8|1307|1306.6|1307|1306.8|1306|1305.6|3633
1645532060000|2022-02-22 12:14:20|1307.2|1306.8|1307.2|1306.8|1307.4|1307.2|1307|1306.6|7852
1645532070000|2022-02-22 12:14:30|1307.4|1307|1307.8|1307.2|1308|1307.4|1307.4|1307|1295
1645532080000|2022-02-22 12:14:40|1308|1307.4|1308.2|1307.8|1308.2|1307.8|1307.8|1307.4|0
1645532090000|2022-02-22 12:14:50|1308|1308|1308.2|1307.8|1308.4|1308|1308|1307.6|391
1645532100000|2022-02-22 12:15:00|1308.4|1308|1308.2|1307.8|1308.4|1308.2|1308|1307.6|2209
1645532110000|2022-02-22 12:15:10|1308|1307.6|1308|1307.8|1308.4|1308|1308|1307.6|719
1645532120000|2022-02-22 12:15:20|1308.2|1307.6|1308|1307.6|1308.2|1307.8|1308|1307.6|1160
1645532130000|2022-02-22 12:15:30|1308.2|1307.8|1308.6|1308.2|1308.6|1308.2|1308.2|1307.8|1412
1645532140000|2022-02-22 12:15:40|1308.4|1308|1308.4|1308|1308.6|1308.2|1308.2|1308|3382
1645532150000|2022-02-22 12:15:50|1308.6|1308.2|1308.4|1308|1308.8|1308.2|1308.4|1308|44
1645532160000|2022-02-22 12:16:00|1308.6|1308.2|1308.6|1308.2|1308.6|1308.4|1308.4|1308|986
1645532170000|2022-02-22 12:16:10|1308.8|1308.4|1308.8|1308.4|1309|1308.6|1308.6|1308.2|1276
1645532180000|2022-02-22 12:16:20|1308.6|1308.2|1308.8|1308.4|1308.8|1308.4|1308.6|1308.2|0
1645532190000|2022-02-22 12:16:30|1309|1308.6|1309|1308.6|1309.2|1309|1309|1308.4|0
1645532200000|2022-02-22 12:16:40|1309.2|1308.8|1309|1308.6|1309.2|1308.8|1309|1308.6|0
1645532210000|2022-02-22 12:16:50|1309.2|1308.8|1310|1309.6|1310.2|1309.8|1308.8|1308.6|21409
1645532220000|2022-02-22 12:17:00|1309.8|1309.4|1309.2|1308.8|1309.8|1309.4|1309.2|1308.8|4369
1645532230000|2022-02-22 12:17:10|1309.4|1309|1309.4|1309|1309.4|1309.2|1309.2|1308.8|1334
1645532240000|2022-02-22 12:17:20|1309.2|1308.8|1309.6|1309.2|1309.6|1309.2|1308.8|1308.4|6860
1645532250000|2022-02-22 12:17:30|1309.8|1309.4|1309.6|1309.2|1309.8|1309.4|1309.4|1309|700
1645532260000|2022-02-22 12:17:40|1309.4|1309|1309.8|1309.4|1309.8|1309.4|1309.4|1309|1735
1645532270000|2022-02-22 12:17:50|1310|1309.6|1310|1309.6|1310|1309.6|1309.8|1309.6|0
1645532280000|2022-02-22 12:18:00|1310.2|1309.8|1310.4|1310|1310.4|1310|1310.2|1309.8|1218
1645532290000|2022-02-22 12:18:10|1310.6|1310.2|1310.4|1310|1310.6|1310.2|1310.4|1310|1175
1645532300000|2022-02-22 12:18:20|1310.2|1309.8|1310.2|1309.8|1310.2|1309.8|1310|1309.8|580
1645532310000|2022-02-22 12:18:30|1310.4|1310|1310.8|1310.4|1310.8|1310.4|1310.4|1310|1954
1645532320000|2022-02-22 12:18:40|1310.6|1310.2|1310.6|1310.2|1310.8|1310.2|1310.4|1310|370
1645532330000|2022-02-22 12:18:50|1310.8|1310.4|1310.8|1310.6|1310.8|1310.6|1310.6|1310.4|0
1645532340000|2022-02-22 12:19:00|1311|1310.8|1311.6|1311|1311.8|1311.4|1311|1310.8|3442
1645532350000|2022-02-22 12:19:10|1311.4|1311.2|1311.4|1311|1311.6|1311.4|1311.2|1310.8|3223
1645532370000|2022-02-22 12:19:30|1311.2|1310.8|1311.4|1310.8|1311.4|1311|1311.2|1310.8|1394
1645532380000|2022-02-22 12:19:40|1311.2|1311|1311|1310.6|1311.4|1311|1310.8|1310.4|434
1645532390000|2022-02-22 12:19:50|1310.8|1310.4|1311.2|1310.8|1311.6|1311.2|1310.8|1310.4|9608
1645532400000|2022-02-22 12:20:00|1311.4|1311|1310.8|1310.4|1311.4|1311|1310.6|1310.2|5248
1645532410000|2022-02-22 12:20:10|1310.6|1310.2|1310.8|1310.4|1310.8|1310.4|1310.4|1310|3412
1645532420000|2022-02-22 12:20:20|1310.6|1310.2|1311|1310.6|1311|1310.6|1310.2|1310|6170
1645532430000|2022-02-22 12:20:30|1310.8|1310.4|1310.8|1310.6|1311|1310.6|1310.6|1310.4|181
1645532440000|2022-02-22 12:20:40|1311|1310.8|1311.4|1311|1311.4|1311|1311|1310.8|5394
1645532450000|2022-02-22 12:20:50|1311.6|1310.8|1311.8|1311.2|1311.8|1311.4|1311.6|1310.8|531
1645532460000|2022-02-22 12:21:00|1311.6|1311.4|1310.6|1310.2|1311.8|1311.4|1310.4|1310|5053
1645532470000|2022-02-22 12:21:10|1310.8|1310.4|1310.8|1310.2|1310.8|1310.4|1310.6|1310.2|275
1645532480000|2022-02-22 12:21:20|1310.6|1310|1309.6|1309.2|1310.6|1310|1309.6|1309|667
1645532490000|2022-02-22 12:21:30|1309.4|1309|1310|1309.6|1310|1309.6|1309.4|1309|1194
1645532500000|2022-02-22 12:21:40|1309.8|1309.4|1310.4|1310|1310.4|1310|1309.6|1309.4|1562
1645532510000|2022-02-22 12:21:50|1310.6|1310.2|1311|1310.6|1311|1310.6|1310.4|1310|796
1645532520000|2022-02-22 12:22:00|1310.8|1310.4|1311|1310.6|1311.2|1310.6|1310.8|1310.4|775
1645532530000|2022-02-22 12:22:10|1310.8|1310.4|1311|1310.4|1311|1310.6|1310.8|1310.4|0
1645532540000|2022-02-22 12:22:20|1311.2|1310.6|1311.2|1310.6|1311.4|1311|1311|1310.6|2781
1645532550000|2022-02-22 12:22:30|1311|1310.8|1310.6|1310.2|1311|1310.8|1310.4|1310|1374
1645532560000|2022-02-22 12:22:40|1310.4|1310|1310.2|1309.6|1310.6|1310|1309.6|1309|39166
1645532570000|2022-02-22 12:22:50|1310.4|1309.8|1309.8|1309.4|1310.6|1310|1309.8|1309.4|0
1645532580000|2022-02-22 12:23:00|1310|1309.6|1309.4|1309|1310|1309.6|1309.2|1309|1742
1645532590000|2022-02-22 12:23:10|1309.2|1309.2|1309.4|1309|1309.4|1309.2|1309.2|1309|431
1645532600000|2022-02-22 12:23:20|1309.2|1308.8|1309.2|1308.8|1309.4|1308.8|1309|1308.8|1490
1645532610000|2022-02-22 12:23:30|1309|1308.6|1309.4|1308.8|1309.4|1309|1309|1308.6|0
1645532620000|2022-02-22 12:23:40|1309.2|1309|1309.2|1308.8|1309.4|1309|1309|1308.6|0
1645532630000|2022-02-22 12:23:50|1309.4|1309|1309.6|1309.2|1309.6|1309.2|1309.4|1309|177
1645532640000|2022-02-22 12:24:00|1310|1309.6|1310.4|1309.8|1310.6|1310.2|1310|1309.6|13915
1645532650000|2022-02-22 12:24:10|1310.2|1309.6|1310|1309.6|1310.2|1309.6|1310|1309.6|196
1645532660000|2022-02-22 12:24:20|1310.2|1309.8|1310.6|1310.2|1310.8|1310.4|1310.2|1309.6|8689
1645532670000|2022-02-22 12:24:30|1310.4|1310|1310.6|1310.2|1310.6|1310.2|1310|1309.4|25906
1645532680000|2022-02-22 12:24:40|1310.8|1310.4|1310.6|1310.2|1310.8|1310.4|1310.4|1310|6336
1645532690000|2022-02-22 12:24:50|1310.4|1310|1310.2|1309.8|1310.4|1310.2|1310|1309.6|1705
1645532700000|2022-02-22 12:25:00|1310|1309.6|1309.2|1308.8|1310|1309.6|1309|1308.6|266
1645532710000|2022-02-22 12:25:10|1309|1308.6|1309.2|1308.6|1309.2|1308.8|1309|1308.6|400
1645532720000|2022-02-22 12:25:20|1309|1308.8|1309.2|1308.8|1309.2|1308.8|1309|1308.6|0
1645532730000|2022-02-22 12:25:30|1309|1309|1309|1308.6|1309|1309|1309|1308.6|840
1645532740000|2022-02-22 12:25:40|1308.8|1308.4|1308.2|1307.8|1308.8|1308.4|1308.2|1307.8|899
1645532750000|2022-02-22 12:25:50|1308.4|1308|1308.4|1308|1308.6|1308.2|1308.4|1307.8|1190
1645532760000|2022-02-22 12:26:00|1308.6|1307.8|1308.4|1307.8|1308.6|1308.2|1308.2|1307.6|1787
1645532770000|2022-02-22 12:26:10|1308.6|1308|1309|1308.6|1309|1308.6|1308.6|1308|1666
1645532780000|2022-02-22 12:26:20|1308.8|1308.4|1309.2|1308.8|1309.2|1308.8|1308.8|1308.4|0
1645532790000|2022-02-22 12:26:30|1309.4|1309|1310|1309.6|1310|1309.6|1309.2|1308.8|3127
1645532800000|2022-02-22 12:26:40|1309.8|1309.4|1309.8|1309.4|1310|1309.6|1309.6|1309.2|1108
1645532810000|2022-02-22 12:26:50|1309.6|1309.2|1309.6|1309|1309.8|1309.4|1309.6|1309|950
1645532820000|2022-02-22 12:27:00|1309.4|1309.2|1309.2|1308.8|1309.6|1309.4|1309.2|1308.8|0
1645532830000|2022-02-22 12:27:10|1309.4|1309|1309.4|1309|1309.4|1309|1309.2|1308.8|3386
1645532840000|2022-02-22 12:27:20||1308.8||1309||1309||1308.8|0
1645532860000|2022-02-22 12:27:40|1309.2|1308.8|1309.2|1308.8|1309.4|1309|1309.2|1308.8|690
1645532870000|2022-02-22 12:27:50|1309|1309|1308.6|1308.4|1309.2|1309|1308.2|1308|15662
1645532880000|2022-02-22 12:28:00|1308.4|1308.2|1309|1308.8|1309|1308.8|1308.4|1308.2|4282
1645532890000|2022-02-22 12:28:10|1308.8|1308.6|1308.8|1308.6|1308.8|1308.8|1308.6|1308.2|2328
1645532900000|2022-02-22 12:28:20|1308.6|1308.4|1309|1308.8|1309|1308.8|1308.6|1308.2|1942
1645532910000|2022-02-22 12:28:30|1309.2|1309|1309.6|1309.2|1309.6|1309.2|1309.2|1309|0
1645532920000|2022-02-22 12:28:40|1309.8|1309.4|1310|1309.6|1310|1309.6|1309.8|1309.2|2500
1645532930000|2022-02-22 12:28:50|1310.2|1309.8|1310.4|1310|1310.4|1310.2|1310.2|1309.8|10483
1645532940000|2022-02-22 12:29:00|1310.2|1309.8|1310.4|1310|1310.4|1310|1310.2|1309.8|0
1645532950000|2022-02-22 12:29:10|1310.2|1309.8|1310.4|1310|1310.4|1310|1310.2|1309.8|949
1645532960000|2022-02-22 12:29:20|1310.2|1309.8|1310.2|1309.8|1310.2|1310|1310|1309.8|1255
1645532970000|2022-02-22 12:29:30|1310.4||1310.2||1310.4||1310.2||0
1645532980000|2022-02-22 12:29:40|1310|1309.6|1310|1309.6|1310|1309.6|1309.8|1309.4|746
1645533000000|2022-02-22 12:30:00|1309.8|1309.4|1309.6|1309.2|1310|1309.4|1309.4|1309|4563
1645533010000|2022-02-22 12:30:10|1309.4|1309|1309|1308.6|1309.6|1309.2|1309|1308.6|2125
1645533020000|2022-02-22 12:30:20|1309.2|1308.8|1309|1308.6|1309.2|1308.8|1308.6|1308.2|3935
1645533030000|2022-02-22 12:30:30|1309.2|1308.4|1308.6|1308.2|1309.2|1308.4|1308.4|1308|338
1645533040000|2022-02-22 12:30:40|1308.8|1308.4|1308.6|1308.2|1308.8|1308.4|1308.6|1308.2|266
1645533050000|2022-02-22 12:30:50|1308.8|1308.4|1309|1308.6|1309|1308.8|1308.8|1308.4|47
1645533060000|2022-02-22 12:31:00|1309.2|1308.8|1309.2|1309|1309.4|1309.2|1309.2|1308.8|1651
1645533070000|2022-02-22 12:31:10|1309.4|1309.2|1309.6|1309.2|1309.6|1309.2|1309.2|1309|3743
1645533080000|2022-02-22 12:31:20|1309.8|1309|1309.8|1309.4|1309.8|1309.4|1309.8|1309|0
1645533090000|2022-02-22 12:31:30|1310|1309.6|1309.4|1309|1310|1309.6|1309.4|1309|1662
1645533100000|2022-02-22 12:31:40|1309.2|1308.8|1308.8|1308.6|1309.4|1308.8|1308.8|1308.6|0
1645533110000|2022-02-22 12:31:50|1309|1308.8|1309|1308.6|1309.2|1309|1308.8|1308.4|3114
1645533120000|2022-02-22 12:32:00|1308.8|1308.4|1308.2|1307.8|1308.8|1308.4|1308|1307.6|4143
1645533130000|2022-02-22 12:32:10|1308|1307.6|1307.6|1307.4|1308.4|1308|1307.2|1306.8|15350
1645533140000|2022-02-22 12:32:20|1307.8|1307.2|1307.8|1307.4|1307.8|1307.4|1307.6|1307.2|1754
1645533150000|2022-02-22 12:32:30|1308|1307.6|1308.6|1308.2|1308.6|1308.2|1308|1307.4|1812
1645533160000|2022-02-22 12:32:40|1308.4|1308|1309.2|1308.8|1309.2|1308.8|1308.4|1308|2419
1645533170000|2022-02-22 12:32:50|1309|1309|1309.6|1309.2|1309.8|1309.4|1309|1309|1408
1645533180000|2022-02-22 12:33:00|1309.4|1309.4|1309.2|1308.8|1310|1309.6|1309.2|1308.8|1523
1645533190000|2022-02-22 12:33:10|1309|1309|1309.4|1309|1309.6|1309.2|1309|1309|0
1645533200000|2022-02-22 12:33:20|1309.6|1309.2|1309.2|1309|1309.6|1309.2|1309.2|1309|1070
1645533210000|2022-02-22 12:33:30|1309.4|1308.8|1309.2|1308.6|1309.4|1309|1309|1308.6|0
1645533220000|2022-02-22 12:33:40|1309.4|1308.8|1309.6|1309.2|1309.8|1309.4|1309.4|1308.8|5419
1645533230000|2022-02-22 12:33:50|1309.8|1309.4|1309.6|1309.2|1310|1309.6|1309.6|1309.2|234
1645533240000|2022-02-22 12:34:00|1309.8|1309.4|1310|1309.8|1310|1309.8|1309.8|1309.4|400
1645533250000|2022-02-22 12:34:10|1310.2|1309.6|1310.2|1309.8|1310.4|1310|1310.2|1309.6|3821
1645533260000|2022-02-22 12:34:20|1310.4|1310|1311|1310.6|1311.2|1310.8|1310.4|1310|5083
1645533270000|2022-02-22 12:34:30|1310.8|1310.8|1311.2|1310.8|1311.2|1310.8|1310.8|1310.8|0
1645533280000|2022-02-22 12:34:40|1311|1311|1311.2|1310.8|1311.2|1311|1311|1310.8|848
1645533290000|2022-02-22 12:34:50|1311.4|1311|1311.4|1311|1311.6|1311.2|1311.4|1311|500
1645533300000|2022-02-22 12:35:00|1311.2|1310.8|1311|1310.6|1311.4|1311|1310.8|1310.4|1535
1645533310000|2022-02-22 12:35:10|1310.8|1310.4|1310.4|1310|1310.8|1310.4|1310|1309.6|784
1645533320000|2022-02-22 12:35:20|1310.2|1309.8|1309.6|1309.2|1310.2|1309.8|1309.6|1309.2|842
1645533330000|2022-02-22 12:35:30|1309.4|1309|1309.6|1309.2|1309.6|1309.2|1309.4|1309|1334
1645533340000|2022-02-22 12:35:40|1309.8|1309.4|1310|1309.8|1310|1309.8|1309.8|1309.4|1278
1645533350000|2022-02-22 12:35:50|1310.2|1310|1309.8|1309.4|1310.4|1310|1309.8|1309.4|2253
1645533360000|2022-02-22 12:36:00|1309.6|1309.2|1309.2|1308.8|1310.2|1309.8|1309.2|1308.8|3533
1645533370000|2022-02-22 12:36:10|1309|1308.6|1309.2|1308.8|1309.2|1308.8|1308.8|1308.4|4299
1645533380000|2022-02-22 12:36:20|1309|1308.6|1308.6|1308.4|1309|1308.6|1308|1307.6|17131
1645533390000|2022-02-22 12:36:30|1308.8|1308.6|1308|1307.6|1309|1308.6|1308|1307.6|2394
1645533400000|2022-02-22 12:36:40|1308.2|1307.8|1308.4|1308|1308.4|1308|1308|1307.6|0
1645533410000|2022-02-22 12:36:50|1308.2|1307.8|1308.2|1307.8|1308.8|1308.6|1308.2|1307.6|38547
1645533420000|2022-02-22 12:37:00|1308.4|1308|1307.4|1307|1308.4|1308.2|1307.2|1306.8|13640
1645533430000|2022-02-22 12:37:10|1307.2|1306.8|1306.4|1306|1307.2|1306.8|1306.4|1306|2088
1645533440000|2022-02-22 12:37:20|1306.2|1305.8|1304.8|1304.4|1306.4|1306|1304.6|1304.4|28181
1645533450000|2022-02-22 12:37:30|1304.6|1304.2|1305.4|1305|1305.6|1305.2|1304.2|1303.8|9459
1645533460000|2022-02-22 12:37:40|1305.6|1305.2|1305.6|1305|1305.6|1305.4|1305.4|1305|100
1645533470000|2022-02-22 12:37:50|1305.4|1305.2|1305.8|1305.4|1306|1305.6|1305.2|1304.8|974
1645533480000|2022-02-22 12:38:00|1306|1305.2|1305|1304.4|1306|1305.4|1304.6|1304.2|9540
1645533490000|2022-02-22 12:38:10|1305.2|1304.6|1305|1304.4|1305.2|1304.8|1304.8|1304.4|962
1645533500000|2022-02-22 12:38:20|1304.8|1304.6|1305.6|1305|1305.6|1305|1304.8|1304.4|1010
1645533510000|2022-02-22 12:38:30|1305.4|1305.2|1306.2|1305.8|1306.4|1306|1305.4|1305|6734
1645533520000|2022-02-22 12:38:40|1306.4|1306|1306.4|1306|1306.8|1306.4|1306.4|1306|6864
1645533530000|2022-02-22 12:38:50|1306.6|1306.2|1306.6|1306.2|1306.8|1306.4|1306.4|1306|763
1645533540000|2022-02-22 12:39:00|1306.4|1306|1307|1306.6|1307|1306.6|1306.4|1306|0
1645533550000|2022-02-22 12:39:10|1306.8|1306.4|1307.2|1306.8|1307.2|1307|1306.8|1306.4|9180
1645533560000|2022-02-22 12:39:20|1307|1307|1307|1306.4|1307.2|1307|1306.8|1306.4|5483
1645533570000|2022-02-22 12:39:30|1306.8|1306.2|1306|1305.6|1306.8|1306.2|1305.6|1305.2|5030
1645533580000|2022-02-22 12:39:40|1305.8|1305.4|1305.8|1305.4|1306|1305.8|1305.6|1305.2|917
1645533590000|2022-02-22 12:39:50|1306|1305.6|1306.4|1306|1306.4|1306.2|1306|1305.6|2682
1645533600000|2022-02-22 12:40:00|1306.6|1306.2|1305.2|1305|1306.6|1306.4|1305.2|1305|3553
1645533610000|2022-02-22 12:40:10|1305.4|1305.2|1304.8|1304.4|1305.8|1305.2|1304.8|1304.4|6034
1645533620000|2022-02-22 12:40:20|1305|1304.6|1305.2|1304.8|1305.2|1304.8|1304.4|1304|0
1645533630000|2022-02-22 12:40:30|1305|1304.6|1305.2|1304.6|1305.2|1304.8|1304.8|1304.4|0
1645533640000|2022-02-22 12:40:40|1305|1304.8|1305.8|1305.4|1306.2|1305.6|1305|1304.8|3289
1645533650000|2022-02-22 12:40:50|1305.6|1305.6|1305.8|1305.6|1305.8|1305.6|1305.6|1305.4|0
1645533660000|2022-02-22 12:41:00|1306|1305.8|1306.2|1306|1306.6|1306.2|1306|1305.8|2682
1645533670000|2022-02-22 12:41:10|1306|1305.8|1306|1305.6|1306|1305.8|1305.8|1305.4|4003
1645533680000|2022-02-22 12:41:20|1306.2|1305.4|1306.4|1306|1306.4|1306|1306|1305.4|400
1645533690000|2022-02-22 12:41:30|1306.2|1305.8|1306.6|1306.2|1306.8|1306.2|1306.2|1305.6|3157
1645533700000|2022-02-22 12:41:40|1306.4||1306.4||1306.4||1306.4||0
1645533710000|2022-02-22 12:41:50|1306.2|1306|1305.8|1305.6|1306.4|1306|1305.8|1305.2|5560
1645533720000|2022-02-22 12:42:00|1306|1305.4|1306.4|1305.8|1306.8|1306.4|1305.8|1305.4|25094
1645533730000|2022-02-22 12:42:10|1306.6|1306|1305.4|1304.8|1306.6|1306|1305.2|1304.8|10644
1645533740000|2022-02-22 12:42:20|1305.6|1305|1305.6|1305.2|1306.2|1305.6|1305.4|1305|785
1645533750000|2022-02-22 12:42:30||1305||1305.2||1305.4||1305|0
1645533760000|2022-02-22 12:42:40|1305.4|1305|1305.4|1304.8|1305.4|1305|1305.4|1304.8|1810
1645533770000|2022-02-22 12:42:50|1305.6|1305|1305.4|1304.8|1305.6|1305.2|1305.2|1304.8|0
1645533780000|2022-02-22 12:43:00|1305.2|1305|1305|1304.6|1305.4|1305|1304.8|1304.6|731
1645533790000|2022-02-22 12:43:10|1304.8|1304.4|1304.6|1304|1304.8|1304.4|1304.6|1304|2304
1645533800000|2022-02-22 12:43:20|1304.4|1304.2|1304.6|1304.2|1304.6|1304.2|1304.4|1304.2|0
1645533810000|2022-02-22 12:43:30|1304.8|1304.4|1305|1304.6|1305|1304.8|1304.6|1304.2|0
1645533820000|2022-02-22 12:43:40|1305.2|1304.8|1305.2|1304.8|1305.2|1304.8|1305.2|1304.8|1455
1645533830000|2022-02-22 12:43:50|1305.4|1305|1305.4|1304.8|1305.6|1305.2|1305|1304.6|2563
1645533840000|2022-02-22 12:44:00|1305.6|1305|1305.6|1305|1305.6|1305.2|1305.4|1305|0
1645533850000|2022-02-22 12:44:10|1305.8|1305.2|1305.8|1305.4|1305.8|1305.4|1305.6|1305|0
1645533860000|2022-02-22 12:44:20|1306|1305.6|1305.4|1305|1306|1305.6|1305.4|1304.8|2157
1645533870000|2022-02-22 12:44:30|1305.6|1305.2|1306|1305.4|1306|1305.6|1305.6|1305.2|1245
1645533880000|2022-02-22 12:44:40|1306.2|1305.6|1306.2|1306|1306.2|1306|1306|1305.6|100
1645533890000|2022-02-22 12:44:50|1306.4|1305.8|1306.4|1306|1306.6|1306.2|1306.4|1305.8|5206
1645533900000|2022-02-22 12:45:00|1306.6|1306.2|1307.4|1307|1307.4|1307|1306.4|1306.2|6274
1645533910000|2022-02-22 12:45:10|1307.6|1307.2|1306.8|1306.4|1307.8|1307.4|1306.8|1306.4|18066
1645533920000|2022-02-22 12:45:20|1306.6|1306.2|1306.2|1305.8|1306.6|1306.2|1306.2|1305.8|1354
1645533930000|2022-02-22 12:45:30|1306|1305.6|1306.2|1305.8|1306.2|1305.8|1305.8|1305.4|6837
1645533940000|2022-02-22 12:45:40|1306.6|1306|1308.6|1308.2|1308.8|1308.4|1306.6|1306|33206
1645533950000|2022-02-22 12:45:50|1308.4|1308|1309|1308.8|1309|1308.8|1308.4|1308|2350
1645533960000|2022-02-22 12:46:00|1308.8|1308.6|1308.8|1308.2|1309|1308.8|1308.6|1308.2|532
1645533970000|2022-02-22 12:46:10|1308.6|1308|1308.6|1308.2|1308.8|1308.4|1308|1307.8|2891
1645533980000|2022-02-22 12:46:20|1308.4|1308|1308.2|1307.8|1308.6|1308|1308.2|1307.8|0
1645533990000|2022-02-22 12:46:30|1308.6|1308|1308.4|1308.2|1309|1308.8|1308|1307.6|20864
1645534000000|2022-02-22 12:46:40|1308.2|1308|1307.4|1307.2|1308.2|1308.2|1307.4|1307|7497
1645534010000|2022-02-22 12:46:50|1307.6|1307.4|1307.8|1307.4|1307.8|1307.6|1307.6|1307.4|5005
1645534020000|2022-02-22 12:47:00|1307.6|1307.6|1308|1307.6|1308|1307.6|1307.6|1307.4|1311
1645534030000|2022-02-22 12:47:10|1307.8|1307.4|1307.8|1307.4|1307.8|1307.6|1307.6|1307.4|0
1645534040000|2022-02-22 12:47:20|1307.6|1307.6|1308.2|1307.6|1308.2|1307.8|1307.6|1307.2|8397
1645534050000|2022-02-22 12:47:30|1308|1307.8|1308.2|1307.6|1308.2|1307.8|1307.6|1307.2|403
1645534060000|2022-02-22 12:47:40|1308|1307.8|1308.6|1308.2|1308.6|1308.2|1308|1307.8|1201
1645534070000|2022-02-22 12:47:50|1308.4|1308.4|1308.8|1308.4|1308.8|1308.4|1308.4|1308|383
1645534080000|2022-02-22 12:48:00|1308.6|1308.2|1308.6|1308.4|1308.8|1308.4|1308.6|1308.2|4313
1645534090000|2022-02-22 12:48:10|1308.8|1308.6|1308.4|1308|1309|1308.6|1308.4|1308|3308
1645534100000|2022-02-22 12:48:20|1308.2|1307.8|1308.4|1308|1308.4|1308|1307.8|1307.4|1925
1645534110000|2022-02-22 12:48:30|1308.6|1308.2|1309|1308.4|1309|1308.6|1308.6|1308.2|390
1645534120000|2022-02-22 12:48:40|1308.8|1308.6|1309|1308.4|1309|1308.6|1308.8|1308.4|620
1645534130000|2022-02-22 12:48:50|1308.8|1308.6|1308.4|1307.8|1309|1308.6|1308.4|1307.8|1329
1645534140000|2022-02-22 12:49:00|1308.6|1308|1309.6|1309.2|1310|1309.6|1308.6|1308|24728
1645534150000|2022-02-22 12:49:10|1309.4|1309|1310|1309.8|1310.2|1310|1309.4|1309|407
1645534160000|2022-02-22 12:49:20|1310.2|1310|1310.4|1310|1310.4|1310|1310|1309.8|430
1645534170000|2022-02-22 12:49:30|1310.2|1309.8|1310.6|1310.2|1310.6|1310.2|1310|1309.8|390
1645534180000|2022-02-22 12:49:40|1310.8|1310.4|1310.4|1310|1310.8|1310.4|1310.2|1309.8|0
1645534190000|2022-02-22 12:49:50|1310.6|1309.8|1310.4|1309.8|1310.6|1310.2|1310.2|1309.8|2808
1645534200000|2022-02-22 12:50:00|1310.2|1310|1310.6|1310.2|1310.6|1310.2|1309.8|1309.4|3254
1645534210000|2022-02-22 12:50:10|1310.4|1310.4|1311.2|1310.6|1311.2|1310.8|1310.4|1310.4|4546
1645534220000|2022-02-22 12:50:20|1311|1310.8|1311.2|1310.6|1311.4|1311|1311|1310.6|1653
1645534230000|2022-02-22 12:50:30|1311|1310.8|1311.2|1310.8|1311.4|1311|1311|1310.6|7
1645534240000|2022-02-22 12:50:40|1311.4|1311|1311.8|1311.2|1311.8|1311.6|1311.4|1310.8|1411
1645534250000|2022-02-22 12:50:50|1312|1311.4|1312|1311.6|1312|1311.8|1312|1311.4|2964
1645534260000|2022-02-22 12:51:00|1312.2|1311.8|1312.4|1312.2|1312.4|1312.2|1311.8|1311.6|7751
1645534270000|2022-02-22 12:51:10|1312.6|1312|1312.8|1312.2|1312.8|1312.4|1312.6|1312|1442
1645534280000|2022-02-22 12:51:20|1312.6|1312.4|1313|1312.6|1313.2|1312.8|1312.6|1312.4|400
1645534290000|2022-02-22 12:51:30|1312.8|1312.4|1312.8|1312.4|1313|1312.6|1312.4|1312|17022
1645534300000|2022-02-22 12:51:40|1313|1312.6|1313.2|1312.6|1313.2|1312.8|1312.8|1312.2|0
1645534310000|2022-02-22 12:51:50|1313.6|1312.8|1313.2|1312.6|1313.8|1313.4|1313|1312.6|5358
1645534320000|2022-02-22 12:52:00|1313|1312.4|1313|1312.8|1314|1313.4|1312.8|1312.2|21669
1645534330000|2022-02-22 12:52:10|1313.2|1313|1312.8|1312.4|1314|1313.6|1312.8|1312.4|17352
1645534340000|2022-02-22 12:52:20|1313|1312.6|1313|1312.4|1313.2|1312.8|1313|1312.4|1872
1645534350000|2022-02-22 12:52:30|1313.2|1312.6|1313.2|1312.8|1313.4|1313|1313.2|1312.6|0
1645534360000|2022-02-22 12:52:40|1313|1312.6|1313.2|1312.6|1313.4|1313|1313|1312.6|406
1645534370000|2022-02-22 12:52:50|1313|1312.4|1313|1312.6|1313|1312.6|1313|1312.4|0
1645534380000|2022-02-22 12:53:00|1313.2|1312.8|1313.4|1313|1313.4|1313.2|1313|1312.6|0
1645534390000|2022-02-22 12:53:10|1313.6|1313.2|1312.4|1312|1313.8|1313.4|1312.4|1312|7304
1645534400000|2022-02-22 12:53:20|1312.6|1311.8|1312|1311.6|1312.6|1312|1311.6|1311.2|755
1645534410000|2022-02-22 12:53:30|1312.2|1311.8|1312.2|1311.8|1312.4|1311.8|1312|1311.6|4315
1645534420000|2022-02-22 12:53:40|1312|1311.6|1312|1311.6|1312.4|1312|1312|1311.4|0
1645534430000|2022-02-22 12:53:50|1311.8|1311.4|1311.8|1311.4|1312|1311.6|1311.6|1311.2|1381
1645534440000|2022-02-22 12:54:00|1312|1311.6|1311.4|1310.8|1312|1311.6|1311.4|1310.8|4348
1645534450000|2022-02-22 12:54:10|1311.2|1310.6|1310.6|1310.2|1311.2|1310.8|1310.2|1310|7741
1645534460000|2022-02-22 12:54:20|1310.4|1310|1310.2|1309.8|1310.6|1310.2|1310.2|1309.8|1152
1645534470000|2022-02-22 12:54:30|1310.4|1310|1310.8|1310.2|1310.8|1310.4|1310.4|1310|3699
1645534480000|2022-02-22 12:54:40|1311|1310.4|1311.2|1310.8|1311.2|1310.8|1310.8|1310.4|5768
1645534490000|2022-02-22 12:54:50|1311|1310.6|1311|1310.6|1311|1310.8|1311|1310.4|400
1645534500000|2022-02-22 12:55:00|1310.8|1310.4|1311|1310.4|1311|1310.6|1310.8|1310.4|943
1645534510000|2022-02-22 12:55:10|1310.8|1310.2|1309.8|1309.4|1310.8|1310.2|1309.4|1309|6038
1645534520000|2022-02-22 12:55:20|1310|1309.6|1310.2|1309.8|1310.2|1310|1309.8|1309.4|5103
1645534530000|2022-02-22 12:55:30|1310.4|1310|1310.4|1310|1310.4|1310.2|1310.4|1310|1634
1645534540000|2022-02-22 12:55:40|1310.2|1309.8|1309.2|1308.6|1310.2|1309.8|1308.8|1308.4|16848
1645534550000|2022-02-22 12:55:50|1309|1308.4|1309.2|1308.8|1309.2|1308.8|1308.8|1308.4|930
1645534560000|2022-02-22 12:56:00|1309|1308.6|1309.2|1308.8|1309.2|1308.8|1308.8|1308.4|1172
1645534570000|2022-02-22 12:56:10|1309.4|1309|1309.4|1309|1309.8|1309.4|1309.2|1308.8|10176
1645534580000|2022-02-22 12:56:20|1309.2|1308.8|1309.4|1309|1309.6|1309.2|1309.2|1308.8|1933
1645534590000|2022-02-22 12:56:30|1309.2|1308.8|1309.4|1308.8|1309.4|1309|1309.2|1308.8|0
1645534600000|2022-02-22 12:56:40|1309.2|1309|1309|1308.6|1309.4|1309|1309|1308.6|1243
1645534610000|2022-02-22 12:56:50|1308.8|1308.4|1308.8|1308.4|1308.8|1308.4|1308.6|1308.4|1742
1645534620000|2022-02-22 12:57:00|1309|1308.6|1309.4|1309|1309.6|1309.2|1309|1308.6|2078
1645534630000|2022-02-22 12:57:10|1309.6|1309.2|1309.2|1308.8|1309.6|1309.2|1309.2|1308.8|0
1645534640000|2022-02-22 12:57:20|1309.4|1309|1309.4|1308.8|1309.4|1309|1309.2|1308.8|3232
1645534650000|2022-02-22 12:57:30|1309.6|1309|1310.8|1310.6|1310.8|1310.6|1309.4|1308.8|50071
1645534660000|2022-02-22 12:57:40|1311|1310.4|1311|1310.4|1311.4|1310.8|1310.8|1310.4|467
1645534670000|2022-02-22 12:57:50|1310.8|1310.6|1310.2|1309.8|1311|1310.6|1310.2|1309.8|5662
1645534680000|2022-02-22 12:58:00|1310|1309.6|1309.8|1309.4|1310|1309.6|1309.4|1309|762
1645534690000|2022-02-22 12:58:10|1310|1309.6|1309|1308.6|1310.2|1309.8|1309|1308.6|3750
1645534700000|2022-02-22 12:58:20|1308.8|1308.4|1308.4|1308|1308.8|1308.6|1308.4|1308|1033
1645534710000|2022-02-22 12:58:30|1308.6|1308.2|1308.8|1308.2|1308.8|1308.6|1308.6|1308|977
1645534720000|2022-02-22 12:58:40|1308.6|1308.4|1308.6|1308.2|1309|1308.6|1308.4|1308.2|197
1645534740000|2022-02-22 12:59:00|1308.8|1308.4|1308.8|1308.4|1309|1308.6|1308.6|1308.2|368
1645534750000|2022-02-22 12:59:10|1308.6|1308.2|1308.8|1308.2|1308.8|1308.4|1308.6|1308.2|381
1645534760000|2022-02-22 12:59:20|1308.6|1308.4|1309.2|1308.8|1309.2|1308.8|1308.6|1308.2|768
1645534770000|2022-02-22 12:59:30|1309|1308.6|1308.8|1308.6|1309|1308.8|1308.8|1308.6|0
1645534780000|2022-02-22 12:59:40|1308.6|1308.4|1308.4|1308|1308.6|1308.4|1308.4|1308|2122
1645534790000|2022-02-22 12:59:50|1308.2||1308.4||1308.4||1308.2||0
1645534800000|2022-02-22 13:00:00|1308.6|1308.2|1308.8|1308.4|1309|1308.6|1308.6|1308.2|8548
1645534810000|2022-02-22 13:00:10|1309|1308.6|1308.8|1308.4|1309.4|1309.2|1308.8|1308.4|1280
1645534820000|2022-02-22 13:00:20|1309|1308.6|1309.2|1308.8|1309.2|1308.8|1309|1308.4|408
1645534830000|2022-02-22 13:00:30|1309|1308.6|1309|1308.6|1309.2|1308.8|1308.8|1308.4|0
1645534840000|2022-02-22 13:00:40|1309.2|1308.8|1309|1308.6|1309.2|1308.8|1309|1308.6|0
1645534850000|2022-02-22 13:00:50|1309.2|1308.8|1309.4|1309|1309.4|1309|1309.2|1308.8|0
1645534860000|2022-02-22 13:01:00|1309.6|1309.2|1309.6|1309|1310|1309.4|1309.4|1309|1766
1645534870000|2022-02-22 13:01:10|1309.4|1309.2|1309.4|1309|1309.4|1309.2|1309.4|1309|0
1645534880000|2022-02-22 13:01:20|1309.2|1308.8|1309.4|1309|1309.4|1309|1308.6|1308.4|13664
1645534890000|2022-02-22 13:01:30|1309.6|1309.2|1309.6|1309.2|1309.6|1309.2|1309.6|1309|0
1645534900000|2022-02-22 13:01:40|1309.8|1309.4|1309.8|1309.4|1309.8|1309.6|1309.6|1309.2|1981
1645534910000|2022-02-22 13:01:50||1309.6||1309.4||1309.6||1309.2|0
1645534920000|2022-02-22 13:02:00||1309.2||1309.2||1309.4||1309.2|0
1645534930000|2022-02-22 13:02:10|1309.6|1309|1309|1308.4|1309.6|1309|1308.6|1308.2|820
1645534940000|2022-02-22 13:02:20|1308.8|1308.6|1309|1308.6|1309|1308.6|1308.6|1308.2|1652
1645534950000|2022-02-22 13:02:30|1309.2|1308.8|1309.4|1309|1309.4|1309|1309.2|1308.8|1950
1645534960000|2022-02-22 13:02:40|1309.2|1308.8|1309.2|1308.8|1309.4|1309|1308.8|1308.4|342
1645534970000|2022-02-22 13:02:50|1309.4|1309|1309.4|1309.2|1309.4|1309.2|1309.2|1308.8|861
1645534980000|2022-02-22 13:03:00|1309.6|1309.4|1310.4|1310|1310.4|1310.2|1309.6|1309.2|4305
1645534990000|2022-02-22 13:03:10|1310.6|1310.2|1310.6|1310.4|1310.6|1310.4|1310.2|1309.8|4480
1645535000000|2022-02-22 13:03:20||1310.2||1310.2||1310.4||1310.2|0
1645535010000|2022-02-22 13:03:30|1310.8|1310.4|1310.8|1310.4|1310.8|1310.6|1310.8|1310.4|1771
1645535020000|2022-02-22 13:03:40|1310.6|1310.2|1310.6|1310.2|1310.6|1310.2|1310.2|1310|1245
1645535030000|2022-02-22 13:03:50|1310.8|1310.4|1310.8|1310.4|1310.8|1310.6|1310.6|1310.4|0
1645535040000|2022-02-22 13:04:00||1310.6||1310.4||1310.6||1310.4|0
1645535050000|2022-02-22 13:04:10|1310.6|1310.2|1310.4|1310.2|1310.8|1310.2|1310.4|1310.2|0
1645535060000|2022-02-22 13:04:20|1310.2|1310|1310.6|1310.2|1310.6|1310.2|1310.2|1309.8|3370
1645535070000|2022-02-22 13:04:30|1310.4|1310|1310.4|1310|1310.6|1310.2|1310|1309.8|2583
1645535080000|2022-02-22 13:04:40|1310.2|1309.8|1310.2|1309.8|1310.4|1310|1309.8|1309.4|2401
1645535090000|2022-02-22 13:04:50|1310|1309.6|1310|1309.4|1310.2|1309.8|1310|1309.4|0
1645535100000|2022-02-22 13:05:00|1309.8|1309.6|1310.2|1309.8|1310.2|1310|1309.8|1309.6|1142
1645535110000|2022-02-22 13:05:10|1310|1309.6|1310|1309.6|1310|1309.6|1309.8|1309.4|1167
1645535120000|2022-02-22 13:05:20|1310.2|1309.8|1310.2|1310|1310.2|1310|1310.2|1309.6|0
1645535130000|2022-02-22 13:05:30|1310.4|1310.2|1310.8|1310.4|1310.8|1310.4|1310.4|1310.2|1455
1645535140000|2022-02-22 13:05:40|1311|1310.6|1310.4|1310|1311|1310.6|1310.2|1309.8|5492
1645535150000|2022-02-22 13:05:50|1310.2|1309.8|1309.4|1309|1310.4|1310|1309.2|1308.8|4806
1645535160000|2022-02-22 13:06:00|1309.2|1308.8|1309|1308.6|1309.4|1309|1308.4|1308.2|6717
1645535170000|2022-02-22 13:06:10|1309.2|1308.8|1309.2|1308.8|1309.2|1308.8|1309.2|1308.6|0
1645535180000|2022-02-22 13:06:20|1309|1308.6|1309|1308.8|1309|1308.8|1308.6|1308.2|1913
1645535190000|2022-02-22 13:06:30|1308.8|1308.6|1308.2|1307.8|1308.8|1308.8|1308|1307.8|10751
1645535200000|2022-02-22 13:06:40|1308.4|1308|1309|1308.6|1309.2|1308.8|1308.4|1308|10374
1645535210000|2022-02-22 13:06:50|1309.2|1308.4|1309.6|1309.2|1309.6|1309.2|1309.2|1308.4|2157
1645535220000|2022-02-22 13:07:00|1309.8|1309.4|1310.6|1310.2|1310.6|1310.2|1309.6|1309.4|7515
1645535230000|2022-02-22 13:07:10|1310.8|1310.4|1311.6|1311.2|1311.6|1311.2|1310.8|1310.4|1088
1645535240000|2022-02-22 13:07:20|1311.4|1311|1311.4|1310.8|1311.4|1311|1311.2|1310.8|0
1645535250000|2022-02-22 13:07:30|1311.2|1311|1311.6|1311.2|1311.8|1311.4|1311.2|1310.8|389
1645535260000|2022-02-22 13:07:40|1311.8|1311.4|1311.2|1310.8|1312|1311.8|1311.2|1310.8|3961
1645535270000|2022-02-22 13:07:50|1311.4|1311|1311.8|1311.2|1312|1311.6|1311.2|1310.8|390
1645535280000|2022-02-22 13:08:00|1311.6|1311.4|1311.8|1311.4|1312|1311.8|1311.6|1311.2|354
1645535290000|2022-02-22 13:08:10|1311.6|1311.2|1311.4|1311|1311.8|1311.2|1311.2|1310.8|0
1645535300000|2022-02-22 13:08:20|1311.2|1310.8|1311|1310.6|1311.2|1311|1310.8|1310.2|832
1645535310000|2022-02-22 13:08:30|1311.2|1310.8|1311|1310.6|1311.4|1311.2|1311|1310.6|4505
1645535320000|2022-02-22 13:08:40|1311.2|1310.8|1311|1310.6|1311.2|1310.8|1310.8|1310.4|847
1645535330000|2022-02-22 13:08:50|1310.8|1310.8|1311.2|1310.8|1311.4|1311|1310.8|1310.4|7810
1645535340000|2022-02-22 13:09:00|1311|1310.6|1311.2|1310.6|1311.2|1310.8|1311|1310.4|0
1645535350000|2022-02-22 13:09:10|1311|1310.8|1310.2|1309.8|1311|1310.8|1310.2|1309.8|2059
1645535360000|2022-02-22 13:09:20|1310|1310|1310|1309.8|1310|1310|1310|1309.6|394
1645535370000|2022-02-22 13:09:30|1310.2|1310|1310.6|1310.2|1310.6|1310.2|1310.2|1309.8|662
1645535380000|2022-02-22 13:09:40|1310.8|1310.4|1311.2|1310.8|1311.2|1310.8|1310.6|1310.2|1476
1645535390000|2022-02-22 13:09:50|1311.4|1311|1311.2|1310.8|1311.4|1311|1311.2|1310.6|2
1645535400000|2022-02-22 13:10:00|1311|1310.6|1310.6|1310.2|1311|1310.6|1310.6|1310.2|1086
1645535410000|2022-02-22 13:10:10|1310.4|1310|1310|1309.6|1310.4|1310|1310|1309.4|2254
1645535420000|2022-02-22 13:10:20|1310.2|1309.8|1310|1309.6|1310.2|1310|1310|1309.6|178
1645535430000|2022-02-22 13:10:30|1309.8|1309.4|1309.6|1309.2|1309.8|1309.4|1309.2|1308.8|400
1645535440000|2022-02-22 13:10:40|1309.4|1309|1309.2|1308.8|1309.6|1309|1309.2|1308.8|0
1645535450000|2022-02-22 13:10:50|1309.4|1309|1309.6|1309.2|1309.6|1309.2|1309.4|1309|177
1645535460000|2022-02-22 13:11:00|1309.4|1309|1309.2|1308.8|1309.6|1309.2|1309|1308.8|3611
1645535470000|2022-02-22 13:11:10|1309|1308.6|1308.8|1308.4|1309|1308.6|1308.6|1308.2|421
1645535480000|2022-02-22 13:11:20|1309|1308.6|1308.4|1308|1309|1308.6|1308.4|1308|814
1645535490000|2022-02-22 13:11:30|1308.2|1307.8|1308|1307.6|1308.4|1308|1308|1307.6|9663
1645535500000|2022-02-22 13:11:40|1308.2|1307.8|1308|1307.6|1308.2|1307.8|1308|1307.4|627
1645535510000|2022-02-22 13:11:50||1307.8||1307.6||1307.8||1307.6|0
1645535520000|2022-02-22 13:12:00|1307.8|1307.4|1308.4|1308|1308.4|1308|1307.8|1307.4|3281
1645535530000|2022-02-22 13:12:10|1308.2|1307.8|1308.6|1308.2|1308.6|1308.2|1308.2|1307.8|1686
1645535540000|2022-02-22 13:12:20|1308.8|1308.4|1309|1308.6|1309.4|1309|1308.8|1308.4|2546
1645535550000|2022-02-22 13:12:30|1308.8|1308.8|1309.4|1309|1309.4|1309|1308.8|1308.8|0
1645535560000|2022-02-22 13:12:40|1309.2|1308.8|1309|1308.6|1309.2|1308.8|1309|1308.6|400
1645535570000|2022-02-22 13:12:50|1309.2|1308.8|1309|1308.6|1309.2|1308.8|1309|1308.6|0
1645535580000|2022-02-22 13:13:00|1309.2|1308.4|1308.8|1308.4|1309.2|1308.6|1308.6|1308.2|1604
1645535590000|2022-02-22 13:13:10|1309|1308.6|1308.6|1308.2|1309|1308.6|1308.4|1308|421
1645535600000|2022-02-22 13:13:20|1308.4|1308|1308.4|1308|1308.6|1308.2|1308.2|1307.8|0
1645535610000|2022-02-22 13:13:30|1308.2|1307.8|1308.2|1307.8|1308.2|1307.8|1308|1307.4|863
1645535620000|2022-02-22 13:13:40|1308.4|1308|1308.4|1308|1308.4|1308.2|1308.2|1307.8|1872
1645535640000|2022-02-22 13:14:00|1308.2|1307.8|1308.4|1308|1308.4|1308|1308|1307.6|2396
1645535650000|2022-02-22 13:14:10|1308.2|1307.8|1307.8|1307.4|1308.2|1307.8|1307.8|1307.4|0
1645535660000|2022-02-22 13:14:20|1307.6|1307.2|1307.6|1307|1307.8|1307.4|1307.4|1307|0
1645535670000|2022-02-22 13:14:30|1307.4|1307.2|1307.4|1307|1307.6|1307.2|1307.2|1306.8|0
1645535680000|2022-02-22 13:14:40|1307.2|1306.8|1306.4|1305.8|1307.2|1306.8|1306.2|1305.8|1680
1645535690000|2022-02-22 13:14:50|1306.2|1305.6|1305.8|1305.4|1306.2|1305.8|1305.8|1305.4|806
1645535700000|2022-02-22 13:15:00|1305.6|1305.6|1305.8|1305.2|1305.8|1305.6|1305.2|1305|10351
1645535710000|2022-02-22 13:15:10|1305.6|1305.4|1305.6|1305.2|1305.8|1305.4|1305.4|1305.2|2029
1645535720000|2022-02-22 13:15:20|1305.4|1305|1305.8|1305.6|1305.8|1305.6|1305.4|1305|963
1645535730000|2022-02-22 13:15:30|1306|1305.4|1306|1305.6|1306|1305.8|1305.8|1305.4|0
1645535740000|2022-02-22 13:15:40|1305.8|1305.8|1306|1305.8|1306|1305.8|1305.6|1305.4|1249
1645535750000|2022-02-22 13:15:50|1305.8|1305.6|1306|1305.6|1306|1305.8|1305.6|1305.4|1170
1645535760000|2022-02-22 13:16:00|1305.8|1305.4|1305.8|1305.4|1306|1305.4|1305.8|1305.4|396
1645535770000|2022-02-22 13:16:10|1306|1305.6|1306.2|1305.8|1306.2|1305.8|1305.8|1305.4|3238
1645535780000|2022-02-22 13:16:20|1306|1305.6|1305.6|1305.2|1306|1305.6|1305.4|1305|423
1645535790000|2022-02-22 13:16:30|1305.8|1305.4|1305.8|1305.4|1306|1305.6|1305.6|1305.2|1115
1645535800000|2022-02-22 13:16:40|1305.6|1305.2|1305.8|1305.4|1306|1305.6|1305.4|1305|1715
1645535810000|2022-02-22 13:16:50|1306|1305.6|1305.4|1305|1306|1305.6|1305.4|1305|908
1645535820000|2022-02-22 13:17:00|1305.2|1304.8|1305.4|1305.2|1305.4|1305.2|1305.2|1304.6|7415
1645535830000|2022-02-22 13:17:10|1305.6|1305|1305.8|1305.4|1305.8|1305.4|1305.6|1305|936
1645535840000|2022-02-22 13:17:20|1306|1305.6|1305.8|1305.4|1306|1305.6|1305.8|1305.2|395
1645535850000|2022-02-22 13:17:30|1306|1305.6|1306|1305.6|1306|1305.6|1306|1305.4|0
1645535860000|2022-02-22 13:17:40||1305.4||1305.4||1305.4||1305.4|0
1645535870000|2022-02-22 13:17:50|1305.8|1305.6|1305.8|1305.4|1306|1305.6|1305.8|1305.4|0
1645535880000|2022-02-22 13:18:00|1306|1305.6|1306.4|1306|1306.6|1306.2|1306|1305.6|5672
1645535890000|2022-02-22 13:18:10|1306.6|1306.2|1305.2|1304.8|1306.6|1306.2|1305.2|1304.8|1217
1645535900000|2022-02-22 13:18:20|1305.4|1305|1304.8|1304.4|1305.4|1305|1304.8|1304.4|2666
1645535910000|2022-02-22 13:18:30|1304.6|1304.6|1305.2|1304.8|1305.4|1305|1304.6|1304.6|954
1645535920000|2022-02-22 13:18:40|1305.4|1304.6|1305.2|1304.8|1305.4|1304.8|1304.8|1304.2|4820
1645535930000|2022-02-22 13:18:50|1305.4|1305|1305.4|1304.8|1305.6|1305.2|1305.2|1304.8|1149
1645535940000|2022-02-22 13:19:00|1305.2|1305|1306|1305.6|1306|1305.6|1305.2|1304.8|1000
1645535950000|2022-02-22 13:19:10|1306.2|1305.8|1305.8|1305.4|1306.4|1305.8|1305.6|1305.2|1313
1645535960000|2022-02-22 13:19:20|1306|1305.2|1306|1305.4|1306.2|1305.8|1305.8|1305.2|93
1645535970000|2022-02-22 13:19:30|1306.2|1305.6|1306|1305.6|1306.2|1306|1306|1305.6|3637
1645535980000|2022-02-22 13:19:40|1306.2|1305.8|1306.4|1306|1306.4|1306|1306.2|1305.8|1570
1645535990000|2022-02-22 13:19:50|1306.6|1306.2|1306.4|1306|1306.6|1306.2|1306.4|1306|0
1645536000000|2022-02-22 13:20:00|1306.2|1305.8|1306.2|1305.6|1306.2|1305.8|1306|1305.6|2182
1645536010000|2022-02-22 13:20:10|1306|1305.8|1306|1305.6|1306.2|1305.8|1306|1305.6|1170
1645536020000|2022-02-22 13:20:20|1306.2|1305.8|1306.2|1305.8|1306.2|1305.8|1306|1305.8|0
1645536030000|2022-02-22 13:20:30|1306.4|1306|1306.8|1306.4|1306.8|1306.4|1306.2|1305.8|1251
1645536040000|2022-02-22 13:20:40|1307|1306.6|1307|1306.6|1307.2|1307|1306.6|1306.2|4661
1645536050000|2022-02-22 13:20:50|1306.8|1306.4|1306.6|1306.2|1307.4|1307|1306.4|1306.2|9309
1645536060000|2022-02-22 13:21:00|1306.8|1306.4|1307|1306.6|1307|1306.8|1306.6|1306.2|3096
1645536070000|2022-02-22 13:21:10|1306.8|1306.4|1307|1306.6|1307.2|1306.8|1306.8|1306.4|3036
1645536080000|2022-02-22 13:21:20|1307.2|1306.8|1307.2|1306.8|1307.4|1307|1307|1306.6|3416
1645536090000|2022-02-22 13:21:30|1307.4|1307|1307.2|1306.8|1307.8|1307.6|1307.2|1306.8|4447
1645536100000|2022-02-22 13:21:40|1307.4|1307|1307.2|1306.8|1307.4|1307|1307.2|1306.8|1159
1645536110000|2022-02-22 13:21:50|1307.4|1307|1307|1306.6|1307.4|1307|1306.8|1306.4|4061
1645536120000|2022-02-22 13:22:00|1307.2|1306.8|1307.4|1307|1307.4|1307|1307.2|1306.6|1641
1645536130000|2022-02-22 13:22:10|1307.6|1307.2|1307.8|1307.4|1307.8|1307.6|1307.6|1307|2775
1645536140000|2022-02-22 13:22:20|1307.6|1307.6|1307.6|1307.2|1307.6|1307.6|1307.6|1307.2|2499
1645536150000|2022-02-22 13:22:30|1307.8|1307.4|1307.6|1307.2|1307.8|1307.4|1307.4|1307|3409
1645536160000|2022-02-22 13:22:40|1307.8|1307.4|1307.8|1307.2|1307.8|1307.6|1307.4|1307.2|3105
1645536170000|2022-02-22 13:22:50|1307.6|1307.4|1307|1306.6|1307.6|1307.4|1306.8|1306.4|5468
1645536180000|2022-02-22 13:23:00|1307.2|1306.4|1307.4|1307.2|1307.4|1307.2|1307.2|1306.4|1731
1645536190000|2022-02-22 13:23:10|1307.6|1307.4|1307.2|1306.8|1308|1307.6|1307.2|1306.8|3975
1645536200000|2022-02-22 13:23:20|1307|1306.6|1306.8|1306.2|1307.2|1306.6|1306.6|1306|0
1645536210000|2022-02-22 13:23:30|1306.6|1306|1306.6|1306.2|1306.8|1306.4|1306.6|1306|0
1645536220000|2022-02-22 13:23:40|1306.4|1306|1306.4|1306|1306.4|1306.2|1306.2|1305.8|740
1645536230000|2022-02-22 13:23:50|1306.2|1305.8|1306.4|1306|1306.6|1306.2|1306|1305.6|443
1645536240000|2022-02-22 13:24:00|1306.6|1306.2|1306.6|1306.2|1306.6|1306.2|1306.4|1306|944
1645536250000|2022-02-22 13:24:10|1306.8|1306.4|1306.8|1306.4|1307|1306.4|1306.8|1306.2|827
1645536260000|2022-02-22 13:24:20|1307|1306.6|1307|1306.6|1307|1306.6|1306.6|1306.2|1890
1645536270000|2022-02-22 13:24:30|1307.2|1306.8|1307.6|1307.4|1307.6|1307.4|1307.2|1306.8|1639
1645536280000|2022-02-22 13:24:40|1307.8|1307.6|1308.4|1307.8|1308.4|1308|1307.8|1307.6|674
1645536290000|2022-02-22 13:24:50|1308.6|1308|1308|1307.6|1308.6|1308.2|1308|1307.4|500
1645536300000|2022-02-22 13:25:00|1307.8|1307.8|1308.2|1307.8|1308.2|1307.8|1307.8|1307.4|1913
1645536310000|2022-02-22 13:25:10|1308|1308|1308|1307.6|1308.2|1308|1307.8|1307.4|2782
1645536320000|2022-02-22 13:25:20|1308.2|1307.8|1308.6|1308.2|1308.8|1308.4|1308|1307.6|8955
1645536330000|2022-02-22 13:25:30|1308.8|1308.4|1309.2|1308.8|1309.2|1308.8|1308.6|1308.2|177
1645536340000|2022-02-22 13:25:40|1309|1308.6|1308.8|1308.4|1309|1308.6|1308.8|1308.4|2529
1645536350000|2022-02-22 13:25:50|1309|1308.6|1309|1308.6|1309|1308.6|1308.8|1308.2|930
1645536360000|2022-02-22 13:26:00|1308.8|1308.4|1310.4|1310|1310.4|1310|1308.8|1308.4|41349
1645536370000|2022-02-22 13:26:10|1310.6|1310.2|1309.6|1309.2|1310.6|1310.2|1309.6|1309.2|2373
1645536380000|2022-02-22 13:26:20|1309.8|1309|1309.4|1309.2|1309.8|1309.2|1309.4|1309|0
1645536390000|2022-02-22 13:26:30|1309.6|1309|1309.4|1309.2|1310.2|1309.8|1309|1308.6|13644
1645536400000|2022-02-22 13:26:40|1309.6|1309|1309.4|1308.8|1309.8|1309.4|1309.2|1308.8|1604
1645536410000|2022-02-22 13:26:50|1309.2|1309|1308.8|1308.2|1309.2|1309|1308.8|1308.2|1036
1645536420000|2022-02-22 13:27:00|1308.6|1308.4|1308.4|1308|1308.8|1308.4|1308.4|1307.8|0
1645536430000|2022-02-22 13:27:10|1308|1307.8|1307.4|1307|1308.2|1307.8|1307.4|1307|8213
1645536440000|2022-02-22 13:27:20|1307.6|1306.8|1307.2|1306.8|1307.6|1307|1307.2|1306.8|401
1645536450000|2022-02-22 13:27:30|1307.4|1307|1307.2|1306.8|1307.4|1307|1307|1306.6|1965
1645536460000|2022-02-22 13:27:40|1307.4|1307|1307.2|1306.8|1307.4|1307|1307|1306.6|1434
1645536470000|2022-02-22 13:27:50|1307.4|1307|1307.6|1307.2|1307.6|1307.2|1307|1306.6|1416
1645536480000|2022-02-22 13:28:00|1307.4|1307|1307|1306.6|1307.4|1307|1307|1306.6|790
1645536490000|2022-02-22 13:28:10|1306.8|1306.4|1306.4|1306|1306.8|1306.4|1306.4|1306|1727
1645536500000|2022-02-22 13:28:20|1306.6|1305.8|1306.2|1305.8|1306.6|1306|1306.2|1305.6|400
1645536510000|2022-02-22 13:28:30|1306.4|1306|1306.4|1305.8|1306.4|1306|1306.2|1305.8|3338
1645536520000|2022-02-22 13:28:40|1306.2|1305.6|1306.6|1306|1306.6|1306.2|1306|1305.4|2549
1645536530000|2022-02-22 13:28:50|1306.4|1305.8|1306.6|1306.2|1306.6|1306.2|1306.4|1305.8|0
1645536540000|2022-02-22 13:29:00|1306.4|1306|1306.6|1306|1306.6|1306.2|1306.2|1305.6|2195
1645536550000|2022-02-22 13:29:10|1306.4|1305.8|1306.6|1306.2|1306.6|1306.4|1306.2|1305.8|0
1645536560000|2022-02-22 13:29:20|1306.4|1306|1306.6|1306|1306.6|1306.2|1306.2|1305.8|1658
1645536570000|2022-02-22 13:29:30|1306.4|1305.8|1306.2|1305.6|1306.4|1306|1306.2|1305.6|2020
1645536580000|2022-02-22 13:29:40|1306|1305.8|1306.4|1305.8|1306.4|1306|1306|1305.6|355
1645536590000|2022-02-22 13:29:50|1306.2|1305.6|1305.2|1304.8|1306.4|1305.8|1305.2|1304.8|4815
1645536600000|2022-02-22 13:30:00|1305|1304.6|1306|1305.8|1306|1305.8|1305|1304.6|6171
1645536610000|2022-02-22 13:30:10|1305.8|1305.6|1306|1305.6|1306|1305.6|1305.4|1305|682
1645536620000|2022-02-22 13:30:20|1305.8|1305.8|1306|1305.6|1306|1305.8|1305.8|1305.4|0
1645536630000|2022-02-22 13:30:30|1305.8|1305.4|1306|1305.8|1306|1305.8|1305.8|1305.4|0
1645536640000|2022-02-22 13:30:40|1306.2|1305.6|1306.4|1306|1306.4|1306|1306.2|1305.6|300
1645536650000|2022-02-22 13:30:50|1306.2|1305.8|1306.4|1306|1306.4|1306|1305.8|1305.6|454
1645536660000|2022-02-22 13:31:00|1306.6|1306.2|1306.6|1306.2|1306.6|1306.2|1306.4|1306|2387
1645536670000|2022-02-22 13:31:10|1306.8|1306.4|1306.4|1306|1306.8|1306.4|1306.4|1306|2234
1645536680000|2022-02-22 13:31:20|1306.2|1306.2|1306.6|1306.2|1306.6|1306.2|1306.2|1306.2|391
1645536690000|2022-02-22 13:31:30|1306.4|1306|1306.6|1306.2|1306.8|1306.6|1306.4|1306|3017
1645536700000|2022-02-22 13:31:40|1306.4|1306|1306.4|1306|1306.6|1306.2|1306.2|1305.8|3727
1645536710000|2022-02-22 13:31:50|1306.6|1306.2|1306.6|1306.2|1306.8|1306.4|1306.4|1306|2130
1645536720000|2022-02-22 13:32:00|1306.8|1306|1306.4|1306.2|1306.8|1306.2|1306.2|1305.8|1122
1645536730000|2022-02-22 13:32:10|1306.6|1306.4|1306.8|1306.4|1306.8|1306.4|1306.4|1306|1383
1645536740000|2022-02-22 13:32:20|1306.6|1306.2|1306.8|1306.4|1306.8|1306.4|1306.6|1306.2|0
1645536750000|2022-02-22 13:32:30|1307|1306.6|1306.8|1306.4|1307|1306.6|1306.8|1306.2|1
1645536760000|2022-02-22 13:32:40|1307|1306.6|1306.6|1306.2|1307.4|1307|1306.2|1306|17743
1645536770000|2022-02-22 13:32:50|1306.8|1306.4|1307|1306.6|1307|1306.6|1306.6|1306.2|0
1645536780000|2022-02-22 13:33:00|1307.2|1306.8|1307.6|1307.2|1307.6|1307.2|1307.2|1306.6|0
1645536790000|2022-02-22 13:33:10|1307.8|1307.4|1308|1307.6|1308|1307.8|1307.8|1307.2|2281
1645536800000|2022-02-22 13:33:20|1307.8|1307.4|1307.6|1307.2|1307.8|1307.4|1307.6|1307.2|990
1645536810000|2022-02-22 13:33:30|1307.8||1307.6||1307.8||1307.6||0
1645536820000|2022-02-22 13:33:40|1307.4|1307|1306.8|1306.4|1307.4|1307|1306.6|1306.2|9933
1645536830000|2022-02-22 13:33:50|1306.6|1306.2|1306.4|1306|1307|1306.4|1306.4|1306|9226
1645536840000|2022-02-22 13:34:00|1306.6|1306.2|1306.2|1305.8|1306.6|1306.2|1306|1305.6|880
1645536850000|2022-02-22 13:34:10|1306.4|1306|1306.4|1306|1306.6|1306.2|1306.4|1306|1696
1645536860000|2022-02-22 13:34:20|1306.6|1306.2|1306.6|1306.4|1307|1306.6|1306.6|1306.2|598
1645536870000|2022-02-22 13:34:30|1306.8|1306.2|1307|1306.6|1307|1306.6|1306.6|1306.2|1671
1645536890000|2022-02-22 13:34:50|1307.2|1306.8|1306.4|1306|1307.4|1307|1306.4|1306|547
1645536900000|2022-02-22 13:35:00|1306.6|1305.8|1306.6|1306|1306.6|1306.2|1306.4|1305.8|388
1645536910000|2022-02-22 13:35:10|1306.4|1306.2|1306.6|1306.2|1306.6|1306.2|1306.4|1306|0
1645536920000|2022-02-22 13:35:20|1306.4|1306|1306.6|1306.2|1306.6|1306.2|1306.4|1306|772
1645536930000|2022-02-22 13:35:30|1306.4|1306|1306.6|1306.2|1306.6|1306.2|1306.2|1305.8|837
1645536940000|2022-02-22 13:35:40|1306.4|1306|1306.8|1306.6|1306.8|1306.6|1306.2|1305.8|11925
1645536950000|2022-02-22 13:35:50|1307|1306.8|1307.4|1307|1307.4|1307|1306.8|1306.4|2338
1645536960000|2022-02-22 13:36:00|1307.6|1307.2|1308|1307.6|1308|1307.6|1307.6|1307|2325
1645536970000|2022-02-22 13:36:10|1307.8|1307.4|1308.8|1308.4|1308.8|1308.4|1307.8|1307.4|569
1645536980000|2022-02-22 13:36:20|1309|1308.2|1308.8|1308.4|1309|1308.6|1308.6|1308.2|9934
1645536990000|2022-02-22 13:36:30|1308.6|1308.2|1308.4|1308|1308.6|1308.2|1308.2|1308|0
1645537000000|2022-02-22 13:36:40|1308.2|1308.2|1308.2|1307.8|1308.2|1308.2|1308|1307.6|2122
1645537010000|2022-02-22 13:36:50|1308|1307.6|1307.6|1307.2|1308.2|1307.6|1307.2|1307|15974
1645537020000|2022-02-22 13:37:00|1307.4|1307|1308|1307.6|1308|1307.6|1307.4|1307|3247
1645537030000|2022-02-22 13:37:10|1308.2|1307.8|1308.4|1308|1308.6|1308.4|1308.2|1307.8|1342
1645537040000|2022-02-22 13:37:20|1308.2|1307.8|1308.2|1307.8|1308.4|1308|1308|1307.6|2006
1645537050000|2022-02-22 13:37:30|1308|1307.6|1308.2|1307.6|1308.2|1307.8|1307.8|1307.4|0
1645537060000|2022-02-22 13:37:40|1308|1307.8|1308.2|1307.8|1308.4|1308|1308|1307.6|1713
1645537070000|2022-02-22 13:37:50|1308|1307.6|1308.4|1308|1308.4|1308.2|1308|1307.6|1508
1645537080000|2022-02-22 13:38:00|1308.6|1308.2|1309.2|1308.8|1309.2|1308.8|1308.6|1308.2|2043
1645537090000|2022-02-22 13:38:10|1309|1308.6|1308.6|1308.4|1309|1308.8|1308.6|1308.4|0
1645537100000|2022-02-22 13:38:20|1308.4|1308.2|1308.4|1308|1308.6|1308.2|1308.4|1308|4877
1645537110000|2022-02-22 13:38:30|1308.2|1307.8|1308.2|1307.8|1308.2|1307.8|1308.2|1307.8|937
1645537120000|2022-02-22 13:38:40|1308|1307.6|1308.2|1307.8|1308.2|1307.8|1307.8|1307.6|4295
1645537130000|2022-02-22 13:38:50|1308.4|1308|1308.4|1308|1308.4|1308|1308|1307.6|1420
1645537140000|2022-02-22 13:39:00|1308.2|1307.8|1307.8|1307.4|1308.2|1307.8|1307.6|1307.2|2030
1645537150000|2022-02-22 13:39:10|1308|1307.6|1308.4|1308|1308.4|1308.2|1308|1307.6|1060
1645537160000|2022-02-22 13:39:20|1308.6|1308.2|1308.6|1308.2|1308.6|1308.2|1308.4|1308|0
1645537170000|2022-02-22 13:39:30|1308.8|1308.4|1308.8|1308.4|1309|1308.6|1308.6|1308.4|848
1645537180000|2022-02-22 13:39:40|1309|1308.6|1308.8|1308.4|1309|1308.6|1308.6|1308.4|0
1645537190000|2022-02-22 13:39:50|1308.6|1308.6|1308.8|1308.4|1309|1308.6|1308.6|1308.4|670
1645537200000|2022-02-22 13:40:00|1308.6|1308.2|1308.6|1308.2|1308.8|1308.4|1308.4|1308|4075
1645537210000|2022-02-22 13:40:10|1308.8|1308.4|1308.4|1308|1308.8|1308.4|1308.2|1307.8|720
1645537220000|2022-02-22 13:40:20|1308.6|1308.2|1308.4|1308|1308.6|1308.2|1308.2|1307.8|1148
1645537230000|2022-02-22 13:40:30|1308.2|1307.8|1308.4|1308|1308.4|1308.2|1308.2|1307.8|368
1645537240000|2022-02-22 13:40:40|1308.6|1308.2|1308.8|1308.4|1309|1308.4|1308.6|1308.2|1193
1645537250000|2022-02-22 13:40:50|1308.6|1308.2|1308.8|1308.4|1308.8|1308.4|1308.6|1308.2|0
1645537260000|2022-02-22 13:41:00|1309|1308.6|1308.8|1308.4|1309.2|1308.8|1308.2|1308|21002
1645537270000|2022-02-22 13:41:10|1308.6|1308.2|1309|1308.8|1309|1308.8|1308.6|1308.2|1470
1645537280000|2022-02-22 13:41:20|1309.2|1309|1309.2|1308.8|1309.6|1309|1308.6|1308.4|44674
1645537290000|2022-02-22 13:41:30|1309.4|1309|1309.6|1309.2|1309.6|1309.2|1309.2|1308.8|4560
1645537300000|2022-02-22 13:41:40|1309.4|1309|1309|1308.6|1309.4|1309|1309|1308.4|3315
1645537310000|2022-02-22 13:41:50|1309.2|1308.8|1309.2|1309|1309.2|1309|1309|1308.6|599
1645537320000|2022-02-22 13:42:00|1309.4|1308.8|1309.4|1308.8|1309.4|1309|1309.2|1308.8|2964
1645537330000|2022-02-22 13:42:10|1309.2|1309|1310|1309.6|1310|1309.6|1309.2|1309|2447
1645537340000|2022-02-22 13:42:20|1310.2|1309.8|1310|1309.6|1310.2|1309.8|1309.8|1309.6|1221
1645537350000|2022-02-22 13:42:30|1310.2|1309.8|1310.4|1310|1310.4|1310|1309.8|1309.6|2787
1645537360000|2022-02-22 13:42:40|1310.2|1309.8|1309.8|1309.4|1310.4|1310|1309.6|1309.4|2381
1645537370000|2022-02-22 13:42:50|1310|1309.6|1310.2|1309.8|1310.2|1310|1309.8|1309.6|1840
1645537380000|2022-02-22 13:43:00|1310|1309.6|1310.6|1310.2|1310.8|1310.6|1310|1309.6|35221
1645537390000|2022-02-22 13:43:10|1310.4|1310|1310.8|1310.4|1311|1310.6|1310.2|1310|14303
1645537400000|2022-02-22 13:43:20|1310.6|1310.2|1310.8|1310.4|1310.8|1310.4|1310.6|1310.2|500
1645537410000|2022-02-22 13:43:30||1310.2||1310.2||1310.4||1310.2|0
1645537420000|2022-02-22 13:43:40|1310.6|1310.4|1310.8|1310.4|1310.8|1310.4|1310.6|1310.2|1194
1645537430000|2022-02-22 13:43:50|1311|1310.6|1311.4|1311|1311.4|1311|1311|1310.4|4029
1645537440000|2022-02-22 13:44:00|1311.8|1311.2|1313.2|1312.6|1313.2|1312.6|1311.6|1311.2|12471
1645537450000|2022-02-22 13:44:10|1313|1312|1311.6|1311.4|1313.2|1312|1311.6|1311.2|17027
1645537460000|2022-02-22 13:44:20|1311.8|1311.6|1312|1311.6|1312.2|1311.8|1311.6|1311.2|4645
1645537470000|2022-02-22 13:44:30||1311.4||1311.6||1311.6||1311.4|0
1645537480000|2022-02-22 13:44:40|1312.2|1311.8|1312.2|1311.8|1312.4|1312|1311.8|1311.4|2097
1645537490000|2022-02-22 13:44:50|1312|1311.6|1311.8|1311.4|1312.2|1311.8|1311.6|1311.2|0
1645537500000|2022-02-22 13:45:00|1311.6|1311.2|1310.6|1310.2|1311.6|1311.2|1310.6|1310.2|642
1645537510000|2022-02-22 13:45:10|1310.8|1310.4|1310.4|1310|1310.8|1310.4|1310.4|1310|708
1645537520000|2022-02-22 13:45:20|1310.2|1309.8|1310.4|1309.8|1310.4|1310|1310.2|1309.6|5329
1645537530000|2022-02-22 13:45:30|1310.6|1310|1311|1310.6|1311|1310.6|1310.4|1310|2966
1645537540000|2022-02-22 13:45:40|1310.8|1310.4|1311.6|1311.2|1311.8|1311.4|1310.8|1310.4|8068
1645537550000|2022-02-22 13:45:50|1311.8|1311.4|1311.6|1311.2|1312|1311.6|1311.6|1311.2|1175
1645537560000|2022-02-22 13:46:00|1311.4|1311|1312.8|1312.2|1312.8|1312.2|1311.4|1311|10396
1645537570000|2022-02-22 13:46:10|1312.6|1312.4|1312.6|1312.2|1312.8|1312.4|1312.4|1312|2344
1645537580000|2022-02-22 13:46:20|1312.8|1312.4|1312.8|1312.2|1312.8|1312.4|1312.4|1312.2|1775
1645537590000|2022-02-22 13:46:30|1312.6|1312.4|1312.2|1311.8|1312.6|1312.4|1312.2|1311.8|2293
1645537600000|2022-02-22 13:46:40|1312.4|1312|1312.6|1312.2|1312.6|1312.2|1312.4|1311.8|711
1645537610000|2022-02-22 13:46:50|1312.4|1312|1312.6|1312|1312.6|1312.2|1312|1311.6|3353
1645537620000|2022-02-22 13:47:00|1312.4|1312.2|1312|1311.6|1312.6|1312.2|1312|1311.6|1499
1645537630000|2022-02-22 13:47:10|1311.8|1311.4|1312|1311.6|1312.2|1311.8|1311.8|1311.4|2169
1645537640000|2022-02-22 13:47:20|1311.8|1311.4|1311.8|1311.4|1312|1311.6|1311.8|1311.4|9261
1645537650000|2022-02-22 13:47:30|1312|1311.6|1312.8|1312.4|1312.8|1312.6|1312|1311.6|7497
1645537660000|2022-02-22 13:47:40|1312.6|1312.2|1312.8|1312.4|1313|1312.8|1312.6|1312.2|2002
1645537670000|2022-02-22 13:47:50|1313.2|1312.6|1313.2|1312.8|1313.4|1313|1313|1312.6|6394
1645537680000|2022-02-22 13:48:00|1313|1312.6|1313.6|1313.2|1313.8|1313.4|1312.8|1312.4|6683
1645537690000|2022-02-22 13:48:10|1313.4|1313|1313.4|1313|1313.6|1313.2|1313.4|1313|307
1645537700000|2022-02-22 13:48:20|1313.6|1313.2|1313.4|1313|1313.6|1313.2|1313.4|1313|596
1645537710000|2022-02-22 13:48:30|1313.6|1313.2|1313.8|1313.2|1313.8|1313.6|1313.6|1313.2|3677
1645537720000|2022-02-22 13:48:40|1314|1313.4|1314.2|1313.6|1314.4|1314.2|1314|1313.4|9240
1645537730000|2022-02-22 13:48:50||1313.8||1313.8||1313.8||1313.8|178
1645537740000|2022-02-22 13:49:00|1314|1313.6|1314.4|1313.8|1314.4|1314|1313.6|1313.2|6401
1645537750000|2022-02-22 13:49:10|1314.2||1314.2||1314.2||1314.2||0
1645537760000|2022-02-22 13:49:20|1314.4|1314|1314.2|1313.8|1314.6|1314.2|1314.2|1313.8|1070
1645537770000|2022-02-22 13:49:30|1314|1313.6|1314.2|1313.8|1314.4|1314|1313.8|1313.2|15285
1645537780000|2022-02-22 13:49:40|1314.4|1314|1314.4|1314|1314.4|1314|1314.2|1313.8|578
1645537790000|2022-02-22 13:49:50|1314.2|1313.8|1313.8|1313.4|1314.2|1314|1313.8|1313.4|400
1645537800000|2022-02-22 13:50:00|1314|1313.2|1314|1313.6|1314|1313.8|1313.8|1313.2|178
1645537810000|2022-02-22 13:50:10||1313.4||1313.4||1313.6||1313.4|710
1645537820000|2022-02-22 13:50:20|1313.8|1313.6|1314|1313.4|1314|1313.6|1313.8|1313.4|354
1645537830000|2022-02-22 13:50:30|1313.8|1313.6|1314|1313.6|1314|1313.6|1313.8|1313.4|1070
1645537840000|2022-02-22 13:50:40|1314.2|1313.8|1314.4|1314|1314.4|1314|1314|1313.6|1272
1645537850000|2022-02-22 13:50:50|1314.2|1313.8|1314.6|1314.2|1314.6|1314.4|1314.2|1313.8|1400
1645537860000|2022-02-22 13:51:00|1314.4|1314|1314.4|1313.8|1314.6|1314.2|1314.4|1313.8|6386
1645537870000|2022-02-22 13:51:10|1314.2|1314|1314.4|1314|1314.4|1314|1314|1313.8|1832
1645537880000|2022-02-22 13:51:20|1314.6|1313.8|1314.4|1314|1314.6|1314.2|1314.4|1313.8|1024
1645537890000|2022-02-22 13:51:30|1314.6|1314.2|1314.6|1314.2|1314.8|1314.4|1314.6|1314|0
1645537900000|2022-02-22 13:51:40|1314.8|1314|1314.6|1314.2|1314.8|1314.2|1314.4|1314|400
1645537910000|2022-02-22 13:51:50|1314.4|1314|1314.2|1313.8|1314.4|1314|1314.2|1313.8|400
1645537920000|2022-02-22 13:52:00|1314|1313.6|1314|1313.4|1314.2|1313.8|1314|1313.4|6004
1645537930000|2022-02-22 13:52:10|1313.8|1313.2|1313.8|1313.2|1313.8|1313.2|1313.6|1313.2|178
1645537940000|2022-02-22 13:52:20|1313.6||1313.6||1313.8||1313.6||0
1645537950000|2022-02-22 13:52:30|1313.4|1313|1313.6|1313|1313.6|1313|1313.4|1313|710
1645537960000|2022-02-22 13:52:40|1313.4|1313.2|1314|1313.4|1314|1313.6|1313.2|1312.8|10001
1645537970000|2022-02-22 13:52:50|1313.8|1313.6|1313.8|1313.4|1313.8|1313.6|1313.8|1313.4|354
1645537980000|2022-02-22 13:53:00|1314|1313.6|1314.2|1313.8|1314.2|1313.8|1314|1313.6|3232
1645537990000|2022-02-22 13:53:10|1314|1313.6|1314.2|1313.8|1314.2|1313.8|1313.8|1313.6|10495
1645538000000|2022-02-22 13:53:20|1314.4|1314|1314.6|1314.2|1314.6|1314.4|1314.2|1314|3840
1645538010000|2022-02-22 13:53:30|1314.4|1314|1314.4|1314|1314.4|1314|1314.2|1314|576
1645538020000|2022-02-22 13:53:40|1314.6|1314.2|1314.4|1314|1314.6|1314.2|1314.4|1314|178
1645538040000|2022-02-22 13:54:00|1314.2|1313.8|1314|1313.6|1314.2|1313.8|1313.8|1313.6|4333
1645538050000|2022-02-22 13:54:10|1313.8|1313.4|1313.8|1313.4|1313.8|1313.4|1313.8|1313.4|740
1645538070000|2022-02-22 13:54:30|1314|1313.2|1313.6|1313.2|1314|1313.6|1313.6|1313.2|2097
1645538080000|2022-02-22 13:54:40|1313.8|1313.4|1313.8|1313.4|1313.8|1313.4|1313.6|1313.4|1226
1645538090000|2022-02-22 13:54:50|1313.6|1313.2|1313.6|1313.2|1313.6|1313.2|1313.6|1313.2|1257
1645538100000|2022-02-22 13:55:00|1313.4|1313|1313.2|1312.8|1313.4|1313|1313|1312.6|2364
1645538110000|2022-02-22 13:55:10||1313||1312.8||1313||1312.8|368
1645538120000|2022-02-22 13:55:20|1313|1313|1313.2|1312.8|1313.2|1313|1313|1312.8|1168
1645538130000|2022-02-22 13:55:30|1313.4|1313|1313.2|1313|1313.4|1313|1313.2|1312.8|5254
1645538140000|2022-02-22 13:55:40|1313|1312.8|1313.4|1313|1313.4|1313|1313|1312.8|864
1645538150000|2022-02-22 13:55:50|1313.6|1313.2|1313.8|1313.4|1313.8|1313.6|1313.6|1313.2|1787
1645538160000|2022-02-22 13:56:00|1314|1313.6|1314.6|1314.2|1314.6|1314.2|1314|1313.6|2012
1645538170000|2022-02-22 13:56:10|1314.8|1314.4|1314.4|1314|1314.8|1314.4|1314.4|1314|2333
1645538180000|2022-02-22 13:56:20|1314.2|1313.8|1314.4|1314|1314.6|1314.2|1314.2|1313.8|519
1645538190000|2022-02-22 13:56:30|1314.2|1313.8|1314.2|1313.8|1314.2|1313.8|1314|1313.8|387
1645538200000|2022-02-22 13:56:40|1314|1313.6|1314|1313.6|1314|1313.6|1314|1313.4|632
1645538210000|2022-02-22 13:56:50|1314.2|1313.8|1314|1313.6|1314.4|1314|1314|1313.6|4145
1645538220000|2022-02-22 13:57:00|1314.2|1313.8|1314|1313.6|1314.2|1313.8|1314|1313.6|0
1645538230000|2022-02-22 13:57:10|1314.2||1314||1314.2||1314||0
1645538240000|2022-02-22 13:57:20|1314.2|1313.8|1314.2|1313.8|1314.2|1314|1314.2|1313.8|1385
1645538250000|2022-02-22 13:57:30|1314.4|1314|1314.2|1314|1314.6|1314.2|1314.2|1314|0
1645538260000|2022-02-22 13:57:40|1314.4|1314.2|1314.4|1314|1314.4|1314.2|1314.2|1313.8|2235
1645538270000|2022-02-22 13:57:50|1314.6|1314.2|1314.6|1314.2|1315|1314.8|1314.6|1314.2|11304
1645538280000|2022-02-22 13:58:00|1314.8|1314.4|1315|1314.6|1315|1314.6|1314.8|1314.4|177
1645538290000|2022-02-22 13:58:10|1314.8|1314.4|1314.4|1314|1315|1314.6|1314.4|1314|7034
1645538300000|2022-02-22 13:58:20|1314.2|1313.8|1313.8|1313.4|1314.2|1313.8|1313.8|1313.4|1150
1645538310000|2022-02-22 13:58:30|1314|1313.6|1314.2|1313.6|1314.2|1313.8|1314|1313.4|1564
1645538320000|2022-02-22 13:58:40|1314|1313.8|1314.2|1313.6|1314.2|1313.8|1314|1313.6|792
1645538330000|2022-02-22 13:58:50||1313.8||1313.8||1313.8||1313.8|0
1645538340000|2022-02-22 13:59:00|1314|1313.6|1314|1313.6|1314.2|1313.8|1314|1313.4|1824
1645538350000|2022-02-22 13:59:10|1314.2|1313.8|1314.2|1313.8|1314.2|1313.8|1314.2|1313.8|0
1645538360000|2022-02-22 13:59:20|1314|1313.6|1313.8|1313.4|1314|1313.6|1313.8|1313.4|2100
1645538370000|2022-02-22 13:59:30|||||||||177
1645538380000|2022-02-22 13:59:40|1313.6|1313.2|1313.8|1313.4|1313.8|1313.4|1313.6|1313.2|1454
1645538390000|2022-02-22 13:59:50|1314|1313.6|1313.8|1313.4|1314.4|1314|1313.8|1313.4|1958
1645538400000|2022-02-22 14:00:00|1314|1313.2|1313.8|1313.2|1314|1313.4|1313.6|1313|2749
1645538410000|2022-02-22 14:00:10|1313.6|1313|1313|1312.6|1313.6|1313|1313|1312.6|400
1645538420000|2022-02-22 14:00:20|1312.8|1312.4|1312.8|1312.4|1312.8|1312.4|1312.4|1312|3343
1645538440000|2022-02-22 14:00:40|1312.6|1312.2|1312.6|1312.2|1312.6|1312.2|1312.2|1312|400
1645538450000|2022-02-22 14:00:50|1312.4|1312|1312|1311.6|1312.4|1312|1312|1311.6|1783
1645538460000|2022-02-22 14:01:00|1312.2|1311.8|1312.2|1311.6|1312.2|1311.8|1312|1311.6|400
1645538470000|2022-02-22 14:01:10|1312||1312.2||1312.2||1312||548
1645538480000|2022-02-22 14:01:20|1312.4|1311.8|1312.6|1312.2|1312.6|1312.2|1312.4|1311.8|2778
1645538490000|2022-02-22 14:01:30|1312.4|1312|1312.2|1311.8|1312.4|1312|1312.2|1311.8|768
1645538500000|2022-02-22 14:01:40|1312|1311.6|1312.8|1312.4|1312.8|1312.6|1311.8|1311.6|3349
1645538510000|2022-02-22 14:01:50|1313|1312.6|1313.4|1313|1313.4|1313|1313|1312.6|0
1645538520000|2022-02-22 14:02:00|1313.6|1313.2|1313.8|1313.4|1314|1313.6|1313.6|1313.2|2067
1645538530000|2022-02-22 14:02:10|1314|1313.6|1314.2|1313.8|1314.4|1314|1314|1313.6|2972
1645538540000|2022-02-22 14:02:20|1314.4|1314|1315|1314.6|1315|1314.6|1314.4|1314|2198
1645538550000|2022-02-22 14:02:30|1314.8|1314.4|1314.4|1314|1314.8|1314.4|1314.2|1313.8|1259
1645538560000|2022-02-22 14:02:40|1314.6|1314.2|1314.2|1313.6|1314.6|1314.2|1314.2|1313.6|1322
1645538570000|2022-02-22 14:02:50|1314.4|1313.8|1314.6|1314.2|1314.8|1314.2|1314.4|1313.8|4643
1645538580000|2022-02-22 14:03:00|1314.8|1314|1314.8|1314.2|1314.8|1314.2|1314.6|1314|0
1645538590000|2022-02-22 14:03:10|1314.6|1314|1314.4|1314|1314.6|1314.2|1314.2|1313.8|395
1645538600000|2022-02-22 14:03:20|1314.2|1313.8|1314.2|1313.8|1314.2|1313.8|1314|1313.6|725
1645538610000|2022-02-22 14:03:30|1314|1313.6|1313.8|1313.4|1314.2|1313.6|1313.8|1313.2|0
1645538620000|2022-02-22 14:03:40|1313.6|1313.2|1313.8|1313.2|1313.8|1313.2|1313.6|1313.2|0
1645538630000|2022-02-22 14:03:50|1313.6|1313.4|1313.8|1313.4|1313.8|1313.4|1313.6|1313.4|0
1645538640000|2022-02-22 14:04:00|1314|1313.6|1313.8|1313.4|1314|1313.8|1313.6|1313.4|1420
1645538650000|2022-02-22 14:04:10|1314|1313.6|1314|1313.8|1314|1313.8|1314|1313.6|0
1645538660000|2022-02-22 14:04:20|1313.8|1313.6|1313.8|1313.6|1314|1313.6|1313.8|1313.4|243
1645538670000|2022-02-22 14:04:30|1314||1314||1314.2||1314||0
1645538680000|2022-02-22 14:04:40|1314.2|1313.8|1314.4|1314.2|1314.4|1314.2|1314.2|1313.8|1600
1645538690000|2022-02-22 14:04:50||1314||1314||1314||1314|0
1645538700000|2022-02-22 14:05:00|1314.2|1313.8|1314.2|1313.8|1314.2|1313.8|1314|1313.8|1110
1645538720000|2022-02-22 14:05:20|1314|1313.6|1313.6|1313.2|1314|1313.6|1313.6|1313.2|1742
1645538730000|2022-02-22 14:05:30|1313.4|1313|1313.2|1312.8|1313.4|1313|1313.2|1312.6|9116
1645538740000|2022-02-22 14:05:40|1313.4|1313|1314|1313.6|1314|1313.6|1313.4|1313|1431
1645538750000|2022-02-22 14:05:50|1314.2|1313.8|1314.4|1314|1314.4|1314|1314|1313.8|1061
1645538760000|2022-02-22 14:06:00|1314.2|1313.8|1314.2|1313.8|1314.4|1314|1314.2|1313.8|1468
1645538770000|2022-02-22 14:06:10|1314.4|1314|1314.4|1314|1314.4|1314|1314.2|1313.8|1299
1645538790000|2022-02-22 14:06:30|1314.6|1314.2|1315|1314.6|1315|1314.8|1314.6|1314.2|8533
1645538810000|2022-02-22 14:06:50|1314.8||1314.8||1314.8||1314.8||274
1645538820000|2022-02-22 14:07:00|1314.6|1314.4|1314.6|1314.2|1314.8|1314.4|1314.4|1314.2|2757
1645538830000|2022-02-22 14:07:10|1314.8|1314.4|1314.8|1314.4|1314.8|1314.4|1314.8|1314.4|819
1645538850000|2022-02-22 14:07:30|1315|1314.6|1315|1314.6|1315|1314.8|1315|1314.6|7944
1645538860000|2022-02-22 14:07:40|1314.8||1315||1315||1314.8||0
1645538880000|2022-02-22 14:08:00|1314.8|1314.8|1314.8|1314.4|1315|1314.8|1314.8|1314.4|1841
1645538890000|2022-02-22 14:08:10|1314.6|1314.2|1314.4|1314|1314.6|1314.2|1314.4|1314|1304
1645538900000|2022-02-22 14:08:20|1314.2|1314.2|1314.4|1314|1314.4|1314.2|1314.2|1313.8|3355
1645538910000|2022-02-22 14:08:30|1314.2|1313.8|1314|1313.8|1314.2|1313.8|1314|1313.8|838
1645538920000|2022-02-22 14:08:40|1314.2|1314|1315|1314.6|1315|1314.6|1314.2|1314|7571
1645538930000|2022-02-22 14:08:50|1314.8||1315||1315||1314.8||0
1645538950000|2022-02-22 14:09:10|1314.8|1314.4|1315|1314.6|1315|1314.6|1314.6|1314.4|949
1645538960000|2022-02-22 14:09:20|1314.8|1314.4|1314.2|1313.8|1314.8|1314.4|1314.2|1313.8|1406
1645538970000|2022-02-22 14:09:30|1314.4|1314|1314.4|1314|1314.4|1314|1314.4|1314|0
1645538980000|2022-02-22 14:09:40|1314.6|1314.2|1314.6|1314.4|1314.8|1314.6|1314.4|1314|1161
1645538990000|2022-02-22 14:09:50|1314.4|1314.2|1314|1313.6|1314.6|1314.2|1314|1313.6|2446
1645539000000|2022-02-22 14:10:00|1313.8|1313.4|1313.6|1313.2|1313.8|1313.4|1313.6|1313.2|393
1645539010000|2022-02-22 14:10:10|1313.8|1313.4|1314|1313.4|1314.2|1313.8|1313.6|1313.2|10699
1645539020000|2022-02-22 14:10:20|1313.8|1313.2|1314.2|1313.6|1314.2|1314|1313.6|1313.2|2586
1645539030000|2022-02-22 14:10:30||1313.8||1313.8||1313.8||1313.8|0
1645539040000|2022-02-22 14:10:40|1314.4|1314|1314.2|1313.8|1314.6|1314.2|1314.2|1313.8|11354
1645539050000|2022-02-22 14:10:50|1314.4|1314|1314.4|1314|1314.4|1314|1314.4|1314|0
1645539060000|2022-02-22 14:11:00|1314.6|1314.2|1314.6|1314.2|1314.8|1314.4|1314.6|1314.2|80
1645539070000|2022-02-22 14:11:10|1314.2|1314|1314.2|1313.8|1314.2|1314|1314|1313.6|3189
1645539090000|2022-02-22 14:11:30||1314||1313.8||1314||1313.8|656
1645539100000|2022-02-22 14:11:40|1314|1313.6|1314|1313.6|1314|1313.6|1313.8|1313.4|543
1645539110000|2022-02-22 14:11:50|1313.8|1313.4|1313.2|1312.8|1313.8|1313.4|1313.2|1312.8|753
1645539120000|2022-02-22 14:12:00|1313.4|1313|1313.6|1313.2|1313.6|1313.4|1313.2|1312.8|2801
1645539130000|2022-02-22 14:12:10|1313.4|1313|1313|1312.6|1313.4|1313|1313|1312.6|0
1645539140000|2022-02-22 14:12:20|1313.4|1312.8|1313.6|1313.2|1313.6|1313.4|1313.4|1312.8|14315
1645539180000|2022-02-22 14:13:00|1313.4|1313|1313.8|1313.2|1313.8|1313.4|1313.2|1313|7283
1645539190000|2022-02-22 14:13:10||1313.4||1313.4||1313.4||1313.4|0
1645539200000|2022-02-22 14:13:20|1313.6|1313.2|1313.6|1313.2|1313.6|1313.4|1313.4|1313|1303
1645539210000|2022-02-22 14:13:30|1313.8|1313.4|1313.2|1312.8|1313.8|1313.6|1313|1312.8|8012
1645539220000|2022-02-22 14:13:40|1313|1312.6|1313.2|1312.8|1313.2|1312.8|1313|1312.6|2896
1645539230000|2022-02-22 14:13:50|1313.4|1313|1313.6|1313.2|1313.8|1313.4|1313.2|1313|6693
1645539240000|2022-02-22 14:14:00|1313.4|1313|1313.6|1313.2|1313.6|1313.2|1313.4|1313|419
1645539250000|2022-02-22 14:14:10|1313.4|1313|1313.2|1312.8|1313.4|1313|1313|1312.8|1754
1645539260000|2022-02-22 14:14:20|1313|1312.6|1313.6|1313.2|1313.8|1313.4|1313|1312.6|3118
1645539270000|2022-02-22 14:14:30|1313.4|1313|1313.2|1312.8|1313.6|1313.4|1313.2|1312.8|1008
1645539280000|2022-02-22 14:14:40|1313|1312.6|1313.2|1312.8|1313.2|1312.8|1313|1312.6|1669
1645539290000|2022-02-22 14:14:50|1313|1312.6|1313|1312.4|1313|1312.6|1313|1312.4|0
1645539300000|2022-02-22 14:15:00|1312.8|1312.6|1313|1312.6|1313|1312.6|1312.8|1312.4|2018
1645539320000|2022-02-22 14:15:20|1312.8|1312.4|1313|1312.6|1313|1312.6|1312.8|1312.4|2668
1645539340000|2022-02-22 14:15:40|1313.2|1312.8|1313.4|1313|1313.4|1313|1313.2|1312.6|3012
1645539350000|2022-02-22 14:15:50|1313.2|1312.8|1312.8|1312.4|1313.2|1313|1312.6|1312.2|1382
1645539360000|2022-02-22 14:16:00|1313|1312.2|1313.4|1313|1313.4|1313|1313|1312.2|2977
1645539370000|2022-02-22 14:16:10|1313.2|1312.8|1313|1312.4|1313.2|1312.8|1313|1312.4|2319
1645539380000|2022-02-22 14:16:20|1312.8|1312.2|1312.8|1312.4|1312.8|1312.4|1312.6|1312.2|4271
1645539390000|2022-02-22 14:16:30|1313|1312.6|1313.2|1312.8|1313.4|1313|1313|1312.6|1660
1645539400000|2022-02-22 14:16:40|1313|1312.6|1313|1312.6|1313.2|1312.8|1313|1312.4|6074
1645539410000|2022-02-22 14:16:50|1312.8|1312.4|1312.4|1312|1312.8|1312.4|1312.4|1312|2903
1645539420000|2022-02-22 14:17:00|1312.6|1312.2|1312.6|1312.2|1312.8|1312.4|1312.6|1312.2|5218
1645539430000|2022-02-22 14:17:10|1312.4|1312|1312.4|1312|1312.4|1312|1312.4|1312|2055
1645539440000|2022-02-22 14:17:20|1312.6|1312.2|1312.6|1312.2|1312.6|1312.2|1312.4|1312.2|1243
1645539450000|2022-02-22 14:17:30|1312.4|1312|1310.8|1310.4|1312.4|1312|1310.8|1310.4|20903
1645539460000|2022-02-22 14:17:40|1310.6|1310.2|1310.6|1310.2|1310.6|1310.2|1310.4|1310.2|1351
1645539470000|2022-02-22 14:17:50|1310.4|1310|1310.6|1310.2|1310.6|1310.2|1310.2|1309.8|2268
1645539480000|2022-02-22 14:18:00|1310.8|1310.4|1310.8|1310.4|1310.8|1310.4|1310.6|1310.2|840
1645539490000|2022-02-22 14:18:10|1311|1310.6|1311.2|1310.8|1311.2|1310.8|1311|1310.6|5146
1645539500000|2022-02-22 14:18:20|1311|1310.6|1311|1310.6|1311|1310.6|1310.8|1310.2|1345
1645539520000|2022-02-22 14:18:40|1310.8|1310.4|1311|1310.6|1311|1310.6|1310.8|1310.4|0
1645539530000|2022-02-22 14:18:50|1310.8|1310.4|1311|1310.4|1311|1310.4|1310.8|1310.4|0
1645539540000|2022-02-22 14:19:00|1310.8|1310.6|1311|1310.6|1311|1310.6|1310.8|1310.6|0
1645539550000|2022-02-22 14:19:10|1310.8|1310.4|1311|1310.6|1311|1310.6|1310.8|1310.4|939
1645539570000|2022-02-22 14:19:30|1311.2|1310.8|1311|1310.6|1311.2|1311|1311|1310.6|3124
1645539580000|2022-02-22 14:19:40|1311.2|1310.8|1311.4|1311|1311.4|1311|1311.2|1310.8|1590
1645539590000|2022-02-22 14:19:50||1311.2||1311||1311.2||1311|326
1645539600000|2022-02-22 14:20:00|1311.2|1310.8|1311.2|1310.8|1311.4|1311|1311|1310.6|2412
1645539610000|2022-02-22 14:20:10|1311|1310.6|1310.8|1310.2|1311|1310.6|1310.8|1310.2|2210
1645539620000|2022-02-22 14:20:20||1310.4||1310.4||1310.6||1310.2|386
1645539630000|2022-02-22 14:20:30||1310.6||1310.4||1310.6||1310.4|0
1645539640000|2022-02-22 14:20:40|1310.6|1310.2|1310.8|1310.4|1311|1310.8|1310.6|1310.2|4840
1645539660000|2022-02-22 14:21:00|1310.6|1310.6|1310.8|1310.4|1310.8|1310.6|1310.6|1310.4|943
1645539670000|2022-02-22 14:21:10|1310.6|1310.2|1310.8|1310.4|1310.8|1310.4|1310.4|1310|2200
1645539680000|2022-02-22 14:21:20|1311|1310.6|1311|1310.6|1311.2|1310.8|1311|1310.4|3886
1645539690000|2022-02-22 14:21:30|1310.8|1310.4|1310.8|1310.4|1310.8|1310.4|1310.8|1310.4|0
1645539700000|2022-02-22 14:21:40|1311|1310.6|1311|1310.6|1311|1310.6|1311|1310.4|1119
1645539710000|2022-02-22 14:21:50|1310.8|1310.4|1311|1310.6|1311|1310.6|1310.8|1310.4|1487
1645539720000|2022-02-22 14:22:00|1310.8|1310.4|1310.8|1310.4|1310.8|1310.6|1310.8|1310.4|0
1645539730000|2022-02-22 14:22:10|1311|1310.6|1311|1310.6|1311|1310.6|1310.8|1310.6|613
1645539750000|2022-02-22 14:22:30|1310.8||1311||1311||1310.8||476
1645539760000|2022-02-22 14:22:40||1310.8||1310.8||1310.8||1310.6|0
1645539770000|2022-02-22 14:22:50|1311.2|1311|1311|1310.6|1311.4|1311|1310.8|1310.6|7294
1645539780000|2022-02-22 14:23:00|1310.8|1310.4|1310.8|1310.4|1310.8|1310.4|1310.6|1310.4|1631
1645539800000|2022-02-22 14:23:20|1310.6|1310.2|1310.4|1310|1310.6|1310.4|1310.2|1309.8|2846
1645539810000|2022-02-22 14:23:30|1310.6|1310.2|1310.8|1310.4|1310.8|1310.6|1310.6|1310.2|6468
1645539820000|2022-02-22 14:23:40|1311|1310.6|1310.6|1310.2|1311|1310.6|1310.6|1310|1238
1645539830000|2022-02-22 14:23:50|1310.8|1310|1310.6|1310.2|1310.8|1310.4|1310.6|1310|1317
1645539850000|2022-02-22 14:24:10|1310.4|1310|1310.6|1310.4|1310.8|1310.4|1310.4|1310|2261
1645539860000|2022-02-22 14:24:20|1310.8|1310.6|1310.8|1310.4|1310.8|1310.6|1310.6|1310.4|1319
1645539870000|2022-02-22 14:24:30|1311|1310.6|1311|1310.6|1311|1310.6|1311|1310.6|0
1645539880000|2022-02-22 14:24:40|1310.8|1310.4|1310.8|1310.4|1310.8|1310.4|1310.8|1310.4|759
1645539900000|2022-02-22 14:25:00|1310.6|1310.2|1310.2|1309.8|1310.6|1310.2|1310.2|1309.8|1942
1645539910000|2022-02-22 14:25:10|1310|1310|1310|1309.6|1310.2|1310|1310|1309.6|0
1645539920000|2022-02-22 14:25:20|1309.8|1309.4|1310|1309.6|1310|1309.6|1309.6|1309.4|1522
1645539930000|2022-02-22 14:25:30|1309.8|1309.4|1310.2|1309.8|1310.2|1310|1309.6|1309.2|2440
1645539940000|2022-02-22 14:25:40|1310.4|1310|1310.4|1310|1310.6|1310.2|1310.2|1310|1831
1645539950000|2022-02-22 14:25:50|1310.6|1310.2|1310.6|1310|1310.6|1310.2|1310.6|1310|0
1645539960000|2022-02-22 14:26:00|1310.4|1310.2|1310.4|1310|1310.4|1310.2|1310.2|1310|747
1645539970000|2022-02-22 14:26:10|1310.6|1310.2|1310.6|1310|1310.6|1310.2|1310.6|1310|1109
1645539980000|2022-02-22 14:26:20|1310.4|1310.2|1310.4|1310|1310.4|1310.2|1310.4|1310|420
1645539990000|2022-02-22 14:26:30|1310.6|1310.2|1310.6|1310.2|1310.6|1310.2|1310.4|1310.2|0
1645540000000|2022-02-22 14:26:40|1310.4|1310|1310.2|1309.8|1310.4|1310|1310|1309.8|2107
1645540010000|2022-02-22 14:26:50|1310|1309.6|1310|1309.6|1310|1309.8|1309.8|1309.6|2563
1645540020000|2022-02-22 14:27:00|1310.2|1309.8|1310|1309.6|1310.2|1309.8|1310|1309.6|1452
1645540030000|2022-02-22 14:27:10|1310.2|1309.8|1310.2|1309.8|1310.2|1310|1310.2|1309.8|0
1645540040000|2022-02-22 14:27:20|1310|1309.6|1310|1309.6|1310|1309.6|1309.8|1309.6|0
1645540050000|2022-02-22 14:27:30|1309.8|1309.8|1310|1309.6|1310|1309.8|1309.8|1309.4|3604
1645540060000|2022-02-22 14:27:40|1309.8|1309.4|1310|1309.6|1310|1309.8|1309.8|1309.4|1253
1645540070000|2022-02-22 14:27:50|1310.2|1309.8|1309.8|1309.4|1310.2|1309.8|1309.8|1309.4|1680
1645540080000|2022-02-22 14:28:00||1309.6||1309.6||1309.6||1309.4|842
1645540090000|2022-02-22 14:28:10|1310|1309.8|1309.8|1309.4|1310|1309.8|1309.8|1309.4|2685
1645540100000|2022-02-22 14:28:20|1310|1309.6|1310|1309.6|1310|1309.6|1310|1309.6|587
1645540110000|2022-02-22 14:28:30|1310.2|1309.8|1310.4|1310|1310.4|1310.2|1310.2|1309.8|5096
1645540120000|2022-02-22 14:28:40|1310.2|1309.8|1310.2|1309.8|1310.2|1309.8|1310.2|1309.8|0
1645540130000|2022-02-22 14:28:50|1310.4|1310|1310.6|1310.2|1310.6|1310.4|1310.4|1310|2255
1645540150000|2022-02-22 14:29:10|1310.8|1310.4|1310.4|1310.2|1310.8|1310.4|1310.4|1310.2|667
1645540160000|2022-02-22 14:29:20|1310.6|1310|1310.6|1310.2|1310.6|1310.2|1310.4|1310|1981
1645540170000|2022-02-22 14:29:30|1310.4|1310|1310.8|1310.4|1310.8|1310.6|1310.4|1310|3651
1645540180000|2022-02-22 14:29:40|1310.6|1310.2|1310.6|1310.2|1310.8|1310.4|1310.4|1310|2089
1645540190000|2022-02-22 14:29:50|1310.4|1310|1310.6|1310.4|1310.6|1310.4|1310.4|1310|1703
1645540200000|2022-02-22 14:30:00|1310.8|1310.2|1312.4|1312|1313|1312.8|1310.8|1310.2|50116
1645540210000|2022-02-22 14:30:10|1312.2|1312.2|1311.2|1310.8|1312.2|1312.2|1311.2|1310.8|4006
1645540220000|2022-02-22 14:30:20|1311.4|1311|1311.2|1310.8|1312.2|1311.8|1311|1310.8|23357
1645540230000|2022-02-22 14:30:30|1311.4|1311|1311.2|1310.8|1311.6|1311.4|1310.8|1310.4|2574
1645540240000|2022-02-22 14:30:40|1311.4|1311|1314.8|1314.4|1314.8|1314.4|1311.4|1310.8|39308
1645540250000|2022-02-22 14:30:50|1314.6|1314.2|1314.6|1314.2|1314.8|1314.6|1314.4|1314|2067
1645540260000|2022-02-22 14:31:00|1314.8|1314.4|1314.4|1314|1314.8|1314.4|1314|1313.8|16527
1645540270000|2022-02-22 14:31:10|1314.2|1313.8|1314|1313.6|1314.4|1314|1313.6|1313.2|4509
1645540280000|2022-02-22 14:31:20|1313.8|1313.8|1314.4|1314|1314.4|1314|1313.8|1313.6|6398
1645540290000|2022-02-22 14:31:30|1314.6|1314.2|1314.4|1314|1314.6|1314.4|1314|1313.4|4988
1645540300000|2022-02-22 14:31:40|1314.2|1313.8|1314.2|1313.8|1314.6|1314.4|1314.2|1313.8|3654
1645540310000|2022-02-22 14:31:50|1314.4|1313.6|1314.8|1314.4|1314.8|1314.6|1314.4|1313.6|14881
1645540320000|2022-02-22 14:32:00|1314.6|1314.2|1314.8|1314.4|1314.8|1314.6|1314.6|1314|1675
1645540330000|2022-02-22 14:32:10|1314.6|1314.2|1312.8|1312.4|1314.6|1314.2|1312.8|1312.4|19717
1645540340000|2022-02-22 14:32:20|1312.6|1312.2|1311.8|1311.2|1312.8|1312.4|1311.6|1311.2|10976
1645540350000|2022-02-22 14:32:30|1311.6|1311|1312.8|1312.4|1313.2|1312.8|1311.4|1311|15440
1645540360000|2022-02-22 14:32:40|1312.6|1312.6|1312.2|1311.8|1312.6|1312.6|1311.8|1311.4|5679
1645540370000|2022-02-22 14:32:50|1312|1312|1312.2|1311.8|1312.2|1312|1311.8|1311.4|2886
1645540380000|2022-02-22 14:33:00|1312.4|1312|1312.4|1312|1312.8|1312.4|1312|1311.4|17430
1645540390000|2022-02-22 14:33:10|1312.6|1312.2|1312.2|1311.8|1312.6|1312.2|1311.6|1311.2|1794
1645540400000|2022-02-22 14:33:20|1312|1311.6|1312.2|1311.8|1312.2|1312|1311.6|1311.2|797
1645540410000|2022-02-22 14:33:30|1312.4|1312|1311.8|1311.6|1312.6|1312.2|1311.8|1311.6|4600
1645540420000|2022-02-22 14:33:40|1312|1311.4|1313.2|1312.6|1313.2|1312.8|1311.8|1311.2|21469
1645540430000|2022-02-22 14:33:50|1313|1312.8|1313.6|1313|1313.6|1313|1312.8|1312.4|997
1645540440000|2022-02-22 14:34:00|1313.4|1312.8|1312.6|1312|1314|1313.4|1312.6|1312|3692
1645540450000|2022-02-22 14:34:10|1312.4|1312.2|1312.4|1312|1313|1312.6|1312.4|1312|2206
1645540460000|2022-02-22 14:34:20|1312.6|1311.8|1312.4|1312|1312.8|1312.4|1312|1311.4|5692
1645540470000|2022-02-22 14:34:30|1312.2|1311.8|1311.6|1311.2|1312.2|1311.8|1311.4|1311|2823
1645540480000|2022-02-22 14:34:40|1311.8|1311.4|1311.8|1311.2|1312.2|1312|1311.4|1311|4422
1645540490000|2022-02-22 14:34:50|1311.6|1311|1311.4|1311|1311.6|1311|1310.8|1310.6|3456
1645540500000|2022-02-22 14:35:00|1311.2|1310.8|1311|1310.6|1311.4|1311|1310.8|1310.4|131
1645540510000|2022-02-22 14:35:10|1310.8|1310.4|1310.8|1310.2|1311|1310.6|1310|1309.6|2320
1645540520000|2022-02-22 14:35:20|1310.6|1310|1311.2|1310.8|1311.2|1311|1310.4|1310|1761
1645540530000|2022-02-22 14:35:30|1311.4|1311|1312.2|1311.8|1312.4|1312|1311.2|1311|2155
1645540540000|2022-02-22 14:35:40|1312|1311.6|1311|1310.6|1312|1311.8|1311|1310.6|7486
1645540550000|2022-02-22 14:35:50|1310.8|1310.8|1311.4|1311|1311.6|1311.2|1310.8|1310.8|3016
1645540560000|2022-02-22 14:36:00|1311.2|1310.8|1311.6|1311.2|1311.8|1311.4|1311|1310.6|1193
1645540570000|2022-02-22 14:36:10|1311.4|1311|1311.2|1310.8|1311.6|1311|1311|1310.8|1714
1645540580000|2022-02-22 14:36:20|1311|1310.6|1312|1311.4|1312|1311.6|1310.8|1310.4|4644
1645540590000|2022-02-22 14:36:30|1311.8|1311.6|1313|1312.4|1313|1312.8|1311.8|1311.6|3590
1645540600000|2022-02-22 14:36:40|1312.8|1312.2|1313|1312.6|1313|1312.8|1312.6|1312.2|1332
1645540610000|2022-02-22 14:36:50|1313.2|1312.8|1312.6|1312.2|1313.2|1313|1312.6|1312|1590
1645540620000|2022-02-22 14:37:00|1312.8|1312.4|1314.2|1313.6|1314.4|1314|1312.6|1312.2|4870
1645540630000|2022-02-22 14:37:10|1314.4|1313.8|1314|1313.8|1314.4|1314|1313.6|1313.2|3604
1645540640000|2022-02-22 14:37:20|1314.2|1314|1314.4|1314|1314.8|1314.6|1314|1313.6|3109
1645540650000|2022-02-22 14:37:30|1314.6|1314.2|1314|1313.6|1314.6|1314.2|1313.8|1313.6|6804
1645540660000|2022-02-22 14:37:40|1314.2|1313.8|1314.8|1314.2|1314.8|1314.4|1314|1313.6|6546
1645540670000|2022-02-22 14:37:50|1315|1314.4|1314.8|1314.4|1315|1314.6|1314.6|1314.2|390
1645540680000|2022-02-22 14:38:00|1315|1314.6|1314.2|1313.8|1315|1314.6|1314|1313.6|625
1645540690000|2022-02-22 14:38:10|1314|1313.6|1313.2|1312.6|1314|1313.6|1312.8|1312.4|2371
1645540700000|2022-02-22 14:38:20|1313.4|1312.8|1313|1312.6|1313.6|1313.2|1312.8|1312.4|20040
1645540710000|2022-02-22 14:38:30|1312.8|1312.8|1314.2|1313.8|1314.2|1313.8|1312.8|1312.6|7425
1645540720000|2022-02-22 14:38:40|1314.4|1314|1314.4|1313.8|1314.4|1314.2|1313.6|1313.2|5048
1645540730000|2022-02-22 14:38:50|1314.2|1314|1314.8|1314.4|1314.8|1314.4|1314|1313.6|5041
1645540740000|2022-02-22 14:39:00|1315|1314.6|1314.2|1313.8|1315|1314.6|1314|1313.6|6291
1645540750000|2022-02-22 14:39:10|1314.4|1314|1314.4|1313.8|1314.4|1314|1314|1313.6|368
1645540760000|2022-02-22 14:39:20|1314.2|1314|1314.4|1314|1314.6|1314|1313.8|1313.4|13700
1645540770000|2022-02-22 14:39:30|1314.2|1313.8|1313.6|1313.2|1314.2|1313.8|1313.6|1313.2|400
1645540780000|2022-02-22 14:39:40|1313.8|1313.4|1313.2|1312.8|1313.8|1313.4|1313|1312.6|2361
1645540790000|2022-02-22 14:39:50|1313.4|1313|1313.6|1313.2|1313.6|1313.2|1313.2|1312.6|4110
1645540800000|2022-02-22 14:40:00|1313.4|1313|1313|1312.6|1313.4|1313|1312.6|1312.2|3476
1645540810000|2022-02-22 14:40:10|1312.8|1312.8|1312.2|1311.8|1313|1312.8|1312.2|1311.8|2819
1645540820000|2022-02-22 14:40:20|1312|1311.6|1313.2|1312.8|1313.2|1312.8|1312|1311.6|10560
1645540830000|2022-02-22 14:40:30|1313|1312.6|1313.4|1313|1313.4|1313.2|1312.8|1312.4|14178
1645540840000|2022-02-22 14:40:40|1313.6|1313.2|1313.6|1313|1313.8|1313.2|1313.2|1312.8|2238
1645540850000|2022-02-22 14:40:50|1313.4|1313.2|1314.2|1313.8|1314.2|1314|1313.4|1313|7938
1645540860000|2022-02-22 14:41:00|1314|1313.6|1315.6|1315.2|1315.6|1315.2|1313.6|1313.2|31203
1645540870000|2022-02-22 14:41:10|1315.4|1315.4|1316.6|1316.2|1316.6|1316.4|1315.4|1315.2|8901
1645540880000|2022-02-22 14:41:20|1316.4|1316|1317.6|1317.2|1317.8|1317.6|1316.2|1315.8|9377
1645540890000|2022-02-22 14:41:30|1317.8|1317.4|1317.6|1317.2|1317.8|1317.6|1317.6|1317.2|806
1645540900000|2022-02-22 14:41:40|1317.4|1317.4|1318.4|1318|1318.4|1318.2|1317.4|1317.2|3924
1645540910000|2022-02-22 14:41:50|1318.6|1318.2|1318.8|1318.4|1319|1318.8|1318.4|1318|1472
1645540920000|2022-02-22 14:42:00|1319|1318.6|1319.8|1319.4|1319.8|1319.4|1318.8|1318.4|4000
1645540930000|2022-02-22 14:42:10|1319.6|1319.2|1319.6|1319|1319.6|1319.2|1319|1318.8|174
1645540940000|2022-02-22 14:42:20|1319.4|1319.2|1319.8|1319.6|1320.2|1319.8|1319.4|1319|5360
1645540950000|2022-02-22 14:42:30|1320|1319.8|1320.4|1320|1320.6|1320|1320|1319.6|2076
1645540960000|2022-02-22 14:42:40|1320.2|1319.8|1320.2|1319.8|1320.4|1320|1319.8|1319.4|16712
1645540970000|2022-02-22 14:42:50|1320|1319.6|1320.6|1320.2|1320.8|1320.4|1320|1319.6|468
1645540980000|2022-02-22 14:43:00|1320.4|1320|1320.4|1319.8|1320.6|1320.4|1320|1319.6|5386
1645540990000|2022-02-22 14:43:10|1320.2|1319.6|1320|1319.6|1320.2|1319.8|1319.8|1319.4|1973
1645541000000|2022-02-22 14:43:20|1319.8|1319.4|1319.8|1319.2|1319.8|1319.4|1319.2|1318.6|16679
1645541010000|2022-02-22 14:43:30|1319.6|1319.4|1319.4|1319|1319.8|1319.4|1318.6|1318.2|17587
1645541020000|2022-02-22 14:43:40|1319.6|1318.8|1319.8|1319.4|1320.4|1320|1319.4|1318.8|13222
1645541030000|2022-02-22 14:43:50|1319.6|1319.2|1320|1319.6|1320|1319.6|1319.4|1319|0
1645541040000|2022-02-22 14:44:00|1319.8|1319.4|1319.4|1319|1320|1319.4|1319.4|1319|3060
1645541050000|2022-02-22 14:44:10|1319.2|1318.8|1319.2|1318.8|1319.4|1319|1318.8|1318.2|4622
1645541060000|2022-02-22 14:44:20|1319.4|1318.6|1318|1317.6|1319.4|1318.6|1318|1317.6|1608
1645541070000|2022-02-22 14:44:30|1318.2|1317.8|1318.2|1317.8|1318.4|1318|1318.2|1317.8|0
1645541080000|2022-02-22 14:44:40|1318.4|1317.6|1318.6|1318|1318.8|1318.4|1318.2|1317.6|1708
1645541090000|2022-02-22 14:44:50|1318.8|1317.8|1319|1318.4|1319|1318.8|1318.6|1317.8|476
1645541100000|2022-02-22 14:45:00|1318.8|1318.6|1318.8|1318.2|1319|1318.6|1318|1317.8|4663
1645541110000|2022-02-22 14:45:10|1318.6|1318|1319|1318.6|1319|1318.6|1318|1317.6|4057
1645541120000|2022-02-22 14:45:20|1319.2|1318.8|1319.4|1319|1319.4|1319|1319.2|1318.6|1532
1645541130000|2022-02-22 14:45:30|1319.6|1319.2|1321.4|1320.8|1321.8|1321.2|1319.6|1319.2|5953
1645541140000|2022-02-22 14:45:40|1321.6|1321|1321.6|1321.2|1322|1321.4|1321.2|1320.8|2217
1645541150000|2022-02-22 14:45:50|1321.2|1321|1321.4|1321|1321.6|1321|1320.4|1320.2|3556
1645541160000|2022-02-22 14:46:00|1321.2|1320.8|1321.2|1320.8|1321.4|1321.2|1321|1320.6|3734
1645541170000|2022-02-22 14:46:10|1321.4|1321|1321.6|1321.2|1321.6|1321.4|1321.2|1320.8|1156
1645541180000|2022-02-22 14:46:20|1321.4|1321|1321.4|1321|1321.6|1321.2|1321|1320.4|2142
1645541190000|2022-02-22 14:46:30|1321.6|1321.2|1323.4|1322.8|1323.4|1322.8|1321.6|1321.2|6857
1645541200000|2022-02-22 14:46:40|1323.2|1322.6|1322.8|1322.2|1323.4|1322.8|1322.4|1321.8|10378
1645541210000|2022-02-22 14:46:50|1322.6|1322|1322.4|1322|1322.8|1322.2|1321.8|1321.4|5322
1645541220000|2022-02-22 14:47:00|1322.6|1322.2|1322|1321.6|1322.8|1322.4|1321.6|1321.2|1948
1645541230000|2022-02-22 14:47:10|1321.8|1321.8|1323.4|1323|1323.6|1323.2|1321.8|1321.6|28622
1645541240000|2022-02-22 14:47:20|1323.6|1323.2|1324.2|1323.8|1324.2|1323.8|1323.4|1322.8|9421
1645541250000|2022-02-22 14:47:30|1324.4|1324|1325|1324.4|1325|1324.6|1324.2|1323.8|16737
1645541260000|2022-02-22 14:47:40|1324.8|1324.6|1324.4|1324|1324.8|1324.6|1324.4|1323.8|1356
1645541270000|2022-02-22 14:47:50|1324.6|1324.2|1325|1324.6|1325|1324.6|1324|1323.6|7130
1645541280000|2022-02-22 14:48:00|1325.2|1324.8|1325|1324.4|1325.2|1325|1324.4|1324|46112
1645541290000|2022-02-22 14:48:10|1324.8|1324.6|1324|1323.6|1324.8|1324.6|1324|1323.6|20130
1645541300000|2022-02-22 14:48:20|1324.2|1323.8|1323.8|1323.4|1324.2|1323.8|1323.8|1323.4|1373
1645541310000|2022-02-22 14:48:30|1323.6|1323.2|1323.2|1322.8|1323.8|1323.2|1323.2|1322.6|19986
1645541320000|2022-02-22 14:48:40|1323|1322.6|1322.8|1322.2|1323.2|1322.8|1322.6|1322.2|1684
1645541330000|2022-02-22 14:48:50|1323|1322.4|1324|1323.6|1324|1323.6|1323|1322.4|9056
1645541340000|2022-02-22 14:49:00|1323.8|1323.4|1324.6|1324|1324.6|1324|1323.8|1323.4|2825
1645541350000|2022-02-22 14:49:10|1324.4|1324.2|1324.6|1324.2|1325|1324.4|1324.4|1324|12818
1645541360000|2022-02-22 14:49:20|1324.4|1324|1323.8|1323.2|1324.6|1324|1323.4|1323|8084
1645541370000|2022-02-22 14:49:30|1324|1323.4|1324.8|1324.2|1324.8|1324.2|1323.8|1323.4|7070
1645541380000|2022-02-22 14:49:40|1324.6|1324.4|1325.4|1324.8|1325.6|1325|1324.4|1323.8|8984
1645541390000|2022-02-22 14:49:50|1325.6|1325|1325.6|1325|1326|1325.6|1325.4|1325|837
1645541400000|2022-02-22 14:50:00|1325.4|1324.8|1324.2|1324|1325.4|1325|1324.2|1323.8|2230
1645541410000|2022-02-22 14:50:10|1324.6|1324.2|1324.8|1324.4|1325.2|1324.8|1324.6|1324.2|1881
1645541420000|2022-02-22 14:50:20|1324.6|1324.2|1324.8|1324.4|1325|1324.6|1324.6|1324.2|1463
1645541430000|2022-02-22 14:50:30|1324.6|1324.2|1324.4|1324.2|1325|1324.6|1324.4|1323.8|500
1645541440000|2022-02-22 14:50:40|1324.8|1324|1324|1323.6|1324.8|1324.2|1324|1323.6|1080
1645541450000|2022-02-22 14:50:50|1324.2|1323.8|1325.4|1324.8|1325.4|1325.2|1324.2|1323.6|3733
1645541460000|2022-02-22 14:51:00|1325.2|1324.6|1326.4|1326|1326.6|1326.2|1324.8|1324.4|72091
1645541470000|2022-02-22 14:51:10|1326.6|1326.2|1326.6|1326|1326.6|1326.2|1326.2|1325.8|4209
1645541480000|2022-02-22 14:51:20|1326.4|1326.2|1326.2|1325.8|1326.6|1326.2|1326|1325.6|2417
1645541490000|2022-02-22 14:51:30|1326.4|1326|1326.2|1325.8|1326.4|1326.2|1326|1325.6|4131
1645541500000|2022-02-22 14:51:40|1326|1325.6|1325.8|1325.4|1326|1325.8|1325.4|1325|0
1645541510000|2022-02-22 14:51:50|1325.6|1325.2|1325.6|1325.2|1325.6|1325.4|1325.6|1325.2|0
1645541520000|2022-02-22 14:52:00|1325.4|1325|1325.2|1324.8|1325.4|1325|1325.2|1324.8|200
1645541530000|2022-02-22 14:52:10|1325|1325|1325.2|1324.8|1325.2|1325|1325|1324.4|577
1645541540000|2022-02-22 14:52:20|1325|1324.6|1324.4|1324|1325.2|1325|1324.4|1324|2683
1645541550000|2022-02-22 14:52:30|1324.2|1323.8|1324.4|1324|1324.8|1324.2|1323|1322.6|75492
1645541560000|2022-02-22 14:52:40|1324.2|1323.8|1324.4|1324|1324.4|1324.2|1324|1323.8|5342
1645541570000|2022-02-22 14:52:50|1324.2|1323.8|1324.4|1324|1324.4|1324|1324|1323.6|368
1645541580000|2022-02-22 14:53:00|1324.2|1323.8|1325.4|1325|1325.6|1325.4|1324|1323.6|20057
1645541590000|2022-02-22 14:53:10|1325.6|1325.2|1327|1326.6|1327.4|1327|1325.4|1325|16797
1645541600000|2022-02-22 14:53:20|1327.2|1326.8|1327.4|1326.8|1327.8|1327.4|1326.8|1326.4|3049
1645541610000|2022-02-22 14:53:30|1327.2|1326.6|1327.4|1327|1327.4|1327.2|1326.8|1326.4|3847
1645541620000|2022-02-22 14:53:40|1327.6|1327.2|1327.8|1327.4|1328|1327.4|1326.8|1326.6|13080
1645541630000|2022-02-22 14:53:50|1327.6|1327.2|1328|1327.4|1328|1327.6|1327.4|1327|13203
1645541640000|2022-02-22 14:54:00|1327.8|1327.2|1328.8|1328.4|1328.8|1328.4|1327.4|1326.8|20364
1645541650000|2022-02-22 14:54:10|1328.6|1328.6|1328.6|1328.2|1329.6|1329.4|1328.4|1327.8|34330
1645541660000|2022-02-22 14:54:20|1328.4|1328|1327.4|1326.8|1328.8|1328.4|1327.4|1326.8|3282
1645541670000|2022-02-22 14:54:30|1327.6|1327|1328.4|1327.8|1328.4|1328|1327.6|1327|7835
1645541680000|2022-02-22 14:54:40|1328.2|1327.6|1328.2|1327.8|1328.4|1328|1327.8|1327.4|4858
1645541690000|2022-02-22 14:54:50|1328.4|1328|1329.2|1328.6|1329.4|1329.2|1328.4|1328|925
1645541700000|2022-02-22 14:55:00|1329|1328.4|1328.4|1327.8|1329|1328.6|1328.2|1327.6|1614
1645541710000|2022-02-22 14:55:10|1328.2|1327.6|1326.8|1326.4|1328.4|1327.8|1326.8|1326.2|1383
1645541720000|2022-02-22 14:55:20|1327|1326.6|1326|1325.6|1327|1326.6|1325.6|1325.2|1495
1645541730000|2022-02-22 14:55:30|1325.8|1325.4|1325.8|1325.2|1325.8|1325.8|1325.2|1324.8|2465
1645541740000|2022-02-22 14:55:40|1325.6|1325.4|1326.4|1325.8|1326.6|1326.4|1325.4|1325|5527
1645541750000|2022-02-22 14:55:50|1326.2|1326|1325.6|1325|1326.4|1326|1325.6|1325|1050
1645541760000|2022-02-22 14:56:00|1325.8|1325.2|1326.2|1325.8|1326.2|1325.8|1325.6|1325.2|800
1645541770000|2022-02-22 14:56:10|1326|1325.6|1325.8|1325.4|1326.2|1325.8|1325.6|1325.2|390
1645541780000|2022-02-22 14:56:20|1326|1325.2|1326.4|1325.8|1326.6|1326.2|1325.8|1325.2|14054
1645541790000|2022-02-22 14:56:30|1326.2|1326|1326.2|1325.8|1326.2|1326|1325.8|1325.4|4604
1645541800000|2022-02-22 14:56:40|1326|1325.6|1325.2|1324.8|1326|1325.6|1325|1324.6|5265
1645541810000|2022-02-22 14:56:50|1325|1324.6|1325.6|1325|1325.8|1325.4|1324.8|1324.6|9352
1645541820000|2022-02-22 14:57:00|1325.4|1324.8|1325|1324.6|1325.6|1325.2|1324.4|1324|1136
1645541830000|2022-02-22 14:57:10|1325.2|1324.8|1325.2|1324.8|1325.2|1324.8|1325|1324.4|1152
1645541840000|2022-02-22 14:57:20|1325|1324.6|1325|1324.6|1325.2|1324.8|1324.6|1324.2|4876
1645541850000|2022-02-22 14:57:30|1325.2|1324.8|1325.8|1325.2|1325.8|1325.4|1325.2|1324.6|7713
1645541860000|2022-02-22 14:57:40|1325.6|1325.4|1326|1325.6|1326.2|1325.8|1325.4|1325|2360
1645541870000|2022-02-22 14:57:50|1325.8|1325.4|1326.4|1326|1327|1326.4|1325.8|1325.4|2908
1645541880000|2022-02-22 14:58:00|1326.6|1325.8|1326.2|1325.8|1326.8|1326.2|1326|1325.4|1883
1645541890000|2022-02-22 14:58:10|1326.4|1326|1326.8|1326.4|1326.8|1326.4|1326.4|1325.8|1195
1645541900000|2022-02-22 14:58:20|1326.6|1326.6|1326.6|1326.2|1326.8|1326.6|1326.6|1326.2|2540
1645541910000|2022-02-22 14:58:30|1326.8|1326.4|1327.8|1327.4|1328|1327.4|1326.8|1326.4|7342
1645541920000|2022-02-22 14:58:40|1327.6|1327.2|1327.8|1327.4|1327.8|1327.4|1327.6|1327|485
1645541930000|2022-02-22 14:58:50|1328|1327.6|1328.2|1327.8|1328.8|1328.2|1328|1327.6|1300
1645541940000|2022-02-22 14:59:00|1328.4|1328|1328.4|1327.8|1329|1328.6|1328.2|1327.8|17852
1645541950000|2022-02-22 14:59:10|1328.2|1328|1328|1327.6|1328.4|1328|1328|1327.4|2137
1645541960000|2022-02-22 14:59:20|1328.2|1327.8|1329|1328.4|1329.2|1328.8|1328.2|1327.6|14552
1645541970000|2022-02-22 14:59:30|1328.6|1328.2|1329.6|1329|1329.6|1329|1328.2|1328|884
1645541980000|2022-02-22 14:59:40|1329.4|1328.8|1329.6|1329.2|1330|1329.2|1329.4|1328.8|100
1645541990000|2022-02-22 14:59:50|1329.4|1329|1329.8|1329.2|1330|1329.4|1329.4|1329|1230
1645542000000|2022-02-22 15:00:00|1329.6|1329|1329.2|1328.6|1329.6|1329|1328.8|1327.8|10191
1645542010000|2022-02-22 15:00:10|1329|1328.2|1328.4|1327.2|1329|1328.2|1327.4|1327|3851
1645542020000|2022-02-22 15:00:20|1328.2|1327.4|1327.4|1326.8|1328.8|1328|1327.4|1326.8|4017
1645542030000|2022-02-22 15:00:30|1327.6|1327.2|1327|1326.6|1327.8|1327.2|1326.6|1326.2|4580
1645542040000|2022-02-22 15:00:40|1327.2|1326.8|1327.2|1326.6|1327.8|1327.4|1326.6|1326.2|10187
1645542050000|2022-02-22 15:00:50|1327|1326.4|1326.8|1326.4|1327.2|1326.8|1326.8|1326.4|100
1645542060000|2022-02-22 15:01:00|1327|1326.6|1325.8|1325.4|1327|1326.6|1325.8|1325.4|12859
1645542070000|2022-02-22 15:01:10|1325.6|1325.2|1326.8|1326.4|1326.8|1326.4|1325.2|1324.6|35801
1645542080000|2022-02-22 15:01:20|1327|1326.6|1326.8|1326.2|1327.6|1327|1326.6|1326.2|2460
1645542090000|2022-02-22 15:01:30|1326.6|1326.4|1326.4|1325.8|1326.6|1326.4|1326.4|1325.8|790
1645542100000|2022-02-22 15:01:40|1326.2|1326|1325.6|1325.2|1326.2|1326|1325.6|1325.2|1211
1645542110000|2022-02-22 15:01:50|1325.4|1325|1326|1325.4|1326|1325.6|1325.4|1325|11260
1645542120000|2022-02-22 15:02:00|1325.8|1325.6|1325|1324.4|1326.4|1326|1324.8|1324.4|7336
1645542130000|2022-02-22 15:02:10|1324.8|1324.2|1325|1324.6|1325.4|1325|1324.6|1324|2012
1645542140000|2022-02-22 15:02:20|1324.8|1324.4|1325|1324.6|1325.2|1324.8|1324.2|1323.8|16881
1645542150000|2022-02-22 15:02:30|1324.8|1324.4|1325.2|1324.6|1325.4|1324.8|1324.8|1324.2|1161
1645542160000|2022-02-22 15:02:40|1325|1324.4|1324.8|1324.6|1325|1324.6|1324.6|1324.2|2310
1645542170000|2022-02-22 15:02:50|1325|1324.4|1324.2|1323.6|1325|1324.6|1324|1323.6|3016
1645542180000|2022-02-22 15:03:00|1324|1323.4|1325.2|1325|1325.2|1325|1323.8|1323.4|10825
1645542190000|2022-02-22 15:03:10|1325.4|1324.8|1325.8|1325.4|1326|1325.6|1325.2|1324.8|3255
1645542200000|2022-02-22 15:03:20|1326|1325.6|1326.4|1325.8|1326.4|1326|1325.8|1325.2|1708
1645542210000|2022-02-22 15:03:30|1326.6|1326|1327.6|1327.2|1327.8|1327.4|1326.6|1326|8592
1645542220000|2022-02-22 15:03:40|1327.8|1327.4|1327.8|1327.4|1327.8|1327.4|1327.4|1327|895
1645542230000|2022-02-22 15:03:50|1327.6|1327.6|1328|1327.6|1328.2|1327.8|1327.6|1327|1397
1645542240000|2022-02-22 15:04:00|1328.2|1327.8|1328.4|1328|1328.6|1328.2|1327.2|1326.8|10225
1645542250000|2022-02-22 15:04:10|1328.2|1327.8|1327.8|1327.4|1328.4|1328|1327.8|1327.2|4598
1645542260000|2022-02-22 15:04:20|1327.6|1327.2|1327.4|1327|1328.4|1328|1327.2|1326.8|19142
1645542270000|2022-02-22 15:04:30|1327.2|1326.8|1326.8|1326.4|1327.2|1326.8|1326.6|1326.4|2051
1645542280000|2022-02-22 15:04:40|1327|1326.6|1326.8|1326.4|1327|1326.6|1326.8|1326.4|100
1645542290000|2022-02-22 15:04:50|1326.6|1326.2|1326.4|1326|1326.8|1326.2|1326.2|1325.8|6395
1645542300000|2022-02-22 15:05:00|1326.6|1326.2|1326.4|1326|1327.4|1327|1326.4|1326|4952
1645542310000|2022-02-22 15:05:10|1326.2|1325.8|1325|1324.6|1326.4|1325.8|1324.6|1324.2|18137
1645542320000|2022-02-22 15:05:20|1324.8|1324.4|1325.2|1324.8|1325.2|1325|1324.4|1324|8491
1645542330000|2022-02-22 15:05:30|1325.4|1324.6|1324|1323.6|1325.4|1324.8|1323.8|1323.4|16444
1645542340000|2022-02-22 15:05:40|1323.8|1323.4|1323.2|1323|1324|1323.6|1323|1322.6|19713
1645542350000|2022-02-22 15:05:50|1323.4|1323.2|1324.6|1324.2|1324.8|1324.6|1323.4|1323|14319
1645542360000|2022-02-22 15:06:00|1324.8|1324.4|1324.2|1323.8|1324.8|1324.4|1324.2|1323.8|3850
1645542370000|2022-02-22 15:06:10|1324|1323.6|1324|1323.4|1324.4|1324|1324|1323.4|6114
1645542380000|2022-02-22 15:06:20|1323.8|1323.6|1324.2|1323.8|1324.2|1324|1323.8|1323.4|268
1645542390000|2022-02-22 15:06:30|1324|1323.6|1325.4|1325|1325.6|1325|1324|1323.6|11617
1645542400000|2022-02-22 15:06:40|1325.6|1325.2|1325|1324.6|1325.8|1325.4|1325|1324.6|4859
1645542410000|2022-02-22 15:06:50|1324.8|1324.4|1325|1324.4|1325|1324.8|1324.6|1324.2|3295
1645542420000|2022-02-22 15:07:00|1324.8|1324.6|1325|1324.8|1325.2|1324.8|1324.8|1324.2|451
1645542430000|2022-02-22 15:07:10|1324.8|1324.6|1325|1324.4|1325|1324.8|1324.8|1324.4|1147
1645542440000|2022-02-22 15:07:20|1324.8|1324.6|1326.6|1326.2|1326.6|1326.2|1324.8|1324.6|4565
1645542450000|2022-02-22 15:07:30|1326.4|1326|1327|1326.4|1327.2|1326.8|1326.2|1325.8|1748
1645542460000|2022-02-22 15:07:40|1326.8|1326.6|1327.6|1327.2|1327.8|1327.2|1326.8|1326.4|2340
1645542470000|2022-02-22 15:07:50|1327.8|1327.4|1328.6|1328.2|1329|1328.4|1327.6|1327.2|602
1645542480000|2022-02-22 15:08:00|1328.8|1328.4|1328.6|1328.4|1329.2|1328.8|1328.6|1328|9657
1645542490000|2022-02-22 15:08:10|1328.8|1328.6|1328.8|1328.2|1329.2|1328.8|1328.2|1328|4389
1645542500000|2022-02-22 15:08:20|1328.6|1328.4|1328.8|1328.2|1328.8|1328.4|1328.6|1328|0
1645542510000|2022-02-22 15:08:30|1328.4|1328.4|1328.8|1328.4|1328.8|1328.4|1328.4|1328|100
1645542520000|2022-02-22 15:08:40|1329|1328.6|1329.2|1328.8|1329.6|1329.2|1329|1328.6|18623
1645542530000|2022-02-22 15:08:50|1329.4|1329|1329.2|1329|1329.6|1329.4|1329|1328.8|28314
1645542540000|2022-02-22 15:09:00|1329.4|1329.2|1329.4|1329|1329.6|1329.4|1329.2|1328.8|2081
1645542550000|2022-02-22 15:09:10|1329.2|1328.8|1329.6|1329.2|1329.6|1329.2|1329|1328.6|1759
1645542560000|2022-02-22 15:09:20|1329.8|1329.4|1330.6|1330.2|1331|1330.4|1329.8|1329.4|11408
1645542570000|2022-02-22 15:09:30|1330.8|1330.4|1330.6|1330.4|1331.2|1331|1330.6|1330|16309
1645542580000|2022-02-22 15:09:40|1330.4|1330.2|1330.6|1330.2|1330.8|1330.4|1330.2|1330|787
1645542590000|2022-02-22 15:09:50|1330.4|1330|1329.8|1329.4|1330.6|1330.2|1329.4|1329|4976
1645542600000|2022-02-22 15:10:00|1329.6|1329.2|1327.8|1327.4|1329.8|1329.2|1327.8|1327.2|6978
1645542610000|2022-02-22 15:10:10|1327.6|1327.2|1326.6|1326.2|1327.8|1327.4|1326.4|1326|49845
1645542620000|2022-02-22 15:10:20|1326.4|1326|1327.2|1326.8|1327.2|1327|1326.4|1326|18049
1645542630000|2022-02-22 15:10:30|1327|1327|1326.2|1326|1327.2|1327|1326.2|1326|1860
1645542640000|2022-02-22 15:10:40|1326|1325.8|1326.6|1326.2|1326.6|1326.4|1326|1325.4|9689
1645542650000|2022-02-22 15:10:50|1326.4|1326|1326.4|1325.8|1326.4|1326|1326|1325.8|171
1645542660000|2022-02-22 15:11:00|1326.2|1326|1326|1325.6|1326.2|1326|1325.4|1325.2|6591
1645542670000|2022-02-22 15:11:10|1325.8|1325.4|1326|1325.4|1326|1325.8|1325.6|1325.2|4766
1645542680000|2022-02-22 15:11:20|1325.8|1325.2|1325.4|1325|1326|1325.4|1325.2|1324.8|2622
1645542690000|2022-02-22 15:11:30|1325.2|1324.8|1325.4|1325|1325.4|1325|1325.2|1324.8|531
1645542700000|2022-02-22 15:11:40|1325.6|1325.2|1327|1326.6|1327|1326.6|1325.6|1325.2|12564
1645542710000|2022-02-22 15:11:50|1327.2|1326.8|1327.6|1327.2|1327.8|1327.4|1327|1326.6|5947
1645542720000|2022-02-22 15:12:00|1327.8|1327.4|1329|1328.4|1329.2|1328.8|1327.8|1327.4|2879
1645542730000|2022-02-22 15:12:10|1329.2|1328.6|1328.2|1327.8|1329.8|1329.2|1328|1327.4|2961
1645542740000|2022-02-22 15:12:20|1328|1327.6|1329|1328.6|1329|1328.6|1328|1327.4|773
1645542750000|2022-02-22 15:12:30|1329.2|1328.8|1330.4|1330|1330.4|1330|1329.2|1328.8|10970
1645542760000|2022-02-22 15:12:40|1330.6|1330.2|1330.2|1329.6|1330.8|1330.4|1329.6|1329|3025
1645542770000|2022-02-22 15:12:50|1330.4|1329.8|1330.8|1330.2|1331.2|1330.6|1330.4|1329.8|3217
1645542780000|2022-02-22 15:13:00|1330.6|1330|1329.8|1329.4|1330.6|1330|1329.6|1329.4|1466
1645542790000|2022-02-22 15:13:10|1329.6|1329.2|1329.8|1329.6|1330.4|1330|1329.6|1329|17671
1645542800000|2022-02-22 15:13:20|1330|1329.4|1329.2|1328.8|1330.2|1329.8|1329.2|1328.8|20101
1645542810000|2022-02-22 15:13:30|1329.4|1329|1329.4|1329|1330|1329.4|1329.2|1328.8|4817
1645542820000|2022-02-22 15:13:40|1329.2|1328.8|1329|1328.6|1330|1329.6|1328.8|1328.4|39501
1645542830000|2022-02-22 15:13:50|1328.8|1328.4|1329.4|1329|1329.6|1329.2|1328.4|1328|8560
1645542840000|2022-02-22 15:14:00|1329.6|1328.8|1330.2|1329.8|1330.4|1330|1329.2|1328.8|9898
1645542850000|2022-02-22 15:14:10|1330|1329.6|1330.4|1330|1330.6|1330.2|1329.6|1329.2|4239
1645542860000|2022-02-22 15:14:20|1330.6|1329.8|1330.8|1330.4|1331.2|1330.6|1330.4|1329.8|2389
1645542870000|2022-02-22 15:14:30|1331|1330.6|1331.2|1330.6|1331.6|1331.2|1330.8|1330.2|650
1645542880000|2022-02-22 15:14:40|1331.4|1330.8|1331.4|1331.2|1331.4|1331.2|1331.2|1330.6|1912
1645542890000|2022-02-22 15:14:50|1331.8|1331.4|1332.2|1331.8|1332.2|1332|1331.6|1331.2|6799
1645542900000|2022-02-22 15:15:00|1332|1331.6|1332.6|1332.2|1332.8|1332.4|1332|1331.6|4907
1645542910000|2022-02-22 15:15:10|1332.4|1332|1332.4|1332|1332.6|1332.4|1332|1331.6|6811
1645542920000|2022-02-22 15:15:20|1332.6|1331.8|1332.2|1331.8|1332.8|1332.2|1332|1331.4|5180
1645542930000|2022-02-22 15:15:30|1332.4|1331.6|1332|1331.6|1332.4|1331.8|1331.6|1331.2|33874
1645542940000|2022-02-22 15:15:40|1332.2|1331.8|1332.6|1332.2|1332.6|1332.2|1332|1331.4|2543
1645542950000|2022-02-22 15:15:50|1332.4|1332|1332.2|1331.6|1332.4|1332|1331.6|1331.2|16630
1645542960000|2022-02-22 15:16:00|1332|1331.8|1332.6|1332|1332.6|1332.4|1332|1331.6|6747
1645542970000|2022-02-22 15:16:10|1332.8|1332.2|1333.8|1333.4|1333.8|1333.4|1332.8|1332.2|12505
1645542980000|2022-02-22 15:16:20|1334|1333.2|1335.2|1334.6|1335.6|1335|1333.8|1333.2|26000
1645542990000|2022-02-22 15:16:30|1335|1334.8|1335|1334.4|1335.4|1335|1334.6|1334.2|15909
1645543000000|2022-02-22 15:16:40|1334.8|1334.2|1335|1334.6|1335|1334.6|1334.4|1333.8|1109
1645543010000|2022-02-22 15:16:50|1334.8|1334.4|1334.4|1333.8|1334.8|1334.4|1334.2|1333.6|3177
1645543020000|2022-02-22 15:17:00|1334.2|1333.6|1334.6|1334.2|1334.6|1334.4|1333.6|1333.2|11341
1645543030000|2022-02-22 15:17:10|1334.4|1334|1334.4|1334|1334.6|1334.2|1333.8|1333.6|10000
1645543040000|2022-02-22 15:17:20|1334.6|1334.2|1334.4|1334|1334.8|1334.2|1334|1333.6|3310
1645543050000|2022-02-22 15:17:30|1334.2|1333.8|1333.4|1333|1334.4|1333.8|1333.4|1333|1045
1645543060000|2022-02-22 15:17:40|1333.6|1332.8|1333.8|1333.2|1334|1333.6|1333.2|1332.6|6104
1645543070000|2022-02-22 15:17:50|1334|1333.4|1333.2|1332.6|1334|1333.6|1332.8|1332.4|4882
1645543080000|2022-02-22 15:18:00|1333|1332.8|1332.4|1332|1333|1332.8|1332.4|1331.8|586
1645543090000|2022-02-22 15:18:10|1332.6|1332.2|1332.8|1332.4|1333|1332.8|1332.4|1332|5472
1645543100000|2022-02-22 15:18:20|1333|1332.2|1332.8|1332.4|1333|1332.6|1332.8|1332.2|784
1645543110000|2022-02-22 15:18:30|1333|1332.6|1333.4|1333|1334.4|1334|1333|1332.4|31256
1645543120000|2022-02-22 15:18:40|1333.2|1332.8|1333.6|1333.4|1333.8|1333.4|1332.6|1332.2|500
1645543130000|2022-02-22 15:18:50|1333.8|1333.6|1334.6|1334|1334.8|1334.4|1333.8|1333.4|8225
1645543140000|2022-02-22 15:19:00|1334.4|1333.8|1335|1334.4|1335.4|1334.8|1333.6|1333.2|9495
1645543150000|2022-02-22 15:19:10|1334.8|1334.2|1334.4|1333.8|1334.8|1334.2|1334.2|1333.8|665
1645543160000|2022-02-22 15:19:20|1334.6|1334|1333.8|1333.2|1334.6|1334.2|1333.2|1333|25496
1645543170000|2022-02-22 15:19:30|1334|1333.4|1334|1333.4|1334.4|1334|1333.8|1333.2|3410
1645543180000|2022-02-22 15:19:40|1333.8|1333.6|1333.8|1333.4|1333.8|1333.6|1333.6|1333|0
1645543190000|2022-02-22 15:19:50|1334|1333.6|1333.8|1333|1334.2|1333.8|1333.8|1333|1077
1645543200000|2022-02-22 15:20:00|1333.6|1332.8|1332.2|1331.8|1333.6|1333|1331.6|1331.2|25694
1645543210000|2022-02-22 15:20:10|1332.4|1332|1332.4|1332.2|1332.4|1332.2|1332.2|1331.8|4129
1645543220000|2022-02-22 15:20:20|1332.2|1332|1333|1332.6|1333|1332.8|1332.2|1331.8|7432
1645543230000|2022-02-22 15:20:30|1333.2|1332.8|1332.8|1332.6|1333.4|1333|1332.8|1332.6|4947
1645543240000|2022-02-22 15:20:40|1332.6|1332.4|1333.4|1333|1333.4|1333.2|1332.6|1332|8233
1645543250000|2022-02-22 15:20:50|1333.6|1333.2|1334|1333.4|1334.2|1334|1333.6|1333.2|7995
1645543260000|2022-02-22 15:21:00|1334.2|1333.6|1333.8|1333.4|1334.2|1334|1333.8|1333.2|3732
1645543270000|2022-02-22 15:21:10|1334|1333.6|1333.6|1333.2|1334|1333.6|1333.6|1333.2|3946
1645543280000|2022-02-22 15:21:20|1333.4|1333|1334.8|1334.4|1334.8|1334.4|1333|1332.6|23091
1645543290000|2022-02-22 15:21:30|1334.6|1334.2|1334.4|1334|1334.8|1334.2|1334.2|1333.6|5638
1645543300000|2022-02-22 15:21:40|1334.2|1333.8|1334.6|1334.2|1334.8|1334.4|1333.8|1333.6|9199
1645543310000|2022-02-22 15:21:50|1334.8|1334.4|1335|1334.6|1335.2|1335|1334.6|1334.2|25506
1645543320000|2022-02-22 15:22:00|1335.2|1334.8|1335.2|1334.8|1335.2|1334.8|1334.6|1334.2|2969
1645543330000|2022-02-22 15:22:10|1335.4|1335|1336.2|1335.8|1336.2|1335.8|1335.2|1334.8|3593
1645543340000|2022-02-22 15:22:20|1336|1335.6|1336.2|1335.8|1336.4|1336|1336|1335.4|400
1645543350000|2022-02-22 15:22:30|1336.4|1336|1336.4|1336|1336.8|1336.4|1336.2|1335.8|9390
1645543360000|2022-02-22 15:22:40|1336.2|1335.8|1335.2|1334.8|1336.2|1335.8|1334.8|1334.2|2078
1645543370000|2022-02-22 15:22:50|1335|1334.6|1335.6|1335.2|1335.8|1335.4|1335|1334.6|2610
1645543380000|2022-02-22 15:23:00|1335.4|1335|1334.8|1334.2|1335.4|1335|1334.4|1334|6133
1645543390000|2022-02-22 15:23:10|1334.6|1334|1333.8|1333.4|1334.6|1334|1333.6|1333.2|1639
1645543400000|2022-02-22 15:23:20|1334|1333.6|1332.6|1332.2|1334|1333.6|1332.6|1332|3857
1645543410000|2022-02-22 15:23:30|1332.8|1332|1332.6|1332.2|1333|1332.6|1332.4|1332|17611
1645543420000|2022-02-22 15:23:40|1332.8|1332.4|1333|1332.6|1333.6|1333.2|1332.8|1332.4|13821
1645543430000|2022-02-22 15:23:50|1332.8|1332.4|1333|1332.6|1333.2|1332.8|1332.2|1331.8|7379
1645543440000|2022-02-22 15:24:00|1333.2|1332.8|1331.8|1331.4|1333.2|1333|1331.8|1331.2|2608
1645543450000|2022-02-22 15:24:10|1331.6|1331.2|1332|1331.6|1332.2|1332|1331.6|1331.2|5724
1645543460000|2022-02-22 15:24:20|1331.8|1331.8|1332.2|1331.8|1332.2|1332|1331.6|1331.2|2946
1645543470000|2022-02-22 15:24:30|1332|1331.6|1331.8|1331.4|1332|1331.8|1331.6|1331.2|2680
1645543480000|2022-02-22 15:24:40|1332|1331.6|1332.2|1331.8|1332.2|1331.8|1332|1331.2|939
1645543490000|2022-02-22 15:24:50|1332.4|1332|1332|1331.6|1333|1332.4|1332|1331.4|4272
1645543500000|2022-02-22 15:25:00|1332.2|1331.8|1331.4|1331|1332.2|1331.8|1331|1330.6|5972
1645543510000|2022-02-22 15:25:10|1331.6|1331.2|1331.8|1331.4|1331.8|1331.6|1331.4|1331|4167
1645543520000|2022-02-22 15:25:20|1331.6|1331.2|1331.8|1331.4|1332|1331.6|1331.4|1331|3000
1645543530000|2022-02-22 15:25:30||1331.2||1331.4||1331.6||1331.2|1652
1645543540000|2022-02-22 15:25:40|1332|1331.6|1332|1331.6|1332.4|1332.2|1332|1331.6|21344
1645543550000|2022-02-22 15:25:50|1332.2|1331.8|1332.2|1331.8|1332.2|1332|1332.2|1331.8|1191
1645543560000|2022-02-22 15:26:00|1332.4|1332|1333.6|1333.2|1333.6|1333.2|1332.2|1331.8|13267
1645543570000|2022-02-22 15:26:10|1333.8|1333.4|1333.2|1332.8|1334|1333.6|1333.2|1332.8|2393
1645543580000|2022-02-22 15:26:20|1333.4|1333|1334|1333.6|1334|1333.6|1333.2|1333|7344
1645543590000|2022-02-22 15:26:30|1333.8|1333.4|1332.6|1332.2|1334|1333.4|1332.6|1332.2|934
1645543600000|2022-02-22 15:26:40|1332.4|1332|1331.8|1331.2|1332.6|1332|1331.6|1331.2|4627
1645543610000|2022-02-22 15:26:50|1331.6|1331|1331|1330.6|1331.6|1331|1330.8|1330.6|400
1645543620000|2022-02-22 15:27:00|1330.8|1330.4|1330.8|1330.4|1330.8|1330.4|1330|1329.4|11580
1645543630000|2022-02-22 15:27:10|1330.6|1330.2|1330.2|1329.6|1330.6|1330.2|1329.8|1329.4|0
1645543640000|2022-02-22 15:27:20|1330|1329.8|1330.2|1329.8|1330.4|1330.2|1329.8|1329.4|1659
1645543650000|2022-02-22 15:27:30|1330.4|1330|1331.4|1331|1331.4|1331|1330.4|1330|2490
1645543660000|2022-02-22 15:27:40|1331.6|1331.2|1331.6|1331|1331.8|1331.4|1331.4|1331|1388
1645543670000|2022-02-22 15:27:50|1331.4|1330.8|1331.6|1331.4|1331.6|1331.4|1331.4|1330.8|1644
1645543680000|2022-02-22 15:28:00|1331.4|1331.2|1331.6|1331.2|1331.6|1331.4|1331.4|1331.2|1285
1645543690000|2022-02-22 15:28:10|1331.8|1331.4|1333|1332.6|1333|1332.6|1331.8|1331.4|5858
1645543700000|2022-02-22 15:28:20|1333.2|1332.4|1333.4|1332.8|1333.6|1333.2|1333.2|1332.4|11834
1645543710000|2022-02-22 15:28:30|1333.2|1332.6|1332.8|1332.4|1333.2|1332.6|1332.8|1332.2|1366
1645543720000|2022-02-22 15:28:40|1333|1332.6|1331.6|1331|1333|1332.6|1331.6|1331|6676
1645543730000|2022-02-22 15:28:50|1331.4|1331.2|1331.4|1331|1331.6|1331.4|1331|1330.6|1969
1645543740000|2022-02-22 15:29:00|1331.6|1331.2|1332|1331.6|1332.6|1332.2|1331.6|1330.8|14336
1645543750000|2022-02-22 15:29:10|1331.8|1331.4|1332.6|1332.2|1332.6|1332.2|1331.8|1331.4|2612
1645543760000|2022-02-22 15:29:20|1332.8|1332.4|1333.8|1333.4|1334|1333.4|1332.8|1332.2|250
1645543770000|2022-02-22 15:29:30|1333.6|1333.2|1333.8|1333.4|1334.2|1333.8|1333.6|1333.2|3631
1645543780000|2022-02-22 15:29:40|1334.2|1333.6|1333.6|1333.2|1334.2|1333.8|1333.4|1333|3782
1645543790000|2022-02-22 15:29:50|1333.4|1333|1333.8|1333.4|1333.8|1333.4|1333.4|1332.8|976
1645543800000|2022-02-22 15:30:00|1334|1333.6|1333.8|1333.4|1334.2|1333.8|1333|1332.6|10943
1645543810000|2022-02-22 15:30:10|1333.6|1333.2|1332.2|1331.8|1333.8|1333.2|1332.2|1331.6|1199
1645543820000|2022-02-22 15:30:20|1332.4|1332|1332.2|1331.8|1332.4|1332|1331.8|1331.2|3107
1645543830000|2022-02-22 15:30:30|1332|1331.6|1330.6|1330.4|1332.2|1331.6|1330.6|1330.2|8862
1645543840000|2022-02-22 15:30:40|1330.8|1330.6|1330.2|1329.8|1331.2|1330.8|1330.2|1329.6|3547
1645543850000|2022-02-22 15:30:50|1330|1329.6|1330.4|1330|1330.8|1330.4|1330|1329.6|3447
1645543860000|2022-02-22 15:31:00|1330.6|1330.2|1330|1329.4|1330.8|1330.4|1329.8|1329.4|994
1645543870000|2022-02-22 15:31:10|1330.2|1329.6|1330.4|1330|1330.4|1330|1330|1329.4|7696
1645543880000|2022-02-22 15:31:20|1330.2|1329.8|1330|1329.6|1330.2|1329.8|1329.8|1329.2|2870
1645543890000|2022-02-22 15:31:30|1330.2|1330|1330.2|1330|1330.4|1330.2|1330.2|1330|7847
1645543900000|2022-02-22 15:31:40|1330|1329.8|1330.6|1330|1330.6|1330.4|1329.8|1329.4|7144
1645543910000|2022-02-22 15:31:50|1330.4|1329.8|1330.2|1329.8|1330.6|1330.2|1330|1329.6|4986
1645543920000|2022-02-22 15:32:00|1330.4|1330|1330.4|1330|1330.6|1330.2|1330.4|1329.6|1028
1645543930000|2022-02-22 15:32:10|1330.6|1330.2|1331.4|1331|1331.4|1331|1330.6|1330|423
1645543940000|2022-02-22 15:32:20|1331.6|1330.8|1331.6|1331.2|1331.8|1331.4|1331.4|1330.8|0
1645543950000|2022-02-22 15:32:30|1331.4|1331|1331|1330.6|1331.6|1331|1330.8|1330.4|2148
1645543960000|2022-02-22 15:32:40|1330.8|1330.4|1330.6|1330|1330.8|1330.4|1330.2|1329.8|6725
1645543970000|2022-02-22 15:32:50|1330.4|1329.8|1329|1328.6|1330.4|1329.8|1329|1328.6|2885
1645543980000|2022-02-22 15:33:00|1328.8|1328.4|1330|1329.6|1330|1329.6|1328.8|1328.4|8458
1645543990000|2022-02-22 15:33:10|1330.2|1329.8|1330.6|1330.2|1331.2|1330.6|1330|1329.6|51286
1645544000000|2022-02-22 15:33:20|1330.4|1330|1330.6|1330|1330.6|1330.2|1330.2|1329.8|2762
1645544010000|2022-02-22 15:33:30|1330.8|1330.2|1331.2|1330.8|1331.2|1330.8|1330.8|1330.2|3368
1645544020000|2022-02-22 15:33:40|1331.4|1331|1332.4|1332|1332.6|1332.2|1331.4|1330.8|4150
1645544030000|2022-02-22 15:33:50|1332.2|1331.8|1332.2|1331.6|1332.6|1332|1332|1331.6|2624
1645544040000|2022-02-22 15:34:00|1332.4|1331.8|1333.2|1332.6|1333.2|1332.8|1332.4|1331.8|10000
1645544050000|2022-02-22 15:34:10|1333|1332.4|1332.4|1332|1333|1332.6|1332.4|1332|270
1645544060000|2022-02-22 15:34:20|1332.2|1331.8|1332.4|1332|1333|1332.4|1332.2|1331.8|12731
1645544070000|2022-02-22 15:34:30|1332.6|1331.8|1332.6|1332.2|1332.8|1332.4|1332.2|1331.8|843
1645544080000|2022-02-22 15:34:40|1332.8|1332.4|1332.8|1332.2|1333.2|1332.6|1332.4|1332|0
1645544090000|2022-02-22 15:34:50|1333|1332.4|1332.8|1332.4|1333.2|1332.8|1332.6|1332.2|5528
1645544100000|2022-02-22 15:35:00|1332.6|1332.2|1332.2|1331.8|1333|1332.6|1332.2|1331.8|1668
1645544110000|2022-02-22 15:35:10|1332|1331.6|1331|1330.6|1332.2|1331.8|1331|1330.6|4563
1645544120000|2022-02-22 15:35:20|1331.2|1330.8|1331.4|1330.8|1331.8|1331.4|1331.2|1330.8|500
1645544130000|2022-02-22 15:35:30|1331.6|1331|1331|1330.8|1331.6|1331.2|1331|1330.8|1143
1645544140000|2022-02-22 15:35:40|1331.2|1330.6|1331.2|1330.6|1331.2|1330.8|1330.8|1330.2|805
1645544150000|2022-02-22 15:35:50|1331|1330.8|1331.4|1331|1331.8|1331.4|1331|1330.8|454
1645544160000|2022-02-22 15:36:00|1331.2|1330.8|1331.8|1331.2|1331.8|1331.2|1330.8|1330.4|4954
1645544170000|2022-02-22 15:36:10|1331.6|1331.4|1331.8|1331.4|1331.8|1331.4|1331.4|1330.8|2611
1645544180000|2022-02-22 15:36:20|1331.6|1331.2|1331.8|1331.2|1331.8|1331.4|1331.4|1331|1034
1645544190000|2022-02-22 15:36:30|1331.6|1331|1331|1330.6|1331.6|1331|1331|1330.6|1136
1645544200000|2022-02-22 15:36:40|1331.2|1330.4|1331|1330.4|1331.2|1330.6|1330.6|1330.2|3716
1645544210000|2022-02-22 15:36:50|1331.2|1330.6|1331.4|1331|1331.6|1331.2|1331.2|1330.6|467
1645544220000|2022-02-22 15:37:00|1331.6|1331.2|1330.8|1330.4|1331.6|1331.4|1330.6|1330.2|42702
1645544230000|2022-02-22 15:37:10|1330.6|1330.2|1330.6|1330.2|1331.4|1331|1330.2|1330|10304
1645544240000|2022-02-22 15:37:20|1330.4|1330|1330|1329.8|1330.4|1330|1330|1329.6|4000
1645544250000|2022-02-22 15:37:30|1330.2|1330|1330.2|1329.8|1330.4|1330|1330|1329.8|1160
1645544260000|2022-02-22 15:37:40|1330|1329.6|1330|1329.6|1330.2|1329.8|1330|1329.6|4274
1645544270000|2022-02-22 15:37:50|1329.8|1329.4|1330.2|1329.8|1330.2|1329.8|1329.2|1329|25682
1645544280000|2022-02-22 15:38:00|1330.4|1330|1330.2|1329.8|1330.4|1330.2|1330.2|1329.8|2979
1645544290000|2022-02-22 15:38:10|1330.4|1330|1330.2|1329.8|1330.4|1330|1330.2|1329.8|233
1645544300000|2022-02-22 15:38:20|1330|1329.6|1330.8|1330.4|1330.8|1330.4|1330|1329.6|3983
1645544310000|2022-02-22 15:38:30|1331|1330.6|1330.8|1330.4|1331.2|1330.6|1330.8|1330.4|2837
1645544320000|2022-02-22 15:38:40||1330.6||1330.4||1330.6||1330.4|0
1645544330000|2022-02-22 15:38:50|1331|1330.6|1331|1330.6|1331.6|1331.2|1330.8|1330.4|2999
1645544340000|2022-02-22 15:39:00|1330.8|1330.4|1330.8|1330.4|1330.8|1330.4|1330.6|1330.2|914
1645544350000|2022-02-22 15:39:10|1330.6|1330.2|1330.4|1330|1331.2|1330.8|1330.4|1330|1589
1645544360000|2022-02-22 15:39:20|1330.6|1330.2|1326.6|1326.2|1330.8|1330.4|1326.4|1326|27571
1645544370000|2022-02-22 15:39:30|1326.4|1326|1327|1326.6|1327.4|1327|1326.2|1325.8|3348
1645544380000|2022-02-22 15:39:40|1326.8|1326.4|1326.4|1326|1327.2|1326.8|1326|1325.6|16098
1645544390000|2022-02-22 15:39:50|1326.2|1325.8|1326.6|1326|1327|1326.6|1326|1325.6|12486
1645544400000|2022-02-22 15:40:00|1326.4|1325.8|1326.6|1326.2|1326.6|1326.4|1326.2|1325.8|14743
1645544410000|2022-02-22 15:40:10|1326.4|1326|1326.4|1326|1326.6|1326.2|1326.2|1325.6|100
1645544420000|2022-02-22 15:40:20|1326.2|1325.8|1326.8|1326.4|1326.8|1326.4|1326.2|1325.8|2597
1645544430000|2022-02-22 15:40:30|1327|1326.6|1327.6|1327.2|1327.6|1327.4|1327|1326.4|27495
1645544440000|2022-02-22 15:40:40|1327.4|1327|1328|1327.6|1328|1327.6|1327.2|1326.8|6431
1645544450000|2022-02-22 15:40:50|1327.8|1327.4|1328|1327.6|1328|1327.6|1327.6|1327.2|659
1645544460000|2022-02-22 15:41:00|1327.8|1327|1326.6|1326|1328|1327.4|1326.6|1326|11315
1645544470000|2022-02-22 15:41:10|1326.4|1325.8|1325.8|1325.2|1326.4|1326|1325.6|1325.2|613
1645544480000|2022-02-22 15:41:20|1326|1325.4|1326.2|1325.8|1326.4|1326|1326|1325.2|923
1645544490000|2022-02-22 15:41:30|1326|1325.6|1326.8|1326.4|1326.8|1326.6|1326|1325.6|3070
1645544500000|2022-02-22 15:41:40|1326.6|1326.2|1326.4|1326|1326.6|1326.6|1326.2|1326|952
1645544510000|2022-02-22 15:41:50|1326.2|1325.8|1326|1325.6|1326.2|1325.8|1325.8|1325.4|2695
1645544520000|2022-02-22 15:42:00|1326.2|1325.8|1325.8|1325.4|1326.2|1325.8|1325.6|1325.4|5523
1645544530000|2022-02-22 15:42:10|1326|1325.6|1325.6|1325.2|1326.6|1326.2|1325.6|1325.2|4359
1645544540000|2022-02-22 15:42:20|1325.4|1325|1325.6|1325.2|1326.2|1325.6|1325.4|1324.8|2300
1645544550000|2022-02-22 15:42:30|1325.4|1325|1324.8|1324.4|1325.4|1325|1324.8|1324.4|1022
1645544560000|2022-02-22 15:42:40|1324.6|1324.2|1324.2|1323.8|1324.6|1324.2|1324|1323.6|390
1645544570000|2022-02-22 15:42:50|1324.4|1324|1324.8|1324.4|1324.8|1324.4|1324.2|1323.6|2957
1645544580000|2022-02-22 15:43:00|1324.6|1324.2|1325.2|1324.8|1325.2|1324.8|1324.4|1323.8|11774
1645544590000|2022-02-22 15:43:10|1325|1324.6|1324.6|1324.2|1325|1324.6|1324.4|1324|174
1645544600000|2022-02-22 15:43:20|1324.8|1324|1324.8|1324.4|1325|1324.6|1324.8|1324|0
1645544610000|2022-02-22 15:43:30|1325|1324.2|1324.8|1324.2|1325|1324.4|1324.4|1324|878
1645544620000|2022-02-22 15:43:40|1324.6|1324.4|1326|1325.6|1326|1325.6|1324.6|1324.4|1878
1645544630000|2022-02-22 15:43:50|1326.2|1325.8|1325|1324.6|1326.2|1325.8|1324.8|1324.4|10301
1645544640000|2022-02-22 15:44:00|1325.2|1324.8|1325.8|1325.4|1325.8|1325.4|1325.2|1324.8|0
1645544650000|2022-02-22 15:44:10|1326|1325.6|1326.6|1326.2|1326.6|1326.4|1325.8|1325.4|7498
1645544660000|2022-02-22 15:44:20|1326.8|1326.4|1326.8|1326.4|1326.8|1326.4|1326.8|1326.2|1152
1645544670000|2022-02-22 15:44:30|1327|1326.6|1327|1326.6|1327|1326.8|1326.8|1326.4|1328
1645544680000|2022-02-22 15:44:40|1326.8|1326.4|1327|1326.6|1327|1326.6|1326.6|1326.2|9526
1645544690000|2022-02-22 15:44:50|1327.2|1326.8|1327.4|1327|1327.8|1327.2|1327|1326.8|4866
1645544700000|2022-02-22 15:45:00|1327.2|1326.8|1326.6|1326.2|1327.2|1326.8|1326.2|1326|32724
1645544710000|2022-02-22 15:45:10|1326.4|1326|1326.6|1326.2|1326.6|1326.2|1326|1325.4|3381
1645544720000|2022-02-22 15:45:20|1326.4|1326|1326.4|1326|1326.6|1326.2|1326.2|1325.8|2909
1645544730000|2022-02-22 15:45:30|1326.6|1326.2|1328.4|1328|1328.4|1328|1326.6|1326.2|27362
1645544740000|2022-02-22 15:45:40|1328.6|1328.2|1329|1328.4|1329|1328.4|1328.2|1328|2611
1645544750000|2022-02-22 15:45:50|1328.8|1328.2|1328.4|1328|1329|1328.6|1328.4|1328|2053
1645544760000|2022-02-22 15:46:00|1328.6|1328.2|1328.4|1327.8|1329|1328.6|1328.2|1327.8|5048
1645544770000|2022-02-22 15:46:10|1328.2|1328|1328.2|1327.6|1328.8|1328.2|1328|1327.6|2990
1645544780000|2022-02-22 15:46:20|1328|1327.8|1328|1327.6|1328.4|1328|1327.8|1327.6|1888
1645544790000|2022-02-22 15:46:30|1327.8|1327.4|1327.8|1327.4|1328.4|1327.8|1327.6|1327.4|11496
1645544800000|2022-02-22 15:46:40|1328|1327.6|1328|1327.6|1328.2|1327.8|1327.8|1327.4|0
1645544810000|2022-02-22 15:46:50|1327.8|1327.4|1327.2|1326.8|1327.8|1327.4|1327|1326.6|12277
1645544820000|2022-02-22 15:47:00|1327.4|1327|1327.2|1326.8|1327.4|1327|1326.8|1326.4|900
1645544830000|2022-02-22 15:47:10|1327|1326.6|1327.4|1327|1327.4|1327.2|1327|1326.4|7945
1645544840000|2022-02-22 15:47:20|1327.6|1327.2|1327.8|1327.2|1327.8|1327.4|1327.6|1327|580
1645544850000|2022-02-22 15:47:30|1327.6|1327.4|1327.6|1327.2|1327.8|1327.4|1327.2|1326.8|4402
1645544860000|2022-02-22 15:47:40|1327.8|1327.4|1328|1327.4|1328.6|1328.2|1327.6|1327.4|5506
1645544870000|2022-02-22 15:47:50|1328.2|1327.6|1327.8|1327.2|1328.2|1327.8|1327.8|1327.2|402
1645544880000|2022-02-22 15:48:00|1328|1327.4|1328|1327.6|1328.2|1327.8|1327.8|1327.2|1331
1645544890000|2022-02-22 15:48:10|1328.2|1327.8|1327.6|1327.2|1328.4|1327.8|1327.4|1327.2|10833
1645544900000|2022-02-22 15:48:20|1327.8|1327.4|1327.6|1327.2|1328.4|1327.8|1327.4|1327.2|5721
1645544910000|2022-02-22 15:48:30|1327.4|1327|1327|1326.6|1327.4|1327.2|1327|1326.4|29499
1645544920000|2022-02-22 15:48:40|1327.2|1326.8|1327|1326.4|1327.2|1326.8|1326.6|1326.4|7958
1645544930000|2022-02-22 15:48:50|1326.8|1326.2|1327|1326.6|1327.6|1327.4|1326.6|1326|33742
1645544940000|2022-02-22 15:49:00|1327.2|1326.8|1326.8|1326.4|1327.6|1327.2|1326.8|1326.4|19332
1645544950000|2022-02-22 15:49:10|1326.6|1326.2|1327.2|1326.8|1327.2|1326.8|1326.4|1326|7613
1645544960000|2022-02-22 15:49:20|1327|1326.6|1326.8|1326.2|1327|1326.6|1326.4|1326|12782
1645544970000|2022-02-22 15:49:30|1326.6|1326|1326.6|1326.2|1326.8|1326.4|1326.4|1326|7912
1645544980000|2022-02-22 15:49:40|1326.8|1326.4|1327.4|1327|1327.6|1327.2|1326.8|1326.4|12019
1645544990000|2022-02-22 15:49:50|1327.6|1327.2|1327.2|1326.6|1327.8|1327.4|1327|1326.4|1231
1645545000000|2022-02-22 15:50:00|1327|1326.4|1325.8|1325.4|1327|1326.4|1325.6|1325.2|8727
1645545010000|2022-02-22 15:50:10|1325.6|1325.2|1324.6|1324.2|1325.8|1325.4|1324.6|1324.2|6357
1645545020000|2022-02-22 15:50:20|1324.4|1324|1324.2|1323.8|1324.6|1324.2|1324.2|1323.8|3282
1645545030000|2022-02-22 15:50:30|1324|1323.6|1322.6|1322.2|1324|1323.6|1322.6|1322.2|14244
1645545040000|2022-02-22 15:50:40|1323|1322.4|1323.8|1323.4|1323.8|1323.4|1323|1322.4|19615
1645545050000|2022-02-22 15:50:50|1323.6|1323.2|1324|1323.4|1324.2|1323.8|1323.2|1322.8|20597
1645545060000|2022-02-22 15:51:00|1324.2|1323.6|1324.2|1323.8|1324.8|1324.2|1324.2|1323.4|712
1645545070000|2022-02-22 15:51:10|1324|1323.6|1323.8|1323.4|1324|1323.6|1323.6|1323.2|1892
1645545080000|2022-02-22 15:51:20|1324|1323.6|1323.8|1323.4|1324.2|1323.8|1323.8|1323.4|2987
1645545090000|2022-02-22 15:51:30|1323.6|1323.2|1324|1323.4|1324|1323.6|1323.4|1323|5971
1645545100000|2022-02-22 15:51:40|1323.8|1323.6|1323.8|1323.2|1324|1323.6|1323.6|1323.2|1566
1645545110000|2022-02-22 15:51:50|1324|1323.4|1324|1323.4|1324.2|1323.8|1323.8|1323.4|4415
1645545120000|2022-02-22 15:52:00|1323.8|1323.2|1324.6|1324|1324.8|1324.4|1323.6|1323.2|1568
1645545130000|2022-02-22 15:52:10|1324.4|1324.4|1324.6|1324|1325|1324.4|1324.4|1324|388
1645545140000|2022-02-22 15:52:20|1324.8|1324.2|1324.2|1323.8|1324.8|1324.2|1323.8|1323.4|2082
1645545150000|2022-02-22 15:52:30|1324.4|1323.6|1324.8|1324.2|1325|1324.6|1324.4|1323.6|1472
1645545160000|2022-02-22 15:52:40|1324.6|1324|1324|1323.4|1324.8|1324.4|1323.8|1323.4|7998
1645545170000|2022-02-22 15:52:50|1324.2|1323.6|1323.8|1323.4|1324.2|1323.8|1323.8|1323.4|1805
1645545180000|2022-02-22 15:53:00|1324|1323.6|1324|1323.6|1324.2|1323.8|1324|1323.6|766
1645545190000|2022-02-22 15:53:10|1324.2|1323.8|1324.4|1323.8|1324.4|1324|1324|1323.6|0
1645545200000|2022-02-22 15:53:20|1324.6|1324|1324|1323.6|1324.6|1324.2|1324|1323.6|2100
1645545210000|2022-02-22 15:53:30|1323.8|1323.4|1323.6|1323|1324|1323.6|1323.2|1322.8|3361
1645545220000|2022-02-22 15:53:40|1323.4|1323.2|1323.6|1323|1323.6|1323.2|1323.2|1322.8|1136
1645545230000|2022-02-22 15:53:50|1323.4|1323.2|1323.4|1323|1323.6|1323.2|1323.2|1322.8|0
1645545240000|2022-02-22 15:54:00|1323.6|1323.2|1323|1322.6|1323.6|1323.2|1322.8|1322.2|989
1645545250000|2022-02-22 15:54:10|1322.8|1322.4|1323.2|1322.8|1323.4|1323|1322.8|1322.4|517
1645545260000|2022-02-22 15:54:20|1323.4|1323|1323.4|1323|1323.6|1323.2|1323.2|1322.8|500
1645545270000|2022-02-22 15:54:30|1323.2|1322.8|1323.4|1323|1323.6|1323|1323.2|1322.8|0
1645545280000|2022-02-22 15:54:40|1323.2|1323.2|1323|1322.6|1323.2|1323.2|1323|1322.4|1020
1645545290000|2022-02-22 15:54:50|1322.8|1322.4|1322.6|1322|1322.8|1322.6|1322.4|1322|0
1645545300000|2022-02-22 15:55:00|1322.4|1321.8|1321.6|1321|1322.4|1321.8|1321|1320.6|5365
1645545310000|2022-02-22 15:55:10|1321.4|1320.8|1321.2|1320.8|1321.6|1321|1321.2|1320.6|2104
1645545320000|2022-02-22 15:55:20|1321.4|1321.2|1321.2|1320.8|1321.4|1321.2|1321.2|1320.6|0
1645545330000|2022-02-22 15:55:30|1321|1320.6|1321|1320.6|1321.2|1320.8|1320.8|1320.2|2326
1645545340000|2022-02-22 15:55:40|1321.2|1320.8|1321|1320.4|1321.2|1320.8|1321|1320.4|100
1645545350000|2022-02-22 15:55:50|1320.8|1320.2|1321.6|1321.2|1321.6|1321.2|1320.6|1320.2|451
1645545360000|2022-02-22 15:56:00|1321.8|1321.4|1321.6|1321.2|1322|1321.6|1321.6|1321.2|500
1645545370000|2022-02-22 15:56:10|1321.4|1321|1321.4|1321|1321.6|1321.4|1321|1320.6|4480
1645545380000|2022-02-22 15:56:20|1321.6|1321.2|1321.6|1321.2|1321.6|1321.2|1321.4|1320.8|1010
1645545390000|2022-02-22 15:56:30|1321.8|1321.4|1322.8|1322.4|1322.8|1322.4|1321.8|1321.4|6815
1645545400000|2022-02-22 15:56:40|1322.6|1322.2|1322.6|1322.2|1323|1322.6|1322.4|1322|2041
1645545410000|2022-02-22 15:56:50|1322.8|1322.4|1323.4|1322.8|1323.4|1323|1322.8|1322.4|80
1645545420000|2022-02-22 15:57:00|1323.6|1323|1323.4|1323|1324|1323.4|1323.4|1322.8|1407
1645545430000|2022-02-22 15:57:10|1323.6|1323.2|1323.8|1323.2|1324|1323.4|1323.4|1323|1988
1645545440000|2022-02-22 15:57:20|1323.6|1323|1324|1323.6|1324|1323.6|1323.4|1323|460
1645545450000|2022-02-22 15:57:30|1323.8|1323.4|1323.4|1323|1324.2|1323.4|1323.4|1323|3949
1645545460000|2022-02-22 15:57:40|1323.6|1323.2|1323.6|1323.2|1323.8|1323.4|1323.2|1322.8|791
1645545470000|2022-02-22 15:57:50|1323.4|1323|1323.8|1323.2|1323.8|1323.4|1323.4|1323|0
1645545480000|2022-02-22 15:58:00|1323.6|1323|1323.6|1323.2|1323.6|1323.2|1323.4|1322.8|1603
1645545490000|2022-02-22 15:58:10|1323.4|1323|1323|1322.6|1323.6|1323|1323|1322.4|4384
1645545500000|2022-02-22 15:58:20|1323.2|1322.4|1323.2|1322.8|1323.4|1323|1323|1322.4|3177
1645545510000|2022-02-22 15:58:30|1323|1322.6|1323.2|1323|1323.4|1323.2|1323|1322.4|12545
1645545520000|2022-02-22 15:58:40|1323|1322.8|1322.6|1322.2|1323.2|1322.8|1322.6|1322.2|12893
1645545530000|2022-02-22 15:58:50|1322.8|1322.4|1323|1322.6|1323|1322.6|1322.8|1322.4|947
1645545540000|2022-02-22 15:59:00|1322.8|1322.4|1323.4|1322.8|1323.8|1323.4|1322.2|1321.8|14790
1645545550000|2022-02-22 15:59:10|1323.2|1323|1322.8|1322.6|1323.4|1323|1322.8|1322.4|16942
1645545560000|2022-02-22 15:59:20|1323|1322.8|1322.6|1322.4|1323.2|1322.8|1322.6|1322.2|2104
1645545570000|2022-02-22 15:59:30|1322.4|1322.2|1323|1322.6|1323|1322.6|1322|1321.6|60238
1645545580000|2022-02-22 15:59:40|1323.2|1322.8|1323.2|1322.8|1323.4|1323.2|1323|1322.6|3477
1645545590000|2022-02-22 15:59:50|1323|1322.6|1322.8|1322.6|1323.2|1322.8|1322.8|1322.4|517
1645545600000|2022-02-22 16:00:00|1323|1322.4|1323.4|1323|1323.8|1323.4|1322.8|1322.4|5992
1645545610000|2022-02-22 16:00:10|1323.6|1323.2|1323.6|1323.2|1323.8|1323.6|1323.4|1323|991
1645545620000|2022-02-22 16:00:20|1323.4|1323|1323.4|1323|1323.4|1323|1323.2|1322.8|12417
1645545630000|2022-02-22 16:00:30|1323.2|1322.8|1323.4|1323|1323.4|1323|1323.2|1322.8|9000
1645545640000|2022-02-22 16:00:40|1323.2|1322.8|1324|1323.6|1324.2|1323.8|1323.2|1322.8|7043
1645545650000|2022-02-22 16:00:50|1323.8|1323.4|1324|1323.6|1324|1323.6|1323.8|1323.4|0
1645545660000|2022-02-22 16:01:00|1323.8|1323.4|1324.2|1323.8|1324.2|1323.8|1323.6|1323.2|5602
1645545670000|2022-02-22 16:01:10|1324.4|1324|1324.6|1324.2|1324.6|1324.2|1324.2|1324|0
1645545680000|2022-02-22 16:01:20|1324.8|1324.4|1325.4|1325|1325.4|1325.2|1324.6|1324.2|6444
1645545690000|2022-02-22 16:01:30|1325.6|1325.2|1325.2|1324.8|1325.6|1325.2|1325|1324.8|3713
1645545700000|2022-02-22 16:01:40|1325.4|1325|1325.4|1325|1325.4|1325.2|1325.4|1325|489
1645545710000|2022-02-22 16:01:50|1325.2|1324.8|1325.6|1325|1325.6|1325.2|1325.2|1324.8|2911
1645545720000|2022-02-22 16:02:00|1325.4|1325.2|1325.6|1325.2|1325.8|1325.4|1325.2|1324.8|2852
1645545730000|2022-02-22 16:02:10|1325.4|1325|1325.8|1325.4|1325.8|1325.6|1325.4|1325|2275
1645545740000|2022-02-22 16:02:20|1326|1325.6|1326.8|1326.4|1327|1326.6|1325.8|1325.4|8891
1645545750000|2022-02-22 16:02:30|1326.6|1326.2|1326.6|1326.2|1326.8|1326.4|1326.4|1326|1232
1645545760000|2022-02-22 16:02:40|1326.4|1326|1326.4|1326|1326.6|1326.2|1326|1325.6|4262
1645545770000|2022-02-22 16:02:50|1326.6|1326.2|1326.4|1326|1326.6|1326.2|1326.4|1326|100
1645545780000|2022-02-22 16:03:00|1326.2|1325.8|1326.2|1326|1326.2|1326|1325.6|1325.4|19034
1645545790000|2022-02-22 16:03:10|1326.4|1325.8|1326.4|1326|1326.6|1326.2|1326|1325.6|4090
1645545800000|2022-02-22 16:03:20|1326.2|1325.8|1325.8|1325.4|1326.2|1325.8|1325.8|1325.4|5156
1645545810000|2022-02-22 16:03:30|1325.6|1325.2|1325.6|1325.2|1325.6|1325.2|1325.4|1325.2|7
1645545820000|2022-02-22 16:03:40|1325.4|1325|1324.8|1324.4|1325.4|1325|1324.6|1324.4|1879
1645545830000|2022-02-22 16:03:50|1325|1324.6|1325.4|1325|1325.6|1325.2|1325|1324.4|7166
1645545840000|2022-02-22 16:04:00|1325.2|1325.2|1326.2|1325.8|1326.2|1325.8|1325.2|1325.2|10311
1645545850000|2022-02-22 16:04:10|1326.4|1326|1326.2|1325.8|1326.4|1326.2|1326|1325.8|1467
1645545860000|2022-02-22 16:04:20|1326|1326|1325.8|1325.6|1326|1326|1325.8|1325.4|6268
1645545870000|2022-02-22 16:04:30|1325.6|1325.4|1325.4|1324.8|1325.6|1325.4|1325|1324.4|2024
1645545880000|2022-02-22 16:04:40|1325.2|1325|1326|1325.6|1326|1325.6|1325.2|1325|150
1645545890000|2022-02-22 16:04:50|1326.2|1325.4|1326.6|1326.2|1326.6|1326.2|1326.2|1325.4|2108
1645545900000|2022-02-22 16:05:00|1326.4|1326|1326.6|1326|1326.6|1326.2|1326.2|1325.8|347
1645545910000|2022-02-22 16:05:10|1327|1326.2|1326.6|1326.2|1327|1326.8|1326.6|1326.2|6621
1645545920000|2022-02-22 16:05:20|1326.8|1326.4|1326.2|1325.8|1326.8|1326.6|1326|1325.8|498
1645545930000|2022-02-22 16:05:30|1326|1325.6|1325.6|1325.2|1326.2|1325.6|1325.6|1325.2|4645
1645545940000|2022-02-22 16:05:40|1325.4|1325|1325|1324.6|1325.4|1325|1324.8|1324.6|4421
1645545950000|2022-02-22 16:05:50|1324.8|1324.4|1324.4|1324|1324.8|1324.4|1324.2|1323.8|14574
1645545960000|2022-02-22 16:06:00|1324.6|1324.2|1323.6|1323.2|1324.6|1324.4|1323.4|1323|3453
1645545970000|2022-02-22 16:06:10|1323.4|1323|1323.2|1322.8|1323.4|1323|1322.8|1322.2|2399
1645545980000|2022-02-22 16:06:20|1323.4|1323|1323.4|1323|1323.6|1323.2|1323|1322.4|4611
1645545990000|2022-02-22 16:06:30|1323.6|1323.2|1324|1323.6|1324|1323.6|1323.4|1323|4782
1645546000000|2022-02-22 16:06:40|1324.2|1323.4|1324.4|1324|1324.4|1324|1324.2|1323.4|12813
1645546010000|2022-02-22 16:06:50|1324.2|1323.8|1322.4|1322|1324.2|1323.8|1322.4|1322|5183
1645546020000|2022-02-22 16:07:00|1322.2|1321.8|1323|1322.4|1323|1322.6|1322.2|1321.8|2892
1645546030000|2022-02-22 16:07:10|1322.8|1322.6|1322.4|1322|1322.8|1322.6|1322.4|1322|2873
1645546040000|2022-02-22 16:07:20|1322.6|1322.2|1323.2|1322.8|1323.4|1322.8|1322.6|1322.2|2226
1645546050000|2022-02-22 16:07:30|1323.4|1323|1323.2|1322.8|1323.6|1323.2|1323|1322.8|2462
1645546060000|2022-02-22 16:07:40|1323|1322.6|1323.2|1322.8|1323.4|1322.8|1323|1322.6|4837
1645546070000|2022-02-22 16:07:50|1323.4|1322.6|1323.6|1323|1323.6|1323.2|1323.2|1322.6|450
1645546080000|2022-02-22 16:08:00|1323.4|1323.2|1323.2|1322.6|1323.6|1323.2|1323|1322.6|598
1645546090000|2022-02-22 16:08:10|1323|1322.8|1322.8|1322.4|1323.4|1322.8|1322.8|1322.4|3418
1645546100000|2022-02-22 16:08:20|1322.6|1322.2|1322.6|1322.2|1322.6|1322.2|1322.2|1321.8|1554
1645546110000|2022-02-22 16:08:30|1322.4|1322|1323.2|1322.6|1323.2|1322.6|1322.4|1321.8|7138
1645546120000|2022-02-22 16:08:40|1323|1322.4|1323.4|1322.8|1323.4|1322.8|1322.6|1322.2|2263
1645546130000|2022-02-22 16:08:50|1323.2|1323|1324|1323.6|1324|1323.6|1323.2|1322.8|2310
1645546140000|2022-02-22 16:09:00|1323.8|1323.4|1324|1323.4|1324|1323.6|1323.6|1323.2|33
1645546150000|2022-02-22 16:09:10|1323.8|1323.2|1322.6|1322.2|1323.8|1323.2|1322.6|1322.2|11242
1645546160000|2022-02-22 16:09:20|1322.4|1322|1322.6|1322|1322.6|1322.2|1322.4|1322|5309
1645546170000|2022-02-22 16:09:30|1322.4|1322.2|1322.4|1322|1322.6|1322.2|1322.4|1321.8|5319
1645546180000|2022-02-22 16:09:40|1322.6|1321.8|1322.2|1322|1322.6|1322|1322|1321.6|4519
1645546190000|2022-02-22 16:09:50|1322.4|1322.2|1322.4|1322|1322.6|1322.2|1322.4|1322|3332
1645546200000|2022-02-22 16:10:00|1322.6|1322.2|1323|1322.4|1323.4|1323|1322.6|1322.2|34021
1645546210000|2022-02-22 16:10:10|1323.2|1322.6|1323.8|1323.4|1324|1323.6|1323|1322.6|5515
1645546220000|2022-02-22 16:10:20|1324|1323.6|1324.6|1324.2|1324.8|1324.4|1324|1323.4|14673
1645546230000|2022-02-22 16:10:30|1324.4|1323.8|1323|1322.6|1324.4|1324.2|1323|1322.6|15411
1645546240000|2022-02-22 16:10:40|1323.2|1322.8|1323.6|1323.2|1323.6|1323.4|1323.2|1322.8|2310
1645546250000|2022-02-22 16:10:50|1323.4|1323|1323.6|1323.2|1323.6|1323.2|1323.2|1322.8|1656
1645546260000|2022-02-22 16:11:00|1323.4|1323|1323.6|1323.2|1323.6|1323.4|1323.2|1322.8|1325
1645546270000|2022-02-22 16:11:10|1323.4|1323|1324.6|1324.2|1324.8|1324.4|1323.4|1323|9010
1645546280000|2022-02-22 16:11:20|1324.8|1324.4|1325|1324.6|1325.2|1324.8|1324.8|1324.4|308
1645546290000|2022-02-22 16:11:30|1324.8|1324.4|1324.4|1324|1324.8|1324.4|1324.2|1323.8|2277
1645546300000|2022-02-22 16:11:40|1324.2|1323.8|1324.8|1324.2|1324.8|1324.4|1324.2|1323.6|1869
1645546310000|2022-02-22 16:11:50|1325|1324.4|1324.8|1324.4|1325|1324.4|1324.4|1324|5585
1645546320000|2022-02-22 16:12:00|1324.6||1324.8||1324.8||1324.6||878
1645546330000|2022-02-22 16:12:10|1325|1324.6|1324.4|1324|1325.6|1325.2|1324.4|1324|25160
1645546340000|2022-02-22 16:12:20|1324.2|1323.8|1324.6|1324.2|1325|1324.4|1323.8|1323.6|31945
1645546350000|2022-02-22 16:12:30|1324.4|1324|1324.6|1324.2|1324.6|1324.2|1324|1323.6|14181
1645546360000|2022-02-22 16:12:40|1324.4|1324|1324.4|1323.8|1324.6|1324.2|1324.2|1323.8|3807
1645546370000|2022-02-22 16:12:50|1324.2|1324|1324.4|1324|1324.4|1324|1324.2|1324|1407
1645546380000|2022-02-22 16:13:00|1324.2|1323.8|1323.8|1323.4|1324.2|1323.8|1323.6|1323.2|9328
1645546390000|2022-02-22 16:13:10|1324|1323.6|1324|1323.6|1324.4|1324|1323.8|1323.4|3676
1645546400000|2022-02-22 16:13:20|1323.8|1323.4|1323|1322.6|1323.8|1323.4|1323|1322.6|17825
1645546410000|2022-02-22 16:13:30|1322.8|1322.4|1322|1321.6|1322.8|1322.4|1321.8|1321.4|8704
1645546420000|2022-02-22 16:13:40|1322.2|1321.8|1322.2|1321.6|1322.4|1322|1322|1321.6|1635
1645546430000|2022-02-22 16:13:50|1322|1321.8|1322|1321.6|1322.6|1322|1322|1321.6|17779
1645546440000|2022-02-22 16:14:00|1321.8|1321.4|1321.2|1321|1321.8|1321.4|1321.2|1320.8|5523
1645546450000|2022-02-22 16:14:10|1321|1320.8|1321.2|1320.8|1321.2|1320.8|1320.8|1320.4|3514
1645546460000|2022-02-22 16:14:20|1321|1321|1321.2|1320.8|1321.6|1321.2|1321|1320.6|7903
1645546470000|2022-02-22 16:14:30|1321|1321|1320.8|1320.2|1321|1321|1320.8|1320.2|4819
1645546480000|2022-02-22 16:14:40|1320.6|1320.4|1320.6|1320.2|1320.8|1320.6|1320.6|1320|485
1645546490000|2022-02-22 16:14:50|1320.4|1320|1320.6|1320.2|1320.8|1320.4|1320.4|1320|5371
1645546500000|2022-02-22 16:15:00|1320.8|1320.4|1321|1320.4|1321.4|1321|1320.6|1320.4|12623
1645546510000|2022-02-22 16:15:10|1321.2|1320.6|1321.8|1321|1322|1321.4|1321.2|1320.6|2680
1645546520000|2022-02-22 16:15:20|1322.2|1321.2|1321|1320.4|1322.2|1321.6|1320.8|1320.2|3952
1645546530000|2022-02-22 16:15:30|1321.2|1320.6|1321.6|1320.8|1321.6|1321|1321|1320.6|909
1645546540000|2022-02-22 16:15:40|1321.8|1321|1321.6|1321|1321.8|1321.2|1321.2|1320.6|1460
1645546550000|2022-02-22 16:15:50|1321.8|1321.4|1321|1320.4|1321.8|1321.4|1321|1320.4|1114
1645546560000|2022-02-22 16:16:00|1321.2|1320.6|1320.6|1320|1321.2|1320.6|1320.6|1320|3486
1645546570000|2022-02-22 16:16:10|1320.4|1319.8|1320.4|1319.8|1320.6|1320|1320.2|1319.6|1329
1645546580000|2022-02-22 16:16:20|1320|1319.4|1320|1319.4|1320|1319.4|1320|1319.4|439
1645546590000|2022-02-22 16:16:30|1319.8|1319|1319.2|1318.6|1319.8|1319.2|1319.2|1318.6|1584
1645546600000|2022-02-22 16:16:40|1319|1318.4|1319.4|1318.8|1319.6|1319.2|1319|1318.4|1302
1645546610000|2022-02-22 16:16:50|1319.6|1319|1319.6|1319|1319.6|1319|1319.2|1318.4|1486
1645546620000|2022-02-22 16:17:00|1319.8|1318.8|1319.6|1319.2|1319.8|1319.2|1319.6|1318.8|1040
1645546630000|2022-02-22 16:17:10|1319.8|1319|1320.2|1319.6|1320.2|1319.6|1319.6|1319|1849
1645546640000|2022-02-22 16:17:20|1320.4|1319.8|1320.4|1319.8|1320.8|1320.2|1320|1319.4|1045
1645546650000|2022-02-22 16:17:30|1320.2|1319.6|1320.4|1319.8|1320.6|1320|1320.2|1319.6|2288
1645546660000|2022-02-22 16:17:40|1320.6|1320.2|1320.4|1320|1321|1320.4|1320.2|1319.6|2331
1645546670000|2022-02-22 16:17:50|1321|1319.8|1320.4|1319.8|1321|1320.6|1320.4|1319.8|2849
1645546680000|2022-02-22 16:18:00|1320.2|1319.4|1320|1319.4|1320.2|1319.6|1319.6|1319|2583
1645546690000|2022-02-22 16:18:10|1320.2|1319.6|1320.2|1319.6|1320.4|1319.6|1320|1319.4|11
1645546700000|2022-02-22 16:18:20|1320.6|1319.4|1321|1320.2|1321|1320.2|1320.6|1319.4|418
1645546710000|2022-02-22 16:18:30|1320.6|1320|1320.8|1320|1320.8|1320.2|1320.6|1319.8|1924
1645546720000|2022-02-22 16:18:40|1320.4|1319.8|1321|1320.4|1321|1320.4|1320.4|1319.8|1398
1645546730000|2022-02-22 16:18:50|1320.8|1320.2|1321|1320.2|1321|1320.2|1320.6|1320|1626
1645546740000|2022-02-22 16:19:00|1320.8|1320.4|1320.4|1319.8|1320.8|1320.4|1320.2|1319.6|1198
1645546750000|2022-02-22 16:19:10|1320.2|1319.6|1320.2|1319.6|1320.6|1320|1320.2|1319.6|3279
1645546760000|2022-02-22 16:19:20|1320|1319.8|1319.6|1319|1320|1319.8|1319.6|1319|369
1645546770000|2022-02-22 16:19:30|1319.8|1319.2|1320.4|1319.8|1320.4|1319.8|1319.8|1319.2|1544
1645546780000|2022-02-22 16:19:40|1320.6|1320|1320|1319.4|1321|1320.4|1320|1319.4|4913
1645546790000|2022-02-22 16:19:50|1320.4|1319.8|1320.6|1320|1320.6|1320|1320.2|1319.6|418
1645546800000|2022-02-22 16:20:00|1320.2|1319.6|1320.2|1319.4|1320.4|1319.8|1320|1319.4|6505
1645546810000|2022-02-22 16:20:10|1320|1319.6|1320.6|1320|1320.8|1320.2|1320|1319.4|4204
1645546820000|2022-02-22 16:20:20|1320.8|1320.2|1320.8|1320.2|1321|1320.6|1320.6|1320|3665
1645546830000|2022-02-22 16:20:30|1321.2|1320.6|1321.2|1320.6|1321.2|1320.6|1321|1320.4|0
1645546840000|2022-02-22 16:20:40|1321|1320.4|1321.2|1320.8|1321.4|1321|1321|1320.4|1228
1645546850000|2022-02-22 16:20:50|1321.4|1321|1321.6|1321|1321.6|1321|1321.2|1320.8|1699
1645546860000|2022-02-22 16:21:00|1321.4|1320.8|1321.8|1321|1321.8|1321.2|1321.4|1320.8|1270
1645546870000|2022-02-22 16:21:10|1321.6|1321.2|1321|1320.4|1321.6|1321.2|1321|1320.4|1501
1645546880000|2022-02-22 16:21:20|1321.4|1320.8|1321.6|1321|1321.6|1321|1321.2|1320.6|1895
1645546890000|2022-02-22 16:21:30|1321.2|1320.6|1321.4|1320.6|1321.8|1321.2|1321.2|1320.6|1999
1645546900000|2022-02-22 16:21:40|1321.2|1320.4|1321|1320.4|1321.2|1320.6|1320.8|1320.2|417
1645546910000|2022-02-22 16:21:50|1321.2|1320.6|1321.2|1320.6|1321.4|1320.8|1321|1320.4|700
1645546920000|2022-02-22 16:22:00|1321|1320.4|1320.2|1319.6|1321.2|1320.6|1319.8|1319.2|3231
1645546930000|2022-02-22 16:22:10|1320|1319.4|1319.8|1319.2|1320|1319.6|1319.8|1319.2|388
1645546940000|2022-02-22 16:22:20|1320|1319.4|1320|1319.4|1320.2|1319.6|1320|1319.2|434
1645546950000|2022-02-22 16:22:30|1320.2|1319.2|1320.4|1319.8|1320.4|1319.8|1319.8|1319.2|1211
1645546960000|2022-02-22 16:22:40|1320.2|1319.6|1320.6|1320|1320.6|1320|1320.2|1319.6|2264
1645546970000|2022-02-22 16:22:50|1320.4|1319.8|1320.2|1319.6|1320.6|1320|1320.2|1319.6|1243
1645546980000|2022-02-22 16:23:00|1320.4|1319.8|1320.2|1319.8|1320.4|1320|1320|1319.6|1435
1645546990000|2022-02-22 16:23:10|1320.4|1319.6|1319.8|1319.4|1320.4|1319.6|1319.6|1319|2420
1645547000000|2022-02-22 16:23:20|1320|1319.6|1320.4|1319.8|1320.6|1319.8|1320|1319.6|288
1645547010000|2022-02-22 16:23:30|1320|1319.4|1320|1319.4|1320.2|1319.6|1319.8|1319.2|400
1645547020000|2022-02-22 16:23:40|1319.8|1319.2|1320|1319.4|1320.2|1319.6|1319.6|1319|2180
1645547030000|2022-02-22 16:23:50|1319.6|1319|1320|1319.4|1320.2|1319.4|1319.6|1319|2318
1645547040000|2022-02-22 16:24:00|1320.2|1319.6|1320.8|1320|1320.8|1320|1320.2|1319.6|904
1645547050000|2022-02-22 16:24:10|1321|1320.4|1320.8|1320.2|1321.2|1320.6|1320.8|1320.2|5045
1645547060000|2022-02-22 16:24:20|1321|1320.4|1320.6|1320|1321|1320.4|1320.4|1319.6|1334
1645547070000|2022-02-22 16:24:30|1320.8|1320.2|1321.4|1320.8|1321.4|1320.8|1320.8|1320.2|9558
1645547080000|2022-02-22 16:24:40|1321|1320.6|1320.8|1320.2|1321|1320.6|1320.8|1320.2|418
1645547090000|2022-02-22 16:24:50|1321.2|1320.6|1321.2|1320.6|1321.2|1320.6|1320.8|1320.4|957
1645547100000|2022-02-22 16:25:00|1321|1320.4|1320.6|1320|1321|1320.4|1320.6|1320|4092
1645547110000|2022-02-22 16:25:10|1320.4|1319.8|1320.2|1319.8|1320.6|1319.8|1320|1319.2|1998
1645547120000|2022-02-22 16:25:20|1320.6|1320|1320.6|1320|1320.6|1320|1320.4|1319.8|1418
1645547130000|2022-02-22 16:25:30|1321.2|1320.6|1320.8|1320.2|1321.2|1320.6|1320.8|1320.2|1317
1645547140000|2022-02-22 16:25:40|1321|1320.4|1321.4|1320.8|1321.4|1320.8|1320.8|1320.4|11254
1645547150000|2022-02-22 16:25:50|1321.2|1320.6|1321.2|1320.4|1321.4|1320.8|1321|1320.4|801
1645547160000|2022-02-22 16:26:00|1320.4|1319.8|1320.6|1320|1321|1320.4|1320.4|1319.8|2459
1645547170000|2022-02-22 16:26:10|1321|1320.4|1320.6|1320|1321|1320.4|1320.6|1320|2269
1645547180000|2022-02-22 16:26:20|1321|1320.4|1321|1320.6|1321|1320.6|1320.8|1320|3912
1645547190000|2022-02-22 16:26:30|1321.2|1320.4|1321.8|1321.2|1321.8|1321.2|1321|1320.4|650
1645547200000|2022-02-22 16:26:40|1321.4|1320.8|1322.8|1322.2|1322.8|1322.2|1321.4|1320.8|5981
1645547210000|2022-02-22 16:26:50|1322.6|1322|1322.2|1321.6|1322.8|1322|1322.2|1321.6|2037
1645547220000|2022-02-22 16:27:00|1322|1321.4|1322|1321.4|1322.2|1321.6|1322|1321.4|1804
1645547230000|2022-02-22 16:27:10|1322.2|1321.6|1322.2|1321.6|1322.6|1322|1322|1321.6|1992
1645547240000|2022-02-22 16:27:20|1322.4|1321.8|1322.2|1321.6|1322.4|1321.8|1322|1321.4|15656
1645547250000|2022-02-22 16:27:30|1322.4|1321.8|1323|1322.2|1323|1322.4|1322.4|1321.8|4476
1645547260000|2022-02-22 16:27:40|1322.8|1322|1321.8|1321.2|1322.8|1322.2|1321.6|1321|3407
1645547270000|2022-02-22 16:27:50|1321.6|1321|1321.6|1321|1321.6|1321|1321|1320.4|840
1645547280000|2022-02-22 16:28:00|1321.4|1320.8|1320.4|1319.6|1321.6|1320.8|1320.4|1319.6|2429
1645547290000|2022-02-22 16:28:10|1320.6|1320|1320.4|1319.8|1320.6|1320|1320.2|1319.6|2831
1645547300000|2022-02-22 16:28:20|1320.6|1319.6|1320.6|1319.8|1320.6|1320|1320.2|1319.6|4827
1645547310000|2022-02-22 16:28:30|1320.2|1320|1320.4|1319.8|1320.4|1320|1320|1319.6|2582
1645547320000|2022-02-22 16:28:40|1320.2|1319.6|1320|1319.4|1320.6|1320|1319.8|1319.2|3372
1645547330000|2022-02-22 16:28:50|1320.2|1319.2|1321.4|1320.8|1321.4|1320.8|1319.8|1319.2|2517
1645547340000|2022-02-22 16:29:00|1321|1320.2|1319.8|1319.2|1321|1320.2|1319.6|1319|1007
1645547350000|2022-02-22 16:29:10|1320.2|1319.4|1319.6|1319|1320.2|1319.4|1319.2|1318.6|3402
1645547360000|2022-02-22 16:29:20|1319|1318.4|1319.2|1318.4|1319.4|1318.6|1319|1318.4|4269
1645547370000|2022-02-22 16:29:30|1319.8|1318.6|1318.8|1318.2|1320.2|1319.6|1318.6|1318|2177
1645547380000|2022-02-22 16:29:40|1318.4|1318|1319|1318.4|1319.6|1319|1318.4|1317.8|7329
1645547390000|2022-02-22 16:29:50|1318.4|1317.6|1319|1318|1319.4|1318.8|1318.4|1317.6|4087
1645603200000|2022-02-23 08:00:00|1332.6|1332|1331|1330.2|1332.6|1332|1330.4|1329.2|4983
1645603210000|2022-02-23 08:00:10|1331.2|1330.4|1331|1330|1333.2|1332.4|1330.4|1329.4|8728
1645603220000|2022-02-23 08:00:20|1331.2|1330.2|1330|1328.8|1331.8|1331|1328.8|1327.6|7784
1645603230000|2022-02-23 08:00:30|1329.4|1328.6|1329|1327.8|1330|1329|1327|1326|16854
1645603240000|2022-02-23 08:00:40|1329.6|1328|1327|1326.2|1330|1328.8|1326.8|1325.8|7802
1645603250000|2022-02-23 08:00:50|1327.4|1326.4|1328.6|1327.4|1329.6|1329|1327.4|1326.4|2081
1645603260000|2022-02-23 08:01:00|1329.2|1327.6|1328.8|1327.4|1330.4|1329.6|1328.4|1327.4|9510
1645603270000|2022-02-23 08:01:10|1328.6|1327.2|1327.2|1326.4|1328.6|1327.6|1327.2|1326.2|1858
1645603280000|2022-02-23 08:01:20|1327|1326.2|1324.8|1324|1327.2|1326.6|1324.8|1324|7599
1645603290000|2022-02-23 08:01:30|1324.4|1323.6|1322.4|1321.4|1324.4|1323.6|1322.2|1321.2|8916
1645603300000|2022-02-23 08:01:40|1322.6|1321.6|1324.4|1323.4|1324.8|1324|1322.6|1321.2|3900
1645603310000|2022-02-23 08:01:50|1324.8|1323.6|1327.4|1326.4|1328.2|1327.2|1324.8|1323.6|5875
1645603320000|2022-02-23 08:02:00|1327.2|1326.2|1327|1325.8|1327.4|1326.6|1326|1324.8|6681
1645603330000|2022-02-23 08:02:10|1327.2|1326|1327.4|1326.6|1327.8|1326.6|1326.6|1325.8|400
1645603340000|2022-02-23 08:02:20|1327.2|1326.2|1326.2|1325|1327.2|1326.2|1326.2|1325|11
1645603350000|2022-02-23 08:02:30|1326.4|1325.4|1325.6|1324.6|1326.6|1326|1325.2|1324.2|12248
1645603360000|2022-02-23 08:02:40|1326|1324.8|1325.2|1324.2|1326|1325.4|1325|1324.2|4113
1645603370000|2022-02-23 08:02:50|1325|1324|1326.4|1326|1327.4|1326.2|1324.6|1323.6|4306
1645603380000|2022-02-23 08:03:00|1326.8|1326.2|1327|1325.4|1328|1327|1326.8|1325.4|2513
1645603390000|2022-02-23 08:03:10|1326.8|1325.6|1326.2|1325|1326.8|1326|1325.6|1324.6|1517
1645603400000|2022-02-23 08:03:20|1326|1324.8|1325.4|1324.6|1326.2|1324.8|1325|1324.2|800
1645603410000|2022-02-23 08:03:30|1325|1324.2|1326.2|1325.4|1326.6|1325.8|1325|1324.2|3793
1645603420000|2022-02-23 08:03:40|1326.8|1325.8|1327|1325.6|1328|1327|1326.8|1325.4|3486
1645603430000|2022-02-23 08:03:50|1326.8|1326|1326.4|1325.4|1327|1326.6|1325.8|1325|4351
1645603440000|2022-02-23 08:04:00|1326.8|1325.8|1327.8|1327|1328|1327.2|1326.8|1325.8|495
1645603450000|2022-02-23 08:04:10|1327.6|1326.8|1329.6|1328.4|1329.6|1328.4|1327.4|1326.4|500
1645603460000|2022-02-23 08:04:20|1329.4|1328.2|1327.8|1326.8|1329.4|1328.2|1327.8|1326.6|1500
1645603470000|2022-02-23 08:04:30|1328|1327|1329.4|1328.2|1329.4|1328.4|1328|1327|21517
1645603480000|2022-02-23 08:04:40|1329.6|1328.4|1330.4|1329.4|1330.6|1329.4|1329.4|1328.4|417
1645603490000|2022-02-23 08:04:50|1330.2|1329.2|1332.2|1331|1332.6|1331.4|1329.6|1328.6|41743
1645603500000|2022-02-23 08:05:00|1332.4|1331.2|1330.4|1329.6|1332.4|1331.2|1329.4|1328.6|6885
1645603510000|2022-02-23 08:05:10|1330.6|1329.4|1329.6|1328.8|1330.8|1330|1329.4|1328.6|17772
1645603520000|2022-02-23 08:05:20|1329.2|1328.6|1326.6|1325.8|1329.2|1328.6|1326.6|1325.6|2820
1645603530000|2022-02-23 08:05:30|1326.4|1325.6|1326.2|1325.4|1326.6|1325.8|1326.2|1325|0
1645603540000|2022-02-23 08:05:40|1326.4|1325.6|1326.6|1325.6|1327|1326|1325.8|1325|0
1645603550000|2022-02-23 08:05:50|1326.2|1325.8|1325.2|1324.4|1326.6|1326.2|1324.8|1324|2110
1645603560000|2022-02-23 08:06:00|1325|1324|1324.2|1323.8|1325|1324.2|1323.8|1322.8|1118
1645603570000|2022-02-23 08:06:10|1324.6|1323.6|1327.2|1326.4|1327.6|1326.8|1324.6|1323.6|1024
1645603580000|2022-02-23 08:06:20|1327.4|1326.6|1327.8|1327.2|1327.8|1327.2|1327.2|1326.4|1444
1645603590000|2022-02-23 08:06:30|1327.6|1327|1324.8|1324.2|1327.6|1327.4|1324.8|1324.2|3286
1645603600000|2022-02-23 08:06:40|1324.6|1324|1324.6|1323.8|1325.2|1324.6|1324.2|1323.4|852
1645603610000|2022-02-23 08:06:50|1324.4|1323.4|1324.2|1323.4|1324.6|1323.6|1323|1322|1984
1645603620000|2022-02-23 08:07:00|1324.4|1323.8|1324.6|1323.8|1325.6|1324.6|1324|1323.4|0
1645603630000|2022-02-23 08:07:10|1324.8|1324|1324.2|1323.6|1325.2|1324.4|1324.2|1323.4|2197
1645603640000|2022-02-23 08:07:20|1324.4|1323.8|1325.6|1324.8|1325.8|1325.2|1324.2|1323.4|1699
1645603650000|2022-02-23 08:07:30|1325.8|1325|1325|1324.4|1326|1325.2|1324.2|1323.6|15745
1645603660000|2022-02-23 08:07:40|1324.8|1324.2|1326|1325|1326|1325|1324.6|1324|950
1645603670000|2022-02-23 08:07:50|1326.2|1325.2|1326.2|1325.6|1326.2|1325.6|1326.2|1325.2|0
1645603680000|2022-02-23 08:08:00|1326.6|1325.4|1328.6|1328|1328.8|1328.2|1326.4|1325.4|7152
1645603690000|2022-02-23 08:08:10|1328.4|1327.8|1328.4|1327.8|1328.6|1327.8|1328|1327.6|2813
1645603700000|2022-02-23 08:08:20|1328.2|1328|1328.8|1328|1329.4|1328.8|1327.8|1327.2|9744
1645603710000|2022-02-23 08:08:30|1328.6|1327.6|1329.4|1328.8|1330|1329.2|1328|1327.6|2037
1645603720000|2022-02-23 08:08:40|1329.6|1329|1330.4|1330|1330.6|1330.2|1329.6|1329|1683
1645603730000|2022-02-23 08:08:50|1330.2|1329.6|1328.8|1328.2|1330.4|1329.8|1328.2|1327.6|7221
1645603740000|2022-02-23 08:09:00|1328.6|1327.8|1330.6|1330|1331.2|1330.6|1328.4|1327.8|4346
1645603750000|2022-02-23 08:09:10|1330.8|1330.2|1331.6|1331|1331.8|1331.4|1330.8|1330.2|127
1645603760000|2022-02-23 08:09:20|1331.8|1331.2|1329.8|1329.4|1331.8|1331.2|1329.8|1329|7528
1645603770000|2022-02-23 08:09:30|1329.6|1329.2|1329.2|1328.8|1330.8|1330.6|1329.2|1328.8|32979
1645603780000|2022-02-23 08:09:40|1329.4|1329|1328.2|1327.6|1329.4|1329|1328.2|1327.4|4823
1645603790000|2022-02-23 08:09:50|1328.6|1328|1328.2|1327.6|1328.6|1328|1328.2|1327.6|411
1645603800000|2022-02-23 08:10:00|1328.4|1327.8|1328.6|1328|1328.8|1328.4|1328.2|1327.6|3597
1645603810000|2022-02-23 08:10:10|1328.2|1327.8|1328.6|1328|1328.8|1328.4|1328.2|1327.8|11946
1645603820000|2022-02-23 08:10:20|1328.4|1327.8|1328.6|1328|1328.8|1328.4|1328|1327.6|5243
1645603830000|2022-02-23 08:10:30|1328.8|1328.2|1328|1327.6|1329.4|1328.8|1327.8|1327.4|3882
1645603840000|2022-02-23 08:10:40|1327.8|1327.4|1327.8|1327.2|1328|1327.6|1327.6|1327|0
1645603850000|2022-02-23 08:10:50|1327.6|1327.4|1328|1327.4|1328.4|1327.8|1327.6|1327.2|2817
1645603860000|2022-02-23 08:11:00|1328.2|1327.6|1328|1327.6|1328.4|1327.8|1327.2|1326.6|16669
1645603870000|2022-02-23 08:11:10|1327.8|1327.4|1329.4|1328.8|1329.8|1329.2|1327|1326.8|18689
1645603880000|2022-02-23 08:11:20|1329.6|1329|1331|1330.4|1331.2|1330.6|1329.4|1328.8|171
1645603890000|2022-02-23 08:11:30|1330.8|1330.2|1331.2|1330.6|1331.2|1331|1330.4|1329.8|5313
1645603900000|2022-02-23 08:11:40|1331.4|1331|1333.6|1332.6|1333.6|1332.6|1331.2|1330.6|5893
1645603910000|2022-02-23 08:11:50|1333.4|1332.8|1332.2|1331.8|1334.4|1333.8|1332.2|1331.8|3945
1645603920000|2022-02-23 08:12:00|1332|1331.4|1331.2|1330.6|1332|1331.6|1330.4|1329.8|10003
1645603930000|2022-02-23 08:12:10|1331.4|1330.8|1330|1329.4|1331.4|1330.8|1329.8|1329.2|3228
1645603940000|2022-02-23 08:12:20|1330.2|1329.8|1330.2|1330|1331.2|1330.6|1330|1329.8|15068
1645603950000|2022-02-23 08:12:30|1330.4|1330.2|1328.8|1328.4|1330.8|1330.2|1328.8|1328|1319
1645603960000|2022-02-23 08:12:40|1328.6|1328|1327.6|1327.2|1328.8|1328.4|1327.4|1326.6|776
1645603970000|2022-02-23 08:12:50|1327.4|1327|1328.4|1327.8|1329|1328.2|1327.2|1326.8|2462
1645603980000|2022-02-23 08:13:00|1328.8|1328|1329.2|1329|1329.6|1329|1328.4|1327.8|2776
1645603990000|2022-02-23 08:13:10|1329|1328.8|1329.4|1329|1329.8|1329.4|1328.4|1327.8|14032
1645604000000|2022-02-23 08:13:20|1329.2|1329.2|1328.8|1328.2|1329.8|1329.4|1328.8|1328.2|4810
1645604010000|2022-02-23 08:13:30|1328.6|1328|1329|1328.2|1329.2|1328.6|1328|1327.4|3199
1645604020000|2022-02-23 08:13:40|1329.2|1328.4|1329.6|1329|1329.8|1329.2|1328.4|1328|3290
1645604030000|2022-02-23 08:13:50|1329.8|1329.2|1329.4|1328.8|1330|1329.8|1329.4|1328.6|23194
1645604040000|2022-02-23 08:14:00|1329.2|1328.6|1329.8|1329.4|1330|1329.6|1329|1328.6|1361
1645604050000|2022-02-23 08:14:10|1330|1329.6|1328.6|1328|1330.6|1329.8|1328|1327.4|4899
1645604060000|2022-02-23 08:14:20|1328.4|1327.8|1328|1327.6|1329|1328.6|1327.8|1327.2|1951
1645604070000|2022-02-23 08:14:30|1328.2|1327.4|1328.4|1327.8|1328.4|1328.2|1328|1327.4|1215
1645604080000|2022-02-23 08:14:40|1328.2|1328.2|1328|1327.2|1328.6|1328.2|1327.6|1327|3349
1645604090000|2022-02-23 08:14:50|1328.2|1327.4|1327.6|1327.4|1328.2|1327.6|1327.4|1326.8|0
1645604100000|2022-02-23 08:15:00|1328|1327.2|1326.8|1326.2|1328.2|1327.6|1326.4|1326|2053
1645604110000|2022-02-23 08:15:10|1326.6|1326|1330.2|1329.8|1330.2|1329.8|1326.4|1326|74182
1645604120000|2022-02-23 08:15:20|1330.4|1330|1330|1329.6|1330.8|1330.4|1329.8|1329.2|20336
1645604130000|2022-02-23 08:15:30|1329.8|1329.2|1330.4|1330|1331|1330.6|1329.8|1329.2|4053
1645604140000|2022-02-23 08:15:40|1330.2|1329.8|1329.4|1329|1330.2|1329.8|1329.2|1329|1251
1645604150000|2022-02-23 08:15:50|1329.2|1328.8|1328.8|1328.4|1329.2|1328.8|1328.2|1328|5851
1645604160000|2022-02-23 08:16:00|1329|1328.6|1328.8|1328.2|1329.6|1329|1328.6|1328.2|4898
1645604170000|2022-02-23 08:16:10|1329|1328.4|1329.6|1329|1329.8|1329.2|1328.4|1328|1758
1645604180000|2022-02-23 08:16:20|1329.4|1328.8|1329.4|1328.6|1329.8|1329.2|1329|1328.6|368
1645604190000|2022-02-23 08:16:30|1329.6|1328.8|1330.2|1329.4|1330.2|1329.6|1329.6|1328.6|0
1645604200000|2022-02-23 08:16:40|1330|1329.2|1328.6|1328.2|1330|1329.6|1328.6|1328.2|2734
1645604210000|2022-02-23 08:16:50|1328.8|1328.6|1328.6|1328.2|1329.4|1328.8|1328.6|1328|1148
1645604220000|2022-02-23 08:17:00|1328.8|1328.4|1328.8|1328.2|1329.2|1328.6|1328.6|1328|1443
1645604230000|2022-02-23 08:17:10|1328.6|1328|1328|1327.6|1328.6|1328|1327.6|1327|12530
1645604240000|2022-02-23 08:17:20|1327.8|1327.4|1327.6|1327|1328|1327.6|1327.4|1327|3949
1645604250000|2022-02-23 08:17:30|1327.8|1327.2|1327.6|1327.2|1328.4|1328|1327.6|1327.2|5433
1645604260000|2022-02-23 08:17:40|1327.2|1327|1327.2|1326.8|1327.6|1327|1327.2|1326.8|1723
1645604270000|2022-02-23 08:17:50|1326.6|1326.6|1325.6|1325|1327.2|1326.6|1325.4|1325|2935
1645604280000|2022-02-23 08:18:00|1325.8|1325.2|1325.6|1325.2|1325.8|1325.4|1325.2|1325|1647
1645604290000|2022-02-23 08:18:10|1325.8|1325.4|1326.8|1326.2|1327|1326.6|1325.6|1325.2|3953
1645604300000|2022-02-23 08:18:20|1327|1326.4|1326|1325.4|1327.2|1326.6|1326|1325.4|2082
1645604310000|2022-02-23 08:18:30|1325.8|1325.2|1326.2|1325.6|1326.2|1325.6|1325.6|1325.2|1683
1645604320000|2022-02-23 08:18:40|1326.4|1325.8|1326.4|1325.8|1327|1326.4|1326.4|1325.8|630
1645604330000|2022-02-23 08:18:50|1326.2|1325.6|1324.8|1324.2|1326.2|1325.6|1324.8|1324|2294
1645604340000|2022-02-23 08:19:00|1325|1324.4|1325.2|1324.8|1325.6|1325|1325|1324.4|3380
1645604350000|2022-02-23 08:19:10|1325.4|1325|1324.6|1324.2|1325.4|1325|1324.6|1324|3563
1645604360000|2022-02-23 08:19:20|1324.8|1324|1325.2|1324.6|1325.2|1324.8|1324.6|1323.8|141
1645604370000|2022-02-23 08:19:30|1325.4|1324.8|1325|1324.4|1325.6|1325|1324.6|1324|18660
1645604380000|2022-02-23 08:19:40|1325.2|1324.6|1325|1324.6|1325.2|1324.8|1325|1324.6|0
1645604390000|2022-02-23 08:19:50|1325.4|1324.8|1325.2|1324.8|1325.4|1325|1325|1324.6|543
1645604400000|2022-02-23 08:20:00|1325.6|1325|1326|1325.6|1326.6|1326.2|1325.6|1325|7173
1645604410000|2022-02-23 08:20:10|1325.8|1325.4|1326.6|1326|1327|1326.4|1325.8|1325.4|7318
1645604420000|2022-02-23 08:20:20|1326.4|1326.2|1327.2|1326.8|1327.2|1326.8|1326.2|1325.8|1078
1645604430000|2022-02-23 08:20:30|1327.4|1327|1327.2|1326.8|1327.6|1327|1327|1326.8|0
1645604440000|2022-02-23 08:20:40|1327.4|1327|1327.6|1327|1328.2|1327.6|1326.8|1326.4|4830
1645604450000|2022-02-23 08:20:50|1327.4|1327.2|1326.4|1326|1327.4|1327.2|1326.4|1326|1694
1645604460000|2022-02-23 08:21:00|1326.6|1326.2|1327.2|1326.8|1327.8|1327.2|1326.6|1326.2|15399
1645604470000|2022-02-23 08:21:10|1327|1326.6|1327.4|1326.8|1327.4|1327|1326.6|1326.2|4593
1645604480000|2022-02-23 08:21:20|1327.6|1327|1327.2|1326.8|1327.6|1327|1327.2|1326.8|0
1645604490000|2022-02-23 08:21:30|1327.4|1327|1327.8|1327.4|1328.2|1327.4|1327.4|1327|3270
1645604500000|2022-02-23 08:21:40|1327.6|1327.2|1325.8|1325.4|1327.6|1327.2|1325.2|1324.6|7935
1645604510000|2022-02-23 08:21:50|1325.6|1325.2|1325|1324.6|1326|1325.4|1325|1324.6|2080
1645604520000|2022-02-23 08:22:00|1325.2|1324.4|1325.2|1324.6|1325.4|1325|1325|1324.4|947
1645604530000|2022-02-23 08:22:10|1324.6|1324.4|1323.8|1323.4|1324.6|1324.4|1323.6|1323.4|737
1645604540000|2022-02-23 08:22:20|1324|1323.6|1324.2|1324|1324.4|1324|1323.8|1323.4|1378
1645604550000|2022-02-23 08:22:30|1324.4|1324.2|1324.4|1324|1324.6|1324.2|1324|1323.6|768
1645604560000|2022-02-23 08:22:40|1324.2|1323.8|1324|1323.6|1324.2|1323.8|1324|1323.6|0
1645604570000|2022-02-23 08:22:50|1324.2|1323.8|1324|1323.6|1324.6|1324|1323.8|1323.6|1885
1645604580000|2022-02-23 08:23:00|1324.2|1323.2|1324|1323.6|1324.4|1324|1324|1323.2|212
1645604590000|2022-02-23 08:23:10|1323.8|1323.4|1323.6|1323|1324|1323.4|1323|1322.4|652
1645604600000|2022-02-23 08:23:20|1323.8|1323.2|1324.2|1323.6|1324.6|1324|1323.8|1323|4441
1645604610000|2022-02-23 08:23:30|1324.4|1323.8|1324.8|1324.4|1325.8|1325.2|1324.4|1323.6|8253
1645604620000|2022-02-23 08:23:40|1324.6|1324.2|1324.6|1324.2|1324.8|1324.2|1324.4|1324|400
1645604630000|2022-02-23 08:23:50|1324.8|1324|1324.4|1324|1324.8|1324|1324.4|1324|0
1645604640000|2022-02-23 08:24:00|1324.6|1324.2|1325|1324.6|1325.4|1324.8|1324.4|1324|318
1645604650000|2022-02-23 08:24:10|1324.8|1324.4|1325.2|1324.6|1325.2|1324.6|1324.8|1324.4|80
1645604660000|2022-02-23 08:24:20|1325|1324.4|1325.6|1325|1325.6|1325.2|1325|1324.4|10
1645604670000|2022-02-23 08:24:30|1325.2|1324.8|1325.4|1324.8|1325.6|1325|1325|1324.2|5020
1645604680000|2022-02-23 08:24:40|1325.6|1325|1326|1325.4|1326.4|1325.6|1325.6|1325|420
1645604690000|2022-02-23 08:24:50|1325.8|1325.6|1326|1325.6|1326.2|1325.6|1325.8|1325.4|0
1645604700000|2022-02-23 08:25:00|1325.8|1325.4|1326|1325.4|1326.2|1325.6|1325.2|1324.6|2149
1645604710000|2022-02-23 08:25:10|1325.8|1325|1324.8|1324.2|1326|1325.2|1324.4|1323.8|12361
1645604720000|2022-02-23 08:25:20|1324.6|1324|1323.8|1323.2|1324.6|1324|1323.8|1323.2|4368
1645604730000|2022-02-23 08:25:30|1323.6|1323.4|1322.8|1322.4|1323.6|1323.4|1322.8|1322.2|6869
1645604740000|2022-02-23 08:25:40|1322.6|1322|1322.2|1321.8|1322.8|1322|1321.6|1321.2|532
1645604750000|2022-02-23 08:25:50|1322.4|1322|1322.6|1322|1323|1322.6|1322.4|1322|1687
1645604760000|2022-02-23 08:26:00|1322.4|1321.8|1323|1322.6|1323|1322.6|1322.2|1321.8|0
1645604770000|2022-02-23 08:26:10|1322.8|1322.4|1322.6|1322.2|1322.8|1322.4|1322.4|1322.2|0
1645604780000|2022-02-23 08:26:20|1322.8|1321.8|1322.2|1321.8|1322.8|1321.8|1321.8|1321.4|394
1645604790000|2022-02-23 08:26:30|1322.4|1322|1322.2|1321.8|1322.6|1322.2|1322.2|1321.8|11
1645604800000|2022-02-23 08:26:40|1322.4|1322|1322|1321.6|1322.4|1322.2|1321.8|1321.2|1596
1645604810000|2022-02-23 08:26:50|1322.2|1321.8|1321|1320.6|1322.2|1321.8|1320.8|1320.6|5718
1645604820000|2022-02-23 08:27:00|1320.8|1320.4|1321.6|1321.2|1321.6|1321.2|1320.6|1320.4|1498
1645604830000|2022-02-23 08:27:10|1321.8|1321.4|1321.8|1321.4|1322.4|1321.8|1321.8|1321.4|181
1645604840000|2022-02-23 08:27:20|1322|1321.6|1322.2|1321.8|1322.6|1322|1322|1321.6|385
1645604850000|2022-02-23 08:27:30|1322.4|1322|1322.4|1322|1322.8|1322.2|1322.2|1321.8|580
1645604860000|2022-02-23 08:27:40|1322.2|1321.8|1321.6|1321.2|1322.2|1321.8|1321.4|1320.8|7311
1645604870000|2022-02-23 08:27:50|1321.8|1321.4|1321.4|1321.2|1322|1321.6|1321.4|1321|1230
1645604880000|2022-02-23 08:28:00|1321.6|1321|1321|1320.6|1321.6|1321.2|1321|1320.6|4061
1645604890000|2022-02-23 08:28:10|1321.2|1320.8|1322|1321.4|1322|1321.4|1321.2|1320.8|755
1645604900000|2022-02-23 08:28:20|1322.2|1321.6|1322.4|1322|1322.6|1322|1321.4|1321.2|1168
1645604910000|2022-02-23 08:28:30|1322.6|1321.8|1322.2|1321.6|1322.6|1322|1321.8|1321.4|1579
1645604920000|2022-02-23 08:28:40|1322||1322||1322.2||1322||0
1645604930000|2022-02-23 08:28:50|1322.2|1321.4|1321.4|1321|1322.2|1321.4|1321.4|1321|400
1645604940000|2022-02-23 08:29:00|1321.2|1320.8|1320.8|1320.4|1321.4|1320.8|1320.8|1320.4|1179
1645604950000|2022-02-23 08:29:10|1321|1320.6|1321.2|1320.8|1321.6|1321|1321|1320.6|811
1645604960000|2022-02-23 08:29:20|1321|1320.6|1320.4|1320|1321.2|1320.6|1320.4|1320|1091
1645604970000|2022-02-23 08:29:30|1320.6|1320.2|1320.4|1320|1321|1320.6|1320.4|1320|794
1645604980000|2022-02-23 08:29:40|1320.2|1319.6|1320.8|1320.2|1321|1320.6|1319.8|1319.2|8246
1645604990000|2022-02-23 08:29:50|1320.6|1320|1320.2|1319.8|1320.8|1320.2|1320|1319.6|1419
1645605000000|2022-02-23 08:30:00|1320.4|1320|1320.8|1320.4|1321|1320.6|1320.4|1320|2701
1645605010000|2022-02-23 08:30:10|1320.6|1320.2|1320.6|1320.2|1320.8|1320.2|1319.8|1319.4|3738
1645605020000|2022-02-23 08:30:20|1320.4|1320|1318.8|1318.2|1320.4|1320|1318.6|1318.2|5702
1645605030000|2022-02-23 08:30:30|1318.6|1318.4|1320|1319.4|1320.2|1319.6|1318.6|1318.2|3157
1645605040000|2022-02-23 08:30:40|1319.8|1319.2|1319.6|1319|1320|1319.4|1319.4|1318.8|2289
1645605050000|2022-02-23 08:30:50|1319.4|1318.8|1318.6|1318.2|1319.4|1318.8|1318.4|1318|3939
1645605060000|2022-02-23 08:31:00|1318.8|1318.4|1318|1317.6|1318.8|1318.4|1317.8|1317.2|4903
1645605070000|2022-02-23 08:31:10|1317.8|1317.4|1319.2|1318.8|1319.2|1318.8|1317.8|1317.4|2115
1645605080000|2022-02-23 08:31:20|1319.4|1319|1319.2|1318.8|1320|1319.6|1319.2|1318.8|4577
1645605090000|2022-02-23 08:31:30|1319|1318.6|1319.6|1319|1319.6|1319|1319|1318.6|1300
1645605100000|2022-02-23 08:31:40|1319.8|1319.2|1318.8|1318.4|1320|1319.4|1318.8|1318.4|2101
1645605110000|2022-02-23 08:31:50|1318.6|1318.2|1318.6|1318.2|1318.6|1318.4|1318.4|1318|4016
1645605120000|2022-02-23 08:32:00|1318.4|1318.4|1318.8|1318.4|1319.2|1318.6|1318.4|1318|1343
1645605130000|2022-02-23 08:32:10|1318.6|1318.2|1318.4|1317.8|1318.6|1318.2|1317.2|1316.6|13912
1645605140000|2022-02-23 08:32:20|1318.2|1318|1319.4|1319.2|1319.6|1319.2|1318.2|1317.8|5145
1645605150000|2022-02-23 08:32:30|1319.6|1319.4|1319.4|1318.8|1319.8|1319.4|1319|1318.6|6463
1645605160000|2022-02-23 08:32:40|1319.6|1319|1319.2|1318.8|1319.6|1319.2|1318.6|1318|13572
1645605170000|2022-02-23 08:32:50|1319.4|1318.6|1319.2|1318.6|1319.6|1318.8|1319|1318.6|380
1645605180000|2022-02-23 08:33:00|1319|1318.4|1319.8|1319.4|1320|1319.6|1318.8|1318.4|3825
1645605190000|2022-02-23 08:33:10|1320|1319.6|1320.4|1319.8|1320.8|1320.4|1319|1318.6|40862
1645605200000|2022-02-23 08:33:20|1320.6|1320|1323|1322.6|1323.4|1322.6|1320.2|1319.8|11314
1645605210000|2022-02-23 08:33:30|1323.2|1322.8|1323.6|1323.2|1324.6|1324|1323.2|1322.8|9501
1645605220000|2022-02-23 08:33:40|1323.4|1323|1324.4|1323.8|1324.8|1324.2|1323.4|1322.8|21089
1645605230000|2022-02-23 08:33:50|1324.6|1324|1326|1325.6|1326.4|1326|1324.6|1324|23693
1645605240000|2022-02-23 08:34:00|1326.2|1325.4|1326.8|1326.2|1327|1326.4|1326.2|1325.4|776
1645605250000|2022-02-23 08:34:10|1327|1326.4|1327|1326.6|1327.8|1327.2|1326.8|1326.2|6000
1645605260000|2022-02-23 08:34:20|1326.8|1326.8|1327.4|1327|1327.4|1327|1326.8|1326.6|406
1645605270000|2022-02-23 08:34:30|1327.6|1327.2|1327|1326.6|1328|1327.4|1327|1326.6|4931
1645605280000|2022-02-23 08:34:40|1326.8|1326.4|1328|1327.6|1328|1327.6|1326.8|1326.2|3377
1645605290000|2022-02-23 08:34:50|1328.2|1327.8|1328.6|1328|1329.2|1328.6|1328.2|1327.6|460
1645605300000|2022-02-23 08:35:00|1328.8|1328.2|1328.4|1327.8|1328.8|1328.2|1328.4|1327.8|0
1645605310000|2022-02-23 08:35:10|1328.2|1328|1329|1328.6|1329.2|1328.6|1328.2|1327.6|1921
1645605320000|2022-02-23 08:35:20|1329.2|1328.8|1329.2|1328.6|1329.2|1328.8|1328.4|1328|3364
1645605330000|2022-02-23 08:35:30|1329.4|1328.8|1329.4|1329|1330.4|1329.8|1329|1328.6|29147
1645605340000|2022-02-23 08:35:40|1329.2|1328.8|1329.2|1328.6|1329.4|1329|1329|1328.4|1050
1645605350000|2022-02-23 08:35:50|1329.4|1329|1329.8|1329.2|1330.6|1330|1329.2|1328.6|4378
1645605360000|2022-02-23 08:36:00|1329.6|1329|1329.4|1328.8|1330|1329.4|1329.2|1328.6|7932
1645605370000|2022-02-23 08:36:10|1329.2|1329|1329.8|1329.2|1329.8|1329.2|1328.8|1328.4|7127
1645605380000|2022-02-23 08:36:20|1329.6|1329.4|1329.2|1328.6|1330.2|1329.6|1329.2|1328.6|1109
1645605390000|2022-02-23 08:36:30|1329|1328.4|1328.6|1328.2|1329|1328.4|1328.2|1327.6|1094
1645605400000|2022-02-23 08:36:40|1328.8|1328.4|1328.4|1327.8|1329.4|1329|1328.4|1327.8|4845
1645605410000|2022-02-23 08:36:50|1328.6|1328|1328.6|1328.2|1328.8|1328.4|1328.4|1328|215
1645605420000|2022-02-23 08:37:00|1328.8|1328.4|1329|1328.4|1329.2|1328.8|1328.8|1328.2|399
1645605430000|2022-02-23 08:37:10|1328.8|1328.2|1329.2|1328.6|1329.4|1328.8|1328.2|1327.4|2121
1645605440000|2022-02-23 08:37:20|1329|1328.8|1330|1329.4|1330.2|1329.4|1329|1328.8|3832
1645605450000|2022-02-23 08:37:30|1329.8|1329.2|1329.8|1329.2|1330|1329.4|1329.4|1329.2|400
1645605460000|2022-02-23 08:37:40|1329.6|1329.4|1329.4|1328.8|1329.6|1329.4|1329.4|1328.6|978
1645605470000|2022-02-23 08:37:50|1329.2|1328.6|1328.2|1327.6|1329.4|1328.8|1328|1327.6|785
1645605480000|2022-02-23 08:38:00|1328|1327.4|1328.2|1327.8|1328.2|1328|1327.6|1326.8|3177
1645605490000|2022-02-23 08:38:10|1328.4|1327.6|1328.4|1327.8|1329|1328.6|1328.2|1327.6|857
1645605500000|2022-02-23 08:38:20|1328.6|1328|1328.8|1328.2|1328.8|1328.4|1328.6|1328|0
1645605510000|2022-02-23 08:38:30|1328.6|1328.4|1328.4|1327.8|1328.8|1328.4|1328.4|1327.6|385
1645605520000|2022-02-23 08:38:40|1328.2|1327.6|1327.8|1327.2|1328.2|1327.6|1327.6|1327|797
1645605530000|2022-02-23 08:38:50|1327.2|1327|1327.6|1327.2|1328.4|1327.8|1327.2|1326.6|13313
1645605540000|2022-02-23 08:39:00|1327.8|1327.4|1329.2|1328.8|1329.2|1328.8|1327.8|1327.4|1731
1645605550000|2022-02-23 08:39:10|1329.4|1329|1328.8|1328.2|1329.4|1329|1328.6|1328|3065
1645605560000|2022-02-23 08:39:20|1328.6|1328|1328|1327.6|1328.6|1328|1328|1327.6|2263
1645605570000|2022-02-23 08:39:30|1327.8|1327.8|1327.8|1327.4|1327.8|1327.8|1327.8|1327.2|1883
1645605580000|2022-02-23 08:39:40|1327.6|1327.2|1328.8|1328.2|1328.8|1328.4|1327.6|1327|1874
1645605590000|2022-02-23 08:39:50|1328.6|1328|1328|1327.6|1328.6|1328|1328|1327.6|965
1645605600000|2022-02-23 08:40:00|1327.8|1327.4|1327.2|1326.8|1328|1327.6|1327.2|1326.6|3475
1645605610000|2022-02-23 08:40:10|1327|1326.6|1327.4|1326.8|1327.6|1327.2|1326.6|1326.2|792
1645605620000|2022-02-23 08:40:20|1327.2|1326.6|1327.6|1327|1327.6|1327.2|1326.6|1326.2|3618
1645605630000|2022-02-23 08:40:30|1327.4|1326.8|1327|1326.6|1327.4|1327|1327|1326.2|2797
1645605640000|2022-02-23 08:40:40|1327.2|1326.8|1327.2|1326.8|1328.2|1327.6|1327.2|1326.8|1644
1645605650000|2022-02-23 08:40:50|1327.4||1327.6||1327.6||1327.2||0
1645605660000|2022-02-23 08:41:00|1327.4|1327.2|1326.6|1326.2|1327.4|1327.2|1326.4|1325.8|1739
1645605670000|2022-02-23 08:41:10|1326.8|1326.4|1326.6|1326.2|1327.8|1327.2|1326.6|1326.2|13312
1645605680000|2022-02-23 08:41:20|1326.8|1326.4|1327.2|1326.8|1327.2|1326.8|1326.8|1326.4|400
1645605690000|2022-02-23 08:41:30|1327.4|1326.6|1326.8|1326.4|1327.4|1327|1326.8|1326.4|3986
1645605700000|2022-02-23 08:41:40|1327|1326.2|1327|1326.4|1327|1326.4|1327|1326.2|0
1645605710000|2022-02-23 08:41:50|1327.2|1326.6|1327|1326.6|1327.2|1326.8|1327|1326.4|0
1645605720000|2022-02-23 08:42:00|1326.8|1326.4|1327|1326.6|1327|1326.6|1326.8|1326.4|792
1645605730000|2022-02-23 08:42:10|1327.2|1326.8|1327.8|1327.2|1327.8|1327.2|1327.2|1326.8|2071
1645605740000|2022-02-23 08:42:20|1328|1327.4|1328.6|1328|1329|1328.6|1328|1327.4|1116
1645605750000|2022-02-23 08:42:30|1328.4|1327.8|1328.2|1327.8|1328.4|1327.8|1327.8|1327.2|1810
1645605760000|2022-02-23 08:42:40|1328|1327.6|1327.8|1327.2|1328|1327.6|1327.8|1327.2|0
1645605770000|2022-02-23 08:42:50|1327.6|1327.4|1328.2|1327.8|1328.2|1327.8|1327.6|1327.4|779
1645605780000|2022-02-23 08:43:00|1328.6|1328|1328|1327.6|1328.6|1328.4|1328|1327.6|6395
1645605790000|2022-02-23 08:43:10|1327.8|1327.4|1327.8|1327.4|1328|1327.4|1327.6|1327.4|111
1645605800000|2022-02-23 08:43:20|1328|1327.6|1327.8|1327.4|1328.2|1327.6|1327.8|1327.4|475
1645605810000|2022-02-23 08:43:30|1327.6|1327.2|1327.6|1327.4|1327.8|1327.4|1327.6|1327|1849
1645605820000|2022-02-23 08:43:40|1327.8|1327.6|1327.4|1327|1327.8|1327.6|1327|1326.6|1163
1645605830000|2022-02-23 08:43:50|1327.6|1327.2|1327.8|1327.4|1327.8|1327.6|1327.6|1327.2|0
1645605840000|2022-02-23 08:44:00|1327.6|1327.6|1327.8|1327.4|1327.8|1327.6|1327.6|1327.4|0
1645605850000|2022-02-23 08:44:10|1327.4|1326.8|1326.8|1326.2|1327.4|1326.8|1326|1325.6|25325
1645605860000|2022-02-23 08:44:20|1327|1326.4|1327.2|1326.6|1327.6|1327.2|1327|1326.4|2671
1645605870000|2022-02-23 08:44:30|1327.4|1326.8|1327.4|1327|1328|1327.4|1327.2|1326.8|4963
1645605880000|2022-02-23 08:44:40|1327.6|1326.8|1327.6|1327|1328|1327.6|1327.2|1326.8|0
1645605890000|2022-02-23 08:44:50|1327.4|1327.2|1327.6|1327|1327.6|1327.2|1327.2|1326.6|0
1645605900000|2022-02-23 08:45:00|1327.4|1327.2|1327.4|1327|1327.6|1327.4|1327.4|1326.8|208
1645605910000|2022-02-23 08:45:10|1327.6|1327.2|1327.2|1326.6|1327.6|1327.2|1327.2|1326.6|836
1645605920000|2022-02-23 08:45:20|1327.4|1326.8|1326.8|1326.4|1327.4|1326.8|1326.4|1326.2|5103
1645605930000|2022-02-23 08:45:30|1326.6|1326.2|1326.2|1325.6|1326.8|1326.2|1326.2|1325.6|6670
1645605940000|2022-02-23 08:45:40|1326|1325.4|1326|1325.6|1326.4|1325.8|1326|1325.4|0
1645605950000|2022-02-23 08:45:50|1325.8|1325.4|1325.8|1325.2|1325.8|1325.6|1325.6|1325|928
1645605960000|2022-02-23 08:46:00|1325.6|1325|1325.4|1325|1325.6|1325.2|1325.4|1325|368
1645605970000|2022-02-23 08:46:10|1325|1324.8|1325|1324.6|1325|1324.8|1324.8|1324.2|1896
1645605980000|2022-02-23 08:46:20|1325.2|1324.8|1325.2|1324.8|1325.6|1325.2|1325.2|1324.4|4377
1645605990000|2022-02-23 08:46:30|1325|1324.6|1325|1324.6|1325.2|1324.8|1324.8|1324.2|1584
1645606000000|2022-02-23 08:46:40|1325.2|1324.4|1325.4|1324.8|1325.4|1324.8|1325|1324.4|0
1645606010000|2022-02-23 08:46:50|1325.2|1324.6|1325|1324.8|1325.2|1324.8|1324.8|1324.4|1686
1645606020000|2022-02-23 08:47:00|1325.2|1325|1326|1325.4|1326|1325.4|1325.2|1324.8|970
1645606030000|2022-02-23 08:47:10|1325.8|1325.6|1324.8|1324.2|1325.8|1325.6|1324.6|1324|484
1645606040000|2022-02-23 08:47:20|1324.6|1324|1325.2|1324.6|1325.2|1324.8|1324.4|1324|2266
1645606050000|2022-02-23 08:47:30|1325.4|1324.8|1325.4|1325|1325.4|1325.2|1325|1324.6|10535
1645606060000|2022-02-23 08:47:40|1325.2|1324.8|1325.2|1324.6|1325.4|1325.2|1325.2|1324.6|1967
1645606070000|2022-02-23 08:47:50|1325|1324.8|1324.4|1324|1325|1324.8|1324.4|1324|0
1645606080000|2022-02-23 08:48:00|1324.6|1324.2|1324.6|1324|1325|1324.4|1324.2|1323.8|446
1645606090000|2022-02-23 08:48:10|1324.4|1323.8|1323.4|1323|1324.4|1323.8|1323.4|1322.8|1716
1645606100000|2022-02-23 08:48:20|1323.2|1322.8|1323|1322.6|1323.2|1322.8|1322.8|1322.4|822
1645606110000|2022-02-23 08:48:30|1323.2|1322.8|1322.6|1322.2|1323.6|1323|1322.6|1322|4859
1645606120000|2022-02-23 08:48:40|1322.8|1322|1323|1322.4|1323|1322.4|1322.6|1322|1105
1645606130000|2022-02-23 08:48:50|1323.2|1322.6|1322.2|1321.6|1323.2|1322.6|1321.8|1321.4|396
1645606140000|2022-02-23 08:49:00|1322|1321.4|1321|1320.6|1322|1321.6|1320.8|1320.2|2851
1645606150000|2022-02-23 08:49:10|1321.2|1320.8|1321.2|1320.8|1321.4|1321|1321.2|1320.8|3352
1645606160000|2022-02-23 08:49:20|1321|1320.6|1320.8|1320.4|1321|1320.6|1320.6|1320.4|2344
1645606170000|2022-02-23 08:49:30|1321|1320.2|1320.6|1320.2|1321|1320.2|1320.4|1320|860
1645606180000|2022-02-23 08:49:40|1320.8|1320.4|1320.6|1319.8|1320.8|1320.4|1320.4|1319.6|427
1645606190000|2022-02-23 08:49:50|1320.4|1320|1320.4|1320|1320.6|1320|1320.4|1319.8|0
1645606200000|2022-02-23 08:50:00|1320.6|1320.2|1321.6|1321|1321.6|1321|1320.6|1320.2|3289
1645606210000|2022-02-23 08:50:10|1321.8|1321.2|1322.2|1321.6|1322.4|1322|1321.8|1321.2|0
1645606220000|2022-02-23 08:50:20|1322|1321.8|1322.4|1321.8|1322.4|1321.8|1322|1321.6|50
1645606230000|2022-02-23 08:50:30|1322.2|1321.6|1322|1321.4|1322.2|1321.8|1321.8|1321.4|676
1645606240000|2022-02-23 08:50:40|1321.8|1321.2|1322.2|1321.6|1322.2|1321.6|1321.4|1321|2043
1645606250000|2022-02-23 08:50:50|1322|1321.4|1322.2|1321.8|1322.4|1321.8|1321.6|1321|3256
1645606260000|2022-02-23 08:51:00|1322.4|1321.6|1323.4|1322.8|1323.4|1323|1322.2|1321.6|350
1645606270000|2022-02-23 08:51:10|1323.2|1322.6|1322.4|1322|1323.2|1322.6|1322.4|1322|658
1645606280000|2022-02-23 08:51:20|1322.2|1321.8|1321.8|1321.6|1322.4|1322|1321.8|1321.4|5236
1645606290000|2022-02-23 08:51:30|1322|1321.4|1321.4|1320.8|1322|1321.4|1321.2|1320.8|483
1645606300000|2022-02-23 08:51:40|1321.2|1320.6|1320.8|1320.4|1321.4|1320.8|1320.8|1320.4|3042
1645606310000|2022-02-23 08:51:50|1320.6|1320.2|1321.2|1320.8|1321.2|1320.8|1320.6|1320|535
1645606320000|2022-02-23 08:52:00|1321.4|1321|1321.8|1321.4|1322.4|1322|1321.4|1320.8|5266
1645606330000|2022-02-23 08:52:10|1322|1321.8|1321.8|1321.4|1322.2|1321.8|1321.8|1321.4|23697
1645606340000|2022-02-23 08:52:20|1322|1321.6|1322.2|1321.8|1322.6|1322|1321.8|1321.6|316
1645606350000|2022-02-23 08:52:30|1322|1321.6|1322.2|1321.8|1322.4|1322|1321.8|1321.6|505
1645606360000|2022-02-23 08:52:40|1322.4|1322|1323.8|1323.2|1323.8|1323.2|1322.2|1321.8|5692
1645606370000|2022-02-23 08:52:50|1324|1323.4|1324.4|1324|1324.6|1324.2|1324|1323.4|0
1645606380000|2022-02-23 08:53:00|1324.2|1324.2|1323.8|1323.4|1324.2|1324.2|1323.8|1323.4|2354
1645606390000|2022-02-23 08:53:10|1323.6|1323.2|1323.2|1322.6|1323.8|1323.2|1322.8|1322.4|4425
1645606400000|2022-02-23 08:53:20|1323|1322.4|1323.2|1322.8|1323.2|1322.8|1322.4|1322|2316
1645606410000|2022-02-23 08:53:30|1323|1323|1323.2|1322.6|1323.2|1323|1323|1322.4|0
1645606420000|2022-02-23 08:53:40|1323|1322.4|1323|1322.6|1323.2|1322.6|1322.2|1321.8|1686
1645606430000|2022-02-23 08:53:50|1322.8|1322.8|1323.2|1323|1323.2|1323|1322.8|1322.6|0
1645606440000|2022-02-23 08:54:00|1323|1322.8|1322.6|1322.2|1323|1322.8|1322.6|1322|639
1645606450000|2022-02-23 08:54:10|1322.4|1322|1322|1321.8|1322.4|1322|1321.6|1321.2|10100
1645606460000|2022-02-23 08:54:20|1322.2|1322|1322.8|1322.2|1322.8|1322.4|1322.2|1321.8|1517
1645606470000|2022-02-23 08:54:30|1323|1322.4|1322.8|1322.4|1323|1322.6|1322.4|1322|1935
1645606480000|2022-02-23 08:54:40|1322.6|1322.2|1322|1321.6|1322.6|1322.2|1321.8|1321.4|13056
1645606490000|2022-02-23 08:54:50|1322.2||1322||1322.2||1321.8||0
1645606500000|2022-02-23 08:55:00|1322.2|1321.4|1322.4|1321.8|1322.4|1322|1321.6|1321|1342
1645606510000|2022-02-23 08:55:10|1322.6|1322|1322.4|1322.2|1322.6|1322.4|1322.2|1322|449
1645606520000|2022-02-23 08:55:20|1322.6|1322|1322.4|1322|1322.6|1322.2|1322.4|1322|368
1645606530000|2022-02-23 08:55:30|1322.6|1322.2|1323.4|1323|1323.4|1323|1322.6|1322.2|1649
1645606540000|2022-02-23 08:55:40|1323.6|1322.8|1323.6|1323.2|1323.6|1323.2|1323.4|1322.8|1435
1645606550000|2022-02-23 08:55:50|1323.4|1323|1323.6|1323.2|1323.8|1323.6|1323.2|1323|1914
1645606560000|2022-02-23 08:56:00|1323.8|1323.4|1324|1323.4|1324.4|1323.8|1323.8|1323.2|198
1645606570000|2022-02-23 08:56:10|1324.2|1323.6|1323.2|1322.6|1324.2|1323.6|1323|1322.6|658
1645606580000|2022-02-23 08:56:20|1323|1322.4|1322.2|1321.8|1323|1322.6|1322.2|1321.8|1489
1645606590000|2022-02-23 08:56:30|1322|1321.6|1322|1321.4|1322.2|1321.8|1321.8|1321.4|1363
1645606600000|2022-02-23 08:56:40|1322.2|1321.6|1322|1321.8|1322.2|1321.8|1322|1321.4|0
1645606610000|2022-02-23 08:56:50|1322.2|1321.6|1322.2|1321.8|1322.4|1322|1322.2|1321.6|422
1645606620000|2022-02-23 08:57:00|1322.4|1322|1323.2|1322.6|1323.2|1322.8|1322.2|1321.8|386
1645606630000|2022-02-23 08:57:10|1323|1322.8|1323.6|1323.2|1323.6|1323.2|1323|1322.6|1254
1645606640000|2022-02-23 08:57:20|1323.8|1323.4|1323.8|1323.4|1324|1323.6|1323.6|1323.2|971
1645606650000|2022-02-23 08:57:30|1323.6|1323.2|1323.8|1323.4|1323.8|1323.4|1323.6|1323.2|1032
1645606660000|2022-02-23 08:57:40|1324|1323.8|1324.4|1323.8|1324.6|1324|1324|1323.8|2207
1645606670000|2022-02-23 08:57:50|1324.6|1324|1325|1324.6|1325.4|1324.8|1324.6|1323.8|885
1645606680000|2022-02-23 08:58:00|1324.8|1324.4|1325.4|1324.8|1325.4|1324.8|1324.8|1324.2|1081
1645606690000|2022-02-23 08:58:10|1325.6|1325|1325.6|1325.2|1326.2|1325.8|1325.6|1325|2353
1645606700000|2022-02-23 08:58:20|1325.4|1325.4|1325.2|1324.8|1325.6|1325.4|1325.2|1324.6|960
1645606710000|2022-02-23 08:58:30|1325.4|1325|1325.4|1325|1325.6|1325.2|1325|1324.6|800
1645606720000|2022-02-23 08:58:40|1325.6|1325.2|1325.8|1325.2|1325.8|1325.2|1325.4|1325|0
1645606730000|2022-02-23 08:58:50|1325.6|1325|1325.4|1325|1325.6|1325.2|1325.2|1324.8|0
1645606740000|2022-02-23 08:59:00|1325.6|1325.2|1325.4|1325|1325.8|1325.4|1325.4|1325|0
1645606750000|2022-02-23 08:59:10|1325.2|1324.8|1325.2|1324.6|1325.4|1324.8|1325|1324.4|3
1645606760000|2022-02-23 08:59:20|1325|1324.8|1325.6|1325.4|1326|1325.6|1325|1324.6|1528
1645606770000|2022-02-23 08:59:30|1325.8|1325.2|1326.4|1326|1326.4|1326|1325.8|1325.2|2906
1645606780000|2022-02-23 08:59:40|1326.6|1326.2|1326.6|1326.2|1326.6|1326.2|1326.4|1326.2|0
1645606790000|2022-02-23 08:59:50|1326.8|1326.4|1326.8|1326.4|1327.6|1327|1326.8|1326.4|8584
1645606800000|2022-02-23 09:00:00|1327|1326.6|1327.4|1326.8|1327.6|1327.2|1327|1326.6|0
1645606810000|2022-02-23 09:00:10|1327.2|1326.6|1326.2|1325.6|1327.2|1326.8|1326|1325.6|1931
1645606820000|2022-02-23 09:00:20|1326|1325.8|1326|1325.4|1326.2|1325.8|1325.6|1325.4|138
1645606830000|2022-02-23 09:00:30|1325.8|1325.6|1325.4|1325.2|1326.4|1326|1325.4|1325|4174
1645606840000|2022-02-23 09:00:40|1325.6|1325|1325.4|1325|1325.6|1325.2|1325.2|1324.6|807
1645606850000|2022-02-23 09:00:50|1325.6|1325.2|1325.8|1325.4|1325.8|1325.4|1325.4|1325|1636
1645606860000|2022-02-23 09:01:00|1325.6|1325.2|1326.2|1325.8|1326.4|1326|1325.6|1325.2|140
1645606870000|2022-02-23 09:01:10|1326.6|1325.6|1326.4|1326|1326.8|1326.2|1326.4|1325.6|2705
1645606880000|2022-02-23 09:01:20|1326.6|1325.8|1326.6|1326|1326.6|1326.2|1326.4|1325.8|0
1645606890000|2022-02-23 09:01:30|1326.4|1326.2|1326.4|1326|1326.6|1326.2|1326.4|1326|0
1645606900000|2022-02-23 09:01:40|1326.6|1326.2|1326.6|1326|1326.6|1326.2|1326.4|1326|0
1645606910000|2022-02-23 09:01:50|1326.4|1326.2|1326.6|1326.2|1326.8|1326.2|1326.2|1326|368
1645606920000|2022-02-23 09:02:00|1326.4|1326|1326.8|1326.2|1326.8|1326.4|1326.2|1325.8|4833
1645606930000|2022-02-23 09:02:10|1327|1326.4|1326.8|1326.4|1327|1326.4|1326.6|1326|0
1645606940000|2022-02-23 09:02:20|1326.6|1326.2|1326.8|1326.2|1326.8|1326.4|1326.4|1326|0
1645606950000|2022-02-23 09:02:30|1326.6|1326.4|1326.6|1326.2|1326.6|1326.4|1326.2|1325.8|2404
1645606960000|2022-02-23 09:02:40|1326.8|1326.4|1327.2|1326.6|1327.2|1326.8|1326.8|1326.2|451
1645606970000|2022-02-23 09:02:50|1327|1326.4|1327|1326.4|1327|1326.4|1327|1326.4|0
1645606980000|2022-02-23 09:03:00|1326.8|1326.2|1326.2|1325.6|1326.8|1326.2|1325.8|1325.4|4170
1645606990000|2022-02-23 09:03:10|1326|1325.4|1326.2|1325.8|1326.4|1326|1326|1325.4|953
1645607000000|2022-02-23 09:03:20|1326|1325.6|1325.8|1325.4|1326|1325.8|1325.8|1325.4|737
1645607010000|2022-02-23 09:03:30|1326|1325.2|1325.6|1325.4|1326|1325.4|1325.6|1325|0
1645607020000|2022-02-23 09:03:40|1325.8|1325.2|1325.4|1324.8|1325.8|1325.4|1325.4|1324.8|890
1645607030000|2022-02-23 09:03:50|1325.2|1325|1325.2|1324.8|1325.2|1325|1325.2|1324.8|0
1645607040000|2022-02-23 09:04:00||1325||1324.8||1325||1324.8|0
1645607050000|2022-02-23 09:04:10|1325|1324.6|1325.4|1324.8|1325.4|1324.8|1324.6|1324.2|1438
1645607060000|2022-02-23 09:04:20|1325.2|1325|1325.4|1324.8|1325.4|1325|1325.2|1324.6|3694
1645607070000|2022-02-23 09:04:30|1325.2|1324.6|1325.4|1324.8|1325.4|1325|1325.2|1324.6|0
1645607080000|2022-02-23 09:04:40|1325.2|1325|1325|1324.6|1325.4|1325|1325|1324.6|0
1645607090000|2022-02-23 09:04:50|1324.8|1324.8|1325.2|1324.6|1325.4|1325|1324.8|1324.6|787
1645607100000|2022-02-23 09:05:00|1325|1324.4|1324.6|1324.2|1325|1324.6|1324.6|1324.2|1009
1645607110000|2022-02-23 09:05:10|1324.4|1324|1324.4|1323.8|1324.6|1324.2|1324.2|1323.8|41
1645607120000|2022-02-23 09:05:20|1324.2|1324|1324.2|1323.8|1324.4|1324|1324|1323.8|0
1645607130000|2022-02-23 09:05:30|1324|1323.6|1324.2|1323.8|1324.2|1323.8|1324|1323.6|2265
1645607140000|2022-02-23 09:05:40|1324|1324|1324|1323.6|1324|1324|1324|1323.6|659
1645607150000|2022-02-23 09:05:50||1323.4||1323.6||1323.6||1323.4|1960
1645607160000|2022-02-23 09:06:00|1324.2|1323.8|1325|1324.8|1325.2|1325|1324|1323.8|9850
1645607170000|2022-02-23 09:06:10|1324.8|1324.6|1324.6|1324.4|1324.8|1324.6|1324.6|1324.2|1347
1645607180000|2022-02-23 09:06:20|1324.8|1324.6|1325.2|1324.8|1325.4|1325|1324.8|1324.6|342
1645607190000|2022-02-23 09:06:30|1325|1324.6|1325.4|1325|1325.6|1325.2|1325|1324.6|1926
1645607200000|2022-02-23 09:06:40|1325.6|1325.2|1325.8|1325.4|1325.8|1325.6|1325.6|1325.2|2406
1645607210000|2022-02-23 09:06:50|1326|1325.6|1326.6|1326.2|1326.8|1326.4|1326|1325.6|1417
1645607220000|2022-02-23 09:07:00|1326.8|1326.4|1326.2|1326|1326.8|1326.4|1326|1325.8|7101
1645607230000|2022-02-23 09:07:10|1326|1325.8|1326.2|1325.8|1326.2|1326|1326|1325.8|1268
1645607240000|2022-02-23 09:07:20|1326|1325.6|1325.8|1325.4|1326.2|1325.8|1325.6|1325.2|8806
1645607250000|2022-02-23 09:07:30|1326|1325.2|1327.8|1327.2|1327.8|1327.4|1326|1325.2|56213
1645607260000|2022-02-23 09:07:40|1327.6|1327.4|1328.2|1327.6|1328.4|1328|1327.6|1327.4|1800
1645607270000|2022-02-23 09:07:50|1328||1328||1328||1328||0
1645607280000|2022-02-23 09:08:00|1327.8|1327.4|1327.8|1327.4|1327.8|1327.4|1327.8|1327.2|7426
1645607290000|2022-02-23 09:08:10|1327.6|1327.2|1328.2|1327.8|1328.2|1328|1327.6|1327.2|7644
1645607300000|2022-02-23 09:08:20||1328||1327.8||1328||1327.8|1676
1645607310000|2022-02-23 09:08:30|1328|1327.6|1327.8|1327.4|1328.2|1327.6|1327.8|1327.4|3287
1645607320000|2022-02-23 09:08:40|1328|1327.6|1328.2|1328|1328.4|1328|1328|1327.6|1729
1645607330000|2022-02-23 09:08:50|1328.4|1328.2|1328.6|1328.2|1328.8|1328.4|1328.4|1328.2|1978
1645607340000|2022-02-23 09:09:00|1328.8|1328|1328|1327.6|1328.8|1328|1327.8|1327.6|4713
1645607350000|2022-02-23 09:09:10|1328.2|1327.8|1327|1326.6|1328.2|1327.8|1327|1326.6|3673
1645607360000|2022-02-23 09:09:20|1327.2|1326.8|1327.4|1327|1327.4|1327|1327.2|1326.8|0
1645607370000|2022-02-23 09:09:30|1327.6|1327.2|1328|1327.6|1328|1327.6|1327.6|1327|368
1645607380000|2022-02-23 09:09:40|1327.8|1327.4|1328|1327.6|1328|1327.6|1327.6|1327.2|878
1645607390000|2022-02-23 09:09:50|1328.2|1327.8|1328|1327.8|1328.2|1327.8|1327.8|1327.6|647
1645607400000|2022-02-23 09:10:00|1327.8|1327.6|1327.8|1327.6|1328.2|1327.8|1327.4|1326.8|7670
1645607410000|2022-02-23 09:10:10|1328|1327.8|1328|1327.4|1328.2|1327.8|1327.6|1327.2|2457
1645607420000|2022-02-23 09:10:20|1327.8|1327.2|1327.2|1326.8|1327.8|1327.4|1327.2|1326.8|3996
1645607430000|2022-02-23 09:10:30|1327.4|1326.6|1327.2|1326.8|1327.4|1327|1327|1326.6|0
1645607440000|2022-02-23 09:10:40|1327|1326.6|1326.4|1326|1327|1326.6|1326.4|1326|818
1645607450000|2022-02-23 09:10:50|1326.6|1325.8|1326.2|1325.8|1326.6|1326|1326.2|1325.8|368
1645607460000|2022-02-23 09:11:00|1326.4|1326|1326.2|1325.8|1326.4|1326|1326.2|1325.8|368
1645607470000|2022-02-23 09:11:10|1326.4|1326|1326.4|1326|1326.6|1326.2|1326.2|1326|448
1645607480000|2022-02-23 09:11:20|1326.6|1326.2|1326.4|1325.8|1326.6|1326.2|1326.2|1325.8|0
1645607490000|2022-02-23 09:11:30|1326.2|1326|1327|1326.6|1327|1326.6|1326.2|1326|368
1645607500000|2022-02-23 09:11:40|1326.8|1326.4|1327.2|1327|1327.4|1327|1326.8|1326.4|0
1645607510000|2022-02-23 09:11:50|1327.4||1327.4||1327.6||1327.2||1400
1645607520000|2022-02-23 09:12:00|1327.2|1326.8|1327.4|1327|1327.6|1327.2|1327.2|1326.8|0
1645607530000|2022-02-23 09:12:10|1327.6|1327.2|1328|1327.6|1328.4|1328|1327.6|1327.2|3781
1645607540000|2022-02-23 09:12:20|1327.8|1327.4|1327.8|1327.4|1328|1327.6|1327.8|1327.4|0
1645607550000|2022-02-23 09:12:30||1327.6||1327.4||1327.6||1327.4|0
1645607560000|2022-02-23 09:12:40|1327.6|1327.2|1327.8|1327.4|1327.8|1327.6|1327.6|1327|813
1645607570000|2022-02-23 09:12:50|1328|1327.6|1328.8|1328.4|1329|1328.6|1328|1327.4|20531
1645607580000|2022-02-23 09:13:00|1328.6|1328.2|1327.6|1327.2|1328.6|1328.2|1327.6|1327|11506
1645607590000|2022-02-23 09:13:10|1327.8|1327|1327.8|1327.4|1327.8|1327.6|1327.8|1327|0
1645607600000|2022-02-23 09:13:20|1328|1327.6|1327.8|1327.4|1328.2|1327.8|1327.4|1327|558
1645607610000|2022-02-23 09:13:30||1327.2||1327.4||1327.4||1327.2|0
1645607620000|2022-02-23 09:13:40|1328|1327.6|1328.4|1327.8|1328.4|1328|1328|1327.4|7997
1645607630000|2022-02-23 09:13:50|1328.2|1327.6|1328|1327.6|1328.2|1327.8|1328|1327.6|991
1645607640000|2022-02-23 09:14:00|1327.8|1327.4|1327.8|1327.4|1328|1327.4|1327.6|1327.2|1688
1645607650000|2022-02-23 09:14:10|1327.6|1327.2|1327.6|1327.2|1327.8|1327.2|1327.6|1327.2|460
1645607660000|2022-02-23 09:14:20|1327.8|1327.4|1328.8|1328.4|1328.8|1328.4|1327.8|1327.4|7966
1645607670000|2022-02-23 09:14:30|1328.6|1328.6|1329.2|1328.8|1329.2|1328.8|1328.6|1328.6|767
1645607680000|2022-02-23 09:14:40|1329.4|1329|1329.6|1329|1329.6|1329.2|1329.2|1329|1000
1645607690000|2022-02-23 09:14:50|1329.4|1329.2|1329.8|1329.4|1329.8|1329.4|1329.2|1329|1576
1645607700000|2022-02-23 09:15:00|1330|1329.6|1329.8|1329.4|1330|1329.8|1329.6|1329.4|1227
1645607710000|2022-02-23 09:15:10|1330|1329.6|1330|1329.6|1330.6|1330.2|1330|1329.6|8015
1645607720000|2022-02-23 09:15:20|1329.8|1329.4|1329.8|1329.6|1329.8|1329.6|1329.2|1328.6|12905
1645607730000|2022-02-23 09:15:30|1330|1329.4|1330.2|1329.8|1330.4|1329.8|1330|1329.4|1670
1645607740000|2022-02-23 09:15:40|1330|1329.6|1329.6|1329.2|1330|1329.6|1329.4|1329|2374
1645607750000|2022-02-23 09:15:50|1329.4|1329|1329|1328.6|1329.6|1329|1329|1328.6|380
1645607760000|2022-02-23 09:16:00|1329.2|1328.4|1329.2|1328.8|1329.4|1329|1328.8|1328.4|0
1645607770000|2022-02-23 09:16:10|1329|1329|1328.2|1327.8|1329.4|1329|1328|1327.8|27863
1645607780000|2022-02-23 09:16:20|1328.4|1328|1329.4|1329|1329.4|1329|1328.4|1328|4421
1645607790000|2022-02-23 09:16:30|1329.2|1328.8|1328.8|1328.4|1329.4|1328.8|1328.6|1328.2|11533
1645607800000|2022-02-23 09:16:40|1328.6|1328.2|1328.6|1328.2|1328.8|1328.4|1328.6|1328|0
1645607810000|2022-02-23 09:16:50|1328.8|1328.4|1328.8|1328.2|1328.8|1328.4|1328.4|1328|362
1645607820000|2022-02-23 09:17:00|1328.6|1328|1328.4|1328|1328.6|1328.2|1328|1327.6|4695
1645607830000|2022-02-23 09:17:10|1328.2|1327.8|1328.4|1327.8|1328.4|1327.8|1328|1327.4|1540
1645607840000|2022-02-23 09:17:20|1328.2|1328|1328|1327.6|1328.4|1328|1327.8|1327.6|4876
1645607850000|2022-02-23 09:17:30|1328.2|1327.8|1328.4|1328|1328.4|1328|1328.2|1327.6|761
1645607860000|2022-02-23 09:17:40|1328.6|1328.2|1328.6|1328.4|1328.8|1328.4|1328.4|1328.2|1383
1645607870000|2022-02-23 09:17:50|1328.8|1328.2|1328.8|1328.4|1328.8|1328.4|1328.6|1328.2|0
1645607880000|2022-02-23 09:18:00|1328.6|1328.2|1328.4|1328|1328.8|1328.2|1327.8|1327.4|6591
1645607890000|2022-02-23 09:18:10|1328.6|1328.2|1328.6|1328.2|1328.8|1328.4|1328.4|1328|450
1645607900000|2022-02-23 09:18:20|1328.8|1328|1328.8|1328.6|1328.8|1328.6|1328.6|1328|0
1645607910000|2022-02-23 09:18:30||1328.4||1328.6||1328.6||1328.4|0
1645607920000|2022-02-23 09:18:40|1329|1328.4|1329.4|1329|1329.6|1329.2|1329|1328.4|1362
1645607930000|2022-02-23 09:18:50|1329.2|1328.8|1329.2|1328.8|1329.6|1329|1329.2|1328.8|10
1645607940000|2022-02-23 09:19:00|1329|1328.6|1329.2|1328.6|1329.2|1328.8|1328.8|1328.4|2139
1645607950000|2022-02-23 09:19:10|1329|1328.8|1329|1328.6|1329|1328.8|1328.8|1328.4|402
1645607960000|2022-02-23 09:19:20|1329.2|1329|1329.6|1329.2|1329.6|1329.2|1329.2|1329|549
1645607970000|2022-02-23 09:19:30|1329.8|1329.4|1330|1329.6|1330.2|1329.6|1329.8|1329.4|2734
1645607980000|2022-02-23 09:19:40|1329.8|1329.4|1329.4|1328.8|1330|1329.4|1329.2|1328.8|2000
1645607990000|2022-02-23 09:19:50|1329.2|1329|1329.2|1329|1329.2|1329|1329.2|1328.8|0
1645608000000|2022-02-23 09:20:00|1329.4|1329.2|1329.2|1328.8|1329.8|1329.4|1329|1328.4|15561
1645608010000|2022-02-23 09:20:10|1329.4||1329.2||1329.4||1329.2||0
1645608020000|2022-02-23 09:20:20|1329|1328.6|1328.8|1328.4|1329.2|1328.8|1328.8|1328.4|2342
1645608030000|2022-02-23 09:20:30|1328.6|1328.2|1328.4|1328|1328.6|1328.2|1328.4|1328|543
1645608040000|2022-02-23 09:20:40|1328.2|1327.8|1328.4|1327.8|1328.4|1328|1327.8|1327.4|358
1645608050000|2022-02-23 09:20:50|1328.2|1327.6|1328.2|1327.8|1328.2|1328|1328|1327.6|0
1645608060000|2022-02-23 09:21:00|1328|1327.6|1329.4|1328.8|1329.4|1328.8|1328|1327.6|23000
1645608070000|2022-02-23 09:21:10|1329.2|1328.6|1328.8|1328.2|1329.2|1328.6|1328.6|1328.2|6321
1645608080000|2022-02-23 09:21:20|1328.6|1328|1328.6|1328.2|1328.6|1328.2|1328.2|1328|1747
1645608090000|2022-02-23 09:21:30|1328.8|1328|1329|1328.6|1329|1328.6|1328.4|1328|2802
1645608100000|2022-02-23 09:21:40|1329.2|1328.8|1329|1328.8|1329.4|1329|1329|1328.6|2419
1645608110000|2022-02-23 09:21:50|1329.2|1328.6|1328.4|1328|1329.2|1328.6|1328.4|1328|903
1645608120000|2022-02-23 09:22:00|1328.2|1328.2|1328.2|1327.6|1328.4|1328.2|1328|1327.6|1407
1645608130000|2022-02-23 09:22:10|1328|1327.4|1328|1327.4|1328.2|1327.6|1327.8|1327.2|2128
1645608140000|2022-02-23 09:22:20|1328.2|1327.6|1328.4|1327.8|1328.6|1328.2|1328.2|1327.4|551
1645608150000|2022-02-23 09:22:30|1328.6|1328|1328.4|1328|1328.6|1328|1328.4|1327.8|0
1645608160000|2022-02-23 09:22:40|1328.6|1328.2|1328.6|1328.2|1328.6|1328.4|1328.4|1328|3752
1645608170000|2022-02-23 09:22:50||1328.4||1328.2||1328.4||1328.2|0
1645608180000|2022-02-23 09:23:00|1328.4|1328.4|1328|1327.4|1328.4|1328.4|1328|1327.4|420
1645608190000|2022-02-23 09:23:10|1327.8|1327.2|1327.8|1327.2|1328|1327.6|1327.6|1327.2|2777
1645608200000|2022-02-23 09:23:20|1327.6|1327.4|1327.8|1327.2|1327.8|1327.4|1327.6|1327.2|2013
1645608210000|2022-02-23 09:23:30|1327.6|1327|1326.8|1326.4|1327.6|1327|1326.8|1326.4|1354
1645608220000|2022-02-23 09:23:40|1326.6|1326.2|1326.2|1325.8|1326.6|1326.4|1326.2|1325.8|1629
1645608230000|2022-02-23 09:23:50|1326.4|1326|1326.6|1326.2|1326.6|1326.2|1326.2|1326|1862
1645608240000|2022-02-23 09:24:00|1326.4|1326|1325.8|1325.4|1326.4|1326|1325.8|1325.2|918
1645608250000|2022-02-23 09:24:10|1325.6|1325.2|1325.4|1325|1325.8|1325.2|1325.4|1325|765
1645608260000|2022-02-23 09:24:20|1325.6|1324.8|1325.4|1324.8|1325.6|1325|1325.2|1324.8|1814
1645608270000|2022-02-23 09:24:30|1325.6|1325|1325.6|1325.4|1325.8|1325.4|1325.4|1325|1069
1645608280000|2022-02-23 09:24:40|1325.4|1325.2|1325.4|1325|1325.4|1325.2|1325.4|1324.8|4874
1645608290000|2022-02-23 09:24:50|1325.6|1325.2|1326|1325.4|1326|1325.6|1325.6|1325.2|875
1645608300000|2022-02-23 09:25:00|1326.2|1325.6|1326.2|1325.6|1326.2|1326|1326|1325.4|3421
1645608310000|2022-02-23 09:25:10|1326|1325.8|1325.6|1325.2|1326.2|1325.8|1325.6|1325.2|1155
1645608320000|2022-02-23 09:25:20|1325.4|1325.4|1325.4|1325|1326.2|1325.6|1325.2|1324.8|506
1645608330000|2022-02-23 09:25:30|1325.2|1324.8|1325.4|1325|1325.6|1325.2|1325|1324.8|0
1645608340000|2022-02-23 09:25:40|1325.2|1324.8|1325|1324.6|1325.2|1324.8|1324.8|1324.4|1373
1645608350000|2022-02-23 09:25:50|1324.8|1324.4|1324.6|1324.2|1325|1324.6|1324.6|1324.2|0
1645608360000|2022-02-23 09:26:00|1324.4|1324|1324.4|1324|1324.6|1324.2|1324.2|1323.8|1167
1645608370000|2022-02-23 09:26:10|1324.2|1323.8|1324.4|1324|1324.8|1324.2|1324|1323.6|3307
1645608380000|2022-02-23 09:26:20|1324.6|1323.8|1324|1323.6|1324.6|1324|1324|1323.6|1285
1645608390000|2022-02-23 09:26:30|1324.2|1323.4|1324|1323.6|1324.2|1323.6|1323.8|1323.4|1918
1645608400000|2022-02-23 09:26:40|1323.8|1323.4|1323.8|1323.4|1324|1323.6|1323.6|1323.2|2403
1645608410000|2022-02-23 09:26:50|1324|1323.6|1323|1322.4|1324|1323.6|1322.8|1322.2|3197
1645608420000|2022-02-23 09:27:00|1322.8|1322.2|1322.4|1322|1323|1322.2|1322.4|1321.8|0
1645608430000|2022-02-23 09:27:10|1322.2|1321.8|1322.4|1322|1322.8|1322.4|1322|1321.6|14101
1645608440000|2022-02-23 09:27:20|1322.2|1321.8|1322|1321.6|1322.6|1322|1322|1321.6|2146
1645608450000|2022-02-23 09:27:30|1321.8|1321.4|1321.8|1321.4|1321.8|1321.6|1321.8|1321.4|1494
1645608460000|2022-02-23 09:27:40|1321.6|1321.2|1321.6|1321.2|1321.6|1321.2|1321.6|1321|0
1645608470000|2022-02-23 09:27:50|1321.2|1321|1321.4|1321|1321.4|1321.2|1321.2|1320.8|1279
1645608480000|2022-02-23 09:28:00|1321.6|1321.2|1321.4|1321|1321.6|1321.4|1321.4|1320.8|387
1645608490000|2022-02-23 09:28:10|1321.6|1320.8|1321.4|1321|1321.6|1321|1321.2|1320.8|1546
1645608500000|2022-02-23 09:28:20|1321.2|1320.8|1321.6|1321|1321.6|1321|1321.2|1320.6|1358
1645608510000|2022-02-23 09:28:30|1321.4|1321.2|1321.4|1321|1321.4|1321.2|1321.4|1321|2624
1645608520000|2022-02-23 09:28:40|1321.6|1320.8|1321.2|1320.6|1321.6|1320.8|1321|1320.4|568
1645608530000|2022-02-23 09:28:50|1321|1320.4|1320.6|1320.2|1321.2|1320.8|1320.6|1320.2|400
1645608540000|2022-02-23 09:29:00|1320.8|1320.4|1320.4|1320|1320.8|1320.4|1320.4|1320|5597
1645608550000|2022-02-23 09:29:10|1320.6|1320.2|1321.2|1320.6|1321.2|1321|1320.4|1320.2|1065
1645608560000|2022-02-23 09:29:20|1321.4|1320.8|1321.8|1321.4|1321.8|1321.4|1321.2|1320.8|2729
1645608570000|2022-02-23 09:29:30|1321.6|1321.2|1321.8|1321.4|1321.8|1321.4|1321.4|1321|1702
1645608580000|2022-02-23 09:29:40|1321.6|1321.2|1322.4|1321.8|1322.4|1322|1321.6|1321.2|395
1645608590000|2022-02-23 09:29:50|1322.6|1322|1322.4|1322|1322.6|1322.2|1322.4|1322|2325
1645608600000|2022-02-23 09:30:00|1322.6|1322.2|1322.2|1321.8|1322.6|1322.2|1322.2|1321.8|4545
1645608610000|2022-02-23 09:30:10|1322|1321.6|1321.6|1321.2|1322|1321.6|1321.6|1321.2|2918
1645608620000|2022-02-23 09:30:20|1321.8|1321.4|1321.8|1321.4|1322.2|1321.8|1321.8|1321.2|2475
1645608630000|2022-02-23 09:30:30|1321.6|1321.2|1321.6|1321|1321.8|1321.2|1321.6|1321|439
1645608640000|2022-02-23 09:30:40|1321.4|1321.2|1322|1321.6|1322.2|1321.8|1321.4|1321.2|77
1645608650000|2022-02-23 09:30:50|1322.2|1321.8|1322.2|1321.8|1322.2|1321.8|1322|1321.6|0
1645608660000|2022-02-23 09:31:00|1322.4|1322|1322.6|1322.2|1322.6|1322.2|1322.4|1321.8|638
1645608670000|2022-02-23 09:31:10|1322.4|1322|1322.6|1322.2|1322.6|1322.2|1322.4|1322|0
1645608680000|2022-02-23 09:31:20|1322.4|1322|1322.6|1322.2|1322.6|1322.2|1322.4|1322|1155
1645608690000|2022-02-23 09:31:30|1322.8|1322.4|1323|1322.6|1323.2|1322.6|1322.8|1322.4|1512
1645608700000|2022-02-23 09:31:40|1323.2|1322.8|1323|1322.6|1323.4|1322.8|1323|1322.6|294
1645608710000|2022-02-23 09:31:50|1323.2||1323||1323.2||1323||0
1645608720000|2022-02-23 09:32:00|1322.8|1322.4|1322.8|1322.6|1323|1322.6|1322.4|1322|10076
1645608730000|2022-02-23 09:32:10|1323|1322.8|1323|1322.6|1323|1322.8|1322.8|1322.6|2103
1645608740000|2022-02-23 09:32:20|1322.8|1322.4|1322.4|1322|1323|1322.4|1322.4|1322|495
1645608750000|2022-02-23 09:32:30|1322.2|1321.8|1322.2|1321.8|1322.4|1321.8|1322|1321.6|691
1645608760000|2022-02-23 09:32:40|1322.4|1322|1322.6|1322.2|1322.6|1322.2|1322.4|1321.8|0
1645608770000|2022-02-23 09:32:50|1322.8|1322.4|1322.6|1322.4|1322.8|1322.4|1322.4|1322|3481
1645608780000|2022-02-23 09:33:00|1322.8|1322.6|1323.2|1323|1323.2|1323|1322.8|1322.6|2616
1645608790000|2022-02-23 09:33:10|1323.4|1323.2|1323.2|1323|1323.6|1323.2|1323.2|1322.8|632
1645608800000|2022-02-23 09:33:20|1323.4|1322.8|1323.2|1322.8|1323.4|1323|1323|1322.8|368
1645608810000|2022-02-23 09:33:30|1323.4|1323|1322.8|1322.4|1323.4|1323.2|1322.8|1322.2|6334
1645608820000|2022-02-23 09:33:40|1322.6|1322.2|1322.4|1322|1322.8|1322.2|1322.4|1322|864
1645608830000|2022-02-23 09:33:50|1322.2|1322.2|1322.2|1322|1322.2|1322.2|1322.2|1322|0
1645608840000|2022-02-23 09:34:00|1322.4|1321.8|1322.2|1322|1322.4|1322.2|1322.2|1321.8|294
1645608850000|2022-02-23 09:34:10|1322.4|1322.2|1322.2|1322|1322.6|1322.2|1322|1321.8|2377
1645608860000|2022-02-23 09:34:20|1322.4|1322.2|1322.2|1321.8|1322.6|1322.2|1322.2|1321.8|629
1645608870000|2022-02-23 09:34:30|1322.4||1322.4||1322.4||1322.4||0
1645608880000|2022-02-23 09:34:40|1322.2|1322|1321.8|1321.4|1322.2|1322|1321.6|1321.2|1044
1645608890000|2022-02-23 09:34:50|1322||1321.8||1322||1321.8||0
1645608900000|2022-02-23 09:35:00|1322|1321.6|1321.2|1321|1322|1321.6|1321.2|1321|3316
1645608910000|2022-02-23 09:35:10|1321.4|1320.8|1321|1320.4|1321.4|1320.8|1320.6|1320.4|5963
1645608920000|2022-02-23 09:35:20|1320.8|1320.6|1320.8|1320.4|1321|1320.8|1320.6|1320.4|1647
1645608930000|2022-02-23 09:35:30|1321|1320.6|1320.8|1320.4|1321|1320.6|1320.8|1320.4|0
1645608940000|2022-02-23 09:35:40|1321|1320.6|1321|1320.6|1321|1320.6|1320.4|1320|2759
1645608950000|2022-02-23 09:35:50|1320.8|1320.4|1320.2|1319.6|1321|1320.6|1320|1319.6|1854
1645608960000|2022-02-23 09:36:00|1320|1319.4|1318.6|1318.2|1320|1319.4|1318.4|1318|5316
1645608970000|2022-02-23 09:36:10|1318.8|1318.4|1317.8|1317.2|1319|1318.6|1317.8|1317.2|555
1645608980000|2022-02-23 09:36:20|1318|1317.4|1317.8|1317.4|1318.2|1317.8|1317.6|1317.2|4480
1645608990000|2022-02-23 09:36:30|1318|1317.6|1318.4|1318|1318.6|1318|1318|1317.6|5846
1645609000000|2022-02-23 09:36:40|1318.2|1317.8|1318.6|1318|1318.6|1318|1318.2|1317.6|0
1645609010000|2022-02-23 09:36:50|1318.8|1318.2|1319|1318.6|1319|1318.6|1318.4|1318|718
1645609020000|2022-02-23 09:37:00|1319.2|1318.8|1319.4|1319.2|1319.4|1319.2|1319.2|1318.6|6265
1645609030000|2022-02-23 09:37:10|1319.6|1319.4|1320|1319.6|1320.2|1319.8|1319.6|1319.4|2193
1645609040000|2022-02-23 09:37:20|1319.8|1319.4|1320|1319.6|1320|1319.8|1319.4|1319|12124
1645609050000|2022-02-23 09:37:30|1320.2|1319.4|1320|1319.6|1320.2|1319.8|1320|1319.4|0
1645609060000|2022-02-23 09:37:40|1319.8|1319.4|1319.8|1319.2|1319.8|1319.4|1319.4|1319|1345
1645609070000|2022-02-23 09:37:50|1319.6|1319|1319.2|1318.8|1319.6|1319.2|1319.2|1318.8|10
1645609080000|2022-02-23 09:38:00|1319|1318.6|1319|1318.6|1319.2|1318.6|1318.8|1318.4|1532
1645609090000|2022-02-23 09:38:10|1318.8|1318.4|1318.6|1318.2|1318.8|1318.4|1318.6|1318|3804
1645609100000|2022-02-23 09:38:20|1318.8|1318.4|1318|1317.6|1319|1318.6|1318|1317.6|29259
1645609110000|2022-02-23 09:38:30|1318.2|1317.8|1319.2|1318.6|1319.2|1318.6|1318.2|1317.8|904
1645609120000|2022-02-23 09:38:40|1319.4|1318.8|1319.4|1319|1319.4|1319|1319.2|1318.8|750
1645609130000|2022-02-23 09:38:50|1319.2|1318.8|1319.6|1319|1319.6|1319|1319.2|1318.8|1231
1645609140000|2022-02-23 09:39:00|1319.4|1318.8|1319.4|1319|1319.6|1319.2|1319.2|1318.8|6468
1645609150000|2022-02-23 09:39:10|1319.6|1319.2|1319.8|1319.4|1319.8|1319.4|1319.6|1319.2|16652
1645609160000|2022-02-23 09:39:20|1319.6|1319.6|1319.4|1319|1319.8|1319.6|1319.2|1319|1261
1645609170000|2022-02-23 09:39:30|1319.2||1319.4||1319.4||1319.2||0
1645609180000|2022-02-23 09:39:40|1319.2|1318.8|1318.8|1318.4|1319.2|1318.8|1318.8|1318.4|4035
1645609190000|2022-02-23 09:39:50|1318.6|1318.2|1318.4|1318|1318.8|1318.4|1318.4|1318|207
1645609200000|2022-02-23 09:40:00|1318.6|1317.8|1318.8|1318.4|1318.8|1318.4|1318|1317.4|1423
1645609220000|2022-02-23 09:40:20|1318.6|1318.2|1318.6|1318.2|1318.8|1318.2|1318.6|1318.2|200
1645609230000|2022-02-23 09:40:30|1318.8|1318.4|1318.8|1318.6|1319|1318.8|1318.8|1318.4|432
1645609240000|2022-02-23 09:40:40|1319|1318.8|1319.6|1319.2|1319.8|1319.2|1319|1318.6|2093
1645609250000|2022-02-23 09:40:50|1319.8|1319.4|1319.6|1319.2|1319.8|1319.4|1319.6|1319.2|0
1645609260000|2022-02-23 09:41:00|1319.8|1319.4|1319.8|1319.4|1320.2|1319.6|1319.6|1319.4|6105
1645609270000|2022-02-23 09:41:10|1319.6|1319.2|1319.4|1318.8|1319.8|1319.2|1319.2|1318.8|2258
1645609280000|2022-02-23 09:41:20|1319.2|1319|1319.4|1319.2|1319.6|1319.4|1319.2|1318.8|285
1645609290000|2022-02-23 09:41:30|1319.6|1319.4|1319.6|1319.2|1319.8|1319.4|1319.6|1319.2|108
1645609300000|2022-02-23 09:41:40||1319.4||1319.4||1319.4||1319.2|0
1645609310000|2022-02-23 09:41:50|1319.8|1319.6|1319.8|1319.4|1319.8|1319.6|1319.6|1319.2|213
1645609320000|2022-02-23 09:42:00|1320|1319.2|1320|1319.6|1320|1319.6|1319|1318.8|21906
1645609330000|2022-02-23 09:42:10|1319.8|1319.4|1320|1319.4|1320|1319.4|1319.8|1319.2|0
1645609340000|2022-02-23 09:42:20|1319.8|1319.6|1319.8|1319.4|1320|1319.6|1319.8|1319.4|0
1645609350000|2022-02-23 09:42:30|1319.6|1319.2|1319.8|1319.4|1319.8|1319.4|1319.6|1319.2|0
1645609360000|2022-02-23 09:42:40||1319.6||1319.4||1319.6||1319.4|0
1645609370000|2022-02-23 09:42:50|1320|1319.6|1320|1319.6|1320|1319.8|1320|1319.4|306
1645609380000|2022-02-23 09:43:00|1319.8|1319.8|1320|1319.6|1320.4|1320|1319.8|1319.6|587
1645609390000|2022-02-23 09:43:10|1319.8|1319.4|1319.8|1319.2|1319.8|1319.4|1319.6|1319.2|2529
1645609400000|2022-02-23 09:43:20|1319.6||1319.6||1319.8||1319.6||0
1645609410000|2022-02-23 09:43:30|1319.8|1319.4|1319.6|1319.4|1319.8|1319.6|1319.6|1319.2|470
1645609420000|2022-02-23 09:43:40|1319.8|1319.2|1319.8|1319.2|1320|1319.4|1319.6|1319|70
1645609430000|2022-02-23 09:43:50||1319.4||1319.4||1319.4||1319.4|0
1645609440000|2022-02-23 09:44:00|1319.6|1319.2|1319|1318.6|1319.6|1319.2|1318.8|1318.4|1774
1645609450000|2022-02-23 09:44:10|1318.8|1318.4|1318.2|1317.8|1318.8|1318.4|1318|1317.6|4
1645609460000|2022-02-23 09:44:20|1318|1317.6|1317.6|1317.2|1318|1317.6|1317.6|1317.2|0
1645609470000|2022-02-23 09:44:30|1317.4|1317|1317.4|1317.2|1317.6|1317.2|1317.4|1316.8|804
1645609480000|2022-02-23 09:44:40|1317.2|1317|1317.2|1316.8|1317.4|1317|1317.2|1316.8|18
1645609490000|2022-02-23 09:44:50|1317.4|1317|1317.4|1317|1317.8|1317.2|1317.4|1317|2269
1645609500000|2022-02-23 09:45:00|1317.6|1317.2|1317.6|1317.2|1317.8|1317.2|1317.6|1317.2|0
1645609510000|2022-02-23 09:45:10|1317.4|1317|1317.4|1317|1317.4|1317|1317.2|1316.8|1372
1645609520000|2022-02-23 09:45:20|1317.6|1316.8|1316.8|1316.4|1317.6|1316.8|1316.8|1316.4|1559
1645609530000|2022-02-23 09:45:30|1317|1316.6|1316.8|1316.6|1317|1316.6|1316.8|1316.6|2122
1645609540000|2022-02-23 09:45:40|1316.6|1316.4|1317.4|1317|1317.6|1317.2|1316.6|1316.2|1695
1645609550000|2022-02-23 09:45:50|1317.2|1316.8|1317|1316.8|1317.4|1317|1316.8|1316.4|2076
1645609560000|2022-02-23 09:46:00|1317.2|1316.6|1316.8|1316.4|1317.2|1316.6|1316.6|1316|2277
1645609570000|2022-02-23 09:46:10|1316.6|1316.2|1316.8|1316.4|1316.8|1316.4|1316.2|1315.8|2368
1645609580000|2022-02-23 09:46:20|1317|1316.6|1317.4|1317|1317.4|1317.2|1317|1316.6|9000
1645609590000|2022-02-23 09:46:30|1317.2|1316.8|1317.2|1316.8|1317.4|1317|1316.8|1316.6|2026
1645609600000|2022-02-23 09:46:40|1317|1316.6|1317.2|1317|1317.4|1317.2|1317|1316.6|1463
1645609610000|2022-02-23 09:46:50|1317.4|1317.2|1318|1317.4|1318|1317.6|1317.2|1317.2|3475
1645609620000|2022-02-23 09:47:00|1318.2|1317.6|1318|1317.6|1318.2|1317.8|1317.8|1317.4|414
1645609630000|2022-02-23 09:47:10|1317.8|1317.4|1317.8|1317.4|1318|1317.6|1317.8|1317.4|0
1645609640000|2022-02-23 09:47:20||1317.6||1317.6||1317.6||1317.6|0
1645609650000|2022-02-23 09:47:30|1317.6|1317.4|1318|1317.6|1318.2|1317.8|1317.6|1317.4|758
1645609660000|2022-02-23 09:47:40|1318.2|1317.8|1318.2|1317.8|1318.2|1317.8|1318|1317.8|0
1645609670000|2022-02-23 09:47:50|1318|1317.6|1318.2|1317.8|1318.4|1318.2|1318|1317.6|3910
1645609680000|2022-02-23 09:48:00|1318|1317.6|1318.2|1317.8|1318.4|1318|1317.8|1317.4|3043
1645609690000|2022-02-23 09:48:10|1318.4|1317.6|1318.6|1318|1318.6|1318|1318|1317.6|0
1645609700000|2022-02-23 09:48:20|1318.4|1318.2|1318.8|1318.2|1318.8|1318.4|1318.4|1318|11536
1645609710000|2022-02-23 09:48:30|1318.6|1318.4|1318.8|1318.2|1318.8|1318.4|1318.6|1318.2|0
1645609720000|2022-02-23 09:48:40||1318.4||1318.4||1318.4||1318.4|0
1645609730000|2022-02-23 09:48:50|1319|1318.6|1319.2|1318.8|1319.2|1318.8|1319|1318.6|213
1645609740000|2022-02-23 09:49:00|1319|1318.6|1319.4|1318.8|1319.4|1319|1319|1318.6|362
1645609750000|2022-02-23 09:49:10|1319.6|1319|1319.6|1319.2|1319.8|1319.4|1319.4|1319|440
1645609760000|2022-02-23 09:49:20|1319.8|1319.4|1320|1319.8|1320|1319.8|1319.8|1319.4|0
1645609770000|2022-02-23 09:49:30|1320.2|1320|1320|1319.4|1320.4|1320|1319.8|1319.4|4068
1645609780000|2022-02-23 09:49:40|1319.8|1319.2|1319.6|1319.2|1319.8|1319.2|1319.4|1319|464
1645609790000|2022-02-23 09:49:50|1319.4|1319|1319.6|1319.2|1319.6|1319.2|1319.2|1318.8|368
1645609800000|2022-02-23 09:50:00|1319.4|1319|1319.4|1319.2|1319.4|1319.2|1319.4|1319|0
1645609810000|2022-02-23 09:50:10|1319.6|1319.4|1319.6|1319.4|1319.8|1319.4|1319.4|1319.2|527
1645609820000|2022-02-23 09:50:20|1319.4|1319.2|1318.2|1317.8|1319.4|1319.2|1318.2|1317.8|1701
1645609830000|2022-02-23 09:50:30|1318.4|1318|1318.8|1318.4|1318.8|1318.4|1318.4|1318|4000
1645609840000|2022-02-23 09:50:40||1318.6||1318.6||1318.6||1318.4|1126
1645609850000|2022-02-23 09:50:50|1319|1318.8|1318.8|1318.2|1319.2|1318.8|1318.6|1318.2|606
1645609860000|2022-02-23 09:51:00|1318.6|1318|1318.4|1318|1318.6|1318.2|1318|1317.8|488
1645609870000|2022-02-23 09:51:10|1318.6|1318.2|1318.4|1318.2|1318.6|1318.2|1318.4|1318|368
1645609880000|2022-02-23 09:51:20|1318.6|1318.4|1318.6|1318.2|1318.6|1318.4|1318.6|1318.2|624
1645609890000|2022-02-23 09:51:30|1318.4|1318|1318.4|1318.2|1318.4|1318.2|1318.4|1318|175
1645609900000|2022-02-23 09:51:40|1318.2|1318|1318|1317.6|1318.2|1318|1318|1317.6|174
1645609910000|2022-02-23 09:51:50|1317.8|1317.4|1317.2|1316.8|1317.8|1317.4|1317|1316.8|8885
1645609920000|2022-02-23 09:52:00|1317|1316.6|1316.2|1315.8|1317|1316.6|1316|1315.6|1945
1645609930000|2022-02-23 09:52:10|1316.4|1316|1316.2|1316|1316.6|1316.2|1316.2|1316|121
1645609940000|2022-02-23 09:52:20|1316|1315.8|1316|1315.6|1316.4|1315.8|1316|1315.6|399
1645609950000|2022-02-23 09:52:30|1316.2|1315.8|1316.2|1315.8|1316.2|1315.8|1315.8|1315.4|1670
1645609960000|2022-02-23 09:52:40|1316.4|1315.6|1316.2|1315.8|1316.4|1315.8|1316.2|1315.6|0
1645609970000|2022-02-23 09:52:50|1316.4|1315.6|1316.2|1315.8|1316.4|1315.8|1316|1315.6|0
1645609980000|2022-02-23 09:53:00|1316|1315.6|1316|1315.6|1316|1315.6|1315.8|1315.4|0
1645609990000|2022-02-23 09:53:10|1315.8|1315.4|1315.6|1315.2|1315.8|1315.4|1315.4|1315.2|1135
1645610000000|2022-02-23 09:53:20|1315.4|1315|1315|1314.6|1315.8|1315|1314|1313.2|68102
1645610010000|2022-02-23 09:53:30|1314.8|1314.4|1314.4|1313.8|1314.8|1314.4|1314.2|1313.6|5491
1645610020000|2022-02-23 09:53:40|1314.2|1314|1314.2|1313.8|1314.4|1314|1314|1313.8|2532
1645610030000|2022-02-23 09:53:50|1314|1313.6|1314|1313.6|1314.2|1313.8|1313.8|1313.4|2252
1645610040000|2022-02-23 09:54:00|1313.8|1313.4|1313.6|1313.4|1314|1313.6|1313.6|1313.2|2948
1645610050000|2022-02-23 09:54:10|1313.4|1313.2|1313.6|1313.4|1313.6|1313.4|1313.2|1313|1960
1645610060000|2022-02-23 09:54:20|1313.8|1313.2|1313.4|1313|1314|1313.2|1313.4|1313|3000
1645610070000|2022-02-23 09:54:30|1313.2|1312.8|1312.8|1312.6|1313.2|1312.8|1312.8|1312.4|2725
1645610080000|2022-02-23 09:54:40|1312.6|1312.4|1312.6|1312.2|1312.8|1312.6|1312.6|1312.2|2469
1645610090000|2022-02-23 09:54:50|1312.8|1312.4|1311.8|1311.4|1312.8|1312.4|1311.6|1311.2|11292
1645610100000|2022-02-23 09:55:00|1312|1311.6|1312.2|1311.8|1312.6|1312.2|1311.8|1311.4|12693
1645610110000|2022-02-23 09:55:10|1312.4|1312|1311.8|1311.4|1312.4|1312|1311.4|1311|9935
1645610120000|2022-02-23 09:55:20|1311.6|1311.2|1311|1310.8|1311.6|1311.2|1311|1310.8|4491
1645610130000|2022-02-23 09:55:30|1311.2|1311|1311.2|1310.8|1311.2|1311|1311|1310.8|518
1645610140000|2022-02-23 09:55:40|1311|1310.6|1311.2|1310.8|1311.2|1311|1310.8|1310.4|2892
1645610150000|2022-02-23 09:55:50|1311.4|1311|1311.6|1311.2|1311.8|1311.4|1311.2|1310.8|3779
1645610160000|2022-02-23 09:56:00|1312|1311.4|1311.2|1310.8|1312|1311.4|1311.2|1310.8|9148
1645610170000|2022-02-23 09:56:10|1311.4|1311|1311.8|1311.2|1311.8|1311.4|1311.2|1311|370
1645610180000|2022-02-23 09:56:20|1312|1311.4|1311|1310.6|1312|1311.4|1311|1310.6|4594
1645610190000|2022-02-23 09:56:30|1311.2|1310.8|1311.4|1311|1311.6|1311.2|1311.2|1310.8|1400
1645610200000|2022-02-23 09:56:40|1311.2|1310.8|1311.2|1311|1311.4|1311|1311.2|1310.8|761
1645610210000|2022-02-23 09:56:50|1311.4|1310.8|1311.8|1311.4|1312.4|1311.8|1311|1310.8|45573
1645610220000|2022-02-23 09:57:00|1311.6|1311.2|1311.4|1311|1311.6|1311.2|1311.2|1311|9274
1645610230000|2022-02-23 09:57:10|1311.6|1311.2|1311.4|1311|1311.6|1311.2|1311.4|1311|2305
1645610240000|2022-02-23 09:57:20|||||||||467
1645610250000|2022-02-23 09:57:30|1311.2|1310.8|1311.2|1310.8|1311.4|1311|1311|1310.6|6987
1645610260000|2022-02-23 09:57:40|1311|1310.6|1310.6|1310.2|1311|1310.6|1310.6|1310.2|0
1645610270000|2022-02-23 09:57:50|1310.4|1310|1310.6|1310.2|1310.8|1310.4|1310.4|1310|10542
1645610280000|2022-02-23 09:58:00|1310.8|1310.4|1310.6|1310.2|1310.8|1310.4|1310.6|1310.2|4499
1645610290000|2022-02-23 09:58:10|1310.4|1310|1308.8|1308.2|1310.4|1310.2|1308.6|1308.2|18183
1645610300000|2022-02-23 09:58:20|1308.6|1308|1308|1307.6|1308.6|1308|1307.8|1307.4|2989
1645610310000|2022-02-23 09:58:30|1307.8|1307.2|1305.8|1305.4|1307.8|1307.4|1305.6|1305.2|41657
1645610320000|2022-02-23 09:58:40|1305.6|1305.2|1307|1306.6|1307.2|1306.8|1305.6|1305.2|4975
1645610330000|2022-02-23 09:58:50|1307.2|1306.8|1307.2|1306.8|1307.2|1306.8|1307|1306.6|444
1645610340000|2022-02-23 09:59:00|1307.4|1307|1307.2|1306.8|1307.4|1307|1307|1306.4|5398
1645610350000|2022-02-23 09:59:10|1307.4|1307|1308.2|1307.8|1308.2|1307.8|1307.2|1307|361
1645610360000|2022-02-23 09:59:20|1308.4|1308|1308.4|1307.8|1308.4|1308|1308.4|1307.8|400
1645610370000|2022-02-23 09:59:30|1309.4|1308|1308.8|1308.2|1309.6|1309|1308.6|1308|33834
1645610380000|2022-02-23 09:59:40|1308.6|1308|1308|1307.6|1308.6|1308.2|1307.8|1307.4|1443
1645610390000|2022-02-23 09:59:50|1308.2|1307.8|1309|1308.6|1309.2|1308.6|1308.2|1307.6|4173
1645610400000|2022-02-23 10:00:00|1309.2|1309|1308.2|1307.6|1309.2|1309|1307.8|1307.4|23939
1645610410000|2022-02-23 10:00:10|1308.4|1307.8|1308.8|1308.4|1309|1308.4|1308|1307.6|1391
1645610420000|2022-02-23 10:00:20|1309|1308.6|1308.6|1308.2|1309.4|1308.8|1308.4|1308.2|9944
1645610430000|2022-02-23 10:00:30|1308.8|1308.4|1307.8|1307.4|1308.8|1308.4|1307.8|1307.4|2085
1645610440000|2022-02-23 10:00:40|1308|1307.6|1307.8|1307.4|1308.2|1307.6|1307.6|1307.4|1546
1645610450000|2022-02-23 10:00:50|1308|1307.6|1308.8|1308.2|1308.8|1308.4|1308|1307.6|11061
1645610460000|2022-02-23 10:01:00|1309|1308.4|1310.2|1309.8|1310.6|1310|1309|1308.4|2594
1645610470000|2022-02-23 10:01:10|1310.4|1310|1310.4|1310|1310.6|1310.2|1310.2|1309.8|368
1645610480000|2022-02-23 10:01:20|1310.2||1310.4||1310.6||1310.2||56
1645610490000|2022-02-23 10:01:30|1310.6|1310.2|1310.2|1309.6|1310.6|1310.4|1310|1309.4|4167
1645610500000|2022-02-23 10:01:40|1310|1309.8|1310.4|1310|1310.6|1310.2|1309.8|1309.6|868
1645610510000|2022-02-23 10:01:50|1310.6|1310.2|1310|1309.6|1310.8|1310.2|1310|1309.6|3289
1645610520000|2022-02-23 10:02:00|1309.8|1309.4|1310|1309.4|1310.2|1309.6|1309.4|1308.8|4677
1645610530000|2022-02-23 10:02:10|1310.2|1309.6|1310.6|1310.2|1310.8|1310.2|1310|1309.6|1282
1645610540000|2022-02-23 10:02:20|1310.8|1310|1310.8|1310.4|1310.8|1310.4|1310.6|1310|0
1645610550000|2022-02-23 10:02:30|1311|1310.6|1311.4|1311|1311.4|1311|1311|1310.6|792
1645610560000|2022-02-23 10:02:40|1311.6|1311.2|1311|1310.8|1311.8|1311.4|1311|1310.4|21790
1645610570000|2022-02-23 10:02:50|1311.2|1310.6|1311.2|1310.6|1311.2|1310.8|1310.8|1310.2|0
1645610580000|2022-02-23 10:03:00|1311|1310.4|1310.8|1310.2|1311.2|1310.6|1310.4|1310.2|2317
1645610590000|2022-02-23 10:03:10|1311|1310.4|1310.8|1310.4|1311|1310.8|1310.8|1310.4|1645
1645610600000|2022-02-23 10:03:20|1311|1310.6|1311|1310.6|1311|1310.8|1310.8|1310.4|5442
1645610610000|2022-02-23 10:03:30|1311.2|1310.8|1311.2|1310.8|1312|1311.4|1311.2|1310.8|8486
1645610620000|2022-02-23 10:03:40|1311|1310.6|1311.6|1311.2|1311.6|1311.2|1310.8|1310.4|5675
1645610630000|2022-02-23 10:03:50|1311.8|1311.4|1311.8|1311.4|1312.2|1311.6|1311.8|1311.4|757
1645610640000|2022-02-23 10:04:00|1312|1311.6|1312.2|1311.6|1312.2|1311.6|1311.8|1311.6|482
1645610650000|2022-02-23 10:04:10|1312|1311.4|1312.2|1311.6|1312.2|1311.8|1311.8|1311.4|1897
1645610660000|2022-02-23 10:04:20|1312|1311.4|1311.8|1311.2|1312|1311.4|1311.6|1311.2|2999
1645610670000|2022-02-23 10:04:30|1311.6|1311.4|1311.4|1311|1311.6|1311.6|1311.2|1310.8|2057
1645610680000|2022-02-23 10:04:40|1311.6|1311.2|1311.6|1311.4|1311.8|1311.4|1311.6|1310.8|4185
1645610690000|2022-02-23 10:04:50|1311.8|1311.2|1311.2|1310.8|1312|1311.6|1311|1310.8|1654
1645610700000|2022-02-23 10:05:00|1311|1310.6|1310.2|1309.8|1311|1310.6|1310.2|1309.6|1446
1645610710000|2022-02-23 10:05:10|1310.4|1310|1310.8|1310.4|1311|1310.6|1310.2|1309.8|0
1645610720000|2022-02-23 10:05:20|1311|1310.6|1310.8|1310.2|1311.2|1310.6|1310.4|1310|5855
1645610730000|2022-02-23 10:05:30|1310.6|1310|1310.6|1310.2|1310.8|1310.4|1310.2|1310|2203
1645610740000|2022-02-23 10:05:40|1310.8|1310.4|1310.8|1310.2|1310.8|1310.4|1310.4|1310.2|6176
1645610750000|2022-02-23 10:05:50|1310.6|1310.4|1310.6|1310.2|1310.8|1310.4|1310.4|1310.2|400
1645610760000|2022-02-23 10:06:00|1310.8|1310.4|1311.2|1310.6|1311.2|1311|1310.8|1310.4|1928
1645610770000|2022-02-23 10:06:10|1311|1310.8|1311.2|1310.6|1311.2|1310.8|1311|1310.6|0
1645610780000|2022-02-23 10:06:20|1311.4|1310.8|1312|1311.4|1312|1311.6|1311.2|1310.8|4883
1645610790000|2022-02-23 10:06:30|1311.8|1311.6|1312.2|1311.6|1312.4|1312|1311.8|1311.4|1321
1645610800000|2022-02-23 10:06:40|1312|1311.4|1311.6|1311.2|1312|1311.4|1311.6|1311.2|5642
1645610810000|2022-02-23 10:06:50|1311.4|1311|1311.4|1311.2|1311.8|1311.4|1311.4|1311|2078
1645610820000|2022-02-23 10:07:00|1311.2|1311|1307.8|1307.4|1311.4|1311.2|1307.8|1307.4|54886
1645610830000|2022-02-23 10:07:10|1308|1307.6|1307.4|1307|1308.4|1308|1307|1306.6|15952
1645610840000|2022-02-23 10:07:20|1307.2|1306.8|1308.2|1307.6|1308.2|1307.8|1307|1306.6|7917
1645610850000|2022-02-23 10:07:30|1308|1307.8|1308.2|1307.6|1308.2|1308|1307.8|1307.6|1560
1645610860000|2022-02-23 10:07:40|1308.4|1307.8|1308.2|1307.6|1308.6|1308|1308|1307.6|2805
1645610870000|2022-02-23 10:07:50|1308|1307.8|1308.2|1307.8|1308.4|1308|1307.8|1307.8|1552
1645610880000|2022-02-23 10:08:00|1308.4|1308|1309.6|1309.4|1310|1309.4|1308.4|1308|3078
1645610890000|2022-02-23 10:08:10|1309.8|1309.2|1309.6|1309|1309.8|1309.2|1309.2|1309|1616
1645610900000|2022-02-23 10:08:20|1309.4|1309.2|1309|1308.6|1309.6|1309.2|1308.8|1308.4|1231
1645610910000|2022-02-23 10:08:30|1309.2|1309|1308.6|1308.2|1309.2|1309|1308.6|1308.2|2086
1645610920000|2022-02-23 10:08:40|1308.8|1308.4|1308.8|1308.4|1309.4|1309|1308.8|1308.4|424
1645610930000|2022-02-23 10:08:50|1308.6|1308.6|1309|1308.6|1309.4|1309|1308.6|1308.2|12118
1645610940000|2022-02-23 10:09:00|1308.8|1308.4|1308.6|1308.2|1309|1308.4|1308.2|1307.8|2185
1645610950000|2022-02-23 10:09:10|1308.4|1308|1307.2|1306.6|1308.4|1308|1307|1306.6|2244
1645610960000|2022-02-23 10:09:20|1307|1306.8|1307|1306.8|1307.2|1306.8|1306.6|1306|3148
1645610970000|2022-02-23 10:09:30|1307.2|1307|1307.4|1307|1307.4|1307.2|1307.2|1307|1820
1645610980000|2022-02-23 10:09:40|1307.2|1306.8|1307|1306.6|1307.4|1307|1306.8|1306.4|4613
1645610990000|2022-02-23 10:09:50|1306.8|1306.4|1306.6|1306.2|1307|1306.6|1306.6|1306.2|395
1645611000000|2022-02-23 10:10:00|1306.8|1306.4|1306.4|1306|1306.8|1306.4|1306.4|1305.8|0
1645611010000|2022-02-23 10:10:10|1306.2|1305.8|1306|1305.6|1306.2|1306|1306|1305.6|1299
1645611020000|2022-02-23 10:10:20|1305.8|1305.4|1305.4|1304.8|1306.2|1305.8|1305.2|1304.8|1333
1645611030000|2022-02-23 10:10:30|1305.6|1305|1305.8|1305.2|1306|1305.4|1305.6|1305|778
1645611040000|2022-02-23 10:10:40|1305.6|1305.4|1305.6|1305|1305.8|1305.4|1305.2|1304.8|600
1645611050000|2022-02-23 10:10:50|1305.4|1304.8|1305.4|1305|1305.6|1305.2|1305.4|1304.8|400
1645611060000|2022-02-23 10:11:00|1305.6|1305.2|1306.2|1305.6|1306.2|1305.8|1305.6|1305|11185
1645611070000|2022-02-23 10:11:10|1306.4|1305.8|1305.6|1305.2|1306.6|1306.2|1305.6|1305.2|3287
1645611080000|2022-02-23 10:11:20|1305.8|1305.4|1306|1305.6|1306.4|1306|1305.6|1305.4|2471
1645611090000|2022-02-23 10:11:30|1305.8|1305.2|1306|1305.4|1306|1305.6|1305.4|1305|14795
1645611100000|2022-02-23 10:11:40|1305.8|1305.2|1305.6|1305.2|1306.2|1305.6|1305.6|1305.2|3544
1645611110000|2022-02-23 10:11:50|1305.8|1305.4|1305.2|1304.6|1306|1305.4|1304.8|1304.4|10371
1645611120000|2022-02-23 10:12:00|1305|1304.4|1305.4|1305|1305.6|1305.2|1304.8|1304.4|23127
1645611130000|2022-02-23 10:12:10|1305.6|1304.8|1305.8|1305.4|1305.8|1305.4|1305.4|1304.8|3455
1645611140000|2022-02-23 10:12:20|1306|1305.6|1306|1305.4|1306|1305.6|1305.4|1305|4456
1645611150000|2022-02-23 10:12:30|1305.8|1305.6|1305.8|1305.6|1306|1305.6|1305.8|1305.4|0
1645611160000|2022-02-23 10:12:40|1306|1305.4|1305.8|1305.4|1306|1305.6|1305.4|1305|529
1645611170000|2022-02-23 10:12:50|1306|1305.6|1306.6|1306.2|1307|1306.6|1306|1305.4|10482
1645611180000|2022-02-23 10:13:00|1306.8|1306.4|1307.2|1306.8|1307.4|1306.8|1306.6|1306.2|3685
1645611190000|2022-02-23 10:13:10|1307.4|1306.6|1307|1306.4|1307.4|1306.8|1306.8|1306.4|2712
1645611200000|2022-02-23 10:13:20|1306.8|1306.6|1307.4|1307|1307.8|1307|1306.8|1306.6|1184
1645611210000|2022-02-23 10:13:30|1307.6|1306.8|1307.8|1307.4|1307.8|1307.6|1307.2|1306.8|9376
1645611220000|2022-02-23 10:13:40|1308|1307.6|1307.8|1307.4|1308.2|1307.8|1307.8|1307.2|5008
1645611230000|2022-02-23 10:13:50|1307.6|1307.2|1307.4|1307|1307.6|1307.2|1307.2|1306.8|2554
1645611240000|2022-02-23 10:14:00|1307.2|1306.8|1306.4|1305.8|1307.2|1306.8|1306|1305.4|11764
1645611250000|2022-02-23 10:14:10|1306.6|1306|1307.2|1307|1307.2|1307|1306.6|1305.8|3931
1645611260000|2022-02-23 10:14:20|1307|1306.8|1307.2|1307|1307.2|1307|1306.6|1306.2|14321
1645611270000|2022-02-23 10:14:30|1307|1306.8|1307|1306.6|1307.2|1306.8|1307|1306.6|1700
1645611280000|2022-02-23 10:14:40|1307.2|1307|1307.2|1306.8|1307.4|1307|1307.2|1306.8|392
1645611290000|2022-02-23 10:14:50|1307.4|1307|1307.4|1307|1307.4|1307|1307.2|1306.8|0
1645611300000|2022-02-23 10:15:00|1307.2|1306.8|1307.4|1307|1307.4|1307|1307.2|1306.8|0
1645611320000|2022-02-23 10:15:20|1307.6|1307.2|1308.2|1307.8|1308.6|1308|1307.6|1307.2|4189
1645611330000|2022-02-23 10:15:30|1308|1308|1307.2|1306.8|1308.2|1308|1307.2|1306.8|3048
1645611340000|2022-02-23 10:15:40|1307|1306.6|1307|1306.6|1307.2|1306.6|1307|1306.6|0
1645611350000|2022-02-23 10:15:50|1306.8|1306.4|1307.4|1307|1307.4|1307|1306.8|1306.4|1650
1645611360000|2022-02-23 10:16:00|1307.6|1307.2|1306.8|1306.6|1307.6|1307.2|1306.8|1306.6|4132
1645611370000|2022-02-23 10:16:10|1307|1306.4|1305.8|1305.4|1307|1306.4|1305.4|1305|8694
1645611380000|2022-02-23 10:16:20|1306|1305.6|1306|1305.6|1306.4|1305.8|1305.8|1305.6|3691
1645611390000|2022-02-23 10:16:30|1306.2|1305.4|1306|1305.4|1306.2|1305.6|1305.6|1305.4|1815
1645611400000|2022-02-23 10:16:40|1305.8|1305.6|1305.8|1305.4|1306.2|1305.6|1305.6|1305.4|462
1645611410000|2022-02-23 10:16:50|1306|1305.6|1306.2|1305.6|1306.2|1305.8|1306|1305.4|1493
1645611420000|2022-02-23 10:17:00|1306|1305.8|1306.4|1306|1306.4|1306|1306|1305.6|115
1645611430000|2022-02-23 10:17:10|1306.2|1306.2|1307.6|1307|1307.6|1307|1306.2|1306.2|1583
1645611440000|2022-02-23 10:17:20|1307.8|1307.2|1307.6|1307.2|1308.2|1307.6|1307.6|1307.2|6199
1645611450000|2022-02-23 10:17:30|1307.8|1307.4|1307.6|1307.2|1307.8|1307.4|1307|1306.6|3712
1645611460000|2022-02-23 10:17:40|1307.4|1307.4|1307.4|1306.8|1307.4|1307.4|1307.4|1306.8|1761
1645611470000|2022-02-23 10:17:50|1307.2|1306.6|1307|1306.4|1307.2|1306.8|1307|1306.4|920
1645611480000|2022-02-23 10:18:00|1306.8|1306.2|1307|1306.4|1307|1306.6|1306.4|1306|23188
1645611490000|2022-02-23 10:18:10|1306.8|1306.6|1306.4|1306|1307|1306.6|1306|1305.4|11264
1645611500000|2022-02-23 10:18:20|1306.6|1306.2|1305.8|1305.4|1306.8|1306.4|1305.8|1305.4|10747
1645611510000|2022-02-23 10:18:30|1305.6|1305.2|1305.6|1305.2|1305.8|1305.4|1305.4|1305.2|2631
1645611520000|2022-02-23 10:18:40|1305.8|1305.4|1305.6|1305.4|1305.8|1305.4|1305.6|1305.4|1195
1645611530000|2022-02-23 10:18:50|1305.8|1305.6|1306.6|1306.2|1306.8|1306.4|1305.8|1305.6|26253
1645611540000|2022-02-23 10:19:00|1306.8|1306.4|1306.4|1306|1307.2|1306.8|1306.2|1305.8|16015
1645611550000|2022-02-23 10:19:10|1306.6|1305.8|1306.2|1305.8|1306.6|1305.8|1306.2|1305.8|966
1645611560000|2022-02-23 10:19:20|1306.4|1305.6|1305.8|1305.4|1306.4|1305.6|1305.6|1305.2|3602
1645611570000|2022-02-23 10:19:30|1305.6|1305.2|1305.8|1305.2|1305.8|1305.4|1305.6|1305.2|0
1645611580000|2022-02-23 10:19:40||1305.4||1305.4||1305.4||1305.4|0
1645611590000|2022-02-23 10:19:50|1306|1305.6|1305.8|1305.6|1306|1305.6|1305.8|1305.4|1711
1645611600000|2022-02-23 10:20:00|1306|1305.8|1306|1305.6|1306|1305.8|1305.8|1305.6|11731
1645611610000|2022-02-23 10:20:10|1305.8|1305.8|1305.8|1305.6|1305.8|1305.8|1305.8|1305.4|10125
1645611620000|2022-02-23 10:20:20|1306|1305.8|1305.8|1305.4|1306.4|1306|1305.6|1305.4|17179
1645611630000|2022-02-23 10:20:30|1306|1305.6|1306|1305.6|1306|1305.6|1305.8|1305.6|726
1645611640000|2022-02-23 10:20:40|1306.2|1305.8|1306.6|1306|1306.8|1306.4|1306.2|1305.8|7570
1645611650000|2022-02-23 10:20:50|1306.4|1305.8|1306.2|1305.8|1306.4|1305.8|1306.2|1305.8|100
1645611660000|2022-02-23 10:21:00|1306.4|1306|1308|1307.6|1308|1307.6|1306.4|1306|4552
1645611670000|2022-02-23 10:21:10|1307.8|1307.4|1307.8|1307.4|1307.8|1307.6|1307.6|1307.4|3518
1645611680000|2022-02-23 10:21:20|1307.6|1307.2|1307.2|1306.8|1307.6|1307.2|1307|1306.8|2104
1645611690000|2022-02-23 10:21:30|1307|1306.6|1306.8|1306.4|1307|1306.6|1306.6|1306.2|2199
1645611700000|2022-02-23 10:21:40|1306.6|1306.2|1306.2|1305.8|1306.6|1306.2|1306.2|1305.8|1500
1645611710000|2022-02-23 10:21:50|1306.4|1306|1306.2|1305.8|1306.4|1306|1305.8|1305.4|1096
1645611720000|2022-02-23 10:22:00|1306.4|1306|1306.2|1305.8|1306.6|1306.2|1306|1305.6|1027
1645611730000|2022-02-23 10:22:10|1306|1305.6|1306.4|1306|1306.4|1306|1306|1305.6|977
1645611740000|2022-02-23 10:22:20|1306.2||1306.4||1306.4||1306.2||0
1645611750000|2022-02-23 10:22:30|1306.2|1305.8|1305.4|1305|1306.4|1305.8|1305.4|1305|2410
1645611760000|2022-02-23 10:22:40|1305.6|1305.2|1306.4|1306|1306.4|1306.2|1305.6|1305.2|797
1645611770000|2022-02-23 10:22:50|1306.2|1305.8|1306|1305.6|1306.2|1305.8|1305.8|1305.6|3096
1645611780000|2022-02-23 10:23:00|1305.8|1305.4|1305.6|1305.2|1305.8|1305.4|1305.4|1305|2496
1645611790000|2022-02-23 10:23:10|1305.4|1305|1305.4|1305|1305.8|1305.2|1305.4|1305|7500
1645611800000|2022-02-23 10:23:20|1305.6|1305.2|1305.2|1305|1305.8|1305.4|1305.2|1305|3781
1645611810000|2022-02-23 10:23:30|1305.4|1305.2|1306.2|1305.8|1306.2|1305.8|1305.4|1305|1150
1645611820000|2022-02-23 10:23:40|1306.4|1306|1306.4|1306|1306.8|1306.4|1306.2|1306|5395
1645611830000|2022-02-23 10:23:50|1306.2|1305.8|1306.2|1305.8|1306.4|1306|1306.2|1305.8|694
1645611840000|2022-02-23 10:24:00|1306|1305.6|1305|1304.8|1306|1305.6|1304.8|1304.6|21582
1645611850000|2022-02-23 10:24:10|1304.8|1304.6|1304.8|1304.4|1305|1304.8|1304.6|1304.4|1778
1645611860000|2022-02-23 10:24:20|1304.6|1304.6|1304.6|1304.2|1304.6|1304.6|1304.6|1304.2|955
1645611870000|2022-02-23 10:24:30|1304.8|1304.4|1305.2|1304.8|1305.2|1304.8|1304.6|1304.2|2313
1645611880000|2022-02-23 10:24:40|1305|1304.6|1304.8|1304.4|1305|1304.8|1304.6|1304.4|10400
1645611890000|2022-02-23 10:24:50|1304.6|1304.2|1304.6|1304.2|1304.6|1304.2|1304.6|1304.2|0
1645611900000|2022-02-23 10:25:00|1304.4|1304|1304|1303.6|1304.6|1304|1304|1303.4|3933
1645611910000|2022-02-23 10:25:10|1303.8|1303.4|1303.8|1303.2|1304|1303.8|1303.4|1303.2|2026
1645611920000|2022-02-23 10:25:20|1303.6|1303|1303.6|1303.2|1303.6|1303.2|1303.4|1303|2341
1645611930000|2022-02-23 10:25:30|1303.4|1303.4|1304|1303.4|1304|1303.6|1303.4|1303.2|2878
1645611940000|2022-02-23 10:25:40|1303.8|1303.6|1303|1302.6|1304|1303.6|1303|1302.6|4241
1645611950000|2022-02-23 10:25:50|1303.2|1302.8|1302.8|1302.6|1303.6|1303.2|1302.8|1302.6|3694
1645611960000|2022-02-23 10:26:00|1303|1302.4|1303|1302.6|1303|1302.8|1303|1302.4|2041
1645611970000|2022-02-23 10:26:10|1303.2|1302.8|1303|1302.6|1303.4|1303|1303|1302.6|561
1645611980000|2022-02-23 10:26:20|1302.8|1302.4|1302.8|1302.4|1302.8|1302.4|1302.6|1302.4|2270
1645611990000|2022-02-23 10:26:30|1302.6|1302.2|1302.2|1302|1302.6|1302.2|1302.2|1302|2394
1645612000000|2022-02-23 10:26:40|1302.4||1302.2||1302.4||1302.2||0
1645612010000|2022-02-23 10:26:50|1302.4|1302.2|1302.6|1302.2|1302.8|1302.4|1302.4|1302|2399
1645612020000|2022-02-23 10:27:00|1302.4|1302|1302.8|1302.4|1302.8|1302.4|1302.4|1302|0
1645612030000|2022-02-23 10:27:10|1302.6|1302.2|1303|1302.4|1303.2|1302.8|1302.6|1302.2|2999
1645612040000|2022-02-23 10:27:20|1303.2|1302.6|1303|1302.8|1303.2|1302.8|1303|1302.4|0
1645612050000|2022-02-23 10:27:30|1302.8|1302.6|1302.6|1302.2|1303|1302.6|1302.6|1302.2|1626
1645612060000|2022-02-23 10:27:40|1302.8|1302|1302.6|1302|1302.8|1302.2|1302.4|1302|0
1645612070000|2022-02-23 10:27:50|1302.4|1301.8|1302.8|1302.4|1302.8|1302.4|1302.2|1301.8|2719
1645612080000|2022-02-23 10:28:00|1303|1302.6|1302.6|1302.2|1303|1302.8|1302.6|1302.2|717
1645612090000|2022-02-23 10:28:10|1302.4|1302|1301.6|1301.2|1302.4|1302|1301.6|1301.2|0
1645612100000|2022-02-23 10:28:20|1301.8|1301.4|1301.8|1301.4|1301.8|1301.6|1301.6|1301.4|0
1645612110000|2022-02-23 10:28:30|1301.6|1301.6|1301.6|1301.2|1301.8|1301.6|1301.6|1301.2|0
1645612120000|2022-02-23 10:28:40|1301.8|1301.4|1302.8|1302.4|1302.8|1302.4|1301.6|1301.4|559
1645612130000|2022-02-23 10:28:50|1303|1302.6|1303|1302.6|1303.2|1302.8|1302.8|1302.4|1000
1645612140000|2022-02-23 10:29:00|1302.8|1302.4|1302.6|1302.4|1303|1302.4|1302.6|1302|592
1645612150000|2022-02-23 10:29:10|1302.4|1302.2|1302.4|1301.8|1302.6|1302.2|1302.2|1301.8|15
1645612160000|2022-02-23 10:29:20|1302.6|1302|1302.6|1302|1303|1302.4|1302.4|1302|392
1645612170000|2022-02-23 10:29:30|1302.4|1301.8|1302.2|1301.8|1302.4|1302|1302|1301.8|0
1645612180000|2022-02-23 10:29:40|1302|1301.6|1301.8|1301.4|1302|1301.6|1301.8|1301.2|5724
1645612190000|2022-02-23 10:29:50|1301.6|1301.2|1301.6|1301|1301.8|1301.4|1301.4|1301|372
1645612200000|2022-02-23 10:30:00|1301.4|1300.8|1302|1301.6|1302.2|1301.8|1301.4|1300.8|2941
1645612210000|2022-02-23 10:30:10|1301.8|1301.4|1301.8|1301.4|1302|1301.6|1301.6|1301.2|3976
1645612220000|2022-02-23 10:30:20|1302|1301.6|1302|1301.6|1302.2|1301.8|1302|1301.6|0
1645612230000|2022-02-23 10:30:30|1302.2|1301.8|1303|1302.8|1303.2|1302.8|1302.2|1301.8|4203
1645612240000|2022-02-23 10:30:40|1303.2|1302.6|1302.8|1302.4|1303.4|1302.6|1302.8|1302.4|843
1645612250000|2022-02-23 10:30:50|1302.6|1302.2|1302.6|1302.2|1302.8|1302.2|1302.6|1302.2|0
1645612260000|2022-02-23 10:31:00|1302.4|1302|1301.4|1301|1302.4|1302|1301.2|1300.6|1428
1645612270000|2022-02-23 10:31:10|1301.2|1300.8|1301|1300.6|1301.2|1300.8|1300.8|1300.4|123
1645612280000|2022-02-23 10:31:20|1300.8|1300.4|1300.8|1300.4|1300.8|1300.4|1300.8|1300.4|0
1645612290000|2022-02-23 10:31:30|1300.6|1300.2|1300.8|1300.4|1300.8|1300.4|1300.4|1300|2004
1645612300000|2022-02-23 10:31:40|1301|1300.6|1301.2|1300.6|1301.4|1301|1301|1300.6|2007
1645612310000|2022-02-23 10:31:50|1301|1300.8|1301.2|1300.8|1301.2|1300.8|1301|1300.8|0
1645612320000|2022-02-23 10:32:00|1301|1300.6|1300.8|1300.4|1301|1300.6|1300.6|1300.2|3637
1645612330000|2022-02-23 10:32:10|1301|1300.6|1301.4|1301|1301.4|1301|1301|1300.4|752
1645612340000|2022-02-23 10:32:20|1301.2|1300.8|1301.2|1300.8|1301.4|1301|1301.2|1300.8|0
1645612350000|2022-02-23 10:32:30|1301.4|1301|1301|1300.4|1301.4|1301|1301|1300.4|0
1645612360000|2022-02-23 10:32:40|1300.8|1300.6|1301.6|1301.2|1301.6|1301.2|1300.8|1300.4|11480
1645612370000|2022-02-23 10:32:50|1301.8|1301.4|1302|1301.4|1302.2|1301.8|1301.6|1301.2|0
1645612380000|2022-02-23 10:33:00|1301.8|1301.6|1301.8|1301.4|1302|1301.6|1301.8|1301.4|80
1645612390000|2022-02-23 10:33:10|1301.4|1301.2|1302|1301.4|1302|1301.6|1301.2|1300.8|2946
1645612400000|2022-02-23 10:33:20|1301.8|1301.2|1301.8|1301.4|1302|1301.4|1301.8|1301.2|0
1645612410000|2022-02-23 10:33:30|1302|1301.6|1302|1301.6|1302|1301.8|1301.8|1301.4|394
1645612420000|2022-02-23 10:33:40||1301.4||1301.4||1301.6||1301.4|0
1645612430000|2022-02-23 10:33:50|1301.8|1301.6|1302|1301.6|1302|1301.6|1301.8|1301.4|400
1645612440000|2022-02-23 10:34:00|1301.8|1301.4|1301.8|1301.6|1302|1301.8|1301.6|1301.2|0
1645612450000|2022-02-23 10:34:10|1302|1301.4|1301.8|1301.4|1302|1301.4|1301.8|1301.4|0
1645612460000|2022-02-23 10:34:20|1301.6|1301.2|1301.8|1301.4|1301.8|1301.6|1301.6|1301.2|1766
1645612470000|2022-02-23 10:34:30|1302|1301.6|1301.6|1301.4|1302.4|1302|1301.6|1301.4|4914
1645612480000|2022-02-23 10:34:40|1301.8|1301.2|1302|1301.6|1302.2|1301.8|1301.6|1301.2|2158
1645612490000|2022-02-23 10:34:50|1302.2|1301.4|1302|1301.4|1302.2|1301.6|1301.6|1301.2|5583
1645612500000|2022-02-23 10:35:00|1301.8|1301.2|1302|1301.6|1302.2|1301.8|1301.6|1301.2|2186
1645612510000|2022-02-23 10:35:10|1302.2|1301.8|1302.6|1302|1302.6|1302.2|1302|1301.6|18486
1645612520000|2022-02-23 10:35:20|1302.4|1302.2|1301.8|1301.4|1302.6|1302.2|1301.8|1301.4|8810
1645612530000|2022-02-23 10:35:30|1302|1301.6|1302.4|1302|1302.4|1302|1301.8|1301.4|2104
1645612540000|2022-02-23 10:35:40|1302.2|1301.8|1302|1301.6|1302.4|1301.8|1302|1301.6|696
1645612550000|2022-02-23 10:35:50|1301.8|1301.4|1301.6|1301.2|1301.8|1301.6|1301.4|1300.8|7688
1645612560000|2022-02-23 10:36:00|1301.8|1301|1300.8|1300.4|1301.8|1301.2|1300.8|1300.2|4068
1645612570000|2022-02-23 10:36:10|1301|1300.6|1300.6|1300.2|1301.2|1300.8|1300.6|1300.2|462
1645612580000|2022-02-23 10:36:20|1300.8|1300.4|1300.4|1300.2|1300.8|1300.4|1300.4|1300|2903
1645612590000|2022-02-23 10:36:30|1300.6|1300|1300.4|1300.2|1300.6|1300.2|1300.4|1300|80
1645612600000|2022-02-23 10:36:40|1300.6|1300|1300.6|1300|1300.8|1300.4|1300.4|1300|2710
1645612610000|2022-02-23 10:36:50|1300.8|1300.2|1301|1300.6|1301.4|1300.8|1300.4|1300|21486
1645612620000|2022-02-23 10:37:00|1300.8|1300.4|1301|1300.6|1301|1300.6|1300|1299.6|15573
1645612630000|2022-02-23 10:37:10|1300.8|1300.8|1300.2|1300|1301|1300.8|1300.2|1300|546
1645612640000|2022-02-23 10:37:20|1300.4|1300.2|1300.6|1300.2|1300.8|1300.4|1300.4|1300.2|1221
1645612650000|2022-02-23 10:37:30|1300.8|1300.4|1301.2|1300.8|1301.4|1301|1300.8|1300.4|2256
1645612660000|2022-02-23 10:37:40|1301.4|1301|1301.2|1300.8|1301.6|1301.2|1301.2|1300.8|6138
1645612670000|2022-02-23 10:37:50|1301|1300.6|1301|1300.6|1301|1300.8|1301|1300.6|2660
1645612680000|2022-02-23 10:38:00|1300.8|1300.8|1300.4|1300.2|1300.8|1300.8|1300.4|1300.2|680
1645612690000|2022-02-23 10:38:10|1300.6||1300.6||1300.6||1300.4||0
1645612700000|2022-02-23 10:38:20|1300.4|1300|1300|1299.6|1300.6|1300|1300|1299.6|7068
1645612710000|2022-02-23 10:38:30|1300.2|1299.8|1300|1299.8|1300.2|1299.8|1300|1299.6|0
1645612720000|2022-02-23 10:38:40|1300.2|1300|1300.4|1299.8|1300.4|1300|1300.2|1299.8|393
1645612730000|2022-02-23 10:38:50|1300.2|1300|1300.2|1299.8|1300.2|1300|1300.2|1299.8|0
1645612740000|2022-02-23 10:39:00|1300.4|1300|1300|1299.8|1300.8|1300.4|1300|1299.8|1824
1645612750000|2022-02-23 10:39:10|1299.8|1299.6|1300.2|1299.6|1300.2|1299.8|1299.6|1299.2|1206
1645612760000|2022-02-23 10:39:20|1300|1299.4|1300|1299.6|1300.2|1299.6|1299.8|1299.4|0
1645612770000|2022-02-23 10:39:30||1299.8||1299.6||1299.8||1299.6|60
1645612780000|2022-02-23 10:39:40|1299.8|1299.4|1299.6|1299.2|1299.8|1299.4|1299.4|1299|2101
1645612790000|2022-02-23 10:39:50|1299.8|1299.4|1300|1299.6|1300.2|1299.8|1299.6|1299.2|13271
1645612800000|2022-02-23 10:40:00|1299.8|1299.8|1300|1299.6|1300.2|1299.8|1299.8|1299.6|368
1645612810000|2022-02-23 10:40:10|1300.2|1299.8|1300|1299.6|1300.2|1300|1300|1299.6|761
1645612820000|2022-02-23 10:40:20|1300.2|1299.8|1300.2|1299.8|1300.6|1300.2|1300|1299.8|811
1645612830000|2022-02-23 10:40:30|1300.4|1300|1300.6|1300.2|1300.6|1300.2|1300.4|1300|0
1645612840000|2022-02-23 10:40:40|1300.8|1300.4|1300.6|1300.4|1300.8|1300.4|1300.6|1300.2|1448
1645612850000|2022-02-23 10:40:50|1300.4|1300.2|1300.6|1300.2|1300.6|1300.4|1300.4|1300|29
1645612860000|2022-02-23 10:41:00|1300.4|1300|1299.8|1299.2|1300.4|1300|1299.4|1299|4644
1645612870000|2022-02-23 10:41:10|1299.6|1299.4|1300.4|1299.8|1300.4|1300|1299.6|1299.2|692
1645612880000|2022-02-23 10:41:20|1300.6|1300|1300.6|1300.4|1300.6|1300.4|1300.6|1299.8|996
1645612890000|2022-02-23 10:41:30|1300.8|1300.6|1301.4|1300.8|1301.4|1301|1300.6|1300.4|3712
1645612900000|2022-02-23 10:41:40|1301.2|1300.6|1301.2|1300.8|1301.2|1300.8|1300.8|1300.6|0
1645612910000|2022-02-23 10:41:50|1301|1300.6|1301.2|1300.8|1301.4|1301|1301|1300.6|0
1645612920000|2022-02-23 10:42:00|1301|1300.6|1301|1300.8|1301.2|1300.8|1301|1300.6|30
1645612930000|2022-02-23 10:42:10|1300.8|1300.6|1300.8|1300.4|1300.8|1300.6|1300.6|1300.4|1294
1645612940000|2022-02-23 10:42:20|1300.6||1300.8||1300.8||1300.6||0
1645612950000|2022-02-23 10:42:30|1300.6|1300.6|1301|1300.6|1301.2|1300.8|1300.6|1300.4|745
1645612960000|2022-02-23 10:42:40|1300.8|1300.4|1300.6|1300.4|1301|1300.6|1300.6|1300.4|736
1645612970000|2022-02-23 10:42:50|1300.8||1300.6||1300.8||1300.6||61
1645612980000|2022-02-23 10:43:00|1300.8|1300.6|1300.8|1300.4|1301|1300.6|1300.6|1300.4|602
1645612990000|2022-02-23 10:43:10|1300.6|1300.2|1301.2|1300.8|1301.4|1301|1300.6|1300.2|4596
1645613000000|2022-02-23 10:43:20|1301.4|1301|1301.4|1300.8|1301.4|1301|1301.2|1300.8|0
1645613010000|2022-02-23 10:43:30|1301.2|1301|1301.2|1301|1301.4|1301|1301.2|1300.8|750
1645613020000|2022-02-23 10:43:40|1301|1300.8|1300.8|1300.4|1301.2|1301|1300.8|1300.4|17942
1645613030000|2022-02-23 10:43:50|1300.6|1300.2|1300.2|1299.8|1301|1300.4|1300.2|1299.8|11244
1645613040000|2022-02-23 10:44:00|1300|1299.6|1299|1298.6|1300|1299.8|1298.8|1298.6|16358
1645613050000|2022-02-23 10:44:10|1298.8|1298.8|1299.6|1299.2|1299.8|1299.4|1298.8|1298.6|2329
1645613060000|2022-02-23 10:44:20|1299.8|1299.4|1299.6|1299.2|1299.8|1299.6|1299.4|1299|215
1645613070000|2022-02-23 10:44:30|1299.4|1299|1299.4|1299|1299.8|1299.2|1299.2|1299|2286
1645613080000|2022-02-23 10:44:40|1299.6|1299.2|1299.6|1299.2|1300|1299.6|1299.6|1299.2|2279
1645613090000|2022-02-23 10:44:50|1299.8|1299.4|1299.4|1299|1299.8|1299.6|1299.4|1299|2503
1645613100000|2022-02-23 10:45:00|1299.2|1298.8|1299.4|1298.8|1299.4|1299|1298.6|1298.4|4351
1645613110000|2022-02-23 10:45:10|1299.2|1298.6|1300|1299.6|1300|1299.8|1299.2|1298.6|1568
1645613120000|2022-02-23 10:45:20||1299.8||1299.6||1299.8||1299.6|957
1645613130000|2022-02-23 10:45:30|1300.2|1299.8|1300|1299.6|1300.4|1300|1300|1299.6|2017
1645613140000|2022-02-23 10:45:40|1300.2|1299.8|1299.8|1299.4|1300.4|1300|1299.4|1299.2|3089
1645613150000|2022-02-23 10:45:50|1299.6|1299.2|1299.2|1298.8|1299.6|1299.2|1299|1298.6|7373
1645613160000|2022-02-23 10:46:00|1299|1298.6|1298.4|1298|1299|1298.8|1298.2|1298|5916
1645613170000|2022-02-23 10:46:10|1298.2|1298.2|1297.8|1297.2|1298.4|1298.2|1297.6|1297.2|8312
1645613180000|2022-02-23 10:46:20|1297.6|1297|1297.2|1297|1297.6|1297.2|1297.2|1297|1248
1645613190000|2022-02-23 10:46:30|1297|1296.8|1297|1296.6|1297.4|1296.8|1296.8|1296.6|1105
1645613200000|2022-02-23 10:46:40|1296.8|1296.8|1297.2|1296.8|1297.6|1297.2|1296.8|1296.6|788
1645613210000|2022-02-23 10:46:50|1297.4|1297|1297|1296.6|1297.6|1297.2|1297|1296.6|1698
1645613220000|2022-02-23 10:47:00|1296.8|1296.4|1296.6|1296.4|1296.8|1296.4|1296.6|1296.2|5000
1645613230000|2022-02-23 10:47:10|1296.4|1296.2|1296|1295.6|1296.6|1296.4|1296|1295.6|3787
1645613240000|2022-02-23 10:47:20|1295.8|1295.8|1296.6|1296.2|1296.6|1296.2|1295.8|1295.4|3236
1645613250000|2022-02-23 10:47:30|1296.8|1296.4|1296.6|1296.2|1297|1296.4|1296.6|1296.2|217
1645613260000|2022-02-23 10:47:40||1296.4||1296.2||1296.4||1296.2|0
1645613270000|2022-02-23 10:47:50|1296.8|1296|1296.6|1296|1296.8|1296.2|1296.2|1296|64
1645613280000|2022-02-23 10:48:00|1296.4|1296.2|1296|1295.6|1296.4|1296.2|1296|1295.6|1077
1645613290000|2022-02-23 10:48:10|1295.8|1295.4|1296.6|1296.4|1296.6|1296.4|1295.8|1295.4|7833
1645613300000|2022-02-23 10:48:20|1296.8|1296.6|1296.4|1296.2|1297|1296.8|1296.4|1296.2|1941
1645613310000|2022-02-23 10:48:30|1296.6|1296.4|1296.4|1296|1297|1296.4|1296.2|1296|960
1645613320000|2022-02-23 10:48:40|1296.6|1296.2|1296.4|1296|1296.8|1296.4|1296.4|1296|850
1645613330000|2022-02-23 10:48:50|1296.2||1296.4||1296.4||1296.2||0
1645613340000|2022-02-23 10:49:00|1296.2|1295.8|1295.4|1295|1296.4|1296|1295.4|1295|6352
1645613350000|2022-02-23 10:49:10|1295.6|1295.2|1295.2|1294.8|1295.6|1295.2|1295.2|1294.8|1150
1645613360000|2022-02-23 10:49:20|1295.4|1295|1295.2|1294.8|1295.6|1295.2|1295.2|1294.8|813
1645613370000|2022-02-23 10:49:30|1295|1294.6|1294.6|1294.2|1295|1294.6|1294.6|1294.2|759
1645613380000|2022-02-23 10:49:40|1294.8|1294.4|1294.6|1294.4|1295|1294.6|1294.6|1294.2|1145
1645613390000|2022-02-23 10:49:50|1294.8|1294.2|1294.4|1294|1294.8|1294.4|1294.4|1294|258
1645613400000|2022-02-23 10:50:00|1294.2||1294.4||1294.4||1294.2||455
1645613410000|2022-02-23 10:50:10|1294.2|1293.8|1295|1294.4|1295|1294.6|1293.8|1293.4|11942
1645613420000|2022-02-23 10:50:20|1294.8|1294.6|1294.8|1294.4|1295|1294.8|1294.8|1294.4|1736
1645613430000|2022-02-23 10:50:30|1295|1294.6|1295|1294.6|1295|1294.6|1294.8|1294.6|0
1645613440000|2022-02-23 10:50:40|1294.8|1294.4|1295.4|1295|1295.4|1295|1294.8|1294.4|3000
1645613450000|2022-02-23 10:50:50|1295.6|1295.2|1295.4|1295|1295.6|1295.2|1295.2|1295|0
1645613460000|2022-02-23 10:51:00|1295.2|1294.8|1296|1295.6|1296.2|1295.8|1295|1294.6|11369
1645613470000|2022-02-23 10:51:10|1295.8|1295.4|1295.4|1295|1296.2|1295.4|1295.4|1294.8|200
1645613480000|2022-02-23 10:51:20|1295.2|1294.8|1296|1295.6|1296|1295.6|1295.2|1294.8|2124
1645613490000|2022-02-23 10:51:30|1296.2|1295.4|1296|1295.6|1296.4|1296|1296|1295.4|1948
1645613500000|2022-02-23 10:51:40|1296.2|1295.8|1296|1295.4|1296.2|1295.8|1295.8|1295.4|1278
1645613510000|2022-02-23 10:51:50|1295.8|1295.6|1295.8|1295.4|1296.2|1295.6|1295.8|1295.4|2465
1645613520000|2022-02-23 10:52:00|1296|1295.6|1296|1295.6|1296|1295.8|1295.8|1295.6|420
1645613530000|2022-02-23 10:52:10|1296.2|1295.8|1296.2|1295.8|1296.4|1296|1296|1295.6|134
1645613540000|2022-02-23 10:52:20||1296||1295.8||1296||1295.8|0
1645613550000|2022-02-23 10:52:30|1296|1295.6|1296.8|1296.2|1296.8|1296.2|1296|1295.6|6262
1645613560000|2022-02-23 10:52:40|1297|1296.4|1296.8|1296.6|1297.6|1297|1296.8|1296.4|6499
1645613570000|2022-02-23 10:52:50|1297|1296.8|1297|1296.6|1297.2|1297|1297|1296.6|1632
1645613580000|2022-02-23 10:53:00|1296.8|1296.4|1296.6|1296.2|1296.8|1296.4|1296.4|1296|2534
1645613590000|2022-02-23 10:53:10|1296.4||1296.6||1296.6||1296.4||1210
1645613600000|2022-02-23 10:53:20|1296.4||1296.4||1296.6||1296.4||500
1645613610000|2022-02-23 10:53:30|1296.2|1296|1296|1295.6|1296.2|1296.2|1296|1295.6|9766
1645613620000|2022-02-23 10:53:40|1296.2|1295.8|1296|1295.6|1296.2|1295.8|1295.8|1295.6|421
1645613630000|2022-02-23 10:53:50|1296.2|1295.8|1297.2|1296.8|1297.2|1296.8|1296|1295.8|2865
1645613640000|2022-02-23 10:54:00|1297|1296.6|1296.8|1296.2|1297.2|1296.8|1296.6|1296.2|3
1645613650000|2022-02-23 10:54:10|1296.6|1296|1296|1295.8|1296.6|1296|1296|1295.6|8497
1645613660000|2022-02-23 10:54:20|1296.2|1295.6|1296.2|1296|1296.2|1296|1296|1295.6|363
1645613670000|2022-02-23 10:54:30||1295.8||1296||1296||1295.8|0
1645613680000|2022-02-23 10:54:40|1296|1295.8|1296|1295.6|1296.2|1296|1296|1295.4|1500
1645613690000|2022-02-23 10:54:50|1296.2|1295.8|1296|1295.6|1296.2|1296|1296|1295.6|689
1645613700000|2022-02-23 10:55:00|1295.8|1295.4|1295.8|1295.4|1296|1295.4|1295.6|1295.4|2842
1645613710000|2022-02-23 10:55:10|1296|1295.6|1296.6|1296.2|1296.6|1296.2|1296|1295.6|2122
1645613720000|2022-02-23 10:55:20|1296.8|1296.4|1297.2|1296.6|1297.4|1296.8|1296.8|1296.4|814
1645613730000|2022-02-23 10:55:30|1297|1296.4|1296.6|1296.2|1297|1296.6|1296.6|1296.2|10237
1645613740000|2022-02-23 10:55:40|1296.4|1296.4|1296.6|1296.2|1296.8|1296.4|1296.4|1296.2|576
1645613750000|2022-02-23 10:55:50|1296.4|1296|1296.2|1296|1296.4|1296.2|1296|1295.8|3345
1645613760000|2022-02-23 10:56:00|1296.4|1295.8|1296.4|1296.2|1296.8|1296.4|1296.2|1295.8|1064
1645613770000|2022-02-23 10:56:10|1296.6|1296.4|1297|1296.6|1297.2|1296.8|1296.6|1296.4|2018
1645613780000|2022-02-23 10:56:20|1297.2||1296.8||1297.2||1296.8||0
1645613790000|2022-02-23 10:56:30|1296.6|1296.4|1296.4|1296.2|1296.8|1296.4|1296.4|1296|12717
1645613800000|2022-02-23 10:56:40||1296||1296||1296||1296|0
1645613810000|2022-02-23 10:56:50|1296.2||1296.2||1296.2||1296.2||0
1645613820000|2022-02-23 10:57:00|1296.4|1296.2|1296.6|1296.2|1296.8|1296.2|1296.2|1296.2|2124
1645613830000|2022-02-23 10:57:10|1296.4|1296|1296.6|1296.2|1296.6|1296.2|1296.4|1296|0
1645613840000|2022-02-23 10:57:20|1296.4|1296|1296|1295.8|1296.4|1296|1296|1295.8|2384
1645613850000|2022-02-23 10:57:30|1295.8|1295.6|1296|1295.8|1296|1295.8|1295.8|1295.6|1953
1645613870000|2022-02-23 10:57:50|1296.2|1296|1296.2|1296|1296.2|1296|1296.2|1296|2397
1645613880000|2022-02-23 10:58:00|1296|1295.8|1296.2|1296|1296.2|1296|1295.8|1295.6|5070
1645613890000|2022-02-23 10:58:10|1296.4|1296.2|1296.6|1296.2|1296.8|1296.4|1296.4|1296|2201
1645613900000|2022-02-23 10:58:20|1296.4|1296|1296.2|1296|1296.6|1296|1296.2|1296|1513
1645613910000|2022-02-23 10:58:30|1296|1295.8|1296|1295.8|1296|1295.8|1296|1295.6|417
1645613920000|2022-02-23 10:58:40|1296.2|1296|1296.8|1296.4|1296.8|1296.4|1296|1295.8|2299
1645613930000|2022-02-23 10:58:50|1296.6|1296.2|1296.4|1296.2|1296.8|1296.4|1296.4|1296.2|795
1645613940000|2022-02-23 10:59:00|1296.2|1296|1296.8|1296.4|1296.8|1296.4|1296.2|1296|1140
1645613950000|2022-02-23 10:59:10|1296.6|1296.6|1297|1296.6|1297|1296.8|1296.6|1296.6|3088
1645613960000|2022-02-23 10:59:20||1296.8||1296.6||1296.8||1296.6|0
1645613970000|2022-02-23 10:59:30|1297.2|1296.8|1297.2|1296.8|1297.2|1297|1297|1296.6|1162
1645613980000|2022-02-23 10:59:40|1297.4|1297|1297|1296.8|1297.4|1297|1297|1296.8|2356
1645613990000|2022-02-23 10:59:50|1296.8|1296.6|1297.2|1296.8|1297.4|1297|1296.8|1296.4|572
1645614000000|2022-02-23 11:00:00|1297.4|1297|1296.6|1296.2|1297.4|1297|1296.4|1296.2|344
1645614010000|2022-02-23 11:00:10|1296.8|1296.4|1297|1296.6|1297.2|1296.8|1296.8|1296.2|2015
1645614020000|2022-02-23 11:00:20|1297.2|1296.8|1297|1296.6|1297.2|1296.8|1297|1296.6|0
1645614030000|2022-02-23 11:00:30|1297.2|1296.8|1297.2|1296.8|1297.2|1296.8|1297|1296.6|0
1645614040000|2022-02-23 11:00:40|1297|1296.6|1297.8|1297.4|1297.8|1297.4|1297|1296.6|1898
1645614050000|2022-02-23 11:00:50|1297.6|1297.2|1297.8|1297.4|1297.8|1297.6|1297.6|1297.2|0
1645614060000|2022-02-23 11:01:00|1298|1297.6|1298.2|1297.8|1298.2|1298|1297.8|1297.6|3173
1645614070000|2022-02-23 11:01:10|1298.4|1298|1298.6|1298.2|1298.6|1298.2|1298.4|1297.8|136
1645614080000|2022-02-23 11:01:20|1298.4|1298|1298.2|1298|1298.4|1298.2|1298.2|1297.8|1000
1645614090000|2022-02-23 11:01:30|1298.4|1298.2|1298.4|1298|1298.4|1298.2|1298.4|1298|195
1645614100000|2022-02-23 11:01:40|1298.2|1297.8|1298.2|1297.8|1298.4|1298|1298.2|1297.8|685
1645614110000|2022-02-23 11:01:50|1298|1297.6|1297.6|1297.2|1298|1297.6|1297.6|1297.2|205
1645614120000|2022-02-23 11:02:00|1297.8|1297|1297.8|1297.4|1298|1297.6|1297.8|1297|5147
1645614130000|2022-02-23 11:02:10|1298|1297.6|1298.8|1298.4|1298.8|1298.4|1297.8|1297.6|5328
1645614140000|2022-02-23 11:02:20|1298.6|1298.2|1298.6|1298.2|1298.8|1298.2|1298.6|1298|500
1645614150000|2022-02-23 11:02:30|1298.8|1298.4|1298.8|1298.4|1298.8|1298.4|1298.8|1298.4|0
1645614170000|2022-02-23 11:02:50|1298.6|1298.2|1298.6|1298.2|1299|1298.6|1298.4|1298|20439
1645614180000|2022-02-23 11:03:00|1298.4|1298|1298.2|1297.8|1298.4|1298|1298|1297.6|864
1645614200000|2022-02-23 11:03:20|1298.4|1298|1299|1298.6|1299|1298.6|1298.2|1298|1768
1645614210000|2022-02-23 11:03:30||1298.8||1298.6||1298.8||1298.6|0
1645614220000|2022-02-23 11:03:40|1298.8||1299||1299||1298.8||0
1645614230000|2022-02-23 11:03:50|1299.2|1298.8|1299.2|1298.8|1299.4|1299.2|1299.2|1298.8|5984
1645614240000|2022-02-23 11:04:00|1299|1298.6|1299|1298.6|1299.2|1298.6|1298.6|1298.2|4380
1645614250000|2022-02-23 11:04:10|1299.2|1298.8|1299|1298.8|1299.4|1299|1299|1298.6|1163
1645614260000|2022-02-23 11:04:20|1299.2|1299|1299.2|1299|1299.4|1299|1299.2|1299|5820
1645614270000|2022-02-23 11:04:30|1299|1298.8|1299.2|1298.8|1299.2|1298.8|1299|1298.6|1953
1645614280000|2022-02-23 11:04:40|1299|1299|1299.2|1298.8|1299.2|1299|1299|1298.8|1336
1645614290000|2022-02-23 11:04:50|1299.4|1299|1299.6|1299.4|1299.6|1299.4|1299.4|1298.8|2494
1645614300000|2022-02-23 11:05:00|1299.4|1299.2|1299.4|1299|1299.6|1299.4|1299.2|1298.8|0
1645614310000|2022-02-23 11:05:10|1299.6|1299.2|1299.6|1299.4|1299.6|1299.4|1299.6|1299.2|0
1645614320000|2022-02-23 11:05:20|1299.8|1299.6|1299.8|1299.4|1300|1299.6|1299.6|1299.4|1724
1645614330000|2022-02-23 11:05:30|1300|1299.6|1299.8|1299.4|1300|1299.8|1299.8|1299.4|844
1645614340000|2022-02-23 11:05:40||1299.6||1299.6||1299.6||1299.4|804
1645614350000|2022-02-23 11:05:50|1299.6|1299.4|1299.8|1299.4|1299.8|1299.4|1299.6|1299|2348
1645614360000|2022-02-23 11:06:00|1299.6|1299.2|1300.2|1299.8|1300.4|1300|1299.4|1299.2|4424
1645614370000|2022-02-23 11:06:10|1300|1299.6|1300|1299.6|1300.2|1299.8|1300|1299.6|2520
1645614380000|2022-02-23 11:06:20|1300.2|1299.8|1300.6|1300|1300.6|1300.2|1300.2|1299.8|5322
1645614390000|2022-02-23 11:06:30|1300.4|1300.2|1300.6|1300.2|1300.6|1300.4|1300.4|1300|0
1645614400000|2022-02-23 11:06:40||1300.4||1300.2||1300.4||1300.2|0
1645614410000|2022-02-23 11:06:50|1300.4|1300.4|1300.6|1300.4|1300.6|1300.4|1300.4|1300.2|0
1645614420000|2022-02-23 11:07:00||1300.2||1300.2||1300.4||1300.2|0
1645614430000|2022-02-23 11:07:10|1300.4||1300.6||1300.6||1300.4||0
1645614440000|2022-02-23 11:07:20|1300.4|1300.4|1300.4|1300.2|1300.6|1300.4|1300.4|1300|494
1645614450000|2022-02-23 11:07:30|1300.2|1300|1300.6|1300.4|1300.6|1300.4|1300|1299.6|1122
1645614460000|2022-02-23 11:07:40|1300.4|1300.2|1300|1299.4|1300.6|1300.2|1300|1299.4|442
1645614470000|2022-02-23 11:07:50|1299.8|1299.6|1300|1299.6|1300.2|1300|1299.8|1299.2|8706
1645614480000|2022-02-23 11:08:00|1299.8|1299.4|1299.6|1299.4|1299.8|1299.4|1299.2|1298.8|22655
1645614490000|2022-02-23 11:08:10|1299.4|1299.2|1299.6|1299.2|1299.6|1299.2|1299.2|1299|2249
1645614500000|2022-02-23 11:08:20|1299.4|1299|1299.4|1299|1299.6|1299|1299.2|1299|292
1645614510000|2022-02-23 11:08:30|1299.2||1299.2||1299.4||1299.2||0
1645614520000|2022-02-23 11:08:40|1299.4|1299.2|1300.6|1300.2|1300.8|1300.4|1299.2|1299|3531
1645614530000|2022-02-23 11:08:50|1300.8|1300.4|1300.6|1300.4|1300.8|1300.4|1300.4|1300.2|540
1645614540000|2022-02-23 11:09:00|1300.8||1300.8||1300.8||1300.6||513
1645614550000|2022-02-23 11:09:10|1301|1300.6|1301.4|1301|1301.6|1301|1301|1300.6|1028
1645614560000|2022-02-23 11:09:20|1301.6|1301.2|1301.6|1301.2|1301.6|1301.2|1301.4|1301|0
1645614570000|2022-02-23 11:09:30|1301.4|1301|1302|1301.6|1302|1301.6|1301.4|1301|0
1645614580000|2022-02-23 11:09:40|1302.2|1301.8|1302.4|1301.8|1302.4|1302|1302|1301.6|446
1645614590000|2022-02-23 11:09:50|1302.2|1302|1302.6|1302.2|1302.6|1302.2|1302.2|1302|0
1645614600000|2022-02-23 11:10:00|||||||||416
1645614610000|2022-02-23 11:10:10|1302.8|1302.4|1302.6|1302.2|1303.4|1302.8|1302.4|1302|2146
1645614620000|2022-02-23 11:10:20|1302.4|1302|1303.2|1302.8|1303.4|1303|1302.4|1302|2025
1645614630000|2022-02-23 11:10:30|1303.4|1303|1303.4|1303.2|1303.6|1303.2|1303.4|1303|368
1645614640000|2022-02-23 11:10:40|1303.6|1303.4|1304|1303.6|1304|1303.6|1303.6|1303.4|981
1645614650000|2022-02-23 11:10:50|1304.6|1303.8|1304.8|1304.6|1304.8|1304.6|1304.4|1303.8|12545
1645614660000|2022-02-23 11:11:00|1305|1304.4|1305.6|1305.2|1305.6|1305.2|1305|1304.4|3880
1645614670000|2022-02-23 11:11:10|1305.4|1305|1305.4|1305|1305.6|1305.4|1305.4|1305|2322
1645614680000|2022-02-23 11:11:20|1305.2|1304.8|1305.6|1305.2|1305.6|1305.2|1305.2|1304.8|4421
1645614690000|2022-02-23 11:11:30|1305.4|1305|1305|1304.6|1305.4|1305.2|1305|1304.6|1534
1645614700000|2022-02-23 11:11:40|1304.8|1304.4|1304.6|1304.2|1304.8|1304.4|1304.6|1304.2|1011
1645614710000|2022-02-23 11:11:50|1304.8|1304.4|1304.6|1304.2|1304.8|1304.4|1304.6|1304.2|109
1645614720000|2022-02-23 11:12:00|1304.8|1304.4|1304.6|1304.2|1304.8|1304.4|1304.6|1304.2|0
1645614730000|2022-02-23 11:12:10|1304.4|1304.4|1304.8|1304.4|1305|1304.6|1304.4|1304.2|1207
1645614740000|2022-02-23 11:12:20|1305|1304.2|1304.6|1304.2|1305|1304.2|1304.4|1304.2|0
1645614750000|2022-02-23 11:12:30|1305.4|1305.2|1305|1304.6|1305.4|1305.2|1305|1304.2|15352
1645614760000|2022-02-23 11:12:40|1304.8|1304.4|1304.6|1304.2|1304.8|1304.4|1304.4|1304.2|940
1645614770000|2022-02-23 11:12:50||1304.4||1304.2||1304.4||1304.2|0
1645614780000|2022-02-23 11:13:00|1304.4|1304|1303.2|1302.8|1304.4|1304|1303.2|1302.8|3635
1645614790000|2022-02-23 11:13:10|1303|1302.6|1302.8|1302.2|1303.2|1302.8|1302.8|1302.2|3225
1645614800000|2022-02-23 11:13:20|1302.6|1302.4|1302.4|1302.2|1302.6|1302.4|1302.4|1302|0
1645614810000|2022-02-23 11:13:30|1302.6|1302|1303.2|1303|1303.2|1303|1302.6|1302|8014
1645614820000|2022-02-23 11:13:40|1303|1302.8|1303.2|1302.6|1303.2|1302.8|1303|1302.6|6116
1645614830000|2022-02-23 11:13:50|1303|1302.8|1303.2|1302.6|1303.2|1302.8|1303|1302.6|0
1645614840000|2022-02-23 11:14:00|1303|1302.4|1302.2|1302|1303|1302.4|1302.2|1302|1699
1645614850000|2022-02-23 11:14:10|1302|1301.8|1301.8|1301.4|1302|1301.8|1301.8|1301.4|846
1645614860000|2022-02-23 11:14:20|1301.6|1301.2|1301.8|1301.2|1302|1301.6|1301.6|1301.2|1848
1645614870000|2022-02-23 11:14:30|1301.6|1301.4|1302.2|1301.8|1302.2|1301.8|1301.6|1301.4|0
1645614880000|2022-02-23 11:14:40|1302|1302|1302.2|1301.8|1302.2|1302|1302|1301.8|0
1645614890000|2022-02-23 11:14:50|1302|1301.6|1302|1301.6|1302.2|1301.6|1302|1301.6|0
1645614900000|2022-02-23 11:15:00|1301.8|1301.4|1301.2|1300.8|1301.8|1301.4|1301.2|1300.6|1349
1645614910000|2022-02-23 11:15:10|1301.4|1301|1301.6|1301.2|1301.8|1301.2|1301.4|1301|1188
1645614920000|2022-02-23 11:15:20|1301.8|1301.4|1302.2|1301.8|1302.2|1301.8|1301.8|1301.4|513
1645614930000|2022-02-23 11:15:30|1302.4|1302|1302.8|1302.4|1302.8|1302.4|1302.4|1302|413
1645614940000|2022-02-23 11:15:40|1303|1302.6|1303.4|1303|1303.6|1303.2|1303|1302.6|245
1645614950000|2022-02-23 11:15:50|1303|1302.8|1303.4|1303|1303.4|1303|1303|1302.8|84
1645614960000|2022-02-23 11:16:00|1303.2|1302.8|1303.2|1302.8|1303.2|1303|1303|1302.8|864
1645614970000|2022-02-23 11:16:10|1303.4|1303|1303.2|1303|1303.4|1303.2|1303.2|1303|524
1645614980000|2022-02-23 11:16:20|1303.4|1302.8|1303.4|1303|1303.4|1303|1303.2|1302.8|0
1645614990000|2022-02-23 11:16:30|1303.2|1302.8|1303.2|1303|1303.4|1303.2|1303.2|1302.8|843
1645615000000|2022-02-23 11:16:40|1303.4|1303.2|1304|1303.6|1304|1303.6|1303.4|1303.2|500
1645615010000|2022-02-23 11:16:50|1303.8|1303.4|1304|1303.6|1304|1303.6|1303.6|1303.2|853
1645615020000|2022-02-23 11:17:00|1304.2|1303.8|1304.4|1304|1304.4|1304|1304|1303.8|1546
1645615030000|2022-02-23 11:17:10|1304.2|1303.8|1304.2|1303.8|1304.4|1304|1304|1303.8|546
1645615040000|2022-02-23 11:17:20|1304.4|1304|1304.6|1304.2|1304.6|1304.2|1304.4|1304|0
1645615050000|2022-02-23 11:17:30|1304.4|1304|1304|1303.6|1304.4|1304|1304|1303.6|255
1645615060000|2022-02-23 11:17:40|1304.2|1303.8|1303.4|1303|1304.2|1303.8|1303.4|1303|502
1645615070000|2022-02-23 11:17:50|1303.2|1302.8|1302.6|1302|1303.2|1303|1302.6|1302|368
1645615080000|2022-02-23 11:18:00|1302.4|1301.8|1301.4|1301|1302.4|1301.8|1301|1300.6|23346
1645615090000|2022-02-23 11:18:10|1301.6|1301.2|1301.6|1301.2|1301.8|1301.4|1301.4|1301.2|8405
1645615100000|2022-02-23 11:18:20|1301.8|1301.4|1302.2|1301.8|1302.2|1301.8|1301.8|1301.4|667
1645615120000|2022-02-23 11:18:40|1302|1301.6|1302.2|1301.6|1302.2|1301.8|1302|1301.6|0
1645615130000|2022-02-23 11:18:50|1302.4|1301.8|1302.4|1301.8|1302.6|1302.2|1302.2|1301.8|3296
1645615140000|2022-02-23 11:19:00|1302.2|1301.6|1302.4|1301.8|1302.6|1302|1302|1301.4|0
1645615150000|2022-02-23 11:19:10|1302.2|1301.6|1302|1301.6|1302.2|1301.6|1302|1301.4|2639
1645615160000|2022-02-23 11:19:20|1302.2|1301.4|1302.2|1301.6|1302.2|1301.6|1301.8|1301.4|0
1645615170000|2022-02-23 11:19:30|1302|1301.4|1301.8|1301.4|1302|1301.4|1301.6|1301.2|2
1645615180000|2022-02-23 11:19:40|1302|1301.2|1301.6|1301.2|1302|1301.4|1301.6|1301.2|0
1645615210000|2022-02-23 11:20:10|1301.8|1301.4|1302|1301.6|1302|1301.6|1301.8|1301.4|649
1645615230000|2022-02-23 11:20:30||1301.8||1301.8||1301.8||1301.8|0
1645615240000|2022-02-23 11:20:40|1301.8|1301.6|1302|1301.6|1302|1301.6|1301.8|1301.6|282
1645615250000|2022-02-23 11:20:50|1301.8|1301.8|1302|1301.6|1302|1301.8|1301.8|1301.6|525
1645615260000|2022-02-23 11:21:00|1301.8|1301.4|1301.6|1301|1301.8|1301.4|1301.4|1300.8|1226
1645615270000|2022-02-23 11:21:10|1301.4|1301.2|1302|1301.6|1302.2|1301.6|1301.4|1301.2|0
1645615280000|2022-02-23 11:21:20|1301.8|1301.4|1301.8|1301.6|1302|1301.6|1301.8|1301.4|0
1645615290000|2022-02-23 11:21:30|1302|1301.8|1302.4|1302|1302.4|1302|1302|1301.8|195
1645615300000|2022-02-23 11:21:40|1302.2|1301.8|1302.4|1301.8|1302.4|1302|1302|1301.4|6605
1645615310000|2022-02-23 11:21:50|1302.2|1301.6|1302.2|1301.6|1302.4|1301.6|1302.2|1301.6|0
1645615320000|2022-02-23 11:22:00|1302|1301.8|1302.2|1301.6|1302.2|1301.8|1301.8|1301.4|1195
1645615330000|2022-02-23 11:22:10|1302|1301.4|1301.4|1301|1302|1301.6|1301.4|1301|1553
1645615340000|2022-02-23 11:22:20|1301.2|1300.8|1302.4|1301.8|1302.4|1302|1301.2|1300.8|754
1645615350000|2022-02-23 11:22:30|1302.2|1302|1303|1302.8|1303.2|1302.8|1302.2|1301.8|36088
1645615360000|2022-02-23 11:22:40|1303.2|1303|1303.2|1302.8|1303.4|1303|1303|1302.6|2481
1645615370000|2022-02-23 11:22:50|1303|1302.6|1304|1303.6|1304|1303.6|1303|1302.6|1618
1645615380000|2022-02-23 11:23:00|1303.8|1303.4|1303.8|1303.2|1303.8|1303.4|1303.6|1303|3493
1645615390000|2022-02-23 11:23:10|1303.6|1303.4|1303.8|1303.2|1303.8|1303.4|1303.6|1303.2|0
1645615400000|2022-02-23 11:23:20|1304|1303.4|1303.8|1303.2|1304|1303.4|1303.8|1303.2|0
1645615410000|2022-02-23 11:23:30|1303.6|1303|1303.4|1303|1303.6|1303.2|1303.4|1302.8|520
1645615420000|2022-02-23 11:23:40|1303.2|1302.8|1303.6|1303.2|1304|1303.6|1303.2|1302.8|1541
1645615430000|2022-02-23 11:23:50|1303.4|1303|1303.2|1302.8|1303.6|1303|1303.2|1302.8|0
1645615440000|2022-02-23 11:24:00|1303|1303|1303|1302.8|1303.6|1303.2|1303|1302.8|100
1645615450000|2022-02-23 11:24:10|1303.2|1303|1303.4|1302.8|1303.4|1303|1303.2|1302.8|0
1645615460000|2022-02-23 11:24:20|1303.6|1303|1303.2|1303|1303.6|1303.2|1303.2|1303|990
1645615470000|2022-02-23 11:24:30|1303|1302.8|1303.2|1302.8|1303.4|1302.8|1303|1302.8|3125
1645615480000|2022-02-23 11:24:40|1303|1303|1303.8|1303.4|1303.8|1303.4|1303|1302.8|364
1645615490000|2022-02-23 11:24:50|1304|1303.6|1303.8|1303.4|1304|1303.6|1303.8|1303.4|0
1645615500000|2022-02-23 11:25:00|1304|1303.6|1304|1303.8|1304|1303.8|1304|1303.6|415
1645615510000|2022-02-23 11:25:10|1304.2|1304|1303.6|1303.4|1304.4|1304|1303.6|1303.2|906
1645615520000|2022-02-23 11:25:20|1303.4|1303.2|1303.6|1303.2|1303.6|1303.2|1303.4|1303|3
1645615530000|2022-02-23 11:25:30|1303.8|1303.4|1303.8|1303.4|1304|1303.4|1303.8|1303.4|939
1645615540000|2022-02-23 11:25:40|1304|1303.6|1304|1303.4|1304|1303.6|1303.8|1303.4|0
1645615550000|2022-02-23 11:25:50|1303.8|1303.2|1303.6|1303.2|1304|1303.2|1303.6|1303|290
1645615560000|2022-02-23 11:26:00|1303.4|1303|1303.6|1303.2|1303.6|1303.2|1303|1302.8|16268
1645615570000|2022-02-23 11:26:10|1303.2|1303|1303.2|1303|1303.4|1303|1302.6|1302.2|25760
1645615580000|2022-02-23 11:26:20|1303|1302.8|1302|1301.6|1303|1303|1302|1301.6|7325
1645615590000|2022-02-23 11:26:30|1302.2|1301.8|1301.8|1301.2|1302.6|1302.2|1301.6|1301|6426
1645615600000|2022-02-23 11:26:40|1301.6|1301|1301.4|1301|1301.6|1301.2|1301.2|1300.8|948
1645615610000|2022-02-23 11:26:50||1300.8||1301||1301||1300.8|0
1645615620000|2022-02-23 11:27:00|1301.2|1300.8|1301|1300.6|1301.4|1301|1301|1300.6|1226
1645615630000|2022-02-23 11:27:10|1301.2|1300.4|1300.8|1300.4|1301.2|1300.4|1300.8|1300.2|778
1645615640000|2022-02-23 11:27:20|1300.6|1300.2|1300.8|1300.4|1301.2|1300.8|1300.6|1300.2|1259
1645615670000|2022-02-23 11:27:50|1301|1300.6|1301.6|1301.2|1301.6|1301.2|1301|1300.6|749
1645615680000|2022-02-23 11:28:00|1301.4|1301|1301.6|1301|1301.6|1301.2|1301.4|1301|400
1645615690000|2022-02-23 11:28:10|1301.4|1301.2|1301.4|1301|1301.4|1301.2|1301.4|1301|150
1645615700000|2022-02-23 11:28:20|1301.2|1300.8|1301|1300.6|1301.2|1300.8|1301|1300.4|1676
1645615710000|2022-02-23 11:28:30|1300.8|1300.4|1301.6|1301.2|1301.6|1301.2|1300.4|1300|12367
1645615720000|2022-02-23 11:28:40|1301.4|1301|1301.8|1301.4|1302|1301.6|1301.4|1301|589
1645615730000|2022-02-23 11:28:50|1301.6||1302||1302||1301.6||0
1645615740000|2022-02-23 11:29:00|1301.8|1301.6|1302.2|1301.8|1302.4|1302|1301.8|1301.4|8809
1645615750000|2022-02-23 11:29:10|1302|1301.6|1302|1301.6|1302.2|1301.6|1302|1301.6|1596
1645615760000|2022-02-23 11:29:20|1301.8|1301.8|1302|1301.6|1302.2|1301.8|1301.8|1301.6|37
1645615770000|2022-02-23 11:29:30|1302.2|1301.8|1302.2|1301.8|1302.2|1301.8|1302|1301.8|0
1645615780000|2022-02-23 11:29:40|1302|1301.6|1301.8|1301.4|1302|1301.6|1301.8|1301.4|1336
1645615790000|2022-02-23 11:29:50|1302|1301.6|1302|1301.6|1302|1301.6|1301.8|1301.4|0
1645615800000|2022-02-23 11:30:00|1301.8|1301.4|1301.4|1301|1301.8|1301.4|1301.4|1301|445
1645615810000|2022-02-23 11:30:10|1301.6|1301.2|1301.8|1301.4|1302|1301.4|1301.6|1301.2|878
1645615820000|2022-02-23 11:30:20|1301.6|1301.6|1301.8|1301.6|1302|1301.6|1301.6|1301.6|0
1645615830000|2022-02-23 11:30:30|1302|1301.4|1301.8|1301.4|1302|1301.6|1301.6|1301.4|496
1645615840000|2022-02-23 11:30:40||1301.6||1301.6||1301.6||1301.4|1395
1645615850000|2022-02-23 11:30:50|1302|1301.4|1302.6|1302.2|1302.6|1302.2|1302|1301.4|21239
1645615860000|2022-02-23 11:31:00|1302.4|1302.4|1302.8|1302.4|1303|1302.6|1302.4|1302.4|0
1645615870000|2022-02-23 11:31:10|1302.6|1302.6|1303|1302.6|1303|1302.6|1302.6|1302.6|0
1645615880000|2022-02-23 11:31:20|1303.2|1302.8|1303.8|1303.4|1303.8|1303.4|1303.2|1302.8|20368
1645615890000|2022-02-23 11:31:30|1304|1303.6|1304|1303.6|1304.2|1303.8|1303.8|1303.6|2641
1645615900000|2022-02-23 11:31:40|1303.8|1303.4|1304|1303.6|1304|1303.6|1303.6|1303.2|619
1645615910000|2022-02-23 11:31:50|1304.2|1303.8|1304.2|1304|1304.4|1304|1304|1303.8|392
1645615920000|2022-02-23 11:32:00|1304|1303.8|1304.4|1303.8|1304.6|1304.2|1304|1303.6|9395
1645615930000|2022-02-23 11:32:10|1304.2|1303.6|1304|1303.6|1304.2|1303.8|1304|1303.6|1205
1645615940000|2022-02-23 11:32:20|1304.2|1303.4|1303.6|1303|1304.2|1303.4|1303.6|1303|480
1645615950000|2022-02-23 11:32:30|1303.4|1303.2|1303.4|1303|1303.6|1303.2|1303.4|1303|0
1645615960000|2022-02-23 11:32:40|1303.2|1303.2|1303|1302.6|1303.6|1303.2|1302.8|1302.4|3529
1645615980000|2022-02-23 11:33:00|1302.8|1302.4|1302.6|1302|1302.8|1302.4|1302|1301.6|6743
1645615990000|2022-02-23 11:33:10|1302.4|1302.2|1302.6|1302|1302.6|1302.2|1302.4|1302|0
1645616000000|2022-02-23 11:33:20|1302.4|1302.2|1302.6|1302|1302.6|1302.2|1302.4|1302|1170
1645616010000|2022-02-23 11:33:30|1302.4|1302.2|1302.2|1301.8|1302.4|1302.2|1302|1301.6|257
1645616030000|2022-02-23 11:33:50|1302|1301.6|1301.8|1301.4|1302|1301.6|1301.8|1301.4|1162
1645616040000|2022-02-23 11:34:00|1301.6|1301.2|1301.8|1301.4|1301.8|1301.4|1301.6|1301.2|0
1645616050000|2022-02-23 11:34:10||1301.2||1301.2||1301.6||1301.2|0
1645616070000|2022-02-23 11:34:30|1301.6|1301.4|1301.4|1300.8|1301.6|1301.4|1301.2|1300.8|0
1645616080000|2022-02-23 11:34:40|1301.2|1301|1301.4|1301.2|1301.4|1301.2|1301.2|1301|1423
1645616090000|2022-02-23 11:34:50|1301.6|1301.4|1301.6|1301.2|1301.6|1301.4|1301.6|1301|42
1645616100000|2022-02-23 11:35:00|1301.8|1301.4|1301.8|1301.4|1301.8|1301.4|1301.6|1301.2|486
1645616110000|2022-02-23 11:35:10|1301.6|1301.2|1301.8|1301.4|1302.2|1301.6|1301.6|1301.2|2215
1645616120000|2022-02-23 11:35:20|1302|1301.6|1301.8|1301.6|1302|1301.6|1301.8|1301.6|513
1645616130000|2022-02-23 11:35:30|1302|1301.4|1301.4|1301.2|1302|1301.4|1301.4|1301|1033
1645616140000|2022-02-23 11:35:40|1301.6|1301.4|1301.8|1301.4|1301.8|1301.4|1301.4|1301|1079
1645616150000|2022-02-23 11:35:50|1301.6|1301.2|1301.4|1301|1301.6|1301.4|1301.4|1301|368
1645616160000|2022-02-23 11:36:00|1301.2|1300.8|1301|1300.6|1301.2|1300.8|1301|1300.4|1582
1645616170000|2022-02-23 11:36:10|1301.2|1300.2|1300.8|1300.4|1301.2|1300.4|1300.4|1300.2|10402
1645616180000|2022-02-23 11:36:20|1301|1300.6|1301.6|1301|1301.6|1301|1301|1300.4|1791
1645616190000|2022-02-23 11:36:30|1301.8|1301.2|1302.2|1301.6|1302.2|1301.8|1301.8|1301.2|16222
1645616200000|2022-02-23 11:36:40|1302.4|1301.8|1302.2|1301.6|1302.4|1302|1301.8|1301.6|2266
1645616210000|2022-02-23 11:36:50|1302|1301.8|1302|1301.6|1302.4|1301.8|1302|1301.6|0
1645616220000|2022-02-23 11:37:00|1302.2||1302||1302.2||1302||0
1645616230000|2022-02-23 11:37:10|1301.8|1301.8|1302|1301.6|1302.2|1301.8|1301.8|1301.6|0
1645616250000|2022-02-23 11:37:30|1302.2|1301.8|1302.2|1301.8|1302.4|1302|1302.2|1301.6|233
1645616260000|2022-02-23 11:37:40|1302|1301.6|1301.8|1301.6|1302|1301.6|1301.8|1301.6|1345
1645616270000|2022-02-23 11:37:50|1301.6|1301.4|1301|1300.6|1301.6|1301.4|1300.8|1300.4|3946
1645616280000|2022-02-23 11:38:00|1301.2|1300.4|1300.4|1300|1301.2|1300.4|1300.4|1300|1530
1645616290000|2022-02-23 11:38:10|1300.6|1300.2|1300.8|1300.4|1300.8|1300.4|1300.4|1300|471
1645616310000|2022-02-23 11:38:30|1301|1300.6|1300.4|1300|1301|1300.6|1300.4|1300|171
1645616320000|2022-02-23 11:38:40|1300.2|1299.8|1300.2|1300|1300.4|1300|1300.2|1299.8|865
1645616330000|2022-02-23 11:38:50|1300|1299.8|1300.2|1299.8|1300.2|1300|1300|1299.8|193
1645616340000|2022-02-23 11:39:00|1300||1300.2||1300.2||1300||0
1645616350000|2022-02-23 11:39:10|1300|1299.6|1299|1298.8|1300|1299.6|1299|1298.8|25760
1645616360000|2022-02-23 11:39:20|1299.2|1298.6|1299.2|1298.8|1299.6|1299.2|1299.2|1298.6|2710
1645616370000|2022-02-23 11:39:30|1299|1298.6|1298.2|1298|1299.2|1298.8|1298.2|1297.8|4380
1645616380000|2022-02-23 11:39:40|1298.4|1298.2|1298.8|1298.2|1298.8|1298.4|1298.4|1298|2873
1645616390000|2022-02-23 11:39:50|1298.6|1298.4|1298.6|1298.2|1299|1298.6|1298.6|1298|922
1645616400000|2022-02-23 11:40:00|1298.4|1298|1298.6|1298|1298.8|1298.2|1298|1297.8|1168
1645616410000|2022-02-23 11:40:10|1298.8|1298.2|1298.8|1298.4|1298.8|1298.4|1298.8|1298.2|0
1645616420000|2022-02-23 11:40:20|1298.6|1298.2|1299.4|1298.8|1299.6|1299.2|1298.6|1298.2|9359
1645616430000|2022-02-23 11:40:30|1299.2|1299|1299.4|1299|1299.4|1299|1299.2|1299|0
1645616440000|2022-02-23 11:40:40|1299.6|1299.2|1299.8|1299.4|1299.8|1299.4|1299.6|1299|509
1645616450000|2022-02-23 11:40:50|1300|1299.6|1300|1299.6|1300|1299.8|1300|1299.6|0
1645616460000|2022-02-23 11:41:00|1300.2|1299.8|1300.6|1300.2|1301|1300.6|1300.2|1299.6|4384
1645616470000|2022-02-23 11:41:10|1300.4|1300|1300.6|1300.2|1300.6|1300.2|1300.4|1300|0
1645616480000|2022-02-23 11:41:20|1300.8|1300.4|1300.6|1300.2|1300.8|1300.4|1300.6|1300.2|0
1645616490000|2022-02-23 11:41:30|1300.4|1300|1300.4|1300.2|1300.4|1300.2|1300.4|1300|0
1645616500000|2022-02-23 11:41:40|1300.6|1300.4|1301|1300.6|1301.2|1300.8|1300.6|1300.2|2235
1645616510000|2022-02-23 11:41:50|1300.8||1301||1301||1300.8||400
1645616520000|2022-02-23 11:42:00|1300.8|1300.4|1300.6|1300.2|1301|1300.6|1300.4|1300|101
1645616530000|2022-02-23 11:42:10|1300.4||1300.4||1300.4||1300.4||339
1645616540000|2022-02-23 11:42:20|1300.6|1300.4|1300.8|1300.6|1301|1300.6|1300.6|1300.2|1897
1645616550000|2022-02-23 11:42:30|1300.6|1300.4|1300.2|1299.8|1300.6|1300.4|1300.2|1299.8|857
1645616560000|2022-02-23 11:42:40|1300|1299.6|1300|1299.6|1300|1299.8|1300|1299.6|0
1645616580000|2022-02-23 11:43:00|1299.8|1299.4|1299.8|1299.4|1300|1299.6|1299.6|1299.4|1645
1645616590000|2022-02-23 11:43:10|1300|1299.6|1300|1299.6|1300|1299.6|1300|1299.6|0
1645616600000|2022-02-23 11:43:20|1299.8||1299.8||1299.8||1299.8||0
1645616610000|2022-02-23 11:43:30|1300|1299.8|1300|1299.6|1300.4|1299.8|1300|1299.6|2197
1645616620000|2022-02-23 11:43:40|1300.2||1300||1300.2||1299.8||0
1645616630000|2022-02-23 11:43:50|1299.8|1299.4|1299|1298.6|1300|1299.4|1299|1298.6|4274
1645616640000|2022-02-23 11:44:00|1299.2|1298.4|1298.8|1298.4|1299.2|1298.4|1298.4|1298|8652
1645616650000|2022-02-23 11:44:10|1299|1298.6|1298.8|1298.4|1299.2|1298.6|1298.8|1298.4|0
1645616660000|2022-02-23 11:44:20|1298.6|1298.2|1298.4|1298|1298.6|1298.2|1298.4|1298|1077
1645616670000|2022-02-23 11:44:30|1298.6|1297.8|1298|1297.6|1298.6|1297.8|1298|1297.6|399
1645616680000|2022-02-23 11:44:40|1298.2|1297.8|1298|1297.6|1298.2|1297.8|1298|1297.6|0
1645616690000|2022-02-23 11:44:50|1297.8|1297.4|1297.4|1297.2|1298|1297.6|1296.8|1296.4|75267
1645616700000|2022-02-23 11:45:00|1297.2|1297|1297.4|1297|1297.4|1297.2|1297.2|1297|0
1645616710000|2022-02-23 11:45:10|1297.2|1297.2|1297.4|1297|1297.8|1297.4|1297.2|1297|3328
1645616720000|2022-02-23 11:45:20|1297.2|1296.8|1296.6|1296.2|1297.2|1296.8|1296.6|1296.2|533
1645616730000|2022-02-23 11:45:30|1296.8|1296.4|1296.8|1296.4|1296.8|1296.4|1296.8|1296.4|0
1645616740000|2022-02-23 11:45:40|1297|1296.6|1297|1296.6|1297.2|1296.8|1297|1296.6|1156
1645616750000|2022-02-23 11:45:50|1296.8|1296.4|1296.4|1296.2|1297|1296.6|1296.4|1296|4861
1645616760000|2022-02-23 11:46:00|1296.6|1296|1296.4|1296|1296.6|1296.2|1296.2|1295.8|0
1645616770000|2022-02-23 11:46:10|1296.2|1296.2|1295.8|1295.4|1296.6|1296.2|1295.8|1295.4|1254
1645616780000|2022-02-23 11:46:20|1295.6|1295.2|1295.8|1295.4|1295.8|1295.6|1295.4|1295.2|880
1645616790000|2022-02-23 11:46:30|1296|1295.6|1295.8|1295.4|1296.4|1296|1295.6|1295.4|3822
1645616800000|2022-02-23 11:46:40|1295.6|1295.2|1295.6|1295.2|1295.8|1295.4|1295.6|1295.2|0
1645616810000|2022-02-23 11:46:50|1295.8|1295.4|1295.6|1295.2|1296|1295.4|1295.6|1295.2|0
1645616820000|2022-02-23 11:47:00|1295.4|1295|1295.4|1295|1295.6|1295.2|1294|1293.2|66339
1645616830000|2022-02-23 11:47:10|1295.2|1294.8|1295|1294.6|1295.4|1295|1295|1294.6|0
1645616840000|2022-02-23 11:47:20|1295.2|1294.8|1294.8|1294.4|1295.2|1294.8|1294.8|1294.4|300
1645616850000|2022-02-23 11:47:30|1295|1294.6|1295.2|1294.8|1295.2|1294.8|1295|1294.6|198
1645616860000|2022-02-23 11:47:40|1295.4|1295|1295.6|1295.2|1295.8|1295.4|1295.4|1295|166
1645616870000|2022-02-23 11:47:50|1295.4|1295|1295.2|1295|1295.4|1295|1295.2|1294.6|2172
1645616880000|2022-02-23 11:48:00|1295.4|1294.8|1295.6|1295.2|1295.6|1295.2|1295.2|1294.8|1185
1645616890000|2022-02-23 11:48:10|1295.8|1295.4|1296.4|1296|1296.4|1296|1295.8|1295.4|1326
1645616900000|2022-02-23 11:48:20|1296.6|1296.2|1296.2|1296|1296.6|1296.2|1296.2|1296|549
1645616910000|2022-02-23 11:48:30|1296.4||1296.2||1296.4||1296.2||0
1645616920000|2022-02-23 11:48:40|1296|1295.8|1295.8|1295.4|1296.2|1296|1295.2|1294.8|28439
1645616930000|2022-02-23 11:48:50|1295.6|1295.6|1295.4|1295.2|1295.8|1295.6|1295.4|1295|5298
1645616940000|2022-02-23 11:49:00|1295.6|1295.4|1295.8|1295.2|1295.8|1295.4|1295.6|1295.2|672
1645616950000|2022-02-23 11:49:10|1295.6|1295.4|1295|1294.6|1295.8|1295.6|1295|1294.6|3719
1645616960000|2022-02-23 11:49:20|1294.8|1294.4|1294.4|1294|1294.8|1294.4|1294.4|1294|547
1645616970000|2022-02-23 11:49:30|1294.2|1293.4|1293.8|1293.6|1294.2|1293.6|1293.8|1293.2|9459
1645616980000|2022-02-23 11:49:40|1294|1293.8|1294.4|1294|1294.4|1294.2|1294|1293.8|313
1645616990000|2022-02-23 11:49:50||1294.2||1294||1294.2||1294|0
1645617000000|2022-02-23 11:50:00|1294.6|1294.2|1294.4|1294.2|1295|1294.6|1294.2|1294|6206
1645617010000|2022-02-23 11:50:10|1294.6|1294.4|1295.2|1294.8|1295.2|1294.8|1294.4|1294.4|514
1645617020000|2022-02-23 11:50:20|1295||1295||1295||1295||0
1645617030000|2022-02-23 11:50:30|1295.2|1295|1295.4|1295|1295.4|1295.2|1295.2|1295|368
1645617040000|2022-02-23 11:50:40|1295.6|1295.2|1296.2|1295.8|1296.2|1295.8|1295.6|1295|2922
1645617050000|2022-02-23 11:50:50|1296.4|1296|1296.2|1295.8|1296.4|1296|1296.2|1295.8|2000
1645617060000|2022-02-23 11:51:00|1296|1295.6|1296.2|1295.6|1296.2|1295.6|1296|1295.6|1898
1645617070000|2022-02-23 11:51:10|1296|1295.4|1295.6|1295.2|1296|1295.4|1295.2|1294.8|2173
1645617080000|2022-02-23 11:51:20|1295.4|1295|1294.8|1294.4|1295.4|1295|1294.6|1294.2|2263
1645617090000|2022-02-23 11:51:30|1295|1294.6|1295.2|1294.8|1295.4|1295|1295|1294.6|13249
1645617100000|2022-02-23 11:51:40|1295|1294.6|1295|1294.6|1295.2|1294.6|1295|1294.6|1445
1645617110000|2022-02-23 11:51:50|1294.8||1295||1295||1294.8||0
1645617120000|2022-02-23 11:52:00|1295.2|1294.8|1295.2|1294.8|1295.2|1294.8|1295|1294.6|463
1645617130000|2022-02-23 11:52:10|1295|1294.6|1295|1294.6|1295|1294.6|1295|1294.6|0
1645617140000|2022-02-23 11:52:20|1294.8|1294.4|1294.8|1294.2|1295|1294.4|1294.6|1294.2|1439
1645617150000|2022-02-23 11:52:30|1294.6|1294.4|1294.2|1293.8|1294.8|1294.4|1294.2|1293.8|262
1645617160000|2022-02-23 11:52:40|1294|1293.6|1294.2|1293.8|1294.4|1294|1293.8|1293.6|3884
1645617170000|2022-02-23 11:52:50|1294.4|1294|1294.6|1294|1294.8|1294.4|1294.4|1294|0
1645617180000|2022-02-23 11:53:00|1294.4|1294.2|1294.6|1294.2|1294.8|1294.4|1294.4|1294.2|0
1645617190000|2022-02-23 11:53:10|1294.8|1294.4|1294.8|1294.4|1294.8|1294.4|1294.6|1294.2|0
1645617200000|2022-02-23 11:53:20|1295|1294.6|1295.2|1294.8|1295.4|1294.8|1295|1294.6|1196
1645617210000|2022-02-23 11:53:30|1295|1294.6|1295|1294.6|1295|1294.6|1295|1294.6|145
1645617220000|2022-02-23 11:53:40|1294.8||1295||1295||1294.8||0
1645617230000|2022-02-23 11:53:50|1295.2|1294.8|1295|1294.6|1295.2|1294.8|1294.8|1294.6|1253
1645617240000|2022-02-23 11:54:00|1294.8|1294.4|1294.4|1294|1294.8|1294.4|1294.4|1294|2705
1645617250000|2022-02-23 11:54:10|1294.2|1293.8|1294.2|1294|1294.2|1294|1294.2|1293.8|0
1645617260000|2022-02-23 11:54:20|1294.4|1293.8|1294.4|1294|1294.6|1294.2|1294.2|1293.8|1852
1645617270000|2022-02-23 11:54:30|1294.6|1294.2|1294.6|1294.2|1294.8|1294.4|1294.6|1294|427
1645617280000|2022-02-23 11:54:40|1294.4|1294|1294.2|1293.8|1294.4|1294|1294|1293.8|400
1645617290000|2022-02-23 11:54:50|1294.4|1294|1294.6|1294|1294.6|1294.2|1294.4|1294|0
1645617300000|2022-02-23 11:55:00|1294.4|1294.2|1294.8|1294.4|1295|1294.6|1294.4|1294.2|1754
1645617310000|2022-02-23 11:55:10|1295|1294.2|1294.6|1294.2|1295|1294.2|1294.4|1294.2|0
1645617320000|2022-02-23 11:55:20|1294.8||1294.6||1294.8||1294.4||0
1645617330000|2022-02-23 11:55:30|1294.8|1294.4|1294.6|1294.2|1294.8|1294.4|1294.6|1294.2|0
1645617340000|2022-02-23 11:55:40|1294.8|1294.4|1294.8|1294.4|1294.8|1294.6|1294.6|1294.4|0
1645617360000|2022-02-23 11:56:00|1295|1294.6|1294.4|1294.2|1295|1294.6|1294.4|1294.2|1193
1645617370000|2022-02-23 11:56:10||1294||1294||1294||1294|400
1645617380000|2022-02-23 11:56:20|1294.2|1293.8|1294.2|1293.8|1294.4|1294|1294.2|1293.8|447
1645617390000|2022-02-23 11:56:30|1294|1293.6|1294.4|1294.2|1294.6|1294.2|1294|1293.6|4670
1645617400000|2022-02-23 11:56:40|1294.2|1294|1294.8|1294.4|1294.8|1294.4|1293.8|1293.6|3803
1645617410000|2022-02-23 11:56:50|1295|1294.2|1294.6|1294.2|1295|1294.2|1294.6|1294.2|0
1645617420000|2022-02-23 11:57:00|1294.4|1294.4|1293|1292.6|1294.6|1294.4|1293|1292.6|16708
1645617430000|2022-02-23 11:57:10|1293.2|1292.8|1294|1293.4|1294|1293.8|1293|1292.6|22665
1645617440000|2022-02-23 11:57:20|1293.8|1293.6|1294.2|1294|1294.6|1294.2|1293.8|1293.6|1000
1645617450000|2022-02-23 11:57:30|1294|1293.8|1294|1293.6|1294.2|1294|1293.8|1293.6|2023
1645617460000|2022-02-23 11:57:40|1294.2|1293.8|1294|1293.6|1294.2|1293.8|1293.6|1293.2|349
1645617470000|2022-02-23 11:57:50||1293.4||1293.6||1293.8||1293.4|0
1645617480000|2022-02-23 11:58:00|1293.8|1293.8|1294|1293.6|1294|1293.8|1293.8|1293.4|1500
1645617490000|2022-02-23 11:58:10|1293.8|1293.4|1293.2|1292.8|1294|1293.6|1293|1292.6|6801
1645617500000|2022-02-23 11:58:20|1293|1292.6|1292.8|1292.4|1293|1292.6|1292.8|1292.4|0
1645617510000|2022-02-23 11:58:30|1292.6|1292.2|1292|1291.4|1292.6|1292.2|1291.8|1291.2|1764
1645617520000|2022-02-23 11:58:40|1291.8|1291.6|1291.8|1291.4|1292|1291.6|1291.6|1291.2|4696
1645617530000|2022-02-23 11:58:50|1291.6|1291.2|1291.8|1291.4|1291.8|1291.4|1291.6|1291.2|640
1645617540000|2022-02-23 11:59:00|1292|1291.6|1292.4|1292|1292.4|1292|1292|1291.4|4257
1645617550000|2022-02-23 11:59:10|1292.6|1292.2|1292.6|1292.2|1292.8|1292.4|1292.4|1292|10110
1645617560000|2022-02-23 11:59:20|1292.8|1292.4|1292.8|1292.4|1292.8|1292.6|1292.6|1292.2|824
1645617570000|2022-02-23 11:59:30|1292.6|1292.2|1292.6|1292.2|1292.8|1292.4|1292.4|1292|2500
1645617580000|2022-02-23 11:59:40|1292.4|1292|1292.2|1291.8|1292.4|1292|1292|1291.8|1757
1645617590000|2022-02-23 11:59:50|1292.4|1292|1292.2|1291.8|1292.4|1292|1292|1291.6|1833
1645617600000|2022-02-23 12:00:00||1292||1292||1292||1292|0
1645617730000|2022-02-23 12:02:10|1293|1292.6|1292.8|1292.4|1293.2|1292.8|1292.6|1292.4|3183
1645617740000|2022-02-23 12:02:20|1293|1292.6|1293.2|1293|1293.2|1293|1292.4|1292.2|13397
1645617750000|2022-02-23 12:02:30|1293|1292.8|1293.2|1292.8|1293.2|1293|1293|1292.6|2150
1645617760000|2022-02-23 12:02:40|1293|1292.6|1293.4|1293|1293.6|1293.4|1293|1292.6|10737
1645617770000|2022-02-23 12:02:50|1293.6|1293.2|1293.8|1293.4|1294|1293.6|1293.6|1293.2|1461
1645617780000|2022-02-23 12:03:00|1293.6|1293.2|1293.6|1293.2|1294.4|1294|1293.6|1293.2|6468
1645617790000|2022-02-23 12:03:10|1293.4|1293|1293.2|1292.8|1293.4|1293|1293.2|1292.8|1274
1645617800000|2022-02-23 12:03:20|1293.4|1292.6|1293|1292.6|1293.4|1292.6|1293|1292.6|0
1645617810000|2022-02-23 12:03:30|1293.2|1292.8|1293.4|1293|1293.6|1293.2|1293.2|1292.8|5162
1645617820000|2022-02-23 12:03:40|1293.6|1293.2|1294|1293.6|1294|1293.8|1293.4|1293.2|2483
1645617830000|2022-02-23 12:03:50||1293.8||1293.6||1293.8||1293.6|0
1645617840000|2022-02-23 12:04:00|1293.8|1293.4|1293.8|1293.4|1294|1293.6|1293.6|1293.4|863
1645617850000|2022-02-23 12:04:10|1293.6|1293.2|1293.8|1293.2|1293.8|1293.4|1293.4|1293|835
1645617860000|2022-02-23 12:04:20|1293.6|1293.4|1293.6|1293.4|1293.8|1293.4|1293.6|1293.4|0
1645617870000|2022-02-23 12:04:30|1293.8|1293.6|1294.2|1293.8|1294.2|1293.8|1293.8|1293.6|1610
1645617880000|2022-02-23 12:04:40|1294|1293.6|1294|1293.6|1294|1294|1294|1293.6|0
1645617890000|2022-02-23 12:04:50|1293.8|1293.4|1294|1293.6|1294.2|1293.6|1293.8|1293.4|0
1645617900000|2022-02-23 12:05:00|1294.2|1293.8|1294.8|1294.4|1294.8|1294.6|1294.2|1293.8|3792
1645617910000|2022-02-23 12:05:10|1295|1294.6|1295.2|1294.8|1295.4|1295|1295|1294.6|10089
1645617920000|2022-02-23 12:05:20|1295|1294.6|1294.4|1294.2|1295|1294.6|1294.4|1294.2|525
1645617930000|2022-02-23 12:05:30|1294.2|1294|1294.2|1293.8|1294.4|1294|1294.2|1293.8|1656
1645617940000|2022-02-23 12:05:40|1294|1293.6|1294.2|1293.8|1294.2|1293.8|1293.8|1293.4|0
1645617950000|2022-02-23 12:05:50|1294|1293.6|1293.6|1293.2|1294.2|1293.6|1293.6|1293.2|0
1645617960000|2022-02-23 12:06:00|1293.4|1293|1293.4|1293|1293.8|1293.4|1293.4|1292.8|2035
1645617970000|2022-02-23 12:06:10|1293.6|1293.2|1293.4|1293.2|1293.6|1293.2|1293.4|1293|352
1645617980000|2022-02-23 12:06:20|1293.2|1293|1293.6|1293.2|1293.6|1293.2|1293.2|1292.8|1427
1645617990000|2022-02-23 12:06:30|1293.4|1293|1293.4|1292.8|1293.4|1293|1293|1292.6|2
1645618000000|2022-02-23 12:06:40|1293.2|1292.6|1293|1292.6|1293.2|1292.6|1293|1292.6|0
1645618010000|2022-02-23 12:06:50|1293.2|1292.8|1293|1292.6|1293.2|1293|1293|1292.6|1980
1645618020000|2022-02-23 12:07:00|1292.8|1292.4|1293|1292.6|1293|1292.6|1292.4|1292|3969
1645618030000|2022-02-23 12:07:10|1293.2|1292.8|1292.6|1292|1293.2|1292.8|1292.4|1292|1869
1645618040000|2022-02-23 12:07:20|1292.4|1292.2|1292.4|1292|1292.6|1292.2|1292.4|1292|0
1645618050000|2022-02-23 12:07:30|1292.6|1291.8|1292.6|1292|1292.6|1292.2|1292.4|1291.8|0
1645618060000|2022-02-23 12:07:40|1292.4|1291.8|1292.6|1292.2|1292.6|1292.2|1292.4|1291.8|0
1645618070000|2022-02-23 12:07:50|1292.4|1292|1293.4|1293|1293.4|1293|1292.4|1292|5710
1645618080000|2022-02-23 12:08:00|1293.2|1292.8|1293.4|1293|1293.4|1293.2|1293.2|1292.8|300
1645618090000|2022-02-23 12:08:10|1293.2|1292.8|1293.6|1293.2|1293.6|1293.2|1293|1292.6|0
1645618100000|2022-02-23 12:08:20|1293.8|1293.4|1293.8|1293.4|1293.8|1293.6|1293.6|1293.2|2358
1645618110000|2022-02-23 12:08:30||1293.6||1293.6||1293.6||1293.4|0
1645618120000|2022-02-23 12:08:40|1294|1293.4|1293.8|1293.4|1294|1293.6|1293.8|1293.4|1644
1645618130000|2022-02-23 12:08:50|1293.6|1293.2|1294|1293.6|1294|1293.6|1293.6|1293|1432
1645618140000|2022-02-23 12:09:00|1294.2|1293.8|1295.8|1295.4|1295.8|1295.4|1294.2|1293.6|7608
1645618150000|2022-02-23 12:09:10|1295.6|1295.2|1294.8|1294.4|1296|1295.4|1294.8|1294.4|7430
1645618160000|2022-02-23 12:09:20|1295|1294.6|1294.8|1294.4|1295.4|1295|1294.8|1294.4|529
1645618170000|2022-02-23 12:09:30|1294.6|1294.2|1294.4|1294|1294.8|1294.4|1294.4|1294|920
1645618180000|2022-02-23 12:09:40|1294.6|1294.2|1294.2|1294|1294.8|1294.4|1294.2|1293.8|2500
1645618190000|2022-02-23 12:09:50|1294|1293.8|1294|1293.6|1294.2|1293.8|1294|1293.6|397
1645618200000|2022-02-23 12:10:00|1293.8|1293.4|1293.4|1293|1294|1293.4|1293.4|1292.8|3406
1645618210000|2022-02-23 12:10:10|1293.6|1293.2|1293.4|1293|1293.6|1293.2|1293.4|1293|528
1645618220000|2022-02-23 12:10:20|1293.6|1293.2|1293.6|1293.2|1293.6|1293.2|1293.4|1293|0
1645618230000|2022-02-23 12:10:30|1293.4|1293|1293.4|1293|1293.4|1293|1293.2|1293|0
1645618240000|2022-02-23 12:10:40|1293.6|1293.2|1293|1292.6|1293.6|1293.2|1293|1292.6|3472
1645618250000|2022-02-23 12:10:50|1292.8|1292.4|1292.8|1292.4|1293|1292.6|1292.8|1292.4|0
1645618260000|2022-02-23 12:11:00||1292.6||1292.4||1292.6||1292.4|0
1645618270000|2022-02-23 12:11:10|1293|1292.6|1293.4|1293.2|1293.6|1293.2|1293|1292.6|6848
1645618280000|2022-02-23 12:11:20|1293.6|1293.4|1293.8|1293.4|1293.8|1293.4|1293.4|1293.2|322
1645618290000|2022-02-23 12:11:30|1293.6|1293.2|1293.4|1293|1293.6|1293.2|1293.4|1293|100
1645618300000|2022-02-23 12:11:40|1293.2|1292.8|1293|1292.4|1293.2|1292.8|1292.8|1292.4|458
1645618310000|2022-02-23 12:11:50|1292.8||1292.8||1293||1292.8||0
1645618320000|2022-02-23 12:12:00|1293|1292.6|1293|1292.8|1293.2|1292.8|1292.8|1292.6|368
1645618330000|2022-02-23 12:12:10|1292.8|1292.6|1292.8|1292.4|1292.8|1292.6|1292.8|1292.4|309
1645618340000|2022-02-23 12:12:20|1292.6|1292.6|1292.8|1292.6|1292.8|1292.6|1292.6|1292.4|395
1645618350000|2022-02-23 12:12:30|1293|1292.4|1293.2|1292.8|1293.2|1292.8|1293|1292.4|1885
1645618360000|2022-02-23 12:12:40|1293||1293.2||1293.2||1293||368
1645618370000|2022-02-23 12:12:50|1293.4|1293|1293.2|1292.8|1293.4|1293.2|1293.2|1292.8|3961
1645618380000|2022-02-23 12:13:00|1293.4|1293|1293.2|1293|1293.4|1293|1292.8|1292.6|19923
1645618390000|2022-02-23 12:13:10|1293.4||1293.2||1293.4||1293.2||777
1645618400000|2022-02-23 12:13:20|1293.4|1292.8|1293.8|1293.6|1293.8|1293.6|1293.4|1292.8|14444
1645618410000|2022-02-23 12:13:30|1294|1293.4|1293.8|1293.4|1294.2|1294|1293.8|1293.4|10490
1645618420000|2022-02-23 12:13:40|1293.6|1293.2|1293.2|1292.8|1293.6|1293.2|1293|1292.6|11014
1645618430000|2022-02-23 12:13:50|1293.4|1293|1293.6|1293.4|1293.8|1293.4|1293.4|1292.8|0
1645618440000|2022-02-23 12:14:00|1293.8|1293.6|1294|1293.6|1294|1293.6|1293.8|1293.4|0
1645618450000|2022-02-23 12:14:10|1294.4|1293.8|1294.2|1293.8|1294.6|1294.4|1294.2|1293.8|13447
1645618460000|2022-02-23 12:14:20|1294|1293.6|1294.2|1293.6|1294.2|1293.8|1294|1293.6|500
1645618470000|2022-02-23 12:14:30|1294|1293.4|1294.2|1293.8|1294.6|1294.2|1293.8|1293.4|12024
1645618480000|2022-02-23 12:14:40|1294.4|1294|1294.2|1293.8|1294.4|1294|1294|1293.6|1856
1645618490000|2022-02-23 12:14:50|1294.4|1293.6|1293.8|1293.4|1294.4|1293.6|1293.8|1293.4|0
1645618500000|2022-02-23 12:15:00|1294|1293.6|1294|1293.6|1294.2|1293.8|1294|1293.6|0
1645618510000|2022-02-23 12:15:10|1293.8|1293.4|1293.8|1293.4|1294|1293.6|1293.4|1293.2|5928
1645618530000|2022-02-23 12:15:30||1293.6||1293.4||1293.6||1293.4|0
1645618540000|2022-02-23 12:15:40|1294|1293.6|1293.8|1293.4|1294|1293.8|1293.8|1293.4|3201
1645618550000|2022-02-23 12:15:50||1293.2||1293.4||1293.4||1293.2|1000
1645618560000|2022-02-23 12:16:00|1293.6|1293.2|1293.4|1293|1293.6|1293.2|1293.2|1293|818
1645618570000|2022-02-23 12:16:10|1293.6|1293.2|1293.8|1293.6|1294|1293.6|1293.4|1293|33503
1645618580000|2022-02-23 12:16:20|1294|1293.4|1294|1293.6|1294|1293.6|1293.8|1293.4|550
1645618590000|2022-02-23 12:16:30|1294.2|1293.8|1294.4|1293.8|1294.4|1294|1294.2|1293.8|4769
1645618600000|2022-02-23 12:16:40|1294.6|1294|1294.6|1294.2|1294.8|1294.2|1294.4|1294|1088
1645618610000|2022-02-23 12:16:50|1294.4|1294|1294.8|1294.4|1295|1294.6|1294.2|1293.8|1243
1645618630000|2022-02-23 12:17:10|1294.6|1294.2|1294.4|1294.2|1294.6|1294.2|1294.4|1294.2|717
1645618640000|2022-02-23 12:17:20|1294.2|1294|1294.4|1294|1294.4|1294|1294.2|1293.8|433
1645618650000|2022-02-23 12:17:30|1294.2|1294.2|1294.6|1294.2|1295.2|1294.8|1294.2|1294.2|28061
1645618660000|2022-02-23 12:17:40|1294.8|1294.4|1294.6|1294.2|1294.8|1294.6|1294.6|1294.2|898
1645618680000|2022-02-23 12:18:00|1294.8|1294.4|1295|1294.8|1295.2|1294.8|1294.8|1294.4|934
1645618690000|2022-02-23 12:18:10|1295.2|1295|1295.2|1295|1295.6|1295.2|1295.2|1295|2843
1645618700000|2022-02-23 12:18:20|1295.4|1294.8|1295|1294.6|1295.4|1295|1295|1294.6|8214
1645618710000|2022-02-23 12:18:30|1294.8|1294.4|1294.6|1294|1294.8|1294.6|1294.6|1294|0
1645618720000|2022-02-23 12:18:40|1294.4|1294.2|1294|1293.6|1294.6|1294.2|1294|1293.6|0
1645618740000|2022-02-23 12:19:00|1294.2|1293.8|1294|1293.6|1294.2|1293.8|1293.8|1293.6|916
1645618750000|2022-02-23 12:19:10|1294.2|1293.8|1294.2|1293.8|1294.2|1294|1294.2|1293.6|0
1645618760000|2022-02-23 12:19:20|1294|1293.6|1294|1293.6|1294|1293.8|1294|1293.6|0
1645618770000|2022-02-23 12:19:30|1294.2|1293.8|1294.2|1294|1294.2|1294|1294.2|1293.6|0
1645618780000|2022-02-23 12:19:40|1294.4|1294.2|1294.2|1293.8|1294.6|1294.2|1294.2|1293.8|3701
1645618790000|2022-02-23 12:19:50|1294|1294|1294|1293.6|1294.2|1294|1294|1293.6|2592
1645618800000|2022-02-23 12:20:00|1294.2|1293.8|1294.2|1293.8|1294.2|1293.8|1294.2|1293.8|3411
1645618820000|2022-02-23 12:20:20|1294|1294|1294.2|1293.8|1294.2|1294|1294|1293.8|3311
1645618830000|2022-02-23 12:20:30|1294|1293.6|1294|1293.6|1294|1293.8|1293.8|1293.6|80
1645618840000|2022-02-23 12:20:40|1293.8||1294||1294||1293.8||0
1645618850000|2022-02-23 12:20:50|1293.8||1293.8||1294||1293.8||0
1645618860000|2022-02-23 12:21:00|1293.6|1293.4|1293.8|1293.4|1293.8|1293.4|1293.6|1293.4|2748
1645618870000|2022-02-23 12:21:10|1293.6|1293.6|1293.8|1293.4|1293.8|1293.6|1293.6|1293.4|0
1645618880000|2022-02-23 12:21:20||1293.6||1293.6||1293.6||1293.6|0
1645618890000|2022-02-23 12:21:30|1294|1293.4|1294|1293.8|1294.2|1293.8|1294|1293.4|2473
1645618900000|2022-02-23 12:21:40|1294.2|1294|1294.2|1293.8|1294.4|1294.2|1294.2|1293.8|2920
1645618920000|2022-02-23 12:22:00|1294|1293.6|1293.8|1293.4|1294|1293.6|1293.8|1293.4|1367
1645618930000|2022-02-23 12:22:10|1294|1293.6|1293.6|1293.2|1294|1293.6|1293.4|1293|3697
1645618940000|2022-02-23 12:22:20|1293.8|1293.4|1293.6|1293.4|1293.8|1293.4|1293.6|1293.2|0
1645618950000|2022-02-23 12:22:30|||||||||736
1645618960000|2022-02-23 12:22:40|1293.8|1293.6|1293.8|1293.4|1294|1293.6|1293.6|1293.4|3553
1645618980000|2022-02-23 12:23:00|1294|1293.6|1294|1293.6|1294|1293.6|1294|1293.4|0
1645618990000|2022-02-23 12:23:10|1293.8|1293.4|1293.8|1293.6|1294|1293.6|1293.8|1293.4|0
1645619000000|2022-02-23 12:23:20||1293.4||1293.4||1293.4||1293.4|1003
1645619020000|2022-02-23 12:23:40|1293.6|1293.2|1293.8|1293.4|1293.8|1293.4|1293.4|1293.2|3216
1645619030000|2022-02-23 12:23:50|1293.6||1293.6||1293.6||1293.6||0
1645619050000|2022-02-23 12:24:10|1293.4|1293.2|1293.6|1293.4|1293.6|1293.4|1293.4|1293|4186
1645619060000|2022-02-23 12:24:20|1293.8|1293.6|1293.8|1293.4|1293.8|1293.6|1293.6|1293.4|500
1645619070000|2022-02-23 12:24:30||1293.6||1293.4||1293.6||1293.4|1220
1645619080000|2022-02-23 12:24:40|1293.6||1293.8||1293.8||1293.6||649
1645619090000|2022-02-23 12:24:50||1293.6||1293.4||1293.6||1293.4|357
1645619100000|2022-02-23 12:25:00|1293.6|1293.6|1293.8|1293.4|1293.8|1293.6|1293.4|1293.2|4683
1645619110000|2022-02-23 12:25:10|1293.6|1293.2|1293.4|1293.2|1293.6|1293.2|1293.4|1293.2|468
1645619120000|2022-02-23 12:25:20|1293.2|1293|1293.2|1292.8|1293.4|1293.2|1293.2|1292.8|609
1645619130000|2022-02-23 12:25:30|1293.4|1293|1293.4|1293|1293.4|1293.2|1293.4|1293|395
1645619140000|2022-02-23 12:25:40|1293.2|1292.8|1293.4|1292.8|1293.4|1293|1293|1292.8|701
1645619150000|2022-02-23 12:25:50|1293.2|1293|1293.4|1293|1293.4|1293|1293.2|1292.8|0
1645619160000|2022-02-23 12:26:00|1293.6|1293.2|1293.4|1293.2|1293.6|1293.2|1293.4|1293.2|1224
1645619170000|2022-02-23 12:26:10|1293.2|1293|1293|1292.6|1293.2|1293|1293|1292.6|447
1645619180000|2022-02-23 12:26:20|1292.8|1292.4|1293|1292.6|1293.2|1292.8|1292.6|1292.2|2064
1645619190000|2022-02-23 12:26:30|1293.2|1292.8|1293|1292.6|1293.2|1293|1293|1292.6|75
1645619200000|2022-02-23 12:26:40|1292.8|1292.4|1292.8|1292.4|1293|1292.6|1292.6|1292.4|828
1645619210000|2022-02-23 12:26:50|1292.6|1292.2|1292.4|1292|1292.6|1292.2|1292.4|1292|399
1645619220000|2022-02-23 12:27:00|1292.2|1291.8|1292.4|1292|1292.4|1292|1292.2|1291.8|2102
1645619230000|2022-02-23 12:27:10|1292.2|1291.8|1292.2|1291.8|1292.2|1291.8|1292|1291.6|0
1645619240000|2022-02-23 12:27:20|1292|1291.6|1292.2|1291.8|1292.2|1291.8|1292|1291.6|1817
1645619250000|2022-02-23 12:27:30|1292|1291.6|1292|1291.6|1292.2|1291.8|1292|1291.6|0
1645619260000|2022-02-23 12:27:40|1291.8|1291.4|1291.6|1291.2|1291.8|1291.4|1291.6|1291.2|242
1645619270000|2022-02-23 12:27:50|1291.8|1291|1291.4|1291|1291.8|1291|1291.4|1291|0
1645619290000|2022-02-23 12:28:10||1291.2||1291||1291.2||1291|0
1645619300000|2022-02-23 12:28:20||1291.2||1291.2||1291.2||1291.2|0
1645619310000|2022-02-23 12:28:30|1291.2|1291|1291.8|1291.4|1291.8|1291.4|1291.2|1290.8|3989
1645619320000|2022-02-23 12:28:40|1291.6|1291.6|1291.8|1291.6|1291.8|1291.6|1291.6|1291.6|730
1645619330000|2022-02-23 12:28:50|1292|1291.8|1292|1291.8|1292.4|1292|1292|1291.8|4186
1645619340000|2022-02-23 12:29:00|1292.2|1291.6|1292|1291.8|1292.2|1291.8|1291.8|1291.6|827
1645619350000|2022-02-23 12:29:10|1292.2|1292|1292.2|1291.8|1292.4|1292|1292.2|1291.8|1578
1645619360000|2022-02-23 12:29:20|1292.4|1292|1292.4|1292|1292.4|1292|1292.2|1291.8|368
1645619370000|2022-02-23 12:29:30|1292.6|1292.2|1292.4|1292|1292.6|1292.2|1292.2|1292|0
1645619380000|2022-02-23 12:29:40|1292.6||1292.2||1292.6||1292.2||0
1645619390000|2022-02-23 12:29:50|1292.4|1292.2|1292.6|1292.4|1292.8|1292.4|1292.2|1292.2|1509
1645619400000|2022-02-23 12:30:00|1292.4|1292.2|1292.4|1292|1292.4|1292.2|1292.2|1291.8|737
1645619410000|2022-02-23 12:30:10|1294|1292.2|1293.6|1293.2|1294.2|1293.8|1293.4|1292.2|88552
1645619420000|2022-02-23 12:30:20|1293.4|1293|1293.4|1292.8|1293.4|1293|1293.2|1292.8|0
1645619430000|2022-02-23 12:30:30|1293.2|1293|1293.2|1292.8|1293.4|1293|1293.2|1292.8|502
1645619450000|2022-02-23 12:30:50|1293.4|1293|1293.2|1292.8|1293.4|1293|1293.2|1292.8|2365
1645619460000|2022-02-23 12:31:00|1293.4|1293|1293.8|1293.2|1293.8|1293.2|1293.4|1293|636
1645619470000|2022-02-23 12:31:10|1294|1293.4|1293.8|1293.4|1294|1293.6|1293.6|1293.2|2008
1645619480000|2022-02-23 12:31:20|1294|1293.6|1294|1293.6|1294|1293.6|1294|1293.6|0
1645619490000|2022-02-23 12:31:30|1294.2|1293.8|1294|1293.8|1294.2|1293.8|1294|1293.6|632
1645619500000|2022-02-23 12:31:40|1294.2|1294|1294.4|1294|1294.6|1294.2|1294.2|1294|4830
1645619510000|2022-02-23 12:31:50|1294.2|1293.8|1293.8|1293.4|1294.2|1293.8|1293.8|1293.2|811
1645619530000|2022-02-23 12:32:10|1294|1293.6|1294.4|1294|1294.4|1294|1294|1293.4|4692
1645619540000|2022-02-23 12:32:20|1294.2|1293.8|1294.4|1294|1294.4|1294|1294.2|1293.8|0
1645619550000|2022-02-23 12:32:30|1294.2|1293.8|1294.2|1294|1294.4|1294|1294.2|1293.8|2405
1645619560000|2022-02-23 12:32:40|1294.4|1294.2|1294.2|1294|1294.4|1294.2|1294.2|1294|1330
1645619570000|2022-02-23 12:32:50|1294|1293.8|1294.2|1293.8|1294.4|1294|1293.8|1293.6|1793
1645619580000|2022-02-23 12:33:00|1294.4|1294|1294.4|1293.8|1294.4|1294|1294.2|1293.8|0
1645619590000|2022-02-23 12:33:10|1294.2|1294|1294|1293.8|1294.2|1294|1294|1293.8|0
1645619600000|2022-02-23 12:33:20|1293.8|1293.6|1293.4|1293.2|1294|1293.6|1293.4|1293.2|1297
1645619610000|2022-02-23 12:33:30|1293.6|1293|1293.4|1293|1293.8|1293.4|1293.4|1293|2592
1645619620000|2022-02-23 12:33:40|1293.2||1293.2||1293.2||1293.2||0
1645619630000|2022-02-23 12:33:50|1293|1292.8|1292.8|1292.4|1293.2|1292.8|1292.8|1292.4|2314
1645619650000|2022-02-23 12:34:10|1292.6|1292.2|1292.8|1292.2|1292.8|1292.2|1292.6|1292.2|0
1645619660000|2022-02-23 12:34:20|1292.6|1292.4|1293|1292.8|1293.2|1292.8|1292.6|1292.4|2298
1645619670000|2022-02-23 12:34:30|1293.2|1293|1293.8|1293.4|1293.8|1293.4|1293.2|1292.8|6431
1645619680000|2022-02-23 12:34:40|1293.6|1293.2|1293.6|1293.2|1293.8|1293.4|1293.6|1293.2|0
1645619690000|2022-02-23 12:34:50|1293.8|1293.4|1293.4|1293.2|1294|1293.6|1293.4|1293.2|1645
1645619710000|2022-02-23 12:35:10|1293.6|1293.4|1293.6|1293.4|1293.8|1293.4|1293.6|1293.4|368
1645619720000|2022-02-23 12:35:20|1293.4|1293.2|1293.6|1293.2|1293.6|1293.2|1293.2|1293|3566
1645619730000|2022-02-23 12:35:30|1293.8|1293|1293.6|1293.2|1293.8|1293.4|1293.6|1293|0
1645619740000|2022-02-23 12:35:40|1293.4|1293|1293.4|1293|1293.6|1293.2|1293.4|1293|804
1645619750000|2022-02-23 12:35:50||1293.2||1293||1293.2||1293|236
1645619760000|2022-02-23 12:36:00|1293.6|1293.2|1293.6|1293.2|1293.6|1293.4|1293.6|1293.2|1136
1645619770000|2022-02-23 12:36:10|1293.8|1293.4|1294|1293.6|1294|1293.8|1293.8|1293.4|2513
1645619780000|2022-02-23 12:36:20|1293.8||1294||1294||1293.8||0
1645619790000|2022-02-23 12:36:30|1293.8|1293.8|1294|1293.6|1294|1293.8|1293.8|1293.6|517
1645619800000|2022-02-23 12:36:40|1294.2|1293.8|1293.8|1293.6|1294.4|1294|1293.6|1293.2|12878
1645619810000|2022-02-23 12:36:50|1294|1293.8|1294.4|1294|1294.6|1294.2|1294|1293.8|2616
1645619820000|2022-02-23 12:37:00|1294.2|1293.8|1294.2|1294|1294.4|1294|1294|1293.8|7273
1645619830000|2022-02-23 12:37:10|1294|1293.8|1293.8|1293.4|1294|1293.8|1293.8|1293.4|424
1645619840000|2022-02-23 12:37:20|1294||1293.6||1294||1293.6||0
1645619850000|2022-02-23 12:37:30|1293.8||1294||1294||1293.8||59
1645619860000|2022-02-23 12:37:40|1293.8|1293.6|1294|1293.6|1294|1293.6|1293.8|1293.4|0
1645619870000|2022-02-23 12:37:50|1294.2|1293.8|1294.4|1294|1294.4|1294|1294.2|1293.8|2419
1645619880000|2022-02-23 12:38:00|1294.2|1293.8|1294|1293.6|1294.2|1293.8|1294|1293.4|6793
1645619890000|2022-02-23 12:38:10|1293.8|1293.4|1293.8|1293.4|1293.8|1293.4|1293.6|1293.4|0
1645619900000|2022-02-23 12:38:20|1293.6|1293.2|1293.6|1293.2|1293.6|1293.4|1293.4|1293|5766
1645619910000|2022-02-23 12:38:30|1293.4|1293.4|1293.6|1293.2|1293.6|1293.4|1293.4|1293.2|461
1645619930000|2022-02-23 12:38:50|1293.4|1293|1293.4|1293.2|1293.4|1293.2|1293.4|1293|278
1645619940000|2022-02-23 12:39:00|1293.6|1293.4|1292.8|1292.4|1293.8|1293.4|1292.6|1292.4|10445
1645619950000|2022-02-23 12:39:10|1293|1292.6|1293|1292.6|1293.2|1292.8|1292.8|1292.6|1755
1645619960000|2022-02-23 12:39:20|1292.8|1292.4|1292.8|1292.6|1292.8|1292.6|1292.8|1292.4|658
1645619970000|2022-02-23 12:39:30|||||||||85
1645619980000|2022-02-23 12:39:40|1292.6|1292.4|1292.8|1292.4|1292.8|1292.4|1292.6|1292.2|272
1645619990000|2022-02-23 12:39:50|1292.6|1292.2|1292.6|1292.2|1293|1292.6|1292.4|1292.2|280
1645620000000|2022-02-23 12:40:00|1292.4|1292|1292.6|1292.4|1292.6|1292.4|1292.2|1292|4089
1645620010000|2022-02-23 12:40:10|1292.8|1292.6|1292.8|1292.6|1293|1292.6|1292.8|1292.4|3349
1645620020000|2022-02-23 12:40:20|1293|1292.8|1292.8|1292.6|1293|1292.8|1292.8|1292.6|32
1645620030000|2022-02-23 12:40:30|1293|1292.8|1293|1292.6|1293.2|1292.8|1292.8|1292.6|5050
1645620040000|2022-02-23 12:40:40|1293.2|1292.8|1293.2|1292.8|1293.2|1292.8|1293|1292.6|0
1645620050000|2022-02-23 12:40:50|1293.4|1293|1293.4|1293.2|1293.4|1293.2|1293.2|1292.8|4833
1645620060000|2022-02-23 12:41:00|1293.2|1293|1293.4|1293|1293.4|1293|1292.8|1292.6|12860
1645620070000|2022-02-23 12:41:10|1293.2|1292.8|1293.2|1293|1293.4|1293|1293.2|1292.8|0
1645620080000|2022-02-23 12:41:20|1293.4|1293.2|1294|1293.8|1294.2|1293.8|1293.4|1293|2352
1645620090000|2022-02-23 12:41:30|1294.2|1294|1294.2|1294|1294.6|1294.2|1294|1293.8|2109
1645620100000|2022-02-23 12:41:40|||||||||333
1645620110000|2022-02-23 12:41:50|1294.4|1294.2|1294.4|1294|1294.6|1294.4|1294.2|1294|2864
1645620120000|2022-02-23 12:42:00|1294.2|1293.8|1293.4|1293|1294.2|1293.8|1293.4|1293|5562
1645620130000|2022-02-23 12:42:10|1293.2|1292.8|1293.4|1293|1293.4|1293|1293.2|1292.8|395
1645620140000|2022-02-23 12:42:20|1293.2|1292.8|1293.2|1293|1293.4|1293|1293.2|1292.8|0
1645620150000|2022-02-23 12:42:30||1292.8||1292.8||1292.8||1292.8|0
1645620160000|2022-02-23 12:42:40|1293|1292.6|1293|1292.6|1293.2|1292.6|1292.8|1292.4|81
1645620170000|2022-02-23 12:42:50|1292.8|1292.8|1293|1292.6|1293|1292.8|1292.8|1292.6|0
1645620180000|2022-02-23 12:43:00|1292.8|1292.4|1292.8|1292.4|1293|1292.4|1292.4|1292|2049
1645620190000|2022-02-23 12:43:10|1292.6||1292.6||1292.8||1292.6||0
1645620200000|2022-02-23 12:43:20|1292.4|1292.2|1292.2|1292|1292.4|1292.2|1292.2|1292|477
1645620210000|2022-02-23 12:43:30|1292|1291.8|1292|1291.6|1292.2|1291.8|1291.8|1291.6|1722
1645620220000|2022-02-23 12:43:40|1291.8||1291.8||1292||1291.8||0
1645620230000|2022-02-23 12:43:50|1291.6|1291.4|1291.6|1291.2|1291.6|1291.4|1291.6|1291.2|402
1645620240000|2022-02-23 12:44:00|1291.4|1291|1291.4|1291|1291.6|1291|1291.4|1291|171
1645620250000|2022-02-23 12:44:10||1291.2||1291||1291.2||1291|0
1645620260000|2022-02-23 12:44:20|1291.2||1291.2||1291.4||1291.2||0
1645620270000|2022-02-23 12:44:30|1291.4|1291.2|1291.4|1291|1291.6|1291.2|1291.2|1291|4150
1645620290000|2022-02-23 12:44:50|1291.6|1291.2|1291.6|1291.2|1291.6|1291.2|1291.4|1291|1081
1645620300000|2022-02-23 12:45:00|1291.4|1291|1291|1290.6|1291.4|1291|1291|1290.6|3785
1645620310000|2022-02-23 12:45:10|1290.8|1290.4|1291|1290.6|1291|1290.6|1290.6|1290.2|1632
1645620320000|2022-02-23 12:45:20|1291.2|1290.8|1291.6|1291.2|1291.6|1291.4|1291.2|1290.6|6826
1645620330000|2022-02-23 12:45:30|1291.8|1291.4|1291.6|1291.4|1291.8|1291.4|1291.6|1291.4|0
1645620340000|2022-02-23 12:45:40|1291.8|1291.6|1291.8|1291.6|1291.8|1291.6|1291.8|1291.4|460
1645620350000|2022-02-23 12:45:50|1292|1291.8|1292.4|1292.2|1292.6|1292.2|1292|1291.8|3057
1645620360000|2022-02-23 12:46:00|1292.6|1292.4|1292.8|1292.2|1292.8|1292.4|1292.4|1292.2|2566
1645620370000|2022-02-23 12:46:10|1292.6|1292|1292|1291.6|1292.6|1292|1292|1291.6|1368
1645620380000|2022-02-23 12:46:20|1291.8|1291.4|1291.6|1291.2|1292|1291.6|1291.4|1291.2|0
1645620420000|2022-02-23 12:47:00|1291.8|1291.4|1291.8|1291.6|1292|1291.6|1291.8|1291.4|2611
1645620430000|2022-02-23 12:47:10|1292|1291.8|1292.4|1292|1292.6|1292|1292|1291.6|4477
1645620440000|2022-02-23 12:47:20|1292.6|1292.2|1293|1292.8|1293.2|1292.8|1292.6|1292.2|2321
1645620450000|2022-02-23 12:47:30|1292.8|1292.6|1293|1292.6|1293.2|1292.8|1292.6|1292.4|2056
1645620470000|2022-02-23 12:47:50|1292.8|1292.8|1293|1292.6|1293.2|1292.8|1292.8|1292.6|3406
1645620480000|2022-02-23 12:48:00|1292.8|1292.4|1293.4|1293|1293.6|1293.2|1292.8|1292.4|4152
1645620490000|2022-02-23 12:48:10|1293.6|1293.2|1293.4|1293.2|1293.6|1293.2|1293.4|1293|344
1645620500000|2022-02-23 12:48:20|1293.2|1293|1292.8|1292.6|1293.2|1293|1292.8|1292.6|3005
1645620510000|2022-02-23 12:48:30|1293||1293||1293||1293||0
1645620520000|2022-02-23 12:48:40|1292.8|1292.4|1292.4|1292.2|1292.8|1292.4|1292.4|1292|4276
1645620530000|2022-02-23 12:48:50|1292.6|1292|1292.4|1292|1292.6|1292|1292.4|1292|301
1645620540000|2022-02-23 12:49:00|1292.2|1292.2|1292.4|1292|1292.4|1292.2|1292.2|1292|1280
1645620550000|2022-02-23 12:49:10||1292.2||1292.2||1292.2||1292|0
1645620560000|2022-02-23 12:49:20|1292.2|1292|1292.2|1292|1292.4|1292.2|1292.2|1292|1152
1645620570000|2022-02-23 12:49:30|1292.4|1292.2|1292.4|1292|1292.4|1292.2|1292.2|1292|7226
1645620580000|2022-02-23 12:49:40|1292.2||1292.2||1292.4||1292.2||653
1645620590000|2022-02-23 12:49:50|1292|1291.8|1291.8|1291.6|1292.2|1291.8|1291.8|1291.6|2939
1645620600000|2022-02-23 12:50:00|1291.6|1291.4|1291.6|1291.2|1291.6|1291.4|1291.2|1290.8|1950
1645620610000|2022-02-23 12:50:10|1291.8|1291.4|1292.2|1291.8|1292.2|1292|1291.8|1291.4|3972
1645620620000|2022-02-23 12:50:20|1292.4|1292|1292.4|1292.2|1292.4|1292.2|1292.2|1292|554
1645620630000|2022-02-23 12:50:30|1292.2|1292|1292.4|1292|1292.4|1292|1292|1291.8|1102
1645620640000|2022-02-23 12:50:40|1292.2|1292.2|1292.4|1292.2|1292.4|1292.2|1292.2|1292.2|84
1645620650000|2022-02-23 12:50:50|1292.6|1292.4|1292.8|1292.4|1292.8|1292.4|1292.6|1292.4|110
1645620660000|2022-02-23 12:51:00|1292.6|1292.6|1293|1292.8|1293|1292.8|1292.6|1292.4|646
1645620680000|2022-02-23 12:51:20|1293.2|1293|1293.4|1293|1293.4|1293|1293.2|1292.8|4783
1645620690000|2022-02-23 12:51:30|1293.2|1292.8|1293.2|1292.8|1293.4|1292.8|1293|1292.8|768
1645620700000|2022-02-23 12:51:40|1293|1292.6|1293|1292.6|1293|1292.6|1292.8|1292.4|1886
1645620710000|2022-02-23 12:51:50|1293.2|1292.8|1293.4|1293|1293.4|1293.2|1293.2|1292.8|4284
1645620720000|2022-02-23 12:52:00|1293.2||1293.4||1293.4||1293.2||0
1645620730000|2022-02-23 12:52:10|1293.2|1292.8|1293.2|1292.8|1293.2|1292.8|1293|1292.8|856
1645620740000|2022-02-23 12:52:20|1293||1293||1293.2||1293||0
1645620750000|2022-02-23 12:52:30|1293.2|1293|1293|1292.8|1293.2|1293|1293|1292.8|0
1645620770000|2022-02-23 12:52:50|1292.8|1292.6|1292.8|1292.4|1293|1292.6|1292.6|1292.4|5017
1645620780000|2022-02-23 12:53:00|1292.6|1292.6|1292.8|1292.6|1292.8|1292.6|1292.6|1292.6|400
1645620790000|2022-02-23 12:53:10|1293|1292.8|1293|1292.8|1293.2|1292.8|1292.8|1292.8|3289
1645620800000|2022-02-23 12:53:20|1292.8|1292.6|1292.8|1292.4|1293|1292.6|1292.8|1292.4|436
1645620810000|2022-02-23 12:53:30|1293|1292.6|1293|1292.8|1293|1292.8|1293|1292.6|3667
1645620820000|2022-02-23 12:53:40|1292.8|1292.6|1293|1292.8|1293|1292.8|1292.8|1292.6|400
1645620830000|2022-02-23 12:53:50|1293.2|1293|1293.6|1293.2|1293.8|1293.4|1293.2|1293|6901
1645620840000|2022-02-23 12:54:00|1293.8|1293.4|1293.6|1293.4|1293.8|1293.4|1293.6|1293.4|0
1645620860000|2022-02-23 12:54:20|1293.4|1293.2|1293.2|1293|1293.4|1293.2|1293.2|1293|10787
1645620870000|2022-02-23 12:54:30|1293|1292.8|1293.2|1293|1293.2|1293|1293|1292.8|510
1645620880000|2022-02-23 12:54:40|1293.4|1293.2|1293.6|1293.4|1293.6|1293.4|1293.4|1293|200
1645620910000|2022-02-23 12:55:10|1293.4|1293.2|1293.4|1293|1293.6|1293.2|1293.2|1292.8|310
1645620920000|2022-02-23 12:55:20|1293.6|1293.2|1293.4|1293.2|1293.6|1293.4|1293.4|1293.2|1590
1645620930000|2022-02-23 12:55:30|1293.6|1293.4|1293.4|1293.2|1293.6|1293.4|1293.4|1293|395
1645620940000|2022-02-23 12:55:40|1293.6|1293|1293.2|1292.8|1293.6|1293|1293.2|1292.8|300
1645620950000|2022-02-23 12:55:50|1293|1292.6|1293|1292.6|1293.2|1292.6|1292.8|1292.4|644
1645620960000|2022-02-23 12:56:00|1293.2|1292.8|1293|1292.6|1293.2|1292.8|1293|1292.6|505
1645620970000|2022-02-23 12:56:10|1293.2|1292.8|1292.2|1291.8|1293.2|1293|1292.2|1291.8|1392
1645620980000|2022-02-23 12:56:20|1292|1291.6|1292.2|1291.8|1292.4|1292|1292|1291.6|403
1645620990000|2022-02-23 12:56:30|1292.4|1292|1292.2|1291.8|1292.4|1292|1292.2|1291.8|0
1645621000000|2022-02-23 12:56:40|1292|1291.6|1292|1291.6|1292|1291.6|1292|1291.6|164
1645621010000|2022-02-23 12:56:50|1291.8|1291.4|1292|1291.6|1292|1291.8|1291.6|1291.4|2225
1645621020000|2022-02-23 12:57:00|1291.8|1291.4|1292.4|1292|1292.4|1292.2|1291.8|1291.4|7316
1645621030000|2022-02-23 12:57:10|1292.2|1292.2|1292.4|1292.2|1292.8|1292.4|1292.2|1292|591
1645621040000|2022-02-23 12:57:20|1292.6|1292|1292.4|1292.2|1292.6|1292.4|1292.4|1292|1041
1645621050000|2022-02-23 12:57:30|1292.6|1292|1292.2|1291.8|1292.6|1292|1292|1291.6|0
1645621060000|2022-02-23 12:57:40|1292|1291.6|1292.2|1291.8|1292.4|1292|1291.8|1291.4|6710
1645621070000|2022-02-23 12:57:50|1292|1291.6|1292|1291.6|1292|1291.8|1291.8|1291.4|1148
1645621080000|2022-02-23 12:58:00|1291.8|1291.4|1292|1291.6|1292|1291.6|1291.4|1291.2|133
1645621090000|2022-02-23 12:58:10|1291.8|1291.4|1291.8|1291.4|1292|1291.4|1291.6|1291.2|464
1645621100000|2022-02-23 12:58:20|1291.6|1291.2|1291.6|1291.2|1291.8|1291.4|1291.4|1291|1816
1645621110000|2022-02-23 12:58:30|1291.4|1291|1291|1290.6|1291.4|1291|1291|1290.6|1002
1645621120000|2022-02-23 12:58:40|1290.8|1290.4|1291.2|1290.8|1291.2|1291|1290.8|1290.4|10742
1645621130000|2022-02-23 12:58:50|1291.4|1291|1291.4|1291|1291.4|1291|1291.4|1291|0
1645621140000|2022-02-23 12:59:00|1291.2||1291.2||1291.2||1291.2||478
1645621150000|2022-02-23 12:59:10|1291.4|1291.2|1291.6|1291.2|1291.6|1291.2|1291.4|1291.2|1636
1645621160000|2022-02-23 12:59:20|1291.8|1291|1291.8|1291.4|1291.8|1291.4|1291.8|1291|567
1645621170000|2022-02-23 12:59:30|1291.6|1291.2|1291.6|1291.2|1291.6|1291.4|1291.6|1291.2|0
1645621180000|2022-02-23 12:59:40|1291.8|1291.4|1291.8|1291.4|1291.8|1291.4|1291.8|1291.4|302
1645621190000|2022-02-23 12:59:50|1292|1291.6|1291.6|1291.4|1292|1291.6|1291.6|1291.4|676
1645621200000|2022-02-23 13:00:00|1291.8|1291.6|1291.8|1291.4|1291.8|1291.6|1291.8|1291.4|1869
1645621210000|2022-02-23 13:00:10|1291.6|1291.2|1291.6|1291.4|1291.6|1291.4|1291.6|1291.2|3705
1645621220000|2022-02-23 13:00:20||1291.2||1291.2||1291.4||1291.2|400
1645621230000|2022-02-23 13:00:30|1291.4|1291.4|1291.6|1291.4|1291.6|1291.4|1291.4|1291.4|1299
1645621240000|2022-02-23 13:00:40|1291.8|1291.6|1292.2|1292|1292.2|1292|1291.8|1291.6|6991
1645621250000|2022-02-23 13:00:50|||||||||22
1645621260000|2022-02-23 13:01:00|1292.4|1292.2|1292.6|1292.2|1292.6|1292.2|1292.4|1292|191
1645621280000|2022-02-23 13:01:20|1292.8|1292.4|1292.6|1292.4|1292.8|1292.4|1292.6|1292.4|13
1645621290000|2022-02-23 13:01:30|1292.8|1292.6|1293.8|1293.4|1293.8|1293.4|1292.8|1292.6|4491
1645621300000|2022-02-23 13:01:40|1293.6|1293.2|1293.6|1293.4|1293.8|1293.6|1293.4|1293.2|682
1645621310000|2022-02-23 13:01:50|1293.8|1293.6|1293.8|1293.4|1293.8|1293.6|1293.6|1293.4|14568
1645621320000|2022-02-23 13:02:00|1294|1293.6|1294.4|1294.2|1294.6|1294.2|1294|1293.6|8530
1645621330000|2022-02-23 13:02:10|1294.2|1294|1294.8|1294.6|1294.8|1294.6|1294.2|1294|1945
1645621340000|2022-02-23 13:02:20|1295|1294.8|1295.2|1295|1295.4|1295|1295|1294.8|1022
1645621350000|2022-02-23 13:02:30|1295.4|1295.2|1295.8|1295.4|1295.8|1295.6|1295.4|1295.2|208
1645621370000|2022-02-23 13:02:50|1296|1295.6|1295.8|1295.6|1296|1295.6|1295.6|1295.4|3162
1645621380000|2022-02-23 13:03:00|1296|1295.8|1296.2|1295.8|1296.2|1296|1296|1295.8|4595
1645621390000|2022-02-23 13:03:10|1296|1295.6|1295.6|1295.2|1296.2|1295.6|1295.6|1295.2|784
1645621400000|2022-02-23 13:03:20|1295.4|1295|1295.2|1294.8|1295.4|1295.2|1295.2|1294.8|300
1645621410000|2022-02-23 13:03:30|1295|1294.6|1294.8|1294.4|1295|1294.6|1294.8|1294.2|0
1645621420000|2022-02-23 13:03:40|1295|1294.6|1295|1294.8|1295.2|1294.8|1295|1294.6|2265
1645621430000|2022-02-23 13:03:50||1294.6||1294.6||1294.8||1294.6|532
1645621440000|2022-02-23 13:04:00|1294.8|1294.4|1294.6|1294.2|1295|1294.8|1294.6|1294.2|11339
1645621450000|2022-02-23 13:04:10|1294.4|1294|1294.2|1294|1294.6|1294.2|1294.2|1294|400
1645621460000|2022-02-23 13:04:20|1294.4|1294.2|1294.4|1294|1294.4|1294.2|1294.4|1294|558
1645621470000|2022-02-23 13:04:30|1294.2||1294.4||1294.4||1294.2||0
1645621480000|2022-02-23 13:04:40||1294.2||1294||1294.2||1294|170
1645621490000|2022-02-23 13:04:50|1294.6|1294.2|1294.6|1294.4|1294.8|1294.6|1294.6|1294.2|4225
1645621500000|2022-02-23 13:05:00|1294.4|1294.2|1294.6|1294.2|1294.6|1294.4|1294.4|1294|3321
1645621510000|2022-02-23 13:05:10|1294.4|1294|1294.6|1294.2|1294.6|1294.2|1294.4|1294|610
1645621520000|2022-02-23 13:05:20|1294.8|1294.4|1295|1294.6|1295|1294.6|1294.8|1294.4|3464
1645621530000|2022-02-23 13:05:30|1295.2|1294.8|1295.2|1294.8|1295.4|1294.8|1295.2|1294.8|231
1645621540000|2022-02-23 13:05:40|1295.4|1294.6|1295.4|1295|1295.4|1295.2|1295.2|1294.6|40
1645621550000|2022-02-23 13:05:50|1295.6|1295.2|1295.6|1295.2|1295.6|1295.2|1295.4|1295.2|0
1645621560000|2022-02-23 13:06:00|1295.8|1295.4|1295.6|1295.2|1295.8|1295.4|1295.6|1295.2|1
1645621570000|2022-02-23 13:06:10|1295.4||1295.4||1295.4||1295.4||0
1645621580000|2022-02-23 13:06:20|1295.6|1295.4|1295.8|1295.6|1295.8|1295.6|1295.4|1295.2|4835
1645621590000|2022-02-23 13:06:30|1296|1295.4|1296.8|1296.6|1297|1296.6|1296|1295.4|4165
1645621600000|2022-02-23 13:06:40|1297|1296.4|1296.2|1295.8|1297|1296.6|1296|1295.6|544
1645621610000|2022-02-23 13:06:50|1296|1295.6|1296.4|1296|1296.4|1296|1295.8|1295.4|4491
1645621620000|2022-02-23 13:07:00|1296.6|1296.2|1296.2|1295.8|1296.6|1296.2|1296.2|1295.8|17
1645621630000|2022-02-23 13:07:10|1296|1295.6|1296.2|1295.8|1296.2|1295.8|1295.8|1295.4|1799
1645621640000|2022-02-23 13:07:20|1296.4|1296|1296.4|1296|1297|1296.6|1296.4|1296|6696
1645621650000|2022-02-23 13:07:30|1296.6|1296.2|1296.6|1296.2|1296.6|1296.2|1296.2|1295.8|1050
1645621660000|2022-02-23 13:07:40|1296.4|1296|1296.6|1296.2|1296.6|1296.2|1296.2|1296|1466
1645621670000|2022-02-23 13:07:50|1296.4|1296.4|1296.6|1296.2|1296.8|1296.4|1296.4|1296.2|1400
1645621680000|2022-02-23 13:08:00|1296.4|1296|1296.8|1296.6|1296.8|1296.6|1296.4|1296|1836
1645621690000|2022-02-23 13:08:10|1297|1296.8|1297|1296.6|1297.2|1296.8|1297|1296.6|95
1645621700000|2022-02-23 13:08:20|1296.8|1296.4|1296.8|1296.4|1296.8|1296.4|1296.8|1296.4|708
1645621710000|2022-02-23 13:08:30|1296.6|1296.2|1296.4|1296|1296.6|1296.2|1296.4|1296|4056
1645621720000|2022-02-23 13:08:40|1296.2|1295.8|1296.2|1295.8|1296.2|1296|1296.2|1295.6|1244
1645621730000|2022-02-23 13:08:50|1296|1296|1296|1295.6|1296|1296|1296|1295.6|813
1645621740000|2022-02-23 13:09:00|1295.8|1295.4|1295.8|1295.6|1296|1295.6|1295.8|1295.4|1083
1645621750000|2022-02-23 13:09:10|1295.6|1295.4|1295.8|1295.6|1295.8|1295.6|1295.6|1295.4|2452
1645621760000|2022-02-23 13:09:20|1296|1295.8|1296|1295.6|1296|1295.8|1296|1295.6|5137
1645621770000|2022-02-23 13:09:30|1295.8|1295.8|1296|1295.8|1296|1295.8|1295.8|1295.8|180
1645621780000|2022-02-23 13:09:40|1296.2|1296|1296.2|1296|1296.2|1296|1296.2|1296|2207
1645621790000|2022-02-23 13:09:50|1296.4|1296.2|1296.4|1296|1296.6|1296.4|1296.4|1296|3571
1645621800000|2022-02-23 13:10:00|1296.2|1295.8|1296.2|1295.8|1296.2|1295.8|1296|1295.6|1306
1645621810000|2022-02-23 13:10:10||1296||1296||1296||1296|0
1645621820000|2022-02-23 13:10:20||1295.8||1295.8||1295.8||1295.8|1445
1645621830000|2022-02-23 13:10:30|1296.4|1296|1296.4|1296|1296.4|1296.2|1296.4|1296|768
1645621840000|2022-02-23 13:10:40|1296.2|1296.2|1297.4|1297|1297.4|1297|1296.2|1296.2|14600
1645621850000|2022-02-23 13:10:50|1297.2|1296.8|1297.2|1297|1297.4|1297|1297.2|1296.8|0
1645621860000|2022-02-23 13:11:00|1297|1296.8|1297.2|1296.8|1297.2|1297|1297|1296.8|848
1645621870000|2022-02-23 13:11:10|1297|1296.6|1296.6|1296.2|1297|1296.6|1296.4|1296|19651
1645621880000|2022-02-23 13:11:20|1296.8|1296.4|1296.6|1296.4|1296.8|1296.4|1296.6|1296.4|0
1645621890000|2022-02-23 13:11:30|1296.4|1296.2|1296.2|1296|1296.6|1296.4|1296.2|1295.8|3716
1645621900000|2022-02-23 13:11:40|1296|1295.8|1296.2|1295.8|1296.2|1295.8|1296|1295.6|1252
1645621910000|2022-02-23 13:11:50|1296|1295.6|1295.6|1295.2|1296|1295.6|1295.6|1295.2|1212
1645621920000|2022-02-23 13:12:00|1295.4|1295|1295.6|1295.2|1295.8|1295.6|1295.4|1295|9466
1645621930000|2022-02-23 13:12:10|1295.4|1295|1295.6|1295.2|1295.6|1295.4|1295.4|1295|0
1645621950000|2022-02-23 13:12:30|1295.4|1295.4|1295.2|1294.8|1295.4|1295.4|1295|1294.6|21340
1645621960000|2022-02-23 13:12:40|1295|1294.6|1294.6|1294.2|1295|1294.6|1294.4|1294|3516
1645621970000|2022-02-23 13:12:50|1294.4|1294|1294.2|1293.8|1294.4|1294.2|1294.2|1293.8|2198
1645621980000|2022-02-23 13:13:00|1294.4|1294.2|1294.6|1294.2|1294.8|1294.4|1294.2|1294|6559
1645621990000|2022-02-23 13:13:10|1294.4|1294.4|1294.2|1293.8|1294.6|1294.4|1294.2|1293.8|768
1645622000000|2022-02-23 13:13:20|1294|1293.6|1293.8|1293.6|1294.2|1294|1293.8|1293.4|6280
1645622010000|2022-02-23 13:13:30|1293.6|1293.4|1293.2|1292.8|1293.8|1293.4|1293.2|1292.8|2051
1645622020000|2022-02-23 13:13:40|1293|1292.6|1293|1292.8|1293.2|1293|1292.8|1292.4|4654
1645622030000|2022-02-23 13:13:50|1293.2|1292.6|1293.2|1293|1293.4|1293.2|1293.2|1292.6|5759
1645622040000|2022-02-23 13:14:00|1293|1292.8|1293.2|1292.8|1293.2|1292.8|1293|1292.8|400
1645622050000|2022-02-23 13:14:10|1293.4|1293|1293.2|1292.8|1293.4|1293|1293.2|1292.8|3000
1645622060000|2022-02-23 13:14:20|1293.4|1293|1293|1292.6|1294|1293.6|1293|1292.6|23021
1645622070000|2022-02-23 13:14:30|1292.8|1292.4|1293.2|1292.8|1293.4|1293|1292.8|1292.4|1048
1645622080000|2022-02-23 13:14:40|1293|1292.6|1293|1292.6|1293.2|1292.8|1292.8|1292.4|2176
1645622090000|2022-02-23 13:14:50|1292.8|1292.4|1293|1292.6|1293|1292.6|1292.8|1292.4|0
1645622100000|2022-02-23 13:15:00|1292.8|1292.4|1293|1292.6|1293|1292.6|1292.8|1292.4|0
1645622110000|2022-02-23 13:15:10|1292.8|1292.4|1292.8|1292.2|1292.8|1292.4|1292.8|1292.2|92
1645622120000|2022-02-23 13:15:20|1292.6|1292.4|1292.2|1292|1292.6|1292.4|1292.2|1292|812
1645622130000|2022-02-23 13:15:30|1292|1291.8|1292.4|1292|1292.4|1292|1292|1291.6|2257
1645622140000|2022-02-23 13:15:40|1292.6|1292.2|1292.8|1292.4|1292.8|1292.4|1292.4|1292|6195
1645622150000|2022-02-23 13:15:50|1292.6|1292.2|1292.6|1292.2|1292.8|1292.4|1292.4|1292|2049
1645622160000|2022-02-23 13:16:00|1292.4|1292|1292.4|1292|1292.6|1292.4|1292.2|1292|598
1645622170000|2022-02-23 13:16:10|1292.2|1292.2|1292.2|1292|1292.2|1292.2|1292.2|1291.8|1131
1645622180000|2022-02-23 13:16:20|1292|1291.8|1292.2|1292|1292.4|1292|1292|1291.6|106
1645622190000|2022-02-23 13:16:30|1292.4|1292.2|1292.4|1292.2|1292.6|1292.4|1292.4|1292|2688
1645622200000|2022-02-23 13:16:40|1292.6|1292.4|1292.4|1292|1292.6|1292.4|1292.4|1292|2207
1645622210000|2022-02-23 13:16:50|1292.6|1292.2|1292.2|1291.8|1292.6|1292.2|1292|1291.6|8189
1645622220000|2022-02-23 13:17:00|1292|1292|1292.4|1292|1292.4|1292.2|1292|1291.8|1877
1645622240000|2022-02-23 13:17:20|1292.2|1291.8|1292|1291.6|1292.2|1292|1292|1291.6|1472
1645622250000|2022-02-23 13:17:30|1291.8|1291.4|1291.6|1291.2|1291.8|1291.6|1291.6|1291.2|400
1645622260000|2022-02-23 13:17:40|1291.4|1291|1291.4|1291|1291.8|1291.4|1291.4|1291|6936
1645622270000|2022-02-23 13:17:50|1291.2|1290.8|1291.2|1291|1291.6|1291.2|1291.2|1290.8|1500
1645622280000|2022-02-23 13:18:00|1291.4|1290.8|1291.2|1290.8|1291.4|1290.8|1291.2|1290.8|398
1645622290000|2022-02-23 13:18:10|1291.4|1291|1291.2|1290.8|1291.4|1291|1291.2|1290.8|1964
1645622300000|2022-02-23 13:18:20|1291|1290.6|1290.8|1290.4|1291|1290.6|1290.8|1290.4|0
1645622310000|2022-02-23 13:18:30|1290.6|1290.6|1290.6|1290.4|1290.6|1290.6|1290.6|1290.4|102
1645622320000|2022-02-23 13:18:40|1290.4|1290.2|1290.4|1290.2|1290.4|1290.2|1290.2|1290|6595
1645622330000|2022-02-23 13:18:50|1290.2|1290|1290.4|1290.2|1290.4|1290.2|1290.2|1290|4600
1645622340000|2022-02-23 13:19:00|||||||||211
1645622350000|2022-02-23 13:19:10|1290.6|1290.4|1291|1290.6|1291|1290.6|1290.6|1290.4|6733
1645622360000|2022-02-23 13:19:20||1290.8||1290.8||1290.8||1290.6|1144
1645622370000|2022-02-23 13:19:30|1291.2|1290.6|1291|1290.8|1291.2|1291|1291|1290.6|683
1645622380000|2022-02-23 13:19:40|1291.2|1291|1291|1290.6|1291.4|1291|1291|1290.6|1795
1645622390000|2022-02-23 13:19:50|1290.8|1290.4|1290.6|1290.2|1291|1290.6|1290.6|1290.2|5908
1645622400000|2022-02-23 13:20:00|1290.4|1290|1290.4|1290.2|1290.4|1290.2|1290.4|1290|3614
1645622410000|2022-02-23 13:20:10|1290.2|1290|1290|1289.6|1290.2|1290|1289.6|1289.4|81195
1645622420000|2022-02-23 13:20:20|1289.8|1289.4|1289.4|1289|1289.8|1289.4|1289.2|1289|1000
1645622430000|2022-02-23 13:20:30|1289.2|1288.8|1289|1288.6|1289.2|1288.8|1289|1288.6|368
1645622440000|2022-02-23 13:20:40|1288.8|1288.8|1288.8|1288.6|1288.8|1288.8|1288.8|1288.4|832
1645622450000|2022-02-23 13:20:50||1288.4||1288.4||1288.6||1288.4|884
1645622460000|2022-02-23 13:21:00|1288.6|1288.2|1288.6|1288.4|1288.8|1288.4|1288.4|1288|480
1645622470000|2022-02-23 13:21:10|1288.8|1288.2|1288.6|1288.2|1288.8|1288.4|1288.6|1288.2|442
1645622480000|2022-02-23 13:21:20|1288.4|1288|1289|1288.6|1289.2|1289|1288.2|1288|25513
1645622490000|2022-02-23 13:21:30|1288.8|1288.8|1288.6|1288.2|1289.2|1288.8|1288.6|1288.2|3607
1645622500000|2022-02-23 13:21:40|1288.4|1288|1288.4|1288|1288.6|1288.2|1288.2|1288|1168
1645622510000|2022-02-23 13:21:50|1288.2|1287.8|1288.2|1287.8|1288.2|1288|1287.8|1287.4|17603
1645622520000|2022-02-23 13:22:00|1288|1288|1288.2|1287.8|1288.2|1288|1288|1287.8|1042
1645622530000|2022-02-23 13:22:10|1288|1288|1288.4|1288|1288.4|1288|1288|1287.8|0
1645622540000|2022-02-23 13:22:20|1288.2|1287.8|1288.4|1288|1288.4|1288|1288.2|1287.8|1100
1645622550000|2022-02-23 13:22:30|1288.2|1288.2|1288.8|1288.4|1288.8|1288.4|1288.2|1288.2|3708
1645622560000|2022-02-23 13:22:40|1288.6|1288.2|1288|1287.6|1288.6|1288.2|1287.6|1287.2|20723
1645622570000|2022-02-23 13:22:50|1288.2|1287.8|1287.6|1287.2|1288.2|1287.8|1287.2|1287|27500
1645622580000|2022-02-23 13:23:00|1287.4|1287|1287.4|1287|1287.6|1287.4|1287.2|1287|15277
1645622590000|2022-02-23 13:23:10|1287.2|1286.8|1286.8|1286.4|1287.2|1287|1286.8|1286.4|8217
1645622600000|2022-02-23 13:23:20|1287|1286.6|1286.6|1286.2|1287.4|1287|1286.6|1286.2|2726
1645622610000|2022-02-23 13:23:30|1286.4|1286|1286.4|1286|1286.6|1286.2|1286.2|1285.8|429
1645622620000|2022-02-23 13:23:40|1286.8|1286.2|1287.2|1286.8|1288.2|1287.8|1286.8|1286.2|45319
1645622630000|2022-02-23 13:23:50|1287|1286.6|1287|1286.8|1287|1286.8|1287|1286.6|400
1645622640000|2022-02-23 13:24:00|1286.8|1286.6|1287|1286.6|1287.2|1287|1286.8|1286.4|1828
1645622650000|2022-02-23 13:24:10|1286.8|1286.4|1286.8|1286.6|1287|1286.6|1286.8|1286.4|369
1645622660000|2022-02-23 13:24:20|1287|1286.8|1286.4|1286|1287|1286.8|1286.2|1286|19663
1645622670000|2022-02-23 13:24:30|1286.2|1286.2|1286.4|1286|1286.4|1286.2|1286.2|1286|0
1645622680000|2022-02-23 13:24:40|1286.2|1285.8|1286|1285.4|1286.2|1285.8|1285.6|1285.2|6489
1645622690000|2022-02-23 13:24:50|1285.8|1285.6|1285.6|1285.4|1286|1285.6|1285.6|1285.4|743
1645622700000|2022-02-23 13:25:00|1285.8|1285.6|1285.2|1284.8|1285.8|1285.6|1285.2|1284.8|5590
1645622710000|2022-02-23 13:25:10|1285|1285|1284.8|1284.6|1285.4|1285|1284.4|1284.2|14792
1645622720000|2022-02-23 13:25:20|1285|1284.4|1284.8|1284.4|1285|1284.8|1284.8|1284.4|3176
1645622730000|2022-02-23 13:25:30|1285|1284.6|1285.2|1285|1285.2|1285|1284.6|1284.2|16472
1645622740000|2022-02-23 13:25:40|1285.4|1285.2|1285.6|1285.2|1285.6|1285.4|1285.4|1285|1141
1645622750000|2022-02-23 13:25:50|1285.4|1285.4|1285.6|1285.2|1285.8|1285.6|1285.4|1285.2|5795
1645622760000|2022-02-23 13:26:00|1285.8|1285.4|1286.2|1286|1286.4|1286|1285.8|1285.4|1101
1645622770000|2022-02-23 13:26:10|1286.4|1286.2|1287.2|1286.8|1287.2|1287|1286.2|1286.2|2723
1645622780000|2022-02-23 13:26:20|1287|1286.6|1287.4|1287|1287.4|1287|1287|1286.4|7272
1645622790000|2022-02-23 13:26:30|1287.8|1287.2|1286.8|1286.4|1287.8|1287.4|1286.8|1286.4|6292
1645622800000|2022-02-23 13:26:40|1286.6|1286.2|1286.4|1286|1286.8|1286.4|1286.2|1285.8|0
1645622810000|2022-02-23 13:26:50|1286.2|1285.8|1285.8|1285.4|1286.4|1285.8|1285.6|1285.2|9721
1645622820000|2022-02-23 13:27:00|1285.6|1285.2|1285.8|1285.4|1285.8|1285.6|1285.6|1285.2|300
1645622830000|2022-02-23 13:27:10|1285.6|1285.2|1285.4|1285|1285.8|1285.2|1285.2|1284.8|918
1645622840000|2022-02-23 13:27:20|1285.2|1284.8|1285.2|1285|1285.6|1285.2|1285.2|1284.8|3396
1645622850000|2022-02-23 13:27:30|1285|1284.8|1284.8|1284.6|1285|1284.8|1284.8|1284.6|2099
1645622860000|2022-02-23 13:27:40|1284.6|1284.4|1284.8|1284.4|1284.8|1284.6|1284.6|1284.2|7674
1645622870000|2022-02-23 13:27:50|1284.6|1284.2|1285.4|1285|1285.6|1285.4|1284.4|1284|24249
1645622880000|2022-02-23 13:28:00|1285.2|1285.2|1285.4|1284.8|1285.4|1285.2|1285|1284.4|3657
1645622890000|2022-02-23 13:28:10||1285||1285||1285.2||1284.8|0
1645622900000|2022-02-23 13:28:20|1285.2|1284.8|1285.2|1284.8|1285.4|1284.8|1285|1284.6|6273
1645622910000|2022-02-23 13:28:30|1285|1284.6|1284.8|1284.4|1285|1284.8|1284.6|1284.4|1308
1645622920000|2022-02-23 13:28:40|1285|1284.6|1284.8|1284.4|1285|1284.6|1284.8|1284.4|0
1645622930000|2022-02-23 13:28:50|1284.6|1284.6|1284.4|1284|1284.6|1284.6|1284.4|1284|1507
1645622940000|2022-02-23 13:29:00|1284.2|1283.8|1283.2|1283|1284.4|1284|1283.2|1283|9920
1645622950000|2022-02-23 13:29:10|1283|1282.8|1283|1282.8|1283.2|1283|1282.8|1282.4|3009
1645622960000|2022-02-23 13:29:20|1282.8|1282.6|1282.4|1282|1283|1282.6|1282.4|1282|2628
1645622970000|2022-02-23 13:29:30|1282.2|1282.2|1282.6|1282.2|1282.6|1282.2|1282.2|1282|3778
1645622980000|2022-02-23 13:29:40|1282.8|1282|1282|1281.6|1282.8|1282.2|1282|1281.6|7374
1645622990000|2022-02-23 13:29:50|1281.8|1281.4|1281.8|1281.4|1282|1281.4|1281.6|1281.2|1159
1645623000000|2022-02-23 13:30:00|1281.6|1281.6|1281.4|1281|1281.8|1281.6|1281.4|1281|1070
1645623010000|2022-02-23 13:30:10|1281.6|1281.2|1281.4|1281|1281.8|1281.4|1281.4|1281|6208
1645623020000|2022-02-23 13:30:20|1281.6|1281.2|1282.2|1282|1282.2|1282|1281.6|1281.2|7699
1645623030000|2022-02-23 13:30:30|1282.4|1281.8|1282|1281.6|1282.6|1282.2|1282|1281.6|4924
1645623040000|2022-02-23 13:30:40|1281.8||1282||1282||1281.8||0
1645623050000|2022-02-23 13:30:50|1282.2|1281.8|1282.2|1281.8|1282.2|1281.8|1282.2|1281.8|0
1645623060000|2022-02-23 13:31:00|1282|1281.6|1281.4|1281|1282.2|1281.8|1281.4|1281|2704
1645623070000|2022-02-23 13:31:10|1281.2|1280.6|1280.8|1280.4|1281.4|1281|1280.8|1280.4|4723
1645623080000|2022-02-23 13:31:20|1280.6|1280.2|1281|1280.6|1281.2|1281|1280.6|1280.2|17638
1645623090000|2022-02-23 13:31:30|1280.8|1280.8|1280.4|1280|1281.2|1280.8|1280.4|1280|13588
1645623100000|2022-02-23 13:31:40|1280.2|1280.2|1279.6|1279.4|1280.4|1280.2|1279.6|1279.2|10047
1645623110000|2022-02-23 13:31:50|1279.8|1279.6|1281.8|1281.2|1281.8|1281.2|1279.6|1279.6|24508
1645623120000|2022-02-23 13:32:00|1282|1281.4|1281.8|1281.4|1282|1281.6|1281.6|1281.2|3891
1645623130000|2022-02-23 13:32:10|1282|1281.6|1281.6|1281.2|1282|1281.8|1281.6|1281.2|557
1645623140000|2022-02-23 13:32:20|1281.4|1281.4|1281.8|1281.4|1281.8|1281.4|1281.4|1281.2|1865
1645623150000|2022-02-23 13:32:30|1281.6|1281.6|1281.8|1281.4|1281.8|1281.6|1281.6|1281.4|0
1645623160000|2022-02-23 13:32:40|1281.6|1281.2|1282|1281.8|1282|1281.8|1281.4|1281|1194
1645623170000|2022-02-23 13:32:50|1282.2|1282|1282.4|1282|1282.8|1282.4|1282.2|1282|238
1645623180000|2022-02-23 13:33:00|1282.6|1282.2|1282.4|1281.8|1282.6|1282.2|1282.2|1281.8|1
1645623190000|2022-02-23 13:33:10|1282.2|1281.6|1282.2|1281.8|1282.6|1282.2|1281.8|1281.4|3523
1645623200000|2022-02-23 13:33:20|1282.4|1281.6|1282.2|1281.8|1282.4|1281.8|1281.8|1281.4|3139
1645623210000|2022-02-23 13:33:30|1282.6|1282.4|1282.4|1282|1283|1282.8|1282.4|1281.8|19475
1645623220000|2022-02-23 13:33:40|1282.6|1282.2|1282|1281.6|1282.8|1282.4|1282|1281.6|8980
1645623230000|2022-02-23 13:33:50|1282.2|1281.8|1281.4|1281|1282.2|1281.8|1281.4|1280.8|400
1645623240000|2022-02-23 13:34:00|1281.2|1280.8|1281.8|1281.4|1282|1281.6|1281.2|1280.8|2027
1645623250000|2022-02-23 13:34:10|1282||1282||1282||1281.8||0
1645623260000|2022-02-23 13:34:20|1282.2|1281.6|1282.6|1282|1282.6|1282.2|1282.2|1281.6|1513
1645623270000|2022-02-23 13:34:30|1282.4|1282.2|1282.4|1282|1282.6|1282.2|1282.4|1282|0
1645623280000|2022-02-23 13:34:40|1282.2|1281.8|1282.4|1282|1282.6|1282.2|1282.2|1281.6|4406
1645623290000|2022-02-23 13:34:50|1282.6|1281.8|1281.6|1281.2|1282.6|1282.2|1281.4|1281.2|8145
1645623300000|2022-02-23 13:35:00|1281.4|1281|1281.2|1280.8|1281.6|1281.2|1281|1280.8|20410
1645623310000|2022-02-23 13:35:10|1281|1280.6|1280.4|1280|1281|1280.6|1280.4|1280|5893
1645623320000|2022-02-23 13:35:20|1280.8|1280.2|1282.4|1282.2|1282.6|1282.2|1280.8|1280|13975
1645623330000|2022-02-23 13:35:30|1282.6|1282|1282.4|1282|1282.6|1282.2|1282.2|1282|1110
1645623340000|2022-02-23 13:35:40|1282.6|1282.2|1283.4|1283|1283.6|1283.2|1282.6|1282.2|779
1645623350000|2022-02-23 13:35:50|1283.2|1283.2|1283.6|1283.2|1283.6|1283.2|1283.2|1283.2|1379
1645623360000|2022-02-23 13:36:00|1283.4|1283.4|1283.4|1283.2|1283.6|1283.4|1283.4|1283.2|113
1645623370000|2022-02-23 13:36:10|1283.2|1283|1283.4|1283|1283.4|1283.2|1283.2|1282.8|10752
1645623380000|2022-02-23 13:36:20|1283.2|1282.8|1283.4|1283|1283.4|1283.2|1283.2|1282.8|0
1645623390000|2022-02-23 13:36:30|1283.6|1283.2|1283.4|1283.2|1284|1283.6|1283.4|1283|1214
1645623400000|2022-02-23 13:36:40|1283.2|1283|1283.8|1283.6|1284|1283.8|1282.8|1282.4|13797
1645623410000|2022-02-23 13:36:50|1284|1283.8|1284.2|1283.8|1284.2|1284|1283.8|1283.6|4827
1645623420000|2022-02-23 13:37:00|1284|1284|1284.2|1283.8|1284.2|1284|1284|1283.8|2023
1645623430000|2022-02-23 13:37:10|1284.4|1284|1284.4|1283.8|1284.4|1284|1284|1283.8|479
1645623440000|2022-02-23 13:37:20|1284.2|1284|1284.6|1284.2|1284.8|1284.4|1284.2|1284|279
1645623450000|2022-02-23 13:37:30|1284.4|1284.4|1284.6|1284.2|1284.8|1284.4|1284.4|1284.2|0
1645623460000|2022-02-23 13:37:40|1285.2|1284.4|1285.6|1285.2|1285.6|1285.2|1285|1284.4|14333
1645623470000|2022-02-23 13:37:50|1285.4|1285.4|1286.8|1286.4|1286.8|1286.4|1285.4|1285.4|2273
1645623480000|2022-02-23 13:38:00|1286.6|1286.2|1286.6|1286.2|1286.6|1286.4|1286.4|1286|1872
1645623490000|2022-02-23 13:38:10|1286.4|1286|1285.8|1285.4|1286.6|1286.4|1285.8|1285.4|7995
1645623500000|2022-02-23 13:38:20|1286.2|1285.6|1285.8|1285.4|1286.4|1286.2|1285.8|1285.2|12542
1645623510000|2022-02-23 13:38:30|1285.6|1285.2|1286.6|1286|1286.8|1286.4|1285.4|1285.2|25122
1645623520000|2022-02-23 13:38:40|1286.4|1285.8|1286.6|1286.2|1286.6|1286.2|1286.2|1285.8|1440
1645623530000|2022-02-23 13:38:50|1286.8|1286.4|1287|1286.6|1287|1286.6|1286.4|1286.2|1043
1645623540000|2022-02-23 13:39:00|1286.8|1286.4|1286.8|1286.4|1287|1286.8|1286.8|1286.4|91
1645623550000|2022-02-23 13:39:10|1287|1286.6|1287|1286.6|1287.2|1286.6|1286.4|1286.2|23313
1645623560000|2022-02-23 13:39:20|1286.8|1286.4|1286.8|1286.4|1286.8|1286.4|1286.6|1286.2|1894
1645623570000|2022-02-23 13:39:30|1286.6|1286.2|1286.4|1286|1286.8|1286.4|1286.4|1286|0
1645623580000|2022-02-23 13:39:40|1286.2|1285.8|1286.2|1286|1286.2|1286|1286.2|1285.8|0
1645623590000|2022-02-23 13:39:50|1286|1285.8|1286|1285.6|1286|1285.8|1286|1285.6|1000
1645623600000|2022-02-23 13:40:00|1285.8|1285.4|1285.6|1285.2|1285.8|1285.4|1285.6|1285.2|600
1645623610000|2022-02-23 13:40:10||1285.4||1285.2||1285.4||1285.2|0
1645623620000|2022-02-23 13:40:20|1285.4|1285|1284.8|1284.4|1285.4|1285|1284.8|1284.4|8703
1645623630000|2022-02-23 13:40:30|1285|1284.6|1285.4|1285|1285.6|1285.4|1285|1284.6|5186
1645623640000|2022-02-23 13:40:40|1285.2|1285.2|1285|1284.6|1285.2|1285.2|1285|1284.6|3
1645623650000|2022-02-23 13:40:50|1284.8|1284.8|1284.8|1284.6|1284.8|1284.8|1284.8|1284.6|0
1645623660000|2022-02-23 13:41:00|1285.2|1285|1285.6|1285.2|1285.6|1285.2|1285.2|1285|8148
1645623670000|2022-02-23 13:41:10|1285.4|1285.4|1285.4|1285.2|1285.6|1285.4|1285.4|1285.2|0
1645623680000|2022-02-23 13:41:20|1285.6|1285.4|1285.4|1285.2|1285.6|1285.4|1285.4|1285.2|228
1645623690000|2022-02-23 13:41:30|1285.2|1285|1285.4|1285|1285.4|1285|1285.2|1285|727
1645623700000|2022-02-23 13:41:40|1285.2|1285.2|1286.6|1286.4|1286.6|1286.4|1285.2|1285.2|12849
1645623710000|2022-02-23 13:41:50|1286.8|1286.6|1286.8|1286.4|1287|1286.6|1286.6|1286.4|984
1645623720000|2022-02-23 13:42:00|1287|1286.6|1287|1286.6|1287.4|1287|1287|1286.6|1091
1645623730000|2022-02-23 13:42:10|1286.8|1286.4|1286.6|1286.4|1286.8|1286.4|1286.6|1286.4|257
1645623740000|2022-02-23 13:42:20|1286.8|1286.6|1288|1287.6|1288|1287.8|1286.8|1286.6|6119
1645623750000|2022-02-23 13:42:30|1288.2|1287.8|1287.6|1287.4|1288.4|1288|1287.6|1287.2|39377
1645623760000|2022-02-23 13:42:40|1287.8|1287.6|1288|1287.6|1288.2|1287.8|1287.8|1287.6|1946
1645623770000|2022-02-23 13:42:50|1288.2|1287.8|1288.8|1288.4|1289|1288.6|1288|1287.8|1908
1645623780000|2022-02-23 13:43:00|1289.2|1289|1290.4|1290.2|1290.4|1290.2|1289.2|1289|13618
1645623790000|2022-02-23 13:43:10|1291.2|1291|1291.6|1291.2|1291.8|1291.4|1290.4|1290.2|29843
1645623800000|2022-02-23 13:43:20|1291.4|1291|1291.4|1291|1291.6|1291|1291.4|1291|232
1645623810000|2022-02-23 13:43:30|1291.2|1290.8|1290.2|1289.8|1291.2|1290.8|1290|1289.6|6292
1645623820000|2022-02-23 13:43:40|1290|1289.6|1289.6|1289.2|1290|1289.6|1289.6|1289|727
1645623830000|2022-02-23 13:43:50||1289||1289||1289||1289|0
1645623840000|2022-02-23 13:44:00||1289.2||1289.2||1289.2||1289|0
1645623850000|2022-02-23 13:44:10|1289.8|1289.4|1289.6|1289.4|1289.8|1289.6|1289.6|1289.4|3105
1645623860000|2022-02-23 13:44:20|1289.4|1289.2|1289.4|1289.2|1289.6|1289.4|1289.4|1289.2|3263
1645623870000|2022-02-23 13:44:30|1289.6|1289.4|1289.4|1289.2|1290|1289.6|1289.4|1289.2|10109
1645623880000|2022-02-23 13:44:40|1289.2|1289|1288.4|1288|1289.2|1289|1288.2|1287.8|1173
1645623890000|2022-02-23 13:44:50|1288.2|1287.8|1288.2|1287.8|1288.8|1288.2|1288|1287.8|1476
1645623910000|2022-02-23 13:45:10|1288|1288|1288.2|1287.8|1288.2|1288|1288|1287.8|2086
1645623920000|2022-02-23 13:45:20|1288|1287.6|1288.2|1287.8|1288.2|1288|1287.8|1287.6|620
1645623930000|2022-02-23 13:45:30|1288.4|1288|1288.6|1288|1288.6|1288.4|1288.4|1288|2528
1645623940000|2022-02-23 13:45:40|1288.4|1288.2|1288.4|1288|1288.6|1288.2|1288.4|1288|768
1645623950000|2022-02-23 13:45:50|1288.2|1287.8|1288.2|1287.8|1288.4|1288|1288|1287.8|758
1645623960000|2022-02-23 13:46:00|1288.4|1288|1289|1288.6|1289|1288.8|1288.2|1288|10576
1645623970000|2022-02-23 13:46:10|1289.2|1288.8|1289.2|1288.8|1289.4|1289|1289.2|1288.6|1279
1645623980000|2022-02-23 13:46:20|1289.4|1289|1289.2|1288.8|1289.6|1289|1289|1288.6|0
1645623990000|2022-02-23 13:46:30|1289|1289|1288.8|1288.4|1289|1289|1288.8|1288.4|578
1645624000000|2022-02-23 13:46:40|1288.6|1288.6|1288.2|1288|1288.8|1288.6|1288.2|1288|126
1645624010000|2022-02-23 13:46:50|1288.6|1288.2|1294.2|1294|1294.4|1294.2|1288.6|1288.2|82533
1645624020000|2022-02-23 13:47:00|1294.4|1293.8|1293|1292.6|1295|1294.2|1292.6|1292.4|14693
1645624030000|2022-02-23 13:47:10|1293.2|1292.8|1294.2|1293.8|1294.8|1294.2|1293.2|1292.8|10741
1645624040000|2022-02-23 13:47:20|1294|1293.6|1293.8|1293.4|1294|1293.6|1293.6|1293|4099
1645624050000|2022-02-23 13:47:30|1293.6|1293.2|1294.2|1293.8|1294.2|1293.8|1293.4|1293|45
1645624060000|2022-02-23 13:47:40|1294|1293.6|1293.2|1292.6|1294|1293.6|1293.2|1292.6|2018
1645624070000|2022-02-23 13:47:50||1292.8||1292.6||1292.8||1292.6|0
1645624080000|2022-02-23 13:48:00|1293.4|1292.8|1293|1292.6|1293.6|1293.2|1293|1292.6|10386
1645624090000|2022-02-23 13:48:10|1292.8|1292.4|1292.6|1292.4|1292.8|1292.6|1292.6|1292.4|700
1645624100000|2022-02-23 13:48:20|1292.8|1292.6|1292.6|1292.4|1293|1292.8|1292.6|1292.4|977
1645624110000|2022-02-23 13:48:30|1292.8||1292.6||1292.8||1292.6||464
1645624120000|2022-02-23 13:48:40|1292.8||1292.8||1292.8||1292.6||200
1645624130000|2022-02-23 13:48:50|1292.6||1292.6||1292.8||1292.6||0
1645624140000|2022-02-23 13:49:00|1292.8||1292.8||1292.8||1292.8||700
1645624150000|2022-02-23 13:49:10|1292.6||1292.6||1292.8||1292.6||3619
1645624160000|2022-02-23 13:49:20|1292.8|1292.6|1293|1292.8|1293.4|1293|1292.8|1292.6|8154
1645624170000|2022-02-23 13:49:30|1292.8|1292.6|1293.2|1293|1293.2|1293|1292.8|1292.4|4977
1645624180000|2022-02-23 13:49:40|1293|1292.8|1292.8|1292.6|1293|1292.8|1292.8|1292.6|0
1645624190000|2022-02-23 13:49:50|1292.6|1292.4|1292.8|1292.2|1292.8|1292.6|1292.6|1292.2|2447
1645624200000|2022-02-23 13:50:00|1292.6|1292.4|1292.6|1292.2|1292.6|1292.4|1292.4|1292.2|150
1645624210000|2022-02-23 13:50:10|1292.8|1292.4|1292.8|1292.4|1292.8|1292.4|1292.8|1292.4|0
1645624220000|2022-02-23 13:50:20|1292.6|1292.2|1292.6|1292.4|1292.8|1292.4|1292|1291.8|7089
1645624230000|2022-02-23 13:50:30|1292.4|1292.2|1292.4|1292|1292.4|1292.2|1292.4|1292|768
1645624240000|2022-02-23 13:50:40|1292.2|1291.8|1292.4|1292.2|1292.4|1292.2|1292.2|1291.8|0
1645624250000|2022-02-23 13:50:50|1292.2|1292|1292|1291.6|1292.4|1292.2|1292|1291.6|1462
1645624260000|2022-02-23 13:51:00|1292.2|1291.8|1292.4|1292|1292.4|1292.2|1292|1291.6|3092
1645624270000|2022-02-23 13:51:10|1292.6|1292.2|1292.8|1292.6|1292.8|1292.6|1292.6|1292.2|1460
1645624280000|2022-02-23 13:51:20||1292.4||1292.6||1292.6||1292.4|0
1645624290000|2022-02-23 13:51:30|1292.6|1292.4|1292.6|1292.4|1292.8|1292.6|1292.6|1292.4|2
1645624300000|2022-02-23 13:51:40|1292.4|1292.2|1292.2|1291.8|1292.4|1292.2|1292|1291.8|271
1645624320000|2022-02-23 13:52:00|1292|1291.6|1292|1291.6|1292|1291.8|1291.8|1291.6|3358
1645624330000|2022-02-23 13:52:10|1291.8|1291.8|1292|1291.6|1292|1291.8|1291.8|1291.6|400
1645624340000|2022-02-23 13:52:20|1291.8||1292||1292||1291.8||0
1645624350000|2022-02-23 13:52:30|1291.8|1291.4|1291.8|1291.4|1292|1291.6|1291.6|1291.2|2519
1645624360000|2022-02-23 13:52:40|1291.6|1291.6|1291.8|1291.4|1291.8|1291.6|1291.6|1291.4|400
1645624370000|2022-02-23 13:52:50|1292|1291.6|1291.8|1291.6|1292|1291.6|1291.8|1291.4|877
1645624380000|2022-02-23 13:53:00|1292|1291.4|1291.8|1291.4|1292|1291.4|1291.8|1291.4|928
1645624390000|2022-02-23 13:53:10|1292|1291.6|1291.6|1291.4|1292|1291.6|1291.6|1291.4|0
1645624400000|2022-02-23 13:53:20|1291.4|1291.2|1291.8|1291.4|1292.4|1292|1291.4|1291.2|10106
1645624410000|2022-02-23 13:53:30|1292|1291.6|1291.6|1291.4|1292|1291.8|1291.6|1291.4|1561
1645624420000|2022-02-23 13:53:40|||||||||1321
1645624430000|2022-02-23 13:53:50|1291.8|1291.6|1291.8|1291.6|1291.8|1291.6|1291.8|1291.6|696
1645624440000|2022-02-23 13:54:00|1292|1291.8|1292.6|1292.2|1292.8|1292.4|1292|1291.8|4525
1645624450000|2022-02-23 13:54:10|1292.4|1292.4|1292.8|1292.4|1292.8|1292.4|1292.4|1292.4|0
1645624460000|2022-02-23 13:54:20|1292.6|1292.6|1293|1292.6|1293.2|1292.6|1292.6|1292.6|1104
1645624470000|2022-02-23 13:54:30|1293.2|1292.8|1293.2|1292.8|1293.2|1292.8|1293.2|1292.8|0
1645624480000|2022-02-23 13:54:40|1293.4||1293.2||1293.4||1293||136
1645624490000|2022-02-23 13:54:50|1293|1293|1293|1292.8|1293.2|1293|1293|1292.8|2983
1645624500000|2022-02-23 13:55:00|1292.8|1292.6|1291.8|1291.4|1293.2|1292.6|1291.8|1291.4|10876
1645624510000|2022-02-23 13:55:10|1292|1291.6|1291.6|1291.2|1292|1291.6|1291.6|1291.2|1588
1645624520000|2022-02-23 13:55:20|1291.8|1291.4|1291.4|1291.2|1291.8|1291.4|1291.4|1291.2|906
1645624530000|2022-02-23 13:55:30|1291.6|1291.4|1291.6|1291.4|1291.6|1291.4|1291.4|1291.2|1093
1645624540000|2022-02-23 13:55:40|1291.8|1291.6|1291.6|1291.4|1292.6|1292.2|1291.6|1291.4|18536
1645624550000|2022-02-23 13:55:50|1291.4|1291.2|1292.2|1292|1292.2|1292|1291.4|1291.2|6784
1645624560000|2022-02-23 13:56:00|1292.4|1292.2|1293|1292.6|1293|1292.8|1292.4|1292.2|7061
1645624570000|2022-02-23 13:56:10|1292.8|1292.4|1292.6|1292.2|1292.8|1292.4|1292.6|1292.2|241
1645624580000|2022-02-23 13:56:20|1292.8|1292.4|1293.2|1293|1293.4|1293|1292.6|1292.2|2119
1645624590000|2022-02-23 13:56:30|1293.4|1293.2|1293.4|1293|1293.8|1293.4|1293.4|1293|1363
1645624600000|2022-02-23 13:56:40|1293.2|1293.2|1293.4|1293|1293.6|1293.2|1293.2|1293|0
1645624620000|2022-02-23 13:57:00|1293.6|1293.2|1293.6|1293.2|1293.8|1293.4|1293.4|1293.2|1070
1645624630000|2022-02-23 13:57:10|1293.8|1293.4|1293.6|1293.2|1293.8|1293.4|1293.4|1293.2|1278
1645624650000|2022-02-23 13:57:30|1293.8|1293.4|1293.6|1293.2|1293.8|1293.6|1293.4|1293.2|11357
1645624660000|2022-02-23 13:57:40||1293.4||1293.2||1293.4||1293.2|0
1645624670000|2022-02-23 13:57:50|1293.4|1293|1292.8|1292.4|1293.4|1293|1292.8|1292.4|4923
1645624680000|2022-02-23 13:58:00|1292.6|1292.6|1292.4|1292.2|1292.6|1292.6|1292.4|1292.2|1786
1645624690000|2022-02-23 13:58:10|1292.6|1292|1292.8|1292.4|1293|1292.8|1292.6|1292|5358
1645624700000|2022-02-23 13:58:20|1293|1292.6|1293|1292.6|1293|1292.8|1292.8|1292.4|400
1645624710000|2022-02-23 13:58:30|1292.8|1292.4|1292.8|1292.4|1292.8|1292.4|1292.6|1292.4|1507
1645624720000|2022-02-23 13:58:40|1292.6|1292.2|1293.4|1293.2|1293.4|1293.2|1292.6|1292.2|4781
1645624730000|2022-02-23 13:58:50||1293||1293.2||1293.2||1293|0
1645624740000|2022-02-23 13:59:00|1293.2|1293|1293.4|1293|1293.4|1293|1293.2|1292.8|3328
1645624750000|2022-02-23 13:59:10|1293.2|1292.8|1292.8|1292.6|1293.2|1292.8|1292.8|1292.6|0
1645624760000|2022-02-23 13:59:20|1293|1292.8|1293|1292.8|1293.2|1292.8|1293|1292.8|1437
1645624770000|2022-02-23 13:59:30|1293.2|1292.6|1293|1292.6|1293.2|1292.8|1293|1292.6|399
1645624780000|2022-02-23 13:59:40|1292.8||1293||1293||1292.8||0
1645624790000|2022-02-23 13:59:50||1292.8||1292.8||1292.8||1292.8|0
1645624800000|2022-02-23 14:00:00|1292.8|1292.6|1292.2|1292|1292.8|1292.6|1292|1291.6|7770
1645624810000|2022-02-23 14:00:10|1292.4|1292.2|1292.6|1292.2|1293|1292.6|1292.4|1292|6897
1645624820000|2022-02-23 14:00:20|1292.4|1292.4|1292.6|1292.2|1292.6|1292.4|1292.4|1292.2|0
1645624850000|2022-02-23 14:00:50|1292.4|1292|1292.4|1292.2|1292.6|1292.2|1292.2|1291.8|65
1645624860000|2022-02-23 14:01:00|1292.2|1292|1292.2|1291.8|1292.4|1292|1292|1291.6|600
1645624870000|2022-02-23 14:01:10|1292|1291.6|1291.6|1291.4|1292.2|1291.8|1291.6|1291.2|510
1645624880000|2022-02-23 14:01:20|1291.4|1291.2|1291.4|1291|1291.6|1291.4|1291.4|1291|0
1645624890000|2022-02-23 14:01:30|1291.6|1290.8|1291.2|1290.8|1291.6|1291.2|1291.2|1290.8|0
1645624900000|2022-02-23 14:01:40|1291|1291|1291.2|1290.8|1291.2|1291|1291|1290.8|1330
1645624910000|2022-02-23 14:01:50|1291|1290.6|1291|1290.4|1291|1290.6|1291|1290.4|400
1645624920000|2022-02-23 14:02:00|1291.2|1290.6|1291.2|1290.8|1291.2|1291|1291|1290.6|2900
1645624930000|2022-02-23 14:02:10|1291|1290.6|1290.8|1290.6|1291.2|1290.6|1290.8|1290.4|0
1645624940000|2022-02-23 14:02:20|1290.6|1290.4|1290.6|1290.2|1291|1290.6|1290.6|1290.2|4242
1645624950000|2022-02-23 14:02:30|1290.8|1290.4|1290.8|1290.6|1290.8|1290.6|1290.8|1290.4|0
1645624960000|2022-02-23 14:02:40|1290.6|1290.4|1290.8|1290.6|1290.8|1290.6|1290.6|1290.2|756
1645624970000|2022-02-23 14:02:50|1291|1290.8|1291|1290.6|1291.2|1291|1291|1290.6|2448
1645624980000|2022-02-23 14:03:00|1290.8|1290.8|1290.8|1290.4|1291.2|1290.8|1290.8|1290.4|5109
1645624990000|2022-02-23 14:03:10||1290.6||1290.4||1290.6||1290.4|0
1645625000000|2022-02-23 14:03:20|1290.6|1290.2|1290.6|1290.4|1290.8|1290.4|1290.6|1290|2689
1645625010000|2022-02-23 14:03:30||1290.2||1290.4||1290.4||1290.2|453
1645625020000|2022-02-23 14:03:40|1290.8|1290.6|1291|1290.6|1291.2|1290.8|1290.8|1290.4|5226
1645625030000|2022-02-23 14:03:50|1290.8|1290.4|1291|1290.6|1291|1290.8|1290.8|1290.4|0
1645625040000|2022-02-23 14:04:00||1290.8||1290.6||1290.8||1290.6|0
1645625050000|2022-02-23 14:04:10|1291.2|1290.8|1292.2|1291.8|1292.2|1291.8|1291.2|1290.8|6262
1645625060000|2022-02-23 14:04:20|1292|1291.6|1292.2|1291.8|1292.2|1291.8|1292|1291.6|0
1645625070000|2022-02-23 14:04:30|1292|1291.6|1292.2|1291.8|1292.2|1291.8|1292|1291.6|0
1645625080000|2022-02-23 14:04:40|1292.4|1292|1292.4|1292|1292.6|1292.2|1292.2|1291.8|242
1645625090000|2022-02-23 14:04:50|1292.6|1292.2|1292.6|1292.2|1292.8|1292.4|1292.4|1292.2|1756
1645625100000|2022-02-23 14:05:00|1292.4|1292|1291.6|1291.2|1292.4|1292|1291.6|1291.2|3595
1645625110000|2022-02-23 14:05:10|1291.4|1291|1291.4|1291.2|1291.6|1291.4|1291.4|1291|48
1645625120000|2022-02-23 14:05:20|1291.2|1291|1291.2|1291|1291.4|1291|1291.2|1290.8|500
1645625130000|2022-02-23 14:05:30|1291|1290.8|1291|1290.6|1291.2|1290.8|1291|1290.6|800
1645625140000|2022-02-23 14:05:40|1290.8|1290.8|1291.2|1290.8|1291.4|1291|1290.8|1290.8|6598
1645625150000|2022-02-23 14:05:50|1291.4|1291|1291|1290.6|1291.4|1291|1290.8|1290.4|0
1645625160000|2022-02-23 14:06:00|1290.8|1290.4|1291|1290.6|1291|1290.6|1290.8|1290.4|0
1645625170000|2022-02-23 14:06:10|1291.2|1290.8|1291.4|1291|1291.4|1291|1291|1290.8|2658
1645625180000|2022-02-23 14:06:20||1291.2||1291||1291.2||1291|0
1645625190000|2022-02-23 14:06:30|1291.2|1290.8|1291.2|1290.8|1291.2|1290.8|1291|1290.8|0
1645625200000|2022-02-23 14:06:40|1291||1291||1291.2||1291||0
1645625210000|2022-02-23 14:06:50|1290.8|1290.6|1290.8|1290.4|1290.8|1290.6|1290.6|1290.2|498
1645625220000|2022-02-23 14:07:00|1290.6|1290.2|1290.4|1290|1290.6|1290.4|1290.4|1290|5366
1645625230000|2022-02-23 14:07:10||1290.2||1290.2||1290.2||1290.2|0
1645625240000|2022-02-23 14:07:20|1290.6|1290.4|1290.6|1290.2|1290.8|1290.4|1290.4|1290|369
1645625250000|2022-02-23 14:07:30|1290.8|1290.4|1291.4|1291|1291.4|1291|1290.8|1290.4|2045
1645625260000|2022-02-23 14:07:40|1291.2||1291.4||1291.4||1291.2||0
1645625270000|2022-02-23 14:07:50|1291.6|1291.2|1291.6|1291.2|1291.6|1291.2|1291.6|1291.2|374
1645625280000|2022-02-23 14:08:00|1291.2|1291|1291.4|1291|1291.6|1291.2|1291.2|1291|3550
1645625290000|2022-02-23 14:08:10|1291.2|1290.8|1291.4|1291|1291.8|1291.4|1291|1290.6|9461
1645625300000|2022-02-23 14:08:20|1291.2|1290.8|1291.2|1290.8|1291.4|1291|1291.2|1290.8|0
1645625310000|2022-02-23 14:08:30|1291|1290.6|1290.8|1290.4|1291|1290.6|1290.8|1290.4|373
1645625320000|2022-02-23 14:08:40|1290.6|1290.6|1292.4|1292|1292.8|1292.6|1290.6|1290.6|36326
1645625330000|2022-02-23 14:08:50|1292.6|1292.2|1292.4|1292.2|1292.6|1292.2|1292.2|1291.8|3200
1645625340000|2022-02-23 14:09:00||1292||1292||1292.2||1292|400
1645625350000|2022-02-23 14:09:10||1292.2||1292||1292.2||1292|826
1645625360000|2022-02-23 14:09:20|1292.2|1291.8|1292.4|1292|1292.4|1292|1292.2|1291.8|1790
1645625370000|2022-02-23 14:09:30|1292.6|1292.2|1292.6|1292.2|1292.6|1292.4|1292.6|1292.2|444
1645625380000|2022-02-23 14:09:40|1292.4|1292|1292.6|1292.2|1292.6|1292.2|1292.4|1292|0
1645625390000|2022-02-23 14:09:50||1292.4||1292.2||1292.4||1292.2|0
1645625400000|2022-02-23 14:10:00|1292.4|1292|1292.6|1292.2|1292.6|1292.2|1292.2|1291.8|558
1645625410000|2022-02-23 14:10:10|1292.4|1292|1292.6|1292.2|1292.6|1292.2|1292.4|1292|8
1645625430000|2022-02-23 14:10:30|1292.8|1292.4|1292.4|1292|1292.8|1292.4|1292.4|1292|2190
1645625450000|2022-02-23 14:10:50|1292.2|1291.8|1290.8|1290.4|1292.2|1291.8|1290.8|1290.4|11475
1645625460000|2022-02-23 14:11:00|1290.6|1290.6|1291.2|1290.8|1291.2|1290.8|1290.6|1290.6|5818
1645625470000|2022-02-23 14:11:10||1290.6||1290.6||1290.6||1290.6|0
1645625480000|2022-02-23 14:11:20|1291||1291||1291||1291||0
1645625490000|2022-02-23 14:11:30|1290.8|1290.4|1290.6|1290.4|1291|1290.6|1290.6|1290.4|890
1645625500000|2022-02-23 14:11:40|1290.4|1290.2|1290.6|1290.2|1290.6|1290.2|1290.4|1290|499
1645625520000|2022-02-23 14:12:00|1290.4|1290|1290.6|1290.4|1290.6|1290.4|1290.4|1290|1354
1645625530000|2022-02-23 14:12:10|1290.8|1290.6|1290.8|1290.6|1291|1290.6|1290.8|1290.4|4949
1645625540000|2022-02-23 14:12:20|1291|1290.8|1291.2|1290.8|1291.2|1290.8|1291|1290.8|600
1645625550000|2022-02-23 14:12:30|1291.4|1291|1291.4|1291.2|1291.4|1291.2|1291.4|1291|428
1645625560000|2022-02-23 14:12:40|1291.2|1291|1291.4|1291|1291.4|1291|1291.2|1290.8|184
1645625570000|2022-02-23 14:12:50||1291.2||1291.2||1291.2||1291|0
1645625580000|2022-02-23 14:13:00|1291.2|1291|1291.2|1290.8|1291.4|1291|1291|1290.6|3698
1645625590000|2022-02-23 14:13:10|1291.4|1291|1291|1290.6|1291.4|1291|1291|1290.6|0
1645625600000|2022-02-23 14:13:20|1290.8|1290.4|1290.2|1289.8|1290.8|1290.4|1290.2|1289.8|560
1645625610000|2022-02-23 14:13:30|1290.4|1290|1290.4|1290.2|1290.4|1290.2|1290.4|1290|307
1645625620000|2022-02-23 14:13:40|1290.6|1290.4|1290.6|1290.4|1290.8|1290.4|1290.6|1290.4|2449
1645625630000|2022-02-23 14:13:50|1290.4|1290.2|1290.6|1290.2|1290.6|1290.2|1290.4|1290.2|570
1645625640000|2022-02-23 14:14:00|1290.4|1290|1289.8|1289.4|1290.4|1290|1289.6|1289.2|7352
1645625650000|2022-02-23 14:14:10|1289.6|1289.2|1289.8|1289.2|1289.8|1289.2|1289.6|1289.2|400
1645625660000|2022-02-23 14:14:20|1289.6|1289.4|1290.8|1290.4|1291.2|1290.8|1289.4|1289.2|31465
1645625670000|2022-02-23 14:14:30|1290.6|1290.2|1290.6|1290.2|1290.8|1290.4|1290.2|1290|1481
1645625680000|2022-02-23 14:14:40|1290.8|1290.4|1290.6|1290|1290.8|1290.4|1290.4|1290|400
1645625690000|2022-02-23 14:14:50|1290.4|1290.2|1290.6|1290.2|1290.8|1290.4|1290.4|1290|1027
1645625700000|2022-02-23 14:15:00|1290.8|1290.4|1290.8|1290.4|1290.8|1290.4|1290.6|1290.2|0
1645625710000|2022-02-23 14:15:10|1290.6|1290.2|1290.6|1290.4|1290.8|1290.4|1290.6|1290.2|510
1645625720000|2022-02-23 14:15:20|1290.8|1290.6|1290.8|1290.4|1291|1290.8|1290.8|1290.4|8219
1645625730000|2022-02-23 14:15:30|1290.6||1290.6||1290.8||1290.6||0
1645625750000|2022-02-23 14:15:50|1290.4|1290.2|1290.4|1290|1290.6|1290.2|1290.4|1290|458
1645625760000|2022-02-23 14:16:00|1290.2|1289.8|1290.2|1289.8|1290.4|1290|1290|1289.6|577
1645625770000|2022-02-23 14:16:10|1290|1289.6|1289.8|1289.4|1290|1289.8|1289.8|1289.4|2327
1645625780000|2022-02-23 14:16:20|1290|1289.6|1289|1288.6|1290.4|1290|1288.8|1288.4|10759
1645625790000|2022-02-23 14:16:30|1288.8|1288.4|1288.6|1288.2|1288.8|1288.6|1288.6|1288.2|1123
1645625800000|2022-02-23 14:16:40|1288.8|1288|1288.6|1288.2|1288.8|1288.6|1288.6|1288|8887
1645625810000|2022-02-23 14:16:50|1288.8|1288.4|1288.8|1288.4|1288.8|1288.6|1288.6|1288.4|425
1645625820000|2022-02-23 14:17:00|1289|1288.6|1288.8|1288.6|1289|1288.6|1288.8|1288.4|3643
1645625830000|2022-02-23 14:17:10|1289|1288.4|1288.6|1288.2|1289|1288.4|1288.4|1288|0
1645625840000|2022-02-23 14:17:20|1288.4|1288|1288.6|1288.2|1288.6|1288.2|1288.4|1288|0
1645625850000|2022-02-23 14:17:30|1288.4|1288|1288.6|1288.2|1288.6|1288.2|1288.2|1288|492
1645625860000|2022-02-23 14:17:40|1288.4|1288|1288.4|1288|1288.4|1288.2|1288.4|1288|0
1645625870000|2022-02-23 14:17:50|1288.6|1288.2|1288.4|1288.2|1288.6|1288.4|1288.4|1288|100
1645625880000|2022-02-23 14:18:00|1288.6|1288.4|1287.8|1287.4|1288.6|1288.4|1287.8|1287.4|3735
1645625890000|2022-02-23 14:18:10|1288|1287.6|1288|1287.8|1288|1287.8|1288|1287.6|2413
1645625900000|2022-02-23 14:18:20|1288.2|1288|1288.6|1288.2|1288.6|1288.2|1288.2|1288|9685
1645625910000|2022-02-23 14:18:30|1288.4|1288|1288.6|1288.2|1288.8|1288.6|1288.4|1288|13149
1645625920000|2022-02-23 14:18:40||1288.4||1288.4||1288.4||1288.2|0
1645625930000|2022-02-23 14:18:50|1288.8|1288.6|1288.8|1288.6|1288.8|1288.6|1288.8|1288.4|3795
1645625940000|2022-02-23 14:19:00|1288.6|1288.4|1288.8|1288.4|1288.8|1288.4|1288.6|1288.4|0
1645625950000|2022-02-23 14:19:10|1288.6||1288.6||1288.8||1288.6||0
1645625970000|2022-02-23 14:19:30|1288.4|1288.2|1288.6|1288.4|1288.6|1288.4|1288.4|1288|2051
1645625980000|2022-02-23 14:19:40|1288.4|1288.2|1288.4|1288|1288.4|1288.2|1288.4|1288|0
1645625990000|2022-02-23 14:19:50|1288.2|1288.2|1288.2|1287.8|1288.4|1288.2|1288.2|1287.8|1017
1645626000000|2022-02-23 14:20:00|1288|1287.6|1287.8|1287.4|1288|1287.8|1287.8|1287.2|0
1645626010000|2022-02-23 14:20:10||1287.2||1287.2||1287.4||1287.2|0
1645626020000|2022-02-23 14:20:20|1287.6|1287.4|1287.8|1287.4|1287.8|1287.4|1287.4|1287.2|1781
1645626030000|2022-02-23 14:20:30|1288|1287.6|1288.2|1288|1288.4|1288.2|1288|1287.6|6337
1645626040000|2022-02-23 14:20:40|1288|1287.8|1288|1287.8|1288.2|1287.8|1288|1287.6|100
1645626050000|2022-02-23 14:20:50|1288.2|1288|1288.2|1287.8|1288.4|1288|1288|1287.8|1967
1645626060000|2022-02-23 14:21:00|1288|1288|1288.4|1287.8|1288.4|1288|1288|1287.8|500
1645626070000|2022-02-23 14:21:10|1288.2|1288|1288.2|1287.8|1288.4|1288|1288|1287.8|165
1645626080000|2022-02-23 14:21:20|1288|1288|1288.2|1287.8|1288.2|1288|1288|1287.8|0
1645626090000|2022-02-23 14:21:30|1288|1288|1288.2|1287.8|1288.2|1288|1288|1287.6|2613
1645626100000|2022-02-23 14:21:40|1288|1287.6|1288|1287.6|1288|1287.8|1288|1287.6|0
1645626110000|2022-02-23 14:21:50|1287.8|1287.4|1287.4|1287|1288|1287.6|1287.2|1287|3747
1645626120000|2022-02-23 14:22:00|1287.6|1287.2|1288|1287.6|1288|1287.8|1287.6|1287.2|8837
1645626150000|2022-02-23 14:22:30|1288.2|1287.8|1288.4|1288|1288.6|1288.2|1288.2|1287.8|3385
1645626160000|2022-02-23 14:22:40|1288.6|1288.2|1288.8|1288.6|1289|1288.8|1288.4|1288.2|1305
1645626170000|2022-02-23 14:22:50|1289|1288.8|1289|1288.8|1289|1288.8|1288.8|1288.6|846
1645626180000|2022-02-23 14:23:00|1288.8|1288.6|1288.6|1288.2|1289|1288.6|1288.4|1288|0
1645626190000|2022-02-23 14:23:10|1288.4|1288.4|1288.8|1288.4|1289|1288.6|1288.4|1288.2|420
1645626200000|2022-02-23 14:23:20|1288.6|1288.2|1288.2|1287.8|1288.8|1288.2|1288.2|1287.8|575
1645626210000|2022-02-23 14:23:30|1288|1287.6|1288|1287.6|1288|1287.8|1288|1287.6|0
1645626220000|2022-02-23 14:23:40||1287.8||1287.6||1287.8||1287.6|975
1645626230000|2022-02-23 14:23:50|1288.2|1287.8|1288.2|1288|1288.2|1288|1288.2|1287.6|4037
1645626240000|2022-02-23 14:24:00|1288.4|1288.2|1289.4|1289|1290|1289.8|1288.4|1288.2|24807
1645626250000|2022-02-23 14:24:10|1289.2|1288.8|1289.2|1288.8|1289.8|1289.4|1289|1288.8|1556
1645626260000|2022-02-23 14:24:20||1289||1288.8||1289||1288.8|0
1645626270000|2022-02-23 14:24:30||1289||1288.8||1289||1288.8|0
1645626280000|2022-02-23 14:24:40|1289.4|1289|1289.8|1289.4|1290|1289.6|1289.4|1289|151
1645626290000|2022-02-23 14:24:50|1289.6|1289.2|1289.2|1288.8|1289.6|1289.2|1289.2|1288.8|2205
1645626300000|2022-02-23 14:25:00|1289|1289|1289|1288.6|1289.2|1289|1288.6|1288.2|400
1645626310000|2022-02-23 14:25:10|1288.8|1288.4|1288.6|1288.4|1288.8|1288.6|1288.6|1288.4|300
1645626320000|2022-02-23 14:25:20|1288.8|1288.2|1288.6|1288.2|1289|1288.2|1288.4|1288|631
1645626330000|2022-02-23 14:25:30|1288.4|1288|1288.4|1288|1288.4|1288|1288.4|1288|900
1645626340000|2022-02-23 14:25:40|1288.2|1287.8|1288|1287.6|1288.2|1287.8|1288|1287.6|0
1645626350000|2022-02-23 14:25:50|1287.8|1287.8|1287.4|1287|1288|1287.8|1287.4|1287|5308
1645626360000|2022-02-23 14:26:00|1287.2|1286.8|1287.2|1286.8|1287.4|1287|1287|1286.6|1212
1645626370000|2022-02-23 14:26:10|1287|1286.6|1286.8|1286.4|1287|1286.6|1286.8|1286.4|3450
1645626380000|2022-02-23 14:26:20|1286.6|1286.6|1286.8|1286.4|1286.8|1286.6|1286.6|1286.4|3749
1645626390000|2022-02-23 14:26:30|1286.6||1286.6||1286.6||1286.6||0
1645626400000|2022-02-23 14:26:40|1286.4|1286.2|1286.4|1286|1286.4|1286.2|1286.4|1286|1651
1645626410000|2022-02-23 14:26:50|1286.2|1285.8|1286.8|1286.4|1286.8|1286.6|1286.2|1285.8|9015
1645626420000|2022-02-23 14:27:00|1287|1286.6|1288.4|1288.2|1288.6|1288.4|1287|1286.6|13427
1645626430000|2022-02-23 14:27:10|1288.2|1288|1288.2|1287.8|1288.4|1288|1288.2|1287.6|398
1645626440000|2022-02-23 14:27:20|1288|1288|1287.8|1287.6|1288.4|1288|1287.8|1287.6|2233
1645626450000|2022-02-23 14:27:30|1288|1287.8|1288.4|1288|1288.4|1288|1288|1287.8|356
1645626460000|2022-02-23 14:27:40|1288.2|1287.8|1288.2|1287.8|1288.6|1288|1288.2|1287.8|1000
1645626470000|2022-02-23 14:27:50|1288|1287.6|1288|1287.6|1288.2|1287.6|1288|1287.6|400
1645626480000|2022-02-23 14:28:00|1287.8|1287.4|1287.6|1287.2|1288|1287.6|1287.6|1287.2|4180
1645626490000|2022-02-23 14:28:10|1287.4|1287|1287.4|1287|1287.4|1287.2|1287.4|1287|0
1645626500000|2022-02-23 14:28:20||1287.2||1287||1287.2||1287|0
1645626510000|2022-02-23 14:28:30|1287.2|1287.2|1287.4|1287.2|1287.4|1287.2|1287.2|1287|4297
1645626520000|2022-02-23 14:28:40|1287.6|1287.4|1287.8|1287.6|1287.8|1287.6|1287.4|1287|19850
1645626530000|2022-02-23 14:28:50|1288|1287.8|1288.2|1287.8|1288.2|1288|1288|1287.8|559
1645626540000|2022-02-23 14:29:00|1288.4|1288|1288.4|1288|1288.6|1288.4|1288.4|1288|1671
1645626550000|2022-02-23 14:29:10|1288.2||1288.4||1288.4||1288.2||0
1645626560000|2022-02-23 14:29:20||1288.2||1288.2||1288.2||1288|0
1645626570000|2022-02-23 14:29:30|1288.6|1288.4|1289|1288.6|1289|1288.6|1288.6|1288.4|601
1645626580000|2022-02-23 14:29:40|1288.8|1288.4|1289|1288.8|1289|1288.8|1288.8|1288.4|112
1645626590000|2022-02-23 14:29:50|1289.2|1289|1289.4|1289|1290.2|1289.8|1289.2|1288.8|13915
1645626600000|2022-02-23 14:30:00|1289.2|1288.8|1291|1290.6|1291.2|1290.8|1289|1288.8|32356
1645626610000|2022-02-23 14:30:10|1290.8|1290.4|1292.6|1292.2|1293.4|1293|1290.8|1290.4|27944
1645626620000|2022-02-23 14:30:20|1292.4|1292|1291.6|1291.2|1292.8|1292.4|1291.6|1291.2|4447
1645626630000|2022-02-23 14:30:30|1291.8|1291.4|1290.6|1290.4|1291.8|1291.6|1290.6|1290.4|1337
1645626640000|2022-02-23 14:30:40|1290.8|1290.6|1290.4|1290|1291|1290.6|1290.2|1289.8|3399
1645626650000|2022-02-23 14:30:50|1290.2|1290.2|1290.4|1290|1290.4|1290.2|1290|1289.8|793
1645626660000|2022-02-23 14:31:00|1290.2|1289.8|1289.8|1289.6|1290.4|1290|1289.8|1289.4|831
1645626670000|2022-02-23 14:31:10|1290|1289.8|1289.8|1289.4|1290|1289.8|1289.6|1289.2|390
1645626680000|2022-02-23 14:31:20|1289.6|1289.6|1289.6|1289.2|1289.8|1289.6|1289.2|1288.8|1841
1645626690000|2022-02-23 14:31:30|1289.4|1289|1292.4|1292|1292.6|1292.2|1289.4|1289|24626
1645626700000|2022-02-23 14:31:40|1292.6|1292.2|1293.2|1292.6|1294.2|1294|1292.4|1292.2|17537
1645626710000|2022-02-23 14:31:50|1293|1292.4|1293.2|1292.8|1293.4|1293|1292.6|1292.4|2907
1645626720000|2022-02-23 14:32:00|1293.4|1293|1292.8|1292.4|1293.6|1293|1292.8|1292.4|1281
1645626730000|2022-02-23 14:32:10|1293|1292.6|1294.2|1293.8|1294.4|1294.2|1293|1292.6|15118
1645626740000|2022-02-23 14:32:20|1294.4|1294|1294.4|1294|1295.2|1294.8|1294.2|1293.8|4402
1645626750000|2022-02-23 14:32:30|1294.2|1293.8|1295.2|1294.8|1295.4|1295|1294.2|1293.8|3536
1645626760000|2022-02-23 14:32:40|1295.4|1295|1296|1295.6|1296.4|1296.2|1295|1294.6|30786
1645626770000|2022-02-23 14:32:50|1295.8|1295.4|1296.2|1295.8|1296.2|1296|1295.6|1295.2|3296
1645626780000|2022-02-23 14:33:00|1296.4|1296|1296.8|1296.4|1297.4|1297|1296.4|1296|8846
1645626790000|2022-02-23 14:33:10|1297|1296.6|1299|1298.4|1299|1298.6|1296.2|1295.8|41620
1645626800000|2022-02-23 14:33:20|1298.8|1298.2|1298.8|1298.6|1299|1298.6|1298.6|1298.2|1335
1645626810000|2022-02-23 14:33:30|1299|1298.4|1301|1300.4|1301.2|1300.8|1298.6|1298.2|15901
1645626820000|2022-02-23 14:33:40|1301.2|1300.6|1301|1300.6|1301.8|1301.4|1300.6|1300.4|1292
1645626830000|2022-02-23 14:33:50|1301.2|1300.8|1301.6|1301.2|1301.8|1301.2|1301.2|1300.8|0
1645626840000|2022-02-23 14:34:00|1301.4|1301|1301.4|1301|1301.6|1301.2|1301|1300.4|1745
1645626850000|2022-02-23 14:34:10|1301.2|1300.8|1300.8|1300.2|1301.4|1301|1300.8|1300.2|1615
1645626860000|2022-02-23 14:34:20|1300.6|1300|1299.8|1299.4|1300.6|1300|1299.8|1299.4|7357
1645626870000|2022-02-23 14:34:30|1299.6|1299.2|1298.8|1298.2|1299.6|1299.2|1298.6|1298|12776
1645626880000|2022-02-23 14:34:40|1298.6|1298|1298.8|1298.4|1298.8|1298.4|1298.2|1297.6|4830
1645626890000|2022-02-23 14:34:50|1299|1298.2|1298|1297.4|1299|1298.4|1298|1297.4|2483
1645626900000|2022-02-23 14:35:00|1297.8|1297.2|1297|1296.4|1297.8|1297.4|1297|1296.4|3820
1645626910000|2022-02-23 14:35:10|1296.8|1296.6|1295.8|1295.4|1296.8|1296.6|1295.8|1295.4|3668
1645626920000|2022-02-23 14:35:20|1295.6|1295.6|1297.2|1296.8|1297.4|1297|1295.6|1295.4|14509
1645626930000|2022-02-23 14:35:30|1297|1296.6|1297.2|1296.6|1297.2|1296.6|1296.4|1295.8|7002
1645626940000|2022-02-23 14:35:40|1297|1296.4|1296.8|1296.4|1297|1296.6|1296.6|1296.2|717
1645626950000|2022-02-23 14:35:50|1297|1296.6|1296.8|1296.4|1297|1296.6|1296.8|1296.4|703
1645626960000|2022-02-23 14:36:00|1296.6|1296.6|1297|1296.4|1297.2|1296.8|1296.2|1295.8|9410
1645626970000|2022-02-23 14:36:10|1297.2|1296.6|1297.8|1297.2|1298.2|1297.8|1297.2|1296.6|3178
1645626980000|2022-02-23 14:36:20|1297.4|1297|1297.6|1297.2|1297.6|1297.4|1297|1296.4|1400
1645626990000|2022-02-23 14:36:30|1297.8|1297.4|1298|1297.6|1298.6|1298.2|1297.8|1297.4|7475
1645627000000|2022-02-23 14:36:40|1298.2|1297.4|1297.6|1297.2|1298.4|1298|1297.6|1297.2|19939
1645627010000|2022-02-23 14:36:50|1297.4|1297|1297.8|1297.4|1298|1297.6|1297.4|1296.8|693
1645627020000|2022-02-23 14:37:00|1298|1297.6|1298.8|1298.2|1299|1298.4|1298|1297.6|2628
1645627030000|2022-02-23 14:37:10|1299|1298|1298.8|1298.2|1299|1298.8|1298.8|1298|476
1645627040000|2022-02-23 14:37:20|1299.2|1298.4|1299.4|1298.8|1299.4|1299|1299.2|1298.4|6205
1645627050000|2022-02-23 14:37:30|1299.2|1298.6|1299.2|1298.6|1299.2|1298.8|1298.4|1298|22500
1645627060000|2022-02-23 14:37:40|1299.4|1298.8|1299|1298.4|1299.8|1299.4|1299|1298.4|3313
1645627070000|2022-02-23 14:37:50|1299.2|1298.6|1297.8|1297.4|1299.2|1298.6|1297.8|1297.4|300
1645627080000|2022-02-23 14:38:00|1298|1297.6|1298|1297.4|1298.6|1298.2|1297.8|1297.4|893
1645627090000|2022-02-23 14:38:10|1298.2|1297.6|1297|1296.4|1298.2|1297.6|1296.8|1296.4|2776
1645627100000|2022-02-23 14:38:20|1296.8|1296.6|1296.4|1296|1297.4|1297.2|1296.4|1296|8771
1645627110000|2022-02-23 14:38:30|1296.2|1295.8|1295.8|1295.2|1296.2|1295.8|1295.6|1295.2|1484
1645627120000|2022-02-23 14:38:40|1295.6|1295|1294.6|1294.2|1295.6|1295|1294.6|1294.2|3323
1645627130000|2022-02-23 14:38:50|1294.4|1294.4|1294.4|1293.8|1294.6|1294.4|1294.2|1293.8|1326
1645627140000|2022-02-23 14:39:00|1294.6|1294|1295|1294.6|1295|1294.8|1294.6|1294|15888
1645627150000|2022-02-23 14:39:10|1294.8|1294.4|1295.2|1294.8|1295.2|1294.8|1294.2|1293.8|9622
1645627160000|2022-02-23 14:39:20|1295|1294.6|1295|1294.4|1295.2|1294.6|1294.4|1294|2682
1645627170000|2022-02-23 14:39:30|1294.8|1294.6|1294.6|1294.2|1295|1294.8|1294.6|1294.2|1
1645627180000|2022-02-23 14:39:40|1294.4|1294|1293|1292.6|1294.6|1294|1293|1292.4|7853
1645627190000|2022-02-23 14:39:50|1293.2|1292.4|1292.4|1291.8|1293.2|1292.4|1292.4|1291.8|8242
1645627200000|2022-02-23 14:40:00|1292.2|1292|1291.6|1291.2|1292.2|1292|1291.2|1290.6|5214
1645627210000|2022-02-23 14:40:10|1291.4|1291.4|1291.6|1291|1291.6|1291.4|1291.2|1291|5022
1645627220000|2022-02-23 14:40:20|1291.4|1291.2|1291.2|1290.8|1291.6|1291.2|1291.2|1290.8|5465
1645627230000|2022-02-23 14:40:30|1291|1290.6|1291.2|1290.8|1291.2|1291|1290.6|1290|1472
1645627240000|2022-02-23 14:40:40|1291.4|1291|1292.8|1292.2|1292.8|1292.4|1291.4|1291|7256
1645627250000|2022-02-23 14:40:50|1292.6|1292.4|1293.6|1293.2|1293.6|1293.2|1292.6|1292.2|2919
1645627260000|2022-02-23 14:41:00|1293.8|1293.4|1294|1293.6|1294.4|1293.8|1293.6|1293|10674
1645627270000|2022-02-23 14:41:10|1293.8|1293.4|1293.4|1292.8|1294.2|1294|1293.4|1292.8|3983
1645627280000|2022-02-23 14:41:20|1293.2|1292.6|1292.8|1292.2|1293.4|1293|1292.8|1292.2|2389
1645627290000|2022-02-23 14:41:30|1292.6|1292.4|1293.4|1292.8|1293.6|1293.2|1292.6|1292.4|1984
1645627300000|2022-02-23 14:41:40|1293.2|1293|1293.6|1293|1294.4|1294|1293.2|1292.8|12353
1645627310000|2022-02-23 14:41:50|1293.4|1292.8|1294|1293.4|1294|1293.6|1293.2|1292.8|371
1645627320000|2022-02-23 14:42:00|1293.8|1293.2|1292.8|1292.4|1293.8|1293.4|1292.6|1292.2|1014
1645627330000|2022-02-23 14:42:10|1293|1292.6|1294|1293.6|1294|1293.8|1293|1292.6|8730
1645627340000|2022-02-23 14:42:20|1293.8|1293.4|1292.8|1292.2|1293.8|1293.4|1292.8|1292.2|445
1645627350000|2022-02-23 14:42:30|1293|1292.4|1292.8|1292.4|1293.2|1292.6|1292.8|1292.4|400
1645627360000|2022-02-23 14:42:40|1293|1292.6|1293.2|1292.8|1293.2|1292.8|1293|1292.4|917
1645627370000|2022-02-23 14:42:50|1293.4|1293|1294.8|1294.4|1294.8|1294.4|1293.4|1293|23584
1645627380000|2022-02-23 14:43:00|1295.2|1294.6|1295|1294.4|1295.6|1295|1294.6|1294.2|2069
1645627390000|2022-02-23 14:43:10|1294.8|1294.6|1294.8|1294.4|1295.4|1294.8|1294.8|1294.4|0
1645627400000|2022-02-23 14:43:20|1295|1294.2|1294.4|1294|1295|1294.2|1294.4|1294|1237
1645627410000|2022-02-23 14:43:30|1294.6|1294.2|1294.8|1294.4|1294.8|1294.4|1294.6|1294.2|395
1645627420000|2022-02-23 14:43:40|1294.6|1294.2|1294.8|1294.4|1294.8|1294.4|1294.2|1293.8|100
1645627430000|2022-02-23 14:43:50||1294.2||1294.4||1294.6||1294.2|0
1645627440000|2022-02-23 14:44:00|1295|1294.6|1296|1295.4|1296.8|1296.4|1295|1294.6|7682
1645627450000|2022-02-23 14:44:10|1296.2|1295.6|1296|1295.4|1296.2|1295.8|1296|1295.4|400
1645627460000|2022-02-23 14:44:20|1295.8|1295.2|1296|1295.6|1296.2|1295.8|1295.6|1295.2|6680
1645627470000|2022-02-23 14:44:30|1296.2|1295.8|1295.8|1295.4|1296.4|1295.8|1295.6|1295.4|0
1645627480000|2022-02-23 14:44:40|1296|1295.6|1295.6|1295.4|1296|1295.6|1295.6|1295.4|0
1645627490000|2022-02-23 14:44:50|1295.8|1295.2|1295.6|1295.2|1295.8|1295.2|1295|1294.4|7560
1645627500000|2022-02-23 14:45:00|1295.8|1295.4|1297.4|1296.8|1297.6|1297.2|1295.8|1295.4|6188
1645627510000|2022-02-23 14:45:10|1297.2|1297|1297.8|1297.2|1297.8|1297.4|1296.8|1296.2|1475
1645627520000|2022-02-23 14:45:20|1297.6|1297|1297.2|1296.8|1297.6|1297|1297|1296.6|1317
1645627530000|2022-02-23 14:45:30|1297|1296.6|1298|1297.6|1298.6|1298.2|1296.8|1296.4|16552
1645627540000|2022-02-23 14:45:40|1297.8|1297.4|1298|1297.4|1298|1297.6|1297.6|1297.2|394
1645627550000|2022-02-23 14:45:50|1297.8|1297.2|1298.4|1297.8|1298.6|1298.2|1297.6|1297.2|1284
1645627560000|2022-02-23 14:46:00|1298.6|1298|1297.8|1297.2|1298.6|1298|1297.6|1297.2|1756
1645627570000|2022-02-23 14:46:10|1298|1297.4|1297|1296.8|1298|1297.6|1297|1296.6|4158
1645627580000|2022-02-23 14:46:20|1297.4|1297|1297.2|1296.8|1297.4|1297|1297.2|1296.8|118
1645627590000|2022-02-23 14:46:30|1297.4|1297|1297|1296.6|1297.4|1297|1296.8|1296.6|164
1645627600000|2022-02-23 14:46:40|1296.8|1296.4|1296.6|1296|1296.8|1296.4|1296.4|1296|1159
1645627610000|2022-02-23 14:46:50|1296.8|1296.2|1295.4|1294.8|1296.8|1296.4|1295.2|1294.6|15896
1645627620000|2022-02-23 14:47:00|1295|1294.6|1294.8|1294.4|1295.2|1294.8|1294.6|1294|7593
1645627630000|2022-02-23 14:47:10|1295|1294.2|1295.4|1294.8|1295.4|1295|1295|1294.2|1681
1645627640000|2022-02-23 14:47:20|1295.6|1295|1295.8|1295.4|1295.8|1295.6|1295.4|1295|446
1645627650000|2022-02-23 14:47:30|1295.6|1295.2|1294.8|1294.6|1295.6|1295.2|1294.4|1294|962
1645627660000|2022-02-23 14:47:40|1295|1294.8|1295.4|1295|1295.4|1295|1295|1294.4|4002
1645627670000|2022-02-23 14:47:50|1295.2|1294.8|1295.2|1294.8|1295.4|1295.2|1295|1294.8|892
1645627680000|2022-02-23 14:48:00|1295.4|1295|1296.4|1296|1296.4|1296|1295.4|1294.8|3752
1645627690000|2022-02-23 14:48:10|1296.2|1295.8|1296.4|1296|1297.2|1296.8|1296.2|1295.8|1879
1645627700000|2022-02-23 14:48:20|1296.2|1295.8|1296.4|1296|1296.6|1296|1296.2|1295.6|1147
1645627710000|2022-02-23 14:48:30|1296.2|1295.8|1296.8|1296.2|1296.8|1296.6|1295.8|1295.4|16648
1645627720000|2022-02-23 14:48:40|1297|1296.4|1297.2|1296.8|1297.4|1297|1297|1296.4|3471
1645627730000|2022-02-23 14:48:50|1297.4|1297|1297.2|1296.6|1297.8|1297.6|1297.2|1296.6|5425
1645627740000|2022-02-23 14:49:00|1297.4|1296.8|1297.4|1297|1297.8|1297.4|1297.2|1296.8|0
1645627750000|2022-02-23 14:49:10|1297.2|1296.8|1296.4|1295.8|1297.2|1296.8|1295.4|1295|20341
1645627760000|2022-02-23 14:49:20|1296.2|1295.6|1295.4|1295|1296.2|1295.8|1295.4|1295|7337
1645627770000|2022-02-23 14:49:30|1295.2|1294.8|1295|1294.6|1295.2|1294.8|1294.6|1294.2|1568
1645627780000|2022-02-23 14:49:40|1295.2|1295|1295|1294.6|1295.2|1295|1294.8|1294.4|2023
1645627790000|2022-02-23 14:49:50|1295.2|1294.8|1294.6|1294.2|1295.2|1295|1294.6|1294.2|1697
1645627800000|2022-02-23 14:50:00|1294.4|1294|1294.8|1294.4|1295.2|1294.8|1294.2|1294|6161
1645627810000|2022-02-23 14:50:10|1294.6|1294.2|1294|1293.6|1294.8|1294.2|1293.8|1293.4|2213
1645627820000|2022-02-23 14:50:20|1294.2|1293.8|1294.2|1293.8|1294.2|1294|1294|1293.4|1410
1645627830000|2022-02-23 14:50:30|1294|1293.6|1293.8|1293.2|1294.2|1293.8|1293.6|1293.2|398
1645627840000|2022-02-23 14:50:40|1294|1293.4|1293.4|1293|1294|1293.6|1293.2|1292.8|1819
1645627850000|2022-02-23 14:50:50|1293.6|1292.8|1293.6|1293|1293.8|1293.6|1293.4|1292.8|4096
1645627860000|2022-02-23 14:51:00|1293.8|1293.2|1294.2|1293.8|1294.2|1293.8|1293.6|1293.2|4113
1645627870000|2022-02-23 14:51:10|1294|1293.6|1295|1294.6|1295|1294.6|1293.8|1293.4|1306
1645627880000|2022-02-23 14:51:20|1295.2|1294.4|1295|1294.6|1295.4|1295|1294.8|1294.4|2624
1645627890000|2022-02-23 14:51:30|1294.8|1294.8|1293.8|1293.2|1294.8|1294.8|1293.6|1293.2|4204
1645627900000|2022-02-23 14:51:40|1294|1293.4|1293.2|1293|1294.2|1293.6|1293.2|1292.8|0
1645627910000|2022-02-23 14:51:50|1293.4|1293.2|1293.6|1293.2|1293.6|1293.4|1293.4|1293|2642
1645627920000|2022-02-23 14:52:00|1293.4|1293|1294.2|1294|1294.4|1294|1293.4|1293|6144
1645627930000|2022-02-23 14:52:10|1293.8|1293.8|1294.4|1293.8|1294.6|1294.4|1293.8|1293.6|9562
1645627940000|2022-02-23 14:52:20|1294.6|1294|1294.6|1294|1294.6|1294.2|1293.8|1293.4|5415
1645627950000|2022-02-23 14:52:30|1294.4|1294.2|1294.6|1294.2|1294.6|1294.2|1294.4|1294|0
1645627960000|2022-02-23 14:52:40|1294.4|1294|1294.2|1293.8|1294.4|1294.2|1294|1293.8|1208
1645627970000|2022-02-23 14:52:50|1294.4|1294|1294.4|1293.8|1294.4|1294.2|1294|1293.6|9376
1645627980000|2022-02-23 14:53:00|1294.2|1293.6|1294.2|1293.8|1294.4|1294|1293.6|1293.2|2513
1645627990000|2022-02-23 14:53:10|1294.4|1294|1294.6|1294.2|1295|1294.6|1294.4|1294|5213
1645628000000|2022-02-23 14:53:20|1294.8|1294|1292.6|1292.2|1294.8|1294|1292.6|1292.2|2990
1645628010000|2022-02-23 14:53:30|1292.4|1292|1292.6|1292|1292.8|1292.4|1292.2|1291.6|21739
1645628020000|2022-02-23 14:53:40|1292.8|1292.2|1293|1292.6|1293.2|1293|1292.4|1292|5990
1645628030000|2022-02-23 14:53:50|1292.8|1292.4|1293.2|1292.8|1293.2|1293|1292.4|1292|1082
1645628040000|2022-02-23 14:54:00|1293|1292.6|1292.6|1292.2|1293|1292.6|1292.2|1292|1563
1645628050000|2022-02-23 14:54:10|1292.4|1292|1292.2|1291.8|1292.4|1292.2|1292|1291.6|2150
1645628060000|2022-02-23 14:54:20|1292|1291.6|1291.8|1291.6|1292.2|1291.6|1291.4|1291.2|2468
1645628070000|2022-02-23 14:54:30|1292|1291.8|1291.4|1291.2|1292.2|1291.8|1291.2|1291|9818
1645628080000|2022-02-23 14:54:40|1291.2|1291|1291.6|1291.4|1291.8|1291.6|1291.2|1290.8|2141
1645628090000|2022-02-23 14:54:50|1291.8|1291.2|1290.6|1290|1291.8|1291.2|1290.6|1290|4287
1645628100000|2022-02-23 14:55:00|1290.4|1290.2|1290.4|1290|1290.6|1290.2|1290.2|1290|2697
1645628110000|2022-02-23 14:55:10|1290.6|1290.2|1290.8|1290.2|1290.8|1290.6|1290.4|1290|15107
1645628120000|2022-02-23 14:55:20|1291|1290.4|1291.2|1290.8|1291.4|1291.2|1291|1290.4|1872
1645628130000|2022-02-23 14:55:30|1291.6|1291|1290.8|1290.2|1291.8|1291.4|1290.6|1290.2|21770
1645628140000|2022-02-23 14:55:40|1290.6|1290.4|1291|1290.6|1291|1290.6|1290.4|1290|17790
1645628150000|2022-02-23 14:55:50|1291.2|1290.8|1291.4|1291|1291.6|1291.2|1291.2|1290.8|12216
1645628160000|2022-02-23 14:56:00|1291.6|1291.2|1292|1291.6|1292.2|1292|1291.6|1291.2|3431
1645628170000|2022-02-23 14:56:10|1292.2|1291.8|1292|1291.6|1292.4|1292|1291.8|1291.4|747
1645628180000|2022-02-23 14:56:20|1292.2|1291.8|1292.8|1292.4|1292.8|1292.4|1292.2|1291.8|0
1645628190000|2022-02-23 14:56:30|1293|1292.6|1293|1292.6|1293.8|1293.4|1292.8|1292.4|2081
1645628200000|2022-02-23 14:56:40|1292.8|1292.4|1292.6|1292.2|1293|1292.4|1292.4|1292.2|1161
1645628210000|2022-02-23 14:56:50|1292.4|1292|1292.8|1292.4|1292.8|1292.4|1292.4|1292|8088
1645628220000|2022-02-23 14:57:00|1293|1292.6|1292.8|1292.4|1293.2|1292.8|1292.6|1292.4|3967
1645628230000|2022-02-23 14:57:10|1293|1292.6|1293.2|1292.6|1293.2|1292.6|1292.6|1292.2|1789
1645628240000|2022-02-23 14:57:20|1293|1292.4|1292.8|1292.2|1293|1292.4|1292.4|1291.8|6669
1645628250000|2022-02-23 14:57:30|1293|1292.4|1292.4|1292|1293.6|1293.2|1292.4|1292|20741
1645628260000|2022-02-23 14:57:40|1292.6|1292.2|1292.8|1292.4|1293.2|1292.8|1292.6|1292.2|4048
1645628270000|2022-02-23 14:57:50|1293|1292.6|1293.2|1292.8|1293.2|1292.8|1292.8|1292.4|2815
1645628280000|2022-02-23 14:58:00|1293.4|1293|1293.6|1293.2|1293.6|1293.2|1293.2|1292.8|1980
1645628290000|2022-02-23 14:58:10|1293.8|1293|1292.8|1292.4|1293.8|1293.6|1292.8|1292.4|2638
1645628300000|2022-02-23 14:58:20|1293|1292.6|1293|1292.8|1293.6|1293.4|1293|1292.6|31674
1645628310000|2022-02-23 14:58:30|1293.2|1292.6|1293|1292.6|1293.2|1292.8|1292.8|1292.6|845
1645628320000|2022-02-23 14:58:40|1292.8|1292.4|1292.6|1292.2|1293|1292.6|1292.6|1292.2|2188
1645628330000|2022-02-23 14:58:50|1292.8|1292.4|1292.8|1292.4|1292.8|1292.4|1292.4|1292.2|2918
1645628340000|2022-02-23 14:59:00|1292.6|1292.2|1292.2|1291.6|1292.8|1292.2|1291.8|1291.4|15395
1645628350000|2022-02-23 14:59:10|1292|1291.4|1292.6|1292.2|1292.8|1292.2|1291.8|1291.4|350
1645628360000|2022-02-23 14:59:20|1292.4|1292|1291.6|1291.2|1292.6|1292|1291.6|1291.2|427
1645628370000|2022-02-23 14:59:30|1291.8|1291.4|1291.4|1291|1291.8|1291.4|1291|1290.6|1701
1645628380000|2022-02-23 14:59:40|1291.6|1291.2|1291.6|1291|1292.2|1291.6|1291.4|1290.8|193
1645628390000|2022-02-23 14:59:50|1291.4|1291.2|1291.2|1290.8|1292|1291.6|1290.2|1289.8|26976
1645628400000|2022-02-23 15:00:00|1291|1290.6|1290.4|1289.8|1291.2|1291|1290.2|1289.8|5892
1645628410000|2022-02-23 15:00:10|1290.2|1289.6|1289.2|1288.8|1290.2|1290|1289|1288.6|19414
1645628420000|2022-02-23 15:00:20|1289|1288.6|1289.8|1289.4|1290|1289.6|1288.8|1288.4|3640
1645628430000|2022-02-23 15:00:30|1290|1289.6|1289.8|1289.2|1290.4|1290|1289.6|1289.2|4107
1645628440000|2022-02-23 15:00:40|1289.6|1289.4|1289.6|1289|1289.8|1289.4|1289|1288.6|0
1645628450000|2022-02-23 15:00:50|1289.8|1289.2|1289.4|1289|1290.2|1289.8|1289|1288.6|17852
1645628460000|2022-02-23 15:01:00|1289.6|1289.2|1290|1289.6|1290.2|1289.8|1289.6|1289.2|5044
1645628470000|2022-02-23 15:01:10|1290.2|1289.8|1290.6|1290.2|1291|1290.6|1289.6|1289.4|24296
1645628480000|2022-02-23 15:01:20|1290.8|1290.4|1290.6|1290|1291.2|1290.8|1290.2|1289.8|4185
1645628490000|2022-02-23 15:01:30|1290.4|1290.2|1290.6|1290.2|1290.8|1290.4|1290.2|1289.6|1267
1645628500000|2022-02-23 15:01:40|1290.4|1290|1290.2|1289.6|1290.4|1290|1289.8|1289.2|5222
1645628510000|2022-02-23 15:01:50|1290|1289.4|1290|1289.6|1290|1289.8|1289.8|1289.4|0
1645628520000|2022-02-23 15:02:00|1289.8|1289.4|1288.8|1288.4|1289.8|1289.4|1288.8|1288.4|4580
1645628530000|2022-02-23 15:02:10|1288.6|1288.2|1287.8|1287.4|1288.6|1288.4|1287.6|1287.4|3707
1645628540000|2022-02-23 15:02:20|1287.6|1287.2|1287.6|1287|1287.8|1287.4|1287.2|1286.8|2362
1645628550000|2022-02-23 15:02:30||1287.2||1287||1287.4||1287|0
1645628560000|2022-02-23 15:02:40|1287.4|1287.2|1286.8|1286.4|1287.8|1287.6|1286.8|1286.2|7319
1645628570000|2022-02-23 15:02:50|1287|1286.6|1286.8|1286.4|1287.2|1286.8|1286.8|1286.4|726
1645628580000|2022-02-23 15:03:00|1286.6|1286.2|1286.2|1285.6|1286.6|1286.2|1285.8|1285.4|1883
1645628590000|2022-02-23 15:03:10|1286.4|1285.8|1287.2|1286.8|1287.2|1287|1286.4|1285.8|7035
1645628600000|2022-02-23 15:03:20|1287|1286.6|1286.6|1286.2|1287.2|1286.6|1286.2|1285.8|11834
1645628610000|2022-02-23 15:03:30|1286.8|1286.4|1287|1286.6|1287|1286.6|1286.6|1286.2|925
1645628620000|2022-02-23 15:03:40|1287.2|1286.8|1287|1286.4|1287.2|1286.8|1286.6|1286.2|5298
1645628630000|2022-02-23 15:03:50|1287.2|1286.6|1287.4|1287|1287.4|1287.2|1287|1286.6|3322
1645628640000|2022-02-23 15:04:00|1287.2|1286.8|1286.8|1286.2|1287.6|1287.2|1286.6|1286|14478
1645628650000|2022-02-23 15:04:10|1286.6|1286.4|1287.2|1286.8|1287.4|1287|1286.6|1286.4|9291
1645628660000|2022-02-23 15:04:20|1287.4|1286.6|1287|1286.6|1287.4|1287|1286.8|1286.6|412
1645628670000|2022-02-23 15:04:30|1287.2|1286.8|1287.6|1287.2|1287.8|1287.2|1287.2|1286.8|597
1645628680000|2022-02-23 15:04:40|1287.4|1287|1287.6|1287.2|1287.6|1287.2|1287.2|1287|2179
1645628690000|2022-02-23 15:04:50|1287.8|1287|1287.6|1287|1287.8|1287.4|1287.4|1287|397
1645628700000|2022-02-23 15:05:00|1287.4|1287.2|1286.6|1286|1287.4|1287.2|1286.2|1285.8|9464
1645628710000|2022-02-23 15:05:10|1286.4|1286.2|1286.4|1286|1286.6|1286.4|1286.2|1286|3549
1645628720000|2022-02-23 15:05:20|1286.6|1286.2|1286.4|1286|1286.6|1286.2|1285.8|1285.4|29217
1645628730000|2022-02-23 15:05:30|1286.2|1285.8|1285.8|1285.4|1286.4|1286|1285.8|1285.4|12147
1645628740000|2022-02-23 15:05:40|1286|1285.6|1285.6|1285.2|1286|1285.8|1285.6|1285.2|2788
1645628750000|2022-02-23 15:05:50|1285.8|1285.4|1285.6|1285.2|1286|1285.6|1285.6|1285.2|233
1645628760000|2022-02-23 15:06:00|1285.4|1285.4|1286.8|1286.4|1286.8|1286.4|1285.4|1285.4|20470
1645628770000|2022-02-23 15:06:10|1286.6|1286.2|1288.2|1287.8|1288.4|1287.8|1286.6|1286.2|30219
1645628780000|2022-02-23 15:06:20|1288.4|1288|1286.4|1286.2|1288.6|1288.2|1286.4|1286.2|5768
1645628790000|2022-02-23 15:06:30|1286.6|1286.4|1285.8|1285.4|1286.8|1286.6|1285.6|1285.2|42490
1645628800000|2022-02-23 15:06:40|1285.6|1285.2|1286|1285.6|1286.2|1285.8|1285.2|1285|71439
1645628810000|2022-02-23 15:06:50|1285.8|1285.4|1285.6|1285.4|1286|1285.6|1285.6|1285.2|2579
1645628820000|2022-02-23 15:07:00|1285.4|1285.2|1285.4|1285.2|1285.8|1285.2|1285.4|1285|20013
1645628830000|2022-02-23 15:07:10|1285.8|1285|1285.4|1285.2|1285.8|1285.6|1285.4|1285|19664
1645628840000|2022-02-23 15:07:20|1285.6|1285.4|1285.4|1285|1285.8|1285.4|1285.2|1285|79374
1645628850000|2022-02-23 15:07:30|1285.2|1285.2|1287.8|1287.4|1287.8|1287.4|1285.2|1285.2|38038
1645628860000|2022-02-23 15:07:40|1287.6|1287.2|1287.8|1287.4|1287.8|1287.6|1287|1286.8|9298
1645628870000|2022-02-23 15:07:50|1287.6|1287.2|1286.8|1286.4|1287.8|1287.4|1286.6|1286.4|22181
1645628880000|2022-02-23 15:08:00|1286.6|1286.2|1286.8|1286.2|1286.8|1286.4|1286.2|1285.8|3859
1645628890000|2022-02-23 15:08:10|1286.6|1286|1286.4|1286|1286.8|1286.4|1286.2|1285.8|20353
1645628900000|2022-02-23 15:08:20|1286.2|1285.8|1285.2|1285|1286.2|1285.8|1285.2|1285|19203
1645628910000|2022-02-23 15:08:30|1285.4|1285.2|1284.2|1283.8|1285.6|1285.4|1284.2|1283.8|12113
1645628920000|2022-02-23 15:08:40|1284.4|1284|1283.6|1283.2|1284.4|1284|1283.6|1283.2|22113
1645628930000|2022-02-23 15:08:50|1283.4|1283|1283.4|1283|1283.6|1283.2|1283.2|1282.8|441
1645628940000|2022-02-23 15:09:00|1283.6|1283.2|1285|1284.6|1285|1284.6|1283.6|1283.2|26313
1645628950000|2022-02-23 15:09:10|1284.8|1284.4|1284|1283.6|1284.8|1284.4|1284|1283.6|3021
1645628960000|2022-02-23 15:09:20|1283.8|1283.8|1284.2|1283.8|1284.2|1283.8|1283.6|1283.2|1480
1645628970000|2022-02-23 15:09:30|1284.4|1284|1284.4|1284|1284.6|1284|1284.2|1283.8|1414
1645628980000|2022-02-23 15:09:40|1284.6|1284.2|1284.6|1284.2|1285|1284.6|1284.2|1283.8|29829
1645628990000|2022-02-23 15:09:50|1284.8|1284.4|1284.2|1283.8|1285|1284.6|1284.2|1283.8|4948
1645629000000|2022-02-23 15:10:00|1284|1284|1284.8|1284.4|1284.8|1284.6|1283.6|1283.4|30320
1645629010000|2022-02-23 15:10:10|1285|1284.6|1285|1284.8|1285|1284.8|1284.6|1284.2|448
1645629020000|2022-02-23 15:10:20|1285.2|1285|1285.2|1284.8|1285.6|1285.2|1285|1284.8|2840
1645629030000|2022-02-23 15:10:30|1285|1284.6|1284.6|1284.4|1285|1284.8|1284.6|1284.2|2187
1645629040000|2022-02-23 15:10:40|1284.4|1284.2|1283.6|1283.4|1284.6|1284.2|1283.2|1282.8|14322
1645629050000|2022-02-23 15:10:50|1283.8|1283.2|1284.4|1284|1284.4|1284|1283.6|1283|5080
1645629060000|2022-02-23 15:11:00|1284.6|1284.2|1284.4|1283.8|1285.2|1284.8|1283.6|1283.2|21310
1645629070000|2022-02-23 15:11:10|1284.2|1283.6|1283.8|1283.4|1284.4|1284|1283.8|1283.4|1920
1645629080000|2022-02-23 15:11:20|1284|1283.2|1283.4|1282.8|1284.2|1283.8|1283.2|1282.8|822
1645629090000|2022-02-23 15:11:30|1283.2|1282.6|1283|1282.8|1283.4|1283.2|1283|1282.6|1
1645629100000|2022-02-23 15:11:40|1282.8|1282.6|1281.6|1281.2|1282.8|1282.6|1281.6|1281|32232
1645629110000|2022-02-23 15:11:50|1281.4|1281|1281.6|1281.4|1281.6|1281.4|1281|1280.8|15843
1645629120000|2022-02-23 15:12:00|1281.8|1281.6|1282.8|1282.2|1282.8|1282.4|1281.6|1281.2|12135
1645629130000|2022-02-23 15:12:10|1282.6|1282.4|1282.4|1282|1282.6|1282.4|1281.8|1281.4|7968
1645629140000|2022-02-23 15:12:20|1282.6|1282.2|1282.6|1282.2|1282.6|1282.4|1282|1281.6|4204
1645629150000|2022-02-23 15:12:30|1282.8|1282.4|1282.4|1282|1283.2|1282.8|1281.8|1281.6|27812
1645629160000|2022-02-23 15:12:40|1283|1282.2|1282.8|1282.2|1283.6|1283.4|1282.8|1282|35041
1645629170000|2022-02-23 15:12:50|1282.6|1282|1282.2|1281.8|1282.6|1282|1282|1281.4|2691
1645629180000|2022-02-23 15:13:00|1282|1281.6|1282.8|1282.4|1282.8|1282.4|1282|1281.6|1484
1645629190000|2022-02-23 15:13:10|1283|1282.2|1283.2|1282.8|1283.8|1283.4|1282.6|1282|23637
1645629200000|2022-02-23 15:13:20|1283.4|1283|1283.2|1282.8|1283.4|1283|1283.2|1282.8|916
1645629210000|2022-02-23 15:13:30|1283.4|1283|1283.4|1282.8|1283.6|1283.2|1283.2|1282.8|1130
1645629220000|2022-02-23 15:13:40|1283.2|1282.6|1283|1282.6|1283.2|1282.6|1282.8|1282.4|0
1645629230000|2022-02-23 15:13:50|1283.2|1282.8|1283.6|1283.2|1283.6|1283.2|1282.6|1282.4|5651
1645629240000|2022-02-23 15:14:00|1283.8|1283.4|1283.8|1283.2|1284.2|1283.8|1283.6|1283.2|2566
1645629250000|2022-02-23 15:14:10|1284|1283.4|1285.2|1284.8|1285.2|1284.8|1284|1283.4|5986
1645629260000|2022-02-23 15:14:20|1285|1285|1284.2|1283.8|1285|1285|1283.8|1283.6|700
1645629270000|2022-02-23 15:14:30|1284|1283.6|1283.8|1283.2|1284.2|1283.6|1283.6|1283.2|1448
1645629280000|2022-02-23 15:14:40|1283.6|1283|1283.2|1282.8|1283.6|1283.2|1283|1282.6|19162
1645629290000|2022-02-23 15:14:50|1283.4|1283|1282.6|1282|1283.6|1283.4|1282.4|1282|7772
1645629300000|2022-02-23 15:15:00|1282.4|1282.2|1282.6|1282.4|1282.8|1282.6|1282|1281.8|31136
1645629310000|2022-02-23 15:15:10|1282.4|1282.2|1282|1281.6|1282.6|1282.2|1281.8|1281.6|19350
1645629320000|2022-02-23 15:15:20|1282.2|1281.8|1282|1281.6|1282.2|1281.8|1282|1281.6|0
1645629330000|2022-02-23 15:15:30|1281.8|1281.4|1282|1281.6|1282.2|1281.8|1281.6|1281.4|904
1645629340000|2022-02-23 15:15:40|1281.8|1281.4|1282|1281.4|1282|1281.8|1281.6|1281.2|1259
1645629350000|2022-02-23 15:15:50|1281.8|1281.6|1282.4|1281.8|1283.4|1283|1281.8|1281.6|47499
1645629360000|2022-02-23 15:16:00|1282.6|1282|1281.6|1281.2|1282.6|1282.2|1281.4|1281|7543
1645629370000|2022-02-23 15:16:10|1281.8|1281|1281.6|1281.2|1281.8|1281.2|1281.6|1281|0
1645629380000|2022-02-23 15:16:20|1281.4|1281|1281.2|1281|1281.6|1281.4|1281.2|1281|6968
1645629390000|2022-02-23 15:16:30|1281|1280.8|1281.2|1280.8|1281.2|1281|1280.6|1280.4|5407
1645629400000|2022-02-23 15:16:40|1281|1280.6|1281.2|1280.8|1281.4|1281.2|1280.8|1280.4|10716
1645629410000|2022-02-23 15:16:50|1281.4|1281|1281.2|1281|1282.2|1282|1281|1280.8|36535
1645629420000|2022-02-23 15:17:00|1281|1280.8|1281.4|1281|1281.6|1281.2|1280.6|1280.2|60049
1645629430000|2022-02-23 15:17:10|1281.6|1281.2|1281|1280.6|1281.6|1281.4|1280.8|1280.4|25921
1645629440000|2022-02-23 15:17:20|1281.2|1280.8|1281.2|1281|1281.4|1281.2|1281.2|1280.8|2186
1645629450000|2022-02-23 15:17:30|1281.4|1281.2|1281.8|1281.4|1282|1281.6|1281.4|1281|5124
1645629460000|2022-02-23 15:17:40|1281.6|1281.2|1281.6|1281.2|1281.6|1281.2|1281.6|1281.2|3641
1645629470000|2022-02-23 15:17:50|1281.4|1281|1281.6|1281.2|1281.8|1281.6|1281.2|1281|7849
1645629480000|2022-02-23 15:18:00|1281.8|1281.4|1282.8|1282.4|1283.2|1282.8|1281.8|1281.4|12871
1645629490000|2022-02-23 15:18:10|1282.6|1282.2|1282.2|1281.8|1283|1282.6|1282|1281.8|6276
1645629500000|2022-02-23 15:18:20|1282|1281.6|1282|1281.6|1282.2|1281.8|1281.8|1281.4|10034
1645629510000|2022-02-23 15:18:30||1281.4||1281.6||1281.6||1281.4|0
1645629520000|2022-02-23 15:18:40|1282.4|1281.8|1283.4|1282.8|1283.4|1283|1282.2|1281.8|19935
1645629530000|2022-02-23 15:18:50|1283.6|1283|1284.2|1283.8|1284.6|1284.2|1283.6|1283|677
1645629540000|2022-02-23 15:19:00|1284|1283.6|1283|1282.8|1284|1283.6|1283|1282.6|4892
1645629550000|2022-02-23 15:19:10|1283.2|1282.6|1282.6|1282.2|1283.2|1282.6|1282.6|1282.2|635
1645629560000|2022-02-23 15:19:20|1282.4|1282|1282.6|1282.4|1283|1282.6|1282.4|1282|1802
1645629570000|2022-02-23 15:19:30|1282.4|1282.2|1282.8|1282.4|1282.8|1282.6|1282.4|1282.2|867
1645629580000|2022-02-23 15:19:40|1282.6|1282.2|1283|1282.6|1283.2|1282.8|1282.6|1282.2|1257
1645629590000|2022-02-23 15:19:50|1283.2|1282.8|1283.2|1282.8|1283.4|1283.2|1282.8|1282.4|6628
1645629600000|2022-02-23 15:20:00|1283|1282.6|1282|1281.8|1283|1282.6|1281.8|1281.4|13014
1645629610000|2022-02-23 15:20:10|1281.8|1281.6|1281.4|1281.2|1281.8|1281.6|1281.4|1281|600
1645629620000|2022-02-23 15:20:20|1281.6|1281.4|1283|1282.4|1283|1282.6|1281.4|1281|22927
1645629630000|2022-02-23 15:20:30|1283.2|1282.6|1283|1282.6|1283.4|1283.2|1282.8|1282.4|2441
1645629640000|2022-02-23 15:20:40|1282.8|1282.4|1283.2|1282.8|1283.2|1282.8|1282.6|1282.2|399
1645629650000|2022-02-23 15:20:50|1283|1282.6|1283.4|1283|1283.4|1283.2|1282.8|1282.6|3032
1645629660000|2022-02-23 15:21:00|1283.6|1283.2|1284|1283.6|1284|1283.6|1283.2|1282.8|872
1645629670000|2022-02-23 15:21:10|1283.8|1283.4|1283.8|1283.4|1284|1283.4|1283.6|1283.2|0
1645629680000|2022-02-23 15:21:20|1283.6|1283.2|1283.2|1282.8|1283.6|1283.2|1283|1282.6|863
1645629690000|2022-02-23 15:21:30|1283|1282.6|1283|1282.6|1283.2|1282.8|1282.8|1282.4|1514
1645629700000|2022-02-23 15:21:40|1282.8|1282.4|1282.6|1282.2|1283|1282.8|1282.6|1282.2|815
1645629710000|2022-02-23 15:21:50|1282.8|1282.4|1283.6|1283.2|1283.6|1283.4|1282.8|1282.2|3428
1645629720000|2022-02-23 15:22:00|1283.4|1283|1282.8|1282.4|1283.4|1283|1282|1281.6|6875
1645629730000|2022-02-23 15:22:10|1283|1282.6|1282.8|1282.4|1283|1282.8|1282.6|1282.2|3884
1645629740000|2022-02-23 15:22:20|1282.6|1282.2|1282.8|1282.4|1283|1282.8|1282.4|1282|768
1645629750000|2022-02-23 15:22:30|1283|1282.6|1283|1282.8|1283|1282.8|1282.8|1282.2|447
1645629760000|2022-02-23 15:22:40||1282.6||1282.6||1282.8||1282.6|2230
1645629770000|2022-02-23 15:22:50|1283.2|1282.8|1283.6|1283.2|1284|1283.4|1283.2|1282.8|3491
1645629780000|2022-02-23 15:23:00|1283.4|1283.4|1284|1283.6|1284.2|1283.8|1283.4|1283.2|389
1645629790000|2022-02-23 15:23:10|1283.8|1283.4|1283.2|1283|1284|1283.6|1283.2|1282.8|1477
1645629800000|2022-02-23 15:23:20|1283.4|1282.8|1283.2|1282.8|1283.4|1283.2|1283.2|1282.8|3947
1645629810000|2022-02-23 15:23:30|1283|1282.6|1282.6|1282.2|1283|1282.6|1282.6|1282.2|4193
1645629820000|2022-02-23 15:23:40|1282.4|1282|1282.4|1282|1282.6|1282.2|1282.2|1282|1871
1645629830000|2022-02-23 15:23:50|1282.6|1282.2|1283.4|1283|1283.8|1283.4|1282.6|1282.2|4015
1645629840000|2022-02-23 15:24:00|1283.2|1282.8|1282.8|1282.4|1283.4|1282.8|1282.6|1282.2|196
1645629850000|2022-02-23 15:24:10|1282.6|1282.2|1282.4|1282|1282.6|1282.4|1282|1281.6|8308
1645629860000|2022-02-23 15:24:20|1282.2|1281.8|1282|1281.6|1282.4|1282|1281.8|1281.6|7839
1645629870000|2022-02-23 15:24:30|1281.8|1281.4|1281.6|1281.2|1281.8|1281.4|1280.8|1280.4|113115
1645629880000|2022-02-23 15:24:40|1281.8|1281.4|1282.6|1282.2|1283|1282.6|1281.8|1281.4|11640
1645629890000|2022-02-23 15:24:50|1282.8|1282.4|1281.8|1281.4|1282.8|1282.6|1281.8|1281.4|430
1645629900000|2022-02-23 15:25:00|1281.6|1281.2|1281.8|1281.2|1282|1281.6|1281.6|1281.2|1121
1645629910000|2022-02-23 15:25:10|1281.6|1281|1281.4|1281|1282|1281.4|1281|1280.8|9686
1645629920000|2022-02-23 15:25:20|1281.6|1280.8|1281.2|1281|1281.6|1281|1280.8|1280.4|15052
1645629930000|2022-02-23 15:25:30|1281|1280.8|1281.4|1281.2|1281.4|1281.2|1281|1280.8|6371
1645629940000|2022-02-23 15:25:40|1281.2|1281|1281.4|1281.2|1281.4|1281.2|1281|1280.8|5230
1645629950000|2022-02-23 15:25:50|1281.2|1281|1281.4|1281|1281.4|1281.2|1281.2|1280.8|823
1645629960000|2022-02-23 15:26:00|1281.6|1281.2|1281.4|1281.2|1282.2|1281.8|1281.4|1281|5586
1645629970000|2022-02-23 15:26:10|1281.6|1281|1281.4|1281|1281.6|1281|1281.2|1280.8|1016
1645629980000|2022-02-23 15:26:20|1281.6|1281.2|1281.4|1281|1281.6|1281.2|1281.2|1281|1069
1645629990000|2022-02-23 15:26:30|1281.2|1280.8|1281.4|1281|1281.6|1281.2|1281.2|1280.8|2614
1645630000000|2022-02-23 15:26:40|1281.2|1280.8|1281|1280.6|1281.2|1281|1280.8|1280.4|20264
1645630010000|2022-02-23 15:26:50|1280.8|1280.8|1281.4|1281|1281.4|1281.2|1280.8|1280.4|44439
1645630020000|2022-02-23 15:27:00|1281.2|1281.2|1281.6|1281.2|1281.8|1281.6|1281.2|1281|10310
1645630030000|2022-02-23 15:27:10|1281.4|1281|1281.4|1281|1281.6|1281.4|1281.4|1281|0
1645630040000|2022-02-23 15:27:20|1281.2|1280.8|1281.6|1281.2|1281.6|1281.2|1281|1280.6|13516
1645630050000|2022-02-23 15:27:30|1281.8|1281.4|1281.2|1281|1281.8|1281.6|1281.2|1280.8|4353
1645630060000|2022-02-23 15:27:40|1281.4|1280.8|1281.2|1281|1281.4|1281|1280.8|1280.4|18771
1645630070000|2022-02-23 15:27:50|1281.4|1280.8|1281.4|1281.2|1281.6|1281.2|1281.2|1280.8|976
1645630080000|2022-02-23 15:28:00|1281.2|1281|1281.6|1281.2|1281.6|1281.4|1281|1280.8|8887
1645630090000|2022-02-23 15:28:10|1281.4|1281|1281.2|1280.8|1281.4|1281.2|1281|1280.8|1579
1645630100000|2022-02-23 15:28:20|1281.4|1281|1281.6|1281.2|1282|1281.8|1281.4|1280.8|6062
1645630110000|2022-02-23 15:28:30|1281.8|1281.4|1281.8|1281.4|1282|1281.8|1281.6|1281.4|203
1645630120000|2022-02-23 15:28:40|1282|1281.6|1281.8|1281.4|1282|1281.8|1281.6|1281.4|1340
1645630130000|2022-02-23 15:28:50|1282|1281.6|1281.8|1281.6|1282|1281.6|1281.6|1281.4|5841
1645630140000|2022-02-23 15:29:00|1282|1281.4|1281.8|1281.6|1282|1281.8|1281.8|1281.4|1435
1645630150000|2022-02-23 15:29:10|1282|1281.4|1282|1281.6|1282|1281.6|1281.8|1281.4|0
1645630160000|2022-02-23 15:29:20|1282.2|1281.8|1282.4|1282|1282.4|1282.2|1282.2|1281.8|10024
1645630170000|2022-02-23 15:29:30||1282.2||1282||1282.2||1282|0
1645630180000|2022-02-23 15:29:40|1282.2|1281.8|1281.4|1281.2|1282.4|1282|1281.4|1281.2|4609
1645630190000|2022-02-23 15:29:50|1281.6|1281.4|1281.4|1281|1281.8|1281.4|1281.2|1281|0
1645630200000|2022-02-23 15:30:00|1281.2|1280.8|1281.2|1281|1281.2|1281|1280.6|1280.4|29389
1645630210000|2022-02-23 15:30:10|1281|1280.8|1281.2|1280.8|1281.2|1281|1280.8|1280.4|17503
1645630220000|2022-02-23 15:30:20|1281|1281|1281.2|1281|1281.4|1281.2|1281|1280.8|8551
1645630230000|2022-02-23 15:30:30|1281.4|1280.8|1281.4|1281.2|1281.4|1281.2|1281.2|1280.8|9081
1645630240000|2022-02-23 15:30:40|1281.2|1281|1281|1280.8|1281.4|1281|1281|1280.8|6366
1645630250000|2022-02-23 15:30:50|1281.2|1281|1282|1281.6|1282.2|1281.8|1281.2|1281|5941
1645630260000|2022-02-23 15:31:00|1281.8|1281.4|1281.8|1281.4|1281.8|1281.6|1281.6|1281.2|4115
1645630270000|2022-02-23 15:31:10|1281.6|1281.2|1281.4|1281.2|1281.6|1281.2|1281.4|1281.2|964
1645630280000|2022-02-23 15:31:20|1281.6|1281.4|1281.6|1281.2|1281.6|1281.4|1281.4|1281.2|0
1645630290000|2022-02-23 15:31:30|1281.4|1281|1281.4|1281|1281.6|1281.2|1281.2|1281|1339
1645630300000|2022-02-23 15:31:40|1281.2|1281.2|1281.8|1281.6|1282|1281.6|1281.2|1281|11636
1645630310000|2022-02-23 15:31:50|1282|1281.8|1282.2|1282|1282.2|1282|1281.8|1281.6|4508
1645630320000|2022-02-23 15:32:00|1282|1281.8|1282.4|1282.2|1283|1282.8|1282|1281.8|40435
1645630330000|2022-02-23 15:32:10|1282.6|1282.4|1282.2|1281.8|1282.8|1282.4|1282|1281.8|4038
1645630340000|2022-02-23 15:32:20|1282.4|1282|1282|1281.6|1282.4|1282|1281.8|1281.6|2788
1645630350000|2022-02-23 15:32:30|1281.8|1281.8|1282.6|1282.2|1282.8|1282.4|1281.8|1281.8|2987
1645630360000|2022-02-23 15:32:40|1282.8|1282.4|1283.6|1283.2|1283.8|1283.4|1282.6|1282.4|740
1645630370000|2022-02-23 15:32:50|1283.8|1283.4|1283.8|1283.4|1284|1283.8|1283.6|1283.2|463
1645630380000|2022-02-23 15:33:00|1283.6|1283.6|1283.8|1283.6|1284|1283.8|1283.6|1283.6|1769
1645630390000|2022-02-23 15:33:10|1283.6|1283.4|1283.6|1283.2|1284|1283.6|1283.2|1283|2701
1645630400000|2022-02-23 15:33:20|1283.4|1283|1283.8|1283.4|1283.8|1283.6|1283.2|1283|1020
1645630410000|2022-02-23 15:33:30|1284|1283.2|1283.8|1283.4|1284|1283.8|1283.6|1283.2|5535
1645630420000|2022-02-23 15:33:40|1283.6|1283.2|1283.2|1282.8|1283.6|1283.2|1283|1282.6|446
1645630430000|2022-02-23 15:33:50|1283.4|1283|1283.6|1283.4|1283.8|1283.6|1283.4|1283|2560
1645630440000|2022-02-23 15:34:00|1283.4|1283.2|1282.2|1282|1283.6|1283.2|1282.2|1281.8|3427
1645630450000|2022-02-23 15:34:10|1282.4|1282.2|1282.2|1281.8|1282.6|1282.4|1282.2|1281.8|1254
1645630460000|2022-02-23 15:34:20|1282.4|1282|1282.4|1282.2|1282.8|1282.6|1282.2|1282|18300
1645630470000|2022-02-23 15:34:30|1282.6|1282.4|1283.6|1283.2|1283.6|1283.2|1282.6|1282.4|5557
1645630480000|2022-02-23 15:34:40|1283.4|1283|1283|1282.8|1283.6|1283.2|1283|1282.8|314
1645630490000|2022-02-23 15:34:50|1283.2|1283|1283.8|1283.4|1284|1283.8|1283|1283|807
1645630500000|2022-02-23 15:35:00|1283.6|1283.6|1285|1284.6|1285|1284.8|1283.6|1283.6|9723
1645630510000|2022-02-23 15:35:10|1284.8|1284.4|1285.8|1285.4|1286|1285.6|1284.8|1284.4|13757
1645630520000|2022-02-23 15:35:20|1286|1285.2|1286.4|1286.2|1286.4|1286.2|1286|1285.2|2383
1645630530000|2022-02-23 15:35:30|1286.2|1286|1286.6|1286.4|1286.8|1286.4|1286.2|1286|1699
1645630540000|2022-02-23 15:35:40|1286.8|1286.6|1286.6|1286.2|1287|1286.6|1286.4|1286|1955
1645630550000|2022-02-23 15:35:50|1286.4|1286|1286.4|1286|1286.6|1286.2|1286.4|1286|738
1645630560000|2022-02-23 15:36:00|1286.2|1285.8|1285|1284.6|1286.2|1286|1285|1284.6|14364
1645630570000|2022-02-23 15:36:10|1284.8|1284.4|1284.2|1283.8|1284.8|1284.6|1284|1283.6|12954
1645630580000|2022-02-23 15:36:20|1284.4|1284|1285.2|1284.8|1285.8|1285.6|1284.2|1283.6|37731
1645630590000|2022-02-23 15:36:30|1285.4|1285|1284.8|1284.4|1285.4|1285|1284.8|1284.4|5803
1645630600000|2022-02-23 15:36:40|1284.6|1284.6|1284.6|1284.4|1284.8|1284.6|1284.2|1284|16923
1645630610000|2022-02-23 15:36:50|1284.8|1284.6|1285.4|1285|1285.6|1285.2|1284.8|1284.6|8710
1645630620000|2022-02-23 15:37:00|1285.6|1285.2|1285|1284.8|1285.8|1285.6|1285|1284.6|4050
1645630630000|2022-02-23 15:37:10|1284.8|1284.6|1284.8|1284.6|1285|1284.6|1284.6|1284.2|414
1645630640000|2022-02-23 15:37:20|1285.2|1284.4|1285.8|1285.6|1285.8|1285.6|1285.2|1284.4|16033
1645630650000|2022-02-23 15:37:30|1286|1285.8|1286.8|1286.4|1286.8|1286.6|1286|1285.6|3920
1645630660000|2022-02-23 15:37:40|1286.6|1286.2|1286.8|1286.4|1286.8|1286.4|1286.4|1286.2|775
1645630670000|2022-02-23 15:37:50|1286.6|1286.6|1287.4|1287|1287.4|1287|1286.4|1286.2|10145
1645630680000|2022-02-23 15:38:00|1287.2|1287.2|1287.4|1287|1287.4|1287.2|1287.2|1286.8|796
1645630690000|2022-02-23 15:38:10|1287.6|1287.2|1286.8|1286.2|1287.8|1287.4|1286.8|1286.2|2750
1645630700000|2022-02-23 15:38:20|1286.6|1286.4|1286.4|1286|1287|1286.6|1286.2|1285.8|0
1645630710000|2022-02-23 15:38:30|1286.2|1285.8|1285.8|1285.6|1286.2|1285.8|1285.6|1285.2|388
1645630720000|2022-02-23 15:38:40|1286|1285.8|1286.4|1285.8|1286.4|1286|1285.4|1285.2|7844
1645630730000|2022-02-23 15:38:50|1286.2|1285.6|1285.6|1285.2|1286.2|1285.6|1285.4|1285.2|414
1645630740000|2022-02-23 15:39:00|1285.8|1285.4|1286.2|1285.8|1286.4|1286|1285.6|1285.2|26787
1645630750000|2022-02-23 15:39:10|1286|1286|1286.2|1285.8|1286.2|1286|1286|1285.6|13467
1645630760000|2022-02-23 15:39:20|1286.4|1285.6|1286.6|1286.2|1286.6|1286.4|1286.2|1285.6|1645
1645630770000|2022-02-23 15:39:30|1286.4|1286|1286|1285.6|1286.6|1286.2|1286|1285.6|1759
1645630780000|2022-02-23 15:39:40|1286.2|1285.8|1286.6|1286.2|1286.6|1286.4|1286.2|1285.6|483
1645630790000|2022-02-23 15:39:50|1286.4|1286|1285.8|1285.6|1286.6|1286.2|1285.8|1285.6|3868
1645630800000|2022-02-23 15:40:00|1286|1285.4|1286|1285.6|1286|1285.8|1285.8|1285.4|5186
1645630810000|2022-02-23 15:40:10|1285.8|1285.8|1286.2|1285.8|1286.2|1286|1285.8|1285.6|9973
1645630820000|2022-02-23 15:40:20|1286.4|1286|1287.2|1286.8|1287.4|1287|1286.4|1286|29191
1645630830000|2022-02-23 15:40:30|1287|1287|1286.2|1285.8|1287.2|1287|1286.2|1285.8|13662
1645630840000|2022-02-23 15:40:40|1286|1285.6|1285|1284.6|1286|1285.6|1285|1284.4|15695
1645630850000|2022-02-23 15:40:50|1284.8|1284.4|1284.4|1284|1284.8|1284.4|1284.2|1283.6|14162
1645630860000|2022-02-23 15:41:00|1284.2|1284.2|1284.2|1283.8|1284.4|1284.2|1284|1283.8|1616
1645630870000|2022-02-23 15:41:10|1284.4|1284|1284.6|1284.4|1284.8|1284.4|1284.2|1283.8|8530
1645630880000|2022-02-23 15:41:20|1284.4|1284.2|1284.4|1284.2|1284.6|1284.4|1284.4|1284.2|1544
1645630890000|2022-02-23 15:41:30|1284.2|1284|1282.8|1282.6|1284.2|1284|1282.8|1282.6|27867
1645630900000|2022-02-23 15:41:40|1282.6|1282.4|1282.6|1282.2|1282.8|1282.4|1282.2|1282|12618
1645630910000|2022-02-23 15:41:50|1282.8|1282.4|1281.8|1281.4|1282.8|1282.4|1281.6|1281.2|2696
1645630920000|2022-02-23 15:42:00|1281.6|1281.2|1282|1281.8|1282|1281.8|1281.2|1280.8|31103
1645630930000|2022-02-23 15:42:10|1281.8|1281.6|1281.8|1281.4|1282|1281.8|1281.6|1281.2|4055
1645630940000|2022-02-23 15:42:20|1281.6|1281.2|1282|1281.8|1282|1281.8|1281.2|1281|5869
1645630950000|2022-02-23 15:42:30|1281.8|1281.6|1281.4|1281|1281.8|1281.6|1281|1280.6|14748
1645630960000|2022-02-23 15:42:40|1281.6|1281.2|1281.4|1281.2|1281.8|1281.4|1281.4|1281|1392
1645630970000|2022-02-23 15:42:50|1281.6|1281.4|1282.2|1281.8|1282.4|1282|1281.6|1281.2|6320
1645630980000|2022-02-23 15:43:00|1282|1281.6|1281.8|1281.4|1282.2|1281.8|1281.8|1281.4|1961
1645630990000|2022-02-23 15:43:10|1282|1281.6|1281.6|1281.2|1282.2|1281.8|1281.4|1281.2|2950
1645631000000|2022-02-23 15:43:20|1281.8|1281.4|1281.8|1281.4|1281.8|1281.6|1281.8|1281.4|1000
1645631010000|2022-02-23 15:43:30|1282|1281.6|1282|1281.8|1282.4|1282|1281.8|1281.4|14260
1645631020000|2022-02-23 15:43:40|1282.2|1281.6|1282.2|1281.6|1282.2|1281.8|1281.8|1281.4|2312
1645631030000|2022-02-23 15:43:50|1282|1281.8|1281.8|1281.6|1282.4|1282|1281.8|1281.6|18192
1645631040000|2022-02-23 15:44:00|1281.6|1281.4|1281.6|1281.2|1281.8|1281.4|1281.6|1281.2|4673
1645631050000|2022-02-23 15:44:10|1281.4|1281|1281.4|1281.2|1281.6|1281.2|1281.2|1281|487
1645631060000|2022-02-23 15:44:20|1281.2|1281|1281|1280.8|1281.4|1281.2|1280.8|1280.6|7927
1645631070000|2022-02-23 15:44:30|1280.8|1280.6|1281|1280.8|1281|1280.8|1280.8|1280.4|8295
1645631080000|2022-02-23 15:44:40|1281.2|1281|1281.6|1281.2|1281.6|1281.2|1281|1280.8|1902
1645631090000|2022-02-23 15:44:50|1281.8|1281.4|1281.8|1281.4|1282.4|1282|1281.8|1281.4|7162
1645631100000|2022-02-23 15:45:00|1281.6|1281.6|1282|1281.8|1282.2|1282|1281.6|1281.6|8119
1645631110000|2022-02-23 15:45:10|1282.2|1282|1282|1281.6|1282.2|1282|1281.8|1281.6|742
1645631120000|2022-02-23 15:45:20|1281.8||1282||1282||1281.8||0
1645631130000|2022-02-23 15:45:30|1281.8|1281.8|1282|1281.6|1282|1281.8|1281.8|1281.6|153
1645631140000|2022-02-23 15:45:40|1281.8|1281.8|1282|1281.6|1282|1281.8|1281.8|1281.6|2610
1645631150000|2022-02-23 15:45:50|1282.2|1281.8|1282|1281.8|1282.4|1282|1282|1281.6|5318
1645631160000|2022-02-23 15:46:00|1281.6|1281.6|1281.6|1281.4|1282|1281.8|1281.6|1281.2|12327
1645631170000|2022-02-23 15:46:10|1281.8|1281.2|1281.4|1281|1281.8|1281.2|1281.2|1280.8|12174
1645631180000|2022-02-23 15:46:20|1281.2|1281.2|1281.8|1281.4|1281.8|1281.4|1281.2|1281.2|1791
1645631190000|2022-02-23 15:46:30|1282|1281.6|1281.6|1281.4|1282|1281.8|1281.6|1281.2|6293
1645631200000|2022-02-23 15:46:40|1281.4|1281.2|1281.2|1280.8|1281.4|1281.2|1280.8|1280.4|24405
1645631210000|2022-02-23 15:46:50|1281|1280.6|1281.4|1281|1281.6|1281.4|1280.6|1280.4|51903
1645631220000|2022-02-23 15:47:00|1281.2|1280.8|1281.2|1280.8|1281.4|1281|1280.8|1280.4|20371
1645631230000|2022-02-23 15:47:10|1281|1280.6|1281.6|1281.2|1282|1281.6|1280.8|1280.4|17560
1645631240000|2022-02-23 15:47:20|1281.4|1281|1281.2|1280.8|1281.4|1281|1281|1280.6|8310
1645631250000|2022-02-23 15:47:30||1281||1280.8||1281||1280.8|0
1645631260000|2022-02-23 15:47:40|1281.4|1281|1281.2|1281|1281.4|1281.2|1281.2|1281|3515
1645631270000|2022-02-23 15:47:50|1281.4|1281.2|1282|1281.8|1282.2|1282|1281.4|1281|30704
1645631280000|2022-02-23 15:48:00|1281.8|1281.6|1281|1280.8|1281.8|1281.6|1280.6|1280.4|62874
1645631290000|2022-02-23 15:48:10|1281.2|1280.6|1281.2|1281|1281.2|1281|1281|1280.6|18013
1645631300000|2022-02-23 15:48:20|1281.4|1281.2|1281.8|1281.4|1281.8|1281.6|1281|1280.8|23448
1645631310000|2022-02-23 15:48:30|1281.6|1281.2|1282.8|1282.4|1282.8|1282.4|1281.4|1281.2|14221
1645631320000|2022-02-23 15:48:40|1282.6|1282.6|1283.4|1283|1283.6|1283.2|1282.6|1282.4|4526
1645631330000|2022-02-23 15:48:50|1283.6|1283.2|1283.2|1283|1283.6|1283.2|1283|1282.8|15857
1645631340000|2022-02-23 15:49:00|1283|1282.8|1282.8|1282.6|1283.4|1283.2|1282.6|1282.2|10399
1645631350000|2022-02-23 15:49:10|1282.6|1282.4|1282.6|1282.4|1282.6|1282.4|1282.4|1282.2|750
1645631360000|2022-02-23 15:49:20|1282.8|1282.6|1283.2|1282.8|1283.2|1283|1282.8|1282.6|1241
1645631370000|2022-02-23 15:49:30|1283.4|1283|1283.8|1283.6|1284|1283.6|1283.2|1283|5813
1645631380000|2022-02-23 15:49:40|1284|1283.8|1283.4|1283|1284|1283.8|1283.2|1282.8|4112
1645631390000|2022-02-23 15:49:50|1283.2|1282.8|1283.4|1283|1283.6|1283.2|1283.2|1282.8|714
1645631400000|2022-02-23 15:50:00|1283.2|1282.8|1282.6|1282.2|1283.4|1282.8|1282.4|1282.2|598
1645631410000|2022-02-23 15:50:10|1282.8|1282.4|1282.8|1282.6|1283|1282.6|1282.4|1282.2|4670
1645631420000|2022-02-23 15:50:20|1282.6|1282.4|1282.8|1282.4|1282.8|1282.4|1282.4|1282.2|890
1645631430000|2022-02-23 15:50:30|1282.6|1282.6|1282.8|1282.6|1283|1282.6|1282.6|1282.2|414
1645631440000|2022-02-23 15:50:40|1282.6|1282.4|1283.4|1283|1283.4|1283|1282.6|1282.2|19959
1645631450000|2022-02-23 15:50:50|1283.6|1283.2|1283.6|1283.2|1283.6|1283.4|1283.4|1283.2|398
1645631460000|2022-02-23 15:51:00|1283.4|1283|1283.6|1283.4|1283.6|1283.4|1283.2|1283|1052
1645631470000|2022-02-23 15:51:10|1283.8|1283.6|1284.2|1283.8|1284.4|1284.2|1283.8|1283.6|13712
1645631480000|2022-02-23 15:51:20|1284|1284|1284.4|1284|1284.4|1284.2|1284|1283.8|1662
1645631490000|2022-02-23 15:51:30|1284.6|1284.2|1284.8|1284.4|1285|1284.6|1284.6|1284|4876
1645631500000|2022-02-23 15:51:40|1285|1284.6|1284.6|1284.2|1285|1284.6|1284.4|1284.2|1425
1645631510000|2022-02-23 15:51:50|1284.8|1284.4|1284.4|1284|1284.8|1284.4|1284.2|1284|2388
1645631520000|2022-02-23 15:52:00|1284.2|1284.2|1284.4|1284.2|1284.4|1284.2|1284.2|1283.8|539
1645631530000|2022-02-23 15:52:10|1284.6|1284|1284.2|1284|1284.6|1284|1283.8|1283.4|14309
1645631540000|2022-02-23 15:52:20|1284|1283.8|1283.6|1283.2|1284|1283.8|1283.4|1283|2006
1645631550000|2022-02-23 15:52:30|1283.4|1283.4|1283.6|1283.4|1283.6|1283.4|1283.4|1283.4|500
1645631560000|2022-02-23 15:52:40|1283.4|1283.2|1284.4|1284|1284.4|1284|1283.4|1283.2|9132
1645631570000|2022-02-23 15:52:50|1284.2|1284.2|1284.6|1284.2|1284.6|1284.4|1284.2|1283.8|4051
1645631580000|2022-02-23 15:53:00|1284.4|1284.4|1284.6|1284.2|1284.6|1284.4|1284.4|1284.2|532
1645631590000|2022-02-23 15:53:10|1284.4|1284|1284.4|1284|1284.6|1284.2|1284|1283.6|3753
1645631600000|2022-02-23 15:53:20|1284.2|1283.8|1284.6|1284.4|1284.8|1284.6|1284.2|1283.8|7696
1645631610000|2022-02-23 15:53:30|1284.8|1284.6|1284.6|1284.2|1285|1284.6|1284.4|1284.2|3037
1645631620000|2022-02-23 15:53:40|1284.4|1284|1284.2|1283.8|1284.6|1284.2|1284.2|1283.8|3724
1645631630000|2022-02-23 15:53:50|1284|1283.6|1284|1283.6|1284|1283.6|1283.6|1283.2|1438
1645631640000|2022-02-23 15:54:00|1283.8|1283.4|1283.4|1283|1283.8|1283.4|1283.4|1283|661
1645631650000|2022-02-23 15:54:10|1283.6|1283.2|1282.6|1282.2|1283.6|1283.2|1282.2|1282|27962
1645631660000|2022-02-23 15:54:20|1282.4|1282|1282.6|1282.2|1282.6|1282.4|1282.4|1282|1346
1645631670000|2022-02-23 15:54:30|1282.8|1282.4|1282.6|1282.2|1282.8|1282.4|1282.6|1282.2|398
1645631680000|2022-02-23 15:54:40|1282.8|1282.4|1282.6|1282.2|1282.8|1282.4|1282.4|1282.2|42
1645631690000|2022-02-23 15:54:50|1282.4|1282|1282.4|1282.2|1282.6|1282.2|1282.2|1282|1211
1645631700000|2022-02-23 15:55:00|1282.2|1282|1282.8|1282.6|1283|1282.8|1282.2|1281.8|11281
1645631710000|2022-02-23 15:55:10|1283|1282.4|1282.8|1282.4|1283|1282.8|1282.6|1282.4|3262
1645631720000|2022-02-23 15:55:20|1283|1282.6|1283|1282.8|1283.4|1283|1283|1282.4|19073
1645631730000|2022-02-23 15:55:30|1283.2|1282.6|1281.8|1281.4|1283.2|1282.6|1281.8|1281.4|11428
1645631740000|2022-02-23 15:55:40|1281.6|1281.6|1281.6|1281.4|1281.8|1281.6|1281.2|1281|9107
1645631750000|2022-02-23 15:55:50|1281.4|1281.2|1281.8|1281.4|1282|1281.8|1281.4|1281.2|8045
1645631760000|2022-02-23 15:56:00|1282|1281.6|1281.8|1281.6|1282.2|1281.8|1281.8|1281.4|551
1645631770000|2022-02-23 15:56:10|1282|1281.8|1282|1281.6|1282.2|1282|1281.8|1281.6|966
1645631780000|2022-02-23 15:56:20|1281.8|1281.4|1281.6|1281.2|1281.8|1281.4|1281.4|1281|20164
1645631790000|2022-02-23 15:56:30|1281.8|1281.4|1281.6|1281.4|1282.4|1282|1281.6|1281.2|2294
1645631800000|2022-02-23 15:56:40|1281.8|1281.6|1282|1281.6|1282.2|1282|1281.8|1281.4|10821
1645631810000|2022-02-23 15:56:50|1282.2|1281.8|1282|1281.8|1282.4|1282|1282|1281.6|3487
1645631820000|2022-02-23 15:57:00|1282.2|1282|1282.2|1281.8|1282.4|1282|1282|1281.4|2982
1645631830000|2022-02-23 15:57:10|1282|1281.6|1282.2|1282|1282.6|1282.2|1282|1281.6|312
1645631840000|2022-02-23 15:57:20|1282.4|1281.8|1283|1282.6|1283|1282.6|1282.2|1281.8|435
1645631850000|2022-02-23 15:57:30|1282.8|1282.4|1283.4|1283|1283.4|1283.2|1282.8|1282.4|2540
1645631860000|2022-02-23 15:57:40|1283.2|1282.8|1283.6|1283.2|1283.8|1283.4|1283|1282.8|2562
1645631870000|2022-02-23 15:57:50|1283.4|1283|1283.6|1283.2|1283.8|1283.4|1283.4|1283|1280
1645631880000|2022-02-23 15:58:00|1283.8|1283.4|1283.2|1283|1283.8|1283.4|1283|1282.8|4396
1645631890000|2022-02-23 15:58:10|1283.4|1283.2|1282.8|1282.4|1283.6|1283.2|1282.8|1282.4|3058
1645631900000|2022-02-23 15:58:20|1282.6|1282.6|1282.4|1282|1282.6|1282.6|1282.2|1282|162
1645631910000|2022-02-23 15:58:30|1282.2|1282.2|1282.6|1282.4|1282.6|1282.4|1282.2|1282|562
1645631920000|2022-02-23 15:58:40|1282.4|1282.2|1282.6|1282.2|1282.6|1282.4|1282.4|1282.2|1134
1645631930000|2022-02-23 15:58:50|1282.4|1282.4|1282.4|1282|1282.4|1282.4|1282.2|1281.8|3867
1645631940000|2022-02-23 15:59:00|1282.6|1282.2|1282.2|1282|1282.6|1282.2|1282.2|1282|54
1645631950000|2022-02-23 15:59:10|1282.4|1282.2|1282.4|1282|1282.6|1282.2|1282.2|1282|3954
1645631960000|2022-02-23 15:59:20|1282.2|1282.2|1282.6|1282.4|1282.6|1282.4|1282.2|1282.2|3137
1645631970000|2022-02-23 15:59:30|1282.4|1282.2|1282.6|1282.2|1282.6|1282.4|1282.4|1282.2|3464
1645631980000|2022-02-23 15:59:40|1282.4|1282.4|1282.6|1282.2|1282.6|1282.4|1282.2|1282|1823
1645631990000|2022-02-23 15:59:50|1282.4|1282.4|1282.4|1282.2|1282.6|1282.4|1282.4|1282.2|2106
1645632000000|2022-02-23 16:00:00|1282.6|1282|1281.8|1281.6|1282.6|1282|1281.6|1281.4|12005
1645632010000|2022-02-23 16:00:10|1282|1281.8|1283|1282.8|1283.2|1283|1282|1281.8|36758
1645632020000|2022-02-23 16:00:20|1283.2|1282.6|1282.6|1282.2|1283.2|1282.6|1282.4|1282|7508
1645632030000|2022-02-23 16:00:30|1282.4|1282.4|1283.2|1282.8|1283.2|1282.8|1282.4|1282.2|534
1645632040000|2022-02-23 16:00:40|1283|1282.6|1283.8|1283.4|1283.8|1283.4|1282.8|1282.6|9026
1645632050000|2022-02-23 16:00:50|1284|1283.6|1284.6|1284.2|1285|1284.6|1284|1283.4|3609
1645632060000|2022-02-23 16:01:00|1284.4|1284.4|1285.4|1285|1285.4|1285|1284.4|1284.2|890
1645632070000|2022-02-23 16:01:10|1285.6|1285.2|1286|1285.8|1286.2|1285.8|1285.4|1285.2|4134
1645632080000|2022-02-23 16:01:20|1286.2|1285.6|1285.8|1285.6|1286.2|1285.8|1285.4|1285.2|5693
1645632090000|2022-02-23 16:01:30|1285.6|1285.4|1285.6|1285.4|1286.2|1285.8|1285.6|1285.2|6666
1645632100000|2022-02-23 16:01:40|1285.8|1285.6|1285.2|1284.8|1286|1285.6|1285|1284.8|19495
1645632110000|2022-02-23 16:01:50|1285|1285|1285|1284.8|1285.4|1285|1285|1284.8|4400
1645632120000|2022-02-23 16:02:00|1284.8|1284.6|1283.6|1283.2|1284.8|1284.6|1283.4|1283|38403
1645632130000|2022-02-23 16:02:10|1283.4|1283|1283.8|1283.4|1284|1283.6|1283.4|1283|8279
1645632140000|2022-02-23 16:02:20|1284|1283.2|1284.6|1284.2|1284.6|1284.4|1284|1283.2|15310
1645632150000|2022-02-23 16:02:30|1284.4|1284.4|1284.4|1284.2|1284.6|1284.4|1284.4|1284|542
1645632160000|2022-02-23 16:02:40|1284.2|1284|1285.2|1285|1285.2|1285|1284.2|1284|14079
1645632170000|2022-02-23 16:02:50|1285.4|1285.2|1286.4|1286|1286.4|1286|1285.4|1285.2|3050
1645632180000|2022-02-23 16:03:00|1286.2|1285.8|1285.4|1285.2|1286.2|1285.8|1285.4|1285|3008
1645632190000|2022-02-23 16:03:10|1285.6|1285|1285.2|1284.8|1286|1285.6|1285.2|1284.8|2002
1645632200000|2022-02-23 16:03:20|1285.4|1285|1285.4|1285.2|1285.6|1285.4|1285.2|1285|5306
1645632210000|2022-02-23 16:03:30|1285.2|1285|1287|1286.6|1287.2|1286.8|1285.2|1285|12351
1645632220000|2022-02-23 16:03:40|1287.2|1286.8|1287.2|1286.8|1287.4|1287|1286.8|1286.6|13714
1645632230000|2022-02-23 16:03:50|1287.4|1287|1287.2|1286.8|1287.4|1287|1287|1286.8|1304
1645632240000|2022-02-23 16:04:00|1287.4|1287|1286.6|1286.2|1287.8|1287.4|1286.6|1286.2|4697
1645632250000|2022-02-23 16:04:10|1286.4|1286|1285.6|1285.2|1286.4|1286|1285.4|1285|2992
1645632260000|2022-02-23 16:04:20|1285.4|1285.4|1285.8|1285.6|1285.8|1285.6|1285.4|1285.2|3985
1645632270000|2022-02-23 16:04:30|1286|1285.8|1286.4|1286.2|1286.4|1286.2|1285.8|1285.6|12629
1645632280000|2022-02-23 16:04:40|1286.6|1286.4|1286.8|1286.4|1287|1286.8|1286.4|1286|6373
1645632290000|2022-02-23 16:04:50|1286.6|1286.2|1286.2|1286|1286.6|1286.2|1286.2|1286|4422
1645632300000|2022-02-23 16:05:00|1286|1285.8|1286.2|1285.8|1286.2|1286|1285.8|1285.4|13107
1645632310000|2022-02-23 16:05:10|1286|1285.6|1285.6|1285.4|1286|1285.6|1285.4|1285|1932
1645632320000|2022-02-23 16:05:20|1285.8|1285.2|1285|1284.8|1285.8|1285.4|1285|1284.8|676
1645632330000|2022-02-23 16:05:30|1284.8|1284.6|1285|1284.6|1285|1284.8|1284.8|1284.6|2451
1645632340000|2022-02-23 16:05:40|1284.8|1284.4|1284|1283.6|1284.8|1284.4|1283.8|1283.4|9709
1645632350000|2022-02-23 16:05:50|1283.8|1283.4|1284|1283.6|1284|1283.8|1283.6|1283.2|6817
1645632360000|2022-02-23 16:06:00|1283.8|1283.8|1284|1283.8|1284.4|1284.2|1283.8|1283.6|10122
1645632370000|2022-02-23 16:06:10|1283.8|1283.6|1284|1283.6|1284.2|1283.8|1283.6|1283.4|2950
1645632380000|2022-02-23 16:06:20|1283.8|1283.8|1284|1283.6|1284.4|1284|1283.8|1283.6|877
1645632390000|2022-02-23 16:06:30|1283.8|1283.8|1283.6|1283.4|1284.2|1283.8|1283.6|1283.4|1522
1645632400000|2022-02-23 16:06:40|1283.4|1283.2|1283.8|1283.4|1283.8|1283.6|1283.4|1283.2|836
1645632410000|2022-02-23 16:06:50||1283.6||1283.4||1283.6||1283.4|0
1645632420000|2022-02-23 16:07:00|1284|1283.6|1284|1283.8|1284|1283.8|1284|1283.4|3263
1645632430000|2022-02-23 16:07:10|1284.2|1284|1283.8|1283.6|1284.4|1284|1283.8|1283.4|10166
1645632440000|2022-02-23 16:07:20|1283.6|1283.4|1284.2|1283.8|1284.4|1284|1283.6|1283.2|12679
1645632450000|2022-02-23 16:07:30|1284|1283.6|1283.4|1283.2|1284|1283.8|1283.4|1283.2|1659
1645632460000|2022-02-23 16:07:40|1283.6|1283.4|1283.6|1283.4|1283.6|1283.4|1283.6|1283.4|96
1645632470000|2022-02-23 16:07:50|1283.4|1283.2|1283.6|1283.2|1283.6|1283.4|1283.4|1283|1224
1645632480000|2022-02-23 16:08:00|1283.4|1283.4|1283.4|1283.2|1283.4|1283.4|1283.2|1282.8|11152
1645632490000|2022-02-23 16:08:10|1283.2|1283|1283.2|1282.8|1283.4|1283|1283|1282.6|1883
1645632500000|2022-02-23 16:08:20|1283|1282.6|1282.6|1282.4|1283|1282.8|1282.4|1282.2|5493
1645632510000|2022-02-23 16:08:30|1282.4|1282.2|1282.2|1281.8|1282.4|1282.2|1282|1281.6|12687
1645632520000|2022-02-23 16:08:40|1282|1282|1281.8|1281.4|1282|1282|1281.6|1281.2|1994
1645632530000|2022-02-23 16:08:50|1281.6|1281.6|1281.6|1281.2|1281.8|1281.6|1280.8|1280.6|125642
1645632540000|2022-02-23 16:09:00|1281.4|1281.4|1282|1281.6|1282|1281.8|1281.2|1281|11257
1645632550000|2022-02-23 16:09:10|1281.8|1281.8|1282|1281.6|1282|1281.8|1281.8|1281.6|2280
1645632560000|2022-02-23 16:09:20|1281.8|1281.8|1282|1281.8|1282|1281.8|1281.8|1281.8|0
1645632570000|2022-02-23 16:09:30|1282.2|1281.6|1282.2|1281.8|1282.6|1282.4|1282.2|1281.6|11291
1645632580000|2022-02-23 16:09:40|1282|1281.6|1282.6|1282.2|1282.6|1282.2|1282|1281.6|7211
1645632590000|2022-02-23 16:09:50|1282.8|1282.4|1282.6|1282.2|1282.8|1282.4|1282.4|1282.2|558
1645632600000|2022-02-23 16:10:00|1282.4|1282|1282.2|1281.8|1282.6|1282.2|1282.2|1281.8|11314
1645632610000|2022-02-23 16:10:10|1282.4|1282|1282.6|1282.2|1282.6|1282.4|1282.2|1281.8|8963
1645632620000|2022-02-23 16:10:20|1282.4|1282|1282.4|1282|1282.6|1282.4|1282.2|1282|4847
1645632630000|2022-02-23 16:10:30|1282.2|1282.2|1283.2|1282.8|1283.2|1282.8|1282.2|1282.2|10778
1645632640000|2022-02-23 16:10:40|1283|1282.6|1283|1282.8|1283.2|1282.8|1282.6|1282.4|2686
1645632650000|2022-02-23 16:10:50|1283.2|1283|1282.8|1282.4|1283.4|1283.2|1282.8|1282.4|17103
1645632660000|2022-02-23 16:11:00|1282.6|1282.2|1283.4|1283|1283.4|1283|1282.2|1281.8|8470
1645632670000|2022-02-23 16:11:10|1283.6|1283.2|1283.8|1283.4|1284|1283.6|1283.6|1283.2|1236
1645632680000|2022-02-23 16:11:20|1283.6|1283.2|1283.4|1283.2|1283.8|1283.4|1283.2|1283|7317
1645632690000|2022-02-23 16:11:30|1283.6|1283.4|1283.4|1283.2|1283.8|1283.4|1283.4|1283|11730
1645632700000|2022-02-23 16:11:40|1283.2|1283|1283.2|1282.8|1283.4|1283|1283|1282.8|7541
1645632710000|2022-02-23 16:11:50|1283|1283|1283.4|1283|1283.4|1283.2|1283|1282.8|6249
1645632720000|2022-02-23 16:12:00|1283.2|1283.2|1283.4|1283|1283.4|1283.2|1283|1282.8|10780
1645632730000|2022-02-23 16:12:10|1283.2|1283.2|1283.2|1283|1283.2|1283.2|1283|1282.8|4415
1645632740000|2022-02-23 16:12:20|1283.4|1283.2|1283.8|1283.6|1284|1283.6|1283.4|1283|4473
1645632750000|2022-02-23 16:12:30|1283.6|1283.4|1283.8|1283.6|1283.8|1283.6|1283.6|1283.4|4027
1645632760000|2022-02-23 16:12:40|1283.6|1283.4|1283.8|1283.4|1284|1283.6|1283.6|1283.4|865
1645632770000|2022-02-23 16:12:50|1283.6|1283.6|1284|1283.6|1284|1283.6|1283.4|1283.2|6523
1645632780000|2022-02-23 16:13:00|1283.8|1283.8|1284|1283.8|1284.4|1284.2|1283.8|1283.6|1527
1645632790000|2022-02-23 16:13:10|1284.2|1283.6|1283.6|1283.4|1284.2|1283.6|1283.2|1283|16797
1645632800000|2022-02-23 16:13:20|1283.4|1283.2|1282.8|1282.6|1283.4|1283.2|1282.8|1282.4|10963
1645632810000|2022-02-23 16:13:30|1283|1282.8|1283.2|1282.8|1283.2|1283|1283|1282.6|8258
1645632820000|2022-02-23 16:13:40|1283|1282.6|1283|1282.8|1283.4|1283|1282.8|1282.6|13233
1645632830000|2022-02-23 16:13:50|1283.2|1282.6|1284.2|1283.8|1284.2|1284|1282.8|1282.6|18888
1645632840000|2022-02-23 16:14:00|1284|1283.6|1284.2|1284|1284.4|1284.2|1284|1283.6|1828
1645632850000|2022-02-23 16:14:10|1284|1283.8|1284.4|1284|1284.4|1284.2|1284|1283.8|5705
1645632860000|2022-02-23 16:14:20||1284.2||1284.2||1284.2||1284|0
1645632870000|2022-02-23 16:14:30|1284.6|1284.4|1284.4|1284.2|1284.8|1284.6|1284.4|1284.2|3069
1645632880000|2022-02-23 16:14:40|1284.2|1284|1284.2|1284|1284.4|1284.2|1284|1283.8|6732
1645632890000|2022-02-23 16:14:50|1284.4|1283.8|1283.8|1283.4|1284.4|1284.2|1283.8|1283.4|9440
1645632900000|2022-02-23 16:15:00|1283.6|1283|1283|1282.6|1283.6|1283|1283|1282.6|4812
1645632910000|2022-02-23 16:15:10|1283.2|1282.8|1284.2|1283.6|1284.2|1283.6|1283.2|1282.8|694
1645632920000|2022-02-23 16:15:20|1284.4|1283.8|1284.4|1284|1284.6|1284|1284.2|1283.6|3530
1645632930000|2022-02-23 16:15:30|1284.2|1283.8|1284|1283.4|1284.4|1284|1283.8|1283.4|4
1645632940000|2022-02-23 16:15:40|1284.4|1283.8|1284.2|1283.8|1284.6|1284.2|1284.2|1283.8|2326
1645632950000|2022-02-23 16:15:50|1284|1283.6|1284.4|1284|1284.4|1284|1283.8|1283.4|399
1645632960000|2022-02-23 16:16:00|1284|1283.6|1284.6|1284|1284.6|1284|1283.8|1283.4|901
1645632970000|2022-02-23 16:16:10|1285.4|1284.8|1284.2|1283.8|1285.4|1284.8|1284.2|1283.6|6008
1645632980000|2022-02-23 16:16:20|1284.4|1283.6|1284.2|1283.6|1284.6|1284|1284.2|1283.6|2598
1645632990000|2022-02-23 16:16:30|1284|1283.8|1284|1283.4|1284.2|1283.8|1283.8|1283.4|1248
1645633000000|2022-02-23 16:16:40|1283.8|1283|1283.8|1283.2|1283.8|1283.2|1283.6|1283|60
1645633010000|2022-02-23 16:16:50|1284|1283.6|1283.8|1283.2|1284.2|1283.6|1283.8|1283.2|91
1645633020000|2022-02-23 16:17:00|1284|1283.6|1284.2|1283.6|1284.2|1283.6|1283.8|1283.4|2475
1645633030000|2022-02-23 16:17:10|1284.4|1283.8|1284|1283.6|1284.4|1284|1283.8|1283.4|658
1645633040000|2022-02-23 16:17:20|1283.8|1283.4|1284|1283.6|1284.2|1283.6|1283.8|1283.2|743
1645633050000|2022-02-23 16:17:30|1283.8|1283.4|1284|1283.4|1284|1283.6|1283.6|1283|586
1645633060000|2022-02-23 16:17:40|1283.8|1283.2|1283.6|1283.2|1283.8|1283.2|1283.6|1283.2|0
1645633070000|2022-02-23 16:17:50|1284|1283.4|1284.4|1283.8|1284.4|1283.8|1283.8|1283.2|2523
1645633080000|2022-02-23 16:18:00|1284.2|1283.6|1284.2|1283.8|1284.2|1283.8|1284|1283.6|0
1645633090000|2022-02-23 16:18:10|1284|1283.6|1284.4|1284|1284.4|1284|1284|1283.4|3706
1645633100000|2022-02-23 16:18:20|1284.2|1283.8|1284.2|1283.8|1284.2|1283.8|1283.8|1283.2|5719
1645633120000|2022-02-23 16:18:40|1284|1283.6|1284|1283.6|1284.2|1283.8|1284|1283.6|1601
1645633130000|2022-02-23 16:18:50|1284.2|1283.8|1284|1283.4|1284.2|1283.8|1284|1283.4|43
1645633140000|2022-02-23 16:19:00|1284.2|1283.6|1283.2|1282.8|1284.2|1283.6|1283.2|1282.8|1005
1645633150000|2022-02-23 16:19:10|1283|1282.6|1283.2|1282.6|1283.2|1282.8|1282.8|1282.4|2815
1645633160000|2022-02-23 16:19:20|1283|1282.4|1283.8|1283.2|1283.8|1283.2|1283|1282.4|2909
1645633170000|2022-02-23 16:19:30|1283.4|1283|1283.4|1283|1283.4|1283|1283.4|1283|0
1645633180000|2022-02-23 16:19:40|1284|1283.6|1284.6|1284|1284.8|1284.2|1284|1283.6|882
1645633190000|2022-02-23 16:19:50|1285|1284.2|1285|1284.6|1285|1284.6|1284.8|1284.2|2160
1645633200000|2022-02-23 16:20:00|1284.6|1284|1284.6|1284|1285|1284.6|1284.6|1284|11409
1645633210000|2022-02-23 16:20:10|1284.8|1284.4|1284.6|1284.2|1285|1284.6|1284.6|1284.2|1603
1645633220000|2022-02-23 16:20:20|1285|1284.4|1284.6|1284|1285|1284.4|1284.4|1284|4760
1645633230000|2022-02-23 16:20:30|1284.4|1284.2|1284.8|1284.2|1284.8|1284.2|1284.4|1284|0
1645633240000|2022-02-23 16:20:40|1284.6|1284|1284.2|1283.6|1284.8|1284.4|1284.2|1283.6|1924
1645633250000|2022-02-23 16:20:50|1284.4|1283.8|1284.2|1283.8|1284.4|1284|1284|1283.6|1975
1645633260000|2022-02-23 16:21:00|1284|1283.6|1284.4|1284|1284.4|1284|1284|1283.4|3968
1645633270000|2022-02-23 16:21:10|1284.2|1283.8|1283.6|1283.2|1284.2|1283.8|1283.6|1283.2|1528
1645633280000|2022-02-23 16:21:20|1283.8|1283.4|1283.4|1283|1283.8|1283.4|1283.2|1282.8|2077
1645633290000|2022-02-23 16:21:30|1283.6|1283.2|1283.6|1283|1284|1283.4|1283.6|1283|2151
1645633300000|2022-02-23 16:21:40|1283.4|1283.2|1283.4|1283|1283.6|1283.2|1283.4|1283|1157
1645633310000|2022-02-23 16:21:50|1283.6|1283.2|1283.6|1283.2|1283.6|1283.2|1283.4|1282.8|0
1645633320000|2022-02-23 16:22:00|1283.4|1282.8|1283.8|1283.4|1284|1283.6|1283.4|1282.8|1589
1645633330000|2022-02-23 16:22:10|1283.6|1283.2|1284|1283.4|1284|1283.4|1283.6|1283.2|700
1645633340000|2022-02-23 16:22:20|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.4|430
1645633350000|2022-02-23 16:22:30|1284|1283.8|1284.4|1283.8|1284.6|1284.2|1284|1283.6|0
1645633360000|2022-02-23 16:22:40|1284.6|1284|1285.2|1284.6|1285.4|1285|1284.4|1283.8|895
1645633370000|2022-02-23 16:22:50|1285.4|1284.8|1285|1284.6|1285.6|1285|1285|1284.6|429
1645633380000|2022-02-23 16:23:00|1284.6|1284|1284.8|1284.2|1284.8|1284.4|1284.4|1284|1721
1645633390000|2022-02-23 16:23:10|1284.6|1284|1284.6|1284.2|1284.8|1284.2|1284.6|1284|500
1645633400000|2022-02-23 16:23:20|1284.2|1283.6|1284.6|1284|1284.6|1284|1284.2|1283.6|1695
1645633410000|2022-02-23 16:23:30|1284.4|1284.2|1284.6|1284.2|1284.6|1284.2|1284.4|1284|0
1645633420000|2022-02-23 16:23:40|1284.4|1284|1284.6|1284.2|1284.6|1284.2|1284.4|1284|899
1645633430000|2022-02-23 16:23:50|1284.8|1284|1284.8|1284.2|1284.8|1284.2|1284.8|1284|646
1645633440000|2022-02-23 16:24:00|1284.4|1284|1284.6|1284.2|1284.8|1284.2|1284.4|1284|600
1645633450000|2022-02-23 16:24:10|1284.4|1284|1284|1283.6|1284.4|1284|1284|1283.6|5641
1645633460000|2022-02-23 16:24:20|1284.2|1283.8|1284.8|1284.2|1285|1284.6|1284.2|1283.8|4781
1645633470000|2022-02-23 16:24:30|1285.2|1284.8|1285.6|1285|1285.6|1285|1285|1284.4|2328
1645633480000|2022-02-23 16:24:40|1285.8|1285.2|1286.2|1285.6|1286.2|1285.6|1285.6|1285|966
1645633490000|2022-02-23 16:24:50|1286|1285.4|1286|1285.6|1286.2|1285.6|1286|1285.4|734
1645633500000|2022-02-23 16:25:00|1285.8|1285.4|1287|1286.4|1287|1286.4|1285.8|1285.4|4521
1645633510000|2022-02-23 16:25:10|1286.8|1286.2|1286.6|1286|1287.2|1286.6|1286.6|1286|1140
1645633520000|2022-02-23 16:25:20|1286.4|1285.8|1286.6|1286|1286.6|1286|1285.8|1285.2|4579
1645633530000|2022-02-23 16:25:30|1287|1286.6|1287.4|1287|1287.8|1287.2|1287|1286.6|3135
1645633540000|2022-02-23 16:25:40|1287.6|1287.2|1287.6|1287.2|1287.8|1287.2|1287.6|1287|2360
1645633550000|2022-02-23 16:25:50|1287.4|1287|1287.8|1287.4|1287.8|1287.4|1287.4|1287|4212
1645633560000|2022-02-23 16:26:00|1287.6|1287.2|1287.4|1286.8|1287.8|1287.2|1287.4|1286.8|148
1645633570000|2022-02-23 16:26:10|1287.2||1287.2||1287.2||1287.2||1991
1645633580000|2022-02-23 16:26:20|1286.8|1286.4|1287|1286.4|1287.2|1286.6|1286.8|1286.2|6133
1645633590000|2022-02-23 16:26:30|1287.2|1286.6|1287|1286.6|1287.2|1286.8|1286.8|1286.2|14091
1645633600000|2022-02-23 16:26:40|1286.8|1286.4|1287|1286.6|1287.2|1286.6|1286.8|1286.4|3125
1645633610000|2022-02-23 16:26:50|1286.8|1286.4|1287|1286.4|1287|1286.4|1286.8|1286.2|758
1645633620000|2022-02-23 16:27:00|1286.8|1286.2|1287|1286.2|1287.2|1286.6|1286.6|1286.2|0
1645633630000|2022-02-23 16:27:10|1287.2|1286.4|1286.8|1286.2|1287.2|1286.6|1286.8|1286.2|0
1645633640000|2022-02-23 16:27:20|1286.6|1286.4|1286.6|1286.2|1286.6|1286.4|1286.4|1286|6580
1645633650000|2022-02-23 16:27:30|1286.8|1286.4|1287|1286.4|1287.2|1286.6|1286.8|1286.4|1901
1645633660000|2022-02-23 16:27:40|1286.8|1286.2|1286.8|1286.4|1287|1286.4|1286.8|1286.2|858
1645633670000|2022-02-23 16:27:50|1287|1286.6|1288|1287.4|1288|1287.4|1287|1286.4|12132
1645633680000|2022-02-23 16:28:00|1287.8|1287.6|1288.2|1287.6|1288.2|1287.6|1287.6|1287.2|3404
1645633690000|2022-02-23 16:28:10|1288.4|1287.8|1288.2|1287.6|1288.4|1288|1287.6|1287|1977
1645633700000|2022-02-23 16:28:20|1288.4|1288|1288.2|1287.6|1288.4|1288|1288|1287.6|1322
1645633710000|2022-02-23 16:28:30|1288|1287.4|1288|1287.4|1288.6|1288|1287.8|1287.2|2137
1645633720000|2022-02-23 16:28:40|1288.2|1287.6|1287.8|1287.2|1288.2|1287.6|1287.8|1287.2|1098
1645633730000|2022-02-23 16:28:50|1288|1287.4|1288.2|1287.6|1288.4|1287.8|1288|1287.4|4
1645633740000|2022-02-23 16:29:00|1288.4|1287.8|1288.2|1287.8|1289|1288.4|1288.2|1287.6|4865
1645633750000|2022-02-23 16:29:10|1288.4|1288|1288.4|1287.8|1288.6|1288|1288.4|1287.8|456
1645633760000|2022-02-23 16:29:20|1288.6|1288|1288.6|1288.2|1288.6|1288.2|1288.4|1287.8|2405
1645633770000|2022-02-23 16:29:30|1288.8|1288.6|1288.6|1288.2|1289.2|1288.6|1288.4|1287.8|1040
1645633780000|2022-02-23 16:29:40|1288.8|1288.4|1288.4|1288|1289|1288.4|1288.4|1288|4755
1645633790000|2022-02-23 16:29:50|1288.6|1288.2|1288.8|1288|1289.2|1288.4|1288.4|1288|3773
1645689840000|2022-02-24 08:04:00|1195|1193|1194|1193.6|1199|1195.8|1192.8|1192.6|161001
1645689850000|2022-02-24 08:04:10|1193.8|1193.2|1196|1195.2|1196.2|1195.4|1192.8|1192.6|38511
1645689860000|2022-02-24 08:04:20|1196.2|1195.8|1196.6|1196|1199.6|1198.8|1196|1195.6|40714
1645689870000|2022-02-24 08:04:30|1196.8|1196.2|1201.4|1200.8|1201.6|1200.8|1196.2|1195.4|49821
1645689880000|2022-02-24 08:04:40|1201.2|1200.4|1200.8|1200.2|1203|1202.4|1200.6|1200|29193
1645689890000|2022-02-24 08:04:50|1200.6|1200|1202.6|1202|1203|1202.4|1200.6|1200|34203
1645689900000|2022-02-24 08:05:00|1203|1202.2|1202.6|1201.8|1204.4|1203.6|1201.8|1201.2|37200
1645689910000|2022-02-24 08:05:10|1203|1202|1206.2|1205.4|1206.8|1206|1203|1202|24336
1645689920000|2022-02-24 08:05:20|1205.6|1205|1205.2|1204.6|1207.6|1206.6|1204.6|1203.8|27918
1645689930000|2022-02-24 08:05:30|1205|1204.4|1205.2|1204.4|1206.8|1206.4|1203.8|1203|32285
1645689940000|2022-02-24 08:05:40|1204.8|1204.8|1208|1206.8|1208.4|1208|1204.8|1204.8|10298
1645689950000|2022-02-24 08:05:50|1207.4|1206.6|1208|1207.2|1209|1208.8|1206.8|1206.4|11412
1645689960000|2022-02-24 08:06:00|1207.6|1207|1206.6|1206|1209|1208.2|1206|1205.4|16658
1645689970000|2022-02-24 08:06:10|1207|1206.2|1212.8|1212|1214|1213.4|1207|1206.2|56799
1645689980000|2022-02-24 08:06:20|1213|1211.6|1214.6|1214|1215.8|1214.8|1212.8|1211.6|46538
1645689990000|2022-02-24 08:06:30|1215|1214.4|1217|1216.4|1218|1217.2|1214.2|1213.6|49643
1645690000000|2022-02-24 08:06:40|1216.8|1216|1211.2|1210.4|1216.8|1216|1210.6|1209.6|35914
1645690010000|2022-02-24 08:06:50|1211|1210.8|1212|1211.6|1215.4|1213.6|1211|1210.4|65269
1645690020000|2022-02-24 08:07:00|1212.2|1211.2|1215.8|1215.2|1217|1216.4|1212|1211.2|41948
1645690030000|2022-02-24 08:07:10|1216.2|1215.4|1214.6|1214.2|1216.2|1215.4|1213.4|1212|12339
1645690040000|2022-02-24 08:07:20|1215|1214.4|1216.8|1216|1217|1216.6|1214.4|1213.8|19807
1645690050000|2022-02-24 08:07:30|1216.6|1215.6|1215.4|1214.8|1216.6|1216|1213.2|1213|73223
1645690060000|2022-02-24 08:07:40|1215|1214.4|1214.2|1213.4|1216.6|1216|1213.4|1212.4|21704
1645690070000|2022-02-24 08:07:50|1213.8|1213.6|1216|1215.6|1216|1215.6|1213.4|1212.8|10435
1645690080000|2022-02-24 08:08:00|1215.6|1215.2|1214.4|1214|1217.6|1216.6|1214.4|1214|12860
1645690090000|2022-02-24 08:08:10|1214.8|1214.2|1216.2|1215.6|1217|1216.4|1214.8|1214.2|27287
1645690100000|2022-02-24 08:08:20|1216.4|1215.8|1216.2|1215.2|1218|1217.4|1215.8|1214.4|18150
1645690110000|2022-02-24 08:08:30|1216|1216|1216.8|1216|1217.8|1217.2|1215.6|1215|37712
1645690120000|2022-02-24 08:08:40|1216.6|1215.6|1215.2|1214.6|1217.4|1215.8|1214|1212.8|46901
1645690130000|2022-02-24 08:08:50|1215|1213.2|1205.8|1205.2|1215.8|1214.2|1204.8|1202.8|113511
1645690140000|2022-02-24 08:09:00|1205.6|1204|1199|1198|1205.6|1204|1198.6|1197.6|134851
1645690150000|2022-02-24 08:09:10|1198.8|1198.2|1200.4|1199.8|1200.8|1200.2|1197.2|1196.2|44492
1645690160000|2022-02-24 08:09:20|1200|1199.4|1197.6|1197|1201|1200.4|1197.6|1197|27705
1645690170000|2022-02-24 08:09:30|1197.2|1196.4|1197.4|1196.6|1199.4|1198.8|1196.6|1196|13692
1645690180000|2022-02-24 08:09:40|1197.6|1196.8|1200.2|1199.4|1202.4|1201.8|1197.6|1196.8|27971
1645690190000|2022-02-24 08:09:50|1200.4|1199.6|1201|1200.4|1202.4|1201.8|1199.8|1198.6|25325
1645690200000|2022-02-24 08:10:00|1200.8|1199.6|1200.6|1200|1202.4|1201.6|1198.8|1198|78550
1645690210000|2022-02-24 08:10:10|1200.8|1200.4|1201.4|1200.8|1201.6|1201.2|1198.4|1197.6|32368
1645690220000|2022-02-24 08:10:20|1201.2|1199.8|1200.4|1199.4|1202|1201.6|1198.6|1198|72261
1645690230000|2022-02-24 08:10:30|1200.8|1199.6|1200.8|1200.2|1202.6|1201.4|1198.6|1197.8|60802
1645690240000|2022-02-24 08:10:40|1200.6|1199.8|1200.6|1199.8|1201.6|1200.8|1198.6|1197.4|33993
1645690250000|2022-02-24 08:10:50|1200.2|1199.6|1200.6|1199.8|1202.2|1201.4|1199.6|1198.6|20455
1645690260000|2022-02-24 08:11:00|1200.2|1199.4|1200.4|1199.4|1203|1202.4|1199.2|1198.6|43885
1645690270000|2022-02-24 08:11:10|1200.2|1199.6|1200.8|1200.6|1201.8|1201.4|1196|1195|58475
1645690280000|2022-02-24 08:11:20|1200.6|1200.2|1200.8|1200|1201.8|1201.2|1199.4|1198.4|14573
1645690290000|2022-02-24 08:11:30|1200.6|1199.8|1200.4|1199.8|1201.4|1200.6|1198.8|1198.2|22848
1645690300000|2022-02-24 08:11:40|1200.6|1200|1202.2|1201.4|1203.4|1202.6|1200.4|1199.6|32676
1645690310000|2022-02-24 08:11:50|1202|1199.8|1200.6|1199.8|1202|1201|1200.2|1199.6|42665
1645690320000|2022-02-24 08:12:00|1200.2|1199.6|1201|1200|1202|1200.8|1199.8|1199|15891
1645690330000|2022-02-24 08:12:10|1201.2|1200.2|1200.4|1199.8|1201.8|1201|1198.2|1196.8|13118
1645690340000|2022-02-24 08:12:20|1200.6|1200|1203.6|1202.8|1204|1203.6|1200.6|1200|6557
1645690350000|2022-02-24 08:12:30|1203.8|1203|1206.6|1205.8|1207|1205.8|1203.2|1202.6|11904
1645690360000|2022-02-24 08:12:40|1207.2|1206|1206.2|1205.8|1208|1206.2|1206|1205|10517
1645690370000|2022-02-24 08:12:50|1206.6|1206|1207.4|1206.4|1208.8|1207.4|1205.8|1205|12447
1645690380000|2022-02-24 08:13:00|1207.6|1206.6|1209|1207.8|1210.8|1210.6|1206.8|1205.8|52292
1645690390000|2022-02-24 08:13:10|1209.2|1208|1209.8|1208.8|1209.8|1208.8|1207|1206.2|12646
1645690400000|2022-02-24 08:13:20|1210.2|1209|1211.2|1210.6|1213|1211|1210.2|1209|9422
1645690410000|2022-02-24 08:13:30|1211.8|1211.6|1213|1212.2|1214|1212.4|1211.6|1210.6|47705
1645690420000|2022-02-24 08:13:40|1212.8|1211.4|1211.6|1210.8|1212.8|1212|1211|1210.2|19434
1645690430000|2022-02-24 08:13:50|1211.8|1211|1217.4|1216.6|1218.8|1217|1211.4|1211|56887
1645690440000|2022-02-24 08:14:00|1217.2|1216.4|1214.4|1213.6|1217.2|1216.4|1214.2|1213.6|28233
1645690450000|2022-02-24 08:14:10|1214.8|1214|1215.6|1215|1217.6|1216|1214.8|1214|12543
1645690460000|2022-02-24 08:14:20|1216|1214.6|1215.6|1215.2|1217|1216.8|1215|1214.6|19192
1645690470000|2022-02-24 08:14:30|1216|1215|1219.8|1219|1220|1219.6|1214.6|1214.2|25588
1645690480000|2022-02-24 08:14:40|1220|1219.2|1219|1218.4|1220|1219.8|1218.8|1218.4|9072
1645690490000|2022-02-24 08:14:50|1219.2|1218.6|1220|1219.4|1220|1219.8|1219|1218.4|8350
1645690500000|2022-02-24 08:15:00|1218|1217.8|1220.8|1219.8|1222|1220.2|1217|1216|104907
1645690510000|2022-02-24 08:15:10|1222|1220.2|1221.4|1220.6|1222.6|1221.4|1220.2|1219.6|23985
1645690520000|2022-02-24 08:15:20|1221.2|1220.4|1221|1220.2|1222.2|1221.4|1219|1218.4|46451
1645690530000|2022-02-24 08:15:30|1221.4|1220.4|1221.6|1220.8|1224|1222.8|1221|1220.2|18290
1645690540000|2022-02-24 08:15:40|1221.4|1220.6|1222.8|1222.4|1223.8|1222.8|1220.8|1220|11601
1645690550000|2022-02-24 08:15:50|1222.6|1222.2|1221.6|1221.2|1223|1222.4|1221.6|1221.2|32
1645690560000|2022-02-24 08:16:00|1221.4|1220.4|1221.6|1220.6|1221.8|1221.2|1220.8|1220|2610
1645690570000|2022-02-24 08:16:10|1221.8|1220.8|1219.6|1218.8|1222.4|1221.6|1219|1218|11018
1645690580000|2022-02-24 08:16:20|1219.8|1219|1221.8|1220.6|1222.2|1221.2|1219.8|1219|3975
1645690590000|2022-02-24 08:16:30|1222.2|1220.8|1220.6|1220|1222.2|1221.2|1219.8|1219.4|16560
1645690600000|2022-02-24 08:16:40|1221|1220.2|1222|1221|1222|1221.2|1220.6|1220|6967
1645690610000|2022-02-24 08:16:50|1222.4|1221.2|1224.4|1223.6|1224.8|1223.8|1222.4|1221.2|22711
1645690620000|2022-02-24 08:17:00|1224.2|1223.4|1222|1221.4|1224.2|1223.4|1221.6|1220.8|12681
1645690630000|2022-02-24 08:17:10|1221.4|1221.2|1224.8|1224.2|1225|1224.2|1221.4|1220.8|11899
1645690640000|2022-02-24 08:17:20|1225|1224.6|1223.8|1223.2|1225.4|1224.6|1223.8|1223.2|6727
1645690650000|2022-02-24 08:17:30|1223.6|1223|1226.2|1225.4|1226.4|1225.6|1223.2|1223|17204
1645690660000|2022-02-24 08:17:40|1226|1225|1228|1227|1228.4|1227.6|1224.8|1224.2|44512
1645690670000|2022-02-24 08:17:50|1228.8|1227.2|1229.4|1228.8|1229.8|1229|1227.6|1227.2|22356
1645690680000|2022-02-24 08:18:00|1229.6|1228.4|1231.2|1230.4|1231.8|1230.6|1228.6|1228.2|73998
1645690690000|2022-02-24 08:18:10|1230.8|1230.2|1228.6|1227.6|1231.4|1230.6|1228.6|1227.6|16193
1645690700000|2022-02-24 08:18:20|1228.2|1227.8|1227|1226.2|1228.8|1228.4|1226.8|1226.2|18133
1645690710000|2022-02-24 08:18:30|1226.8|1226.4|1227.2|1226.2|1227.4|1226.4|1224|1223.4|44800
1645690720000|2022-02-24 08:18:40|1226.8|1226|1225.8|1225|1228|1227.4|1225.6|1225|48719
1645690730000|2022-02-24 08:18:50|1225.6|1225.2|1226.4|1225.8|1226.4|1225.8|1224|1223.6|30102
1645690740000|2022-02-24 08:19:00|1226.2|1225.6|1227.2|1226.6|1228|1226.8|1225.6|1225|16998
1645690750000|2022-02-24 08:19:10|1226.8|1226.4|1226.4|1225.8|1227.2|1226.4|1225.8|1225.2|10883
1645690760000|2022-02-24 08:19:20|1226.2|1225.6|1225.6|1225|1226.8|1226.2|1225.2|1224.8|16719
1645690770000|2022-02-24 08:19:30|1225.4|1224.8|1227.2|1226.4|1227.8|1227.2|1225|1224|26214
1645690780000|2022-02-24 08:19:40|1227|1226.2|1227|1226.4|1227.2|1226.6|1226|1225.4|8919
1645690790000|2022-02-24 08:19:50|1227.2|1226.8|1227.4|1226.8|1228.2|1227.6|1227.2|1226.4|9893
1645690800000|2022-02-24 08:20:00|1227.2|1226.6|1228.6|1228|1228.8|1228.2|1227|1226.4|10679
1645690810000|2022-02-24 08:20:10|1228.8|1228.4|1227.8|1227.2|1229.4|1228.8|1227.8|1227.2|5405
1645690820000|2022-02-24 08:20:20|1228.2|1227.4|1228.4|1227.6|1229.2|1228|1228.2|1227.4|4049
1645690830000|2022-02-24 08:20:30|1228.6|1227.8|1226.8|1226.2|1228.8|1228|1226.2|1225.4|19801
1645690840000|2022-02-24 08:20:40|1227|1226.8|1229.2|1228.8|1229.8|1229.2|1227|1226.8|10767
1645690850000|2022-02-24 08:20:50|1229|1228.6|1225.6|1225|1229.2|1228.8|1225.6|1225|12454
1645690860000|2022-02-24 08:21:00|1225.4|1224.2|1227|1226.2|1227|1226.4|1224.2|1223.8|45930
1645690870000|2022-02-24 08:21:10|1227.2|1226.4|1226.8|1226|1227.6|1226.8|1225.8|1225.4|6526
1645690880000|2022-02-24 08:21:20|1226.6|1225.8|1227|1226.2|1227|1226.2|1226|1225.4|7015
1645690890000|2022-02-24 08:21:30|1226.6|1226|1226.2|1225.4|1226.6|1226|1225.6|1225|10314
1645690900000|2022-02-24 08:21:40|1226.4|1225.6|1227.2|1226.6|1227.8|1227.2|1225.6|1225|53309
1645690910000|2022-02-24 08:21:50|1227.4|1226.8|1229.4|1228.8|1229.4|1229|1227.2|1226.8|26549
1645690920000|2022-02-24 08:22:00|1229.8|1229.2|1228.4|1227.8|1230|1229.4|1228|1227.8|21220
1645690930000|2022-02-24 08:22:10|1228.2|1228|1228.6|1228|1230|1229.6|1228|1227.4|14399
1645690940000|2022-02-24 08:22:20|1228.2|1227.8|1227.8|1227.2|1229|1228.4|1226.4|1226|10456
1645690950000|2022-02-24 08:22:30|1228|1227.4|1227.6|1226.8|1228.4|1227.8|1227|1226.6|9804
1645690960000|2022-02-24 08:22:40|1226.8|1226.6|1228.8|1228.2|1229|1228.8|1226.2|1226|11280
1645690970000|2022-02-24 08:22:50|1229|1228.4|1231|1230.4|1231|1230.6|1228.4|1228|27758
1645690980000|2022-02-24 08:23:00|1231.4|1230.6|1230.4|1230|1231.8|1231|1229.6|1229.4|15015
1645690990000|2022-02-24 08:23:10|1230.2|1229.6|1228.2|1227.6|1230.2|1229.6|1227.8|1227.4|43382
1645691000000|2022-02-24 08:23:20|1228.4|1228|1228.2|1227.4|1228.6|1228.2|1226.8|1226|14804
1645691010000|2022-02-24 08:23:30|1228.6|1227.6|1226.8|1226.4|1228.6|1228.2|1226.6|1226.2|3349
1645691020000|2022-02-24 08:23:40|1227|1226.2|1227.6|1227|1228|1227.8|1226.6|1226|10823
1645691030000|2022-02-24 08:23:50|1227.4|1226.8|1231.4|1231|1231.8|1231.4|1227|1226.6|34103
1645691040000|2022-02-24 08:24:00|1231|1230.8|1233.8|1233.4|1234|1233.4|1231|1230.4|19781
1645691050000|2022-02-24 08:24:10|1234|1233.6|1234.6|1234|1235|1234.4|1233|1232.6|75106
1645691060000|2022-02-24 08:24:20|1234.4|1233.6|1230.8|1230.2|1234.4|1233.8|1230.6|1230|26753
1645691070000|2022-02-24 08:24:30|1231|1230.6|1233.2|1232.4|1233.2|1232.8|1230.8|1230.6|20534
1645691080000|2022-02-24 08:24:40|1232.8|1232|1231.6|1230.8|1233|1232.6|1231|1230.2|6542
1645691090000|2022-02-24 08:24:50|1231.4|1230.6|1232|1231.6|1232.8|1232.2|1231|1230.4|8637
1645691100000|2022-02-24 08:25:00|1232.2|1231.8|1230.2|1229.6|1233.2|1232.4|1230|1229.4|13169
1645691110000|2022-02-24 08:25:10|1230.4|1229.8|1230.8|1230.4|1231.4|1230.8|1230.2|1229.4|19430
1645691120000|2022-02-24 08:25:20|1230.6|1230|1229.8|1229.2|1230.6|1230|1229.4|1229|13547
1645691130000|2022-02-24 08:25:30|1229.6|1229|1229|1228.2|1229.8|1229.2|1228.8|1228.2|2793
1645691140000|2022-02-24 08:25:40|1229.2|1228.4|1229|1228.4|1229.6|1229.2|1228.8|1228.2|21017
1645691150000|2022-02-24 08:25:50|1229.2|1228.6|1229.8|1229.2|1230.6|1230.2|1229.2|1228.2|23962
1645691160000|2022-02-24 08:26:00|1230|1229|1231.6|1231|1231.8|1231|1229.2|1228.8|23005
1645691170000|2022-02-24 08:26:10|1231.8|1231.2|1233|1232.6|1233|1232.6|1231.8|1231.2|12957
1645691180000|2022-02-24 08:26:20|1233.4|1232.4|1232|1231.2|1234.4|1234|1231.6|1231|30947
1645691190000|2022-02-24 08:26:30|1231.6|1231.4|1233|1232.2|1233|1232.2|1231.6|1231.2|3390
1645691200000|2022-02-24 08:26:40|1233.4|1232.4|1233.8|1233|1233.8|1233|1233|1232.4|5305
1645691210000|2022-02-24 08:26:50|1233.6|1232.8|1232.8|1232.2|1233.8|1233|1232.4|1231.8|8609
1645691220000|2022-02-24 08:27:00|1232.4|1232|1232.4|1232|1232.8|1232.2|1231.2|1230.8|15397
1645691230000|2022-02-24 08:27:10|1232.6|1232.2|1229.4|1229|1232.8|1232.2|1229.2|1228.6|29012
1645691240000|2022-02-24 08:27:20|1229.6|1228.8|1229.8|1229.2|1229.8|1229.4|1228.8|1228.2|10171
1645691250000|2022-02-24 08:27:30|1229.6|1229|1229.6|1229.2|1230.6|1230.4|1229.2|1228.8|15048
1645691260000|2022-02-24 08:27:40|1229.4|1228.8|1227.4|1226.6|1230|1229.4|1227.2|1226.6|19585
1645691270000|2022-02-24 08:27:50|1227|1227|1227.2|1226.6|1227.6|1227.2|1226.2|1226|16908
1645691280000|2022-02-24 08:28:00|1227|1226.8|1227.2|1226.6|1228|1227.6|1227|1226.6|4218
1645691290000|2022-02-24 08:28:10|1227.4|1227|1227.2|1226.6|1227.6|1227.2|1227|1226.6|3648
1645691300000|2022-02-24 08:28:20|1227.4|1226.8|1227.6|1227|1227.8|1227.2|1226.4|1226|13269
1645691310000|2022-02-24 08:28:30|1227.8|1227.2|1226.2|1226|1228.4|1228|1226.2|1226|20454
1645691320000|2022-02-24 08:28:40|1226.4|1226.2|1226.2|1225.6|1226.8|1226.4|1225|1224.6|54382
1645691330000|2022-02-24 08:28:50|1226|1225.4|1224.4|1224|1226.2|1225.8|1224.2|1223.8|20739
1645691340000|2022-02-24 08:29:00|1224.2|1223.8|1223.8|1223.2|1224.4|1224|1223.2|1223|15738
1645691350000|2022-02-24 08:29:10|1224|1223.4|1225.2|1224.8|1225.8|1225.2|1223.8|1223.2|15201
1645691360000|2022-02-24 08:29:20|1225|1224.6|1224.2|1223.8|1225.4|1225|1224|1223.8|45506
1645691370000|2022-02-24 08:29:30|1224.4|1224|1224.6|1224.2|1225.2|1225|1224.2|1223.8|10438
1645691380000|2022-02-24 08:29:40|1224.4|1224|1224.4|1224|1224.6|1224.4|1223|1222.4|26556
1645691390000|2022-02-24 08:29:50|1224.6|1224.2|1223.4|1223|1225|1224.6|1223|1222.4|23305
1645691400000|2022-02-24 08:30:00|1223.2|1222.8|1222.2|1221.6|1223.2|1222.8|1221.4|1220.8|12319
1645691410000|2022-02-24 08:30:10|1222|1221.4|1225.6|1225|1226|1225.2|1222|1221.4|11296
1645691420000|2022-02-24 08:30:20|1225.4|1224.8|1223.2|1222.8|1225.4|1224.8|1223.2|1222.8|6962
1645691430000|2022-02-24 08:30:30|1223.4|1222.4|1222.4|1221.6|1223.4|1222.6|1221.8|1221.2|3407
1645691440000|2022-02-24 08:30:40|1222.8|1222|1222|1221.6|1223|1222.4|1221.2|1220.6|5807
1645691450000|2022-02-24 08:30:50|1221.8|1221.4|1220.8|1220.2|1221.8|1221.4|1219.8|1219.2|4738
1645691460000|2022-02-24 08:31:00|1221|1220.6|1219|1218.4|1221.4|1220.8|1218.4|1217.8|9228
1645691470000|2022-02-24 08:31:10|1218.8|1218.6|1217|1216.2|1219.4|1218.8|1217|1216.2|14304
1645691480000|2022-02-24 08:31:20|1217.2|1216.4|1214.2|1213.4|1217.6|1217|1213.6|1213|12401
1645691490000|2022-02-24 08:31:30|1214.4|1213.6|1212.6|1212|1214.4|1214|1212.6|1212|4133
1645691500000|2022-02-24 08:31:40|1212.4|1211.8|1214.2|1213.6|1214.6|1213.8|1212.4|1211.4|39639
1645691510000|2022-02-24 08:31:50|1214.4|1213.4|1212.4|1211.8|1214.6|1214|1212.4|1211.8|8488
1645691520000|2022-02-24 08:32:00|1212.6|1212|1213.6|1212.8|1213.6|1213|1211.6|1210.8|5174
1645691530000|2022-02-24 08:32:10|1213.2|1213|1214.4|1214|1214.6|1214|1213|1212.8|25861
1645691540000|2022-02-24 08:32:20|1214.6|1214.2|1215.4|1214.8|1215.4|1215|1214.2|1213.6|12064
1645691550000|2022-02-24 08:32:30|1215.6|1215.2|1216|1215.4|1216.4|1215.8|1215.4|1214.8|4628
1645691560000|2022-02-24 08:32:40|1216.2|1215.6|1218.2|1217.6|1219.2|1218.8|1216.2|1215.6|10791
1645691570000|2022-02-24 08:32:50|1218|1217.4|1219.2|1218.8|1219.4|1219.2|1217.8|1217.4|6255
1645691580000|2022-02-24 08:33:00|1219.4|1219.2|1219|1218.4|1220|1219.6|1218.6|1218.2|11579
1645691590000|2022-02-24 08:33:10|1218.8|1218.2|1218.6|1218|1219.8|1219.2|1218.2|1217.6|5014
1645691600000|2022-02-24 08:33:20|1218.4|1217.8|1217.6|1217|1218.4|1217.8|1216|1215|18334
1645691610000|2022-02-24 08:33:30|1217.8|1216.8|1216.4|1216|1217.8|1217.2|1216.2|1215.8|3913
1645691620000|2022-02-24 08:33:40|1216.6|1215.8|1217.8|1217|1217.8|1217.2|1216|1215.4|1800
1645691630000|2022-02-24 08:33:50|1217.4|1216.8|1214.8|1214.2|1217.4|1216.8|1214.8|1214.2|1039
1645691640000|2022-02-24 08:34:00|1215|1214.4|1216.8|1216.4|1217.2|1216.6|1214.8|1214|21488
1645691650000|2022-02-24 08:34:10|1216.6|1216.2|1217.4|1217|1218|1217.4|1216.6|1216|2412
1645691660000|2022-02-24 08:34:20|1217.2|1217.2|1216.2|1215.4|1217.2|1217.2|1215.6|1215|11461
1645691670000|2022-02-24 08:34:30|1216.4|1215.6|1218.8|1218.2|1219|1218.6|1216.4|1215.6|4672
1645691680000|2022-02-24 08:34:40|1218.6|1218|1217|1216.2|1218.6|1218|1216.8|1216.2|4134
1645691690000|2022-02-24 08:34:50|1216.8|1216|1217|1216.2|1217.2|1217|1216.4|1215.8|1383
1645691700000|2022-02-24 08:35:00|1217.2|1216.6|1217.2|1216.6|1217.2|1217|1216.6|1216.2|13661
1645691710000|2022-02-24 08:35:10|1217|1216.8|1217.6|1217|1219|1218.4|1217|1216.6|18255
1645691720000|2022-02-24 08:35:20|1217.2|1216.8|1214.2|1213.4|1217.4|1217|1214|1213|10687
1645691730000|2022-02-24 08:35:30|1214.4|1214|1213|1212.6|1214.6|1214|1213|1212.6|11535
1645691740000|2022-02-24 08:35:40|1213.2|1212.8|1212.4|1211.8|1214.4|1213.8|1212|1211.6|10340
1645691750000|2022-02-24 08:35:50|1212.6|1211.6|1212.6|1211.8|1213|1212.2|1212|1211.4|3770
1645691760000|2022-02-24 08:36:00|1212.2|1211.6|1212|1211.6|1213|1212.4|1211.6|1211|10074
1645691770000|2022-02-24 08:36:10|1212.2|1210.8|1211|1210.2|1212.4|1211.4|1210.8|1210.2|7938
1645691780000|2022-02-24 08:36:20|1211.2|1210.4|1211.2|1210.8|1211.6|1211|1209.6|1209.2|41772
1645691790000|2022-02-24 08:36:30|1211.6|1211|1212.4|1212|1213.6|1213.2|1211.6|1211|21836
1645691800000|2022-02-24 08:36:40|1212.6|1212.2|1215.2|1214.6|1215.4|1214.6|1212.6|1212.2|8029
1645691810000|2022-02-24 08:36:50|1215|1214.4|1216.4|1215.8|1217.4|1216.6|1214.6|1214.2|9708
1645691820000|2022-02-24 08:37:00|1216.6|1216|1218.2|1217.6|1219|1218.6|1216.6|1216|12164
1645691830000|2022-02-24 08:37:10|1218|1217.8|1218|1217.2|1218.2|1217.8|1217.4|1216.8|3353
1645691840000|2022-02-24 08:37:20|1217.8|1217.4|1217.6|1216.8|1218.2|1217.8|1217.2|1216.6|1705
1645691850000|2022-02-24 08:37:30|1217.4|1217.2|1216.6|1216.2|1217.6|1217.2|1216.2|1215.6|2185
1645691860000|2022-02-24 08:37:40|1216.4|1216|1216.4|1215.8|1216.6|1216.2|1215.6|1215|1726
1645691870000|2022-02-24 08:37:50|1216.2|1215.6|1216|1215.4|1216.4|1216|1215.8|1215.2|6127
1645691880000|2022-02-24 08:38:00|1215.8|1215.2|1215.4|1214.8|1216.2|1216|1214.2|1214|29081
1645691890000|2022-02-24 08:38:10|1215|1214.6|1217|1216.4|1217|1216.6|1215|1214.4|4535
1645691900000|2022-02-24 08:38:20|1216.8|1216.2|1218|1217.6|1218.4|1218|1216.8|1216.2|30632
1645691910000|2022-02-24 08:38:30|1218.2|1217.4|1219.4|1218.8|1220.6|1219.8|1217.4|1217|35436
1645691920000|2022-02-24 08:38:40|1219.6|1219|1218.6|1218.2|1220.8|1220.6|1218.4|1218|12953
1645691930000|2022-02-24 08:38:50|1218.4|1218|1219.6|1219|1220|1219.4|1218.4|1217.8|2976
1645691940000|2022-02-24 08:39:00|1219.8|1219.4|1220.4|1219.8|1220.4|1220|1219.6|1219|12463
1645691950000|2022-02-24 08:39:10|1220.8|1220|1219.8|1219.2|1221|1220.6|1219.4|1219|1819
1645691960000|2022-02-24 08:39:20|1219.6|1219|1217.8|1217.2|1219.6|1219.2|1217.8|1217.2|4954
1645691970000|2022-02-24 08:39:30|1218|1217.6|1220.6|1220|1220.8|1220.2|1218|1217.4|3497
1645691980000|2022-02-24 08:39:40|1220.4|1219.8|1218.4|1217.8|1220.4|1219.8|1218.4|1217.8|3953
1645691990000|2022-02-24 08:39:50|1218.6|1218.2|1216.4|1215.8|1218.6|1218.2|1216.4|1215.6|11104
1645692000000|2022-02-24 08:40:00|1216.6|1215.4|1216.4|1215.8|1217.6|1217|1215.2|1214.6|25555
1645692010000|2022-02-24 08:40:10|1216.6|1216|1216|1215.2|1217|1216.4|1215.4|1214.8|6990
1645692020000|2022-02-24 08:40:20|1215.6|1215|1214.8|1214.2|1215.6|1215|1214.6|1214|3041
1645692030000|2022-02-24 08:40:30|1215|1214.4|1216.8|1216.2|1217|1216.4|1215|1214.4|4764
1645692040000|2022-02-24 08:40:40|1216.6|1216|1215.8|1215|1216.8|1216.2|1214.6|1214|8507
1645692050000|2022-02-24 08:40:50|1215.4|1215.2|1215.4|1214.8|1216|1215.4|1215.4|1214.8|5
1645692060000|2022-02-24 08:41:00|1215.2|1214.6|1213.4|1212.6|1215.2|1214.6|1212.8|1212.2|1248
1645692070000|2022-02-24 08:41:10|1213.6|1212.8|1214.2|1213.6|1214.4|1214|1212.6|1212.2|9401
1645692080000|2022-02-24 08:41:20|1214.4|1214|1212.6|1212.2|1214.6|1214.2|1212.6|1212.2|1414
1645692090000|2022-02-24 08:41:30|1212.8|1212|1213|1212.4|1213.6|1212.8|1211|1210.2|33443
1645692100000|2022-02-24 08:41:40|1212.8|1212.2|1212.6|1211.8|1213|1212.4|1212.2|1211.8|1318
1645692110000|2022-02-24 08:41:50|1212.4|1211.6|1211.8|1211|1212.4|1211.8|1211.2|1210.8|2673
1645692120000|2022-02-24 08:42:00|1211.6|1211.2|1211.4|1210.6|1212|1211.8|1210.8|1210.2|31104
1645692130000|2022-02-24 08:42:10|1211.2|1210.4|1210.8|1210.2|1211.2|1210.6|1210.6|1210|1232
1645692140000|2022-02-24 08:42:20|1211|1210.4|1210.8|1210|1211.4|1210.8|1210.8|1210|1851
1645692150000|2022-02-24 08:42:30|1210.6|1209.8|1210.2|1209.6|1210.8|1210.2|1210|1209.4|13942
1645692160000|2022-02-24 08:42:40|1210.4|1209.8|1211|1210.4|1211.2|1210.8|1210.4|1209.6|17276
1645692170000|2022-02-24 08:42:50|1211.2|1210.6|1210.2|1209.8|1211.4|1210.8|1210|1209.6|7701
1645692180000|2022-02-24 08:43:00|1210|1209.6|1210.8|1210.2|1212.4|1211.8|1210|1209.6|13474
1645692190000|2022-02-24 08:43:10|1211|1210|1211.4|1211|1212|1211.4|1210.8|1210|2196
1645692200000|2022-02-24 08:43:20|1211.6|1211.2|1213.4|1213|1214.2|1213.6|1211.4|1210.8|4522
1645692210000|2022-02-24 08:43:30|1213.2|1212.8|1215|1214.6|1215.4|1214.8|1213.2|1212.6|6652
1645692220000|2022-02-24 08:43:40|1214.8|1214.4|1214|1213.4|1214.8|1214.6|1213.8|1213.2|1417
1645692230000|2022-02-24 08:43:50|1214.2|1214|1215.8|1215.2|1216.2|1215.6|1214|1213.4|11296
1645692240000|2022-02-24 08:44:00|1215.6|1215.4|1215.8|1215|1216.2|1215.8|1215|1214.4|10758
1645692250000|2022-02-24 08:44:10|1215.4|1214.8|1214.4|1213.6|1215.4|1214.8|1214.2|1213.4|801
1645692260000|2022-02-24 08:44:20|1214.6|1213.8|1214.6|1213.8|1214.8|1214.2|1214|1213.6|5196
1645692270000|2022-02-24 08:44:30|1214.4|1214|1215.8|1215.2|1216.8|1216.4|1214.4|1213.8|5654
1645692280000|2022-02-24 08:44:40|1216|1215.4|1214.4|1214|1216|1215.6|1214.4|1213.6|9704
1645692290000|2022-02-24 08:44:50|1214.8|1214.2|1212.4|1212|1214.8|1214.4|1212.4|1212|8743
1645692300000|2022-02-24 08:45:00|1212.2|1211.8|1212.2|1211.8|1212.6|1212|1212|1211.4|6692
1645692310000|2022-02-24 08:45:10|1212|1211.6|1211.8|1211.2|1212|1211.6|1210.8|1210.2|5332
1645692320000|2022-02-24 08:45:20|1211.6|1211|1211.6|1211|1211.8|1211.4|1210.6|1210.4|9879
1645692330000|2022-02-24 08:45:30|1211.4|1210.8|1212.2|1211.8|1212.8|1212.4|1211.2|1210.6|2302
1645692340000|2022-02-24 08:45:40|1212|1211|1210.8|1210.4|1212|1211.4|1210.6|1210.2|18122
1645692350000|2022-02-24 08:45:50|1211|1210.2|1211.8|1211.4|1212.2|1211.6|1210.4|1210.2|3011
1645692360000|2022-02-24 08:46:00|1212|1211.6|1212.2|1211.6|1212.6|1212|1211.8|1211.2|5882
1645692370000|2022-02-24 08:46:10|1212|1211.4|1211.4|1210.8|1212.4|1212|1211.2|1210.8|8789
1645692380000|2022-02-24 08:46:20|1211.2|1210.6|1211|1210.6|1211.8|1211.4|1210.4|1210|2348
1645692390000|2022-02-24 08:46:30|1210.8|1210.4|1210.4|1210|1210.8|1210.4|1209.8|1209.4|13238
1645692400000|2022-02-24 08:46:40|1210.6|1210.2|1210.6|1210.2|1210.8|1210.6|1210.4|1210|4877
1645692410000|2022-02-24 08:46:50|1210.4|1210|1210.4|1209.8|1210.4|1210.4|1209.6|1209.2|8350
1645692420000|2022-02-24 08:47:00|1210.2|1209.6|1210.8|1210.2|1210.8|1210.4|1210|1209.4|7199
1645692430000|2022-02-24 08:47:10|1210.6|1210|1211.2|1210.8|1211.2|1210.8|1210.2|1209.8|6677
1645692440000|2022-02-24 08:47:20|1211.4|1211|1211.6|1211.2|1211.6|1211.2|1211|1210.6|6394
1645692450000|2022-02-24 08:47:30|1211.4|1211|1210.2|1209.8|1211.4|1211|1210.2|1209.6|10714
1645692460000|2022-02-24 08:47:40|1210.6|1210.4|1210.6|1210.2|1210.6|1210.4|1210.2|1209.8|2591
1645692470000|2022-02-24 08:47:50|1210.8|1210.4|1211.4|1210.8|1211.4|1210.8|1210.2|1209.8|17983
1645692480000|2022-02-24 08:48:00|1211.6|1211|1211.4|1211|1211.6|1211.2|1211|1210.6|8613
1645692490000|2022-02-24 08:48:10|1211.2|1210.8|1211.6|1211.2|1211.6|1211.4|1210.8|1210.4|4344
1645692500000|2022-02-24 08:48:20|1211.8|1211.4|1212|1211.6|1212.8|1212.4|1211.8|1211.4|3250
1645692510000|2022-02-24 08:48:30|1212.2|1211.8|1211.8|1211.2|1212.6|1212.2|1211.6|1211|1981
1645692520000|2022-02-24 08:48:40|1211.6|1211|1213.2|1212.8|1213.6|1213.2|1211.6|1211|10757
1645692530000|2022-02-24 08:48:50|1213.4|1212.6|1215.4|1215|1215.6|1215.2|1213.4|1212.6|11217
1645692540000|2022-02-24 08:49:00|1215.2|1214.8|1215.4|1215|1216.4|1215.8|1215|1214.6|13768
1645692550000|2022-02-24 08:49:10|1215.2|1215.2|1216|1215.4|1216.2|1215.6|1215.2|1215|5380
1645692560000|2022-02-24 08:49:20|1215.8|1215.6|1214.6|1214|1215.8|1215.8|1214.6|1214|20733
1645692570000|2022-02-24 08:49:30|1214.4|1214.2|1213.4|1213|1214.6|1214.2|1213.2|1212.8|16866
1645692580000|2022-02-24 08:49:40|1213.2|1213.2|1211.8|1211.2|1213.2|1213.2|1211.8|1211.2|12788
1645692590000|2022-02-24 08:49:50|1211.6|1211|1212.4|1211.8|1213|1212.6|1211|1210.4|24464
1645692600000|2022-02-24 08:50:00|1212.6|1212|1213|1212.6|1213.6|1213|1212.4|1212|11521
1645692610000|2022-02-24 08:50:10|1212.8|1212.8|1211.8|1211.6|1213|1212.8|1211.8|1211.6|5065
1645692620000|2022-02-24 08:50:20|1212|1211.8|1211.6|1211|1212.2|1212|1211.6|1211|8612
1645692630000|2022-02-24 08:50:30|1211.8|1211.2|1211.6|1211|1212.2|1212|1211|1210.4|9926
1645692640000|2022-02-24 08:50:40|1211.4|1211.2|1211.4|1211|1211.8|1211.4|1211.4|1211|2104
1645692650000|2022-02-24 08:50:50|1211.2|1210.8|1211.4|1210.8|1211.6|1211.4|1210.6|1210.2|18134
1645692660000|2022-02-24 08:51:00|1211.6|1211|1211.2|1210.6|1211.8|1211.4|1211.2|1210.6|3402
1645692670000|2022-02-24 08:51:10|1211|1210.4|1211.8|1211.2|1211.8|1211.6|1210.2|1209.8|28081
1645692680000|2022-02-24 08:51:20|1211.6|1211.4|1212.6|1212.2|1213.6|1213|1211.4|1211.2|14789
1645692690000|2022-02-24 08:51:30|1212.4|1212|1213|1212.8|1213|1212.8|1212|1211.6|10610
1645692700000|2022-02-24 08:51:40|1213.4|1213|1216.8|1216.4|1217|1216.4|1213|1213|70592
1645692710000|2022-02-24 08:51:50|1216.6|1216.2|1216|1215.4|1217.2|1216.8|1215.8|1215.2|34537
1645692720000|2022-02-24 08:52:00|1215.8|1215.2|1216.6|1216.2|1216.6|1216.2|1215.2|1214.6|13206
1645692730000|2022-02-24 08:52:10|1216.4|1216|1216.6|1216|1216.6|1216.2|1215.8|1215.4|12441
1645692740000|2022-02-24 08:52:20|1216.4|1215.8|1216|1215.4|1216.4|1215.8|1215.4|1214.8|10697
1645692750000|2022-02-24 08:52:30|1215.8|1215.2|1214.4|1213.8|1215.8|1215.4|1214.4|1213.8|2290
1645692760000|2022-02-24 08:52:40|1214.6|1214|1215.4|1215|1215.4|1215|1214.4|1213.8|15234
1645692770000|2022-02-24 08:52:50|1215.2|1214.8|1214.4|1213.8|1215.2|1214.8|1214.4|1213.8|894
1645692780000|2022-02-24 08:53:00|1214.6|1214|1214.4|1214|1215|1214.4|1214.4|1213.8|4915
1645692790000|2022-02-24 08:53:10|1214.6|1214.2|1214|1213.6|1214.6|1214.4|1214|1213.4|4394
1645692800000|2022-02-24 08:53:20|1213.8|1213.4|1215.4|1214.8|1215.4|1214.8|1213.6|1213.2|18059
1645692810000|2022-02-24 08:53:30|1215.2|1215|1216.2|1215.8|1216.2|1216|1215.2|1214.8|9195
1645692820000|2022-02-24 08:53:40|1216|1215.6|1217|1216.4|1217.2|1216.6|1215.6|1215.2|4545
1645692830000|2022-02-24 08:53:50|1217.2|1216.6|1216.8|1216.2|1218.6|1218|1216.8|1216.2|36827
1645692840000|2022-02-24 08:54:00|1216.6|1216|1214.6|1214|1216.8|1216|1214.2|1213.6|9962
1645692850000|2022-02-24 08:54:10|1214.4|1213.8|1214|1213.4|1214.6|1214|1213.6|1213.2|9009
1645692860000|2022-02-24 08:54:20|1213.8|1213.2|1213.8|1213.4|1214.6|1214|1212.8|1212.2|13638
1645692870000|2022-02-24 08:54:30|1213.6|1213.2|1213.4|1213|1213.8|1213.4|1213.4|1212.8|4773
1645692880000|2022-02-24 08:54:40|1213.2|1212.8|1213.2|1212.6|1214|1213.6|1212.8|1212.2|10790
1645692890000|2022-02-24 08:54:50|1213|1212.4|1212.4|1212|1213.2|1212.8|1211.6|1211|14281
1645692900000|2022-02-24 08:55:00|1212.6|1212.2|1212.4|1211.8|1212.8|1212.6|1211.8|1211.6|6819
1645692910000|2022-02-24 08:55:10|1212.2|1212|1212.4|1212|1213|1212.4|1212.2|1212|4430
1645692920000|2022-02-24 08:55:20|1212.6|1212.2|1214|1213.6|1214|1213.6|1212.2|1212|33454
1645692930000|2022-02-24 08:55:30|1214.4|1213.8|1215.2|1214.6|1216.6|1216.2|1214.4|1213.8|45128
1645692940000|2022-02-24 08:55:40|1215|1214.4|1216.6|1216.4|1217.2|1216.8|1214.4|1214|26948
1645692950000|2022-02-24 08:55:50|1216.4|1216|1216.6|1216.2|1217.2|1216.8|1216.2|1216|17351
1645692960000|2022-02-24 08:56:00|1216.4|1216|1214.4|1213.8|1216.4|1216|1214.4|1213.8|24192
1645692970000|2022-02-24 08:56:10|1214.6|1214.2|1213.4|1212.8|1215|1214.8|1212.8|1212.2|29138
1645692980000|2022-02-24 08:56:20|1212.8|1212.6|1214.8|1214.4|1215|1214.4|1212.8|1212.6|10806
1645692990000|2022-02-24 08:56:30|1214.6|1214.2|1213.6|1213|1215|1214.6|1213.4|1213|18855
1645693000000|2022-02-24 08:56:40|1213.4|1213.2|1213.4|1212.8|1213.6|1213.2|1213|1212.6|2223
1645693010000|2022-02-24 08:56:50|1213.2|1212.6|1213.2|1212.8|1213.4|1213|1212.4|1212|6605
1645693020000|2022-02-24 08:57:00|1213.4|1213|1213.4|1212.6|1213.8|1213.2|1213|1212.6|5057
1645693030000|2022-02-24 08:57:10|1213.2|1212.8|1214|1213.6|1214|1213.6|1212.6|1212.2|22215
1645693040000|2022-02-24 08:57:20|1213.8|1213.4|1213.6|1213|1213.8|1213.4|1213.2|1213|6898
1645693050000|2022-02-24 08:57:30|1213.4|1213.2|1214.6|1214|1214.6|1214.4|1213.4|1213.2|6955
1645693060000|2022-02-24 08:57:40|1214.8|1214.4|1214.6|1214|1215|1214.4|1214.2|1213.8|2897
1645693070000|2022-02-24 08:57:50|1214.8|1214.2|1215.2|1214.6|1215.4|1215|1213.8|1213.4|4654
1645693080000|2022-02-24 08:58:00|1215.4|1214.8|1215.2|1214.8|1215.8|1215.2|1215.2|1214.8|1520
1645693090000|2022-02-24 08:58:10|1215|1214.6|1215.2|1214.6|1215.4|1215.2|1215|1214.4|3036
1645693100000|2022-02-24 08:58:20|1215.4|1214.8|1216.2|1215.8|1216.2|1215.8|1215.2|1214.6|1689
1645693110000|2022-02-24 08:58:30|1216|1215.6|1215|1214.4|1216|1215.6|1214.8|1214.4|647
1645693120000|2022-02-24 08:58:40|1214.8|1214|1214|1213.4|1214.8|1214|1213.6|1213.4|7805
1645693130000|2022-02-24 08:58:50|1214.2|1213.6|1214|1213.6|1214.6|1214.2|1214|1213.4|1537
1645693140000|2022-02-24 08:59:00|1214.2|1213.8|1214|1213.6|1214.6|1214|1213.6|1213.4|2966
1645693150000|2022-02-24 08:59:10|1213.6|1213.4|1214|1213.4|1214|1213.6|1213.2|1212.8|7060
1645693160000|2022-02-24 08:59:20|1213.2|1213.6|1213.8|1213.2|1214|1213.6|1213|1212.6|44646
1645693170000|2022-02-24 08:59:30|1214|1213.4|1214.2|1213.8|1214.4|1214|1213.8|1213.4|585
1645693180000|2022-02-24 08:59:40|1214|1213.6|1214.4|1214|1214.4|1214|1214|1213.6|500
1645693190000|2022-02-24 08:59:50|1214.2|1213.8|1213.8|1213.4|1214.4|1214.2|1213.6|1213.4|4935
1645693200000|2022-02-24 09:00:00|1214|1213.6|1213.8|1213.4|1214.2|1213.8|1213.8|1213.4|1461
1645693210000|2022-02-24 09:00:10|1213.6|1213.2|1212.2|1211.4|1213.6|1213.2|1211.6|1211.2|52461
1645693220000|2022-02-24 09:00:20|1212.4|1211.6|1211.6|1211.2|1212.4|1212.2|1211.2|1211|12254
1645693230000|2022-02-24 09:00:30|1211.8|1211.4|1212.2|1212|1212.8|1212.6|1211.6|1211.4|14903
1645693240000|2022-02-24 09:00:40|1212|1211.8|1211.4|1211|1212|1211.8|1210.6|1210.2|25175
1645693250000|2022-02-24 09:00:50|1211.2|1210.8|1210.2|1209.6|1211.4|1210.8|1210|1209.6|12431
1645693260000|2022-02-24 09:01:00|1210|1209.4|1210.8|1210.2|1211.2|1210.8|1210|1209.4|14392
1645693270000|2022-02-24 09:01:10|1210.6|1210|1211.2|1210.6|1211.2|1210.8|1210.4|1209.6|5367
1645693280000|2022-02-24 09:01:20|1211|1210.4|1210.8|1210.4|1211|1210.6|1210.8|1210.4|230
1645693290000|2022-02-24 09:01:30|1210.6|1210.6|1210.8|1210.2|1211.6|1211.2|1210.6|1210.2|18181
1645693300000|2022-02-24 09:01:40|1210.6|1210|1210.2|1209.8|1211.2|1211|1209.6|1209.4|41271
1645693310000|2022-02-24 09:01:50|1210|1209.6|1210.4|1210|1210.6|1210.4|1209.4|1209.2|53150
1645693320000|2022-02-24 09:02:00|1210.6|1210.2|1211|1210.6|1211|1210.6|1210.2|1210|9935
1645693330000|2022-02-24 09:02:10|1211.2|1210.8|1212.2|1211.6|1213.2|1212.8|1211.2|1210.8|24343
1645693340000|2022-02-24 09:02:20|1212.4|1211.8|1212.2|1211.8|1212.4|1211.8|1211.8|1211.4|3265
1645693350000|2022-02-24 09:02:30|1212.4|1212|1211|1210.4|1213.2|1212.6|1210.8|1210.4|30612
1645693360000|2022-02-24 09:02:40|1210.8|1210.2|1210.8|1210.4|1211|1210.6|1210|1209.6|24158
1645693370000|2022-02-24 09:02:50|1211|1210.6|1212.4|1211.8|1212.4|1211.8|1211|1210.4|10447
1645693380000|2022-02-24 09:03:00|1212.6|1212|1211.8|1211.2|1212.6|1212.2|1211.2|1211|10804
1645693390000|2022-02-24 09:03:10|1211.6|1211|1212|1211.4|1212.4|1212.2|1211.6|1211|11082
1645693400000|2022-02-24 09:03:20|1212.2|1211.8|1212.4|1211.8|1212.4|1212.2|1211|1210.6|11170
1645693410000|2022-02-24 09:03:30|1212.2|1211.6|1212.2|1211.6|1212.4|1212|1211.6|1211|10605
1645693420000|2022-02-24 09:03:40|1212|1211.4|1210.6|1210.2|1212|1211.4|1210.2|1210|11662
1645693430000|2022-02-24 09:03:50|1210.8|1210|1210.8|1210.2|1211|1210.6|1210.4|1210|6633
1645693440000|2022-02-24 09:04:00|1211|1210.4|1213|1212.6|1213.2|1212.6|1211|1210.4|22834
1645693450000|2022-02-24 09:04:10|1212.8|1212.4|1214.2|1213.8|1214.4|1213.8|1212.8|1212.2|22344
1645693460000|2022-02-24 09:04:20|1214.6|1214|1214.8|1214.4|1214.8|1214.4|1214.2|1213.8|2958
1645693470000|2022-02-24 09:04:30|1215|1214.6|1215.2|1214.8|1215.6|1215|1214.8|1214.4|7338
1645693480000|2022-02-24 09:04:40|1215|1214.6|1214.4|1214|1215.6|1215|1214.2|1213.6|7088
1645693490000|2022-02-24 09:04:50|1214.6|1214.2|1214.6|1213.8|1215.4|1215|1214|1213.6|25295
1645693500000|2022-02-24 09:05:00|1214.4|1213.6|1215.4|1215|1215.4|1215|1213.8|1213.4|8518
1645693510000|2022-02-24 09:05:10|1215.6|1215.2|1215|1214.6|1215.6|1215.2|1214.6|1214.4|15793
1645693520000|2022-02-24 09:05:20|1214.8|1214.4|1214.8|1214.4|1214.8|1214.4|1213.8|1213.2|12976
1645693530000|2022-02-24 09:05:30|1214.6|1214.2|1215|1214.4|1215.2|1214.8|1214.4|1213.8|7336
1645693540000|2022-02-24 09:05:40|1214.8|1214.6|1214.4|1214.2|1215.4|1214.8|1214|1213.6|17733
1645693550000|2022-02-24 09:05:50|1214.6|1214.4|1214|1213.6|1215|1214.4|1213.8|1213.6|3191
1645693560000|2022-02-24 09:06:00|1213.8|1213.4|1213|1212.6|1214.2|1213.8|1212.6|1212.2|9545
1645693570000|2022-02-24 09:06:10|1212.8|1212.4|1212.4|1212|1213.2|1212.6|1211.6|1211|16291
1645693580000|2022-02-24 09:06:20|1212.6|1212.2|1212|1211.8|1212.8|1212.2|1212|1211.4|3274
1645693590000|2022-02-24 09:06:30|1211.8|1211.6|1211.6|1211.2|1212.4|1212|1211.4|1211|4225
1645693600000|2022-02-24 09:06:40|1211.8|1211.4|1211.6|1211.2|1212|1211.6|1211.4|1211|7589
1645693610000|2022-02-24 09:06:50|1211.4|1211|1214|1213.4|1214|1213.6|1211.2|1211|30312
1645693620000|2022-02-24 09:07:00|1213.6|1213.2|1218|1217.6|1218|1217.6|1213.6|1213.2|20406
1645693630000|2022-02-24 09:07:10|1217.8|1217.4|1219.8|1219.4|1220|1219.6|1217.4|1217|16850
1645693640000|2022-02-24 09:07:20|1219.6|1219.2|1219.8|1219.2|1220|1219.6|1218.8|1218.2|8628
1645693650000|2022-02-24 09:07:30|1219.6|1219|1219.6|1219.2|1219.8|1219.4|1218.4|1218|17353
1645693660000|2022-02-24 09:07:40|1219.8|1219.4|1221.2|1220.6|1221.4|1221.2|1219.6|1219.2|10091
1645693670000|2022-02-24 09:07:50|1221.4|1221|1221.6|1221|1222.2|1222|1220.6|1220.2|41960
1645693680000|2022-02-24 09:08:00|1221.4|1220.8|1221.6|1221|1221.6|1221.4|1220.4|1220.2|9106
1645693690000|2022-02-24 09:08:10|1221.4|1220.8|1221.2|1220.8|1221.4|1221|1220.8|1220.4|13482
1645693700000|2022-02-24 09:08:20|1221.4|1221|1221|1220.4|1221.6|1221.4|1220.4|1220|7683
1645693710000|2022-02-24 09:08:30|1220.8|1220.2|1222.4|1221.6|1223|1222.4|1220.2|1220|36181
1645693720000|2022-02-24 09:08:40|1222.2|1221.8|1223.4|1223|1224.6|1224|1221.6|1221.4|37104
1645693730000|2022-02-24 09:08:50|1223.6|1222.8|1222.4|1221.8|1223.6|1223.4|1222.4|1221.8|12983
1645693740000|2022-02-24 09:09:00|1222.6|1222|1222.4|1221.8|1223|1222.8|1222.2|1221.6|9659
1645693750000|2022-02-24 09:09:10|1222|1221.6|1221.4|1221|1222|1221.6|1220.4|1220|23779
1645693760000|2022-02-24 09:09:20|1221.6|1221.2|1221|1220.6|1222.2|1222|1221|1220.6|8450
1645693770000|2022-02-24 09:09:30|1220.8|1220.4|1220.4|1220|1221|1220.8|1220.2|1219.8|18765
1645693780000|2022-02-24 09:09:40|1220.2|1219.8|1220.2|1219.6|1220.8|1220.2|1219|1218.6|35558
1645693790000|2022-02-24 09:09:50|1219.8|1219.4|1219|1218.2|1220.2|1219.6|1218.6|1218|4594
1645693800000|2022-02-24 09:10:00|1218.8|1218|1218.6|1218.2|1219.6|1219.2|1218.4|1217.8|28719
1645693810000|2022-02-24 09:10:10|1218.8|1218|1217.8|1217.2|1218.8|1218.2|1217.8|1217.2|5282
1645693820000|2022-02-24 09:10:20|1218.2|1217.4|1218.8|1218.2|1218.8|1218.4|1217.8|1217.4|19529
1645693830000|2022-02-24 09:10:30|1218.6|1218|1217.8|1217.4|1218.8|1218.2|1217.8|1217.2|8818
1645693840000|2022-02-24 09:10:40|1217.4|1217.2|1220|1219.4|1220.4|1220.2|1217.4|1217|22476
1645693850000|2022-02-24 09:10:50|1219.8|1219.2|1218.2|1217.6|1219.8|1219.4|1218.2|1217.6|8476
1645693860000|2022-02-24 09:11:00|1218|1217.4|1217.2|1216.8|1218|1217.4|1216.2|1215.4|23360
1645693870000|2022-02-24 09:11:10|1217.4|1217|1217|1216.4|1217.8|1217.2|1216.8|1216.2|295
1645693880000|2022-02-24 09:11:20|1216.8|1216.2|1216.8|1216|1217|1216.8|1216.6|1216|4897
1645693890000|2022-02-24 09:11:30|1217|1216.4|1217.6|1217|1218.2|1217.6|1216.6|1216.2|11330
1645693900000|2022-02-24 09:11:40|1217.8|1217.2|1219|1218.6|1219.4|1218.8|1217.4|1217|5419
1645693910000|2022-02-24 09:11:50|1219.2|1218.8|1218.8|1218.4|1220|1219.4|1218.4|1217.8|14976
1645693920000|2022-02-24 09:12:00|1219|1218.2|1219.4|1218.8|1219.6|1219.2|1218|1217.6|11102
1645693930000|2022-02-24 09:12:10|1219.2|1219|1219.4|1219|1219.4|1219|1218.8|1218.4|4221
1645693940000|2022-02-24 09:12:20|1219.6|1219.2|1220.2|1219.6|1220.2|1219.6|1219|1218.6|2639
1645693950000|2022-02-24 09:12:30|1220.4|1219.8|1219.8|1219.4|1220.8|1220.2|1219.6|1219|5018
1645693960000|2022-02-24 09:12:40|1220|1219.2|1218.2|1217.8|1220.6|1220|1217.6|1217|6404
1645693970000|2022-02-24 09:12:50|1218.4|1218|1218.6|1218|1219.4|1218.8|1218|1217.6|7704
1645693980000|2022-02-24 09:13:00|1219|1218.2|1218.4|1217.8|1219|1218.6|1218.4|1217.8|8560
1645693990000|2022-02-24 09:13:10|1218.2|1217.6|1218.6|1218.2|1219|1218.6|1217.8|1217.4|17251
1645694000000|2022-02-24 09:13:20|1218.8|1218.4|1218.2|1217.8|1219.6|1219.2|1218.2|1217.6|3552
1645694010000|2022-02-24 09:13:30|1218.4|1218|1217.2|1216.8|1218.4|1218|1217.2|1216.6|6630
1645694020000|2022-02-24 09:13:40|1217|1216.6|1217.4|1217|1218.2|1217.6|1217|1216.6|9527
1645694030000|2022-02-24 09:13:50|1217.6|1217.2|1219.8|1219.2|1220|1219.4|1217.6|1217.2|7025
1645694040000|2022-02-24 09:14:00|1220|1219.4|1220.6|1220|1220.6|1220.2|1219.6|1219|2115
1645694050000|2022-02-24 09:14:10|1220.4|1220.2|1220.6|1220.2|1221.2|1220.8|1220|1219.4|12090
1645694060000|2022-02-24 09:14:20|1220.8|1220.4|1222|1221.6|1222|1221.6|1220.8|1220.4|8510
1645694070000|2022-02-24 09:14:30|1222.2|1221.8|1222.2|1221.8|1222.8|1222.2|1221.6|1221.2|31077
1645694080000|2022-02-24 09:14:40|1222.4|1222|1221.4|1221|1222.6|1222.2|1221.2|1220.8|14288
1645694090000|2022-02-24 09:14:50|1221.2|1220.8|1220.8|1220.2|1221.2|1220.8|1220.6|1220.2|1228
1645694100000|2022-02-24 09:15:00|1220.6|1220|1221|1220.4|1221.6|1221|1220.6|1220|3086
1645694110000|2022-02-24 09:15:10|1221.2|1220.6|1222|1221.4|1222.2|1221.8|1220.8|1220.4|472
1645694120000|2022-02-24 09:15:20|1221.8|1221.2|1222.6|1222|1223|1222.4|1221.6|1221|10663
1645694130000|2022-02-24 09:15:30|1222.4|1221.8|1221.8|1221.4|1222.4|1221.8|1221|1220.6|5677
1645694140000|2022-02-24 09:15:40|1222|1221.6|1222.2|1221.8|1222.4|1222|1221.6|1221|2680
1645694150000|2022-02-24 09:15:50|1222|1221.6|1221|1220.6|1222.2|1221.8|1221|1220.4|469
1645694160000|2022-02-24 09:16:00|1221.2|1220.8|1221|1220.6|1221.4|1220.8|1220.4|1220.2|3418
1645694170000|2022-02-24 09:16:10|1220.8|1220.4|1221|1220.4|1221.8|1221.2|1220.8|1220.2|1306
1645694180000|2022-02-24 09:16:20|1220.8|1220.2|1219.4|1219|1220.8|1220.2|1219.2|1218.8|29755
1645694190000|2022-02-24 09:16:30|1219.2|1218.8|1219.2|1218.8|1219.8|1219.2|1218.8|1218.4|12652
1645694200000|2022-02-24 09:16:40|1219|1218.6|1218.8|1218.2|1219|1218.8|1218.8|1218|2496
1645694210000|2022-02-24 09:16:50|1218.6|1218|1219|1218.4|1219.6|1219.2|1218.4|1218|3822
1645694220000|2022-02-24 09:17:00|1218.8|1218.2|1218.6|1218|1219|1218.4|1218.2|1217.8|2121
1645694230000|2022-02-24 09:17:10|1218.4|1218.2|1218.8|1218.2|1219|1218.6|1217.8|1217.4|2006
1645694240000|2022-02-24 09:17:20|1218.6|1218|1217.6|1217.2|1218.6|1218|1217.4|1217|0
1645694250000|2022-02-24 09:17:30|1217.4|1217|1216.2|1215.8|1217.4|1217|1216|1215.6|1103
1645694260000|2022-02-24 09:17:40|1216|1215.6|1216.2|1215.6|1216.6|1215.8|1215.6|1215.2|2151
1645694270000|2022-02-24 09:17:50|1216|1215.4|1215.4|1215|1216.2|1215.8|1214.6|1214.4|30620
1645694280000|2022-02-24 09:18:00|1215.6|1215.2|1215|1214.6|1215.8|1215.4|1214.8|1214.4|8873
1645694290000|2022-02-24 09:18:10|1215.2|1214.8|1215.6|1215|1216.2|1215.8|1215.2|1214.8|2779
1645694300000|2022-02-24 09:18:20|1215.4|1215.2|1215.2|1215|1216|1215.4|1215|1214.8|7839
1645694310000|2022-02-24 09:18:30|1215|1214.8|1215.6|1215|1215.6|1215.2|1213.8|1213.4|17287
1645694320000|2022-02-24 09:18:40|1215.4|1215.2|1215|1214.8|1215.6|1215.2|1214.6|1214.2|12143
1645694330000|2022-02-24 09:18:50|1215.2|1214.6|1215.2|1214.8|1215.8|1215.4|1214.8|1214.6|18930
1645694340000|2022-02-24 09:19:00|1215.4|1215|1213.4|1212.8|1215.8|1215.2|1213.4|1212.8|10593
1645694350000|2022-02-24 09:19:10|1213.2|1212.6|1212.2|1212|1213.2|1212.6|1212.2|1212|10766
1645694360000|2022-02-24 09:19:20|1212|1211.8|1212|1211.6|1212.2|1211.8|1211.6|1211|9488
1645694370000|2022-02-24 09:19:30|1212.4|1211.8|1211.4|1211|1212.4|1212|1210.8|1210.4|5855
1645694380000|2022-02-24 09:19:40|1211.2|1210.8|1211|1210.6|1211.2|1211|1211|1210.4|4380
1645694390000|2022-02-24 09:19:50|1210.8|1210.4|1210.6|1210.2|1210.8|1210.4|1210.4|1210|1760
1645694400000|2022-02-24 09:20:00|1210.8|1210|1210.6|1210.4|1211|1210.6|1210.6|1210|1860
1645694410000|2022-02-24 09:20:10|1210.8|1210.6|1211.4|1210.8|1211.8|1211.2|1210.8|1210.6|4358
1645694420000|2022-02-24 09:20:20|1211.2|1211|1211.6|1211|1212|1211.4|1211.2|1210.8|4166
1645694430000|2022-02-24 09:20:30|1211.4|1210.8|1211|1210.6|1211.4|1210.8|1210.8|1210.2|827
1645694440000|2022-02-24 09:20:40|1210.8|1210.2|1211|1210.6|1211.4|1210.8|1210.8|1210.2|2979
1645694450000|2022-02-24 09:20:50|1210.8|1210.4|1211.6|1211|1211.6|1211.2|1210.8|1210.2|923
1645694460000|2022-02-24 09:21:00|1211.4|1210.8|1210.4|1210|1211.6|1210.8|1210.4|1210|509
1645694470000|2022-02-24 09:21:10|1210.2|1209.8|1209|1208.6|1210.2|1209.8|1209|1208.6|15717
1645694480000|2022-02-24 09:21:20|1209.2|1208.8|1209.4|1208.8|1209.6|1209|1208.6|1208|11065
1645694490000|2022-02-24 09:21:30|1209.6|1209|1210|1209.4|1210.2|1210|1209.6|1209|15743
1645694500000|2022-02-24 09:21:40|1209.8|1209.2|1210|1209.6|1210|1209.6|1209.4|1209.2|3074
1645694510000|2022-02-24 09:21:50|1209.8|1209.4|1210|1209.6|1210|1209.6|1209.8|1209.2|7171
1645694520000|2022-02-24 09:22:00|1210.2|1209.8|1210.8|1210.4|1211.4|1210.8|1210.2|1209.8|12833
1645694530000|2022-02-24 09:22:10|1211|1210.6|1211.8|1211.4|1212|1211.4|1211|1210.6|2796
1645694540000|2022-02-24 09:22:20|1211.6|1211.2|1211|1210.2|1211.8|1211.4|1210.8|1210.2|3877
1645694550000|2022-02-24 09:22:30|1210.8|1210|1212|1211.4|1212.2|1211.6|1210.6|1210|1769
1645694560000|2022-02-24 09:22:40|1211.8|1211.2|1213|1212.8|1213.4|1212.8|1211.6|1211|5022
1645694570000|2022-02-24 09:22:50|1213.2|1212.6|1213.6|1213.2|1214.6|1214.2|1213.2|1212.6|15116
1645694580000|2022-02-24 09:23:00|1213.8|1213|1213.4|1212.8|1213.8|1213|1212.6|1212|1470
1645694590000|2022-02-24 09:23:10|1213|1212.6|1212|1211.4|1213.2|1212.6|1211.8|1211.4|754
1645694600000|2022-02-24 09:23:20|1212.2|1211.6|1211.2|1210.6|1212.8|1212.2|1210.8|1210.2|7931
1645694610000|2022-02-24 09:23:30|1211|1210.4|1210.6|1210|1211|1210.4|1210.6|1210|800
1645694620000|2022-02-24 09:23:40|1210.4|1209.8|1212|1211.4|1212|1211.4|1210|1209.6|11462
1645694630000|2022-02-24 09:23:50|1212.2|1211.6|1212.8|1212.4|1212.8|1212.4|1212.2|1211.6|2370
1645694640000|2022-02-24 09:24:00|1212.6|1212.2|1212.4|1212|1212.8|1212.6|1212|1211.6|15234
1645694650000|2022-02-24 09:24:10|1212.6|1212.2|1212|1211.4|1212.8|1212.4|1212|1211.4|603
1645694660000|2022-02-24 09:24:20|1211.8|1211.2|1211.2|1210.6|1211.8|1211.2|1210.8|1210.2|5316
1645694670000|2022-02-24 09:24:30|1211.4|1210.8|1211.2|1210.8|1211.6|1211.2|1210.4|1210|22879
1645694680000|2022-02-24 09:24:40|1211.4|1210.6|1211|1210.4|1211.4|1210.6|1210.6|1210|12329
1645694690000|2022-02-24 09:24:50|1211.2|1210.6|1211.2|1210.6|1211.4|1210.8|1210.8|1210.4|0
1645694700000|2022-02-24 09:25:00|1211.4|1210.8|1210.6|1210.2|1211.4|1211|1210.4|1209.8|18562
1645694710000|2022-02-24 09:25:10|1210.4|1210|1210.6|1210.4|1211|1210.4|1209.8|1209.6|10188
1645694720000|2022-02-24 09:25:20|1210.8|1210.6|1211.2|1210.6|1211.2|1210.8|1210.6|1210|5398
1645694730000|2022-02-24 09:25:30|1211|1210.4|1210.6|1210.2|1211.8|1211.2|1210.4|1210.2|13657
1645694740000|2022-02-24 09:25:40|1210.4|1210|1210.6|1210|1210.6|1210.4|1210|1209.6|7703
1645694750000|2022-02-24 09:25:50|1210.4|1210.2|1211.8|1211.2|1211.8|1211.4|1210.4|1209.8|9143
1645694760000|2022-02-24 09:26:00|1211.6|1211|1210.6|1210|1211.6|1211.2|1210.2|1209.6|11630
1645694770000|2022-02-24 09:26:10|1210.4|1209.8|1209.8|1209.2|1210.4|1209.8|1209|1208.8|31338
1645694780000|2022-02-24 09:26:20|1209.6|1209|1208.8|1208.6|1209.6|1209|1208.8|1208.6|2745
1645694790000|2022-02-24 09:26:30|1208.6|1208.4|1207.8|1207.4|1208.8|1208.4|1206.8|1206.6|31094
1645694800000|2022-02-24 09:26:40|1207.6|1207.2|1206.8|1206.4|1207.6|1207.4|1206.6|1206.4|4417
1645694810000|2022-02-24 09:26:50|1206.6|1206.2|1207.4|1207.2|1207.6|1207.2|1206.2|1206|14194
1645694820000|2022-02-24 09:27:00|1207.2|1207|1206.4|1206|1207.2|1207|1206.2|1205.6|10594
1645694830000|2022-02-24 09:27:10|1206.6|1206.2|1207.6|1207.2|1208|1207.6|1206.6|1206.2|2458
1645694840000|2022-02-24 09:27:20|1207.4|1207|1207.8|1207.2|1207.8|1207.6|1207.4|1206.8|2057
1645694850000|2022-02-24 09:27:30|1207.6|1207.4|1207.6|1207.4|1208.2|1207.6|1207|1206.6|13541
1645694860000|2022-02-24 09:27:40|1207.8|1207.6|1207.6|1207|1208.2|1207.8|1207.2|1206.8|16759
1645694870000|2022-02-24 09:27:50|1207.4|1207.2|1208|1207.4|1208.4|1208.2|1207.4|1207|5482
1645694880000|2022-02-24 09:28:00|1208.2|1207.6|1209.2|1208.6|1209.8|1209.2|1208.2|1207.6|19365
1645694890000|2022-02-24 09:28:10|1209.4|1208.8|1208.8|1208.6|1209.6|1209|1208.8|1208.4|16202
1645694900000|2022-02-24 09:28:20|1209|1208.8|1210.4|1210|1210.8|1210.4|1209|1208.8|25034
1645694910000|2022-02-24 09:28:30|1210.2|1209.8|1208.6|1208.4|1210.2|1209.8|1208.4|1208|7725
1645694920000|2022-02-24 09:28:40|1208.4|1208.2|1208.4|1208|1208.6|1208.4|1208|1207.4|6344
1645694930000|2022-02-24 09:28:50|1208.2|1207.8|1208.2|1207.6|1208.2|1207.8|1207.6|1207|3892
1645694940000|2022-02-24 09:29:00|1208|1207.8|1206.6|1206.2|1209|1208.4|1206.6|1206.2|35967
1645694950000|2022-02-24 09:29:10|1206.4|1206.4|1206.2|1205.8|1207|1206.4|1205.8|1205.4|3003
1645694960000|2022-02-24 09:29:20|1206.4|1206|1206.6|1206.2|1207|1206.6|1206|1205.8|16879
1645694970000|2022-02-24 09:29:30|1206.8|1206.4|1206.2|1205.8|1206.8|1206.4|1205.6|1205.4|16925
1645694980000|2022-02-24 09:29:40|1206|1205.6|1206.2|1205.8|1206.4|1206|1205.6|1205.4|41061
1645694990000|2022-02-24 09:29:50|1206|1205.6|1205.4|1205|1206.2|1206|1204.2|1203.6|88246
1645695000000|2022-02-24 09:30:00|1205.6|1205.2|1206.2|1205.6|1206.2|1205.8|1205.4|1205.2|14215
1645695010000|2022-02-24 09:30:10|1205.8|1205.4|1206.2|1205.6|1206.2|1205.8|1205.8|1205.4|1602
1645695020000|2022-02-24 09:30:20|1206.4|1205.8|1206.4|1205.8|1206.4|1206|1205.4|1205.2|9213
1645695030000|2022-02-24 09:30:30|1206.2|1206|1205.8|1205.4|1206.8|1206.2|1205.6|1205.2|8809
1645695040000|2022-02-24 09:30:40|1205.6|1205.2|1202.6|1202|1205.8|1205.4|1201.6|1201.2|105334
1645695050000|2022-02-24 09:30:50|1202.8|1202.2|1204.2|1203.6|1204.2|1203.8|1202.8|1202.2|13473
1645695060000|2022-02-24 09:31:00|1204.4|1203.8|1206.6|1206|1206.6|1206.2|1204.4|1203.8|7276
1645695070000|2022-02-24 09:31:10|1206.4|1205.6|1204.6|1204|1206.4|1205.6|1204.6|1204|10439
1645695080000|2022-02-24 09:31:20|1204.4|1203.8|1205.8|1205.4|1206|1205.6|1204|1203.4|5968
1645695090000|2022-02-24 09:31:30|1206|1205.8|1205.4|1205.2|1206.4|1205.8|1205.2|1204.8|31487
1645695100000|2022-02-24 09:31:40|1205.6|1205|1205.4|1204.8|1205.6|1205|1205|1204.6|2358
1645695110000|2022-02-24 09:31:50|1205.2|1204.6|1205.6|1205|1206|1205.6|1204.8|1204.4|5614
1645695120000|2022-02-24 09:32:00|1205.2|1204.8|1205.2|1204.6|1205.6|1205|1204.8|1204.4|6380
1645695130000|2022-02-24 09:32:10|1205.4|1204.8|1204.2|1203.8|1205.6|1205|1204.2|1203.8|3002
1645695140000|2022-02-24 09:32:20|1204|1203.6|1202.8|1202.4|1204.2|1203.8|1202.8|1202.2|2648
1645695150000|2022-02-24 09:32:30|1202.6|1202.2|1202.6|1202.2|1202.6|1202.2|1202.4|1202|0
1645695160000|2022-02-24 09:32:40|1202.8|1202.4|1204.2|1203.6|1204.4|1203.8|1201.8|1201.4|19564
1645695170000|2022-02-24 09:32:50|1204|1203.8|1204|1203.6|1204.4|1204.2|1204|1203.4|1907
1645695180000|2022-02-24 09:33:00|1204.2|1203.4|1204.4|1203.6|1204.4|1204|1203.4|1203|10315
1645695190000|2022-02-24 09:33:10|1204.2|1203.8|1205|1204.4|1205.2|1204.6|1204|1203.4|14346
1645695200000|2022-02-24 09:33:20|1205.2|1204.6|1205.6|1204.8|1205.6|1205|1205|1204.6|4318
1645695210000|2022-02-24 09:33:30|1205.4|1205|1204.6|1204|1205.4|1205.2|1204.6|1204|1873
1645695220000|2022-02-24 09:33:40|1204.4|1203.8|1205.2|1204.6|1205.4|1205|1204.2|1203.8|2670
1645695230000|2022-02-24 09:33:50|1205|1204.4|1203.8|1203.2|1205|1204.6|1203.6|1203|5258
1645695240000|2022-02-24 09:34:00|1204|1203.4|1204.2|1203.8|1204.8|1204.2|1203.4|1203.2|7075
1645695250000|2022-02-24 09:34:10|1204.4|1204|1203.4|1203|1204.4|1204|1203.2|1202.8|4515
1645695260000|2022-02-24 09:34:20|1203.6|1203.2|1203.4|1203.2|1204|1203.4|1203|1202.6|1842
1645695270000|2022-02-24 09:34:30|1203.2|1203|1203|1202.6|1203.8|1203.4|1202.8|1202.2|7749
1645695280000|2022-02-24 09:34:40|1202.8|1202.4|1202.8|1202.4|1203|1202.4|1201.8|1201.2|1748
1645695290000|2022-02-24 09:34:50|1203|1202.6|1203|1202.4|1203.8|1203.2|1203|1202.4|3824
1645695300000|2022-02-24 09:35:00|1202.8|1202.2|1203.2|1202.8|1203.2|1202.8|1200.8|1200|126448
1645695310000|2022-02-24 09:35:10|1203|1202.6|1203.4|1202.8|1203.6|1203.2|1202.8|1202.2|4919
1645695320000|2022-02-24 09:35:20|1203.2|1202.6|1203|1202.4|1203.2|1202.6|1202.4|1201.8|4877
1645695330000|2022-02-24 09:35:30|1202.8|1202.8|1201.4|1200.6|1203|1202.8|1201.2|1200.6|30503
1645695340000|2022-02-24 09:35:40|1201.6|1201|1201.2|1200.6|1201.8|1201.4|1201|1200.6|909
1645695350000|2022-02-24 09:35:50|1201|1200.8|1201.8|1201.4|1202.2|1202|1200.6|1200.2|21210
1645695360000|2022-02-24 09:36:00|1202|1201.2|1201.2|1200.6|1202|1201.2|1201|1200.4|1596
1645695370000|2022-02-24 09:36:10|1201|1200.4|1200.8|1200.2|1201|1200.6|1200.6|1200.2|1336
1645695380000|2022-02-24 09:36:20|1201|1200.4|1200.4|1200.2|1201.2|1200.8|1200.2|1200|12655
1645695390000|2022-02-24 09:36:30|1200.6|1200|1199.2|1198.8|1200.6|1200.2|1198.6|1198.2|71087
1645695400000|2022-02-24 09:36:40|1199.4|1199.2|1201.4|1200.8|1201.4|1201|1199.4|1199.2|4112
1645695410000|2022-02-24 09:36:50|1201.6|1201|1201|1200.4|1201.8|1201.4|1200.4|1200|15570
1645695420000|2022-02-24 09:37:00|1200.8|1200.6|1200.8|1200.2|1201|1200.6|1200|1199.6|2487
1645695430000|2022-02-24 09:37:10|1200.6|1200|1201.2|1200.8|1201.4|1201|1199.4|1198.8|24349
1645695440000|2022-02-24 09:37:20|1201.4|1201|1203.4|1203.2|1203.4|1203.2|1201.4|1201|1455
1645695450000|2022-02-24 09:37:30|1203.2|1203|1201.6|1201.2|1203.2|1203|1201.6|1201.2|2030
1645695460000|2022-02-24 09:37:40|1201.8|1201|1202|1201.6|1202|1201.6|1201.2|1200.6|10172
1645695470000|2022-02-24 09:37:50|1201.8|1201.4|1201.4|1200.6|1201.8|1201.4|1201|1200.6|1975
1645695480000|2022-02-24 09:38:00|1201|1200.4|1200.4|1200|1201.4|1200.6|1200.4|1200|1223
1645695490000|2022-02-24 09:38:10|1200.6|1200.2|1199.4|1199|1200.8|1200.4|1199.4|1198.8|24655
1645695500000|2022-02-24 09:38:20|1199.2|1198.8|1199|1198.4|1199.4|1199|1198.6|1198|1337
1645695510000|2022-02-24 09:38:30|1198.8|1198.6|1199.6|1199.2|1199.6|1199.2|1198.8|1198.4|1104
1645695520000|2022-02-24 09:38:40|1199.4|1199|1198.8|1198.2|1199.4|1199|1198.6|1198.2|2650
1645695530000|2022-02-24 09:38:50|1198.4|1198.4|1199.4|1198.8|1199.4|1199|1198.4|1198.4|1906
1645695540000|2022-02-24 09:39:00|1199.2|1199|1200.6|1200|1200.6|1200.2|1199.2|1198.8|3151
1645695550000|2022-02-24 09:39:10|1201|1200.2|1204|1203.4|1204.4|1204.2|1201|1200|34329
1645695560000|2022-02-24 09:39:20|1204.2|1203.6|1203.6|1203|1204.4|1204|1203.2|1202.6|68824
1645695570000|2022-02-24 09:39:30|1203.4|1202.8|1204.2|1203.6|1204.2|1203.8|1203.2|1202.6|5417
1645695580000|2022-02-24 09:39:40|1204|1203.8|1203.4|1203|1204.2|1204|1203.2|1202.8|3606
1645695590000|2022-02-24 09:39:50|1203.6|1203.2|1203.8|1203.2|1204.2|1204|1203|1202.6|1303
1645695600000|2022-02-24 09:40:00|1204|1203.6|1204.8|1204.4|1205|1204.8|1204|1203.6|3802
1645695610000|2022-02-24 09:40:10|1205|1204.2|1204.6|1204|1205|1204.6|1204.6|1204|400
1645695620000|2022-02-24 09:40:20|1204.4|1204.2|1204.6|1203.8|1205.4|1204.8|1204.2|1203.8|23507
1645695630000|2022-02-24 09:40:30|1204.8|1204|1205.8|1205.2|1206|1205.8|1204.8|1204|19814
1645695640000|2022-02-24 09:40:40|1206|1205.4|1205.6|1205|1206.4|1206|1205|1204.6|16235
1645695650000|2022-02-24 09:40:50|1205.4|1205.2|1206.4|1205.8|1206.8|1206.2|1205.2|1204.8|19751
1645695660000|2022-02-24 09:41:00|1206.2|1205.6|1203.2|1202.6|1206.2|1205.6|1202.6|1202|72993
1645695670000|2022-02-24 09:41:10|1203|1202.4|1202.2|1201.8|1203.4|1203|1201.6|1201|26062
1645695680000|2022-02-24 09:41:20|1202|1201.6|1202.8|1202.4|1202.8|1202.4|1201.6|1201|5535
1645695690000|2022-02-24 09:41:30|1203|1202|1201.8|1201.2|1203.2|1202.8|1201.4|1201.2|3608
1645695700000|2022-02-24 09:41:40|1201.6|1201.4|1202.2|1201.8|1202.4|1201.8|1201.6|1201.2|420
1645695710000|2022-02-24 09:41:50|1202|1201.4|1202.2|1201.6|1202.8|1202.2|1202|1201.4|4763
1645695720000|2022-02-24 09:42:00|1202.4|1201.8|1202.2|1201.6|1203|1202.6|1202|1201.6|4532
1645695730000|2022-02-24 09:42:10|1202|1201.8|1201.4|1200.8|1202.2|1201.8|1201.2|1200.8|2444
1645695740000|2022-02-24 09:42:20|1201.6|1200.6|1200|1199.6|1201.6|1201.4|1199.6|1199.2|54347
1645695750000|2022-02-24 09:42:30|1199.8|1199|1198|1197.6|1199.8|1199.2|1197.8|1197.4|22761
1645695760000|2022-02-24 09:42:40|1198.2|1197.8|1198|1197.4|1198.4|1198|1197.4|1196.8|7531
1645695770000|2022-02-24 09:42:50|1198.2|1197.6|1198|1197.4|1198.2|1197.8|1197.6|1197.2|3479
1645695780000|2022-02-24 09:43:00|1198.2|1197.6|1198.8|1198.4|1198.8|1198.6|1198|1197.6|1750
1645695790000|2022-02-24 09:43:10|1198.6|1198.2|1198.4|1198|1198.8|1198.2|1198|1197.6|6966
1645695800000|2022-02-24 09:43:20|1198.6|1198.2|1197.2|1197|1198.6|1198.2|1197.2|1197|6409
1645695810000|2022-02-24 09:43:30|1197.4|1197.2|1198|1197.4|1198.4|1197.8|1197.4|1197|3403
1645695820000|2022-02-24 09:43:40|1197.8|1197.2|1197.2|1196.8|1198|1197.8|1197|1196.6|5739
1645695830000|2022-02-24 09:43:50|1197.4|1196.6|1197.6|1197|1197.6|1197.2|1197|1196.6|1480
1645695840000|2022-02-24 09:44:00|1197.2|1196.8|1197.4|1197|1197.6|1197.2|1197|1196.6|3688
1645695850000|2022-02-24 09:44:10|1197.6|1197.2|1197.6|1197|1198.4|1197.8|1197.6|1197|1690
1645695860000|2022-02-24 09:44:20|1197.4|1196.8|1196.4|1196|1197.4|1196.8|1196.4|1196|1200
1645695870000|2022-02-24 09:44:30|1196.6|1196.2|1195.8|1195.2|1197|1196.4|1195.6|1195.2|6242
1645695880000|2022-02-24 09:44:40|1195.6|1195|1196.6|1196|1196.8|1196.4|1195.2|1195|23309
1645695890000|2022-02-24 09:44:50|1196.8|1196.2|1197.2|1196.8|1197.4|1197.2|1196.8|1196.2|3321
1645695900000|2022-02-24 09:45:00|1197|1196.6|1196.8|1196.4|1197.8|1197.2|1196.8|1196.2|2589
1645695910000|2022-02-24 09:45:10|1197|1196.2|1197.8|1197.4|1198.6|1198|1196.2|1195.8|9476
1645695920000|2022-02-24 09:45:20|1198|1197.2|1197.2|1196.6|1198|1197.6|1197|1196.6|1200
1645695930000|2022-02-24 09:45:30|1197|1196.4|1196|1195.6|1197|1196.4|1195.4|1195|5064
1645695940000|2022-02-24 09:45:40|1195.8|1195.4|1195.4|1194.8|1196|1195.4|1194.8|1194.2|14579
1645695950000|2022-02-24 09:45:50|1195.6|1195|1196|1195.4|1196|1195.4|1195.4|1194.8|0
1645695960000|2022-02-24 09:46:00|1195.8|1195.2|1195.6|1195.2|1196.4|1195.8|1195.6|1195.2|6583
1645695970000|2022-02-24 09:46:10|1195.8|1195|1195|1194.4|1196|1195|1194.8|1194.4|2344
1645695980000|2022-02-24 09:46:20|1194.8|1194.2|1194.6|1194.2|1194.8|1194.4|1194.6|1194.2|400
1645695990000|2022-02-24 09:46:30|1194.8|1194.4|1195|1194.2|1195|1194.4|1194.6|1194.2|270
1645696000000|2022-02-24 09:46:40|1194.8|1194.4|1194.8|1194.4|1195.2|1194.6|1194.6|1194.2|1104
1645696010000|2022-02-24 09:46:50|1195|1194.2|1195.2|1194.8|1196|1195.4|1195|1194.2|3106
1645696020000|2022-02-24 09:47:00|1195.4|1195|1195.8|1195.2|1195.8|1195.2|1195|1194.6|1017
1645696030000|2022-02-24 09:47:10|1196|1195.6|1197.4|1196.8|1197.4|1196.8|1196|1195.6|7182
1645696040000|2022-02-24 09:47:20|1197.2|1196.6|1197|1196.6|1197.4|1196.8|1196.8|1196.4|3576
1645696050000|2022-02-24 09:47:30|1197.2|1196.8|1197.4|1196.8|1198|1197.4|1197|1196.6|2378
1645696060000|2022-02-24 09:47:40|1197.6|1197.2|1197.2|1196.6|1197.8|1197.2|1196.8|1196.4|11614
1645696070000|2022-02-24 09:47:50|1197|1196.8|1197.6|1197.2|1198|1197.4|1197|1196.6|1017
1645696080000|2022-02-24 09:48:00|1197.8|1197.4|1197.4|1197|1198.8|1198.4|1197.4|1197|22639
1645696090000|2022-02-24 09:48:10|1197.2|1196.8|1198.6|1198|1198.6|1198|1197.2|1196.8|3269
1645696100000|2022-02-24 09:48:20|1198.8|1198.2|1197|1196.4|1198.8|1198.4|1197|1196.4|8430
1645696110000|2022-02-24 09:48:30|1196.8|1196.6|1196.4|1196|1197|1196.8|1196|1195.4|1097
1645696120000|2022-02-24 09:48:40|1196.2|1195.8|1197.8|1197.4|1197.8|1197.4|1196|1195.2|8904
1645696130000|2022-02-24 09:48:50|1198|1197.6|1198.6|1198|1198.8|1198.4|1197.8|1197.2|7753
1645696140000|2022-02-24 09:49:00|1198.4|1197.8|1199|1198.4|1199.2|1198.6|1198|1197.6|2206
1645696150000|2022-02-24 09:49:10|1199.2|1198.6|1198.2|1197.8|1199.4|1199|1198|1197.6|18016
1645696160000|2022-02-24 09:49:20|1198|1197.6|1200.4|1199.8|1200.4|1199.8|1198|1197.6|5927
1645696170000|2022-02-24 09:49:30|1200.6|1199.6|1199.8|1199.2|1200.6|1200|1199.4|1199|23620
1645696180000|2022-02-24 09:49:40|1199.6|1199|1199.4|1199|1199.8|1199.2|1199.4|1199|1216
1645696190000|2022-02-24 09:49:50|1199.2|1199.2|1199.4|1199|1199.8|1199.2|1199.2|1199|875
1645696200000|2022-02-24 09:50:00|1199.6|1199.2|1200.8|1200.4|1201|1200.4|1199.6|1199|168
1645696210000|2022-02-24 09:50:10|1201|1200.2|1200.6|1200|1201|1200.6|1200.6|1200|3379
1645696220000|2022-02-24 09:50:20|1200.4|1199.8|1201|1200.6|1201|1200.8|1200.4|1199.8|2334
1645696230000|2022-02-24 09:50:30|1200.8|1200.4|1201.6|1200.8|1202|1201.6|1200.6|1200|23074
1645696240000|2022-02-24 09:50:40|1201.8|1201|1201.4|1200.6|1201.8|1201.6|1201.2|1200.6|1036
1645696250000|2022-02-24 09:50:50|1201.2|1200.8|1201.8|1201.4|1202.6|1202|1201.2|1200.6|3142
1645696260000|2022-02-24 09:51:00|1202|1201.6|1202.4|1201.8|1203.4|1203|1201.8|1201.6|12863
1645696270000|2022-02-24 09:51:10|1202.2|1201.6|1201.6|1201.2|1202.2|1201.6|1201.4|1201|3804
1645696280000|2022-02-24 09:51:20|1201.4|1201|1200.8|1200.2|1201.6|1201|1200.2|1200|8785
1645696290000|2022-02-24 09:51:30|1200.6|1200.4|1200.8|1200.4|1200.8|1200.6|1200.6|1200.2|0
1645696300000|2022-02-24 09:51:40|1200.6|1200.2|1200.4|1200|1200.6|1200.2|1200.4|1200|7589
1645696310000|2022-02-24 09:51:50|1200.6|1200.2|1200|1199.6|1200.6|1200.2|1200|1199.4|3657
1645696320000|2022-02-24 09:52:00|1200.2|1199.8|1200|1199.4|1200.6|1200|1199.8|1199.4|1688
1645696330000|2022-02-24 09:52:10|1200.2|1199.6|1199|1198.6|1200.6|1200.4|1199|1198.4|2622
1645696340000|2022-02-24 09:52:20|1199.4|1198.8|1197.8|1197.4|1199.4|1199|1197.8|1197.2|15591
1645696350000|2022-02-24 09:52:30|1197.6|1197.8|1198.2|1197.6|1198.2|1197.8|1197|1196.8|18097
1645696360000|2022-02-24 09:52:40|1198|1197.8|1198.4|1198|1198.8|1198.2|1197.8|1197.4|3947
1645696370000|2022-02-24 09:52:50|1198.6|1198.2|1198.2|1197.6|1198.6|1198.2|1198.2|1197.6|964
1645696380000|2022-02-24 09:53:00|1198|1197.8|1197.8|1197.4|1198.4|1197.8|1197.4|1197|1665
1645696390000|2022-02-24 09:53:10|1198|1197.2|1198.2|1197.6|1198.2|1197.8|1197|1196.6|8513
1645696400000|2022-02-24 09:53:20|1198|1197.4|1198.2|1197.8|1198.6|1198|1197.8|1197.4|1272
1645696410000|2022-02-24 09:53:30|1198|1197.6|1197.6|1197|1198|1197.6|1196.8|1196.2|6785
1645696420000|2022-02-24 09:53:40|1197.4|1196.8|1197.6|1197|1197.8|1197.2|1196.8|1196.4|6708
1645696430000|2022-02-24 09:53:50|1197.2|1196.8|1196|1195.6|1197.2|1196.8|1196|1195.6|2187
1645696440000|2022-02-24 09:54:00|1196.2|1195.4|1196.4|1195.8|1196.4|1195.8|1196|1195.4|1000
1645696450000|2022-02-24 09:54:10|1196.2|1195.6|1195.4|1194.8|1196.2|1195.6|1195|1194.6|4346
1645696460000|2022-02-24 09:54:20|1195.2|1194.6|1194.4|1194|1195.6|1195.2|1193.6|1193.4|46239
1645696470000|2022-02-24 09:54:30|1194.6|1194.2|1194.4|1194|1195.2|1194.8|1194|1193.6|13863
1645696480000|2022-02-24 09:54:40|1194.6|1194.2|1194.4|1193.6|1194.8|1194.2|1194|1193.6|1762
1645696490000|2022-02-24 09:54:50|1194.6|1193.8|1194.6|1194|1194.8|1194.2|1194.2|1193.8|1387
1645696500000|2022-02-24 09:55:00|1194.4|1193.8|1194.6|1194|1194.6|1194|1194|1193.6|611
1645696510000|2022-02-24 09:55:10|1194.2|1193.8|1194.6|1194|1194.6|1194|1194|1193.6|429
1645696520000|2022-02-24 09:55:20|1194.4|1193.8|1194.4|1194|1195.4|1194.8|1194.4|1193.8|5411
1645696530000|2022-02-24 09:55:30|1194.6|1194.2|1194.6|1194|1194.8|1194.4|1194.4|1194|3345
1645696540000|2022-02-24 09:55:40|1194.4|1194.2|1195.8|1195.2|1195.8|1195.4|1194.4|1194.2|2628
1645696550000|2022-02-24 09:55:50|1195.6|1195.4|1195|1194.6|1195.8|1195.4|1195|1194.6|3016
1645696560000|2022-02-24 09:56:00|1195.2|1194.8|1196.4|1196|1196.6|1196|1195.2|1194.8|16780
1645696570000|2022-02-24 09:56:10|1196.2|1195.8|1197.4|1196.8|1197.4|1196.8|1196|1195.6|2269
1645696580000|2022-02-24 09:56:20|1197.2|1197|1197|1196.4|1198.6|1198.2|1196.6|1196.2|18480
1645696590000|2022-02-24 09:56:30|1196.8|1196.6|1197.6|1197.2|1197.6|1197.2|1196.8|1196.2|3501
1645696600000|2022-02-24 09:56:40|1197.8|1197.4|1197|1196.4|1197.8|1197.4|1196.8|1196.4|17606
1645696610000|2022-02-24 09:56:50|1196.8|1196.6|1196.8|1196.2|1197.2|1196.8|1196.4|1196|7196
1645696620000|2022-02-24 09:57:00|1196.6|1196|1196.8|1196.2|1196.8|1196.4|1196.4|1196|125
1645696630000|2022-02-24 09:57:10|1196.4|1196|1197.4|1197|1197.4|1197|1196.2|1196|10808
1645696640000|2022-02-24 09:57:20|1197.2|1196.8|1196.8|1196.2|1197.6|1197|1196.6|1196.2|9669
1645696650000|2022-02-24 09:57:30|1196.6|1196|1196.4|1196|1196.8|1196.2|1196.2|1195.6|1070
1645696660000|2022-02-24 09:57:40|1196.6|1195.6|1195.8|1195.4|1196.6|1195.8|1195.8|1195.4|11750
1645696670000|2022-02-24 09:57:50|1196|1195.6|1196.2|1195.8|1196.6|1196.2|1195.8|1195.4|4857
1645696680000|2022-02-24 09:58:00|1196.4|1195.6|1196.2|1195.8|1196.8|1196.4|1196.2|1195.6|0
1645696690000|2022-02-24 09:58:10|1196|1195.6|1195.6|1195|1196|1195.8|1195.2|1194.8|15911
1645696700000|2022-02-24 09:58:20|1195.4|1194.8|1195|1194.6|1195.4|1195.2|1195|1194.6|400
1645696710000|2022-02-24 09:58:30|1194.8|1194.4|1195.2|1194.6|1195.2|1195|1194.8|1194.4|3558
1645696720000|2022-02-24 09:58:40|1195|1194.4|1195.6|1195|1195.6|1195.2|1194.8|1194.4|1999
1645696730000|2022-02-24 09:58:50|1195.4|1194.8|1195.2|1194.6|1195.4|1195|1194.8|1194.4|833
1645696740000|2022-02-24 09:59:00|1195|1194.4|1194.4|1193.8|1195.2|1194.4|1194.2|1193.8|2191
1645696750000|2022-02-24 09:59:10|1194.2|1193.6|1193.6|1193.2|1194.2|1193.6|1193.4|1193|6043
1645696760000|2022-02-24 09:59:20||1193.4||1193.2||1193.4||1193.2|3
1645696770000|2022-02-24 09:59:30|1193.4|1193.4|1193.8|1193.2|1194|1193.6|1193.4|1193.2|2720
1645696780000|2022-02-24 09:59:40|1193.6|1193|1193.8|1193.2|1194|1193.6|1193.4|1193|3461
1645696790000|2022-02-24 09:59:50|1194|1193.4|1193.4|1193.2|1194|1193.6|1193.2|1193|14966
1645696800000|2022-02-24 10:00:00|1193.6|1193.4|1193.4|1193.2|1194.2|1193.8|1193.4|1193|22525
1645696810000|2022-02-24 10:00:10|1193.6|1193|1193.8|1193.4|1194|1193.6|1192.4|1192|116888
1645696820000|2022-02-24 10:00:20|1194|1193.6|1193.6|1193.2|1195|1194.6|1193.4|1193|29252
1645696830000|2022-02-24 10:00:30|1193.8|1193|1194|1193.4|1194.2|1193.8|1193.4|1193|3247
1645696840000|2022-02-24 10:00:40|1193.8|1193|1192.4|1191.8|1193.8|1193.2|1191.6|1191.4|64506
1645696850000|2022-02-24 10:00:50|1192.6|1192|1193.6|1193.2|1194.2|1193.8|1192.6|1192|38251
1645696860000|2022-02-24 10:01:00|1193.4|1193|1193.2|1192.8|1194.2|1193.8|1192.8|1192.2|19097
1645696870000|2022-02-24 10:01:10|1193.4|1192.6|1194.6|1194|1195|1194.6|1192.6|1192.4|42690
1645696880000|2022-02-24 10:01:20|1194.4|1194.2|1194|1193.4|1194.6|1194.2|1193|1192.6|38323
1645696890000|2022-02-24 10:01:30|1193.8|1193.2|1194|1193.4|1194|1193.4|1193.6|1193|1888
1645696900000|2022-02-24 10:01:40|1193.8|1193.6|1194.8|1194.4|1195|1194.6|1193.8|1193.6|1267
1645696910000|2022-02-24 10:01:50|1195|1194.6|1195.4|1195.2|1196.2|1195.6|1195|1194.6|10352
1645696920000|2022-02-24 10:02:00|1195.6|1195|1193.6|1193.2|1195.6|1195|1193.6|1193.2|4747
1645696930000|2022-02-24 10:02:10|1193.4|1193|1193|1192.6|1193.6|1193.2|1192.6|1192.2|10578
1645696940000|2022-02-24 10:02:20|1193.2|1192.8|1193.2|1192.8|1194.2|1193.8|1192.2|1192|43201
1645696950000|2022-02-24 10:02:30|1193|1192.6|1193|1192.6|1193.8|1193.2|1192.4|1192|10580
1645696960000|2022-02-24 10:02:40|1193.2|1192.8|1193.6|1193|1194.4|1194.2|1193.2|1192.8|26726
1645696970000|2022-02-24 10:02:50|1193.4|1193.2|1193.2|1192.8|1193.8|1193.4|1192.8|1192.4|20264
1645696980000|2022-02-24 10:03:00|1193|1192.6|1193.4|1193|1193.6|1193.2|1193|1192.6|3721
1645696990000|2022-02-24 10:03:10|1193.6|1193.2|1193.2|1192.6|1193.8|1193.4|1192.8|1192.4|2714
1645697000000|2022-02-24 10:03:20|1193.4|1192.8|1194|1193.6|1194|1193.6|1193.2|1192.6|1218
1645697010000|2022-02-24 10:03:30|1194.2|1193.8|1194.4|1194|1194.4|1194.2|1194|1193.6|717
1645697020000|2022-02-24 10:03:40|1194.6|1194.2|1194.8|1194.2|1195|1194.6|1194.4|1194|1719
1645697030000|2022-02-24 10:03:50|1195|1194.4|1195.6|1195|1196.2|1195.8|1194.8|1194.2|9273
1645697040000|2022-02-24 10:04:00|1195.4|1195.2|1197.2|1196.8|1197.2|1196.8|1195.4|1195.2|3441
1645697050000|2022-02-24 10:04:10|1197.4|1197|1198|1197.4|1198|1197.4|1196.8|1196.6|3263
1645697060000|2022-02-24 10:04:20|1198.2|1197.6|1197|1196.6|1198.2|1197.8|1196.8|1196.4|8980
1645697070000|2022-02-24 10:04:30|1197.2|1196.8|1198|1197.4|1198.2|1197.8|1197.2|1196.8|10998
1645697080000|2022-02-24 10:04:40|1197.8|1197.6|1197.2|1196.4|1197.8|1197.6|1196.8|1196.4|7176
1645697090000|2022-02-24 10:04:50|1197.4|1196.6|1197.8|1197.2|1198|1197.6|1197|1196.6|2993
1645697100000|2022-02-24 10:05:00|1198|1197.4|1195.6|1195|1198.4|1198|1195.6|1195|24689
1645697110000|2022-02-24 10:05:10|1195.4|1195.2|1196.8|1196.2|1196.8|1196.4|1195.4|1195|13848
1645697120000|2022-02-24 10:05:20|1196.6|1196|1195.2|1195|1196.8|1196.4|1195.2|1195|11898
1645697130000|2022-02-24 10:05:30|1195.4|1195.2|1196.8|1196.4|1197|1196.6|1195.2|1195|19583
1645697140000|2022-02-24 10:05:40|1196.6|1196.2|1196.6|1196.2|1197|1196.6|1196.4|1196|2906
1645697150000|2022-02-24 10:05:50|1196.4|1196|1194.4|1193.8|1196.6|1196|1193.8|1193.4|35066
1645697160000|2022-02-24 10:06:00|1194.2|1193.6|1195.8|1195.2|1196|1195.4|1194.2|1193.6|1520
1645697170000|2022-02-24 10:06:10|1196|1195.4|1195.4|1195|1196|1195.6|1195|1194.6|6239
1645697180000|2022-02-24 10:06:20|1195.6|1195.2|1196.8|1196.2|1197|1196.4|1195.4|1195|6298
1645697190000|2022-02-24 10:06:30|1196.6|1196.4|1197.8|1197.2|1197.8|1197.4|1196.6|1196.4|2806
1645697200000|2022-02-24 10:06:40|1197.6|1197|1196.4|1196|1197.8|1197.4|1196.4|1196|438
1645697210000|2022-02-24 10:06:50|1196.2|1195.6|1197.2|1197|1198.2|1197.8|1196|1195.6|34182
1645697220000|2022-02-24 10:07:00|1197|1196.8|1196.8|1196.2|1197.2|1197|1196.2|1195.8|10356
1645697230000|2022-02-24 10:07:10|1196.6|1196|1197|1196.4|1197.4|1196.8|1196.4|1196|1146
1645697240000|2022-02-24 10:07:20|1196.8|1196.6|1196.8|1196.4|1197|1196.6|1196|1195.8|6909
1645697250000|2022-02-24 10:07:30|1197|1196.6|1197.4|1197|1197.8|1197.2|1197|1196.6|3141
1645697260000|2022-02-24 10:07:40|1197.2|1196.8|1197.4|1197|1197.4|1197|1197|1196.6|1993
1645697270000|2022-02-24 10:07:50|1197.2|1197.2|1197.2|1196.6|1197.4|1197.2|1196.4|1196|3255
1645697280000|2022-02-24 10:08:00|1197.4|1196.8|1198.2|1197.8|1198.2|1197.8|1197.4|1196.8|2486
1645697290000|2022-02-24 10:08:10|1198.4|1198|1199.2|1198.6|1199.2|1198.8|1198.2|1197.8|11370
1645697300000|2022-02-24 10:08:20|1199.4|1198.8|1199.4|1198.8|1199.6|1199.2|1199|1198.8|2085
1645697310000|2022-02-24 10:08:30|1199.2|1199|1199.6|1199|1199.8|1199.4|1199|1198.6|16466
1645697320000|2022-02-24 10:08:40|1199.8|1199.2|1199.2|1198.8|1199.8|1199.4|1199|1198.4|880
1645697330000|2022-02-24 10:08:50|1199|1198.6|1198.6|1198.2|1199.2|1198.8|1198.6|1198.2|4860
1645697340000|2022-02-24 10:09:00|1198.8|1198.4|1199|1198.4|1199|1198.4|1198.4|1198|3257
1645697350000|2022-02-24 10:09:10|1199.2|1198.6|1199|1198.4|1199.6|1199.2|1198.6|1198|12661
1645697360000|2022-02-24 10:09:20|1198.8|1198.6|1199.2|1198.6|1199.2|1198.8|1198.8|1198.4|1059
1645697370000|2022-02-24 10:09:30|1199|1199|1198.6|1198|1200|1199.6|1198.6|1198|16363
1645697380000|2022-02-24 10:09:40|1198.8|1198.2|1198|1197.4|1199|1198.6|1197.8|1197.4|9491
1645697390000|2022-02-24 10:09:50|1198.2|1197.6|1199.4|1199|1199.4|1199|1198.2|1197.6|3103
1645697400000|2022-02-24 10:10:00|1199.2|1198.8|1199.2|1198.8|1199.2|1199|1198.2|1197.8|4579
1645697410000|2022-02-24 10:10:10|1199|1198.6|1198.8|1198.4|1199.2|1198.8|1198.6|1198.2|6945
1645697420000|2022-02-24 10:10:20|1199|1198.8|1198.6|1198.2|1199.8|1199.4|1198.6|1198|12700
1645697430000|2022-02-24 10:10:30|1198.4|1198|1198.8|1198.4|1199|1198.4|1198.2|1197.8|4632
1645697440000|2022-02-24 10:10:40|1198.6|1198.6|1198.2|1197.8|1199.4|1199.2|1198|1197.6|26080
1645697450000|2022-02-24 10:10:50|1198.4|1198|1199.2|1198.8|1199.4|1199|1198.4|1198|4504
1645697460000|2022-02-24 10:11:00|1199|1198.6|1199|1198.6|1199.2|1198.8|1198.4|1198|4600
1645697470000|2022-02-24 10:11:10|1199.2|1198.8|1200.4|1199.8|1200.4|1200|1199.2|1198.8|11755
1645697480000|2022-02-24 10:11:20|1200.2|1200|1200.2|1199.6|1200.6|1200.2|1200.2|1199.6|4106
1645697490000|2022-02-24 10:11:30|1200|1199.4|1199.4|1199|1200.8|1200.4|1199.4|1199|11322
1645697500000|2022-02-24 10:11:40|1199.6|1199.2|1199.4|1198.8|1199.8|1199.4|1199|1198.8|5747
1645697510000|2022-02-24 10:11:50|1199.2|1198.6|1199|1198.6|1199.4|1199|1199|1198.4|800
1645697520000|2022-02-24 10:12:00|1198.8|1198.4|1198.4|1198|1198.8|1198.4|1198.4|1198|951
1645697530000|2022-02-24 10:12:10|1198.6|1198.4|1198.4|1198|1198.8|1198.4|1198.4|1198|12006
1645697540000|2022-02-24 10:12:20|1198.6|1198.4|1195|1194.6|1198.6|1198.4|1195|1194.4|70942
1645697550000|2022-02-24 10:12:30|1195.2|1194.8|1195.2|1194.6|1195.4|1195|1194.2|1193.8|7938
1645697560000|2022-02-24 10:12:40|1195.4|1194.8|1195|1194.4|1195.6|1195.2|1195|1194.4|6955
1645697570000|2022-02-24 10:12:50|1195.2|1194.6|1194.8|1194.4|1195.2|1194.6|1194.4|1194|7921
1645697580000|2022-02-24 10:13:00|1194.6|1194.2|1194.6|1194|1194.8|1194.6|1194.2|1193.8|5095
1645697590000|2022-02-24 10:13:10|1194.4|1194.2|1194|1193.6|1194.8|1194.2|1193.8|1193.4|11471
1645697600000|2022-02-24 10:13:20|1194.2|1193.8|1194.4|1194.2|1194.6|1194.2|1193.2|1193|12832
1645697610000|2022-02-24 10:13:30|1194.6|1193.8|1194.4|1194|1194.6|1194|1193.6|1193.4|14348
1645697620000|2022-02-24 10:13:40|1194.2|1193.8|1193.8|1193.2|1194.4|1193.8|1193.6|1193.2|3187
1645697630000|2022-02-24 10:13:50|1194|1193.4|1194|1193.6|1194.4|1194.2|1193.6|1193.2|9396
1645697640000|2022-02-24 10:14:00|1193.8|1193.4|1194|1193.6|1194.2|1193.6|1193.6|1193.2|1911
1645697650000|2022-02-24 10:14:10|1194.2|1193.8|1194|1193.4|1194.4|1194.2|1193.6|1193.2|1119
1645697660000|2022-02-24 10:14:20|1193.8|1193.6|1193.8|1193.4|1194.4|1194|1193.4|1193|8670
1645697670000|2022-02-24 10:14:30|1193.6|1193|1193.8|1193.6|1193.8|1193.6|1193.2|1193|4208
1645697680000|2022-02-24 10:14:40|1194|1193.4|1193.8|1193.2|1194.2|1193.8|1193.4|1193|2528
1645697690000|2022-02-24 10:14:50|1194|1193.4|1193.6|1193.2|1194.2|1193.8|1193.6|1193.2|5797
1645697700000|2022-02-24 10:15:00|1193.4|1193.4|1194.8|1194.4|1195|1194.6|1193.4|1193.4|4154
1645697710000|2022-02-24 10:15:10|1194.6|1194.2|1194.8|1194.4|1195|1194.4|1194.4|1194|1790
1645697720000|2022-02-24 10:15:20|1195|1194.6|1193.4|1193|1195|1194.6|1193.2|1192.8|11479
1645697730000|2022-02-24 10:15:30|1193.2|1192.8|1193|1192.8|1193.6|1193|1192.8|1192.4|3447
1645697740000|2022-02-24 10:15:40|1193.2|1192.6|1193.4|1193|1193.6|1193|1192.4|1192|5475
1645697750000|2022-02-24 10:15:50|1193.6|1193.2|1193.4|1192.8|1193.8|1193.4|1193|1192.8|5807
1645697760000|2022-02-24 10:16:00|1193.2|1193|1193.4|1192.8|1193.4|1193|1193|1192.8|4040
1645697770000|2022-02-24 10:16:10|1193.2|1192.6|1193.2|1192.8|1193.4|1193|1192.8|1192.2|4572
1645697780000|2022-02-24 10:16:20|1193|1193|1193.2|1192.8|1193.4|1193.2|1192.8|1192.2|23809
1645697790000|2022-02-24 10:16:30|1193|1192.6|1193.2|1192.8|1193.4|1193.2|1192.8|1192.4|34590
1645697800000|2022-02-24 10:16:40|1193.4|1193|1193.4|1193|1193.6|1193.4|1192.6|1192.2|12987
1645697810000|2022-02-24 10:16:50|1193.2|1192.8|1193|1192.8|1193.4|1193|1193|1192.6|6052
1645697820000|2022-02-24 10:17:00|1192.8|1192.6|1193|1192.8|1193.2|1193|1192.4|1192|43075
1645697830000|2022-02-24 10:17:10|1192.8|1192.6|1193|1192.6|1193.2|1193|1192.8|1192.4|17118
1645697840000|2022-02-24 10:17:20|1193.2|1192.8|1193.6|1193|1193.8|1193.4|1193|1192.8|17501
1645697850000|2022-02-24 10:17:30|1193.4|1192.8|1193.8|1193.4|1193.8|1193.4|1193|1192.8|2740
1645697860000|2022-02-24 10:17:40|1194|1193.6|1193.4|1193|1194|1193.6|1193|1192.8|21403
1645697870000|2022-02-24 10:17:50|1193.6|1193.2|1193.4|1193|1194|1193.6|1193.4|1193|6328
1645697880000|2022-02-24 10:18:00|1193.2|1192.8|1193.2|1192.8|1193.4|1193|1192.8|1192.4|18473
1645697890000|2022-02-24 10:18:10|1193|1192.6|1193.2|1192.8|1193.2|1193|1192.8|1192.6|11781
1645697900000|2022-02-24 10:18:20|1193|1193|1192.8|1192.4|1193.4|1193.2|1192.4|1192|13998
1645697910000|2022-02-24 10:18:30|1193|1192.6|1192.6|1192|1193|1192.6|1192.4|1191.8|3531
1645697920000|2022-02-24 10:18:40|1192.8|1192.2|1192.6|1192.2|1192.8|1192.4|1192.4|1192|3795
1645697930000|2022-02-24 10:18:50|1192.4|1192|1191.8|1191.4|1192.4|1192|1191.8|1191.4|1170
1645697940000|2022-02-24 10:19:00|1192|1191.2|1191.8|1191.2|1192.2|1191.8|1191.8|1191.2|1023
1645697950000|2022-02-24 10:19:10|1191.6|1191.4|1191.8|1191.2|1192|1191.4|1191.2|1191|15272
1645697960000|2022-02-24 10:19:20|1191.6|1191.4|1191.8|1191.2|1191.8|1191.4|1191.4|1191|4806
1645697970000|2022-02-24 10:19:30|1191.6|1191|1191.4|1191|1191.8|1191.4|1191|1190.6|23567
1645697980000|2022-02-24 10:19:40|1191.2|1190.6|1191.8|1191.4|1192.2|1191.8|1190.8|1190.4|41793
1645697990000|2022-02-24 10:19:50|1191.6|1191.6|1192.2|1191.8|1192.4|1192|1191.6|1191.4|17790
1645698000000|2022-02-24 10:20:00|1192|1191.6|1191.8|1191.4|1192.4|1192|1191.8|1191.4|2079
1645698010000|2022-02-24 10:20:10|1192.4|1191.6|1192.6|1192.2|1192.8|1192.4|1192.2|1191.6|15200
1645698020000|2022-02-24 10:20:20|1192.4|1192|1192.2|1191.8|1193|1192.6|1192.2|1191.8|9752
1645698030000|2022-02-24 10:20:30|1192|1191.6|1191.8|1191.2|1192|1191.8|1191.8|1191.2|3338
1645698040000|2022-02-24 10:20:40|1192|1191.4|1192.2|1191.8|1192.2|1191.8|1191.8|1191.4|3564
1645698050000|2022-02-24 10:20:50|1192|1192|1191.8|1191.4|1192.2|1192|1191.2|1190.8|17941
1645698060000|2022-02-24 10:21:00|1191.6|1191.2|1191.4|1190.8|1191.6|1191.4|1191.2|1190.8|1499
1645698070000|2022-02-24 10:21:10|1191.2|1190.6|1190.6|1190.2|1191.2|1190.8|1190.4|1190|15270
1645698080000|2022-02-24 10:21:20|1190.4|1190|1189.6|1189|1190.6|1190.2|1188.8|1188.4|118589
1645698090000|2022-02-24 10:21:30|1189.4|1188.8|1189|1188.8|1189.4|1189|1189|1188.8|6422
1645698100000|2022-02-24 10:21:40|1189.2|1189|1189.6|1189.2|1189.6|1189.4|1189|1188.8|10704
1645698110000|2022-02-24 10:21:50|1189.8|1189.4|1188.6|1188.2|1190|1189.6|1188.4|1188|22443
1645698120000|2022-02-24 10:22:00|1188.4|1188|1187.2|1186.8|1188.6|1188|1187.2|1186.8|1636
1645698130000|2022-02-24 10:22:10|1187|1186.6|1186|1185.4|1187|1186.8|1186|1185.4|3991
1645698140000|2022-02-24 10:22:20|1185.8|1185.6|1184.8|1184.4|1186|1185.6|1184.6|1184.4|10742
1645698150000|2022-02-24 10:22:30|1184.6|1184.2|1184.4|1184|1185|1184.6|1184.4|1184|16036
1645698160000|2022-02-24 10:22:40|1184.2|1183.8|1184.8|1184.4|1184.8|1184.4|1183.8|1183.4|20810
1645698170000|2022-02-24 10:22:50|1184.6|1184.2|1184.8|1184.4|1184.8|1184.6|1183.8|1183.4|47688
1645698180000|2022-02-24 10:23:00|1185|1184.8|1185.8|1185.4|1186.4|1185.8|1184.8|1184.4|31582
1645698190000|2022-02-24 10:23:10|1186|1185.6|1184.6|1184.2|1186.4|1186|1184.6|1184.2|6868
1645698200000|2022-02-24 10:23:20|1184.8|1184.4|1184.6|1184|1185|1184.6|1184.2|1183.6|4297
1645698210000|2022-02-24 10:23:30|1184.4|1184.2|1184|1183.4|1184.6|1184.4|1184|1183.4|5271
1645698220000|2022-02-24 10:23:40|1183.6|1183.6|1182|1181.4|1184|1183.6|1181.4|1181|40749
1645698230000|2022-02-24 10:23:50|1181.6|1181.6|1181.8|1181.4|1182.2|1181.8|1181.4|1181|8515
1645698240000|2022-02-24 10:24:00|1182|1181.6|1183.6|1183|1183.8|1183.2|1181.8|1181.4|14669
1645698250000|2022-02-24 10:24:10|1183.8|1183.2|1183.6|1183.2|1184|1183.6|1183.4|1183|9193
1645698260000|2022-02-24 10:24:20|1183.8|1183|1181|1180.6|1183.8|1183.6|1181|1180.6|28511
1645698270000|2022-02-24 10:24:30|1181.2|1180.4|1180.8|1180.2|1181.4|1181|1180.4|1180.2|31908
1645698280000|2022-02-24 10:24:40|1180.6|1180|1181.6|1180.8|1181.6|1181|1180.4|1180|14242
1645698290000|2022-02-24 10:24:50|1181.4|1181|1181.4|1180.8|1182.2|1181.6|1180.6|1180.2|30647
1645698300000|2022-02-24 10:25:00|1181.6|1181|1182.4|1182|1182.4|1182|1180.6|1180.2|11491
1645698310000|2022-02-24 10:25:10|1182.6|1182.2|1183.4|1182.8|1183.6|1183.4|1182.6|1182.2|27324
1645698320000|2022-02-24 10:25:20|1183.2|1183|1182.8|1182.4|1183.6|1183.2|1182.6|1182|15462
1645698330000|2022-02-24 10:25:30|1182.6|1182.2|1182.4|1182|1183|1182.8|1181.6|1181.2|8669
1645698340000|2022-02-24 10:25:40|1182.6|1181.8|1181.6|1181|1182.8|1182.4|1181.4|1181|6844
1645698350000|2022-02-24 10:25:50|1181.8|1181.2|1181.6|1181|1181.8|1181.4|1181.2|1180.6|813
1645698360000|2022-02-24 10:26:00|1181.4|1180.8|1181.8|1181.4|1182.8|1182.2|1181.4|1180.8|21973
1645698370000|2022-02-24 10:26:10|1182|1181.2|1183.4|1183|1183.6|1183.2|1182|1181.2|18097
1645698380000|2022-02-24 10:26:20|1183.6|1183.2|1183.6|1183|1183.6|1183.4|1183.4|1183|0
1645698390000|2022-02-24 10:26:30|1183.4|1183.2|1183.4|1182.8|1183.6|1183.4|1183.4|1182.8|3113
1645698400000|2022-02-24 10:26:40|1183.2|1182.6|1183|1182.2|1183.2|1182.8|1182.2|1181.6|2923
1645698410000|2022-02-24 10:26:50|1182.6|1182|1182.4|1181.8|1182.6|1182|1182|1181.4|0
1645698420000|2022-02-24 10:27:00|1182.2|1181.4|1182.8|1182.4|1183|1182.4|1181.6|1181.2|31453
1645698430000|2022-02-24 10:27:10|1183|1182.6|1183|1182.4|1183.6|1183.2|1182.6|1182.2|9184
1645698440000|2022-02-24 10:27:20|1183.2|1182.6|1183.4|1182.8|1183.6|1183|1182.8|1182.4|1520
1645698450000|2022-02-24 10:27:30|1183.2|1182.6|1182.8|1182.2|1183.4|1183|1182|1181.4|11733
1645698460000|2022-02-24 10:27:40|1182.6|1182|1182.6|1182.2|1183.2|1182.6|1182.4|1182|9181
1645698470000|2022-02-24 10:27:50|1182.4|1182|1182.2|1181.6|1182.6|1182.2|1181.8|1181.4|1552
1645698480000|2022-02-24 10:28:00|1182|1181.4|1182.2|1181.6|1182.6|1182.2|1181.6|1181.4|7714
1645698490000|2022-02-24 10:28:10|1182|1181.8|1182|1181.4|1182.2|1181.8|1181.8|1181.2|866
1645698500000|2022-02-24 10:28:20|1181.8|1181.2|1181.2|1180.6|1181.8|1181.4|1180.8|1180.4|6522
1645698510000|2022-02-24 10:28:30|1181|1180.4|1180.8|1180.4|1181.2|1180.6|1180.6|1180.2|6614
1645698520000|2022-02-24 10:28:40|1180.6|1180.2|1181.2|1180.6|1181.2|1180.8|1180.6|1180.2|2243
1645698530000|2022-02-24 10:28:50|1181|1180.8|1181.2|1180.6|1182|1181.6|1181|1180.6|3841
1645698540000|2022-02-24 10:29:00|1181|1180.4|1180.6|1180.2|1181.2|1180.8|1180.6|1180.2|3666
1645698550000|2022-02-24 10:29:10|1180.8|1180.4|1180.2|1179.6|1180.8|1180.4|1180|1179.4|56135
1645698560000|2022-02-24 10:29:20|1180|1179.8|1181|1180.6|1181.2|1181|1180|1179.6|6968
1645698570000|2022-02-24 10:29:30|1180.8|1180.4|1180.6|1180|1180.8|1180.4|1180|1179.4|40909
1645698580000|2022-02-24 10:29:40|1180.4|1179.8|1181|1180.4|1181|1180.6|1180.2|1179.8|4241
1645698590000|2022-02-24 10:29:50|1181.2|1180.6|1182.2|1181.6|1182.2|1181.6|1181.2|1180.6|51447
1645698600000|2022-02-24 10:30:00|1182|1181.4|1182.6|1182|1183|1182.2|1182|1181.4|1692
1645698610000|2022-02-24 10:30:10|1182.4|1181.8|1181.6|1181|1182.6|1182|1181.4|1181|2717
1645698620000|2022-02-24 10:30:20|1181.8|1181.2|1181.4|1181|1182.2|1181.8|1181.2|1181|5992
1645698630000|2022-02-24 10:30:30|1181.2|1180.8|1181|1180.4|1181.6|1181.2|1180.6|1180.4|14827
1645698640000|2022-02-24 10:30:40|1180.8|1180.2|1181.2|1180.6|1181.6|1181.2|1180.4|1180|10471
1645698650000|2022-02-24 10:30:50|1181.4|1180.8|1181.8|1181.4|1182.8|1182.2|1181.4|1180.8|1866
1645698660000|2022-02-24 10:31:00|1182|1181.6|1181.8|1181.2|1182.2|1182|1181.8|1181.2|43
1645698670000|2022-02-24 10:31:10|1181.4|1181|1182.2|1181.8|1182.6|1182.4|1181.4|1181|1802
1645698680000|2022-02-24 10:31:20|1182.4|1181.6|1182|1181.4|1182.4|1182.2|1181.8|1181.2|8332
1645698690000|2022-02-24 10:31:30|1181.6|1181.2|1181.8|1181.4|1182.8|1182.4|1181.6|1181|20567
1645698700000|2022-02-24 10:31:40|1181.6|1181.2|1180.8|1180.2|1181.6|1181.2|1180.8|1180.2|11125
1645698710000|2022-02-24 10:31:50|1180.6|1180|1179.8|1179.4|1180.8|1180.4|1179.8|1179.4|13413
1645698720000|2022-02-24 10:32:00|1180|1179.6|1180.4|1180|1180.6|1180.2|1180|1179.6|5924
1645698730000|2022-02-24 10:32:10|1180.6|1179.8|1180|1179.4|1180.6|1180.2|1179.6|1179|3692
1645698740000|2022-02-24 10:32:20|1179.8|1179.6|1179.2|1178.8|1179.8|1179.6|1179.2|1178.8|0
1645698750000|2022-02-24 10:32:30|1179|1178|1177.4|1177.2|1179|1178.6|1177.4|1177|23426
1645698760000|2022-02-24 10:32:40|1177.6|1177.4|1180.4|1179.8|1180.4|1180|1177.6|1177.2|50419
1645698770000|2022-02-24 10:32:50|1180.2|1180|1180.2|1179.8|1181|1180.8|1179.8|1179.4|23284
1645698780000|2022-02-24 10:33:00|1180.4|1180|1180.4|1180|1180.8|1180.4|1179.6|1179|9960
1645698790000|2022-02-24 10:33:10|1180.6|1180.2|1180.4|1180|1181|1180.4|1180|1179.6|10847
1645698800000|2022-02-24 10:33:20|1180.6|1179.8|1180.6|1180.2|1180.8|1180.2|1180|1179.6|1901
1645698810000|2022-02-24 10:33:30|1180.4|1180|1181.2|1180.8|1181.4|1181|1180.4|1180|6587
1645698820000|2022-02-24 10:33:40|1181|1180.6|1181.2|1180.8|1181.6|1181.2|1180.8|1180.2|6271
1645698830000|2022-02-24 10:33:50|1181|1180.6|1181.6|1181.2|1182.2|1181.6|1181|1180.6|24651
1645698840000|2022-02-24 10:34:00|1181.4|1181.4|1181.8|1181.4|1182|1181.6|1181.4|1181.2|3629
1645698850000|2022-02-24 10:34:10|1182|1181.6|1181.6|1181.2|1182.2|1182|1181.4|1181.2|12186
1645698860000|2022-02-24 10:34:20|1181.4|1181|1180.8|1180.4|1181.4|1181|1180.8|1180.4|27081
1645698870000|2022-02-24 10:34:30|1181.2|1180.6|1181|1180.6|1181.6|1181|1180.8|1180.4|17251
1645698880000|2022-02-24 10:34:40|1180.8|1180.4|1179.8|1179.6|1180.8|1180.4|1179.4|1179|42216
1645698890000|2022-02-24 10:34:50|1180|1179.8|1179.2|1178.8|1180.2|1179.8|1179.2|1178.8|1626
1645698900000|2022-02-24 10:35:00|1179|1178.6|1179.2|1178.8|1179.2|1179|1178.6|1178|3828
1645698910000|2022-02-24 10:35:10|1179|1178.6|1179.4|1179|1179.8|1179.2|1179|1178.4|4260
1645698920000|2022-02-24 10:35:20|1179.6|1178.8|1179.2|1178.8|1179.8|1179.4|1179|1178.6|3891
1645698930000|2022-02-24 10:35:30|1179|1178.6|1179.2|1178.6|1179.2|1178.8|1179|1178.6|0
1645698940000|2022-02-24 10:35:40|1179.4|1178.8|1178.4|1178|1179.4|1179|1178|1177.4|21733
1645698950000|2022-02-24 10:35:50|1178.2|1177.8|1177.8|1177.6|1178.2|1178|1177.4|1177|14713
1645698960000|2022-02-24 10:36:00|1178|1177.4|1178.4|1178|1178.6|1178.2|1177.8|1177.4|7931
1645698970000|2022-02-24 10:36:10|1178.6|1177.8|1178.4|1177.8|1178.6|1178.4|1177.8|1177.4|14239
1645698980000|2022-02-24 10:36:20|1178.6|1178|1177.8|1177.4|1178.6|1178.2|1177.6|1177.4|1273
1645698990000|2022-02-24 10:36:30|1177.6|1177.2|1177.4|1177|1177.8|1177.4|1177.2|1177|10833
1645699000000|2022-02-24 10:36:40|1177.6|1177.2|1177|1176.6|1177.8|1177.6|1176.6|1176.4|23820
1645699010000|2022-02-24 10:36:50|1177.2|1176.8|1177.6|1177.2|1177.8|1177.4|1176.8|1176.4|13067
1645699020000|2022-02-24 10:37:00|1177.8|1177.4|1177.8|1177.4|1178.2|1177.8|1177.6|1177.2|11578
1645699030000|2022-02-24 10:37:10|1178|1177.6|1178|1177.6|1178|1177.6|1177.4|1177|933
1645699040000|2022-02-24 10:37:20|1178.2|1177.4|1177.6|1177|1178.4|1178.2|1176.8|1176.4|5476
1645699050000|2022-02-24 10:37:30|1177.4|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177|1486
1645699060000|2022-02-24 10:37:40|1177.8|1177.4|1178|1177.4|1178.6|1178.2|1177.8|1177.4|3468
1645699070000|2022-02-24 10:37:50|1178.2|1177.6|1177.6|1177.2|1178.2|1177.8|1177.6|1177.2|2994
1645699080000|2022-02-24 10:38:00|1177.4|1177.4|1177.8|1177.4|1178|1177.6|1177.4|1177.2|2026
1645699090000|2022-02-24 10:38:10|1178|1177.6|1177.4|1177|1178.2|1177.8|1177.4|1177|4771
1645699100000|2022-02-24 10:38:20|1177.6|1177.2|1177.4|1177|1177.8|1177.4|1177.2|1177|2156
1645699110000|2022-02-24 10:38:30|1177.2|1176.8|1176|1175.6|1177.4|1176.8|1175.8|1175.2|22635
1645699120000|2022-02-24 10:38:40|1175.8|1175.4|1176|1175.4|1176.2|1176|1175.4|1175.2|9348
1645699130000|2022-02-24 10:38:50|1176.2|1175.6|1176|1175.6|1177.2|1176.8|1175.8|1175.4|6881
1645699140000|2022-02-24 10:39:00|1175.8|1175.4|1175.8|1175.2|1176|1175.8|1175.2|1175|11687
1645699150000|2022-02-24 10:39:10|1175.6|1175|1175.6|1175.2|1176|1175.6|1175.4|1175|7636
1645699160000|2022-02-24 10:39:20|1176.6|1175.4|1175.6|1175.2|1177.8|1177.4|1175.6|1175.2|64626
1645699170000|2022-02-24 10:39:30|1175.8|1175.4|1177.2|1176.6|1177.4|1177|1175.6|1175.2|12999
1645699180000|2022-02-24 10:39:40|1177|1176.8|1179|1178.6|1179|1178.6|1177|1176.8|3081
1645699190000|2022-02-24 10:39:50|1179.2|1178.8|1178.6|1178|1179.4|1179.2|1177.8|1177.4|7814
1645699200000|2022-02-24 10:40:00|1178.4|1177.8|1179.4|1179|1179.6|1179.2|1178|1177.6|15966
1645699210000|2022-02-24 10:40:10|1179.2|1178.8|1178.4|1178|1179.2|1178.8|1177.8|1177.2|14342
1645699220000|2022-02-24 10:40:20|1178.6|1178.2|1178|1177.6|1178.6|1178.2|1178|1177.4|7435
1645699230000|2022-02-24 10:40:30|1178.2|1177.8|1175.8|1175.4|1178.4|1178|1175.4|1175|52604
1645699240000|2022-02-24 10:40:40|1175.6|1175.2|1176.8|1176.2|1177|1176.6|1175.6|1175.2|3577
1645699250000|2022-02-24 10:40:50|1177|1176.4|1176.4|1176|1177|1176.4|1176|1175.8|3046
1645699260000|2022-02-24 10:41:00|1176.6|1175.8|1176.8|1176.4|1177|1176.6|1176.4|1175.8|924
1645699270000|2022-02-24 10:41:10|1176.6|1176.2|1173.8|1173.4|1176.6|1176.2|1173.8|1173.4|43019
1645699280000|2022-02-24 10:41:20|1173.6|1173.2|1174.4|1173.8|1174.4|1174|1172.8|1172.4|20320
1645699290000|2022-02-24 10:41:30|1174.6|1174|1174|1173.4|1176.2|1175.6|1173.6|1172.8|28678
1645699300000|2022-02-24 10:41:40|1173.8|1173.6|1175|1174.4|1175.8|1175.4|1173.4|1173|51542
1645699310000|2022-02-24 10:41:50|1174.8|1174.2|1177|1176.4|1177|1176.4|1174.8|1174.2|22527
1645699320000|2022-02-24 10:42:00|1176.8|1176.2|1176.8|1176.2|1177|1176.6|1176.2|1175.8|2742
1645699330000|2022-02-24 10:42:10|1176.6|1175.8|1175.4|1175|1176.6|1175.8|1173.8|1173.4|62050
1645699340000|2022-02-24 10:42:20|1175.6|1175.2|1175.6|1175.2|1176|1175.2|1175|1174.6|403
1645699350000|2022-02-24 10:42:30|1175.8|1175.4|1175.6|1175|1176.2|1175.6|1175.2|1174.6|1430
1645699360000|2022-02-24 10:42:40|1175.4|1174.8|1175|1174.4|1175.6|1175.2|1174.6|1174.2|10377
1645699370000|2022-02-24 10:42:50|1175.2|1174.6|1176.4|1175.8|1176.4|1175.8|1175.2|1174.6|8947
1645699380000|2022-02-24 10:43:00|1176.2|1175.6|1174.8|1174.4|1177.2|1176.8|1174.6|1174.2|45296
1645699390000|2022-02-24 10:43:10|1175|1174.6|1175.4|1174.8|1175.8|1175.6|1174.6|1174.2|3813
1645699400000|2022-02-24 10:43:20|1175.6|1175|1176.8|1176.2|1176.8|1176.2|1175.4|1174.8|4760
1645699410000|2022-02-24 10:43:30|1176.6|1176|1176.2|1175.6|1176.6|1176|1176.2|1175.6|5
1645699420000|2022-02-24 10:43:40|1176.4|1175.8|1177|1176.4|1177.4|1177|1176.4|1175.8|7121
1645699430000|2022-02-24 10:43:50|1176.8|1176.6|1177.8|1177.2|1177.8|1177.4|1176.8|1176.4|1172
1645699440000|2022-02-24 10:44:00|1177.6|1177|1177|1176.6|1177.8|1177.4|1176.4|1176|14913
1645699450000|2022-02-24 10:44:10|1176.8|1176.4|1175.8|1175.4|1177|1176.4|1175.8|1175.4|3233
1645699460000|2022-02-24 10:44:20|1175.6|1175.2|1176|1175.4|1176.4|1176|1175.6|1175.2|6807
1645699470000|2022-02-24 10:44:30|1175.8|1175.2|1175.4|1175|1176|1175.6|1175|1174.6|8453
1645699480000|2022-02-24 10:44:40|1175.6|1174.8|1175.8|1175.4|1176|1175.6|1175.6|1174.8|2579
1645699490000|2022-02-24 10:44:50|1175.6|1175.2|1175.6|1175|1175.6|1175.4|1175.6|1175|463
1645699500000|2022-02-24 10:45:00|1175.8|1175.2|1176.2|1175.8|1176.4|1176.2|1175.6|1175|14828
1645699510000|2022-02-24 10:45:10|1176.4|1176|1177.2|1176.8|1177.2|1176.8|1176.2|1176|2568
1645699520000|2022-02-24 10:45:20|1177|1176.6|1177.2|1176.6|1178|1177.6|1177|1176.6|19631
1645699530000|2022-02-24 10:45:30|1177.4|1176.8|1178.2|1177.8|1178.8|1178.4|1177.2|1176.6|27460
1645699540000|2022-02-24 10:45:40|1178.4|1178|1178.2|1177.6|1178.6|1178.2|1177.8|1177.4|4543
1645699550000|2022-02-24 10:45:50|1178|1177.4|1176.8|1176.4|1178.2|1177.6|1176.6|1176|9429
1645699560000|2022-02-24 10:46:00|1176.6|1176.2|1176.8|1176.2|1176.8|1176.4|1176.6|1176|961
1645699570000|2022-02-24 10:46:10|1177|1176.4|1177.4|1177|1177.4|1177|1176.6|1176.2|0
1645699580000|2022-02-24 10:46:20|1177.2|1176.8|1176.6|1176.2|1177.2|1176.8|1176.6|1176|700
1645699590000|2022-02-24 10:46:30|1176.8|1176.4|1177.2|1177|1177.6|1177.2|1176.8|1176.4|436
1645699600000|2022-02-24 10:46:40|1177|1176.8|1177.4|1177|1177.8|1177.4|1177|1176.6|2948
1645699610000|2022-02-24 10:46:50|1177.2|1176.8|1178.8|1178.4|1178.8|1178.4|1177|1176.4|1584
1645699620000|2022-02-24 10:47:00|1178.6|1178.2|1179.8|1179.2|1179.8|1179.4|1178.4|1178|5941
1645699630000|2022-02-24 10:47:10|1179.6|1179.4|1184.2|1183.8|1184.2|1183.8|1179.6|1179.4|39836
1645699640000|2022-02-24 10:47:20|1184.4|1184|1184.2|1183.6|1184.6|1184|1183.6|1183.2|3701
1645699650000|2022-02-24 10:47:30|1184.4|1183.8|1183|1182.4|1184.4|1184|1183|1182.4|3027
1645699660000|2022-02-24 10:47:40|1182.8|1182.2|1181.4|1181.2|1182.8|1182.6|1181.2|1181|29662
1645699670000|2022-02-24 10:47:50|1181.6|1181|1180.8|1180.4|1182|1181.6|1180.4|1179.8|11702
1645699680000|2022-02-24 10:48:00|1181|1180.6|1181|1180.4|1181.6|1181.2|1180.6|1180.2|4832
1645699690000|2022-02-24 10:48:10|1180.8|1180.6|1180.2|1179.6|1181.2|1180.6|1180.2|1179.6|1438
1645699700000|2022-02-24 10:48:20|1180|1179.4|1179.6|1179|1180.2|1179.8|1179.4|1178.8|1114
1645699710000|2022-02-24 10:48:30|1179.4|1178.8|1179.4|1178.8|1179.6|1179.2|1179.2|1178.6|1423
1645699720000|2022-02-24 10:48:40|1179.2|1179|1177.8|1177.2|1179.4|1179|1177.4|1176.8|8806
1645699730000|2022-02-24 10:48:50|1177.6|1177|1176.8|1176.2|1177.6|1177|1176.4|1176|416
1645699740000|2022-02-24 10:49:00|1176.6|1176|1176.4|1175.8|1176.6|1176|1176|1175.8|3380
1645699750000|2022-02-24 10:49:10|1176.6|1176|1176.6|1176.2|1177.2|1176.8|1176.6|1176|5857
1645699760000|2022-02-24 10:49:20|1176.8|1176.4|1179.6|1179|1180.2|1179.6|1176.8|1176.4|88551
1645699770000|2022-02-24 10:49:30|1179.4|1178.8|1182.4|1181.8|1182.8|1182.4|1179.4|1178.8|37530
1645699780000|2022-02-24 10:49:40|1182.2|1181.6|1181.4|1180.8|1182.2|1182|1181.2|1180.6|3372
1645699790000|2022-02-24 10:49:50|1181.2|1180.6|1178.2|1177.6|1181.2|1180.6|1177.4|1177|47743
1645699800000|2022-02-24 10:50:00|1178.4|1177.8|1178.6|1178|1178.8|1178.4|1176.6|1176.2|7993
1645699810000|2022-02-24 10:50:10|1178.4|1177.8|1178.2|1177.6|1179|1178.6|1178|1177.6|2320
1645699820000|2022-02-24 10:50:20|1178|1177.8|1179.2|1178.6|1179.4|1179|1177.6|1177|9898
1645699830000|2022-02-24 10:50:30|1179.4|1178.8|1178.8|1178|1179.4|1179|1178.2|1177.6|14513
1645699840000|2022-02-24 10:50:40|1178.6|1178.2|1176.2|1175.6|1178.6|1178.2|1176|1175.6|9462
1645699850000|2022-02-24 10:50:50|1176|1175.8|1176.4|1176|1176.6|1176|1175.8|1175.2|1775
1645699860000|2022-02-24 10:51:00|1176.6|1176.2|1176.6|1176|1177.4|1176.8|1176.4|1176|4210
1645699870000|2022-02-24 10:51:10|1176.4|1176.2|1176.6|1176.4|1177|1176.8|1176.4|1176|5371
1645699880000|2022-02-24 10:51:20|1176.8|1176.6|1177|1176.8|1177.4|1176.8|1176.8|1176.4|3376
1645699890000|2022-02-24 10:51:30|1176.8|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.4|1720
1645699900000|2022-02-24 10:51:40|1177.2|1176.8|1177.6|1177|1177.6|1177.2|1177|1176.6|1290
1645699910000|2022-02-24 10:51:50|1177.8|1177.4|1177.6|1177|1178|1177.6|1177.6|1177|814
1645699920000|2022-02-24 10:52:00|1177.8|1177.2|1177.6|1177|1177.8|1177.2|1177.4|1177|0
1645699930000|2022-02-24 10:52:10|1177.4|1176.8|1176.8|1176.4|1177.6|1177|1176.8|1176.4|7259
1645699940000|2022-02-24 10:52:20|1176.6|1176.6|1178.6|1178.2|1178.8|1178.2|1176.6|1176.4|30055
1645699950000|2022-02-24 10:52:30|1178.4|1178|1177.6|1177|1178.6|1178.2|1177.2|1176.6|19840
1645699960000|2022-02-24 10:52:40|1177.4|1176.8|1176.6|1176|1177.4|1177|1176.2|1175.8|34629
1645699970000|2022-02-24 10:52:50|1176.4|1176.2|1178|1177.6|1178|1177.6|1176.4|1176|17831
1645699980000|2022-02-24 10:53:00|1177.8|1177.4|1177.8|1177.2|1178|1177.6|1177.4|1177|9710
1645699990000|2022-02-24 10:53:10|1177.6|1177.4|1177.8|1177.2|1178|1177.8|1177.6|1177.2|1802
1645700000000|2022-02-24 10:53:20|1178|1177.4|1177.8|1177.4|1178|1177.6|1177.8|1177.2|1034
1645700010000|2022-02-24 10:53:30|1178|1177.6|1177.6|1177.2|1178.4|1178|1177.6|1177.2|3058
1645700020000|2022-02-24 10:53:40|1177.4|1177|1177.4|1177|1177.8|1177.6|1177|1176.8|12894
1645700030000|2022-02-24 10:53:50|1177.2|1176.8|1178.2|1177.8|1178.6|1178.2|1177|1176.6|10102
1645700040000|2022-02-24 10:54:00|1178|1177.6|1177.6|1177|1179.4|1179|1177.6|1177|8899
1645700050000|2022-02-24 10:54:10|1177.4|1176.8|1179|1178.4|1179|1178.6|1177.2|1176.6|13691
1645700060000|2022-02-24 10:54:20|1178.8|1178.2|1178.8|1178.2|1179.2|1178.6|1178.4|1178|10630
1645700070000|2022-02-24 10:54:30|1178.6|1178|1179|1178.4|1179.4|1178.8|1178.4|1178|3290
1645700080000|2022-02-24 10:54:40|1179.2|1178.6|1178.8|1178.2|1179.4|1178.8|1178|1177.6|2578
1645700090000|2022-02-24 10:54:50|1179|1178.4|1178.4|1177.8|1179.2|1178.8|1177.8|1177.4|5289
1645700100000|2022-02-24 10:55:00|1178.2|1177.6|1178|1177.6|1178.6|1178|1177.8|1177.4|240
1645700110000|2022-02-24 10:55:10|1177.8|1177.4|1177|1176.4|1177.8|1177.4|1176.8|1176.4|1089
1645700120000|2022-02-24 10:55:20|1176.8|1176.2|1177.6|1177|1177.8|1177.4|1176.8|1176.2|4501
1645700130000|2022-02-24 10:55:30|1177.8|1177.2|1176.8|1176.2|1178.2|1177.6|1176.6|1176.2|5446
1645700140000|2022-02-24 10:55:40|1177|1176.4|1177.6|1177.2|1178|1177.4|1177|1176.4|2158
1645700150000|2022-02-24 10:55:50|1177.8|1177.4|1177.8|1177.4|1178.2|1177.8|1177.6|1177.2|3761
1645700160000|2022-02-24 10:56:00|1177.6|1177.2|1177.2|1176.8|1177.8|1177.4|1177.2|1176.8|20436
1645700170000|2022-02-24 10:56:10|1177|1177|1178.4|1178|1178.6|1178|1177|1176.8|4638
1645700180000|2022-02-24 10:56:20|1178.2|1177.8|1178.4|1178|1178.6|1178|1177.4|1177|3882
1645700190000|2022-02-24 10:56:30|1178.2|1177.6|1177.8|1177.4|1178.2|1177.8|1177.6|1177|10202
1645700200000|2022-02-24 10:56:40|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1176.8|1176.4|17621
1645700210000|2022-02-24 10:56:50|1177.2|1176.8|1177.8|1177.4|1177.8|1177.4|1177.2|1176.8|872
1645700220000|2022-02-24 10:57:00|1178|1177.6|1177.8|1177.6|1178|1177.6|1177.6|1177|400
1645700230000|2022-02-24 10:57:10|1178|1177.8|1179.4|1179|1179.4|1179|1177.8|1177.8|9993
1645700240000|2022-02-24 10:57:20|1179.2|1178.8|1181.4|1180.8|1181.6|1181|1179.2|1178.8|12499
1645700250000|2022-02-24 10:57:30|1181.2|1181|1181.6|1181|1181.8|1181.6|1181.2|1180.8|8686
1645700260000|2022-02-24 10:57:40|1181.8|1181.2|1182.2|1181.8|1182.6|1182.2|1181.8|1181.2|3583
1645700270000|2022-02-24 10:57:50|1182|1181.6|1182.2|1181.6|1182.6|1182.2|1182|1181.6|3000
1645700280000|2022-02-24 10:58:00|1182|1181.8|1182.2|1181.8|1182.2|1181.8|1181.2|1180.8|15109
1645700290000|2022-02-24 10:58:10|1182.4|1182|1181.6|1181.2|1182.4|1182|1181.4|1181|920
1645700300000|2022-02-24 10:58:20|1181.4|1181|1180.6|1180.2|1181.4|1181|1180.6|1180.2|1034
1645700310000|2022-02-24 10:58:30|1180.8|1180|1181.4|1181|1181.8|1181.4|1180.8|1180|435
1645700320000|2022-02-24 10:58:40|1181.2|1180.8|1181.4|1180.8|1181.8|1181.2|1181.2|1180.8|1111
1645700330000|2022-02-24 10:58:50|1181|1180.6|1181.4|1181|1182|1181.6|1180.2|1179.6|29495
1645700340000|2022-02-24 10:59:00|1181.2|1180.8|1181.4|1180.8|1182.8|1182.2|1181.2|1180.8|14537
1645700350000|2022-02-24 10:59:10|1181.2|1180.6|1180.2|1179.8|1181.4|1180.6|1180|1179.6|15820
1645700360000|2022-02-24 10:59:20|1180|1179.6|1181.4|1181|1181.6|1181|1179.6|1179.2|2988
1645700370000|2022-02-24 10:59:30|1181.2|1180.8|1181.2|1180.6|1181.6|1181|1181|1180.6|1933
1645700380000|2022-02-24 10:59:40|1181|1180.8|1180.6|1180.2|1181.4|1180.8|1180.6|1180.2|1444
1645700390000|2022-02-24 10:59:50|1180|1179.8|1180.8|1180.2|1181|1180.6|1180|1179.8|28039
1645700400000|2022-02-24 11:00:00|1181|1180.4|1181|1180.6|1181.2|1180.8|1180.8|1180.2|807
1645700410000|2022-02-24 11:00:10|1181.2|1180.8|1182|1181.4|1182|1181.6|1181|1180.6|5014
1645700420000|2022-02-24 11:00:20|1182.2|1181.6|1182.8|1182.4|1183.2|1182.8|1182.2|1181.6|9826
1645700430000|2022-02-24 11:00:30|1183|1182.2|1182.2|1181.8|1183|1182.2|1182|1181.6|9856
1645700440000|2022-02-24 11:00:40|1182|1181.6|1181.8|1181.4|1182.4|1181.8|1181.6|1181.4|1025
1645700450000|2022-02-24 11:00:50|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.4|0
1645700460000|2022-02-24 11:01:00|1181.6|1181.2|1181.6|1181|1181.8|1181.2|1181|1180.6|4045
1645700470000|2022-02-24 11:01:10|1181.4|1181.2|1182.2|1181.6|1182.6|1182|1181.4|1181|7508
1645700480000|2022-02-24 11:01:20|1182|1181.4|1182.6|1182.2|1182.6|1182.2|1181.8|1181.4|2549
1645700490000|2022-02-24 11:01:30|1182.4|1181.8|1182.2|1181.8|1182.8|1182.4|1182.2|1181.8|4558
1645700500000|2022-02-24 11:01:40|1182.4|1181.6|1181.6|1181|1182.4|1181.6|1181.2|1180.8|8968
1645700510000|2022-02-24 11:01:50|1181.4|1180.8|1179.8|1179.4|1181.8|1181.2|1179.8|1179.4|29978
1645700520000|2022-02-24 11:02:00|1179.4|1179.2|1180.2|1179.6|1180.4|1180|1179.4|1179.2|6411
1645700530000|2022-02-24 11:02:10|1180|1179.8|1179.8|1179.2|1180.4|1180|1179.4|1178.8|9202
1645700540000|2022-02-24 11:02:20|1179.6|1179.4|1178.6|1178.2|1179.8|1179.4|1178.6|1178|4011
1645700550000|2022-02-24 11:02:30|1178.8|1178.4|1178.8|1178.4|1179.2|1178.8|1178.6|1178.4|1853
1645700560000|2022-02-24 11:02:40|1179|1178.2|1178|1177.6|1179|1178.2|1178|1177.4|2733
1645700570000|2022-02-24 11:02:50|1177.8|1177.4|1178|1177.8|1178.4|1178|1177.4|1177|22539
1645700580000|2022-02-24 11:03:00|1178.2|1178|1177.8|1177.2|1178.8|1178.6|1177|1176.6|51853
1645700590000|2022-02-24 11:03:10|1178|1177.4|1177.8|1177.2|1178.2|1177.6|1177.4|1177.2|1927
1645700600000|2022-02-24 11:03:20|1177.6|1177|1177.4|1177|1177.8|1177|1177.2|1177|1041
1645700610000|2022-02-24 11:03:30|1177.6|1177.2|1177.4|1177|1178.4|1178|1177.4|1177|17019
1645700620000|2022-02-24 11:03:40|1177.6|1176.8|1177.4|1177|1177.6|1177.2|1176.6|1176.2|33923
1645700630000|2022-02-24 11:03:50|1177.6|1177.2|1177.4|1177|1177.6|1177.4|1177.2|1176.8|3338
1645700640000|2022-02-24 11:04:00|1177.6|1177.2|1177.6|1177.2|1177.6|1177.4|1177.2|1176.8|1813
1645700650000|2022-02-24 11:04:10|1177.4|1177|1176.6|1176.2|1177.4|1177|1175.6|1175|59250
1645700660000|2022-02-24 11:04:20|1176.4|1176|1176.2|1175.8|1176.6|1176|1175.8|1175.4|2147
1645700670000|2022-02-24 11:04:30|1176|1175.6|1176.4|1175.8|1176.8|1176.6|1175.8|1175.4|1910
1645700680000|2022-02-24 11:04:40|1176.2|1175.6|1175.4|1175.2|1176.4|1176|1175.4|1175.2|0
1645700690000|2022-02-24 11:04:50|1175.2|1175|1175.2|1174.8|1175.6|1175.2|1174.8|1174.6|11803
1645700700000|2022-02-24 11:05:00|1175|1174.6|1174.8|1174.4|1175.4|1175|1174.6|1174.4|1
1645700710000|2022-02-24 11:05:10|1175|1174.6|1175.6|1175.2|1175.8|1175.6|1174.8|1174.4|6429
1645700720000|2022-02-24 11:05:20|1175.4|1175|1174.2|1173.6|1175.4|1175.2|1174|1173.4|4062
1645700730000|2022-02-24 11:05:30|1174|1173.8|1172.8|1172.4|1174|1173.8|1172.8|1172.4|5210
1645700740000|2022-02-24 11:05:40|1172.6|1172.2|1173.2|1172.6|1173.4|1173|1172.6|1172.2|4905
1645700750000|2022-02-24 11:05:50|1173|1172.8|1172|1171.6|1173.2|1172.8|1172|1171.6|1859
1645700760000|2022-02-24 11:06:00|1172.2|1171.8|1172|1171.6|1172.6|1172.2|1171.6|1171.2|7836
1645700770000|2022-02-24 11:06:10|1172.2|1171.4|1171.8|1171.4|1172.2|1171.6|1171.8|1171.4|1885
1645700780000|2022-02-24 11:06:20|1172|1171.6|1172|1171.6|1172.2|1171.8|1171.8|1171.4|4512
1645700790000|2022-02-24 11:06:30|1172.4|1172.2|1171.8|1171.4|1172.4|1172.2|1171.8|1171.4|16500
1645700800000|2022-02-24 11:06:40|1171.6|1171|1171.8|1171.4|1172|1171.6|1171.4|1170.6|10113
1645700810000|2022-02-24 11:06:50|1172|1171.6|1171.8|1171.2|1172|1171.8|1171.6|1171.2|8571
1645700820000|2022-02-24 11:07:00|1171.6|1171.4|1171.6|1171|1172|1171.6|1171.4|1170.8|8725
1645700830000|2022-02-24 11:07:10|1171.4|1171.2|1172.4|1172|1172.8|1172.6|1171.4|1171|18305
1645700840000|2022-02-24 11:07:20|1172.2|1171.8|1171.2|1170.6|1172.2|1171.8|1171|1170.4|25702
1645700850000|2022-02-24 11:07:30|1171.4|1170.4|1172.2|1171.8|1173|1172.4|1170.6|1170.2|19804
1645700860000|2022-02-24 11:07:40|1172.4|1171.6|1172.6|1172|1173|1172.4|1172.4|1171.6|617
1645700870000|2022-02-24 11:07:50|1172.4|1171.8|1171.6|1171|1172.4|1171.8|1171|1170.8|12025
1645700880000|2022-02-24 11:08:00|1171.8|1171.2|1170.8|1170.4|1172.2|1171.4|1170.6|1170.2|3400
1645700890000|2022-02-24 11:08:10|1170.6|1170.2|1170.6|1170.2|1170.6|1170.4|1170.6|1170.2|0
1645700900000|2022-02-24 11:08:20|1170.8|1170.4|1171|1170.4|1171.4|1170.8|1170.6|1170.2|1764
1645700910000|2022-02-24 11:08:30|1170.8|1170.6|1170.8|1170.4|1171.2|1170.6|1170.8|1170.4|0
1645700920000|2022-02-24 11:08:40|1171|1170.6|1171|1170.6|1171.4|1171.2|1170.8|1170.4|5636
1645700930000|2022-02-24 11:08:50|1171.2|1170.8|1172.2|1171.8|1172.2|1171.8|1170.6|1170.4|2707
1645700940000|2022-02-24 11:09:00|1171.8|1171.6|1172.2|1171.8|1172.4|1172|1171.8|1171.4|8622
1645700950000|2022-02-24 11:09:10|1173.2|1172|1173.4|1173|1173.4|1173|1172.2|1171.8|19865
1645700960000|2022-02-24 11:09:20|1173.6|1173.2|1172.6|1172.2|1173.8|1173.4|1172.6|1172|2038
1645700970000|2022-02-24 11:09:30|1172.8|1172.4|1173|1172.6|1173.6|1173|1172.6|1172|400
1645700980000|2022-02-24 11:09:40|1173.2|1172.4|1174.2|1173.8|1174.4|1173.8|1172.4|1171.8|9830
1645700990000|2022-02-24 11:09:50|1173.8|1173.6|1173.6|1173|1174.2|1173.6|1173.4|1173|1991
1645701000000|2022-02-24 11:10:00|1173.4|1172.8|1174.4|1173.8|1174.4|1174|1172.2|1172|5944
1645701010000|2022-02-24 11:10:10|1174.2|1173.6|1172|1171.6|1174.4|1173.8|1172|1171.4|49662
1645701020000|2022-02-24 11:10:20|1172.2|1171.8|1173.2|1172.6|1173.4|1172.8|1172|1171.6|12465
1645701030000|2022-02-24 11:10:30|1173|1172.4|1172.6|1172|1173.2|1172.8|1172.4|1172|4653
1645701040000|2022-02-24 11:10:40|1172.4|1171.8|1169.8|1169.4|1172.8|1172.4|1169.4|1168.8|95836
1645701050000|2022-02-24 11:10:50|1170|1169.6|1170|1169.6|1170.6|1170|1170|1169.6|4265
1645701060000|2022-02-24 11:11:00|1170.2|1169.8|1170.4|1169.8|1170.8|1170.2|1169.4|1169.2|6622
1645701070000|2022-02-24 11:11:10|1170.2|1169.6|1168.8|1168.2|1170.2|1169.6|1168.8|1168.2|9311
1645701080000|2022-02-24 11:11:20|1168.6|1168|1170|1169.4|1170|1169.6|1168.6|1168|6604
1645701090000|2022-02-24 11:11:30|1169.8|1169.2|1170.6|1170.2|1171|1170.6|1169.4|1168.8|11211
1645701100000|2022-02-24 11:11:40|1170.4|1170|1170|1169.6|1170.4|1170|1169.6|1169.4|13674
1645701110000|2022-02-24 11:11:50|1169.8|1169.4|1170.6|1170|1170.8|1170.2|1169.8|1169.4|11618
1645701120000|2022-02-24 11:12:00|1170.4|1169.8|1169.8|1169.4|1170.4|1170.2|1169.8|1169.4|10104
1645701130000|2022-02-24 11:12:10|1169.6|1169.6|1169.2|1168.8|1170|1169.6|1169.2|1168.8|6908
1645701140000|2022-02-24 11:12:20|1169.4|1169|1170.2|1169.8|1170.2|1169.8|1168.8|1168.6|7908
1645701150000|2022-02-24 11:12:30|1170|1169.6|1169.8|1169.4|1170.4|1170.2|1169.6|1169.2|8137
1645701160000|2022-02-24 11:12:40|1170|1169.6|1169.8|1169.4|1170.4|1170.2|1169|1168.8|28080
1645701170000|2022-02-24 11:12:50|1170|1169.6|1170|1169.4|1170.4|1170|1169.8|1169.4|11584
1645701180000|2022-02-24 11:13:00|1169.8|1169.6|1168.4|1168|1170.2|1169.8|1168.4|1168|1851
1645701190000|2022-02-24 11:13:10|1168.6|1168.2|1168.4|1168|1168.8|1168.6|1168.2|1167.6|4760
1645701200000|2022-02-24 11:13:20|1168.6|1168.2|1168.8|1168.2|1168.8|1168.4|1168.4|1167.8|1610
1645701210000|2022-02-24 11:13:30|1168.6|1168.4|1167.8|1167.4|1168.6|1168.4|1167.8|1167.4|469
1645701220000|2022-02-24 11:13:40|1167.6|1167.2|1167.6|1167.2|1168.2|1167.6|1167.2|1166.6|31653
1645701230000|2022-02-24 11:13:50|1167.8|1167.4|1168.2|1167.8|1168.2|1167.8|1167.6|1167.2|4890
1645701240000|2022-02-24 11:14:00|1168.4|1168|1169.2|1168.8|1169.2|1168.8|1168.4|1168|10981
1645701250000|2022-02-24 11:14:10|1169|1168.6|1169.2|1168.8|1169.8|1169.4|1169|1168.6|17978
1645701260000|2022-02-24 11:14:20|1169.4|1169|1170.2|1169.8|1170.2|1169.8|1169.4|1169|2633
1645701270000|2022-02-24 11:14:30|1170.4|1170|1172|1171.6|1172.2|1171.8|1170.2|1170|32285
1645701280000|2022-02-24 11:14:40|1172.2|1171.4|1172.2|1171.8|1172.6|1172.2|1172|1171.4|6958
1645701290000|2022-02-24 11:14:50|1172|1171.6|1171.6|1171.2|1172.2|1171.8|1171.2|1170.6|19731
1645701300000|2022-02-24 11:15:00|1171.8|1171.4|1171.6|1171.2|1172.2|1171.6|1170.8|1170.4|19249
1645701310000|2022-02-24 11:15:10|1171.8|1171|1172.4|1171.8|1172.6|1172|1171.6|1171|3311
1645701320000|2022-02-24 11:15:20|1172.6|1172|1172.2|1171.6|1173.2|1172.8|1171.8|1171.6|33440
1645701330000|2022-02-24 11:15:30|1172|1171.8|1172|1171.6|1172.4|1172|1171.8|1171.4|3222
1645701340000|2022-02-24 11:15:40|1171.8|1171.4|1170.4|1170|1172.2|1171.8|1170.4|1170|6852
1645701350000|2022-02-24 11:15:50|1170.6|1169.8|1169.4|1168.8|1170.6|1169.8|1168.8|1168.4|16684
1645701360000|2022-02-24 11:16:00|1169.6|1169|1169.4|1169|1169.8|1169.2|1169.2|1168.6|472
1645701370000|2022-02-24 11:16:10|1169.2|1168.8|1169|1168.4|1169.8|1169.2|1168.4|1168|6653
1645701380000|2022-02-24 11:16:20|1169.2|1168.6|1169.2|1168.6|1169.6|1169.2|1168.6|1168.2|3682
1645701390000|2022-02-24 11:16:30|1169|1168.8|1169.2|1168.6|1169.2|1168.8|1168.6|1168.2|4832
1645701400000|2022-02-24 11:16:40|1169|1168.8|1168.4|1167.8|1169.2|1169|1168.4|1167.8|1790
1645701410000|2022-02-24 11:16:50|1168.6|1168|1168.6|1168.2|1168.8|1168.4|1168.4|1167.8|2810
1645701420000|2022-02-24 11:17:00|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.2|1167.6|800
1645701430000|2022-02-24 11:17:10|1168.6|1168.2|1168.2|1167.8|1168.6|1168.2|1167.8|1167.4|12776
1645701440000|2022-02-24 11:17:20|1168|1167.6|1168|1167.6|1168.6|1168.2|1167.8|1167.4|6530
1645701450000|2022-02-24 11:17:30|1167.8|1167.4|1167.8|1167.4|1168.4|1167.8|1167.8|1167.4|2635
1645701460000|2022-02-24 11:17:40|1167.6|1167.2|1167.6|1167.2|1167.8|1167.4|1167|1166.6|10923
1645701470000|2022-02-24 11:17:50|1167.8|1167|1167.4|1167.2|1167.8|1167.2|1167.2|1166.8|7443
1645701480000|2022-02-24 11:18:00|1167.6|1167.4|1167.8|1167.2|1168.2|1167.6|1167.6|1167|1394
1645701490000|2022-02-24 11:18:10|1168.4|1167.4|1167.6|1167.2|1169.2|1169|1167.6|1167.2|74588
1645701500000|2022-02-24 11:18:20|1167.4|1167|1167.2|1166.8|1167.6|1167.4|1167.2|1166.6|205
1645701510000|2022-02-24 11:18:30|1167.4|1167|1167.2|1166.8|1167.8|1167.6|1166.6|1166.2|25197
1645701520000|2022-02-24 11:18:40|1167.4|1167|1167.8|1167.2|1168|1167.4|1167.4|1167|3610
1645701530000|2022-02-24 11:18:50|1167.6|1167.4|1167.4|1167|1167.8|1167.4|1167.4|1166.8|3940
1645701540000|2022-02-24 11:19:00|1167.2|1166.8|1167.2|1166.8|1167.4|1167|1167|1166.4|3809
1645701550000|2022-02-24 11:19:10|1167|1166.6|1166.8|1166.4|1167.6|1167.2|1166.8|1166.4|2744
1645701560000|2022-02-24 11:19:20|1166.6|1166.2|1165.6|1165.2|1166.6|1166.4|1165.6|1165.2|20830
1645701570000|2022-02-24 11:19:30|1165.4|1164.8|1165.8|1165.2|1166.2|1165.8|1164.4|1164|28796
1645701580000|2022-02-24 11:19:40|1165.6|1165|1166.2|1165.8|1166.6|1166.2|1165.2|1164.8|7234
1645701590000|2022-02-24 11:19:50|1166.4|1166|1166.2|1165.6|1166.6|1166.2|1166|1165.6|3978
1645701600000|2022-02-24 11:20:00|1166.4|1165.8|1167|1166.6|1167|1166.6|1165.6|1165|30292
1645701610000|2022-02-24 11:20:10|1167.2|1166.8|1168.2|1167.8|1169.2|1168.6|1166.8|1166.2|10726
1645701620000|2022-02-24 11:20:20|1168.8|1168.2|1169|1168.6|1169.8|1169.4|1168.2|1168|120393
1645701630000|2022-02-24 11:20:30|1168.8|1168.8|1170.2|1169.8|1170.2|1170|1168.8|1168.6|6135
1645701640000|2022-02-24 11:20:40|1170.4|1170|1171|1170.4|1171.2|1170.8|1169.8|1169.4|22011
1645701650000|2022-02-24 11:20:50|1170.8|1170.6|1171|1170.6|1171.6|1171.2|1170.8|1170.6|4157
1645701660000|2022-02-24 11:21:00|1170.8|1170.4|1171.8|1171.4|1172.2|1171.6|1170.6|1170.4|5920
1645701670000|2022-02-24 11:21:10|1171.6|1171.6|1171.8|1171.4|1172.4|1171.8|1171.6|1171|3732
1645701680000|2022-02-24 11:21:20|1172|1171.2|1172.2|1171.6|1172.2|1171.6|1171.6|1171|3273
1645701690000|2022-02-24 11:21:30|1172|1171.4|1171.6|1171|1172.6|1172|1171.2|1171|9072
1645701700000|2022-02-24 11:21:40|1171.8|1171.2|1172.2|1171.8|1172.2|1171.8|1171.4|1171|857
1645701710000|2022-02-24 11:21:50|1172.4|1172|1172.8|1172.4|1173|1172.4|1172.2|1171.6|2093
1645701720000|2022-02-24 11:22:00|1173|1172.6|1173.8|1173.2|1174.2|1173.6|1172.6|1172.2|13177
1645701730000|2022-02-24 11:22:10|1173.6|1173|1175.4|1174.8|1175.6|1175|1173.4|1173|4595
1645701740000|2022-02-24 11:22:20|1175.6|1175|1177.4|1177|1177.6|1177.2|1175.4|1175|12538
1645701750000|2022-02-24 11:22:30|1177.2|1176.8|1176.6|1176|1177.6|1177.4|1176.2|1175.8|27229
1645701760000|2022-02-24 11:22:40|1176.4|1175.8|1177|1176.6|1177.4|1177|1176.2|1175.8|1338
1645701770000|2022-02-24 11:22:50|1176.8|1176.4|1177.6|1177|1177.6|1177|1176.4|1176.2|7455
1645701780000|2022-02-24 11:23:00|1177.4|1176.8|1176.6|1176|1177.6|1177.2|1176.4|1175.8|6809
1645701790000|2022-02-24 11:23:10|1176.8|1176.2|1176.6|1176|1176.8|1176.6|1175.6|1175.2|4617
1645701800000|2022-02-24 11:23:20|1176.4|1175.8|1175.4|1174.8|1176.8|1176.6|1175.2|1174.8|5192
1645701810000|2022-02-24 11:23:30|1175.2|1175|1174.2|1173.8|1175.6|1175|1174.2|1173.6|2499
1645701820000|2022-02-24 11:23:40|1174|1173.4|1173.8|1173.4|1174.4|1174|1173.6|1173|2242
1645701830000|2022-02-24 11:23:50|1173.6|1173.2|1173.8|1173.2|1174.2|1173.8|1173.6|1173.2|3779
1645701840000|2022-02-24 11:24:00|1173.6|1173.4|1173.6|1173|1174|1173.6|1173.2|1172.6|5
1645701850000|2022-02-24 11:24:10|1173.4|1172.8|1174.4|1173.8|1174.8|1174.4|1173.4|1172.8|4501
1645701860000|2022-02-24 11:24:20|1174.6|1174|1175|1174.4|1175.2|1174.6|1173.8|1173.2|921
1645701870000|2022-02-24 11:24:30|1175.2|1174.6|1174.2|1173.8|1175.2|1174.6|1173.8|1173.2|5159
1645701880000|2022-02-24 11:24:40|1174.4|1173.6|1174|1173.4|1174.4|1173.8|1173.8|1173.2|449
1645701890000|2022-02-24 11:24:50|1173.8|1173.2|1174.6|1174.2|1175|1174.4|1173.8|1173.2|2900
1645701900000|2022-02-24 11:25:00|1174.4|1174|1174.2|1173.8|1174.4|1174|1173.8|1173.4|2423
1645701910000|2022-02-24 11:25:10|1174.4|1174|1175|1174.6|1175.4|1175|1174.2|1173.8|3095
1645701920000|2022-02-24 11:25:20|1174.8|1174.4|1174|1173.4|1175|1174.6|1173.8|1173.4|1325
1645701930000|2022-02-24 11:25:30|1173.8|1173.6|1174.4|1174|1174.4|1174|1173.8|1173.4|400
1645701940000|2022-02-24 11:25:40|1174.2|1173.8|1174|1173.6|1174.6|1174.2|1173.4|1173|1140
1645701950000|2022-02-24 11:25:50|1173.8|1173.4|1173.8|1173.2|1174|1173.6|1173.6|1173|1405
1645701960000|2022-02-24 11:26:00|1173.6|1173.4|1174.2|1173.8|1174.2|1173.8|1173.6|1173|350
1645701970000|2022-02-24 11:26:10|1174|1173.6|1174.2|1173.6|1174.6|1174.2|1174|1173.4|641
1645701980000|2022-02-24 11:26:20|1173.8|1173.8|1173.8|1173.4|1174.2|1173.8|1173.8|1173.4|1
1645701990000|2022-02-24 11:26:30|1173.6|1173.2|1173.4|1173|1173.8|1173.4|1173|1172.6|17071
1645702000000|2022-02-24 11:26:40|1173.6|1173.2|1173.6|1173.2|1174.6|1174.2|1173.2|1172.8|8157
1645702010000|2022-02-24 11:26:50|1173.4|1173|1173.4|1172.8|1173.8|1173.2|1172.8|1172.4|8820
1645702020000|2022-02-24 11:27:00|1173.2|1172.6|1173.2|1172.8|1173.6|1173|1173|1172.4|4318
1645702030000|2022-02-24 11:27:10|1173.4|1173|1172.2|1171.8|1173.4|1173|1172.2|1171.8|16296
1645702040000|2022-02-24 11:27:20|1172.4|1172|1173.8|1173.4|1174|1173.6|1172.2|1171.8|18389
1645702050000|2022-02-24 11:27:30|1173.6|1173.2|1171.8|1171.4|1173.8|1173.2|1171.2|1170.8|20302
1645702060000|2022-02-24 11:27:40|1172|1171.6|1171|1170.4|1172|1171.6|1170.8|1170.4|1199
1645702070000|2022-02-24 11:27:50|1170.8|1170.6|1172|1171.4|1172|1171.4|1170.4|1170|7629
1645702080000|2022-02-24 11:28:00|1171.8|1171.6|1171.8|1171.4|1172.2|1171.8|1171.8|1171.4|100
1645702090000|2022-02-24 11:28:10|1171.6|1171.2|1171.6|1171.2|1172|1171.4|1171|1170.8|14492
1645702100000|2022-02-24 11:28:20|1171.4|1171|1170.6|1170|1171.6|1171.2|1170.6|1170|932
1645702110000|2022-02-24 11:28:30|1171.4|1170.4|1171.4|1171|1172.2|1171.6|1171|1170.4|25085
1645702120000|2022-02-24 11:28:40|1171.6|1171.2|1172.8|1172.2|1172.8|1172.6|1171.6|1171.2|6091
1645702130000|2022-02-24 11:28:50|1173|1172.4|1171.8|1171.4|1173.2|1172.6|1171.8|1171.4|3036
1645702140000|2022-02-24 11:29:00|1171.6|1171.2|1172.4|1172|1172.6|1172|1171.4|1171.2|3721
1645702150000|2022-02-24 11:29:10|1172.2|1171.8|1173|1172.6|1173.2|1172.8|1172.2|1171.8|5558
1645702160000|2022-02-24 11:29:20|1173.2|1172.4|1172|1171.6|1173.4|1173|1171.4|1171|41830
1645702170000|2022-02-24 11:29:30|1172.2|1171.8|1173.8|1173.4|1173.8|1173.4|1172|1171.6|11180
1645702180000|2022-02-24 11:29:40|1173.6|1173.2|1173.4|1173|1174.2|1173.6|1173.4|1173|2550
1645702190000|2022-02-24 11:29:50|1173.2|1172.8|1172.6|1172|1173.4|1172.8|1172.2|1171.8|8497
1645702200000|2022-02-24 11:30:00|1172.4|1172.2|1173|1172.6|1173.2|1172.8|1172.2|1171.8|5092
1645702210000|2022-02-24 11:30:10|1172.8|1172.4|1172.8|1172.4|1173.4|1173|1172.6|1172.2|2713
1645702220000|2022-02-24 11:30:20|1173|1172.6|1173.6|1173|1174|1173.4|1173|1172.6|4959
1645702230000|2022-02-24 11:30:30|1173.4|1173.2|1173.4|1173|1173.6|1173.2|1173.2|1172.6|545
1645702240000|2022-02-24 11:30:40|1173.6|1173.2|1173.6|1173|1174|1173.8|1173.4|1173|14272
1645702250000|2022-02-24 11:30:50|1173.4|1173.2|1172.6|1172.4|1173.4|1173.2|1172.6|1172.4|11370
1645702260000|2022-02-24 11:31:00|1172.4|1172.2|1173.8|1173.2|1174|1173.6|1172.4|1172|5526
1645702270000|2022-02-24 11:31:10|1174|1173.4|1174|1173.6|1174.8|1174.4|1173.6|1173.2|8059
1645702280000|2022-02-24 11:31:20|1174.2|1173.4|1173.6|1173|1174.2|1173.4|1173.2|1172.6|3647
1645702290000|2022-02-24 11:31:30|1173.8|1173.2|1174|1173.6|1174.2|1173.8|1173.6|1173|5018
1645702300000|2022-02-24 11:31:40|1173.8|1173.4|1173.6|1173|1173.8|1173.4|1173.2|1172.8|6216
1645702310000|2022-02-24 11:31:50|1173.4|1172.8|1174.6|1174|1174.6|1174|1173.2|1172.6|5858
1645702320000|2022-02-24 11:32:00|1174.4|1174.2|1174.4|1174|1174.8|1174.4|1173.8|1173.4|13121
1645702330000|2022-02-24 11:32:10|1174.6|1174.2|1175.4|1175|1175.6|1175.2|1174.6|1174.2|9184
1645702340000|2022-02-24 11:32:20|1175.6|1174.8|1176.6|1176|1176.8|1176.4|1175.4|1174.8|10796
1645702350000|2022-02-24 11:32:30|1176.4|1175.8|1175.6|1175.2|1176.6|1176.2|1175.4|1175|13296
1645702360000|2022-02-24 11:32:40|1175.4|1175|1174.6|1174.4|1175.4|1175|1174.6|1174.2|5511
1645702370000|2022-02-24 11:32:50|1174.8|1174.6|1174.4|1174|1175|1174.6|1174.2|1174|5898
1645702380000|2022-02-24 11:33:00|1174.2|1173.8|1174.2|1173.8|1174.4|1174|1173.6|1173.4|3450
1645702390000|2022-02-24 11:33:10|1174.4|1174|1175.6|1175.2|1175.8|1175.4|1174.4|1173.8|1855
1645702400000|2022-02-24 11:33:20|1175.8|1175.4|1176.2|1176|1176.6|1176.2|1175.8|1175.2|4438
1645702410000|2022-02-24 11:33:30|1176.4|1176.2|1176.4|1175.8|1176.4|1176.2|1175.4|1175.2|5700
1645702420000|2022-02-24 11:33:40|1176.2|1176|1176.6|1176|1176.6|1176.4|1176.2|1175.8|5496
1645702430000|2022-02-24 11:33:50|1176.4|1175.8|1175.2|1174.8|1176.6|1176|1175.2|1174.8|8253
1645702440000|2022-02-24 11:34:00|1175|1174.6|1174.4|1173.8|1175.2|1174.6|1174|1173.4|1581
1645702450000|2022-02-24 11:34:10|1174.2|1174|1174.2|1173.8|1174.6|1174|1174|1173.8|3093
1645702460000|2022-02-24 11:34:20|1174.4|1174|1174|1173.6|1174.8|1174.4|1173.8|1173.4|1879
1645702470000|2022-02-24 11:34:30|1174.2|1173.8|1173.8|1173.4|1175.2|1174.8|1173.8|1173.4|8815
1645702480000|2022-02-24 11:34:40|1173.6|1173.2|1172.6|1172.2|1174|1173.4|1172.4|1172|2723
1645702490000|2022-02-24 11:34:50|1172.4|1172|1171.6|1171.2|1172.4|1172|1171.2|1170.6|3314
1645702500000|2022-02-24 11:35:00|1171.8|1171|1171.2|1170.8|1171.8|1171.2|1170.8|1170.4|3741
1645702510000|2022-02-24 11:35:10|1171|1170.6|1171.2|1170.8|1171.4|1171|1170.6|1170.2|6837
1645702520000|2022-02-24 11:35:20|1171.4|1170.6|1170.2|1169.8|1171.4|1170.6|1170.2|1169.6|665
1645702530000|2022-02-24 11:35:30|1170.4|1169.6|1170|1169.6|1170.4|1170|1169.8|1169.6|4375
1645702540000|2022-02-24 11:35:40|1169.8|1169.4|1169.2|1168.6|1170|1169.4|1169|1168.6|4851
1645702550000|2022-02-24 11:35:50|1169|1168.8|1169.2|1168.6|1169.4|1168.8|1168.8|1168.4|755
1645702560000|2022-02-24 11:36:00|1169|1168.4|1168.6|1168.2|1169.4|1168.8|1168.6|1168.2|840
1645702570000|2022-02-24 11:36:10|1168.8|1168|1168.6|1168.2|1169|1168.4|1168.2|1168|8066
1645702580000|2022-02-24 11:36:20|1168.4|1168|1168.4|1167.8|1168.6|1168.2|1168|1167.4|1414
1645702590000|2022-02-24 11:36:30|1168.2|1167.6|1168.4|1168|1168.4|1168|1168|1167.4|1
1645702600000|2022-02-24 11:36:40|1168.6|1168.2|1169|1168.6|1169|1168.6|1168.4|1168|512
1645702610000|2022-02-24 11:36:50|1168.8|1168.4|1169.4|1169|1169.4|1169|1168.8|1168.2|671
1645702620000|2022-02-24 11:37:00|1169.6|1168.8|1169.2|1168.6|1169.8|1169.4|1169|1168.6|3785
1645702630000|2022-02-24 11:37:10|1169|1168.4|1169.6|1169|1169.6|1169.2|1168.8|1168.4|3845
1645702640000|2022-02-24 11:37:20|1169.8|1169.2|1169.6|1169|1169.8|1169.2|1169.2|1168.8|0
1645702650000|2022-02-24 11:37:30|1169.4|1168.8|1169.8|1169.4|1169.8|1169.4|1169|1168.8|15547
1645702660000|2022-02-24 11:37:40|1169.6|1169.2|1170.2|1169.6|1170.2|1169.6|1169.4|1169|350
1645702670000|2022-02-24 11:37:50|1170|1169.8|1170.4|1169.8|1170.6|1170|1169.8|1169.4|1636
1645702680000|2022-02-24 11:38:00|1170.2|1169.6|1171.6|1171|1171.6|1171|1169.8|1169.4|2016
1645702690000|2022-02-24 11:38:10|1171.4|1170.8|1170.2|1169.6|1171.4|1170.8|1168.4|1168.2|51280
1645702700000|2022-02-24 11:38:20|1170.4|1169.8|1170|1169.6|1170.8|1170.2|1170|1169.6|2463
1645702710000|2022-02-24 11:38:30|1169.8|1169.8|1171.2|1170.6|1171.2|1170.8|1169.8|1169.6|4177
1645702720000|2022-02-24 11:38:40|1171|1170.8|1170.2|1169.6|1171.2|1170.8|1169|1168.6|57448
1645702730000|2022-02-24 11:38:50|1170|1169.4|1170.4|1170|1170.8|1170.2|1169.8|1169.4|8251
1645702740000|2022-02-24 11:39:00|1170.6|1170.2|1170.6|1170.2|1171|1170.4|1170.4|1170|4990
1645702750000|2022-02-24 11:39:10|1170.4|1170|1170|1169.4|1170.6|1170|1169.6|1169.2|6816
1645702760000|2022-02-24 11:39:20|1169.8|1169.2|1169.6|1169.2|1170|1169.6|1169.6|1169.2|368
1645702770000|2022-02-24 11:39:30|1169.4|1169.4|1169.4|1169|1170|1169.6|1169.2|1168.6|2393
1645702780000|2022-02-24 11:39:40|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|0
1645702790000|2022-02-24 11:39:50|1169|1169|1169.2|1168.8|1169.4|1169|1169|1168.8|929
1645702800000|2022-02-24 11:40:00|1169|1168.6|1168.2|1167.6|1169|1168.6|1167.8|1167.2|2010
1645702810000|2022-02-24 11:40:10|1168|1167.4|1167|1166.4|1168|1167.6|1167|1166.4|2287
1645702820000|2022-02-24 11:40:20|1166.8|1166.6|1167.8|1167.2|1167.8|1167.2|1166.8|1166.6|1956
1645702830000|2022-02-24 11:40:30|1167.6|1167.4|1167.6|1167.2|1167.6|1167.4|1167.2|1166.8|5417
1645702840000|2022-02-24 11:40:40|1168.2|1167.4|1168.4|1167.8|1168.6|1168.4|1167.6|1167.2|11557
1645702850000|2022-02-24 11:40:50|1168.6|1168|1167.6|1167.4|1168.6|1168|1166|1165.6|56456
1645702860000|2022-02-24 11:41:00|1167.4|1167.2|1168.8|1168.4|1168.8|1168.4|1167.4|1167|4233
1645702870000|2022-02-24 11:41:10|1168.6|1168.2|1168.4|1168|1168.8|1168.4|1168.4|1168|4741
1645702880000|2022-02-24 11:41:20|1168.6|1167.8|1168.6|1168|1168.6|1168|1167.8|1167.4|3412
1645702890000|2022-02-24 11:41:30|1168.4|1167.8|1168.2|1167.8|1168.6|1168|1167.8|1167.4|12168
1645702900000|2022-02-24 11:41:40|1168|1167.6|1168.8|1168.2|1168.8|1168.4|1168|1167.6|9961
1645702910000|2022-02-24 11:41:50|1168.6|1168|1168.4|1167.8|1168.6|1168|1167.6|1167.2|10965
1645702920000|2022-02-24 11:42:00|1168.2|1168.2|1167.6|1167.2|1168.4|1168.2|1167.2|1166.8|2740
1645702930000|2022-02-24 11:42:10|1167.8|1167.4|1168.6|1168.2|1168.8|1168.4|1167.6|1167|4880
1645702940000|2022-02-24 11:42:20|1168.4|1168.4|1169.6|1169|1169.6|1169.2|1168.4|1168|2312
1645702950000|2022-02-24 11:42:30|1169.4|1169.2|1169.2|1168.8|1170|1169.8|1169.2|1168.8|1831
1645702960000|2022-02-24 11:42:40|1169.4|1169|1169.4|1168.8|1170|1169.6|1169.2|1168.8|2880
1645702970000|2022-02-24 11:42:50|1169.2|1169|1168.6|1168.2|1169.4|1169|1168.6|1168.2|4732
1645702980000|2022-02-24 11:43:00|1168.8|1168.4|1169.2|1168.8|1169.2|1169|1168.6|1168.2|4386
1645702990000|2022-02-24 11:43:10|1169|1168.6|1170.6|1170|1170.8|1170.4|1169|1168.6|16021
1645703000000|2022-02-24 11:43:20|1170.4|1169.8|1169.8|1169.4|1170.4|1169.8|1169.6|1169|8009
1645703010000|2022-02-24 11:43:30|1170|1169.6|1170.6|1170|1171|1170.8|1169.6|1169.2|22377
1645703020000|2022-02-24 11:43:40|1170.4|1169.8|1171.8|1171.4|1172|1171.6|1170.2|1169.8|7123
1645703030000|2022-02-24 11:43:50|1171.6|1171.2|1171.6|1171.2|1172|1171.6|1171.2|1171|4963
1645703040000|2022-02-24 11:44:00|1171.8|1171.4|1171.6|1171.2|1172.4|1172|1171.2|1171|6050
1645703050000|2022-02-24 11:44:10|1171.8|1171.4|1172.2|1171.8|1172.4|1172|1171.8|1171.4|4588
1645703060000|2022-02-24 11:44:20|1173|1171.6|1172.2|1171.8|1173|1172.4|1171.8|1171.6|16353
1645703070000|2022-02-24 11:44:30|1172|1172|1174|1173.6|1174.4|1174|1171.8|1171.6|29192
1645703080000|2022-02-24 11:44:40|1174.2|1173.8|1174|1173.6|1175.2|1174.8|1173.8|1173.6|8542
1645703090000|2022-02-24 11:44:50|1174.2|1173.8|1174.8|1174.4|1175|1174.8|1173.8|1173.6|10016
1645703100000|2022-02-24 11:45:00|1174.6|1174.2|1173.6|1173|1174.6|1174.2|1173.2|1172.8|4765
1645703110000|2022-02-24 11:45:10|1173.8|1173.2|1173.2|1172.8|1174|1173.6|1173.2|1172.8|2428
1645703120000|2022-02-24 11:45:20|1173.4|1173.2|1174.2|1173.6|1174.4|1174|1173.4|1173.2|6992
1645703130000|2022-02-24 11:45:30|1174|1173.8|1174.4|1174|1175.2|1174.8|1173.8|1173.4|12172
1645703140000|2022-02-24 11:45:40|1174.6|1174.2|1175.2|1174.8|1175.2|1174.8|1173.6|1173.2|1900
1645703150000|2022-02-24 11:45:50|1175|1174.6|1176|1175.4|1176.2|1175.8|1175|1174.6|2156
1645703160000|2022-02-24 11:46:00|1175.8|1175.6|1176|1175.6|1176.2|1175.8|1175.6|1175.4|1529
1645703170000|2022-02-24 11:46:10|1176.2|1175.8|1176|1175.6|1176.8|1176.2|1175.8|1175.4|6191
1645703180000|2022-02-24 11:46:20|1175.8|1175.4|1178.4|1177.8|1178.4|1178|1175.8|1175.4|28627
1645703190000|2022-02-24 11:46:30|1178.2|1177.6|1178.4|1177.8|1178.4|1178.2|1177.8|1177.4|9177
1645703200000|2022-02-24 11:46:40|1178.2|1177.6|1179.4|1179|1179.6|1179|1178.2|1177.6|2011
1645703210000|2022-02-24 11:46:50|1179.6|1179.2|1180.4|1180.2|1180.4|1180.2|1179.4|1178.8|12656
1645703220000|2022-02-24 11:47:00|1180.2|1180|1180.2|1179.6|1180.4|1180.2|1179.8|1179.4|6495
1645703230000|2022-02-24 11:47:10|1180|1179.8|1180|1179.6|1180.4|1180|1179.4|1179|11101
1645703240000|2022-02-24 11:47:20|1180.2|1179.4|1179|1178.6|1180.2|1179.4|1179|1178.4|8070
1645703250000|2022-02-24 11:47:30|1178.8|1178.4|1180.6|1180.2|1181|1180.6|1178.8|1178.2|20181
1645703260000|2022-02-24 11:47:40|1180.4|1180|1179.8|1179.2|1180.6|1180.2|1179.4|1179|6178
1645703270000|2022-02-24 11:47:50|1179.6|1179|1179.6|1179|1179.6|1179.2|1179|1178.4|7577
1645703280000|2022-02-24 11:48:00|1179.2|1178.8|1179.8|1179.2|1180.2|1179.8|1179.2|1178.6|11139
1645703290000|2022-02-24 11:48:10|1179.6|1179|1177|1176.6|1179.6|1179|1176.8|1176.4|59357
1645703300000|2022-02-24 11:48:20|1176.8|1176.4|1177|1176.4|1177.4|1177|1176|1175.6|14977
1645703310000|2022-02-24 11:48:30|1177.2|1176.6|1176.6|1176|1177.4|1177|1176.6|1176|7312
1645703320000|2022-02-24 11:48:40|1176.8|1176.2|1179|1178.4|1179|1178.4|1176.8|1176.2|2752
1645703330000|2022-02-24 11:48:50|1178.8|1178.2|1177.8|1177.4|1178.8|1178.2|1177.6|1177.2|3150
1645703340000|2022-02-24 11:49:00|1177.6|1177.2|1177.6|1177.4|1178.4|1177.8|1177.2|1176.6|12946
1645703350000|2022-02-24 11:49:10|1177.8|1177.2|1177.2|1176.8|1178|1177.6|1177|1176.4|2163
1645703360000|2022-02-24 11:49:20|1177.4|1177|1177.4|1177|1178|1177.6|1176.4|1176|4509
1645703370000|2022-02-24 11:49:30|1177.2|1176.8|1177.6|1177|1177.6|1177.2|1177|1176.4|1921
1645703380000|2022-02-24 11:49:40|1177.4|1176.8|1178|1177.6|1178|1177.6|1177.2|1176.6|3215
1645703390000|2022-02-24 11:49:50|1177.8|1177.4|1178.4|1177.8|1178.4|1178|1177.4|1177|3043
1645703400000|2022-02-24 11:50:00|1178.2|1177.6|1177.2|1176.8|1179|1178.4|1176.8|1176.4|12215
1645703410000|2022-02-24 11:50:10|1177|1176.6|1177.2|1176.6|1177.2|1176.8|1176.6|1176.2|3796
1645703420000|2022-02-24 11:50:20|1177|1176.8|1178.4|1177.8|1178.4|1178|1177|1176.6|662
1645703430000|2022-02-24 11:50:30|1178.2|1177.6|1178.4|1178|1178.6|1178|1178|1177.6|442
1645703440000|2022-02-24 11:50:40|1178.2|1177.8|1179|1178.4|1179.2|1178.6|1177.8|1177.2|22036
1645703450000|2022-02-24 11:50:50|1178.8|1178.2|1177.4|1177|1179.2|1178.8|1177.2|1176.8|7720
1645703460000|2022-02-24 11:51:00|1177.2|1176.8|1177|1176.6|1178.2|1177.8|1176|1175.6|37218
1645703470000|2022-02-24 11:51:10|1177.2|1176.8|1178.4|1177.6|1178.4|1178|1177.2|1176.8|309
1645703480000|2022-02-24 11:51:20|1178.2|1177.8|1178.8|1178.4|1179|1178.6|1178.2|1177.6|2473
1645703490000|2022-02-24 11:51:30|1178.6|1178.2|1179.8|1179.2|1180|1179.6|1178.4|1178.2|16019
1645703500000|2022-02-24 11:51:40|1180|1179.4|1180.2|1179.8|1180.6|1180|1179.8|1179.2|4952
1645703510000|2022-02-24 11:51:50|1180.4|1180.2|1181.2|1180.8|1181.4|1181.2|1180.4|1180.2|15118
1645703520000|2022-02-24 11:52:00|1181.8|1181.6|1179.8|1179.4|1181.8|1181.6|1179.6|1179.2|40250
1645703530000|2022-02-24 11:52:10|1180|1179.6|1179.2|1178.8|1180|1179.6|1179.2|1178.8|2012
1645703540000|2022-02-24 11:52:20|1179|1178.6|1178.2|1177.6|1179.2|1178.8|1177.4|1177|17525
1645703550000|2022-02-24 11:52:30|1178|1177.4|1177.6|1177|1178.2|1177.6|1177|1176.6|3412
1645703560000|2022-02-24 11:52:40|1177.4|1176.8|1175.8|1175.4|1177.4|1176.8|1175.8|1175.4|19643
1645703570000|2022-02-24 11:52:50|1176|1175.6|1175.6|1175.2|1176.2|1175.8|1175.6|1175.2|5417
1645703580000|2022-02-24 11:53:00|1175.4|1175|1176.2|1175.8|1176.2|1175.8|1175.4|1175|17853
1645703590000|2022-02-24 11:53:10|1176.4|1176|1176.6|1176|1177|1176.4|1176|1175.6|12836
1645703600000|2022-02-24 11:53:20|1176.4|1176.2|1178.4|1178|1178.6|1178.2|1176.4|1176|12925
1645703610000|2022-02-24 11:53:30|1178.2|1177.8|1178.8|1178.4|1179.2|1178.8|1178|1177.4|42856
1645703620000|2022-02-24 11:53:40|1178.6|1178.2|1177.8|1177.4|1179.2|1178.4|1177.8|1177.4|21952
1645703630000|2022-02-24 11:53:50|1177.6|1177.2|1177.6|1177.2|1177.8|1177.6|1176.8|1176.2|24705
1645703640000|2022-02-24 11:54:00|1177.4|1177.4|1176|1175.4|1177.4|1177.4|1175.8|1175.4|6848
1645703650000|2022-02-24 11:54:10|1175.8|1175.2|1175.8|1175.6|1176.2|1175.8|1175.6|1175.2|4624
1645703660000|2022-02-24 11:54:20|1175.6|1175.4|1174.6|1174.2|1175.6|1175.4|1174.4|1174|38592
1645703670000|2022-02-24 11:54:30|1174.4|1174.4|1174.2|1173.8|1174.6|1174.4|1174|1173.6|17026
1645703680000|2022-02-24 11:54:40|1174|1174|1176.4|1176|1177|1176.4|1174|1173.4|45589
1645703690000|2022-02-24 11:54:50|1176.2|1176.2|1176.2|1176|1176.8|1176.6|1175.8|1175.4|21119
1645703700000|2022-02-24 11:55:00|1176|1175.8|1175.6|1175.4|1176.2|1176|1175.6|1175.2|30713
1645703710000|2022-02-24 11:55:10|1175.8|1175.6|1175.4|1175|1175.8|1175.6|1175|1174.4|6336
1645703720000|2022-02-24 11:55:20|1175.2|1174.8|1174.8|1174.4|1175.2|1174.8|1174.8|1174.2|3700
1645703730000|2022-02-24 11:55:30|1175|1174.6|1175.6|1175.2|1176|1175.6|1175|1174.6|9206
1645703740000|2022-02-24 11:55:40|1175.4|1175|1175|1174.6|1175.6|1175.2|1175|1174.4|0
1645703750000|2022-02-24 11:55:50|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1174.2|1173.8|7377
1645703760000|2022-02-24 11:56:00|1175.2|1174.4|1173.8|1173.4|1175.2|1174.6|1173.8|1173.2|3262
1645703770000|2022-02-24 11:56:10|1174|1173.8|1173.6|1173.4|1174.2|1173.8|1173.4|1172.8|17176
1645703780000|2022-02-24 11:56:20|1173.4|1173.2|1173|1172.6|1173.4|1173.2|1173|1172.6|1728
1645703790000|2022-02-24 11:56:30|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1172.8|1172.2|4192
1645703800000|2022-02-24 11:56:40|1173.2|1172.8|1172.8|1172.4|1173.2|1173|1172.8|1172.2|4409
1645703810000|2022-02-24 11:56:50|1172.6|1172.2|1170.8|1170.4|1172.8|1172.4|1170.8|1170.2|5880
1645703820000|2022-02-24 11:57:00|1171|1170.6|1171.2|1170.6|1171.8|1171.6|1170.8|1170.6|9999
1645703830000|2022-02-24 11:57:10|1171.4|1170.8|1171.8|1171.6|1172|1171.6|1171.2|1170.6|1508
1645703840000|2022-02-24 11:57:20|1172|1171.8|1172.8|1172.2|1172.8|1172.4|1172|1171.6|1618
1645703850000|2022-02-24 11:57:30|1173|1172.4|1173|1172.6|1173.4|1172.8|1172.6|1172.2|999
1645703860000|2022-02-24 11:57:40|1173.2|1172.8|1173.6|1173.2|1173.6|1173.4|1173.2|1172.8|2246
1645703870000|2022-02-24 11:57:50|1173.8|1173.4|1173|1172.4|1174|1173.4|1172.6|1172.2|16228
1645703880000|2022-02-24 11:58:00|1172.8|1172.6|1172|1171.4|1173|1172.6|1171.6|1171|2618
1645703890000|2022-02-24 11:58:10|1171.8|1171.6|1173.4|1172.8|1173.6|1173|1171.8|1171.4|3148
1645703900000|2022-02-24 11:58:20|1173.2|1172.6|1172.6|1172.2|1173.2|1172.6|1172.6|1172.2|1088
1645703910000|2022-02-24 11:58:30|1172.8|1172.4|1172.4|1172.2|1173.4|1172.8|1172.4|1172.2|2036
1645703920000|2022-02-24 11:58:40|1172.2|1172|1172.4|1172|1172.8|1172.4|1172.2|1171.6|672
1645703930000|2022-02-24 11:58:50|1172.2|1172.2|1172.8|1172.4|1172.8|1172.4|1172.2|1172|444
1645703940000|2022-02-24 11:59:00|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172|225
1645703950000|2022-02-24 11:59:10|1172.8|1172.6|1172.8|1172.4|1172.8|1172.6|1172.2|1172|7224
1645703960000|2022-02-24 11:59:20|1173|1172.6|1174.4|1174.2|1174.4|1174.2|1172.8|1172.6|4129
1645703970000|2022-02-24 11:59:30|1174.6|1174.4|1177|1176.6|1177|1176.6|1174.6|1174.4|7823
1645703980000|2022-02-24 11:59:40|1176.8|1176.4|1174.2|1173.8|1177|1176.4|1174|1173.4|70086
1645703990000|2022-02-24 11:59:50|1174|1174|1175.2|1174.8|1175.2|1174.8|1173.6|1173.4|16143
1645704000000|2022-02-24 12:00:00|1175|1174.6|1175|1174.4|1175|1174.6|1175|1174.4|20
1645704140000|2022-02-24 12:02:20|1172.4|1172.2|1172.2|1171.8|1173.4|1172.8|1171.8|1171.4|13052
1645704150000|2022-02-24 12:02:30|1172.4|1172|1171.8|1171.4|1172.6|1172|1170.8|1170.6|20998
1645704160000|2022-02-24 12:02:40|1171.6|1171.2|1171|1170.6|1171.6|1171.2|1171|1170.6|1674
1645704170000|2022-02-24 12:02:50|1170.8|1170.4|1171.8|1171.4|1172|1171.6|1170.6|1170.2|21568
1645704180000|2022-02-24 12:03:00|1172|1171.6|1169.8|1169.4|1172.2|1171.8|1169.6|1169|15112
1645704190000|2022-02-24 12:03:10|1170|1169.6|1169.8|1169.2|1170.6|1170|1169.8|1169.2|1882
1645704200000|2022-02-24 12:03:20|1169.6|1169.4|1169.2|1168.8|1170|1169.8|1169|1168.6|16672
1645704210000|2022-02-24 12:03:30|1169.4|1169|1168.4|1168|1169.8|1169.4|1168.2|1168|9267
1645704220000|2022-02-24 12:03:40|1168.2|1167.8|1167.8|1167.4|1168.4|1168|1167.4|1167|4501
1645704230000|2022-02-24 12:03:50|1168|1167.6|1167.4|1167|1168.2|1167.8|1167.4|1167|3802
1645704240000|2022-02-24 12:04:00|1167.2|1166.8|1167.2|1166.8|1167.4|1167.2|1166.8|1166.6|3368
1645704250000|2022-02-24 12:04:10|1167|1166.6|1166.8|1166.4|1167.4|1166.8|1166.2|1166|26302
1645704260000|2022-02-24 12:04:20|1167|1166.6|1168.8|1168.4|1169|1168.6|1167|1166.6|29564
1645704270000|2022-02-24 12:04:30|1169|1168.6|1167.2|1166.8|1169.2|1168.8|1167.2|1166.6|7633
1645704280000|2022-02-24 12:04:40|1167|1166.6|1167.4|1166.8|1168|1167.6|1167|1166.6|3400
1645704290000|2022-02-24 12:04:50|1167.2|1166.6|1167.2|1166.6|1167.4|1167|1166.8|1166.4|616
1645704300000|2022-02-24 12:05:00|1167|1166.4|1166.4|1166|1167.2|1166.6|1166.4|1166|6549
1645704310000|2022-02-24 12:05:10|1166.6|1166.2|1166.2|1166|1166.8|1166.2|1166.2|1166|1891
1645704320000|2022-02-24 12:05:20|1166|1165.8|1164.8|1164.4|1166.2|1165.8|1164.8|1164.4|9940
1645704330000|2022-02-24 12:05:30|1165|1164.6|1165.8|1165.4|1165.8|1165.4|1164|1163.6|17183
1645704340000|2022-02-24 12:05:40|1165.6|1165.2|1165.6|1165.4|1165.8|1165.4|1165.4|1165|3840
1645704350000|2022-02-24 12:05:50|1165.8|1165.6|1167.2|1167|1167.6|1167.2|1165.8|1165.2|3086
1645704360000|2022-02-24 12:06:00|1167.4|1167.2|1167.8|1167.2|1168|1167.4|1167.2|1167|3970
1645704370000|2022-02-24 12:06:10|1167.6|1167|1167.6|1167|1167.6|1167.4|1167|1166.8|5127
1645704380000|2022-02-24 12:06:20|1167.4|1166.8|1167.2|1166.8|1167.6|1167|1167.2|1166.8|9
1645704390000|2022-02-24 12:06:30|1167|1166.6|1166.8|1166.4|1167.2|1166.8|1166.4|1166|1578
1645704400000|2022-02-24 12:06:40|1167|1166.6|1166.4|1166.2|1167.2|1166.8|1166.4|1166|2313
1645704410000|2022-02-24 12:06:50|1166.2|1166|1166.4|1166|1166.6|1166.2|1165.4|1165|10925
1645704420000|2022-02-24 12:07:00|1166.2|1165.8|1166|1165.6|1166.4|1165.8|1165.6|1165.2|1706
1645704430000|2022-02-24 12:07:10|1166.2|1165.8|1165.8|1165.4|1166.4|1165.8|1165.4|1165|1072
1645704440000|2022-02-24 12:07:20|1166|1165.6|1165.8|1165.4|1166.2|1165.8|1165.2|1164.6|1929
1645704450000|2022-02-24 12:07:30|1165.6|1165|1164.8|1164.4|1165.8|1165.4|1164.8|1164.4|943
1645704460000|2022-02-24 12:07:40|1164.6|1164.2|1165.2|1164.8|1165.6|1165.2|1164.6|1164.2|2518
1645704470000|2022-02-24 12:07:50|1165|1164.6|1164|1163.6|1165|1164.8|1163.8|1163.4|414
1645704480000|2022-02-24 12:08:00|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1163.2|1162.8|368
1645704490000|2022-02-24 12:08:10|1163.2|1162.8|1163.6|1163.2|1163.6|1163.2|1163|1162.4|6165
1645704500000|2022-02-24 12:08:20|1163.4|1163|1163.6|1163.2|1164|1163.6|1163|1162.8|9082
1645704510000|2022-02-24 12:08:30|1163.8|1163.4|1164.6|1164.2|1164.8|1164.4|1163.8|1163.4|9225
1645704520000|2022-02-24 12:08:40|1164.8|1164.4|1164.8|1164.2|1165.2|1164.8|1164.4|1164|2988
1645704530000|2022-02-24 12:08:50|1164.6|1164|1164.4|1163.8|1164.8|1164.2|1164|1163.6|4584
1645704540000|2022-02-24 12:09:00|1164.2|1164|1164|1163.6|1164.4|1164|1163.8|1163.4|2000
1645704550000|2022-02-24 12:09:10|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|619
1645704560000|2022-02-24 12:09:20|1164.2|1163.8|1164|1163.6|1164.4|1164|1163.8|1163.4|3886
1645704570000|2022-02-24 12:09:30|1164.2|1163.8|1165|1164.6|1165.2|1165|1164.2|1163.8|12304
1645704580000|2022-02-24 12:09:40|1164.8|1164.4|1165|1164.6|1165.2|1164.6|1164.6|1164|89
1645704590000|2022-02-24 12:09:50|1164.8|1164.4|1164.6|1164.2|1165|1164.4|1164.6|1164.2|1329
1645704600000|2022-02-24 12:10:00|1164.4|1164|1164.4|1164|1164.6|1164|1164.4|1163.8|776
1645704610000|2022-02-24 12:10:10|1164.2|1163.8|1163.2|1162.8|1164.4|1164|1163.2|1162.8|11668
1645704620000|2022-02-24 12:10:20|1163|1163|1163.4|1163|1163.4|1163|1163|1162.8|7370
1645704630000|2022-02-24 12:10:30|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|1276
1645704640000|2022-02-24 12:10:40|1163.2|1162.8|1163.8|1163.4|1164|1163.6|1163.2|1162.6|9383
1645704650000|2022-02-24 12:10:50|1164|1163.6|1163.6|1163.2|1164|1163.8|1163.6|1163.2|3196
1645704660000|2022-02-24 12:11:00|1163.8|1163.4|1164|1163.6|1164.4|1163.8|1163.8|1163.4|4187
1645704670000|2022-02-24 12:11:10|1163.8|1163.4|1163.2|1162.8|1163.8|1163.4|1163|1162.6|2994
1645704680000|2022-02-24 12:11:20|1163.4|1163|1163.2|1162.6|1163.8|1163.2|1162.8|1162.4|2594
1645704690000|2022-02-24 12:11:30|1163|1162.4|1162.2|1161.6|1163|1162.4|1162.2|1161.6|2131
1645704700000|2022-02-24 12:11:40|1162|1161.8|1162.2|1161.8|1162.4|1161.8|1161.8|1161.2|3203
1645704710000|2022-02-24 12:11:50|1162|1161.6|1161.6|1161|1162.2|1161.6|1161.6|1161|1800
1645704720000|2022-02-24 12:12:00|1161.4|1161.2|1161.6|1161.2|1162.2|1161.6|1161.2|1161|23019
1645704730000|2022-02-24 12:12:10|1161.4|1161|1162|1161.6|1162.2|1161.8|1161|1160.6|15591
1645704740000|2022-02-24 12:12:20|1161.8|1161.4|1161.4|1161|1161.8|1161.4|1161.4|1161|409
1645704750000|2022-02-24 12:12:30|1161.2|1160.8|1161.4|1161|1161.4|1161.2|1161|1160.6|6123
1645704760000|2022-02-24 12:12:40|1161.6|1161.4|1161.4|1161|1161.6|1161.4|1161|1160.6|3580
1645704770000|2022-02-24 12:12:50|1161.2|1160.8|1161.4|1161|1161.4|1161.2|1160.8|1160.4|11971
1645704780000|2022-02-24 12:13:00|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|2417
1645704790000|2022-02-24 12:13:10|1161.8|1161.6|1162|1161.6|1162|1161.6|1161.4|1161|6817
1645704800000|2022-02-24 12:13:20|1162.2|1162|1162.2|1161.8|1162.2|1162|1162|1161.6|2495
1645704810000|2022-02-24 12:13:30|1162|1161.6|1161.4|1161|1162.2|1161.6|1161.2|1160.8|5584
1645704820000|2022-02-24 12:13:40|1161.6|1160.8|1161.4|1161|1161.6|1161.2|1161.4|1160.8|2100
1645704830000|2022-02-24 12:13:50|1161.6|1161.2|1162|1161.6|1162|1161.8|1161.4|1160.8|9352
1645704840000|2022-02-24 12:14:00|1161.8|1161.4|1162|1161.6|1162.2|1161.8|1161.6|1161.2|2509
1645704850000|2022-02-24 12:14:10|1162.2|1161.8|1163.2|1163|1163.2|1163|1162.2|1161.8|3523
1645704860000|2022-02-24 12:14:20|1163.4|1163.2|1164|1163.6|1164|1163.6|1163.2|1163|3089
1645704870000|2022-02-24 12:14:30|1164.2|1163.4|1164|1163.6|1164.2|1163.6|1163.8|1163.4|533
1645704880000|2022-02-24 12:14:40|1164.2|1163.8|1163.8|1163.2|1165|1164.6|1162.8|1162.4|34190
1645704890000|2022-02-24 12:14:50|1163.6|1163|1164.4|1164.2|1164.8|1164.6|1163.4|1163|5838
1645704900000|2022-02-24 12:15:00|1164.6|1164|1164.6|1164|1164.6|1164|1163.4|1163.2|8032
1645704910000|2022-02-24 12:15:10|1164.8|1164.2|1164.4|1163.8|1164.8|1164.6|1164.2|1163.8|2288
1645704920000|2022-02-24 12:15:20|1164.2|1163.6|1163.8|1163.6|1164.2|1163.6|1163.8|1163.6|5844
1645704930000|2022-02-24 12:15:30|1164|1163.4|1164.4|1164|1164.6|1164.2|1163.4|1163.2|16082
1645704940000|2022-02-24 12:15:40|1164.6|1164.2|1164.6|1164.2|1164.8|1164.6|1164|1163.8|31225
1645704950000|2022-02-24 12:15:50|1164.8|1164.4|1164.8|1164.4|1165.2|1164.8|1164.6|1164.2|4520
1645704960000|2022-02-24 12:16:00|1165|1164.6|1165.2|1164.6|1166|1165.4|1164.8|1164.4|6254
1645704970000|2022-02-24 12:16:10|1165|1164.8|1163.4|1163|1165.2|1164.8|1163.2|1163|12847
1645704980000|2022-02-24 12:16:20|1163.2|1163.2|1162.6|1162.4|1163.4|1163.2|1162.6|1162.4|3209
1645704990000|2022-02-24 12:16:30|1162.8|1162.6|1162.6|1162.2|1163.6|1163.2|1162.4|1162|6679
1645705000000|2022-02-24 12:16:40|1162.4|1162|1161.8|1161.4|1162.4|1162|1161.6|1161|1505
1645705010000|2022-02-24 12:16:50|1161.6|1161.2|1161.2|1161|1161.6|1161.2|1161.2|1161|1500
1645705020000|2022-02-24 12:17:00|1161.4|1161.2|1162|1161.6|1162.4|1162|1161.4|1161.2|12221
1645705030000|2022-02-24 12:17:10|1162.2|1161.8|1162.4|1162|1162.4|1162.2|1162|1161.8|848
1645705040000|2022-02-24 12:17:20|1162.2|1161.8|1162.2|1161.8|1162.8|1162.6|1162|1161.6|13417
1645705050000|2022-02-24 12:17:30|1162.4|1162|1162.6|1162.2|1162.8|1162.6|1162.4|1162|2404
1645705060000|2022-02-24 12:17:40|1162.8|1162.4|1163.4|1163|1163.8|1163.4|1162.8|1162.4|7993
1645705070000|2022-02-24 12:17:50|1163.2|1162.8|1162.2|1161.8|1163.6|1163.2|1162.2|1161.8|7023
1645705080000|2022-02-24 12:18:00|1162|1161.6|1162.4|1161.8|1162.4|1162.2|1162|1161.6|1734
1645705090000|2022-02-24 12:18:10|1162.2|1162|1161.8|1161.4|1162.2|1162|1161.4|1161.2|544
1645705100000|2022-02-24 12:18:20|1161.6|1161.2|1162.2|1161.8|1162.4|1161.8|1161.4|1161|0
1645705110000|2022-02-24 12:18:30|1162|1161.6|1161.8|1161.4|1162|1161.8|1161.6|1161.4|2257
1645705120000|2022-02-24 12:18:40|1161.6|1161.2|1161.4|1161|1162|1161.6|1161.4|1161|685
1645705130000|2022-02-24 12:18:50|1161.2|1161.2|1161.4|1161.2|1161.6|1161.4|1161.2|1161.2|12398
1645705140000|2022-02-24 12:19:00|1161.6|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|6056
1645705150000|2022-02-24 12:19:10|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.2|1161|2013
1645705160000|2022-02-24 12:19:20|1161.8|1161.4|1161.2|1161|1161.8|1161.6|1161.2|1161|9945
1645705170000|2022-02-24 12:19:30|1161.4|1161.2|1161.2|1161|1161.4|1161.2|1161|1160.6|5041
1645705180000|2022-02-24 12:19:40|1161.4|1160.8|1161.4|1161.2|1161.4|1161.2|1161.2|1160.6|1954
1645705190000|2022-02-24 12:19:50|1161.6|1161|1161.6|1161.2|1161.6|1161.4|1161.4|1161|566
1645705200000|2022-02-24 12:20:00|1161.4|1161|1161.4|1161|1161.6|1161|1161|1160.8|440
1645705210000|2022-02-24 12:20:10|1161.6|1160.8|1161.6|1161.2|1161.8|1161.4|1161.4|1160.8|2211
1645705220000|2022-02-24 12:20:20|1161.4|1161|1161.4|1161|1161.8|1161.4|1161.4|1161|2322
1645705230000|2022-02-24 12:20:30|1161.6|1161.2|1161.4|1161|1161.8|1161.4|1161|1160.6|4596
1645705240000|2022-02-24 12:20:40|1161.2|1160.8|1161|1160.6|1161.4|1161|1161|1160.6|2837
1645705250000|2022-02-24 12:20:50|1161.2|1160.8|1161.2|1161|1161.4|1161|1161|1160.6|620
1645705260000|2022-02-24 12:21:00|1161|1160.8|1161.2|1160.8|1161.2|1161|1161|1160.6|8309
1645705270000|2022-02-24 12:21:10|1161|1161|1161|1160.8|1161|1161|1160.8|1160.2|472
1645705280000|2022-02-24 12:21:20|1160.8|1160.6|1160.4|1160|1160.8|1160.6|1160.4|1160|12505
1645705290000|2022-02-24 12:21:30|1160.2|1160.2|1160.4|1160|1160.4|1160.2|1159.6|1159.4|28905
1645705300000|2022-02-24 12:21:40|1160.6|1160.2|1161|1160.6|1161.2|1160.8|1160.6|1160.2|8378
1645705310000|2022-02-24 12:21:50|1160.8|1160.4|1160.8|1160.4|1161|1160.8|1160.4|1160|2095
1645705320000|2022-02-24 12:22:00|1160.6|1160.2|1160.8|1160.4|1160.8|1160.6|1160.4|1160|1611
1645705330000|2022-02-24 12:22:10|1160.6|1160.2|1160|1159.4|1160.8|1160.2|1159.8|1159.4|6542
1645705340000|2022-02-24 12:22:20|1159.8|1159.2|1160|1159.6|1160|1159.6|1159.6|1159.2|0
1645705350000|2022-02-24 12:22:30|1160.2|1159.8|1159.8|1159.4|1160.2|1160|1159.8|1159.2|1587
1645705360000|2022-02-24 12:22:40|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.4|1159.2|2273
1645705370000|2022-02-24 12:22:50|1160|1159.6|1160|1159.6|1160.2|1160|1159.6|1159|14545
1645705380000|2022-02-24 12:23:00|1159.8|1159.8|1159.4|1159|1159.8|1159.8|1159.4|1159|368
1645705390000|2022-02-24 12:23:10|1159.6|1159.2|1159.2|1158.8|1159.6|1159.2|1159.2|1158.8|0
1645705400000|2022-02-24 12:23:20|1159|1158.6|1159.2|1159|1159.2|1159|1158|1157.4|39671
1645705410000|2022-02-24 12:23:30|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.2|1159|4464
1645705430000|2022-02-24 12:23:50|1159.4|1159|1157.8|1157.6|1159.4|1159|1157|1156.6|39043
1645705440000|2022-02-24 12:24:00|1157.6|1157.4|1158.8|1158.6|1159.6|1159.2|1157|1156.6|28275
1645705450000|2022-02-24 12:24:10|1159|1158.4|1159.2|1158.8|1159.6|1159.2|1158.8|1158.4|7884
1645705460000|2022-02-24 12:24:20|1159|1158.6|1159.4|1159|1160|1159.6|1158.6|1158.2|16101
1645705470000|2022-02-24 12:24:30|1159.6|1159.2|1160.8|1160.4|1161.4|1161|1159.6|1159.2|15977
1645705480000|2022-02-24 12:24:40|1160.6|1160.6|1161|1160.6|1161|1160.8|1160|1159.8|29649
1645705490000|2022-02-24 12:24:50|1160.8|1160.4|1160.4|1160|1161|1160.6|1160.4|1160|1016
1645705500000|2022-02-24 12:25:00|1160|1159.8|1159.4|1159|1160.4|1160.2|1159.4|1159|15379
1645705510000|2022-02-24 12:25:10|1159.6|1159.2|1159|1158.6|1159.8|1159.2|1159|1158.6|1321
1645705520000|2022-02-24 12:25:20|1158.8|1158.4|1159|1158.6|1159.4|1159|1158.4|1158.2|5249
1645705530000|2022-02-24 12:25:30|1158.8|1158.4|1159.2|1158.8|1159.8|1159.4|1158.8|1158.4|3622
1645705540000|2022-02-24 12:25:40|1159.4|1159|1159|1158.8|1159.6|1159|1159|1158.6|714
1645705550000|2022-02-24 12:25:50|1158.8|1158.6|1159|1158.6|1159.2|1159|1158.8|1158.6|1409
1645705560000|2022-02-24 12:26:00|1159.2|1158.8|1160|1159.6|1160|1159.8|1159|1158.6|5627
1645705570000|2022-02-24 12:26:10|1160.2|1159.8|1160|1159.6|1160.2|1160|1159.8|1159.4|6665
1645705580000|2022-02-24 12:26:20|1159.8|1159.4|1160.6|1160.2|1160.6|1160.2|1159.8|1159.4|3324
1645705590000|2022-02-24 12:26:30|1160.8|1160.4|1160.6|1160.2|1161|1160.6|1160.4|1160|1037
1645705600000|2022-02-24 12:26:40||1160.4||1160.2||1160.4||1160.2|0
1645705610000|2022-02-24 12:26:50|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.4|1160|4811
1645705620000|2022-02-24 12:27:00|1160.8|1160.4|1160.6|1160.2|1161|1160.8|1160.6|1160.2|2023
1645705630000|2022-02-24 12:27:10|1160.4|1160.4|1160.8|1160.4|1161|1160.6|1160.4|1160|2733
1645705640000|2022-02-24 12:27:20|1160.6|1160.2|1161.4|1161.2|1161.6|1161.4|1160.4|1160|4310
1645705650000|2022-02-24 12:27:30|1161.6|1161.4|1161.4|1161|1161.8|1161.4|1161.2|1160.6|2206
1645705660000|2022-02-24 12:27:40|1161.2|1160.8|1161.6|1161.2|1162.2|1161.8|1161|1160.6|4561
1645705670000|2022-02-24 12:27:50|1161.4|1161.4|1160.8|1160.4|1161.4|1161.4|1160.8|1160.4|511
1645705680000|2022-02-24 12:28:00|1160.6|1160.2|1160.6|1160.2|1160.8|1160.6|1160.2|1160|15581
1645705690000|2022-02-24 12:28:10|1160.4|1160|1159.8|1159.6|1160.4|1160|1159.6|1159.2|13580
1645705700000|2022-02-24 12:28:20|1160|1159.8|1160.4|1160|1160.4|1160|1159.8|1159.4|4182
1645705710000|2022-02-24 12:28:30|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160|1159.8|449
1645705720000|2022-02-24 12:28:40|1160.6|1160.2|1160|1159.6|1160.8|1160.4|1160|1159.6|409
1645705730000|2022-02-24 12:28:50|1159.8|1159.4|1159.6|1159.2|1160|1159.4|1159.6|1159|447
1645705740000|2022-02-24 12:29:00|1159.8|1159.4|1159.8|1159.4|1160.4|1160.2|1159.8|1159.2|2358
1645705750000|2022-02-24 12:29:10|1160|1159.6|1160.4|1160.2|1160.6|1160.2|1160|1159.6|2688
1645705760000|2022-02-24 12:29:20|1160.6|1160.4|1161.6|1161.2|1161.8|1161.2|1160.6|1160.2|7517
1645705770000|2022-02-24 12:29:30|1161.4|1161|1162|1161.6|1162|1161.6|1161.4|1161|1318
1645705780000|2022-02-24 12:29:40|1161.8|1161.4|1161.6|1161.2|1162|1161.6|1161.4|1161|10096
1645705790000|2022-02-24 12:29:50|1161.4|1161|1160.8|1160.6|1161.8|1161.4|1160.6|1160.2|16996
1645705800000|2022-02-24 12:30:00|1160.6|1160.4|1160.4|1160|1160.8|1160.4|1160.4|1160|3559
1645705810000|2022-02-24 12:30:10|1160.6|1159.8|1160.2|1159.6|1160.6|1160.2|1160|1159.4|1519
1645705820000|2022-02-24 12:30:20|1160|1159.8|1159.6|1159.2|1160.4|1159.8|1159.4|1159.2|7816
1645705830000|2022-02-24 12:30:30|1159.8|1159.4|1159.8|1159.4|1160|1159.8|1159.8|1159.4|3244
1645705840000|2022-02-24 12:30:40|1159.6|1159.2|1158.8|1158.6|1159.6|1159.2|1158.4|1158|5183
1645705850000|2022-02-24 12:30:50|1159|1158.4|1158.8|1158.4|1159|1158.8|1158.6|1158.4|5734
1645705860000|2022-02-24 12:31:00|1158.6|1158.2|1159|1158.6|1159.2|1158.8|1157.8|1157.4|26555
1645705870000|2022-02-24 12:31:10|1158.6|1158.8|1159|1158.6|1159.4|1159.2|1158.6|1158.4|4568
1645705880000|2022-02-24 12:31:20|1158.8|1158.4|1158.4|1158|1158.8|1158.4|1158.4|1158|472
1645705890000|2022-02-24 12:31:30|1158.6|1158.2|1158.8|1158.4|1158.8|1158.6|1158.4|1158|15154
1645705900000|2022-02-24 12:31:40|1158.6|1158.2|1159.4|1159|1159.4|1159|1158.6|1158.2|6535
1645705910000|2022-02-24 12:31:50|1159.2|1158.8|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|1020
1645705920000|2022-02-24 12:32:00|1159|1158.8|1158.8|1158.6|1159|1158.8|1158.6|1158.2|4836
1645705930000|2022-02-24 12:32:10|1158.6|1158.4|1158.8|1158.4|1159|1158.6|1158.6|1158.4|11903
1645705940000|2022-02-24 12:32:20|1158.6|1158|1158.4|1158|1158.6|1158.2|1158.2|1157.8|5667
1645705950000|2022-02-24 12:32:30|1158.2|1158.2|1158.4|1158|1158.4|1158.2|1158|1157.8|3060
1645705960000|2022-02-24 12:32:40|1158.6|1158.2|1158.4|1158|1158.8|1158.4|1158.2|1157.8|8072
1645705970000|2022-02-24 12:32:50|1158.6|1158.2|1158.4|1158|1159|1158.8|1158|1157.6|31221
1645705980000|2022-02-24 12:33:00|1158.2|1157.8|1158.2|1157.8|1158.4|1158|1158|1157.8|2863
1645705990000|2022-02-24 12:33:10|1158|1157.6|1157.6|1157.4|1158.2|1158|1157.6|1157|15655
1645706000000|2022-02-24 12:33:20|1157.8|1157.2|1157.6|1157.4|1158|1157.6|1157.6|1157.2|2087
1645706010000|2022-02-24 12:33:30|1157.8|1157.6|1158.2|1158|1159|1158.6|1157.8|1157.6|30922
1645706020000|2022-02-24 12:33:40|1158.4|1157.8|1158.2|1157.8|1158.4|1158.2|1157.8|1157.4|3943
1645706030000|2022-02-24 12:33:50|1158.4|1158|1159.2|1158.8|1159.2|1159|1158.4|1158|7093
1645706040000|2022-02-24 12:34:00|1159|1159|1159.4|1159.2|1159.6|1159.2|1159|1158.8|16315
1645706050000|2022-02-24 12:34:10|1159.6|1159.4|1160|1159.8|1160.2|1160|1159.4|1159.2|8109
1645706060000|2022-02-24 12:34:20|1159.8|1159.6|1159.6|1159.4|1160|1159.8|1159.6|1159.2|5018
1645706070000|2022-02-24 12:34:30|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159|1158.8|2669
1645706080000|2022-02-24 12:34:40|1159.2|1158.8|1159.2|1158.8|1159.4|1159.2|1159.2|1158.8|5528
1645706090000|2022-02-24 12:34:50|1159|1158.6|1158.6|1158.2|1159|1158.8|1158.4|1158|966
1645706100000|2022-02-24 12:35:00|1158.8|1158.4|1158|1157.8|1158.8|1158.4|1157.8|1157.4|2042
1645706110000|2022-02-24 12:35:10|1157.8|1157.6|1158.8|1158.6|1159|1158.6|1157.2|1157|20881
1645706120000|2022-02-24 12:35:20|1158.6|1158.4|1159.6|1159.4|1159.8|1159.4|1158.4|1158|19395
1645706130000|2022-02-24 12:35:30|1159.4|1159.2|1159.8|1159.6|1160|1159.6|1159.4|1159.2|685
1645706140000|2022-02-24 12:35:40|1160|1159.4|1160.6|1160|1160.6|1160|1159.6|1159.2|5305
1645706150000|2022-02-24 12:35:50|1160.8|1160.2|1160.6|1160.2|1160.8|1160.4|1160.4|1160|1712
1645706160000|2022-02-24 12:36:00|1160.4|1160|1159.6|1159.2|1160.6|1160|1159.4|1159.2|8955
1645706170000|2022-02-24 12:36:10|1159.4|1159.4|1159.8|1159.6|1160|1159.6|1159.4|1159.2|7187
1645706180000|2022-02-24 12:36:20|1160|1159.8|1159.8|1159.4|1160.4|1160|1159.6|1159.2|5581
1645706190000|2022-02-24 12:36:30|1159.6|1159.6|1160.2|1159.8|1160.6|1160.2|1159.4|1159.2|12859
1645706200000|2022-02-24 12:36:40|1160|1159.6|1159.4|1159.2|1160|1159.6|1158.8|1158.4|3507
1645706210000|2022-02-24 12:36:50|1159.2|1159|1159|1158.6|1159.2|1159|1158.4|1158|8596
1645706220000|2022-02-24 12:37:00|1158.8|1158.8|1158.8|1158.4|1159.6|1159.4|1158.4|1158.2|8478
1645706230000|2022-02-24 12:37:10|1159|1158.6|1159.4|1159.2|1159.4|1159.2|1159|1158.4|885
1645706240000|2022-02-24 12:37:20|1159.6|1159.4|1160|1159.6|1160.4|1160.2|1159.6|1159.2|22448
1645706250000|2022-02-24 12:37:30|1159.8|1159.4|1159.8|1159.4|1159.8|1159.6|1159.4|1159|2344
1645706260000|2022-02-24 12:37:40|1160|1159.6|1159.4|1159|1160|1159.6|1159.2|1159|9679
1645706270000|2022-02-24 12:37:50|1159.2|1158.8|1159.2|1158.8|1159.4|1159.2|1158.8|1158.6|2121
1645706280000|2022-02-24 12:38:00|1159|1159|1158.6|1158.4|1159.2|1159|1158.4|1158|805
1645706290000|2022-02-24 12:38:10|1158.8|1158.6|1160|1159.6|1160|1159.6|1158.8|1158.6|3699
1645706300000|2022-02-24 12:38:20|1159.8|1159.4|1159.4|1159|1159.8|1159.6|1159.2|1159|4304
1645706310000|2022-02-24 12:38:30|1159.2|1158.8|1158.4|1158|1159.4|1159|1158.4|1158|2002
1645706320000|2022-02-24 12:38:40|1158.2|1158.2|1158|1157.6|1158.4|1158.2|1158|1157.6|1525
1645706330000|2022-02-24 12:38:50|1157.8|1157.4|1157.8|1157.4|1158.2|1157.8|1157.6|1157.4|188
1645706340000|2022-02-24 12:39:00|1157.6|1157.2|1157.6|1157.4|1157.8|1157.4|1157.6|1157.2|400
1645706350000|2022-02-24 12:39:10|1157.4|1157.2|1157.2|1156.8|1157.6|1157.2|1157.2|1156.8|0
1645706360000|2022-02-24 12:39:20|1157|1156.6|1157|1156.6|1157.2|1156.8|1156.8|1156.6|2609
1645706370000|2022-02-24 12:39:30|1156.8|1156.4|1157|1156.6|1157.2|1157|1156.8|1156.4|1000
1645706380000|2022-02-24 12:39:40|1156.8|1156.4|1157.8|1157.4|1158.2|1157.8|1156.8|1156.4|9107
1645706390000|2022-02-24 12:39:50|1158|1157.6|1157.8|1157.6|1158.2|1157.8|1157.8|1157.6|2980
1645706400000|2022-02-24 12:40:00|1157.6|1157.4|1156.4|1156|1157.8|1157.4|1156.2|1156|9179
1645706410000|2022-02-24 12:40:10|1156.6|1156.2|1156.8|1156.6|1157|1156.6|1156.2|1156|7254
1645706420000|2022-02-24 12:40:20|1156.6|1156.4|1156.4|1156|1156.6|1156.4|1156.2|1155.8|6335
1645706430000|2022-02-24 12:40:30|1156.2|1155.8|1155.8|1155.4|1156.2|1156|1155.8|1155.4|576
1645706440000|2022-02-24 12:40:40|1156|1155.6|1156|1155.4|1156|1155.6|1155.8|1155.4|3962
1645706450000|2022-02-24 12:40:50|1155.8|1155.6|1156.2|1155.8|1156.4|1156|1155.8|1155.6|3876
1645706460000|2022-02-24 12:41:00|1156|1155.6|1156.6|1156.2|1157|1156.6|1156|1155.6|3361
1645706470000|2022-02-24 12:41:10|1156.4|1156|1157|1156.6|1157|1156.8|1156.4|1156|2387
1645706480000|2022-02-24 12:41:20|1157.2|1156.8|1159.4|1159.2|1159.4|1159.2|1157.2|1156.8|36950
1645706490000|2022-02-24 12:41:30|1159.2|1159|1159.4|1158.8|1159.4|1159.2|1159|1158.6|4231
1645706500000|2022-02-24 12:41:40|1159.2|1158.6|1158|1157.6|1159.4|1158.8|1157.6|1157.4|6988
1645706510000|2022-02-24 12:41:50|1158.2|1157.8|1157.4|1157|1158.4|1158|1157.4|1157|1915
1645706520000|2022-02-24 12:42:00|1157.2|1156.8|1157.6|1157.2|1158|1157.4|1156.6|1156.2|20115
1645706530000|2022-02-24 12:42:10|1157.8|1157.4|1157.6|1157.2|1158|1157.6|1157.6|1157.2|450
1645706540000|2022-02-24 12:42:20|1157.4|1157|1156.4|1156|1157.4|1157|1156.4|1156|3153
1645706550000|2022-02-24 12:42:30|1156.2|1156.2|1156.2|1156|1156.4|1156.2|1156|1155.6|6792
1645706560000|2022-02-24 12:42:40|1156.4|1156.2|1156.4|1156|1156.8|1156.4|1155.6|1155.2|6854
1645706570000|2022-02-24 12:42:50|1156.2|1156.2|1156|1155.6|1156.4|1156.2|1155.8|1155.6|5559
1645706580000|2022-02-24 12:43:00|1156.2|1155.8|1155.6|1155.2|1156.2|1155.8|1155.4|1155.2|11853
1645706590000|2022-02-24 12:43:10|1155.4|1155|1155.4|1155|1155.8|1155.6|1155.2|1155|7897
1645706600000|2022-02-24 12:43:20|1155.2|1155.2|1155.4|1155.2|1155.4|1155.2|1155.2|1155|3188
1645706610000|2022-02-24 12:43:30|1155.2|1155|1155.2|1155|1155.2|1155|1155.2|1155|2067
1645706620000|2022-02-24 12:43:40|1155.4|1155.2|1154.6|1154.2|1155.6|1155.4|1154.4|1154|13341
1645706630000|2022-02-24 12:43:50|1154.8|1154|1154.6|1154.2|1154.8|1154.4|1154.2|1153.8|520
1645706640000|2022-02-24 12:44:00|1154.8|1154.4|1156|1155.6|1156|1155.8|1154.8|1154.4|18952
1645706650000|2022-02-24 12:44:10|1155.8|1155.4|1156|1155.6|1156.2|1155.8|1155.2|1154.8|9363
1645706660000|2022-02-24 12:44:20|1155.8|1155.4|1156.4|1156|1156.6|1156.4|1155.8|1155.4|4790
1645706670000|2022-02-24 12:44:30|1156.6|1156.2|1156.2|1155.8|1157|1156.8|1156.2|1155.8|23293
1645706680000|2022-02-24 12:44:40|1156.4|1156|1156.4|1155.8|1157.2|1156.8|1156|1155.8|27243
1645706690000|2022-02-24 12:44:50|1156.2|1156|1156.4|1155.8|1156.8|1156.4|1156|1155.8|12911
1645706700000|2022-02-24 12:45:00|1156.6|1156|1156.8|1156.2|1156.8|1156.4|1156.4|1156|8307
1645706710000|2022-02-24 12:45:10|1156.6|1156|1158.2|1157.8|1158.4|1158|1156.4|1156|25249
1645706720000|2022-02-24 12:45:20|1158|1157.6|1158|1157.6|1158.2|1158|1158|1157.4|1155
1645706730000|2022-02-24 12:45:30|1157.8|1157.4|1158.2|1157.6|1158.2|1157.8|1157.6|1157.2|9200
1645706740000|2022-02-24 12:45:40|1158|1157.8|1158|1157.4|1158.2|1157.8|1157.6|1157.2|925
1645706750000|2022-02-24 12:45:50|1157.8|1157.2|1157.2|1156.8|1157.8|1157.4|1157.2|1156.8|374
1645706760000|2022-02-24 12:46:00|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.6|0
1645706770000|2022-02-24 12:46:10|1157.2|1156.8|1157.4|1157|1157.4|1157|1157|1156.6|2257
1645706780000|2022-02-24 12:46:20|1157.2|1156.8|1157.2|1156.8|1157.8|1157.4|1157|1156.6|9698
1645706790000|2022-02-24 12:46:30|1157|1157|1157.8|1157.4|1158|1157.6|1157|1157|7096
1645706800000|2022-02-24 12:46:40|1157.6|1157.2|1157|1156.8|1157.8|1157.2|1157|1156.8|4425
1645706810000|2022-02-24 12:46:50|1156.8|1156.6|1156.6|1156.2|1156.8|1156.6|1156.6|1156.2|4112
1645706820000|2022-02-24 12:47:00|1156.4|1156|1156.6|1156.2|1157|1156.8|1156.2|1156|4295
1645706830000|2022-02-24 12:47:10|1156.4|1156|1155.6|1155.2|1156.4|1156.2|1155.6|1155.2|11869
1645706840000|2022-02-24 12:47:20|1155.4|1155|1156|1155.8|1156.2|1155.8|1155.4|1155|3997
1645706850000|2022-02-24 12:47:30|1156.2|1156|1155.2|1154.8|1156.6|1156.2|1155|1154.6|13712
1645706860000|2022-02-24 12:47:40|1155.4|1155|1154.4|1154|1155.8|1155.2|1154.4|1153.8|1572
1645706870000|2022-02-24 12:47:50|1154.6|1154.2|1154|1153.8|1154.6|1154.2|1153.8|1153.6|2968
1645706880000|2022-02-24 12:48:00|1154.8|1153.6|1154.2|1153.6|1155|1154.6|1154|1153.6|20570
1645706890000|2022-02-24 12:48:10|1154.4|1153.8|1154.4|1154|1154.4|1154.2|1154.2|1153.8|325
1645706900000|2022-02-24 12:48:20|1154.2|1153.8|1154.2|1154|1154.4|1154|1153.8|1153.2|761
1645706910000|2022-02-24 12:48:30|1154|1153.8|1154.2|1153.8|1154.2|1153.8|1154|1153.6|2487
1645706920000|2022-02-24 12:48:40|1154|1153.6|1154|1153.6|1154.2|1154|1153.8|1153.4|10000
1645706930000|2022-02-24 12:48:50|1154.2|1153.8|1154.8|1154.4|1155|1154.6|1154.2|1153.8|6664
1645706940000|2022-02-24 12:49:00|1154.6|1154.6|1154.2|1154|1154.8|1154.6|1154.2|1154|4191
1645706950000|2022-02-24 12:49:10|1154.4|1154.2|1154.8|1154.6|1155|1154.8|1154.2|1154.2|5186
1645706960000|2022-02-24 12:49:20|1155|1154.8|1154|1153.6|1155|1154.8|1154|1153.6|26512
1645706970000|2022-02-24 12:49:30|1154.2|1153.8|1155.8|1155.4|1155.8|1155.4|1154.2|1153.8|10265
1645706980000|2022-02-24 12:49:40|1156|1155.6|1155.6|1155.2|1156|1155.6|1155.4|1155|1557
1645706990000|2022-02-24 12:49:50|1155.8|1155.4|1155.8|1155.4|1156|1155.6|1155.4|1155|830
1645707000000|2022-02-24 12:50:00|1155.6|1155.6|1155.8|1155.4|1156|1155.8|1155.6|1155.2|4307
1645707010000|2022-02-24 12:50:10|1155.6|1155|1157.2|1157|1157.6|1157.4|1155.2|1154.8|27119
1645707020000|2022-02-24 12:50:20|1157.4|1156.8|1157|1156.6|1157.4|1156.8|1156.8|1156.6|940
1645707030000|2022-02-24 12:50:30|1156.8|1156.8|1157|1156.6|1157.2|1156.8|1156.8|1156.6|4305
1645707040000|2022-02-24 12:50:40|1156.8|1156.4|1157|1156.6|1157|1156.6|1156.8|1156.2|2398
1645707050000|2022-02-24 12:50:50|1156.8|1156.4|1158.2|1157.8|1158.2|1157.8|1156.8|1156.4|13589
1645707060000|2022-02-24 12:51:00|1158|1157.6|1157.6|1157.2|1158|1157.6|1157.6|1157.2|1009
1645707070000|2022-02-24 12:51:10|1157.8|1157.4|1158.4|1158.2|1158.4|1158.2|1157.8|1157.4|1385
1645707080000|2022-02-24 12:51:20|1158.6|1158.4|1159.4|1159|1159.4|1159|1158.4|1158|7419
1645707090000|2022-02-24 12:51:30|1159.2|1158.8|1159.6|1159.2|1159.6|1159.4|1159|1158.8|5793
1645707100000|2022-02-24 12:51:40|1159.4|1159.4|1161.8|1161.4|1161.8|1161.4|1159.4|1159|33780
1645707110000|2022-02-24 12:51:50|1161.6|1161.2|1161.4|1161|1161.8|1161.4|1161|1160.6|18769
1645707120000|2022-02-24 12:52:00|1161.2|1160.8|1161.8|1161.4|1162.4|1162|1161.2|1160.8|9586
1645707130000|2022-02-24 12:52:10|1161.6|1161.2|1161|1160.4|1162|1161.6|1160.6|1160.2|10574
1645707140000|2022-02-24 12:52:20|1161.2|1160.6|1159.4|1158.8|1161.2|1160.8|1159|1158.6|83029
1645707150000|2022-02-24 12:52:30|1159.2|1158.6|1158.4|1158|1159.2|1158.8|1158.2|1157.6|9368
1645707160000|2022-02-24 12:52:40|1158.2|1157.8|1158.6|1158.2|1158.8|1158.4|1158|1157.6|3274
1645707170000|2022-02-24 12:52:50|1158.4|1158|1158.2|1157.8|1158.8|1158.4|1158.2|1157.8|952
1645707180000|2022-02-24 12:53:00|1158|1157.6|1157.4|1157|1158|1157.6|1157.2|1156.8|6434
1645707190000|2022-02-24 12:53:10|1157.2|1156.8|1156.6|1156.2|1157.2|1156.8|1156.4|1156|2810
1645707200000|2022-02-24 12:53:20|1156.8|1156.4|1158.4|1157.8|1158.4|1158|1156.8|1156.4|12685
1645707210000|2022-02-24 12:53:30|1158.6|1158|1159.6|1159|1159.8|1159.4|1158|1157.8|22227
1645707220000|2022-02-24 12:53:40|1159.4|1158.8|1160.4|1160|1160.8|1160.4|1158.8|1158.6|12232
1645707230000|2022-02-24 12:53:50|1160.6|1160.2|1160.4|1160.2|1161.6|1161|1160.2|1159.8|25293
1645707240000|2022-02-24 12:54:00|1160.2|1160|1161.2|1160.8|1161.8|1161.2|1160.2|1159.8|10601
1645707250000|2022-02-24 12:54:10|1161|1160.6|1161|1160.6|1161.2|1161|1160.6|1160.2|1684
1645707260000|2022-02-24 12:54:20|1160.8|1160.4|1160.2|1159.8|1161|1160.4|1160|1159.4|409
1645707270000|2022-02-24 12:54:30|1160|1159.6|1159|1158.6|1160|1159.6|1158.8|1158.2|10238
1645707280000|2022-02-24 12:54:40|1158.8|1158.4|1158.4|1158|1159|1158.6|1158.4|1158|892
1645707290000|2022-02-24 12:54:50|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.2|1157.6|2445
1645707300000|2022-02-24 12:55:00|1158.6|1158.4|1160.4|1160|1160.8|1160.4|1158.4|1157.8|31087
1645707310000|2022-02-24 12:55:10|1160.6|1160.2|1162|1161.6|1163|1162.6|1160.6|1160|13461
1645707320000|2022-02-24 12:55:20|1162.2|1161.8|1163|1162.6|1163|1162.8|1161.8|1161.4|4342
1645707330000|2022-02-24 12:55:30||1162.8||1162.8||1162.8||1162.6|10198
1645707340000|2022-02-24 12:55:40|1162.8|1162.6|1163|1162.6|1163|1162.6|1162.2|1162|3321
1645707350000|2022-02-24 12:55:50|1162.8|1162.4|1162.8|1162.4|1163|1162.6|1162.4|1162|3256
1645707360000|2022-02-24 12:56:00|1162.6|1162.2|1162.4|1162|1163|1162.6|1162.4|1161.8|5062
1645707370000|2022-02-24 12:56:10|1162.6|1162.2|1163|1162.6|1163|1162.8|1162.6|1162.2|5085
1645707380000|2022-02-24 12:56:20|1163.2|1163|1162.4|1162|1163.4|1163|1162.2|1161.8|12541
1645707390000|2022-02-24 12:56:30|1162.6|1162.2|1163.4|1162.8|1163.6|1163.2|1162.6|1162.2|5426
1645707400000|2022-02-24 12:56:40|1163.6|1163|1163.4|1162.8|1163.6|1163.2|1163|1162.4|809
1645707410000|2022-02-24 12:56:50|1163.2|1163|1164|1163.6|1164|1163.8|1163.2|1162.8|2109
1645707420000|2022-02-24 12:57:00|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1162.6|1162|119734
1645707430000|2022-02-24 12:57:10|1163.6|1163.2|1164.2|1163.6|1164.8|1164.2|1163.6|1163|12313
1645707440000|2022-02-24 12:57:20|1164.4|1163.8|1163.2|1162.6|1164.4|1164|1162.6|1162.2|290
1645707450000|2022-02-24 12:57:30|1163|1162.8|1163.4|1162.8|1164|1163.6|1163|1162.6|3504
1645707460000|2022-02-24 12:57:40|1163.6|1163.2|1164|1163.6|1164|1163.8|1163.6|1163.2|3143
1645707470000|2022-02-24 12:57:50|1163.8|1163.8|1163.6|1163.4|1164.2|1163.8|1163.4|1163.2|22510
1645707480000|2022-02-24 12:58:00|1163.8|1163.2|1162.6|1162.2|1163.8|1163.4|1162.4|1162|9665
1645707490000|2022-02-24 12:58:10|1162.8|1162.4|1162.6|1162.2|1163|1162.6|1162.6|1162|7617
1645707500000|2022-02-24 12:58:20|1162.4|1162|1161.8|1161.4|1162.8|1162.2|1161.6|1161.2|2025
1645707510000|2022-02-24 12:58:30|1162|1161.6|1162.8|1162.2|1163|1162.6|1161.8|1161.4|6839
1645707520000|2022-02-24 12:58:40|1162.6|1162.4|1163.6|1163.2|1163.6|1163.2|1162.6|1162.2|15885
1645707530000|2022-02-24 12:58:50|1163.4|1163|1164.8|1164.4|1165.4|1164.8|1162.8|1162.4|32272
1645707540000|2022-02-24 12:59:00|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1164.4|1164|1665
1645707550000|2022-02-24 12:59:10|1165.4|1165|1164.8|1164.4|1165.6|1165.2|1164.6|1164.2|2707
1645707560000|2022-02-24 12:59:20|1165|1164.6|1165|1164.6|1165.2|1164.8|1165|1164.2|948
1645707570000|2022-02-24 12:59:30|1164.8|1164.4|1165.2|1164.8|1165.2|1164.8|1164.8|1164.2|1725
1645707580000|2022-02-24 12:59:40|1165.4|1165|1166.4|1165.8|1166.8|1166.4|1165.4|1164.8|19184
1645707590000|2022-02-24 12:59:50|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.6|1165|3768
1645707600000|2022-02-24 13:00:00|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165|2023
1645707610000|2022-02-24 13:00:10|1165.8|1165.4|1166|1165.6|1166.6|1166.2|1165.6|1165.2|10644
1645707620000|2022-02-24 13:00:20|1165.8|1165.4|1163.8|1163.4|1165.8|1165.4|1163.6|1163.2|16065
1645707630000|2022-02-24 13:00:30|1164|1163.6|1164.8|1164.2|1164.8|1164.2|1163.8|1163.6|6625
1645707640000|2022-02-24 13:00:40|1164.6|1164.4|1163.4|1162.8|1164.6|1164.4|1163.2|1162.6|12742
1645707650000|2022-02-24 13:00:50|1163|1163|1163.6|1163.2|1163.8|1163.4|1163|1163|6565
1645707660000|2022-02-24 13:01:00|1163.4|1163|1163.2|1162.6|1163.8|1163.4|1162.8|1162.4|2573
1645707670000|2022-02-24 13:01:10|1163|1162.8|1162.8|1162.4|1163.2|1162.8|1162.6|1162.2|3099
1645707680000|2022-02-24 13:01:20|1163|1162.2|1163.6|1163.2|1163.8|1163.4|1162.2|1161.8|31692
1645707690000|2022-02-24 13:01:30|1163.4|1163|1162.4|1162|1163.4|1163|1162|1161.8|3351
1645707700000|2022-02-24 13:01:40|1162.2|1161.8|1163|1162.6|1163.2|1162.8|1162|1161.8|9827
1645707710000|2022-02-24 13:01:50|1162.8|1162.4|1162.6|1162.2|1163.2|1162.8|1162.6|1162.2|1248
1645707720000|2022-02-24 13:02:00|1162.8|1162.4|1163|1162.6|1163.2|1162.8|1162.6|1162.4|1850
1645707730000|2022-02-24 13:02:10|1163.2|1162.8|1162.8|1162.2|1163.4|1162.8|1162.4|1162.2|2141
1645707740000|2022-02-24 13:02:20|1162.6|1162|1162.4|1162|1162.6|1162.2|1162.2|1162|192
1645707750000|2022-02-24 13:02:30|1162.6|1162.2|1161.2|1160.6|1163.4|1163|1160.6|1160.2|147080
1645707760000|2022-02-24 13:02:40|1161|1160.8|1161|1160.6|1161.4|1161.2|1161|1160.6|361
1645707770000|2022-02-24 13:02:50|1160.8|1160.8|1161.2|1160.8|1161.4|1161|1160.8|1160.2|1329
1645707780000|2022-02-24 13:03:00|1161.4|1161|1161.6|1161.4|1161.8|1161.4|1161.4|1161|1943
1645707790000|2022-02-24 13:03:10|1161.8|1161.6|1161.4|1161|1162.2|1161.8|1161|1160.6|1061
1645707800000|2022-02-24 13:03:20|1161.2|1160.8|1160.8|1160.4|1161.2|1161|1160.8|1160.4|1345
1645707810000|2022-02-24 13:03:30|1160.6|1160.2|1159.8|1159.4|1160.8|1160.2|1159.8|1159.4|4708
1645707820000|2022-02-24 13:03:40|1160|1159.6|1160.6|1160.4|1160.8|1160.4|1160|1159.6|3482
1645707830000|2022-02-24 13:03:50|1160.8|1160.2|1161|1160.6|1161.2|1160.8|1160.6|1160.2|2861
1645707840000|2022-02-24 13:04:00||1160.8||1160.8||1160.8||1160.4|177
1645707850000|2022-02-24 13:04:10|1161.2|1160.6|1161.4|1160.8|1161.6|1161.4|1161|1160.6|10314
1645707860000|2022-02-24 13:04:20|1161.2|1161|1160.6|1160.2|1161.4|1161|1160.4|1160|3146
1645707870000|2022-02-24 13:04:30|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.2|1159.8|1657
1645707880000|2022-02-24 13:04:40|1160.4|1160|1160|1159.6|1160.6|1160.2|1159.6|1159.2|4367
1645707890000|2022-02-24 13:04:50|1159.8|1159.4|1160.4|1159.8|1160.4|1160|1159.4|1158.8|3819
1645707900000|2022-02-24 13:05:00|1160.6|1160|1161|1160.6|1161.4|1161.2|1160.4|1160|6257
1645707910000|2022-02-24 13:05:10|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.2|1159.8|2584
1645707920000|2022-02-24 13:05:20|1160.8|1160|1161.4|1161|1161.6|1161.2|1160.4|1160|2023
1645707930000|2022-02-24 13:05:30|1161.2|1160.8|1159.6|1159.2|1161.2|1161|1159.6|1159.2|5154
1645707940000|2022-02-24 13:05:40|1159.4|1159|1159.4|1159|1159.8|1159.2|1159.4|1159|0
1645707950000|2022-02-24 13:05:50|1159.6|1159.2|1160.2|1159.6|1160.2|1159.8|1159.4|1159|3359
1645707960000|2022-02-24 13:06:00|1160|1159.8|1159.2|1158.8|1160|1159.8|1159|1158.8|1574
1645707970000|2022-02-24 13:06:10|1159|1158.6|1159.2|1158.6|1159.2|1159|1158.8|1158.2|4234
1645707980000|2022-02-24 13:06:20|1159|1158.4|1159.8|1159.2|1159.8|1159.2|1158.8|1158.2|1698
1645707990000|2022-02-24 13:06:30|1159.6|1159.4|1160|1159.8|1160|1159.8|1159.6|1159.2|210
1645708000000|2022-02-24 13:06:40|1159.8|1159.6|1160.4|1160|1160.4|1160|1159.6|1159.4|612
1645708010000|2022-02-24 13:06:50|1160.2|1159.8|1160.4|1159.8|1160.4|1160|1160|1159.6|3610
1645708020000|2022-02-24 13:07:00|1160.2|1159.6|1159|1158.6|1160.2|1159.6|1159|1158.6|1772
1645708030000|2022-02-24 13:07:10|1159.2|1158.8|1159.2|1158.8|1159.4|1158.8|1158.8|1158.4|449
1645708040000|2022-02-24 13:07:20|1159.4|1159|1160|1159.4|1160|1159.6|1159.2|1158.6|14401
1645708050000|2022-02-24 13:07:30|1159.8|1159.6|1158.8|1158.4|1160|1159.6|1158.8|1158.4|4302
1645708060000|2022-02-24 13:07:40|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.2|1158|2477
1645708070000|2022-02-24 13:07:50|1158.2|1158.2|1157.8|1157.2|1158.4|1158.2|1157.8|1157.2|11527
1645708080000|2022-02-24 13:08:00|1157.6|1157|1157.4|1156.8|1157.6|1157|1157|1156.6|1826
1645708090000|2022-02-24 13:08:10|1157.2|1156.6|1156.8|1156.4|1157.2|1156.6|1156.4|1156|88
1645708100000|2022-02-24 13:08:20|1157|1156.6|1157.2|1156.6|1157.6|1157.2|1156.8|1156.6|4037
1645708110000|2022-02-24 13:08:30|1157.4|1156.8|1157.6|1157.2|1157.6|1157.4|1157.4|1156.6|3461
1645708120000|2022-02-24 13:08:40|1157.8|1157.4|1157.4|1157|1158.2|1157.8|1157.4|1157|567
1645708130000|2022-02-24 13:08:50|1157.2|1156.8|1157|1156.4|1157.6|1157|1156.8|1156.4|4074
1645708140000|2022-02-24 13:09:00|1156.8|1156.6|1157.6|1157|1157.8|1157.4|1156.8|1156.6|1468
1645708150000|2022-02-24 13:09:10|1157.8|1157.2|1158.2|1157.6|1158.2|1157.6|1157.6|1157.2|35
1645708160000|2022-02-24 13:09:20|1158|1157.4|1158.4|1158|1158.4|1158.2|1157.8|1157.4|1033
1645708170000|2022-02-24 13:09:30|1158.2|1157.8|1158.2|1157.6|1158.4|1158|1158|1157.6|175
1645708180000|2022-02-24 13:09:40|1158.4|1157.8|1158|1157.6|1158.6|1158|1158|1157.6|8471
1645708190000|2022-02-24 13:09:50|1158.2|1157.8|1157.4|1157|1158.2|1157.8|1157.4|1157|2484
1645708200000|2022-02-24 13:10:00|1157.2|1156.8|1157|1156.6|1157.4|1157|1157|1156.6|598
1645708210000|2022-02-24 13:10:10|1157.2|1156.8|1158.2|1157.8|1158.2|1157.8|1157.2|1156.8|2323
1645708220000|2022-02-24 13:10:20|1158|1158|1158.2|1157.8|1158.4|1158|1158|1157.6|1312
1645708230000|2022-02-24 13:10:30|1158|1157.6|1157.8|1157.4|1158.2|1157.6|1157.6|1157.2|500
1645708240000|2022-02-24 13:10:40|1158.4|1157.6|1157.8|1157.6|1158.6|1158.4|1157.8|1157.6|14667
1645708250000|2022-02-24 13:10:50|1157.6|1157.4|1157.8|1157.4|1158.2|1157.8|1157.6|1157.2|6297
1645708260000|2022-02-24 13:11:00|1158|1157.6|1157.6|1157.4|1158|1157.8|1157.6|1157.2|3229
1645708270000|2022-02-24 13:11:10|1157.4|1157.2|1157.4|1157|1157.4|1157.2|1157|1156.8|16092
1645708280000|2022-02-24 13:11:20|1157.6|1157.2|1158|1157.6|1158|1157.6|1157.4|1157|7635
1645708290000|2022-02-24 13:11:30|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.6|1157|2250
1645708300000|2022-02-24 13:11:40|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.4|1157.2|1034
1645708310000|2022-02-24 13:11:50|1157.8|1157|1158.2|1157.6|1158.2|1157.8|1157.6|1157|2013
1645708320000|2022-02-24 13:12:00|1158|1157.8|1157.8|1157.4|1158|1157.8|1157.4|1157.2|2889
1645708330000|2022-02-24 13:12:10|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.6|1157|0
1645708340000|2022-02-24 13:12:20|1157.4|1157|1157.2|1156.8|1157.6|1157.2|1157.2|1156.8|1534
1645708350000|2022-02-24 13:12:30|1157|1157|1157.4|1156.8|1157.4|1157|1157|1156.6|1834
1645708360000|2022-02-24 13:12:40|1157.2|1157|1157|1156.6|1157.2|1157|1157|1156.6|0
1645708370000|2022-02-24 13:12:50|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1157|1156.6|0
1645708380000|2022-02-24 13:13:00|1157.2|1156.8|1157|1156.6|1157.8|1157.2|1157|1156.6|4870
1645708390000|2022-02-24 13:13:10|1157.4|1156.8|1157|1156.6|1157.4|1157|1157|1156.6|11616
1645708400000|2022-02-24 13:13:20|1156.8|1156.4|1157|1156.8|1157.2|1156.8|1156.6|1156.2|4775
1645708410000|2022-02-24 13:13:30|1157.2|1157|1156|1155.6|1157.4|1157.2|1156|1155.6|11812
1645708420000|2022-02-24 13:13:40|1155.8|1155.8|1155.8|1155.6|1155.8|1155.8|1155.8|1155.4|350
1645708430000|2022-02-24 13:13:50|1155.6|1155.4|1155.8|1155.4|1156|1155.6|1155.6|1155.2|4175
1645708440000|2022-02-24 13:14:00|1155.6|1155.6|1155.6|1155.4|1155.8|1155.6|1155.4|1155|4131
1645708450000|2022-02-24 13:14:10|1155.4|1155.2|1155.4|1155|1155.4|1155.4|1155.2|1155|1997
1645708460000|2022-02-24 13:14:20|1155.6|1155.2|1156|1155.6|1156.2|1155.8|1155.4|1155|6199
1645708470000|2022-02-24 13:14:30|1155.8|1155.8|1154.8|1154.4|1155.8|1155.8|1154.8|1154.2|24465
1645708480000|2022-02-24 13:14:40|1155|1154.6|1154|1153.6|1155|1154.6|1154|1153.6|3242
1645708490000|2022-02-24 13:14:50|1153.8|1153.4|1153.6|1153.2|1154|1153.6|1153.6|1153.2|809
1645708500000|2022-02-24 13:15:00|1153.8|1153.4|1153.6|1153.2|1154|1153.6|1153.6|1153|11451
1645708510000|2022-02-24 13:15:10|1153.4|1153|1152|1151.6|1153.6|1153.2|1151.8|1151.4|11663
1645708520000|2022-02-24 13:15:20|1151.8|1151.4|1151.4|1151|1152.6|1152.2|1151.2|1150.8|23160
1645708530000|2022-02-24 13:15:30|1151.6|1151.2|1152.4|1152|1152.6|1152.2|1151.2|1150.8|27098
1645708540000|2022-02-24 13:15:40|1152.2|1151.8|1151.8|1151.4|1152.4|1152.2|1151.8|1151.4|10211
1645708550000|2022-02-24 13:15:50|1151.6|1151.2|1153.2|1152.8|1153.2|1152.8|1151|1150.4|19575
1645708560000|2022-02-24 13:16:00|1153|1152.6|1152.8|1152.4|1153.4|1152.6|1152.2|1151.8|3385
1645708570000|2022-02-24 13:16:10|1152.6|1152.2|1152.6|1152.2|1153.2|1152.6|1152.2|1151.8|12496
1645708580000|2022-02-24 13:16:20|1152.4|1152|1152|1151.6|1152.6|1152.2|1151.8|1151.4|468
1645708590000|2022-02-24 13:16:30|1152.2|1151.4|1152|1151.6|1152.2|1151.6|1151.6|1151.4|579
1645708600000|2022-02-24 13:16:40|1151.8|1151.4|1151.6|1151|1151.8|1151.4|1151.2|1150.6|794
1645708610000|2022-02-24 13:16:50|1151.4|1150.8|1151|1150.8|1151.4|1151|1150.6|1150.2|2001
1645708620000|2022-02-24 13:17:00|1151.2|1151|1151.2|1150.8|1151.2|1151|1151|1150.6|2746
1645708630000|2022-02-24 13:17:10|1151.4|1150.6|1151.8|1151.4|1152.2|1151.6|1151.4|1150.6|8558
1645708640000|2022-02-24 13:17:20|1152|1151.6|1152.4|1152|1152.6|1152.4|1151.8|1151.6|7912
1645708650000|2022-02-24 13:17:30|1152.6|1152.2|1153.2|1152.8|1153.2|1152.8|1152.4|1152|1348
1645708660000|2022-02-24 13:17:40|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.4|1152|1019
1645708670000|2022-02-24 13:17:50|1153|1152.6|1153.6|1153.2|1153.8|1153.4|1153|1152.6|17063
1645708680000|2022-02-24 13:18:00|1153.8|1153.4|1155.2|1154.8|1155.2|1155|1153.8|1153.4|3209
1645708690000|2022-02-24 13:18:10|1155|1154.6|1154.6|1154.2|1155.2|1154.8|1154.6|1154|5593
1645708700000|2022-02-24 13:18:20|1154.8|1154.4|1155.6|1155.4|1155.6|1155.4|1154.8|1154.4|7120
1645708710000|2022-02-24 13:18:30|1155.8|1155.2|1155.6|1155.2|1156.2|1155.8|1155|1154.8|45213
1645708720000|2022-02-24 13:18:40|1155.8|1155.4|1156|1155.6|1156.4|1155.8|1155.6|1155.2|6328
1645708730000|2022-02-24 13:18:50|1156.2|1155.4|1156|1155.4|1156.2|1155.6|1155.4|1154.8|9450
1645708740000|2022-02-24 13:19:00|1155.8|1155.6|1155.4|1154.8|1156|1155.6|1155.2|1154.8|10963
1645708750000|2022-02-24 13:19:10|1155.2|1155|1155|1154.6|1155.2|1155|1154.6|1154.2|1443
1645708760000|2022-02-24 13:19:20|1154.8|1154.4|1154.2|1153.8|1155|1154.4|1154|1153.6|409
1645708770000|2022-02-24 13:19:30|1154|1153.6|1154.4|1154|1154.4|1154|1153.2|1152.8|2756
1645708780000|2022-02-24 13:19:40|1154.6|1154.2|1154.6|1154.4|1155|1154.6|1153.6|1153.2|20063
1645708790000|2022-02-24 13:19:50|1154.4|1154.2|1154.4|1154|1154.8|1154.2|1153.6|1153.2|39909
1645708800000|2022-02-24 13:20:00|1154.2|1154.2|1154.6|1154.2|1154.8|1154.4|1153.6|1153.2|6631
1645708810000|2022-02-24 13:20:10|1154.8|1154.4|1154.8|1154.4|1155.2|1154.8|1154.6|1154.4|3301
1645708820000|2022-02-24 13:20:20|1155.2|1154.6|1155.2|1155|1155.2|1155|1154.6|1154.2|32545
1645708830000|2022-02-24 13:20:30|1155.4|1155.2|1155.4|1155.2|1156|1155.6|1155.4|1155|4785
1645708840000|2022-02-24 13:20:40|1155.6|1155|1155.6|1155.4|1156|1155.8|1155.6|1155|13290
1645708850000|2022-02-24 13:20:50|1155.8|1155.6|1155.4|1155.2|1156.4|1156|1155|1154.6|28522
1645708860000|2022-02-24 13:21:00|1155.6|1155|1154.8|1154.4|1155.6|1155.2|1154.2|1154|19323
1645708870000|2022-02-24 13:21:10|1155|1154.6|1156.4|1155.8|1156.4|1156|1155|1154.6|8968
1645708880000|2022-02-24 13:21:20|1156.2|1156|1156|1155.8|1156.2|1156|1155.6|1155.2|21548
1645708890000|2022-02-24 13:21:30|1156.2|1156|1156|1155.8|1156.4|1156|1155.6|1155.2|1697
1645708900000|2022-02-24 13:21:40|1156.2|1156|1157.4|1156.8|1157.8|1157.4|1156.2|1155.8|15356
1645708910000|2022-02-24 13:21:50|1157.6|1157|1156.2|1155.8|1157.6|1157.2|1156.2|1155.8|9943
1645708920000|2022-02-24 13:22:00|1156|1155.6|1155.8|1155.4|1156.2|1155.8|1155.6|1155.2|5999
1645708930000|2022-02-24 13:22:10|1155.6|1155.2|1155.6|1155.2|1155.8|1155.6|1155.2|1154.8|6733
1645708940000|2022-02-24 13:22:20|1155.4|1155|1155.8|1155.4|1156|1155.6|1155.4|1155|116
1645708950000|2022-02-24 13:22:30|1155.6|1155.2|1155|1154.6|1155.6|1155.2|1154.8|1154.4|1211
1645708960000|2022-02-24 13:22:40|1155.2|1154.8|1156|1155.6|1156.2|1155.8|1154.8|1154.4|3336
1645708970000|2022-02-24 13:22:50|1156.2|1155.8|1155.4|1155|1156.2|1155.8|1155.4|1155|1064
1645708980000|2022-02-24 13:23:00|1155.2|1154.8|1154.8|1154.4|1155.4|1155|1154.8|1154.2|626
1645708990000|2022-02-24 13:23:10|1155|1154.6|1155.6|1155.2|1155.8|1155.2|1154.8|1154.4|3413
1645709000000|2022-02-24 13:23:20|1155.8|1155.4|1156|1155.6|1156|1155.8|1155.8|1155.4|4567
1645709010000|2022-02-24 13:23:30|1155.8|1155.8|1155.8|1155.4|1156|1155.8|1155.8|1155.4|624
1645709020000|2022-02-24 13:23:40|1156||1155.8||1156||1155.6||0
1645709030000|2022-02-24 13:23:50|1155.6|1155.6|1155.8|1155.2|1156|1155.8|1155|1154.8|9803
1645709040000|2022-02-24 13:24:00|1155.6|1155.4|1155.8|1155.4|1156|1155.6|1155.6|1155.2|108
1645709050000|2022-02-24 13:24:10|1156|1155.2|1156|1155.8|1156|1155.8|1156|1155.2|0
1645709060000|2022-02-24 13:24:20|1156.2|1156|1156.2|1155.8|1156.6|1156.2|1156|1155.6|16864
1645709070000|2022-02-24 13:24:30|1156|1155.6|1155.4|1155.2|1156|1155.8|1155.4|1155.2|14399
1645709080000|2022-02-24 13:24:40|1155.6|1155.4|1156.4|1156|1156.4|1156|1155.4|1155.4|4810
1645709090000|2022-02-24 13:24:50|1156.2|1156.2|1156.4|1156|1156.8|1156.2|1156.2|1156|0
1645709100000|2022-02-24 13:25:00|1156.6|1156.2|1157|1156.8|1157.2|1156.8|1156.4|1156.2|29321
1645709110000|2022-02-24 13:25:10|1156.8|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.4|1331
1645709120000|2022-02-24 13:25:20|1156.8|1156.4|1156.6|1156.4|1157|1156.8|1156.2|1155.8|12814
1645709130000|2022-02-24 13:25:30|1156.8|1156.6|1157.2|1156.8|1157.4|1157|1156.8|1156.6|5004
1645709140000|2022-02-24 13:25:40|1157.4|1157|1157.8|1157.4|1157.8|1157.4|1157.4|1157|1828
1645709150000|2022-02-24 13:25:50|1157.6|1157.2|1157.2|1157|1157.6|1157.2|1157|1156.8|467
1645709160000|2022-02-24 13:26:00|||||||||17598
1645709170000|2022-02-24 13:26:10|1157.4|1157.2|1157.2|1157|1157.4|1157.2|1157.2|1157|1766
1645709180000|2022-02-24 13:26:20|1157.4|1157.2|1157.6|1157.4|1157.8|1157.4|1157.4|1157|1740
1645709190000|2022-02-24 13:26:30|1157.4|1157.2|1156.6|1156.4|1157.6|1157.2|1156.6|1156.4|6837
1645709200000|2022-02-24 13:26:40|1156.4|1156.2|1156.2|1155.8|1156.4|1156.2|1156.2|1155.8|4283
1645709210000|2022-02-24 13:26:50|1156.4|1156|1156.2|1155.8|1156.4|1156.2|1156.2|1155.8|150
1645709220000|2022-02-24 13:27:00|1156.4|1156|1156.6|1156|1156.6|1156.2|1156.4|1156|2
1645709230000|2022-02-24 13:27:10|1156.4|1156.2|1156.8|1156.4|1156.8|1156.4|1156.2|1155.8|3889
1645709240000|2022-02-24 13:27:20|1157|1156.6|1157.2|1157|1157.2|1157|1157|1156.4|368
1645709250000|2022-02-24 13:27:30|1157|1156.8|1157|1156.6|1157|1157|1157|1156.6|2246
1645709260000|2022-02-24 13:27:40|1157.2|1156.8|1157.6|1157.2|1157.8|1157.6|1157.2|1156.8|4643
1645709270000|2022-02-24 13:27:50|1157.4|1157|1157.4|1157|1157.8|1157.2|1157.2|1157|7091
1645709290000|2022-02-24 13:28:10|1157.2|1156.8|1156.6|1156.4|1157.2|1156.8|1156.6|1156.4|10529
1645709300000|2022-02-24 13:28:20|1156.8|1156.6|1156.8|1156.4|1156.8|1156.6|1156.8|1156.4|869
1645709310000|2022-02-24 13:28:30|1157|1156.6|1157.2|1156.8|1157.4|1157.2|1157|1156.6|15458
1645709320000|2022-02-24 13:28:40|1157|1156.6|1158.8|1158.2|1158.8|1158.4|1156.8|1156.4|5524
1645709330000|2022-02-24 13:28:50|1158.6|1158|1157|1156.6|1158.6|1158.2|1157|1156.6|1472
1645709340000|2022-02-24 13:29:00|1156.6|1156.4|1156.2|1155.8|1157.2|1156.8|1156.2|1155.8|20051
1645709350000|2022-02-24 13:29:10|1156|1155.6|1155.2|1154.8|1156.4|1156|1155|1154.8|38485
1645709360000|2022-02-24 13:29:20|1155|1155.4|1155.2|1154.8|1155.8|1155.4|1155|1154.8|26755
1645709370000|2022-02-24 13:29:30|1155|1154.4|1154.2|1153.6|1155.2|1154.4|1154.2|1153.6|9011
1645709380000|2022-02-24 13:29:40|1154|1153.8|1153|1152.6|1154.6|1154|1153|1152.6|14821
1645709390000|2022-02-24 13:29:50|1153.2|1153|1153.8|1153|1154|1153.4|1153.2|1153|973
1645709400000|2022-02-24 13:30:00|1153.6|1153.2|1153.6|1153.2|1153.6|1153.4|1153.2|1153|10741
1645709410000|2022-02-24 13:30:10|1153.4|1153|1153.6|1153.2|1153.6|1153.4|1153.2|1153|7788
1645709420000|2022-02-24 13:30:20|1153.8|1153.4|1153.6|1153.2|1154.4|1154|1153.2|1153|10739
1645709430000|2022-02-24 13:30:30|1153.4|1153|1154.2|1153.8|1154.4|1153.8|1153.4|1153|9736
1645709440000|2022-02-24 13:30:40|1154|1153.6|1152.6|1152.2|1154.2|1153.6|1152.4|1151.8|26695
1645709450000|2022-02-24 13:30:50|1152.4|1152.4|1152.6|1152.4|1153|1152.6|1152.2|1151.8|2800
1645709460000|2022-02-24 13:31:00|1152.8|1152.2|1152.8|1152.4|1153.4|1153|1152.6|1152.2|2239
1645709470000|2022-02-24 13:31:10|1153|1152.6|1152.4|1151.8|1153|1152.6|1152.4|1151.8|0
1645709480000|2022-02-24 13:31:20|1152.2|1152|1153.4|1153|1153.8|1153.2|1152.2|1151.8|11390
1645709490000|2022-02-24 13:31:30|1153.6|1153.2|1153|1152.4|1154.2|1153.8|1152.8|1152.4|4662
1645709500000|2022-02-24 13:31:40|1152.8|1152.2|1151.8|1151.4|1153|1152.4|1151.8|1151.4|500
1645709510000|2022-02-24 13:31:50|1151.6|1151.2|1151.8|1151.2|1152.4|1151.8|1151.4|1151.2|6798
1645709520000|2022-02-24 13:32:00|1151.6|1151|1151|1150.8|1151.6|1151.2|1150.4|1150|21960
1645709530000|2022-02-24 13:32:10|1151.2|1151|1151.8|1151.4|1151.8|1151.6|1151.2|1150.8|1097
1645709540000|2022-02-24 13:32:20|1151.6|1151.2|1151.2|1150.8|1151.8|1151.4|1151.2|1150.8|1483
1645709550000|2022-02-24 13:32:30|1151|1151|1151.2|1150.8|1151.6|1151.2|1151|1150.8|10
1645709560000|2022-02-24 13:32:40|1151|1150.6|1151.8|1151.2|1151.8|1151.2|1151|1150.6|10782
1645709570000|2022-02-24 13:32:50|1151.6||1151.6||1151.8||1151.6||41
1645709580000|2022-02-24 13:33:00|1151.4|1151|1151.6|1151.2|1151.8|1151.4|1151.4|1151|2925
1645709590000|2022-02-24 13:33:10|1151.4|1151|1150.4|1150|1151.6|1151.2|1150.4|1150|2699
1645709600000|2022-02-24 13:33:20|1150.6|1150.2|1151.2|1151|1151.4|1151.2|1150.6|1150.2|23465
1645709610000|2022-02-24 13:33:30|1151|1150.8|1151.2|1150.8|1151.4|1151|1150|1149.6|90241
1645709620000|2022-02-24 13:33:40|1151.4|1151|1151.8|1151.6|1152|1151.6|1151.2|1150.8|15219
1645709630000|2022-02-24 13:33:50|1151.6|1151.4|1150.4|1150|1151.6|1151.4|1150.4|1150|4242
1645709640000|2022-02-24 13:34:00|1150.6|1150.2|1152.2|1151.8|1152.6|1152.2|1150.6|1150.2|11012
1645709650000|2022-02-24 13:34:10|1152|1152|1152.4|1152|1152.8|1152.4|1151.8|1151.4|10376
1645709660000|2022-02-24 13:34:20|1152.6|1152.4|1152.6|1152.2|1152.6|1152.4|1152|1151.8|11368
1645709670000|2022-02-24 13:34:30|1152.4|1152.4|1152.6|1152.2|1153|1152.6|1152|1151.8|29238
1645709680000|2022-02-24 13:34:40|1152.8|1152.4|1154.4|1154|1154.4|1154|1152.8|1152.4|2643
1645709690000|2022-02-24 13:34:50|1154.2|1154.2|1154|1153.8|1154.6|1154.4|1153.8|1153.2|12380
1645709700000|2022-02-24 13:35:00|1153.8|1153.6|1152.8|1152.2|1154|1153.8|1152|1151.8|12449
1645709710000|2022-02-24 13:35:10|1152.6|1152.4|1151.6|1151.4|1152.8|1152.4|1151.6|1151.4|8655
1645709720000|2022-02-24 13:35:20|1151.8|1151.6|1151.6|1151.2|1152|1151.6|1151.6|1151.2|945
1645709730000|2022-02-24 13:35:30|1151.4|1151|1151.4|1151|1151.6|1151.2|1151|1150.6|3572
1645709740000|2022-02-24 13:35:40|1151.6|1151.2|1153|1152.6|1153.4|1153|1151.6|1151|2461
1645709750000|2022-02-24 13:35:50|1153.2|1152.8|1153.8|1153.2|1154|1153.6|1153|1152.6|963
1645709760000|2022-02-24 13:36:00|1153.6|1153.4|1153.2|1153|1153.8|1153.4|1152.6|1152.2|4327
1645709770000|2022-02-24 13:36:10|1153.4|1153.2|1154|1153.4|1154.6|1154.2|1153.2|1152.8|37339
1645709780000|2022-02-24 13:36:20|1153.8|1153.2|1154.4|1153.8|1154.4|1154|1153|1152.6|21739
1645709790000|2022-02-24 13:36:30|1154.2|1154|1154|1153.6|1154.6|1154.4|1153.8|1153.4|10895
1645709800000|2022-02-24 13:36:40|1153.8|1153.4|1154.8|1154.6|1154.8|1154.6|1153.6|1153.4|3733
1645709810000|2022-02-24 13:36:50|1154.6|1154.4|1155.4|1155|1155.4|1155|1154.4|1154|4091
1645709820000|2022-02-24 13:37:00|1155.2|1154.8|1155.8|1155.6|1156|1155.6|1154.6|1154.4|6026
1645709830000|2022-02-24 13:37:10|1156|1155.8|1157.6|1157|1158.2|1158|1155.8|1155.4|38961
1645709840000|2022-02-24 13:37:20|1157.4|1156.8|1157|1156.6|1157.6|1157.4|1156.8|1156.4|400
1645709850000|2022-02-24 13:37:30|1156.8|1156.4|1157.4|1157|1158.2|1157.6|1156.4|1156|2483
1645709860000|2022-02-24 13:37:40|1157.6|1156.8|1157.6|1157|1157.8|1157.2|1157.2|1156.6|1521
1645709870000|2022-02-24 13:37:50|1157.8|1157.2|1158|1157.6|1158.2|1157.8|1157.8|1157|2934
1645709880000|2022-02-24 13:38:00|1157.8|1157.4|1159.2|1158.8|1159.8|1159.4|1157.6|1157.2|22201
1645709890000|2022-02-24 13:38:10|1159.4|1159|1159.4|1159|1159.8|1159.4|1159.2|1158.8|3278
1645709900000|2022-02-24 13:38:20|1159.6|1159.4|1159.8|1159.4|1159.8|1159.4|1158.8|1158.4|15155
1645709910000|2022-02-24 13:38:30|1159.6|1159.6|1159.2|1158.8|1159.8|1159.6|1159.2|1158.8|1190
1645709920000|2022-02-24 13:38:40|1159.4|1159|1159.4|1159|1159.6|1159|1159|1158.6|6074
1645709930000|2022-02-24 13:38:50|1159.6|1158.8|1159.4|1159|1159.8|1159.4|1159|1158.6|5012
1645709940000|2022-02-24 13:39:00|1159.2|1158.8|1159.8|1159.4|1159.8|1159.4|1159|1158.8|4331
1645709950000|2022-02-24 13:39:10|1160|1159.6|1161.4|1161|1161.6|1161.2|1159.8|1159.4|32961
1645709960000|2022-02-24 13:39:20|1161.2|1160.8|1161.2|1160.6|1161.6|1161.4|1160.4|1159.8|19639
1645709970000|2022-02-24 13:39:30|1161|1160.4|1160|1159.4|1161|1160.4|1160|1159.4|6700
1645709980000|2022-02-24 13:39:40|1159.8|1159.2|1159.6|1159.2|1160.2|1159.6|1159.4|1159|4000
1645709990000|2022-02-24 13:39:50|1159.4|1159|1158.4|1157.8|1159.6|1159.2|1158.2|1157.8|28442
1645710000000|2022-02-24 13:40:00|1158.2|1158|1159.4|1159.2|1159.8|1159.4|1158.2|1157.8|5762
1645710010000|2022-02-24 13:40:10|1159.2|1159|1159|1158.6|1159.4|1159.2|1159|1158.6|3070
1645710020000|2022-02-24 13:40:20|1158.8|1158.4|1159.6|1159|1159.6|1159.2|1158.6|1158.2|3726
1645710030000|2022-02-24 13:40:30|1159.4|1158.8|1159|1158.6|1159.4|1159|1158.8|1158.4|8687
1645710040000|2022-02-24 13:40:40|1159.2|1158.8|1160.6|1160.2|1160.8|1160.4|1159|1158.6|5795
1645710050000|2022-02-24 13:40:50|1160.4|1160.4|1160|1159.8|1160.4|1160.4|1160|1159.6|2506
1645710060000|2022-02-24 13:41:00|1160.2|1160|1160.4|1160|1160.6|1160.2|1160.2|1160|1465
1645710070000|2022-02-24 13:41:10|1160.2|1160.2|1160.2|1159.8|1160.6|1160.2|1160|1159.6|1783
1645710080000|2022-02-24 13:41:20|1160|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.2|449
1645710090000|2022-02-24 13:41:30|1159.8|1159.4|1159.6|1159.2|1160|1159.6|1159.6|1159.2|2559
1645710100000|2022-02-24 13:41:40|1159.4|1159|1158.2|1157.8|1159.4|1159|1158|1157.6|10166
1645710110000|2022-02-24 13:41:50|1158|1157.6|1158.2|1158|1158.2|1158|1157.8|1157.2|4027
1645710120000|2022-02-24 13:42:00|1158.4|1158.2|1158.6|1158.4|1158.8|1158.6|1158.4|1158|2876
1645710130000|2022-02-24 13:42:10|1158.4|1158.2|1157.8|1157.4|1158.6|1158.2|1157.6|1157.2|939
1645710140000|2022-02-24 13:42:20|1158|1157.6|1157.6|1157.2|1158|1157.6|1157.4|1157|579
1645710150000|2022-02-24 13:42:30|1157.4|1157|1157|1156.4|1157.6|1157.2|1156.8|1156.4|2450
1645710160000|2022-02-24 13:42:40|1157.2|1156.6|1157.4|1156.8|1157.4|1157|1157.2|1156.4|2176
1645710170000|2022-02-24 13:42:50|1157.2|1157|1158|1157.6|1158|1157.6|1157|1156.8|1296
1645710180000|2022-02-24 13:43:00|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|1074
1645710190000|2022-02-24 13:43:10|1158|1157.6|1158.4|1158|1158.8|1158.4|1157.8|1157.2|2899
1645710200000|2022-02-24 13:43:20|1158.8|1158.2|1158.8|1158.4|1158.8|1158.6|1158.6|1158|216
1645710210000|2022-02-24 13:43:30|1159|1158.2|1157.6|1157.2|1159|1158.6|1157.4|1157|2031
1645710220000|2022-02-24 13:43:40|1157.4|1157|1157.2|1157|1157.8|1157.4|1157.2|1156.6|3012
1645710230000|2022-02-24 13:43:50|1157.4|1156.8|1156.8|1156.4|1157.4|1157|1156.6|1156.2|1693
1645710240000|2022-02-24 13:44:00|1156.6|1156.2|1156.8|1156.4|1157.4|1157|1156.6|1156|5732
1645710250000|2022-02-24 13:44:10|1156.6|1156.2|1156.8|1156.2|1156.8|1156.4|1156.2|1156|458
1645710260000|2022-02-24 13:44:20|1156.6|1156.4|1156|1155.6|1156.8|1156.4|1155.8|1155.4|8688
1645710270000|2022-02-24 13:44:30|1156.2|1155.8|1156.8|1156.4|1156.8|1156.4|1156|1155.4|1562
1645710280000|2022-02-24 13:44:40|1157|1156.2|1157.4|1156.8|1157.8|1157.2|1157|1156.2|3323
1645710290000|2022-02-24 13:44:50|1157.6|1157|1157.2|1156.8|1157.8|1157.2|1157.2|1156.6|1012
1645710300000|2022-02-24 13:45:00|1157|1157|1156.8|1156.4|1157.6|1157.2|1156.8|1156.2|1951
1645710310000|2022-02-24 13:45:10|1156.6|1156.2|1156.4|1156|1156.8|1156.4|1155.8|1155.6|2027
1645710320000|2022-02-24 13:45:20|1156.2|1155.8|1156.4|1156|1156.4|1156|1155.8|1155.4|608
1645710330000|2022-02-24 13:45:30|1156.2|1155.8|1156.4|1156|1156.4|1156|1155.8|1155.4|534
1645710340000|2022-02-24 13:45:40|1156.6|1156.2|1157|1156.6|1157|1156.6|1156.2|1156|2164
1645710350000|2022-02-24 13:45:50|1157.2|1156.8|1158.6|1158.2|1158.8|1158.2|1157.2|1156.8|2060
1645710360000|2022-02-24 13:46:00|1158.8|1158.4|1159|1158.8|1159.4|1159|1158.8|1158.4|4120
1645710370000|2022-02-24 13:46:10|1159.2|1158.6|1160|1159.6|1160.2|1160|1158.8|1158.6|10013
1645710380000|2022-02-24 13:46:20|1160.2|1159.8|1160.6|1160.2|1160.6|1160.2|1160|1159.6|7467
1645710390000|2022-02-24 13:46:30|1160.4|1160|1159.8|1159.4|1160.6|1160.2|1159|1158.6|27446
1645710400000|2022-02-24 13:46:40|1160|1159.6|1159.8|1159.2|1160.4|1160.2|1159.6|1159.2|1669
1645710410000|2022-02-24 13:46:50|1159.6|1159.4|1159.4|1158.8|1159.6|1159.4|1159|1158.6|107
1645710420000|2022-02-24 13:47:00|1159.2|1159|1159|1158.6|1159.2|1159|1158.8|1158.4|8662
1645710430000|2022-02-24 13:47:10|1158.8|1158.4|1160.4|1159.8|1160.8|1160.4|1158.6|1158|79535
1645710440000|2022-02-24 13:47:20|1160.2|1159.6|1160.4|1160.2|1160.4|1160.2|1160|1159.6|4471
1645710450000|2022-02-24 13:47:30|1160.6|1160|1160.8|1160.4|1161|1160.8|1160.6|1160|7888
1645710460000|2022-02-24 13:47:40|1161|1160.6|1162.4|1162|1162.4|1162|1160.8|1160.6|26207
1645710470000|2022-02-24 13:47:50|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.4|1160.8|27680
1645710480000|2022-02-24 13:48:00|1161.6|1161.2|1161.4|1161|1162|1161.6|1160.8|1160.6|6226
1645710490000|2022-02-24 13:48:10|1161.2|1160.8|1161.8|1161.4|1162|1161.4|1161.2|1160.8|1281
1645710500000|2022-02-24 13:48:20|1162|1161.2|1165.2|1164.6|1165.6|1165.2|1161.8|1161.2|37781
1645710510000|2022-02-24 13:48:30|1165|1164.4|1166.2|1165.8|1166.8|1166.2|1164.8|1164.4|21627
1645710520000|2022-02-24 13:48:40|1166|1165.6|1166.6|1166.2|1167.2|1166.6|1166|1165.4|9753
1645710530000|2022-02-24 13:48:50|1166.8|1166.4|1166.8|1166.6|1167|1166.8|1166.6|1166|5174
1645710540000|2022-02-24 13:49:00|1167|1166.8|1167.6|1167|1167.8|1167.2|1167|1166.6|7602
1645710550000|2022-02-24 13:49:10|1167.4|1166.8|1167.6|1167.2|1167.8|1167.6|1166.8|1166.6|12613
1645710560000|2022-02-24 13:49:20|1167.8|1167.4|1168.6|1168.2|1168.6|1168.4|1167.8|1167.4|500
1645710570000|2022-02-24 13:49:30|1168.4|1168|1168.8|1168.4|1168.8|1168.4|1168|1167.6|9441
1645710590000|2022-02-24 13:49:50|1168.6|1168.8|1170|1169.8|1170|1169.8|1168.6|1168.2|23218
1645710600000|2022-02-24 13:50:00|1169.8|1169.6|1168.8|1168.4|1169.8|1169.6|1168.6|1168.2|14999
1645710610000|2022-02-24 13:50:10|1168.6|1168.2|1167.8|1167.4|1168.8|1168.2|1167.8|1167.4|3274
1645710620000|2022-02-24 13:50:20|1167.6|1167.6|1168.2|1167.8|1168.2|1167.8|1167.6|1167.2|3160
1645710630000|2022-02-24 13:50:30|1168|1167.6|1166.6|1166.2|1168|1167.8|1166.6|1166.2|2153
1645710640000|2022-02-24 13:50:40|1166.4|1166|1166.6|1166|1166.8|1166.2|1165.8|1165.2|8347
1645710650000|2022-02-24 13:50:50|1166.4|1166.2|1167.2|1166.8|1167.6|1167.4|1166.4|1166|1189
1645710660000|2022-02-24 13:51:00|1167.4|1167|1167|1166.4|1167.6|1167.4|1166.2|1165.8|7884
1645710670000|2022-02-24 13:51:10|1167.2|1166.6|1167.2|1166.8|1167.6|1167.2|1166.8|1166.4|1000
1645710680000|2022-02-24 13:51:20|1167.4|1167|1167.8|1167.4|1168|1167.6|1167.2|1166.8|2712
1645710690000|2022-02-24 13:51:30|1167.6|1167.2|1168.2|1167.8|1168.2|1168|1167.2|1166.8|2377
1645710700000|2022-02-24 13:51:40|1168.4|1167.6|1168.8|1168.4|1169|1168.6|1168|1167.4|7774
1645710710000|2022-02-24 13:51:50|1169|1168.6|1169.6|1169|1169.8|1169.2|1168.6|1168.2|1926
1645710720000|2022-02-24 13:52:00|1169.4|1168.8|1169.2|1168.6|1169.6|1169.2|1169|1168.6|368
1645710730000|2022-02-24 13:52:10|1169|1168.8|1170|1169.4|1170.4|1169.8|1169|1168.8|5920
1645710740000|2022-02-24 13:52:20|1170.2|1169.6|1168.2|1167.8|1170.2|1170|1168.2|1167.4|47965
1645710750000|2022-02-24 13:52:30|1168.6|1168|1168.4|1168|1168.8|1168.4|1167.8|1167.6|5220
1645710760000|2022-02-24 13:52:40|1168.2|1168.2|1168.2|1168|1168.4|1168.2|1168|1167.4|2278
1645710770000|2022-02-24 13:52:50|1168|1167.8|1167.6|1167|1168|1168|1167.4|1167|2475
1645710780000|2022-02-24 13:53:00|1167.4|1167.2|1166|1165.4|1167.6|1167.2|1165.6|1165.2|12035
1645710790000|2022-02-24 13:53:10|1165.8|1165.2|1165.8|1165.4|1166|1165.4|1165.2|1164.6|2329
1645710800000|2022-02-24 13:53:20|1166|1165.6|1166|1165.6|1166.4|1165.8|1165.8|1165.4|1537
1645710810000|2022-02-24 13:53:30|1165.8|1165.4|1164.8|1164.4|1166|1165.6|1164.4|1163.6|7447
1645710820000|2022-02-24 13:53:40|1165|1164.2|1169.6|1169|1172.2|1172|1164.4|1163.8|137316
1645710830000|2022-02-24 13:53:50|1169.8|1169.2|1168.4|1167.8|1170|1169.4|1167.8|1167.2|10739
1645710840000|2022-02-24 13:54:00|1168.2|1168|1168.4|1167.8|1168.6|1168.2|1167.4|1166.8|5893
1645710850000|2022-02-24 13:54:10|1168.2|1168|1168.2|1167.8|1168.6|1168.2|1168|1167.6|890
1645710860000|2022-02-24 13:54:20|1168|1167.4|1167|1166.4|1168|1167.4|1167|1166.4|1698
1645710870000|2022-02-24 13:54:30|1167.2|1166.6|1167.6|1167.2|1167.6|1167.4|1166.8|1166.4|4495
1645710880000|2022-02-24 13:54:40|1167.4|1167|1167|1166.6|1167.4|1167|1166|1165.8|5348
1645710890000|2022-02-24 13:54:50|1167.4|1166.8|1166.6|1166.2|1167.4|1167|1166.6|1166.2|466
1645710900000|2022-02-24 13:55:00|1166.8|1166|1165.8|1165.4|1167|1166.6|1165.8|1165.2|1969
1645710910000|2022-02-24 13:55:10|1166|1165.6|1165|1164.6|1166.2|1166|1164.8|1164.4|3522
1645710920000|2022-02-24 13:55:20|1164.8|1164.4|1164.2|1163.8|1164.8|1164.4|1164.2|1163.6|1679
1645710930000|2022-02-24 13:55:30|1164|1164|1163.6|1163|1164|1164|1163.4|1162.8|2055
1645710940000|2022-02-24 13:55:40|1163.4|1162.8|1163.8|1163.2|1164|1163.6|1163|1162.6|5267
1645710950000|2022-02-24 13:55:50|1163.6|1163|1162.6|1162|1163.6|1163|1162|1161.8|2054
1645710960000|2022-02-24 13:56:00|1162.4|1162.2|1161.6|1161.2|1162.4|1162.2|1161.4|1161.2|2366
1645710970000|2022-02-24 13:56:10|1161.8|1161.4|1161.6|1161|1162.2|1161.6|1161.4|1161|1574
1645710980000|2022-02-24 13:56:20|1161.4|1161.2|1160.8|1160.2|1161.4|1161.2|1160.8|1160.2|1750
1645710990000|2022-02-24 13:56:30|1160.6|1160|1160.6|1160.2|1161|1160.6|1160.6|1160|2832
1645711000000|2022-02-24 13:56:40|1160.8|1160.4|1160|1159.4|1161|1160.6|1160|1159.4|8108
1645711010000|2022-02-24 13:56:50|1159.8|1159.2|1160.8|1160.4|1160.8|1160.4|1159.2|1158.8|34103
1645711020000|2022-02-24 13:57:00|1160.6|1160.2|1161|1160.6|1161|1160.8|1160.6|1160.2|2711
1645711030000|2022-02-24 13:57:10|1160.8|1160.4|1158.4|1158|1160.8|1160.4|1158.4|1158|45177
1645711040000|2022-02-24 13:57:20|1158.2|1157.6|1158|1157.4|1158.4|1158|1157.8|1157.4|2560
1645711050000|2022-02-24 13:57:30|1157.8|1157|1156.2|1155.8|1157.8|1157.2|1156|1155.4|21109
1645711060000|2022-02-24 13:57:40|1156|1155.6|1155.6|1155|1156.8|1156.4|1155.6|1155|5055
1645711070000|2022-02-24 13:57:50|1155.8|1155.2|1155.8|1155.4|1156.4|1155.8|1155.6|1155|3220
1645711080000|2022-02-24 13:58:00|1156|1155.2|1156.6|1156|1157|1156.4|1156|1155.2|3088
1645711090000|2022-02-24 13:58:10|1156.8|1156.2|1156.8|1156.4|1157.8|1157.4|1156.8|1156|6742
1645711100000|2022-02-24 13:58:20|1156.6|1156.2|1155.4|1155|1156.6|1156.2|1155|1154.4|19435
1645711110000|2022-02-24 13:58:30|1155.2|1154.8|1154.6|1154.2|1155.2|1155|1154|1153.4|1712
1645711120000|2022-02-24 13:58:40|1154.4|1154|1152.8|1152.2|1154.4|1154|1152.8|1152.2|8766
1645711130000|2022-02-24 13:58:50|1152.6|1152|1154.2|1153.6|1154.4|1153.8|1152.4|1151.8|14545
1645711140000|2022-02-24 13:59:00|1154|1153.4|1154.2|1153.6|1154.6|1154|1153.8|1153.2|6659
1645711150000|2022-02-24 13:59:10|1154|1153.4|1154|1153.6|1154.2|1153.6|1153.8|1153.2|90
1645711160000|2022-02-24 13:59:20|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1153.8|1153.4|475
1645711170000|2022-02-24 13:59:30|1153.8|1153.4|1154|1153.4|1154.2|1153.8|1153.8|1153.2|0
1645711180000|2022-02-24 13:59:40|1153.8|1153.6|1152.6|1152|1153.8|1153.6|1152.2|1151.8|3717
1645711190000|2022-02-24 13:59:50|1152.4|1151.8|1153|1152.6|1153.4|1153|1152.2|1151.8|2647
1645711200000|2022-02-24 14:00:00|1152.8|1152.4|1152.8|1152.2|1153|1152.8|1152.6|1152.2|400
1645711210000|2022-02-24 14:00:10|1153|1152.4|1153.2|1152.6|1153.2|1152.8|1152.6|1152.2|2842
1645711220000|2022-02-24 14:00:20|1153|1152.8|1154|1153.4|1154.4|1154|1153|1152.8|7726
1645711230000|2022-02-24 14:00:30|1153.8|1153.2|1153.8|1153.4|1154|1153.6|1153.2|1152.6|901
1645711240000|2022-02-24 14:00:40|1154|1153.6|1153.6|1153.2|1154.4|1153.8|1153.6|1153.2|646
1645711250000|2022-02-24 14:00:50|1153.4|1153|1154|1153.6|1154.4|1154|1153.2|1152.6|5484
1645711260000|2022-02-24 14:01:00|1154.2|1153.8|1154.4|1154|1154.6|1154|1154.2|1153.8|0
1645711270000|2022-02-24 14:01:10|1154.2|1153.8|1154.6|1154|1155.4|1154.8|1154|1153.4|6121
1645711280000|2022-02-24 14:01:20|1154.4|1153.8|1154|1153.6|1154.4|1154.2|1153.2|1153|26127
1645711290000|2022-02-24 14:01:30|1153.8|1153.4|1154|1153.4|1154|1153.4|1153|1152.6|6812
1645711300000|2022-02-24 14:01:40|1153.8|1153.2|1153|1152.4|1153.8|1153.4|1152.8|1152.4|2511
1645711310000|2022-02-24 14:01:50|1153.2|1152.6|1154|1153.8|1154.2|1153.8|1153|1152.4|2074
1645711320000|2022-02-24 14:02:00|1154.2|1154|1153.2|1152.8|1154.2|1154|1153.2|1152.6|3046
1645711330000|2022-02-24 14:02:10|1153.4|1153|1154.2|1153.8|1154.4|1154|1153.2|1152.6|19131
1645711340000|2022-02-24 14:02:20|1154|1154|1154.8|1154.2|1155.4|1155.2|1154|1153.6|8087
1645711350000|2022-02-24 14:02:30|1154.6|1154|1154.4|1154|1155.2|1154.6|1154|1153.6|15343
1645711360000|2022-02-24 14:02:40|1154.2|1153.8|1153.6|1153|1154.4|1154|1153.6|1152.8|6376
1645711370000|2022-02-24 14:02:50|1153.8|1153.2|1153.6|1153.2|1154|1153.4|1153.6|1153|754
1645711380000|2022-02-24 14:03:00|1153.4|1153|1153.2|1152.8|1154|1153.6|1153|1152.8|6728
1645711390000|2022-02-24 14:03:10|1153|1152.2|1153|1152.4|1153.2|1152.8|1152|1151.6|10323
1645711400000|2022-02-24 14:03:20|1152.8|1152.6|1153.6|1153|1153.6|1153.2|1152.8|1152.4|1258
1645711410000|2022-02-24 14:03:30|1153.8|1153.2|1153.8|1153.4|1154|1153.4|1153.4|1153|935
1645711420000|2022-02-24 14:03:40|1153.6|1153.2|1153.8|1153.2|1154|1153.6|1153.6|1153|178
1645711430000|2022-02-24 14:03:50|1153.6|1153|1152.8|1152.4|1153.8|1153.2|1152.8|1152.4|400
1645711440000|2022-02-24 14:04:00|1152.6|1152.2|1152.4|1152|1152.8|1152.4|1152.4|1152|400
1645711450000|2022-02-24 14:04:10|1152.8|1152.2|1154.2|1153.8|1154.2|1153.8|1152.8|1152|3500
1645711460000|2022-02-24 14:04:20|1154.4|1154|1155.6|1155.4|1155.8|1155.4|1154.4|1153.8|12362
1645711470000|2022-02-24 14:04:30|1155.4|1155.2|1153.2|1152.6|1155.6|1155.2|1153|1152.6|4079
1645711480000|2022-02-24 14:04:40|1153|1152.4|1153|1152.6|1153.2|1152.8|1152.2|1151.8|7725
1645711490000|2022-02-24 14:04:50|1153.2|1152.8|1153|1152.4|1153.4|1152.8|1152.8|1152.4|4436
1645711500000|2022-02-24 14:05:00|1152.8|1152.2|1152.4|1151.8|1152.8|1152.2|1152|1151.4|400
1645711510000|2022-02-24 14:05:10|1152.2|1151.6|1153|1152.6|1153.2|1153|1152.2|1151.6|7981
1645711520000|2022-02-24 14:05:20|1153.2|1152.8|1153.8|1153.4|1154.2|1153.6|1153|1152.6|6254
1645711530000|2022-02-24 14:05:30|1154|1153.8|1154|1153.4|1154.8|1154.4|1153.6|1153.2|5134
1645711540000|2022-02-24 14:05:40|1153.8|1153.6|1154.2|1153.6|1154.4|1154|1153.8|1153.2|1011
1645711550000|2022-02-24 14:05:50|1154|1153.8|1154.6|1154|1154.6|1154.2|1154|1153.4|1990
1645711560000|2022-02-24 14:06:00|1154.4|1153.8|1154|1153.6|1154.4|1154|1154|1153.6|2653
1645711570000|2022-02-24 14:06:10|1153.8|1153.4|1154|1153.6|1154.2|1154|1153.8|1153.2|5347
1645711580000|2022-02-24 14:06:20|1153.8|1153.8|1154|1153.6|1154|1153.8|1153.6|1153.4|120
1645711590000|2022-02-24 14:06:30|1153.8|1153.4|1153.8|1153.2|1154|1153.6|1153.4|1152.8|1887
1645711600000|2022-02-24 14:06:40|1153.6|1153|1152.4|1152|1153.6|1153|1152|1151.6|400
1645711610000|2022-02-24 14:06:50|1152.6|1151.8|1151.6|1151.4|1152.6|1151.8|1151.6|1151.2|4675
1645711620000|2022-02-24 14:07:00|1151.8|1151.2|1152|1151.6|1152.8|1152.4|1151.8|1151.2|2702
1645711630000|2022-02-24 14:07:10|1151.8|1151.4|1151.8|1151.4|1152|1151.8|1151.2|1150.6|20959
1645711640000|2022-02-24 14:07:20|1151.6|1151.2|1152|1151.4|1152|1151.4|1151.4|1151|129
1645711650000|2022-02-24 14:07:30|1152.2|1151.6|1152|1151.4|1152.4|1152|1152|1151.4|10800
1645711660000|2022-02-24 14:07:40|1151.8|1151.2|1151.8|1151.2|1151.8|1151.6|1151.6|1151|3553
1645711670000|2022-02-24 14:07:50|1151.6|1151|1151.2|1150.8|1151.6|1151.2|1151|1150.6|848
1645711680000|2022-02-24 14:08:00|1151|1150.6|1151.2|1150.8|1151.6|1151.2|1150.8|1150.4|13552
1645711690000|2022-02-24 14:08:10|1151.4|1150.6|1151.2|1150.8|1151.4|1151.2|1151|1150.6|1196
1645711700000|2022-02-24 14:08:20|1151|1150.6|1151|1150.4|1151|1150.6|1150.6|1150.2|1752
1645711710000|2022-02-24 14:08:30|1151.2|1150.6|1150.4|1150|1151.2|1150.8|1150.4|1150|2559
1645711720000|2022-02-24 14:08:40|1150.2|1149.6|1149.8|1149.6|1150.2|1149.8|1149.8|1149.4|14464
1645711730000|2022-02-24 14:08:50|1149.6|1149.4|1151.2|1150.8|1151.2|1150.8|1149.6|1149.4|26954
1645711740000|2022-02-24 14:09:00|1151|1150.6|1149.8|1149.4|1151|1150.8|1149.8|1149.4|4306
1645711750000|2022-02-24 14:09:10|1150|1149.6|1149.4|1149|1150|1149.6|1149.4|1148.8|21223
1645711760000|2022-02-24 14:09:20|1149.2|1148.8|1149.2|1148.6|1149.6|1149.2|1148.8|1148.4|4933
1645711770000|2022-02-24 14:09:30|1149|1148.8|1149|1148.6|1149.4|1149|1148.8|1148.4|2189
1645711780000|2022-02-24 14:09:40|1148.6|1148.4|1148.4|1148.2|1148.6|1148.4|1147.8|1147.4|33644
1645711790000|2022-02-24 14:09:50|1148.6|1148|1148.4|1147.8|1148.8|1148.2|1148|1147.6|8869
1645711800000|2022-02-24 14:10:00|1148.2|1147.6|1148|1147.4|1148.2|1148|1147.6|1147.2|3998
1645711810000|2022-02-24 14:10:10|1147.8|1147.2|1147.6|1147|1148|1147.4|1147.4|1147|2091
1645711820000|2022-02-24 14:10:20|1147.4|1146.8|1147|1146.6|1147.6|1147.2|1146.6|1146.2|7554
1645711830000|2022-02-24 14:10:30|1147.2|1146.8|1147.2|1146.6|1147.6|1147|1147|1146.6|5280
1645711840000|2022-02-24 14:10:40|1147.4|1146.8|1146.2|1145.8|1147.4|1147|1146.2|1145.8|11975
1645711850000|2022-02-24 14:10:50|1146|1145.6|1148|1147.4|1148.2|1147.8|1145.4|1144.8|49084
1645711860000|2022-02-24 14:11:00|1147.8|1147.2|1147|1146.6|1148.2|1147.8|1147|1146.6|7254
1645711870000|2022-02-24 14:11:10|1147.2|1146.8|1144.8|1144.4|1147.4|1146.8|1144.6|1144|30440
1645711880000|2022-02-24 14:11:20|1144.6|1144.2|1145.6|1145.2|1145.6|1145.4|1144.6|1144|4653
1645711890000|2022-02-24 14:11:30|1145|1144.8|1147|1146.6|1147.2|1146.6|1145|1144.8|9959
1645711900000|2022-02-24 14:11:40|1146.8|1146.4|1147.2|1146.8|1147.8|1147.6|1146.6|1146|13801
1645711910000|2022-02-24 14:11:50|1147.4|1147|1147.4|1146.8|1147.8|1147.4|1147.2|1146.6|1500
1645711920000|2022-02-24 14:12:00|1147.2|1147|1147|1146.6|1147.6|1147|1146.8|1146.4|1269
1645711930000|2022-02-24 14:12:10|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.6|1146.2|824
1645711940000|2022-02-24 14:12:20|1146.6|1146.6|1146.4|1146|1146.6|1146.6|1146.2|1146|400
1645711950000|2022-02-24 14:12:30|1146.2|1145.8|1146|1145.4|1146.4|1146.2|1145.8|1145.2|12924
1645711960000|2022-02-24 14:12:40|1146.2|1145.6|1146|1145.6|1146.4|1146|1146|1145.6|563
1645711970000|2022-02-24 14:12:50|1146.2|1145.8|1145.8|1145.2|1146.2|1145.8|1145.6|1145|1247
1645711980000|2022-02-24 14:13:00|1145.6|1145.4|1146|1145.6|1146.4|1146|1145.6|1145.4|4468
1645711990000|2022-02-24 14:13:10|1146.2|1145.8|1146|1145.4|1146.2|1146|1145.6|1145.2|2027
1645712000000|2022-02-24 14:13:20|1145.8|1145.2|1146.4|1146|1146.6|1146.2|1145.2|1144.8|6366
1645712010000|2022-02-24 14:13:30|1146.6|1146.2|1147.6|1147.2|1147.6|1147.2|1146.6|1146.2|0
1645712020000|2022-02-24 14:13:40|1147.4|1147|1146.6|1146.2|1147.6|1147|1146.6|1146.2|3050
1645712030000|2022-02-24 14:13:50|1146.8|1146.4|1147|1146.4|1147.4|1147|1146.4|1146|3046
1645712040000|2022-02-24 14:14:00|1146.8|1146.2|1146.4|1145.8|1147.2|1146.8|1146.4|1145.8|2935
1645712050000|2022-02-24 14:14:10|1146.6|1146|1146.4|1145.8|1146.6|1146|1145.8|1145.4|174
1645712060000|2022-02-24 14:14:20|1146.6|1146|1147.4|1146.8|1147.6|1147.2|1146.6|1146|6125
1645712070000|2022-02-24 14:14:30|1147.2|1146.6|1147.4|1147|1148|1147.6|1147|1146.6|1345
1645712080000|2022-02-24 14:14:40|1147.6|1146.8|1148|1147.4|1148.2|1147.8|1146.8|1146.4|2335
1645712090000|2022-02-24 14:14:50|1148.2|1147.6|1148.6|1148|1149|1148.6|1147.8|1147.4|25402
1645712100000|2022-02-24 14:15:00|1148.4|1148.2|1147.4|1146.8|1148.4|1148.4|1147.2|1146.8|16971
1645712110000|2022-02-24 14:15:10|1147.6|1147|1148.2|1147.8|1148.2|1147.8|1147.4|1146.8|594
1645712120000|2022-02-24 14:15:20|1148.4|1148|1147.6|1147.2|1148.6|1148.2|1147.6|1147|2310
1645712130000|2022-02-24 14:15:30|1147.8|1147.4|1147.2|1146.8|1147.8|1147.4|1146.8|1146.4|3048
1645712140000|2022-02-24 14:15:40|1147.4|1146.6|1147.6|1147|1147.8|1147.4|1147.2|1146.6|982
1645712150000|2022-02-24 14:15:50|1147.4|1146.8|1146.6|1146.2|1147.4|1146.8|1146.6|1146.2|1000
1645712160000|2022-02-24 14:16:00|1146.8|1146.4|1147.4|1147|1147.6|1147.2|1146.8|1146.4|8897
1645712170000|2022-02-24 14:16:10|1147.2|1146.8|1147.2|1147|1147.6|1147.2|1147|1146.6|5997
1645712180000|2022-02-24 14:16:20|1147|1146.4|1148.6|1148.2|1148.8|1148.4|1146.6|1146.2|19396
1645712190000|2022-02-24 14:16:30|1148.8|1148.4|1149|1148.6|1149.8|1149.4|1148.8|1148.4|3435
1645712200000|2022-02-24 14:16:40|1148.8|1148.4|1149|1148.4|1149.4|1149|1148.8|1148.4|1575
1645712210000|2022-02-24 14:16:50|1148.8|1148.6|1149.4|1149|1149.6|1149.4|1148.6|1148|10141
1645712220000|2022-02-24 14:17:00|1149.6|1149.2|1151|1150.6|1151|1150.8|1149.6|1149|16469
1645712230000|2022-02-24 14:17:10|1150.8|1150.4|1149|1148.6|1150.8|1150.4|1148.8|1148.6|0
1645712240000|2022-02-24 14:17:20|1148.8|1148.4|1148.6|1148.2|1149.2|1148.8|1148.6|1148.2|7151
1645712250000|2022-02-24 14:17:30|1148.4|1148|1147.6|1147.2|1148.4|1148|1147|1146.6|6298
1645712260000|2022-02-24 14:17:40|1147.8|1147.4|1147.8|1147.4|1148.6|1148.2|1147.6|1147.2|5320
1645712270000|2022-02-24 14:17:50|1147.6|1147.2|1147.4|1146.8|1147.8|1147.6|1147|1146.6|15271
1645712280000|2022-02-24 14:18:00|1147.2|1146.6|1146.4|1146|1147.2|1146.6|1146.2|1146|8744
1645712290000|2022-02-24 14:18:10|1146.2|1145.8|1146.8|1146.4|1147.6|1147.2|1146|1145.4|22800
1645712300000|2022-02-24 14:18:20|1146.6|1146.2|1146.6|1146.2|1147.4|1147|1146.4|1145.8|29014
1645712310000|2022-02-24 14:18:30|1146.4|1146|1147|1146.4|1147|1146.6|1146.2|1145.8|13327
1645712320000|2022-02-24 14:18:40|1146.8|1146.6|1147|1146.6|1147|1146.8|1146.6|1146|6157
1645712330000|2022-02-24 14:18:50|1146.8|1146.8|1148.2|1147.8|1148.6|1148|1146.8|1146.6|4454
1645712340000|2022-02-24 14:19:00|1148|1147.6|1147.2|1146.8|1148.2|1148|1147.2|1146.8|4172
1645712350000|2022-02-24 14:19:10|1147|1146.6|1147.2|1146.8|1147.6|1147.2|1147|1146.6|2378
1645712360000|2022-02-24 14:19:20|1147.4|1147|1147|1146.6|1147.4|1147.2|1147|1146.6|107
1645712370000|2022-02-24 14:19:30|1147.2|1146.8|1148.2|1147.8|1148.4|1148.2|1147.2|1146.8|6838
1645712380000|2022-02-24 14:19:40|1148|1147.6|1147.6|1147|1148.2|1147.8|1147.6|1147|6989
1645712390000|2022-02-24 14:19:50|1147.8|1147.2|1146.2|1145.8|1148|1147.6|1146.2|1145.8|70535
1645712400000|2022-02-24 14:20:00|1146|1145.6|1146.2|1145.8|1146.8|1146.4|1145.8|1145.4|11446
1645712410000|2022-02-24 14:20:10|1146.4|1145.6|1145.2|1145|1146.6|1145.6|1145.2|1144.6|10176
1645712420000|2022-02-24 14:20:20|1145.4|1144.8|1146.4|1145.8|1146.4|1146.2|1145.4|1144.8|9314
1645712430000|2022-02-24 14:20:30|1146.2|1145.6|1146|1145.6|1146.4|1146.2|1145.8|1145.4|17274
1645712440000|2022-02-24 14:20:40|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1145.8|1145.4|1070
1645712450000|2022-02-24 14:20:50|1146.2|1145.8|1146|1145.6|1146.6|1146.2|1146|1145.6|7235
1645712460000|2022-02-24 14:21:00|1145.8|1145.4|1146.2|1145.8|1146.2|1145.8|1145.6|1145|7511
1645712470000|2022-02-24 14:21:10|1146|1145.6|1145.6|1145.2|1146|1145.6|1145.6|1145|2687
1645712480000|2022-02-24 14:21:20|1145.4|1145|1146.2|1145.8|1146.2|1145.8|1145.4|1145|3860
1645712490000|2022-02-24 14:21:30|1146|1145.6|1145.6|1145.2|1146.4|1146.2|1145.4|1145|11736
1645712500000|2022-02-24 14:21:40|1145.8|1145.4|1146|1145.6|1146.2|1145.8|1145.6|1145.4|922
1645712510000|2022-02-24 14:21:50|1146.2|1145.8|1145.6|1145.4|1146.4|1146|1145.6|1145.2|10987
1645712520000|2022-02-24 14:22:00|1145.8|1145.2|1145.8|1145.4|1146.2|1145.8|1145.4|1145.2|16399
1645712530000|2022-02-24 14:22:10|1145.6|1145.6|1145.2|1144.8|1145.8|1145.6|1145.2|1144.8|3145
1645712540000|2022-02-24 14:22:20|1145.4|1145|1145.8|1145.4|1145.8|1145.4|1145|1144.6|9524
1645712550000|2022-02-24 14:22:30|1145.6|1145.2|1145.8|1145.4|1145.8|1145.4|1145|1144.6|2566
1645712560000|2022-02-24 14:22:40|1145.6|1145.2|1146.2|1145.8|1146.2|1145.8|1145.6|1145.2|943
1645712570000|2022-02-24 14:22:50|1146|1145.6|1144.8|1144.4|1146|1145.6|1144.8|1144.4|7264
1645712580000|2022-02-24 14:23:00|1144.6|1144.2|1144.6|1144|1144.8|1144.4|1144.4|1144|2711
1645712590000|2022-02-24 14:23:10|1144.4|1144.2|1143.8|1143.2|1144.8|1144.4|1143.8|1143.2|6410
1645712600000|2022-02-24 14:23:20|1143.6|1143|1142.8|1142.4|1143.8|1143|1142.6|1142.2|8258
1645712610000|2022-02-24 14:23:30|1142.6|1142.2|1141.8|1141.4|1142.6|1142.4|1141.6|1141.2|4150
1645712620000|2022-02-24 14:23:40|1141.6|1141.6|1143.4|1143|1143.6|1143.2|1141.6|1141.4|13097
1645712630000|2022-02-24 14:23:50|1144|1143.2|1143.8|1143.4|1144.4|1144.2|1143.6|1143.2|26040
1645712640000|2022-02-24 14:24:00|1143.6|1143.2|1142.6|1142|1143.8|1143.2|1142.6|1142|3868
1645712650000|2022-02-24 14:24:10|1142.8|1142.2|1142.4|1142|1142.8|1142.6|1142|1141.6|6989
1645712660000|2022-02-24 14:24:20|1142|1141.8|1141.8|1141.4|1142.2|1141.8|1141.6|1141.2|3873
1645712670000|2022-02-24 14:24:30|1141.6|1141.6|1141.6|1141|1142|1141.8|1141.4|1141|5262
1645712680000|2022-02-24 14:24:40|1141.4|1140.8|1141.8|1141.2|1142|1141.6|1141.2|1140.6|4055
1645712690000|2022-02-24 14:24:50|1141.6|1141|1141.8|1141.2|1142.6|1142.2|1141.4|1141|12095
1645712700000|2022-02-24 14:25:00|1141.6|1141|1142.6|1142.2|1143|1142.6|1141.6|1141|15736
1645712710000|2022-02-24 14:25:10|1142.8|1142.4|1142.2|1142|1142.8|1142.4|1141.6|1141|2707
1645712720000|2022-02-24 14:25:20|1142.4|1142.2|1141|1140.6|1142.8|1142.2|1140.8|1140.4|14125
1645712730000|2022-02-24 14:25:30|1141.2|1140.8|1141|1140.6|1141.4|1141.2|1141|1140.6|7776
1645712740000|2022-02-24 14:25:40|1141.2|1140.8|1141|1140.6|1141.4|1141|1140.8|1140.6|0
1645712750000|2022-02-24 14:25:50|1141.2|1140.4|1141.2|1140.8|1141.2|1140.8|1140.8|1140.4|4166
1645712760000|2022-02-24 14:26:00|1141|1140.6|1140.4|1140.2|1141.2|1141|1140.4|1140|2008
1645712770000|2022-02-24 14:26:10|1140.6|1140|1141.4|1140.8|1141.6|1141.2|1140.6|1140|3124
1645712780000|2022-02-24 14:26:20|1141.2|1141|1141.8|1141.4|1142|1141.8|1141.2|1141|4536
1645712790000|2022-02-24 14:26:30|1142|1141.6|1142.2|1141.6|1142.2|1141.8|1141.6|1141.4|827
1645712800000|2022-02-24 14:26:40|1142|1141.4|1141.6|1141.4|1142|1141.4|1141.6|1141.4|0
1645712810000|2022-02-24 14:26:50|1141.4|1141.2|1140.4|1140|1141.4|1141.2|1140.4|1140|5946
1645712820000|2022-02-24 14:27:00|1140.2|1139.8|1140.4|1140|1140.4|1140.2|1140|1139.6|3696
1645712830000|2022-02-24 14:27:10|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140|1139.8|3210
1645712840000|2022-02-24 14:27:20|1140.2|1139.8|1140.4|1139.8|1140.4|1140|1140|1139.6|1807
1645712850000|2022-02-24 14:27:30|1140.2|1139.6|1138.8|1138.2|1140.2|1139.6|1138.6|1138.2|4677
1645712860000|2022-02-24 14:27:40|1138.6|1138.4|1138.4|1138|1138.8|1138.4|1138.4|1138|4144
1645712870000|2022-02-24 14:27:50|1138.6|1138.2|1139.4|1138.8|1139.4|1139|1138.4|1138|3247
1645712880000|2022-02-24 14:28:00|1139.2|1139|1140|1139.4|1140.4|1140.2|1139.2|1139|18082
1645712890000|2022-02-24 14:28:10|1140.2|1139.6|1140.2|1139.8|1140.4|1140|1139.4|1139|4068
1645712900000|2022-02-24 14:28:20|1140|1139.6|1140.2|1139.8|1140.4|1140.2|1140|1139.6|1060
1645712910000|2022-02-24 14:28:30|1140|1140|1139.2|1138.8|1140.2|1140|1139|1138.6|3104
1645712920000|2022-02-24 14:28:40|1139.4|1139|1139.4|1139|1139.6|1139.2|1139.2|1138.8|1535
1645712930000|2022-02-24 14:28:50|1139.2|1138.8|1139|1138.6|1139.6|1139|1138.8|1138.4|1438
1645712940000|2022-02-24 14:29:00|1138.8|1138.4|1139|1138.6|1139.4|1138.8|1138.4|1138|23687
1645712950000|2022-02-24 14:29:10|1138.8|1138.8|1140|1139.6|1140.6|1140.2|1138.8|1138.6|33052
1645712960000|2022-02-24 14:29:20|1139.8|1139.4|1139|1138.6|1140|1139.6|1138.8|1138.4|1940
1645712970000|2022-02-24 14:29:30|1139.2|1138.8|1139.4|1138.8|1139.4|1139|1139|1138.6|3356
1645712980000|2022-02-24 14:29:40|1139.2|1138.6|1139.6|1139.2|1140.2|1139.8|1139.2|1138.6|7249
1645712990000|2022-02-24 14:29:50|1139.4|1139|1138.2|1137.8|1139.6|1139|1138.2|1137.8|1462
1645713000000|2022-02-24 14:30:00|1138|1138|1141.4|1141.2|1142.8|1142.6|1138|1138|71699
1645713010000|2022-02-24 14:30:10|1141.6|1141.4|1141.2|1140.8|1142|1141.6|1140.8|1140.4|4276
1645713020000|2022-02-24 14:30:20|1141.4|1141|1143|1142.4|1144.4|1144.2|1141.2|1141|86717
1645713030000|2022-02-24 14:30:30|1142.8|1142.2|1142.6|1142.2|1143.2|1142.6|1142.4|1141.8|13924
1645713040000|2022-02-24 14:30:40|1142.4|1142|1142.8|1142.2|1143.4|1142.8|1142.4|1141.8|8145
1645713050000|2022-02-24 14:30:50|1142.6|1142.4|1142|1141.8|1143|1142.8|1141.8|1141.6|10728
1645713060000|2022-02-24 14:31:00|1142.2|1141.6|1141.8|1141.4|1142.8|1142.4|1141|1140.8|17319
1645713070000|2022-02-24 14:31:10|1142|1141.6|1140.6|1140|1142|1141.8|1139.8|1139.4|3510
1645713080000|2022-02-24 14:31:20|1140.4|1140.2|1140.4|1139.8|1141|1140.6|1139.8|1139.4|18783
1645713090000|2022-02-24 14:31:30|1140.6|1140|1140.4|1140|1140.6|1140.2|1139.8|1139.2|3687
1645713100000|2022-02-24 14:31:40|1140.6|1140.2|1141.8|1141.4|1142|1141.8|1140.6|1140|14781
1645713110000|2022-02-24 14:31:50|1141.6|1141.2|1142|1141.6|1142|1141.8|1140.8|1140.4|5368
1645713120000|2022-02-24 14:32:00|1142.2|1141.8|1143.6|1143.4|1144.2|1144|1142.2|1141.8|22794
1645713130000|2022-02-24 14:32:10|1143.8|1143.6|1144.8|1144.6|1145.6|1145.2|1143.8|1143.4|13483
1645713140000|2022-02-24 14:32:20|1144.6|1144.4|1142|1141.6|1144.8|1144.4|1141.6|1141.2|15267
1645713150000|2022-02-24 14:32:30|1141.8|1141.4|1143.6|1143|1143.6|1143.2|1141.2|1140.8|6347
1645713160000|2022-02-24 14:32:40|1143.4|1142.8|1144|1143.4|1144.4|1143.8|1143.2|1142.8|10776
1645713170000|2022-02-24 14:32:50|1143.8|1143.2|1143.8|1143.2|1144|1143.6|1143.2|1143|2301
1645713180000|2022-02-24 14:33:00|1143.6|1143.4|1143.6|1143.2|1143.8|1143.4|1142.8|1142.4|5690
1645713190000|2022-02-24 14:33:10|1143.8|1143|1143.2|1142.8|1143.8|1143.2|1142.2|1141.8|7281
1645713200000|2022-02-24 14:33:20|1143.4|1143|1143.4|1143|1143.8|1143.2|1142.8|1142.4|5279
1645713210000|2022-02-24 14:33:30|1143.6|1143.2|1143.4|1142.8|1143.8|1143.2|1143|1142.4|3434
1645713220000|2022-02-24 14:33:40|1143.2|1143|1143.8|1143.4|1144.2|1143.6|1143.2|1142.8|12220
1645713230000|2022-02-24 14:33:50|1144|1143.6|1146|1145.6|1146|1145.8|1143.2|1142.8|18927
1645713240000|2022-02-24 14:34:00|1145.8|1145.4|1145|1144.4|1146.6|1146.2|1144.6|1144|49545
1645713250000|2022-02-24 14:34:10|1144.8|1144.2|1145|1144.6|1145.2|1144.6|1144|1143.6|4672
1645713260000|2022-02-24 14:34:20|1145.2|1144.8|1145|1144.6|1145.4|1145|1144.2|1143.8|15017
1645713270000|2022-02-24 14:34:30|1144.8|1144.4|1144.8|1144.4|1145.2|1144.6|1144.4|1144|16072
1645713280000|2022-02-24 14:34:40|1145|1144.6|1145.2|1144.8|1145.4|1145.2|1144|1143.6|47129
1645713290000|2022-02-24 14:34:50|1145|1144.6|1145.2|1144.8|1145.6|1145|1144.8|1144.4|4128
1645713300000|2022-02-24 14:35:00|1145.4|1145|1146.6|1146|1147|1146.8|1145.4|1145|74259
1645713310000|2022-02-24 14:35:10|1146.4|1146.2|1146.6|1146.2|1147.6|1147.2|1146.2|1145.8|43099
1645713320000|2022-02-24 14:35:20|1146.4|1146|1145.6|1145.2|1146.4|1146.4|1145.6|1145.2|18843
1645713330000|2022-02-24 14:35:30|1145.8|1145.4|1146.8|1146.2|1146.8|1146.4|1145|1144.8|48856
1645713340000|2022-02-24 14:35:40|1147|1146.4|1148.6|1148.2|1148.8|1148.6|1146.6|1146.4|39588
1645713350000|2022-02-24 14:35:50|1148.8|1148.4|1147.4|1147|1149|1148.6|1147.4|1147|48694
1645713360000|2022-02-24 14:36:00|1147.6|1147.2|1146.8|1146.4|1147.8|1147.4|1146.6|1146|30057
1645713370000|2022-02-24 14:36:10|1146.6|1146|1146|1145.6|1146.8|1146|1145.4|1145|10668
1645713380000|2022-02-24 14:36:20|1145.8|1145.4|1146.4|1146|1146.4|1146|1145.4|1145|14781
1645713390000|2022-02-24 14:36:30|1146.2|1146.2|1146.2|1145.8|1146.6|1146.2|1146|1145.6|21470
1645713400000|2022-02-24 14:36:40|1146|1146|1145.8|1145.6|1146.2|1146|1145.2|1144.6|32799
1645713410000|2022-02-24 14:36:50|1146|1145.8|1146|1145.6|1146.8|1146.4|1145.6|1145.4|50959
1645713420000|2022-02-24 14:37:00|1145.8|1145.2|1142.8|1142.4|1146|1145.2|1142.8|1142.4|105361
1645713430000|2022-02-24 14:37:10|1143|1142.2|1142.4|1142|1143|1142.2|1142.2|1141.6|19046
1645713440000|2022-02-24 14:37:20|1142.6|1142.2|1143|1142.8|1143.8|1143.4|1142.2|1141.8|53890
1645713450000|2022-02-24 14:37:30|1143.2|1143|1144|1143.4|1144.4|1144|1142.8|1142.6|17447
1645713460000|2022-02-24 14:37:40|1144.2|1143.6|1143.8|1143.4|1144.8|1144.2|1143.6|1143.2|8121
1645713470000|2022-02-24 14:37:50|1144|1143.6|1144.4|1144|1144.6|1144.2|1143|1142.8|10485
1645713480000|2022-02-24 14:38:00|1144.2|1143.8|1142.6|1142.2|1144.4|1144.2|1142.4|1142|18468
1645713490000|2022-02-24 14:38:10|1142.8|1142.4|1142|1141.6|1142.8|1142.4|1141.6|1141.2|879
1645713500000|2022-02-24 14:38:20|1141.8|1141.4|1141.8|1141.2|1142|1141.6|1141.4|1141|8608
1645713510000|2022-02-24 14:38:30|1142|1141.4|1142|1141.6|1142.2|1141.8|1141.4|1141|11572
1645713520000|2022-02-24 14:38:40|1141.8|1141.4|1143|1142.6|1143.2|1143|1141.6|1141.4|13269
1645713530000|2022-02-24 14:38:50|1143.2|1142.8|1143.4|1143.2|1143.8|1143.6|1143|1142.8|12477
1645713540000|2022-02-24 14:39:00|1143.6|1143|1144|1143.6|1144.4|1144|1142.8|1142.4|24960
1645713550000|2022-02-24 14:39:10|1144.2|1143.8|1145|1144.6|1145.2|1144.6|1144|1143.6|7034
1645713560000|2022-02-24 14:39:20|1144.8|1144.4|1144.8|1144.4|1145.2|1144.8|1144.6|1144.2|7168
1645713570000|2022-02-24 14:39:30|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.6|1144.2|2227
1645713580000|2022-02-24 14:39:40|1145|1144.6|1145.6|1145.2|1145.8|1145.2|1144.8|1144.6|3843
1645713590000|2022-02-24 14:39:50|1145.4|1145|1146.4|1145.8|1146.6|1146|1145.2|1144.8|2689
1645713600000|2022-02-24 14:40:00|1146.2|1145.6|1146.2|1145.8|1146.8|1146.4|1145|1144.8|62432
1645713610000|2022-02-24 14:40:10|1146|1145.6|1145.8|1145.4|1147|1146.8|1145.6|1145.4|43996
1645713620000|2022-02-24 14:40:20|1145.6|1145.6|1145.8|1145.4|1146|1145.8|1145.6|1145.4|6305
1645713630000|2022-02-24 14:40:30|1146|1145.6|1146|1145.6|1146.8|1146.4|1145.8|1145.4|21214
1645713640000|2022-02-24 14:40:40|1146.2|1145.8|1146|1145.6|1146.6|1146|1145.6|1145.4|23493
1645713650000|2022-02-24 14:40:50|1145.8|1145.4|1147.4|1147|1147.6|1147|1145.8|1145.4|1389
1645713660000|2022-02-24 14:41:00|1147.2|1146.8|1149.8|1149.6|1149.8|1149.6|1146.8|1146.6|53083
1645713670000|2022-02-24 14:41:10|1150|1149.8|1151.2|1150.6|1151.4|1151|1149.4|1149|22046
1645713680000|2022-02-24 14:41:20|1151|1150.8|1151.2|1150.8|1151.6|1151.4|1151|1150.6|831
1645713690000|2022-02-24 14:41:30|1151.4|1151|1152|1151.6|1152.4|1152|1151.2|1150.8|22742
1645713700000|2022-02-24 14:41:40|1151.8|1151.4|1152.4|1152|1152.6|1152.4|1151.8|1151.4|14987
1645713710000|2022-02-24 14:41:50|1152.6|1152.2|1152.8|1152.2|1153.2|1152.8|1152|1151.8|46283
1645713720000|2022-02-24 14:42:00|1152.6|1152|1152.8|1152.4|1153.2|1152.8|1152|1151.8|49845
1645713730000|2022-02-24 14:42:10|1152.6|1152.2|1152.8|1152.2|1152.8|1152.6|1152.4|1152|27491
1645713740000|2022-02-24 14:42:20|1152.6|1151.8|1152.6|1152.2|1152.8|1152.2|1151|1150.6|22446
1645713750000|2022-02-24 14:42:30|1152.4|1152|1153.6|1153.2|1153.6|1153.4|1152|1151.8|11701
1645713760000|2022-02-24 14:42:40|1153.4|1153.4|1153.8|1153.4|1154.2|1153.8|1153.4|1152.8|37057
1645713770000|2022-02-24 14:42:50|1153.6|1153.6|1153.4|1152.8|1154|1153.6|1152.6|1152.2|22538
1645713780000|2022-02-24 14:43:00|1153.2|1153|1152.6|1152.2|1153.6|1153|1152.2|1151.8|10839
1645713790000|2022-02-24 14:43:10|1152.4|1151.8|1151.8|1151.4|1152.6|1152.2|1151.8|1151.2|5902
1645713800000|2022-02-24 14:43:20|1152|1151.6|1152|1151.6|1152.4|1151.8|1151.6|1151.2|6716
1645713810000|2022-02-24 14:43:30|1152.2|1151.4|1151.8|1151.2|1152.4|1152|1151.4|1151.2|11278
1645713820000|2022-02-24 14:43:40|1151.6|1151|1150.8|1150.4|1153|1152.6|1150.6|1150.4|66967
1645713830000|2022-02-24 14:43:50|1151|1150.6|1150.8|1150.2|1151.6|1151.2|1150.6|1150.2|21658
1645713840000|2022-02-24 14:44:00|1151|1150.4|1151.6|1151.2|1151.6|1151.2|1150.6|1150.2|8018
1645713850000|2022-02-24 14:44:10|1151.4|1151.4|1150|1149.6|1151.4|1151.4|1149.8|1149.4|8607
1645713860000|2022-02-24 14:44:20|1149.8|1149.4|1149.8|1149.4|1150.2|1149.8|1149.6|1149.2|1056
1645713870000|2022-02-24 14:44:30|1150|1149.2|1150.8|1150.4|1150.8|1150.6|1149.8|1149.2|4749
1645713880000|2022-02-24 14:44:40|1151|1150.6|1151.2|1150.8|1151.4|1151|1150|1149.6|9573
1645713890000|2022-02-24 14:44:50|1151.4|1151|1150.8|1150.4|1151.4|1151|1150.4|1149.8|6826
1645713900000|2022-02-24 14:45:00|1150.6|1150.2|1148.8|1148.4|1150.6|1150.2|1148|1147.6|27191
1645713910000|2022-02-24 14:45:10|1148.6|1148.2|1149.6|1149|1149.6|1149.4|1148.2|1147.6|40294
1645713920000|2022-02-24 14:45:20|1149.8|1149.2|1150|1149.6|1150.6|1150.2|1149.6|1149.2|11268
1645713930000|2022-02-24 14:45:30|1150.2|1149.8|1150.8|1150.2|1151.4|1150.8|1150|1149.6|3752
1645713940000|2022-02-24 14:45:40|1150.6|1150|1149.2|1148.8|1151|1150.4|1149.2|1148.8|6338
1645713950000|2022-02-24 14:45:50|1149|1149|1150.2|1149.8|1150.6|1150.2|1149|1149|6615
1645713960000|2022-02-24 14:46:00|1150.4|1150|1149.2|1148.6|1150.4|1150|1149|1148.6|1195
1645713970000|2022-02-24 14:46:10|1149|1148.4|1148.6|1148.2|1149.2|1148.8|1147.8|1147.2|10662
1645713980000|2022-02-24 14:46:20|1148.8|1148.4|1149.6|1149.2|1150|1149.6|1148.8|1148.4|6089
1645713990000|2022-02-24 14:46:30|1149.4|1149|1150|1149.6|1150.4|1150|1149.2|1148.6|6884
1645714000000|2022-02-24 14:46:40|1149.8|1149.4|1150.6|1150|1150.6|1150.2|1149.8|1149.4|4923
1645714010000|2022-02-24 14:46:50|1150.4|1150.2|1150.6|1150|1151|1150.6|1149.8|1149.4|7797
1645714020000|2022-02-24 14:47:00|1150.4|1150.2|1149.6|1149.2|1150.6|1150.2|1149|1148.8|3778
1645714030000|2022-02-24 14:47:10|1149.4|1149|1150.2|1149.6|1150.8|1150.4|1148.8|1148.4|13000
1645714040000|2022-02-24 14:47:20|1150|1150|1150.4|1150|1151|1150.4|1149.6|1149.2|15500
1645714050000|2022-02-24 14:47:30|1150.2|1149.8|1150.4|1149.8|1151.2|1150.8|1149.8|1149.4|33503
1645714060000|2022-02-24 14:47:40|1150.2|1149.6|1150.4|1150|1151|1150.6|1149.8|1149.4|19002
1645714070000|2022-02-24 14:47:50|1150.2|1149.8|1149.6|1149.2|1150.2|1149.8|1149.4|1149|2120
1645714080000|2022-02-24 14:48:00|1149.8|1149|1150.2|1149.8|1150.2|1149.8|1149|1148.6|9978
1645714090000|2022-02-24 14:48:10|1150|1149.6|1150.6|1150|1150.8|1150.2|1149|1148.6|29412
1645714100000|2022-02-24 14:48:20|1150.8|1150.2|1149.8|1149.4|1150.8|1150.4|1149.4|1149|5849
1645714110000|2022-02-24 14:48:30|1149.6|1149.2|1148.6|1148|1149.8|1149.2|1148.2|1148|41766
1645714120000|2022-02-24 14:48:40|1148.4|1147.8|1147.6|1147.4|1148.6|1148.2|1147.4|1147|6357
1645714130000|2022-02-24 14:48:50|1147.4|1147.2|1147.2|1146.8|1148|1147.6|1146.8|1146.4|7779
1645714140000|2022-02-24 14:49:00|1147.4|1147|1147|1146.6|1148|1147.6|1147|1146.6|5858
1645714150000|2022-02-24 14:49:10|1146.8|1146.4|1146|1145.8|1147|1146.4|1145.6|1145.2|31574
1645714160000|2022-02-24 14:49:20|1146.2|1146|1147.4|1147|1147.6|1147.2|1146.2|1145.8|16684
1645714170000|2022-02-24 14:49:30|1147.2|1147.2|1148.6|1148.2|1148.6|1148.2|1147|1146.6|10295
1645714180000|2022-02-24 14:49:40|1148.8|1148.4|1149.6|1149.2|1149.6|1149.2|1148.4|1147.8|5454
1645714190000|2022-02-24 14:49:50|1149.4|1149|1150.8|1150.6|1151.4|1151|1149.4|1149|19674
1645714200000|2022-02-24 14:50:00|1151|1150.4|1150.8|1150.4|1151.8|1151.4|1150.4|1150|8280
1645714210000|2022-02-24 14:50:10|1151|1150.6|1151|1150.6|1151.4|1150.8|1150.4|1150|2074
1645714220000|2022-02-24 14:50:20|1151.2|1150.8|1152.2|1152|1152.4|1152|1151.2|1150.6|21215
1645714230000|2022-02-24 14:50:30|1152.4|1152.2|1153.6|1153|1153.6|1153.2|1151.8|1151.4|10190
1645714240000|2022-02-24 14:50:40|1153.4|1152.8|1155|1154.6|1155.2|1154.6|1153.4|1152.8|11891
1645714250000|2022-02-24 14:50:50|1154.8|1154.4|1155.2|1154.8|1155.4|1155.2|1154.6|1154.2|12089
1645714260000|2022-02-24 14:51:00|1155|1154.6|1153.6|1153.2|1155.6|1155.2|1153.6|1153.2|19967
1645714270000|2022-02-24 14:51:10|1153.8|1153.4|1154.6|1154.2|1155.4|1155|1153.8|1153.4|13228
1645714280000|2022-02-24 14:51:20|1154.4|1154|1153.6|1153.2|1154.6|1154|1153.2|1152.8|3833
1645714290000|2022-02-24 14:51:30|1153.8|1153.4|1152.8|1152.4|1154|1153.4|1152.8|1152.4|1996
1645714300000|2022-02-24 14:51:40|1153|1152.6|1153.6|1153.2|1154|1153.6|1153|1152.6|5015
1645714310000|2022-02-24 14:51:50|1153.4|1153|1153.2|1152.6|1153.6|1153.4|1152.8|1152.4|1169
1645714320000|2022-02-24 14:52:00|1153|1152.8|1154|1153.6|1154.2|1154|1153|1152.4|16335
1645714330000|2022-02-24 14:52:10|1154.2|1153.8|1153.4|1152.8|1154.4|1153.8|1153.2|1152.6|29821
1645714340000|2022-02-24 14:52:20|1153.6|1153|1153.6|1153|1153.8|1153.4|1152.8|1152.6|1015
1645714350000|2022-02-24 14:52:30|1153.8|1153.2|1154.6|1154.2|1155|1154.8|1153.2|1152.8|34387
1645714360000|2022-02-24 14:52:40|1154.4|1154|1154.8|1154.4|1155|1154.6|1153|1152.4|48841
1645714370000|2022-02-24 14:52:50|1154.6|1154.2|1154.4|1154|1154.8|1154.2|1153.2|1152.8|16919
1645714380000|2022-02-24 14:53:00|1154.6|1154.2|1155.6|1155|1155.8|1155.4|1154.4|1154|21206
1645714390000|2022-02-24 14:53:10|1155.4|1155.2|1155.8|1155.4|1155.8|1155.4|1155|1154.8|16931
1645714400000|2022-02-24 14:53:20|1156|1155.6|1156.4|1156.2|1156.6|1156.2|1155.4|1155|23131
1645714410000|2022-02-24 14:53:30|1156.6|1156.4|1158|1157.4|1158.2|1157.6|1156.4|1156.2|18926
1645714420000|2022-02-24 14:53:40|1158.2|1157.6|1157.6|1157.4|1158.4|1158|1157.2|1156.8|8314
1645714430000|2022-02-24 14:53:50|1157.8|1157.6|1158.2|1157.8|1158.6|1158.2|1157.6|1157.2|8123
1645714440000|2022-02-24 14:54:00|1158|1158|1155.8|1155.2|1158.4|1158|1155.8|1155.2|16690
1645714450000|2022-02-24 14:54:10|1155.6|1155|1156.6|1156.2|1156.6|1156.2|1155.2|1154.8|38285
1645714460000|2022-02-24 14:54:20|1156.4|1156|1156.6|1156.2|1157.4|1157|1156.2|1155.8|1950
1645714470000|2022-02-24 14:54:30|1156.8|1156|1155.6|1155.2|1157|1156.8|1155.6|1155.2|25214
1645714480000|2022-02-24 14:54:40|1155.4|1154.8|1154.2|1153.8|1155.6|1155|1153.6|1153.2|23310
1645714490000|2022-02-24 14:54:50|1154|1153.6|1153.6|1153.2|1154|1153.6|1153.2|1152.8|4467
1645714500000|2022-02-24 14:55:00|1153.8|1153.4|1150.6|1150.2|1154|1153.4|1150.6|1150|9838
1645714510000|2022-02-24 14:55:10|1150.8|1150.6|1150.2|1149.6|1151.6|1150.8|1150|1149.4|27366
1645714520000|2022-02-24 14:55:20|1150|1149.8|1151|1150.6|1151.2|1150.8|1150|1149.8|26839
1645714530000|2022-02-24 14:55:30|1150.8|1150.4|1150.4|1150|1151.6|1151.2|1150.2|1149.8|15356
1645714540000|2022-02-24 14:55:40|1150.6|1150.2|1150.4|1149.8|1151.2|1150.6|1150.2|1149.8|1490
1645714550000|2022-02-24 14:55:50|1150.2|1149.6|1151|1150.6|1151.4|1151|1150|1149.4|8658
1645714560000|2022-02-24 14:56:00|1151.2|1150.4|1151.6|1151.2|1151.8|1151.4|1150.8|1150.4|5446
1645714570000|2022-02-24 14:56:10|1151.4|1151|1149.4|1148.8|1151.6|1151|1149|1148.6|40037
1645714580000|2022-02-24 14:56:20|1149.2|1149|1149.4|1148.8|1150.2|1150|1148.4|1148|66133
1645714590000|2022-02-24 14:56:30|1149.2|1148.6|1148.8|1148.4|1149.2|1148.8|1147.8|1147.6|26967
1645714600000|2022-02-24 14:56:40|1149|1148.6|1149|1148.4|1149.8|1149.4|1148.8|1148.2|9959
1645714610000|2022-02-24 14:56:50|1148.8|1148.6|1148|1147.6|1149|1148.6|1147.4|1147|56082
1645714620000|2022-02-24 14:57:00|1147.8|1147.8|1147|1146.6|1148.4|1148|1146.8|1146.2|47772
1645714630000|2022-02-24 14:57:10|1147.2|1146.8|1147|1146.6|1147.4|1147|1146.6|1146.2|14156
1645714640000|2022-02-24 14:57:20|1146.8|1146.4|1147|1146.6|1147.2|1146.8|1146.6|1146.2|7062
1645714650000|2022-02-24 14:57:30|1147.2|1146.8|1146.4|1146|1147.6|1147.2|1146|1145.4|6640
1645714660000|2022-02-24 14:57:40|1146.6|1146.2|1148.8|1148.6|1149|1148.6|1146.6|1146|28837
1645714670000|2022-02-24 14:57:50|1148.6|1148.4|1148.2|1147.8|1148.8|1148.4|1147.8|1147.4|1432
1645714680000|2022-02-24 14:58:00|1148.4|1148|1148.2|1147.8|1148.4|1148.2|1147|1146.6|11171
1645714690000|2022-02-24 14:58:10|1148|1147.6|1149.4|1149|1149.6|1149|1147.8|1147.4|13279
1645714700000|2022-02-24 14:58:20|1149.2|1148.8|1150|1149.6|1150.2|1149.8|1149.2|1148.8|48718
1645714710000|2022-02-24 14:58:30|1150.2|1149.8|1152.4|1152|1152.8|1152.2|1150.2|1149.6|8452
1645714720000|2022-02-24 14:58:40|1152.6|1152.2|1151.4|1151|1152.8|1152.4|1151.2|1150.6|21056
1645714730000|2022-02-24 14:58:50|1151.2|1150.8|1153.6|1153|1154|1153.4|1150.8|1150.2|65341
1645714740000|2022-02-24 14:59:00|1153.4|1152.8|1152.6|1152.2|1154.8|1154.2|1152.2|1152|61051
1645714750000|2022-02-24 14:59:10|1152.4|1152|1152.8|1152.4|1152.8|1152.4|1151.2|1150.4|4604
1645714760000|2022-02-24 14:59:20|1153|1152.6|1154.2|1153.4|1154.2|1153.6|1152.8|1152|40545
1645714770000|2022-02-24 14:59:30|1154|1153.2|1154|1153.4|1154.2|1153.8|1153|1152.8|4216
1645714780000|2022-02-24 14:59:40|1154.2|1153.6|1154.6|1154|1154.8|1154.2|1154.2|1153.6|4425
1645714790000|2022-02-24 14:59:50|1154.4|1153.8|1154.8|1154.2|1155.8|1155.4|1154.4|1153.8|7475
1645714800000|2022-02-24 15:00:00|1154.2|1154|1153.8|1153.2|1154.8|1154.2|1153.2|1152.4|15209
1645714810000|2022-02-24 15:00:10|1153.6|1153.4|1154|1153.4|1154|1153.6|1152.4|1151.6|28629
1645714820000|2022-02-24 15:00:20|1153.8|1152.8|1153.6|1153.2|1154.8|1154.4|1153|1152.4|47375
1645714830000|2022-02-24 15:00:30|1153.8|1152.4|1153.8|1153.2|1155.2|1154.8|1153|1152.4|107493
1645714840000|2022-02-24 15:00:40|1153.6|1153|1155.2|1154.8|1155.8|1155.4|1153.2|1152.6|32320
1645714850000|2022-02-24 15:00:50|1155.4|1155|1154.4|1154|1155.8|1155.2|1154|1153.4|36238
1645714860000|2022-02-24 15:01:00|1154.6|1153.8|1154|1153.4|1154.6|1154.4|1153.2|1152.8|16971
1645714870000|2022-02-24 15:01:10|1153.8|1153.2|1153.4|1152.8|1154|1153.6|1152.6|1152.2|14320
1645714880000|2022-02-24 15:01:20|1153.2|1153|1152.6|1152.2|1153.6|1153.2|1152.2|1151.8|21728
1645714890000|2022-02-24 15:01:30|1152.8|1152.4|1151.4|1151|1153|1152.6|1150.8|1150.4|10856
1645714900000|2022-02-24 15:01:40|1151.2|1150.8|1152.4|1151.8|1152.8|1152.2|1151.2|1150.6|4299
1645714910000|2022-02-24 15:01:50|1152.6|1152|1151.2|1151|1152.8|1152.4|1151|1150.8|960
1645714920000|2022-02-24 15:02:00|1151.4|1151.2|1152|1151.6|1152.2|1151.8|1151.4|1151|5247
1645714930000|2022-02-24 15:02:10|1151.8|1151.4|1151|1150.6|1151.8|1151.4|1150.8|1150.4|770
1645714940000|2022-02-24 15:02:20|1150.8|1150.4|1150.8|1150.2|1151|1150.6|1150.4|1150|2134
1645714950000|2022-02-24 15:02:30|1150.6|1150.4|1150.8|1150.4|1151.4|1151.2|1150.6|1150.4|3925
1645714960000|2022-02-24 15:02:40|1151|1150.2|1151|1150.6|1151.8|1151.4|1150.8|1150.2|5342
1645714970000|2022-02-24 15:02:50|1150.8|1150.4|1151|1150.4|1151|1150.4|1150|1149.8|7960
1645714980000|2022-02-24 15:03:00|1150.8|1150.2|1151.6|1151.4|1152.2|1152|1150.6|1150.2|23041
1645714990000|2022-02-24 15:03:10|1151.8|1151.6|1151.6|1151.2|1152.2|1151.8|1151.4|1151.2|32636
1645715000000|2022-02-24 15:03:20|1151.8|1151.4|1151.4|1151|1152|1151.6|1151|1150.6|12325
1645715010000|2022-02-24 15:03:30|1151.2|1150.8|1150.2|1149.8|1151.4|1150.8|1149.8|1149.4|3783
1645715020000|2022-02-24 15:03:40|1150|1150|1149.8|1149.2|1150.2|1150|1149.6|1149.2|2153
1645715030000|2022-02-24 15:03:50|1149.6|1149.4|1149.6|1149.4|1150.2|1149.8|1149.4|1149|31482
1645715040000|2022-02-24 15:04:00|1149.8|1149.6|1150.6|1150|1150.8|1150.4|1149.4|1149|15143
1645715050000|2022-02-24 15:04:10|1150.4|1149.8|1150.2|1149.8|1150.4|1150.2|1149.6|1149.2|6484
1645715060000|2022-02-24 15:04:20|1150.4|1149.6|1150.6|1150.2|1151|1150.6|1150|1149.6|42156
1645715070000|2022-02-24 15:04:30|1150.4|1150|1150|1149.6|1150.6|1150.2|1149.8|1149.6|3286
1645715080000|2022-02-24 15:04:40|1150.2|1149.8|1150.2|1149.6|1150.6|1150.4|1150|1149.6|3465
1645715090000|2022-02-24 15:04:50|1150|1149.8|1149.4|1149|1150.4|1150|1149.4|1149|13231
1645715100000|2022-02-24 15:05:00|1149.6|1149.2|1149.2|1149|1150|1149.8|1149.2|1149|45247
1645715110000|2022-02-24 15:05:10|1149.4|1149.2|1148.8|1148.4|1149.4|1149.2|1148|1147.4|40028
1645715120000|2022-02-24 15:05:20|1148.6|1148.2|1147.6|1147.2|1148.6|1148.2|1147.4|1147|2388
1645715130000|2022-02-24 15:05:30|1147.4|1147|1147.6|1147.2|1148.2|1147.6|1147.2|1146.8|17866
1645715140000|2022-02-24 15:05:40|1147.4|1147.4|1147.6|1147.2|1148|1147.6|1147.4|1147|3461
1645715150000|2022-02-24 15:05:50|1147.4|1147|1147.6|1147.2|1148.2|1147.6|1146.8|1146.4|10225
1645715160000|2022-02-24 15:06:00|1147.4|1147|1148.6|1148.4|1148.8|1148.4|1147.2|1146.6|6722
1645715170000|2022-02-24 15:06:10|1148.8|1148.2|1151.2|1150.8|1152.2|1151.8|1148.6|1148.2|18264
1645715180000|2022-02-24 15:06:20|1151.4|1150.6|1149.6|1149.2|1151.6|1151.2|1149.4|1149|13395
1645715190000|2022-02-24 15:06:30|1149.8|1149|1150.8|1150.4|1151|1150.6|1149.4|1149|23243
1645715200000|2022-02-24 15:06:40|1150.6|1150.6|1150.8|1150.4|1151.6|1151.2|1150.4|1150|17552
1645715210000|2022-02-24 15:06:50|1150.6|1150.2|1150.8|1150.4|1151.2|1150.8|1149.4|1149|23517
1645715220000|2022-02-24 15:07:00|1151.2|1150.6|1151.6|1151.2|1152.4|1151.8|1151|1150.6|36008
1645715230000|2022-02-24 15:07:10|1151.4|1151.4|1152|1151.4|1152.4|1152|1151.2|1150.8|29557
1645715240000|2022-02-24 15:07:20|1151.8|1151.6|1151.6|1151.2|1152.4|1152|1151|1150.6|9709
1645715250000|2022-02-24 15:07:30|1151.4|1151.4|1151.6|1151.4|1152|1151.6|1150.6|1150.2|18762
1645715260000|2022-02-24 15:07:40|1151.8|1151.2|1150.8|1150.4|1152|1151.8|1150.6|1150.2|36626
1645715270000|2022-02-24 15:07:50|1151|1150.6|1150.6|1150.2|1151.2|1150.8|1150|1149.6|24967
1645715280000|2022-02-24 15:08:00|1150.4|1150|1151|1150.6|1151.4|1150.8|1150.2|1149.8|16448
1645715290000|2022-02-24 15:08:10|1151.2|1150.4|1151.2|1150.8|1151.6|1151.2|1150.6|1150.2|30346
1645715300000|2022-02-24 15:08:20|1151.4|1151|1152.2|1151.6|1152.4|1152|1150.8|1150.4|27093
1645715310000|2022-02-24 15:08:30|1152|1151.8|1153.2|1152.8|1153.4|1153|1151.8|1151.4|7381
1645715320000|2022-02-24 15:08:40|1153.4|1153|1154.4|1154|1154.6|1154.2|1153.4|1152.8|880
1645715330000|2022-02-24 15:08:50|1154.2|1153.8|1154.6|1154.2|1155|1154.6|1154|1153.6|1797
1645715340000|2022-02-24 15:09:00|1154.4|1154|1155.4|1154.8|1155.4|1155.2|1153.8|1153.4|32333
1645715350000|2022-02-24 15:09:10|1155.2|1155|1155.4|1154.8|1155.4|1155.2|1155|1154.6|3742
1645715360000|2022-02-24 15:09:20|1155.2|1154.6|1155.8|1155.4|1156|1155.4|1154.8|1154.4|4173
1645715370000|2022-02-24 15:09:30|1156|1155.6|1156|1155.6|1156.6|1156.2|1155.4|1155|14769
1645715380000|2022-02-24 15:09:40|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.4|1155|578
1645715390000|2022-02-24 15:09:50|1155.8|1155.8|1156|1155.6|1156.2|1155.8|1155.6|1155.2|3690
1645715400000|2022-02-24 15:10:00|1156.2|1155.8|1155.8|1155.2|1156.4|1156|1155|1154.6|8061
1645715410000|2022-02-24 15:10:10|1156|1155.4|1155.4|1155|1156|1155.4|1155.2|1155|6959
1645715420000|2022-02-24 15:10:20|1155.2|1154.8|1155.2|1154.8|1155.6|1155.2|1154.8|1154.4|9502
1645715430000|2022-02-24 15:10:30|1155.4|1155|1155.2|1154.8|1155.6|1155.2|1155|1154.6|2778
1645715440000|2022-02-24 15:10:40|1155.4|1155|1155.4|1155.2|1155.6|1155.2|1155.2|1154.8|2630
1645715450000|2022-02-24 15:10:50|1155.2|1155|1155|1154.6|1155.2|1155|1154.4|1154|5664
1645715460000|2022-02-24 15:11:00|1154.8|1154.4|1154|1153.6|1155|1154.6|1154|1153.6|11244
1645715470000|2022-02-24 15:11:10|1154.2|1153.4|1154.4|1154|1154.6|1154.2|1153.6|1153.2|1291
1645715480000|2022-02-24 15:11:20|1154.2|1153.8|1154.8|1154.2|1155|1154.4|1154.2|1153.6|4459
1645715490000|2022-02-24 15:11:30|1154.6|1154.4|1155.6|1155.2|1155.8|1155.4|1154.4|1154.4|11181
1645715500000|2022-02-24 15:11:40|1155.4|1155|1155.2|1154.6|1155.4|1155|1154.8|1154.4|607
1645715510000|2022-02-24 15:11:50|1155|1154.8|1155.8|1155.4|1156|1155.6|1154.8|1154.6|29075
1645715520000|2022-02-24 15:12:00|1155.6|1155.2|1155.4|1155.2|1156.2|1155.8|1155|1154.6|25852
1645715530000|2022-02-24 15:12:10|1155.6|1155.4|1156.4|1156|1156.6|1156|1155.6|1155.2|7962
1645715540000|2022-02-24 15:12:20|1156.6|1156.2|1157.2|1156.8|1157.2|1156.8|1156|1155.6|4456
1645715550000|2022-02-24 15:12:30|1157|1156.6|1156.4|1156|1157.4|1157|1156|1155.6|8519
1645715560000|2022-02-24 15:12:40|1156.8|1156.2|1157|1156.8|1157.6|1157.2|1156.8|1156.2|26892
1645715570000|2022-02-24 15:12:50|1157.2|1156.4|1157|1156.6|1157.2|1157|1156.8|1156.2|1639
1645715580000|2022-02-24 15:13:00|1156.8|1156.4|1157.8|1157.6|1157.8|1157.6|1156.6|1156|18642
1645715590000|2022-02-24 15:13:10|1157.6|1157.4|1159.8|1159.4|1160|1159.4|1157.6|1157.4|49837
1645715600000|2022-02-24 15:13:20|1159.6|1159.2|1160.2|1159.6|1160.2|1160|1159.4|1159|33533
1645715610000|2022-02-24 15:13:30|1160|1159.8|1159.6|1159.2|1160.2|1160|1159.2|1158.8|9551
1645715620000|2022-02-24 15:13:40|1159.4|1159|1158.8|1158.4|1160.2|1159.8|1158.8|1158.4|34932
1645715630000|2022-02-24 15:13:50|1158.6|1158.2|1157.8|1157.4|1158.8|1158.4|1157.4|1157.2|29127
1645715640000|2022-02-24 15:14:00|1158|1157.8|1159.4|1159|1160|1159.6|1158|1157.6|40443
1645715650000|2022-02-24 15:14:10|1159.2|1159.2|1158.2|1157.8|1160|1159.4|1158|1157.6|9933
1645715660000|2022-02-24 15:14:20|1158|1157.6|1158.8|1158.4|1158.8|1158.4|1157.8|1157.4|7424
1645715670000|2022-02-24 15:14:30|1159|1158.6|1157.8|1157.4|1159|1158.6|1157.8|1157.4|893
1645715680000|2022-02-24 15:14:40|1157.6|1157.2|1158.6|1158.2|1158.6|1158.2|1157.6|1157.2|2488
1645715690000|2022-02-24 15:14:50|1158.4|1158|1158.2|1157.8|1158.8|1158.4|1158|1157.6|6908
1645715700000|2022-02-24 15:15:00|1158|1157.6|1157|1156.6|1158|1157.6|1156.8|1156.6|26722
1645715710000|2022-02-24 15:15:10|1156.8|1156.4|1157.2|1157|1157.6|1157.4|1156.4|1156|12887
1645715720000|2022-02-24 15:15:20|1157|1156.8|1157.4|1157|1157.6|1157.4|1157|1156.6|15589
1645715730000|2022-02-24 15:15:30|1157.2|1156.8|1158.8|1158.4|1159.8|1159.4|1157|1156.6|170672
1645715740000|2022-02-24 15:15:40|1158.6|1158.2|1158.4|1158|1159.2|1158.8|1158.4|1158|21520
1645715750000|2022-02-24 15:15:50|1158.2|1157.8|1157.6|1157.2|1158.4|1158|1157.2|1157|2780
1645715760000|2022-02-24 15:16:00|1157.8|1157.4|1157.4|1157|1157.8|1157.4|1156.8|1156.2|1755
1645715770000|2022-02-24 15:16:10|1157.2|1156.8|1157.2|1156.8|1157.4|1157.2|1156.8|1156.4|470
1645715780000|2022-02-24 15:16:20|1157.4|1157|1157|1156.6|1157.4|1157.2|1156.6|1156.2|1505
1645715790000|2022-02-24 15:16:30|1156.8|1156.4|1156.6|1156.2|1156.8|1156.6|1156.4|1156|2865
1645715800000|2022-02-24 15:16:40|1156.8|1156.4|1156.2|1155.8|1156.8|1156.4|1156|1155.6|600
1645715810000|2022-02-24 15:16:50|1156|1156|1155.8|1155.2|1156.4|1156|1155.6|1155.2|12473
1645715820000|2022-02-24 15:17:00|1155.6|1155.4|1156|1155.6|1156.2|1156|1155.6|1155.4|2180
1645715830000|2022-02-24 15:17:10|1155.8|1155.4|1156.2|1155.8|1156.2|1156|1155.2|1155|17668
1645715840000|2022-02-24 15:17:20|1156.4|1156|1155.8|1155.4|1156.6|1156.2|1155.6|1155.2|1323
1645715850000|2022-02-24 15:17:30|1155.6|1155.2|1156|1155.6|1156|1155.8|1155.6|1155.2|4223
1645715860000|2022-02-24 15:17:40|1156.4|1155.8|1157.4|1156.8|1157.6|1157.2|1156.4|1155.8|12112
1645715870000|2022-02-24 15:17:50|1157.2|1157|1156.6|1156.2|1157.4|1157|1156.6|1156.2|835
1645715880000|2022-02-24 15:18:00|1156.4|1156|1155.8|1155.6|1156.6|1156|1155.6|1155.2|6316
1645715890000|2022-02-24 15:18:10|1155.6|1155.4|1156|1155.6|1156.2|1155.8|1155.6|1155.2|3957
1645715900000|2022-02-24 15:18:20|1156.2|1155.8|1155.8|1155.4|1156.4|1155.8|1155.6|1155.2|1002
1645715910000|2022-02-24 15:18:30|1155.6|1155.2|1155.8|1155.4|1156.4|1156|1155.4|1155|11149
1645715920000|2022-02-24 15:18:40|1156|1155.6|1158|1157.8|1158|1157.8|1156|1155.6|4323
1645715930000|2022-02-24 15:18:50|1158.2|1158|1159|1158.6|1159.4|1159|1157.4|1157|21107
1645715940000|2022-02-24 15:19:00|1159.4|1159.2|1159.4|1159|1159.8|1159.4|1158.8|1158.4|26961
1645715950000|2022-02-24 15:19:10|1159.2|1159.2|1159.2|1158.8|1160|1159.6|1158.4|1158|17462
1645715960000|2022-02-24 15:19:20|1159|1158.6|1159.6|1159.2|1159.6|1159.4|1158.6|1158.4|9040
1645715970000|2022-02-24 15:19:30|1159.4|1159|1159.8|1159.2|1160|1159.8|1159|1158.6|11616
1645715980000|2022-02-24 15:19:40|1159.6|1159.4|1158.8|1158.4|1160|1159.4|1158.6|1158.2|4029
1645715990000|2022-02-24 15:19:50|1159|1158.6|1159.8|1159.4|1160|1159.8|1158.8|1158.4|10391
1645716000000|2022-02-24 15:20:00|1159.6|1159.2|1159.4|1159|1159.8|1159.6|1159|1158.6|3761
1645716010000|2022-02-24 15:20:10|1159.6|1159.2|1159.8|1159.4|1160|1159.6|1159.2|1158.8|4119
1645716020000|2022-02-24 15:20:20|1160|1159.6|1161|1160.8|1161.8|1161.2|1159.8|1159.4|23110
1645716030000|2022-02-24 15:20:30|1161.2|1161|1161.6|1161.2|1162|1161.6|1161|1160.6|8474
1645716040000|2022-02-24 15:20:40|1161.8|1161.4|1161.8|1161.2|1162|1161.8|1161.4|1161|3087
1645716050000|2022-02-24 15:20:50|1162.2|1162|1162.4|1162|1162.6|1162|1161.8|1161.2|14635
1645716060000|2022-02-24 15:21:00|1162.2|1161.8|1163.4|1162.8|1163.6|1163|1162.2|1161.8|3576
1645716070000|2022-02-24 15:21:10|1163.2|1163|1163.4|1163|1163.8|1163.4|1162.8|1162.4|42899
1645716080000|2022-02-24 15:21:20|1163.6|1163.2|1164|1163.4|1164.2|1163.8|1163.2|1162.8|23049
1645716090000|2022-02-24 15:21:30|1163.8|1163.6|1165.8|1165.2|1165.8|1165.2|1163.8|1163.6|19310
1645716100000|2022-02-24 15:21:40|1165|1164.8|1165|1164.6|1166|1165.4|1164.6|1164.2|29838
1645716110000|2022-02-24 15:21:50|1164.8|1164.4|1164.8|1164.4|1165|1164.6|1163.8|1163.2|26336
1645716120000|2022-02-24 15:22:00|1164.6|1164.6|1163|1162.8|1165|1164.6|1162.8|1162.2|53181
1645716130000|2022-02-24 15:22:10|1163.2|1162.6|1162.8|1162.6|1163.2|1162.8|1162.2|1161.6|33767
1645716140000|2022-02-24 15:22:20|1163|1162.8|1162.2|1161.8|1164.2|1163.8|1162.2|1161.6|58670
1645716150000|2022-02-24 15:22:30|1162.4|1161.6|1162.8|1162.2|1163|1162.6|1161.8|1161.2|43326
1645716160000|2022-02-24 15:22:40|1162.6|1162.4|1162.2|1162|1162.8|1162.4|1162.2|1162|7213
1645716170000|2022-02-24 15:22:50|1162|1161.8|1161|1160.6|1162.2|1161.8|1160.6|1160.4|15805
1645716180000|2022-02-24 15:23:00|1160.8|1160.4|1160|1159.6|1161.4|1161|1159.4|1159|35319
1645716190000|2022-02-24 15:23:10|1160.2|1159.8|1158|1157.4|1160.4|1159.8|1157.8|1157.2|7344
1645716200000|2022-02-24 15:23:20|1158.2|1157.6|1157.8|1157.4|1158.8|1158.4|1157.4|1157|9379
1645716210000|2022-02-24 15:23:30|1158|1157.6|1156.8|1156.4|1158.2|1157.6|1156.8|1156.4|8521
1645716220000|2022-02-24 15:23:40|1156.6|1156.2|1155.6|1155.2|1157.6|1157.2|1155.4|1155|15180
1645716230000|2022-02-24 15:23:50|1155.8|1155.4|1155.4|1155|1156|1155.4|1154.6|1154.4|44790
1645716240000|2022-02-24 15:24:00|1155.6|1155.2|1155.4|1154.8|1155.6|1155.2|1154.6|1154.2|5461
1645716250000|2022-02-24 15:24:10|1155.2|1155|1154.8|1154.4|1155.6|1155.2|1154.8|1154.4|2160
1645716260000|2022-02-24 15:24:20|1155|1154.6|1156|1155.6|1156|1155.6|1154.8|1154.2|4700
1645716270000|2022-02-24 15:24:30|1155.8|1155.8|1156.8|1156.4|1157|1156.6|1155.8|1155.6|10039
1645716280000|2022-02-24 15:24:40|1157|1156.6|1158|1157.4|1158.4|1158|1156.6|1156.2|27317
1645716290000|2022-02-24 15:24:50|1157.8|1157.6|1156.6|1156|1158.2|1157.6|1156.6|1156|7024
1645716300000|2022-02-24 15:25:00|1156.4|1156.2|1157.4|1157|1157.6|1157.2|1156|1155.6|1935
1645716310000|2022-02-24 15:25:10|1157.6|1157.2|1154.2|1153.8|1157.8|1157.2|1154|1153.6|14494
1645716320000|2022-02-24 15:25:20|1154|1153.6|1152.6|1152.2|1154|1153.8|1152.6|1152.2|9404
1645716330000|2022-02-24 15:25:30|1153|1152.4|1153.2|1152.6|1153.4|1153.2|1152.6|1152|8205
1645716340000|2022-02-24 15:25:40|1153|1152.8|1152.6|1152.2|1153.4|1153|1152.6|1152|2470
1645716350000|2022-02-24 15:25:50|1152.8|1152.4|1152.4|1152|1153|1152.8|1151.8|1151.4|15437
1645716360000|2022-02-24 15:26:00|1152.6|1152.2|1152.6|1152.2|1153.2|1152.8|1151.6|1151.2|13043
1645716370000|2022-02-24 15:26:10|1152.4|1152|1152.4|1152|1153|1152.8|1152|1151.8|6508
1645716380000|2022-02-24 15:26:20|1152.2|1151.8|1151.8|1151.4|1152.4|1152.2|1151.8|1151.4|6930
1645716390000|2022-02-24 15:26:30|1152|1151.6|1151.8|1151.6|1152.6|1152.4|1151.8|1151.4|24689
1645716400000|2022-02-24 15:26:40|1151.6|1151.4|1151.2|1150.8|1152.2|1151.8|1150.8|1150.4|30361
1645716410000|2022-02-24 15:26:50|1151|1150.6|1151.4|1151|1151.4|1151|1150.6|1150.2|13369
1645716420000|2022-02-24 15:27:00|1151.6|1151.2|1150.8|1150.2|1151.6|1151.2|1150.6|1150.2|32254
1645716430000|2022-02-24 15:27:10|1150.6|1150.4|1148.6|1148.2|1150.8|1150.4|1148.2|1148|97731
1645716440000|2022-02-24 15:27:20|1148.4|1148|1148.4|1148|1148.8|1148.4|1148|1147.8|26372
1645716450000|2022-02-24 15:27:30|1148.2|1148.2|1148|1147.6|1149.2|1148.6|1148|1147.4|8050
1645716460000|2022-02-24 15:27:40|1147.8|1147.8|1146.8|1146.4|1147.8|1147.8|1146.4|1146.2|13177
1645716470000|2022-02-24 15:27:50|1147|1146.6|1146.6|1146|1147.4|1147|1146.4|1146|9670
1645716480000|2022-02-24 15:28:00|1146.4|1146.2|1148.4|1148|1148.4|1148|1146.4|1146.2|857
1645716490000|2022-02-24 15:28:10|1148.6|1148.2|1148.6|1148.4|1149.6|1149.2|1148.4|1148|16871
1645716500000|2022-02-24 15:28:20|1148.4|1148.2|1147.4|1147|1148.6|1148.2|1147.4|1146.8|1155
1645716510000|2022-02-24 15:28:30|1147.2|1146.8|1146.2|1145.6|1147.2|1146.8|1145.6|1145.2|16473
1645716520000|2022-02-24 15:28:40|1146|1145.8|1146.2|1145.8|1146.4|1146|1145.6|1145.2|5107
1645716530000|2022-02-24 15:28:50|1146.4|1146|1146.4|1146|1146.6|1146.2|1145.6|1145.4|17219
1645716540000|2022-02-24 15:29:00|1146.6|1146.2|1146.4|1145.8|1147|1146.4|1146.2|1145.6|10245
1645716550000|2022-02-24 15:29:10|1146.2|1145.6|1146.4|1145.8|1146.8|1146.2|1146|1145.6|1432
1645716560000|2022-02-24 15:29:20|1146.6|1146|1146.6|1146|1146.8|1146.4|1146.2|1145.8|572
1645716570000|2022-02-24 15:29:30|1146.4|1145.8|1146.4|1146|1146.8|1146.4|1146|1145.8|601
1645716580000|2022-02-24 15:29:40|1146.6|1145.8|1146.4|1146|1146.6|1146|1146|1145.8|2087
1645716590000|2022-02-24 15:29:50|1146.2|1145.8|1146|1145.6|1146.4|1146|1145.8|1145.4|4783
1645716600000|2022-02-24 15:30:00|1145.8|1145.4|1144.8|1144.4|1146|1145.6|1144.8|1144.4|23250
1645716610000|2022-02-24 15:30:10|1144.6|1144.2|1143.6|1143.2|1144.8|1144.2|1143.6|1143|12062
1645716620000|2022-02-24 15:30:20|1143.4|1143|1142.6|1142.2|1143.4|1143|1142.4|1142.2|15540
1645716630000|2022-02-24 15:30:30|1142.8|1142.4|1142.6|1142.2|1143|1142.4|1142.4|1142|6453
1645716640000|2022-02-24 15:30:40|1142.4|1142|1143.2|1142.8|1143.2|1143|1142.4|1142|34011
1645716650000|2022-02-24 15:30:50|1143.4|1143|1142.8|1142.2|1143.6|1143.2|1142|1141.6|26517
1645716660000|2022-02-24 15:31:00|1142.6|1142.4|1143.4|1143|1143.4|1143.2|1142.6|1142.2|16297
1645716670000|2022-02-24 15:31:10|1143.6|1143.2|1142.4|1142|1143.8|1143.4|1142.2|1141.8|10664
1645716680000|2022-02-24 15:31:20|1142.2|1142.2|1143|1142.6|1143.2|1142.8|1142.2|1141.8|2588
1645716690000|2022-02-24 15:31:30|1142.8|1142.4|1143.6|1143|1143.6|1143|1142.4|1142.2|21115
1645716700000|2022-02-24 15:31:40|1143.4|1143.2|1144|1143.8|1144.2|1144|1143.2|1142.8|17367
1645716710000|2022-02-24 15:31:50|1143.8|1143.6|1145.6|1145.2|1145.6|1145.2|1143.8|1143.6|34087
1645716720000|2022-02-24 15:32:00|1145.8|1145.4|1146.2|1146|1146.4|1146|1145.8|1145.4|3676
1645716730000|2022-02-24 15:32:10|1146|1145.8|1145.8|1145.4|1146.4|1145.8|1145.6|1145.2|9895
1645716740000|2022-02-24 15:32:20|1146|1145.6|1144.6|1144.2|1146.2|1145.6|1144.4|1144|29454
1645716750000|2022-02-24 15:32:30|1144.8|1144.4|1144.8|1144.4|1145.2|1144.6|1144.2|1143.8|9141
1645716760000|2022-02-24 15:32:40|1145|1144.6|1143.2|1142.8|1145.2|1144.8|1143|1142.6|6635
1645716770000|2022-02-24 15:32:50|1143.4|1142.6|1142.4|1142|1143.4|1142.8|1142.2|1142|3880
1645716780000|2022-02-24 15:33:00|1142.6|1142.2|1142|1141.6|1143.2|1142.8|1141.8|1141.4|10869
1645716790000|2022-02-24 15:33:10|1142.2|1141.8|1142.6|1142|1142.8|1142.2|1142|1141.6|1426
1645716800000|2022-02-24 15:33:20|1142.4|1141.8|1142.8|1142.4|1142.8|1142.4|1142.2|1141.8|7291
1645716810000|2022-02-24 15:33:30|1142.6|1142.2|1144.2|1144|1144.6|1144.2|1142.6|1142.2|31020
1645716820000|2022-02-24 15:33:40|1144.4|1144.2|1145.2|1144.8|1145.2|1144.8|1143.8|1143.4|27756
1645716830000|2022-02-24 15:33:50|1145|1145|1146|1145.6|1147.6|1147|1145|1144.8|42704
1645716840000|2022-02-24 15:34:00|1146.2|1145.8|1144.6|1144.2|1146.8|1146.4|1144.4|1144|13247
1645716850000|2022-02-24 15:34:10|1144.8|1144.4|1146.4|1146|1146.4|1146|1144.6|1144.2|12994
1645716860000|2022-02-24 15:34:20|1146.6|1146.2|1146.2|1145.8|1146.8|1146.6|1145.6|1145.2|25056
1645716870000|2022-02-24 15:34:30|1146|1146|1146.4|1146.2|1146.8|1146.2|1145.4|1145|5841
1645716880000|2022-02-24 15:34:40|1146.6|1146.4|1146.6|1146.2|1146.8|1146.4|1145.8|1145.6|15588
1645716890000|2022-02-24 15:34:50|1146.4|1146.4|1146.4|1146.2|1147|1146.6|1146.2|1145.8|7965
1645716900000|2022-02-24 15:35:00|1146.2|1146|1146.8|1146.6|1147|1146.6|1146.2|1145.8|7874
1645716910000|2022-02-24 15:35:10|1146.6|1146.4|1144.6|1144.2|1146.6|1146.4|1144.6|1144.2|12898
1645716920000|2022-02-24 15:35:20|1144.4|1144|1144.4|1144|1144.6|1144.2|1143.6|1143.2|10207
1645716930000|2022-02-24 15:35:30|1144.6|1144.2|1143.6|1143.2|1144.8|1144.4|1143.2|1142.8|26824
1645716940000|2022-02-24 15:35:40|1143.8|1143|1142.8|1142.2|1143.8|1143.4|1142.8|1142.2|15452
1645716950000|2022-02-24 15:35:50|1142.6|1142|1142|1141.6|1142.8|1142.4|1141.6|1141.2|4046
1645716960000|2022-02-24 15:36:00|1141.8|1141.4|1141.4|1141|1142.2|1141.8|1141.4|1141|7712
1645716970000|2022-02-24 15:36:10|1141.6|1141.4|1141|1140.6|1141.8|1141.6|1140.4|1140.2|24658
1645716980000|2022-02-24 15:36:20|1141.2|1140.8|1140.8|1140.4|1141.6|1141.2|1140.8|1140.4|12873
1645716990000|2022-02-24 15:36:30|1140.6|1140.2|1140.4|1140|1141.6|1141.2|1140.4|1140|21935
1645717000000|2022-02-24 15:36:40|1140.6|1140.2|1140.8|1140.4|1141|1140.6|1140.2|1140|8992
1645717010000|2022-02-24 15:36:50|1141|1140.6|1140.2|1139.8|1141|1140.6|1140|1139.6|18412
1645717020000|2022-02-24 15:37:00|1140.4|1140|1141|1140.8|1141.4|1141.2|1140|1139.6|33058
1645717030000|2022-02-24 15:37:10|1141.2|1141|1142|1141.6|1142.4|1142|1141.2|1140.8|21308
1645717040000|2022-02-24 15:37:20|1142.2|1141.4|1142.4|1142|1142.4|1142.2|1141.6|1141.2|5784
1645717050000|2022-02-24 15:37:30|1142.2|1141.8|1142.2|1141.8|1142.8|1142.4|1142.2|1141.8|37470
1645717060000|2022-02-24 15:37:40|1142|1141.6|1141.8|1141.2|1142.2|1142|1141.4|1141|14384
1645717070000|2022-02-24 15:37:50|1141.6|1141.4|1141.8|1141.6|1142|1141.8|1141.6|1141.2|11735
1645717080000|2022-02-24 15:38:00|1141.6|1141.4|1142.6|1142.2|1143.4|1142.8|1141.6|1141.2|29144
1645717090000|2022-02-24 15:38:10|1142.4|1142|1143.8|1143.2|1143.8|1143.2|1142|1141.6|9270
1645717100000|2022-02-24 15:38:20|1144|1143.4|1144.2|1143.8|1144.8|1144.4|1143.8|1143.2|11485
1645717110000|2022-02-24 15:38:30|1144|1143.6|1144|1143.6|1144.8|1144.2|1143.6|1143.2|5925
1645717120000|2022-02-24 15:38:40|1144.2|1143.8|1144|1143.6|1144.8|1144.2|1143.8|1143.4|20061
1645717130000|2022-02-24 15:38:50|1144.2|1143.8|1144.4|1144|1145|1144.6|1143.6|1143.2|24451
1645717140000|2022-02-24 15:39:00|1144.6|1144.2|1144|1143.6|1144.6|1144.4|1143.2|1142.8|17312
1645717150000|2022-02-24 15:39:10|1144.2|1143.8|1141.6|1141.4|1144.8|1144.4|1141|1140.8|80356
1645717160000|2022-02-24 15:39:20|1141.8|1141.2|1141.4|1141|1142.4|1142|1141.2|1141|25011
1645717170000|2022-02-24 15:39:30|1141.2|1141.2|1141.2|1140.8|1141.6|1141.2|1140.4|1140|19105
1645717180000|2022-02-24 15:39:40|1141.4|1141|1142.4|1142.2|1142.8|1142.4|1141.2|1140.8|6545
1645717190000|2022-02-24 15:39:50|1142.6|1142|1143|1142.6|1143|1142.6|1142.4|1141.8|10196
1645717200000|2022-02-24 15:40:00|1142.8|1142.4|1141.8|1141.4|1143.2|1142.8|1141.6|1141.4|5048
1645717210000|2022-02-24 15:40:10|1141.6|1141.2|1139.6|1139.2|1141.6|1141.4|1139.6|1139|30771
1645717220000|2022-02-24 15:40:20|1139.4|1139|1138.4|1138|1139.8|1139.6|1138|1137.8|43733
1645717230000|2022-02-24 15:40:30|1138.6|1138.2|1138.4|1138.2|1139.6|1139.4|1137.8|1137.4|48269
1645717240000|2022-02-24 15:40:40|1138.6|1138|1138.4|1138|1139.2|1138.6|1138.4|1138|2091
1645717250000|2022-02-24 15:40:50|1138.2|1137.8|1138.4|1138|1138.8|1138.2|1138.2|1137.8|750
1645717260000|2022-02-24 15:41:00|1138.2|1137.8|1138.8|1138.4|1139.2|1138.8|1138.2|1137.8|1996
1645717270000|2022-02-24 15:41:10|1138.6|1138.6|1138.4|1138|1138.8|1138.6|1137.8|1137.4|9656
1645717280000|2022-02-24 15:41:20|1138.2|1137.8|1138.8|1138.4|1139|1138.6|1138|1137.6|5855
1645717290000|2022-02-24 15:41:30|1139|1138.6|1138.4|1138.2|1139.2|1138.6|1138.2|1137.8|3716
1645717300000|2022-02-24 15:41:40|1138.6|1138|1138.2|1137.8|1138.6|1138.4|1137.8|1137.4|4855
1645717310000|2022-02-24 15:41:50|1138.4|1138|1138.2|1137.8|1138.4|1138|1137.6|1137.2|5862
1645717320000|2022-02-24 15:42:00|1138.4|1138|1139.6|1139.2|1140.2|1139.8|1138.4|1138|30345
1645717330000|2022-02-24 15:42:10|1139.4|1139|1139.2|1138.6|1139.8|1139.4|1139|1138.6|9211
1645717340000|2022-02-24 15:42:20|1139|1138.8|1138|1137.6|1139|1138.8|1137.8|1137.4|2769
1645717350000|2022-02-24 15:42:30|1137.8|1137.4|1137.4|1137.2|1138|1137.6|1137.4|1137.2|2439
1645717360000|2022-02-24 15:42:40|1137.6|1137.4|1137.8|1137.4|1137.8|1137.4|1137.4|1137|1118
1645717370000|2022-02-24 15:42:50|1137.6|1137.2|1137.6|1137.2|1138|1137.6|1137.2|1137|8191
1645717380000|2022-02-24 15:43:00|1137.8|1137.4|1138.6|1138.2|1138.6|1138.2|1137.8|1137.2|5123
1645717390000|2022-02-24 15:43:10|1138.4|1138|1138.2|1137.6|1138.6|1138.2|1138|1137.6|9615
1645717400000|2022-02-24 15:43:20|1138|1137.4|1137.6|1137.2|1138|1137.4|1137.4|1137.2|184
1645717410000|2022-02-24 15:43:30|1137.4|1137|1136.8|1136.2|1137.4|1137|1136.6|1136|6986
1645717420000|2022-02-24 15:43:40|1136.6|1136.4|1136.6|1136.4|1137|1136.6|1136.4|1136|2134
1645717430000|2022-02-24 15:43:50|1136.8|1136.6|1137.2|1136.6|1137.4|1137|1136.4|1136|16822
1645717440000|2022-02-24 15:44:00|1137|1136.8|1137.4|1137|1137.6|1137.2|1136.8|1136.6|2865
1645717450000|2022-02-24 15:44:10|1137.6|1137.2|1137.8|1137.4|1138|1137.6|1137.4|1137|10244
1645717460000|2022-02-24 15:44:20|1137.6|1137.2|1137.4|1136.8|1137.8|1137.4|1137.2|1136.6|3904
1645717470000|2022-02-24 15:44:30|1137.6|1137|1137.4|1137|1138.4|1138|1137.4|1137|9293
1645717480000|2022-02-24 15:44:40|1137.2|1136.8|1136.8|1136.4|1137.2|1136.8|1136.8|1136.4|5304
1645717490000|2022-02-24 15:44:50|1137|1136.6|1137|1136.6|1137.4|1136.8|1136.8|1136.4|2032
1645717500000|2022-02-24 15:45:00|1137.2|1136.8|1138|1137.8|1138.2|1137.8|1136.8|1136.4|29079
1645717510000|2022-02-24 15:45:10|1138.2|1138|1139.4|1138.8|1139.8|1139.2|1137.8|1137.6|53820
1645717520000|2022-02-24 15:45:20|1139.2|1138.6|1138.8|1138.4|1139.4|1138.8|1138.4|1138|9618
1645717530000|2022-02-24 15:45:30|1138.6|1138.2|1138.8|1138.4|1139.2|1139|1138.4|1138|26092
1645717540000|2022-02-24 15:45:40|1138.6|1138.2|1139.2|1138.8|1139.2|1138.8|1138.2|1138|1842
1645717550000|2022-02-24 15:45:50|1139|1138.6|1139.2|1138.8|1139.6|1139.2|1138.8|1138.4|9806
1645717560000|2022-02-24 15:46:00|1139|1138.6|1139.6|1139.2|1139.8|1139.4|1138.6|1138.2|11926
1645717570000|2022-02-24 15:46:10|1139.8|1139.4|1140|1139.6|1141.2|1140.8|1139.8|1139.4|37006
1645717580000|2022-02-24 15:46:20|1140.2|1139.4|1140.6|1140|1141.4|1141|1140.2|1139.4|18800
1645717590000|2022-02-24 15:46:30|1140.8|1140.2|1139.8|1139.4|1141|1140.6|1139.6|1139.4|7834
1645717600000|2022-02-24 15:46:40|1140|1139.6|1142.4|1142.2|1142.6|1142.2|1140|1139.6|41365
1645717610000|2022-02-24 15:46:50|1142.6|1142|1142.4|1142.2|1143|1142.4|1142.2|1141.8|10065
1645717620000|2022-02-24 15:47:00|1142.8|1142|1142.8|1142.4|1143.2|1143|1142|1141.4|27223
1645717630000|2022-02-24 15:47:10|1142.6|1142.2|1140.4|1139.8|1142.6|1142.2|1140|1139.4|21430
1645717640000|2022-02-24 15:47:20|1140.2|1139.6|1140|1139.6|1140.8|1140.4|1139.2|1138.8|28736
1645717650000|2022-02-24 15:47:30|1139.8|1139.4|1140|1139.4|1140|1139.6|1139.2|1139|3266
1645717660000|2022-02-24 15:47:40|1139.8|1139.6|1139.4|1139|1140.4|1140|1139|1138.8|10516
1645717670000|2022-02-24 15:47:50|1139.6|1139.2|1138.6|1138.4|1139.6|1139.2|1138.6|1138.4|6403
1645717680000|2022-02-24 15:48:00|1138.4|1138.2|1137|1136.6|1138.6|1138.4|1136.8|1136.6|5533
1645717690000|2022-02-24 15:48:10|1137.2|1136.8|1137.8|1137.4|1138.2|1138|1137.2|1136.8|2717
1645717700000|2022-02-24 15:48:20|1138|1137.6|1138.4|1138|1138.6|1138.2|1137.4|1137.2|31148
1645717710000|2022-02-24 15:48:30|1138.2|1137.8|1136.6|1136.2|1138.2|1137.8|1136.4|1136|35438
1645717720000|2022-02-24 15:48:40|1136.4|1136|1137.2|1136.8|1137.2|1137|1136.2|1135.8|32192
1645717730000|2022-02-24 15:48:50|1137|1136.6|1138.6|1138.2|1139|1138.4|1136.6|1136.4|31455
1645717740000|2022-02-24 15:49:00|1138.4|1138|1138.8|1138.4|1139|1138.4|1138.2|1137.8|16478
1645717750000|2022-02-24 15:49:10|1138.6|1138.2|1138.6|1138.2|1139.6|1139.2|1138.4|1138|19546
1645717760000|2022-02-24 15:49:20|1138.8|1138|1138.2|1137.8|1138.8|1138.4|1137.8|1137.4|2400
1645717770000|2022-02-24 15:49:30|1138|1138|1138.4|1137.8|1138.6|1138.2|1138|1137.6|5145
1645717780000|2022-02-24 15:49:40|1138.2|1138|1136.8|1136.4|1138.4|1138|1136.6|1136|30455
1645717790000|2022-02-24 15:49:50|1136.6|1136.2|1136.4|1136|1137|1136.6|1136.2|1135.6|4240
1645717800000|2022-02-24 15:50:00|1136.2|1135.8|1136.4|1136|1136.8|1136.6|1136|1135.6|5888
1645717810000|2022-02-24 15:50:10|1136.2|1135.8|1135.6|1135.2|1136.4|1135.8|1135|1134.6|38467
1645717820000|2022-02-24 15:50:20|1135.4|1135|1135.2|1134.6|1135.6|1135.2|1135|1134.4|1414
1645717830000|2022-02-24 15:50:30|1135.4|1134.8|1135.2|1134.8|1135.6|1135.4|1135|1134.6|118
1645717840000|2022-02-24 15:50:40|1135|1134.6|1134.4|1134|1135.6|1135.2|1134|1133.6|15765
1645717850000|2022-02-24 15:50:50|1134.2|1133.8|1135|1134.6|1135.2|1134.8|1134|1133.4|36563
1645717860000|2022-02-24 15:51:00|1134.8|1134.4|1135.8|1135.4|1136|1135.8|1134.8|1134.4|16931
1645717870000|2022-02-24 15:51:10|1135.6|1135.2|1135.4|1135|1136.2|1136|1135|1134.6|48868
1645717880000|2022-02-24 15:51:20|1135.6|1134.8|1135|1134.6|1135.6|1135|1134.8|1134.4|3072
1645717890000|2022-02-24 15:51:30|1135.2|1134.8|1134.4|1134|1135.4|1134.8|1134.2|1133.8|6740
1645717900000|2022-02-24 15:51:40|1134.6|1134.2|1134.6|1134.2|1134.8|1134.4|1134.4|1134.2|9361
1645717910000|2022-02-24 15:51:50|1135|1134.4|1135.2|1134.8|1135.6|1135.2|1134.6|1134.2|35480
1645717920000|2022-02-24 15:52:00|1135.4|1134.6|1135.6|1135|1136|1135.4|1134.6|1134.2|9689
1645717930000|2022-02-24 15:52:10|1135.4|1135.2|1135.6|1135|1136.6|1136.2|1135.4|1135|19550
1645717940000|2022-02-24 15:52:20|1135.4|1135.2|1135.6|1135.2|1136.2|1135.8|1135.4|1135|5753
1645717950000|2022-02-24 15:52:30|1135.8|1135.4|1135.6|1135.2|1136.2|1135.8|1135.4|1134.8|18308
1645717960000|2022-02-24 15:52:40|1135.8|1135.4|1135.6|1135.2|1136|1135.8|1135.2|1134.8|7547
1645717970000|2022-02-24 15:52:50|1135.4|1135|1134.8|1134.2|1135.6|1135.2|1134.6|1134.2|6030
1645717980000|2022-02-24 15:53:00|1135|1134.4|1135.6|1135.2|1135.8|1135.4|1135|1134.2|2434
1645717990000|2022-02-24 15:53:10|1135.4|1135|1135.4|1135|1135.6|1135.2|1135.2|1134.8|2856
1645718000000|2022-02-24 15:53:20|1135.2|1134.8|1134.4|1134|1135.2|1134.8|1134|1133.6|7692
1645718010000|2022-02-24 15:53:30|1134.2|1133.8|1134.4|1134|1134.4|1134|1133.6|1133.2|2068
1645718020000|2022-02-24 15:53:40|1134.2|1133.8|1134.6|1134.2|1134.6|1134.4|1134|1133.8|9729
1645718030000|2022-02-24 15:53:50|1134.8|1134.4|1137.2|1137|1137.6|1137.2|1134.8|1134.4|79160
1645718040000|2022-02-24 15:54:00|1137|1136.8|1136.6|1136.2|1138|1137.8|1136.6|1136.2|37560
1645718050000|2022-02-24 15:54:10|1136.8|1136.4|1138|1137.8|1138|1137.8|1136|1135.4|9291
1645718060000|2022-02-24 15:54:20|1138.2|1137.6|1137.2|1136.8|1138.2|1137.6|1137|1136.6|13776
1645718070000|2022-02-24 15:54:30|1137.4|1137|1136.6|1136.2|1137.4|1137.2|1136.6|1136.2|2914
1645718080000|2022-02-24 15:54:40|1136.4|1136|1136.6|1136.2|1136.6|1136.4|1136|1135.8|6565
1645718090000|2022-02-24 15:54:50|1136.4|1136|1136.4|1136|1136.8|1136.4|1136.2|1135.8|3027
1645718100000|2022-02-24 15:55:00|1136.6|1136.2|1136.8|1136.4|1137|1136.6|1136.2|1135.8|2439
1645718110000|2022-02-24 15:55:10|1136.6|1136.2|1136.6|1136.2|1136.8|1136.4|1136.2|1135.8|5391
1645718120000|2022-02-24 15:55:20|1136.8|1136.4|1136.6|1136|1137.2|1136.8|1136.4|1136|11413
1645718130000|2022-02-24 15:55:30|1136.4|1135.8|1135.6|1135.2|1136.6|1135.8|1135.6|1135|18586
1645718140000|2022-02-24 15:55:40|1135.4|1135|1134.8|1134.4|1136.2|1135.4|1134.8|1134.4|35020
1645718150000|2022-02-24 15:55:50|1134.6|1134.6|1135.2|1134.6|1135.2|1134.8|1134.6|1134.4|5053
1645718160000|2022-02-24 15:56:00|1135|1134.8|1134.6|1134|1135.4|1135|1134.4|1134|20014
1645718170000|2022-02-24 15:56:10|1134.4|1134.2|1133.8|1133.4|1134.8|1134.4|1133.6|1133.2|26810
1645718180000|2022-02-24 15:56:20|1133.6|1133.2|1133.2|1132.6|1133.6|1133.2|1132.8|1132.4|7873
1645718190000|2022-02-24 15:56:30|1133|1132.8|1132.8|1132.4|1133|1132.8|1132.2|1132|5698
1645718200000|2022-02-24 15:56:40|1132.6|1132.2|1132.6|1132.4|1132.6|1132.4|1132.2|1132|24101
1645718210000|2022-02-24 15:56:50|1132.8|1132.6|1132.4|1132|1133.2|1132.8|1132.4|1132|28681
1645718220000|2022-02-24 15:57:00|1132.6|1132.2|1131.6|1131.2|1132.6|1132.2|1131.4|1131|13045
1645718230000|2022-02-24 15:57:10|1131.8|1131.4|1133|1132.6|1133.2|1132.8|1131.6|1131.2|4740
1645718240000|2022-02-24 15:57:20|1132.8|1132.8|1132.4|1132|1133|1132.8|1132.4|1132|9781
1645718250000|2022-02-24 15:57:30|1132.6|1131.8|1131.4|1131|1132.6|1131.8|1131.2|1131|6584
1645718260000|2022-02-24 15:57:40|1131.2|1131.2|1131.2|1130.6|1131.6|1131.2|1130.8|1130.4|9510
1645718270000|2022-02-24 15:57:50|1131|1130.4|1129.6|1129.2|1131|1130.6|1129.4|1129|19039
1645718280000|2022-02-24 15:58:00|1129.8|1129.4|1128.4|1128|1129.8|1129.4|1128.2|1127.8|8234
1645718290000|2022-02-24 15:58:10|1128.6|1128.2|1127.8|1127.4|1129|1128.6|1127.8|1127.4|20865
1645718300000|2022-02-24 15:58:20|1128|1127.6|1127.8|1127.6|1128.6|1128|1127.8|1127.2|14522
1645718310000|2022-02-24 15:58:30|1128|1127.8|1128.2|1127.8|1128.8|1128.4|1128|1127.6|11115
1645718320000|2022-02-24 15:58:40|1128|1128|1128.4|1127.8|1128.6|1128.2|1127.8|1127.4|4984
1645718330000|2022-02-24 15:58:50|1128.2|1127.6|1129|1128.6|1129.4|1129|1128|1127.6|5617
1645718340000|2022-02-24 15:59:00|1128.8|1128.4|1129.2|1128.8|1129.2|1128.8|1128|1127.6|13381
1645718350000|2022-02-24 15:59:10|1129.4|1129|1129.2|1128.8|1129.8|1129.4|1129.2|1128.8|3535
1645718360000|2022-02-24 15:59:20|1129|1128.6|1129.6|1129|1129.6|1129.2|1129|1128.6|5617
1645718370000|2022-02-24 15:59:30|1129.4|1128.8|1128.8|1128.6|1129.4|1129|1128.8|1128.6|9295
1645718380000|2022-02-24 15:59:40|1129|1128.8|1127.6|1127.2|1129.2|1128.8|1127.6|1127.2|3273
1645718390000|2022-02-24 15:59:50|1127.8|1127.4|1127.4|1127|1128|1127.4|1127.2|1127|7049
1645718400000|2022-02-24 16:00:00|1127.2|1126.8|1126.8|1126.6|1127.4|1126.8|1126.8|1126.6|1605
1645718530000|2022-02-24 16:02:10|1132.2|1128.4|1128.6|1128|1132.2|1130.6|1128.6|1128|67738
1645718540000|2022-02-24 16:02:20|1128.4|1128.2|1128.8|1128.4|1129|1128.6|1128.2|1128|18904
1645718550000|2022-02-24 16:02:30|1129|1128.6|1128.8|1128.4|1129.4|1129|1128.2|1127.6|26159
1645718560000|2022-02-24 16:02:40|1129|1128.6|1129.6|1129.2|1129.8|1129.6|1128.2|1127.8|74142
1645718570000|2022-02-24 16:02:50|1129.4|1129|1129|1128.8|1129.6|1129.4|1129|1128.6|47639
1645718580000|2022-02-24 16:03:00|1128.8|1128.6|1129.8|1129.4|1130.2|1129.8|1128.6|1128|52040
1645718590000|2022-02-24 16:03:10|1129.6|1129.2|1130.6|1130.2|1131.8|1131.4|1129.6|1129.2|26109
1645718600000|2022-02-24 16:03:20|1130.8|1130.4|1130.6|1130|1131|1130.6|1130|1129.6|8155
1645718610000|2022-02-24 16:03:30|1130.4|1130.2|1129.4|1129|1131.2|1130.8|1129.4|1129|29657
1645718620000|2022-02-24 16:03:40|1129.2|1128.8|1128.2|1128|1130|1129.6|1128.2|1128|13837
1645718630000|2022-02-24 16:03:50|1128|1127.8|1128.4|1128|1128.6|1128|1127.8|1127.6|11164
1645718640000|2022-02-24 16:04:00|1128.6|1128.2|1128.2|1127.8|1128.6|1128.4|1128|1127.8|2884
1645718650000|2022-02-24 16:04:10|1128.4|1128|1128.6|1128.2|1128.6|1128.4|1128.2|1127.8|2572
1645718660000|2022-02-24 16:04:20|1128.4|1128|1129.2|1128.6|1129.6|1129.2|1127.8|1127.4|59031
1645718670000|2022-02-24 16:04:30|1129.4|1128.8|1129.2|1128.8|1129.6|1129.2|1128.8|1128.6|20038
1645718680000|2022-02-24 16:04:40|1129.4|1129|1128.2|1127.8|1129.6|1129.4|1128|1127.8|42782
1645718690000|2022-02-24 16:04:50|1128|1127.6|1127.4|1127|1128.6|1128.2|1127.2|1127|32574
1645718700000|2022-02-24 16:05:00|1127.2|1126.8|1127.2|1126.8|1127.4|1127|1127|1126.6|13437
1645718710000|2022-02-24 16:05:10|1127|1126.6|1126.8|1126.6|1127.2|1126.8|1126.4|1126.2|16755
1645718720000|2022-02-24 16:05:20|1127|1126.8|1126.4|1126|1127.4|1127|1126.2|1126|33338
1645718730000|2022-02-24 16:05:30|1126.2|1125.8|1125.2|1124.8|1126.4|1125.8|1124.8|1124.2|74143
1645718740000|2022-02-24 16:05:40|1125.4|1125|1125.8|1125.4|1126.4|1126|1125.2|1124.8|28161
1645718750000|2022-02-24 16:05:50|1125.6|1125.2|1125.6|1125.2|1125.8|1125.4|1125.2|1124.8|24940
1645718760000|2022-02-24 16:06:00|1125.8|1125.4|1126.8|1126.4|1126.8|1126.4|1125.8|1125.2|13061
1645718770000|2022-02-24 16:06:10|1127|1126.6|1125.8|1125.4|1127|1126.6|1125.8|1125.4|8359
1645718780000|2022-02-24 16:06:20|1125.6|1125.6|1126.4|1126|1126.6|1126.2|1125.6|1125.4|15232
1645718790000|2022-02-24 16:06:30|1126.2|1125.8|1125.4|1125|1126.8|1126.4|1125.2|1124.8|17036
1645718800000|2022-02-24 16:06:40|1125.6|1125.2|1125.6|1125|1125.6|1125.2|1125.2|1124.8|15058
1645718810000|2022-02-24 16:06:50|1125.8|1125.2|1125.6|1125.2|1125.8|1125.4|1125.4|1125|550
1645718820000|2022-02-24 16:07:00|1125.4|1125|1125.8|1125.4|1126.2|1125.8|1125.2|1125|8577
1645718830000|2022-02-24 16:07:10|1126|1125.6|1126|1125.6|1126|1125.6|1125.6|1125.2|1294
1645718840000|2022-02-24 16:07:20|1126.2|1125.8|1126.2|1125.8|1126.8|1126.4|1126.2|1125.8|6409
1645718850000|2022-02-24 16:07:30|1126.4|1126|1127.2|1126.8|1127.6|1127.2|1126.4|1126|5884
1645718860000|2022-02-24 16:07:40|1127.4|1127|1127.2|1127|1127.6|1127.4|1127.2|1126.8|10345
1645718870000|2022-02-24 16:07:50|1127.4|1127.2|1127.6|1127.2|1127.6|1127.2|1127.2|1127|24909
1645718880000|2022-02-24 16:08:00|1127.8|1127.4|1128|1127.6|1129|1128.6|1127.8|1127.2|47545
1645718890000|2022-02-24 16:08:10|1127.8|1127.4|1127.4|1127|1128|1127.6|1127.2|1127|14613
1645718900000|2022-02-24 16:08:20|1127.2|1126.8|1127.8|1127.6|1127.8|1127.6|1127|1126.8|12203
1645718910000|2022-02-24 16:08:30|1127.6|1127.4|1127.4|1127|1127.8|1127.6|1127.2|1127|3192
1645718920000|2022-02-24 16:08:40|1127.6|1127.2|1127.4|1127.2|1128.2|1128|1127.4|1127|9152
1645718930000|2022-02-24 16:08:50|1127.6|1127.4|1127.8|1127.4|1128|1127.6|1127.6|1127.2|5207
1645718940000|2022-02-24 16:09:00|1127.6|1127.2|1127.6|1127.2|1128|1127.8|1127.2|1126.8|35097
1645718950000|2022-02-24 16:09:10|1127.8|1127.4|1127.8|1127.4|1128.2|1127.8|1127.6|1127|8226
1645718960000|2022-02-24 16:09:20|1128|1127.6|1127.8|1127.4|1128.2|1128|1127.6|1127.2|28419
1645718970000|2022-02-24 16:09:30|1128|1127.6|1128|1127.6|1128.2|1127.8|1127.8|1127.4|6860
1645718980000|2022-02-24 16:09:40|1127.8|1127.4|1128|1127.6|1128.2|1128|1127.4|1127|15117
1645718990000|2022-02-24 16:09:50|1128.2|1127.8|1128.4|1128|1128.6|1128.2|1128.2|1127.6|5209
1645719000000|2022-02-24 16:10:00|1128.2|1128.2|1128.2|1127.8|1128.4|1128.2|1127.6|1127.4|12434
1645719010000|2022-02-24 16:10:10|1128.4|1128|1126.8|1126.4|1128.4|1128.2|1126.6|1126.4|41433
1645719020000|2022-02-24 16:10:20|1126.6|1126.6|1125.6|1125.2|1126.8|1126.6|1125.4|1125|23368
1645719030000|2022-02-24 16:10:30|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|8739
1645719040000|2022-02-24 16:10:40|1125.8|1125.4|1125.2|1124.8|1125.8|1125.6|1125.2|1124.8|9018
1645719050000|2022-02-24 16:10:50|1125.4|1125|1125.8|1125.4|1126.2|1125.8|1125|1124.8|34591
1645719060000|2022-02-24 16:11:00|1126|1125.6|1127.2|1127|1127.2|1127|1125.8|1125.6|36211
1645719070000|2022-02-24 16:11:10|1127.4|1127.2|1127.2|1126.6|1127.6|1127.2|1127|1126.6|31956
1645719080000|2022-02-24 16:11:20|1127|1126.8|1127.8|1127.4|1128|1127.6|1127|1126.6|25768
1645719090000|2022-02-24 16:11:30|1127.6|1127.2|1128.6|1128.2|1128.8|1128.4|1127.4|1127.2|10784
1645719100000|2022-02-24 16:11:40|1128.4|1128.4|1128.4|1128|1128.8|1128.4|1128.2|1127.8|3481
1645719110000|2022-02-24 16:11:50|1128.6|1128.2|1128.4|1128|1128.8|1128.2|1128.4|1128|2572
1645719120000|2022-02-24 16:12:00|1128.2|1128.2|1129|1128.6|1129.6|1129.4|1128.2|1128|14665
1645719130000|2022-02-24 16:12:10|1128.8|1128.4|1129.6|1129.2|1130|1129.8|1128.4|1128.2|32691
1645719140000|2022-02-24 16:12:20|1129.4|1129|1131|1130.6|1131|1130.8|1129.2|1129|63950
1645719150000|2022-02-24 16:12:30|1130.8|1130.8|1131.8|1131.4|1132.2|1131.8|1130.6|1130.4|62576
1645719160000|2022-02-24 16:12:40|1131.6|1131.2|1134.6|1134.4|1134.6|1134.4|1131.4|1131|93048
1645719170000|2022-02-24 16:12:50|1134.4|1134.2|1134.2|1133.6|1134.6|1134.2|1132.6|1132.4|46013
1645719180000|2022-02-24 16:13:00|1134|1133.4|1133.4|1133|1134.6|1134|1133.2|1132.8|28796
1645719190000|2022-02-24 16:13:10|1133.6|1133.2|1134.4|1134|1134.4|1134.2|1133.6|1133.2|4647
1645719200000|2022-02-24 16:13:20|1134.6|1134.2|1134.2|1134|1135|1134.6|1133.6|1133.4|29864
1645719210000|2022-02-24 16:13:30|1134.4|1134.2|1134|1133.4|1134.4|1134.2|1133.6|1133.4|2552
1645719220000|2022-02-24 16:13:40|1133.8|1133.2|1133.4|1133|1133.8|1133.2|1132.8|1132.6|2718
1645719230000|2022-02-24 16:13:50|1133.6|1133.2|1134|1133.8|1134.4|1134|1133.2|1133.2|3716
1645719240000|2022-02-24 16:14:00|1134.2|1133.6|1132.4|1132|1134.2|1133.6|1132.2|1131.8|15751
1645719250000|2022-02-24 16:14:10|1132.6|1132.2|1133.4|1133|1133.8|1133.4|1132.4|1132|36155
1645719260000|2022-02-24 16:14:20|1133.6|1133.2|1134|1133.8|1134.4|1134|1133.4|1133|14530
1645719270000|2022-02-24 16:14:30|1134.2|1134|1134.6|1134.2|1135|1134.8|1134.2|1133.8|23632
1645719280000|2022-02-24 16:14:40|1134.4|1134|1134.8|1134.6|1134.8|1134.6|1133.8|1133.4|13250
1645719290000|2022-02-24 16:14:50|1135|1134.8|1133.8|1133.4|1135|1134.8|1133.6|1133.2|18090
1645719300000|2022-02-24 16:15:00|1133.6|1133.2|1134.2|1134|1134.6|1134.2|1133.4|1133|4527
1645719310000|2022-02-24 16:15:10|1134.4|1133.8|1134.4|1133.8|1135.2|1134.6|1134|1133.6|5655
1645719320000|2022-02-24 16:15:20|1134.2|1134|1134.2|1133.8|1134.4|1134|1134|1133.6|5908
1645719330000|2022-02-24 16:15:30|1134.4|1134|1134.6|1134.2|1134.8|1134.2|1134.2|1133.8|4747
1645719340000|2022-02-24 16:15:40|1134.4|1134|1134.6|1134.2|1134.8|1134.4|1134.4|1134|594
1645719350000|2022-02-24 16:15:50|1134.4|1134|1132.4|1132|1134.6|1134.2|1132.2|1132|4524
1645719360000|2022-02-24 16:16:00|1132.2|1131.8|1132.6|1132.2|1132.8|1132.4|1132.2|1131.8|6279
1645719370000|2022-02-24 16:16:10|1132.8|1132.4|1131.6|1131.2|1133|1132.6|1131.2|1131|16945
1645719380000|2022-02-24 16:16:20|1131.4|1131.4|1131.4|1131|1132|1131.4|1131|1130.6|6578
1645719390000|2022-02-24 16:16:30|1131.2|1130.8|1131.6|1131.2|1131.8|1131.4|1131.2|1130.6|58992
1645719400000|2022-02-24 16:16:40|1131.4|1131.4|1131.2|1130.8|1132.4|1132.2|1130.8|1130.4|30105
1645719410000|2022-02-24 16:16:50|1131|1130.6|1131.6|1131|1132.2|1131.8|1130.8|1130.4|17078
1645719420000|2022-02-24 16:17:00|1131.4|1131.2|1131.6|1131.2|1131.8|1131.4|1131.2|1131|2741
1645719430000|2022-02-24 16:17:10|1131.4|1131.4|1131|1130.6|1131.6|1131.4|1131|1130.6|4923
1645719440000|2022-02-24 16:17:20|1130.8|1130.4|1131.6|1131.4|1131.6|1131.4|1130.6|1130.2|23931
1645719450000|2022-02-24 16:17:30|1131.8|1131.2|1131.6|1131.2|1131.8|1131.4|1131.2|1130.8|5657
1645719460000|2022-02-24 16:17:40|1131.4|1131.4|1131.4|1131.2|1131.6|1131.4|1131.4|1131.2|3910
1645719470000|2022-02-24 16:17:50|1131.2|1131|1131.4|1131|1131.4|1131.2|1130.8|1130.4|5050
1645719480000|2022-02-24 16:18:00|1131.6|1131.2|1131.8|1131.6|1132|1131.6|1131|1130.8|14115
1645719490000|2022-02-24 16:18:10|1132|1131.4|1133|1132.4|1133|1132.6|1132|1131.4|4651
1645719500000|2022-02-24 16:18:20|1132.8|1132.6|1133.2|1132.8|1133.6|1133.2|1132.4|1132.2|12456
1645719510000|2022-02-24 16:18:30|1133.4|1133|1135|1134.8|1135|1134.8|1133.4|1133|11840
1645719520000|2022-02-24 16:18:40|1135.2|1135|1135.2|1134.8|1135.8|1135.4|1135|1134.4|32528
1645719530000|2022-02-24 16:18:50|1135.4|1135|1135.4|1135|1135.6|1135.2|1135.2|1134.8|6086
1645719540000|2022-02-24 16:19:00|1135.2|1134.8|1134.4|1134|1135.4|1134.8|1134.4|1134|6852
1645719550000|2022-02-24 16:19:10|1134.6|1134.2|1135|1134.6|1135.2|1134.8|1134.4|1134|19380
1645719560000|2022-02-24 16:19:20|1134.8|1134.8|1134|1133.6|1134.8|1134.8|1134|1133.6|1653
1645719570000|2022-02-24 16:19:30|1133.8|1133.8|1134|1133.6|1134.2|1134|1133.8|1133.6|5332
1645719580000|2022-02-24 16:19:40|1134.2|1133.8|1135|1134.6|1135|1134.6|1134|1133.6|1789
1645719590000|2022-02-24 16:19:50|1135.6|1134.8|1136|1135.4|1136|1135.6|1135.2|1134.8|18953
1645719600000|2022-02-24 16:20:00|1135.8|1135.2|1136.2|1135.8|1136.4|1136|1135.2|1135|17314
1645719610000|2022-02-24 16:20:10|1136|1135.6|1136.2|1135.8|1136.4|1136|1135.8|1135.6|3947
1645719620000|2022-02-24 16:20:20|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1135.8|1135.6|5662
1645719630000|2022-02-24 16:20:30|1136|1136|1136|1135.6|1136.6|1136.2|1136|1135.6|10471
1645719640000|2022-02-24 16:20:40|1136.2|1135.8|1136.4|1135.8|1136.8|1136.4|1135.8|1135.6|64919
1645719650000|2022-02-24 16:20:50|1136.2|1136|1136.4|1136|1136.4|1136.2|1136|1135.6|11349
1645719660000|2022-02-24 16:21:00|1136.6|1136.2|1136.2|1135.8|1136.8|1136.6|1136|1135.8|23970
1645719670000|2022-02-24 16:21:10|1136|1136|1136.2|1135.8|1136.6|1136.2|1136|1135.8|2799
1645719680000|2022-02-24 16:21:20|1136|1135.6|1136.2|1135.8|1136.6|1136.4|1135.4|1135|19995
1645719690000|2022-02-24 16:21:30|1136|1136|1136.4|1136|1136.8|1136.4|1135.8|1135.6|3793
1645719700000|2022-02-24 16:21:40|1136.8|1136.2|1136.8|1136.4|1136.8|1136.4|1136.8|1136.2|841
1645719710000|2022-02-24 16:21:50|1137|1136.6|1137|1136.8|1137.2|1137|1136.8|1136.6|11969
1645719720000|2022-02-24 16:22:00|1137.2|1137|1137.2|1136.8|1137.8|1137.4|1137|1136.8|18829
1645719730000|2022-02-24 16:22:10|1137|1137|1137.2|1137|1137.8|1137.4|1137|1136.8|17273
1645719740000|2022-02-24 16:22:20|1137|1136.8|1137.6|1137.2|1137.8|1137.4|1136.8|1136.6|23238
1645719750000|2022-02-24 16:22:30|1137.4|1137|1136.4|1136|1137.6|1137.2|1136.4|1136|8247
1645719760000|2022-02-24 16:22:40|1136.6|1136.2|1135.8|1135.4|1136.6|1136.4|1135.6|1135.2|12142
1645719770000|2022-02-24 16:22:50|1136|1135.6|1136.4|1136|1136.4|1136.2|1135.8|1135.4|7601
1645719780000|2022-02-24 16:23:00|1136.2|1135.8|1135.8|1135.4|1136.4|1136|1135.8|1135.4|6063
1645719790000|2022-02-24 16:23:10|1135.6|1135.2|1135.8|1135.4|1136|1135.6|1135.4|1135|3541
1645719800000|2022-02-24 16:23:20|1136|1135.6|1137.6|1137.2|1137.6|1137.2|1135.8|1135.6|42608
1645719810000|2022-02-24 16:23:30|1137.4|1137|1136.8|1136.4|1138|1137.6|1136.6|1136.4|6634
1645719820000|2022-02-24 16:23:40|1136.6|1136.2|1136|1135.6|1136.8|1136.6|1136|1135.6|6686
1645719830000|2022-02-24 16:23:50|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1135.8|1135.2|6486
1645719840000|2022-02-24 16:24:00|1136|1135.6|1136.2|1136|1136.4|1136|1135.8|1135.4|1473
1645719850000|2022-02-24 16:24:10|1136.4|1135.8|1136.4|1136.2|1137|1136.6|1136.2|1135.8|44064
1645719860000|2022-02-24 16:24:20|1136.2|1136|1135.8|1135.4|1136.2|1136|1135.8|1135.4|4443
1645719870000|2022-02-24 16:24:30|1135.4|1135.2|1134.8|1134.4|1135.6|1135.4|1134.6|1134.2|11776
1645719880000|2022-02-24 16:24:40|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1134.4|1134|23920
1645719890000|2022-02-24 16:24:50|1135|1134.6|1134.6|1134|1135|1134.6|1134.2|1134|6030
1645719900000|2022-02-24 16:25:00|1134.8|1134.2|1134.4|1134.2|1134.8|1134.4|1134.2|1133.8|10835
1645719910000|2022-02-24 16:25:10|1134.2|1134|1134.8|1134.4|1134.8|1134.4|1133.8|1133.6|16636
1645719920000|2022-02-24 16:25:20|1135|1134.6|1135|1134.6|1135.4|1135|1134.6|1134.4|14672
1645719930000|2022-02-24 16:25:30|1134.8|1134.4|1134|1133.6|1135|1134.4|1134|1133.6|8564
1645719940000|2022-02-24 16:25:40|1134.2|1133.8|1134.4|1134.2|1134.4|1134.2|1133.8|1133.2|13778
1645719950000|2022-02-24 16:25:50|1134.6|1134.4|1134.8|1134.2|1134.8|1134.6|1134.6|1134.2|6848
1645719960000|2022-02-24 16:26:00|1134.6|1134.4|1134.6|1134.2|1135.4|1135.2|1134.4|1134.2|31666
1645719970000|2022-02-24 16:26:10|1134.4|1134|1134.4|1134|1134.6|1134|1134|1133.6|4942
1645719980000|2022-02-24 16:26:20|1134.2|1134.2|1134.4|1134|1134.6|1134.4|1134.2|1133.8|10608
1645719990000|2022-02-24 16:26:30|1134.2|1133.8|1133.8|1133.4|1134.4|1134|1133.8|1133.4|10687
1645720000000|2022-02-24 16:26:40|1133.6|1133.2|1133.6|1133.2|1133.8|1133.6|1133.6|1133.2|7080
1645720010000|2022-02-24 16:26:50|1133.4|1133|1133|1132.6|1133.4|1133.2|1132.8|1132.6|6032
1645720020000|2022-02-24 16:27:00|1132.8|1132.8|1133.2|1132.8|1133.6|1133|1132.8|1132.4|7435
1645720030000|2022-02-24 16:27:10|1133|1133|1133|1132.6|1133.4|1133|1133|1132.6|2438
1645720040000|2022-02-24 16:27:20|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.2|1131.8|7715
1645720050000|2022-02-24 16:27:30|1132.4|1132|1132.6|1132.2|1132.6|1132.4|1132.4|1132|7656
1645720060000|2022-02-24 16:27:40|1132.4|1132|1132|1131.6|1132.4|1132|1132|1131.6|3006
1645720070000|2022-02-24 16:27:50|1132.2|1131.8|1132|1131.8|1133.2|1132.8|1132|1131.6|47650
1645720080000|2022-02-24 16:28:00|1132.2|1131.6|1131.2|1130.8|1132.4|1131.8|1131|1130.6|6653
1645720090000|2022-02-24 16:28:10|1131|1130.6|1131.4|1130.8|1131.4|1130.8|1130.8|1130.4|3863
1645720100000|2022-02-24 16:28:20|1131.2|1131|1131|1130.6|1131.2|1131|1131|1130.6|4018
1645720110000|2022-02-24 16:28:30|1131.2|1130.8|1131.6|1131.2|1132|1131.6|1131|1130.8|38344
1645720120000|2022-02-24 16:28:40|1131.4|1131|1131.4|1131|1131.8|1131.6|1131.2|1130.8|19296
1645720130000|2022-02-24 16:28:50|1131.6|1130.8|1131|1130.8|1131.6|1131.2|1131|1130.6|16945
1645720140000|2022-02-24 16:29:00|1131.2|1131|1131|1130.6|1131.6|1131.2|1131|1130.6|5279
1645720150000|2022-02-24 16:29:10|1130.8|1130.4|1130.4|1130|1131.2|1130.6|1130.2|1129.8|48147
1645720160000|2022-02-24 16:29:20|1130.2|1129.8|1130.6|1130.2|1130.6|1130.2|1130.2|1129.8|3518
1645720170000|2022-02-24 16:29:30|1130.4|1130|1129.2|1128.8|1130.4|1130|1129|1128.6|31388
1645720180000|2022-02-24 16:29:40|1129|1128.6|1128.6|1128.2|1129.2|1128.8|1128.2|1128|16775
1645720190000|2022-02-24 16:29:50|1128.4|1128|1129.2|1128.4|1129.2|1129|1127.8|1127.4|21933
1645776140000|2022-02-25 08:02:20|1164|1163.2|1164.8|1164|1165.4|1164.6|1159.6|1158.6|120569
1645776150000|2022-02-25 08:02:30|1165|1164.2|1164.6|1163.8|1169|1168.6|1164.6|1163.6|68385
1645776160000|2022-02-25 08:02:40|1164.4|1164|1165.4|1164.4|1166.8|1165.6|1163.8|1162.6|34790
1645776170000|2022-02-25 08:02:50|1165.2|1164.6|1164.8|1164.4|1165.4|1164.6|1163.8|1163|6532
1645776180000|2022-02-25 08:03:00|1165.4|1164.6|1165.6|1164.4|1166.8|1166.2|1164.8|1164.2|14680
1645776190000|2022-02-25 08:03:10|1165.4|1164|1160.4|1159.8|1165.4|1164.6|1159.4|1158.2|60445
1645776200000|2022-02-25 08:03:20|1160.6|1160|1159.2|1158.6|1161.4|1160.4|1158.2|1157.6|17643
1645776210000|2022-02-25 08:03:30|1159|1158.4|1162.2|1160.8|1162.2|1161.2|1158.4|1157.6|8247
1645776220000|2022-02-25 08:03:40|1162|1160.4|1160.4|1159.4|1162.2|1161.8|1160.4|1159.4|25203
1645776230000|2022-02-25 08:03:50||1159.2||1159.2||1159.4||1159.2|500
1645776240000|2022-02-25 08:04:00|1160.2|1159.4|1161.8|1160.6|1162.2|1160.6|1160|1159|24821
1645776250000|2022-02-25 08:04:10|1162|1160.8|1156.8|1156|1162|1161|1156.8|1156|34476
1645776260000|2022-02-25 08:04:20|1156.6|1155.8|1153|1152.6|1156.8|1156|1152.8|1152.2|54720
1645776270000|2022-02-25 08:04:30|1153.2|1152.8|1155.2|1154.6|1156.8|1155.6|1153.2|1152.6|19439
1645776280000|2022-02-25 08:04:40|1155|1154.4|1154.4|1153|1155.2|1154.6|1154.4|1153|1379
1645776290000|2022-02-25 08:04:50|1154.2|1153.2|1152|1151.4|1155.2|1154.2|1151.8|1151.2|26084
1645776300000|2022-02-25 08:05:00|1151.8|1151|1154.2|1152.8|1154.2|1152.8|1151.6|1150.4|6609
1645776310000|2022-02-25 08:05:10|1154|1152.4|1151|1150|1154|1152.4|1151|1150|3816
1645776320000|2022-02-25 08:05:20|1150.8|1149.6|1149|1148|1151.4|1151|1148.6|1148|18139
1645776330000|2022-02-25 08:05:30|1149.6|1148.2|1148.4|1147.6|1150.8|1150|1148|1146.6|69704
1645776340000|2022-02-25 08:05:40|1148.2|1147.2|1148.2|1147.4|1148.8|1148.2|1147.4|1146|3935
1645776350000|2022-02-25 08:05:50|1148|1147|1147.8|1147.2|1148.2|1147.4|1147|1145.8|3957
1645776360000|2022-02-25 08:06:00|1148|1147.4|1151.8|1150.8|1152|1151.2|1148|1147.4|10337
1645776370000|2022-02-25 08:06:10|1151.4|1151|1151|1150.4|1152|1151.6|1150.2|1150|19698
1645776380000|2022-02-25 08:06:20|1151.4|1150.6|1151.4|1150.6|1152.2|1151.4|1151.2|1150.6|2708
1645776390000|2022-02-25 08:06:30|1151.8|1150|1151.6|1150.6|1152|1151.2|1149.8|1149.2|37402
1645776400000|2022-02-25 08:06:40|1151.2|1150.2|1151.6|1150.8|1151.6|1150.8|1150|1149.2|4768
1645776410000|2022-02-25 08:06:50|1151.2|1150.4|1147.6|1147|1151.2|1150.4|1147.6|1147|15002
1645776420000|2022-02-25 08:07:00|1148|1147.2|1149|1148.2|1150|1148.8|1147.8|1147|23913
1645776430000|2022-02-25 08:07:10|1149.4|1148.6|1149.2|1148.8|1151.2|1150.4|1148.6|1147.8|21547
1645776440000|2022-02-25 08:07:20|1149.6|1149|1148.8|1148|1149.6|1149|1148.8|1148|16468
1645776450000|2022-02-25 08:07:30|1148.6|1147.6|1148.8|1148|1149.4|1148.6|1146.8|1145.8|15507
1645776460000|2022-02-25 08:07:40|1148.6|1147.8|1146.6|1146|1148.6|1147.8|1146.6|1146|4562
1645776470000|2022-02-25 08:07:50|1146.4|1145.8|1146.8|1146|1147.4|1146.8|1145.8|1145|18499
1645776480000|2022-02-25 08:08:00|1146.6|1145.6|1146.2|1145|1146.6|1145.8|1145.6|1145|8367
1645776490000|2022-02-25 08:08:10|1146|1144.6|1143|1142.4|1146|1144.6|1143|1142|6396
1645776500000|2022-02-25 08:08:20|1143.2|1142.6|1144.6|1144|1145.4|1144.6|1143.2|1142.6|14955
1645776510000|2022-02-25 08:08:30|1144.2|1143.6|1145.2|1144.2|1145.4|1145|1144|1143.2|36126
1645776520000|2022-02-25 08:08:40|1145.4|1144.8|1147.8|1147.2|1148|1147.2|1145.2|1144.2|13676
1645776530000|2022-02-25 08:08:50|1147.6|1146.8|1146.4|1145.2|1147.6|1146.8|1145.6|1145|2930
1645776540000|2022-02-25 08:09:00|1146.8|1145.4|1146.8|1146.2|1147.4|1146.6|1146.4|1145.4|4366
1645776550000|2022-02-25 08:09:10|1146.6|1146.4|1148|1146.8|1148|1146.8|1146.6|1146|2522
1645776560000|2022-02-25 08:09:20||1147||1147.2||1147.2||1147|797
1645776570000|2022-02-25 08:09:30|1148.2|1147.4|1145.6|1145|1148.4|1147.6|1145.6|1145|5344
1645776580000|2022-02-25 08:09:40|1146|1145.2|1147.2|1146.6|1147.2|1146.6|1145.6|1145|2346
1645776590000|2022-02-25 08:09:50|1147|1146.2|1146.8|1145.6|1147|1146.2|1145.4|1145|2699
1645776600000|2022-02-25 08:10:00|1147.2|1146|1146.4|1145.2|1147.2|1146|1145.6|1145|1663
1645776610000|2022-02-25 08:10:10|1146.2|1145.6|1145.2|1144.6|1146.2|1146|1145.2|1144.6|6964
1645776620000|2022-02-25 08:10:20|1145.4|1145|1144.8|1144|1145.8|1145|1144.4|1144|4124
1645776630000|2022-02-25 08:10:30|1144.4|1143.6|1143|1142|1144.4|1143.6|1143|1141.6|25706
1645776640000|2022-02-25 08:10:40|1143.2|1142.4|1143.2|1142.4|1143.8|1143.2|1142.8|1142|1167
1645776650000|2022-02-25 08:10:50|1143.4|1142.6|1144.4|1143.8|1144.8|1144.4|1143.4|1142.6|4079
1645776660000|2022-02-25 08:11:00|1144.6|1144|1142.8|1142|1145|1144.4|1142.8|1142|10989
1645776670000|2022-02-25 08:11:10|1142.6|1141.6|1142|1141.4|1142.6|1141.6|1141.4|1141|4970
1645776680000|2022-02-25 08:11:20|1141.8|1141.6|1140.2|1140|1141.8|1141.6|1140.2|1140|24545
1645776690000|2022-02-25 08:11:30|1140.4|1140.2|1142.8|1142.2|1142.8|1142.4|1140.2|1140|8395
1645776700000|2022-02-25 08:11:40|1142.6|1142.4|1141.6|1141|1144|1143.2|1141.6|1141|17624
1645776710000|2022-02-25 08:11:50|1141.8|1141.4|1141.4|1140.6|1142.2|1141.6|1141|1140.4|5194
1645776720000|2022-02-25 08:12:00|1141.2|1141|1141|1140.4|1142.2|1141.4|1141|1140.4|5991
1645776730000|2022-02-25 08:12:10|1141.4|1140.6|1141|1140.4|1141.8|1141|1141|1140.4|768
1645776740000|2022-02-25 08:12:20|1141.4|1141|1142.8|1142.2|1143.6|1142.6|1141|1140.4|16177
1645776750000|2022-02-25 08:12:30|1142.4|1141.8|1142.2|1141.6|1142.4|1142|1141.6|1140.8|7814
1645776760000|2022-02-25 08:12:40|1142|1141.8|1141|1140.4|1142|1141.8|1140.8|1140.4|8849
1645776770000|2022-02-25 08:12:50|1141.2|1140.6|1141|1140.2|1141.2|1141|1139.6|1139|14643
1645776780000|2022-02-25 08:13:00|1140.6|1140|1140|1139.2|1141|1140.6|1139.8|1139.2|8872
1645776790000|2022-02-25 08:13:10|1140.2|1139.4|1139.6|1139.2|1140.6|1139.8|1139.2|1139|9144
1645776800000|2022-02-25 08:13:20|1139.4|1139|1139.6|1139|1140.6|1140|1139.4|1139|1731
1645776810000|2022-02-25 08:13:30|1139.8|1139.2|1140|1139.6|1140|1139.6|1139.8|1139.2|531
1645776820000|2022-02-25 08:13:40|1139.8|1139.2|1140|1139.6|1140|1139.6|1139.4|1139|1378
1645776830000|2022-02-25 08:13:50|1139.8|1139.2|1139.8|1139|1139.8|1139.4|1139.4|1139|2013
1645776840000|2022-02-25 08:14:00|1139.4|1139.2|1139.2|1138.6|1140.6|1140|1138.8|1138.4|8388
1645776850000|2022-02-25 08:14:10|1139.4|1138.8|1139.8|1139.2|1140.2|1139.6|1139.4|1138.8|3422
1645776860000|2022-02-25 08:14:20|1139.4|1139.4|1140.2|1139.4|1140.2|1140|1139|1138.8|5914
1645776870000|2022-02-25 08:14:30|1140|1139.6|1140|1139.4|1140|1139.8|1139.6|1139|1622
1645776880000|2022-02-25 08:14:40|1139.8|1139.6|1140.4|1139.8|1140.4|1140|1139.6|1139.2|1696
1645776890000|2022-02-25 08:14:50|1140.2|1139.6|1140.2|1139.8|1140.4|1140|1140.2|1139.4|768
1645776900000|2022-02-25 08:15:00|1140|1139.6|1139.4|1138.8|1141.6|1141|1139.4|1138.8|46239
1645776910000|2022-02-25 08:15:10|1139.2|1138.6|1137.8|1137.4|1139.2|1138.6|1136.8|1136|30973
1645776920000|2022-02-25 08:15:20|1137.6|1137.2|1138.4|1137.6|1139|1138.2|1137.4|1136.8|2232
1645776930000|2022-02-25 08:15:30|1138.2|1137.8|1134.2|1133.8|1138.2|1137.8|1134|1133.4|40808
1645776940000|2022-02-25 08:15:40|1134|1133.6|1132.4|1131.8|1134.2|1133.6|1131.8|1131.2|11987
1645776950000|2022-02-25 08:15:50|1132.2|1131.6|1133.8|1133.2|1134.2|1133.6|1132|1131.4|7455
1645776960000|2022-02-25 08:16:00|1134.2|1133.6|1135.6|1135|1135.8|1135.2|1134|1133.6|8239
1645776970000|2022-02-25 08:16:10|1136|1135.2|1136.4|1135.8|1137|1136.6|1135.8|1135|10272
1645776980000|2022-02-25 08:16:20|1136.2|1136|1137|1136.4|1137|1136.4|1136|1135.8|2520
1645776990000|2022-02-25 08:16:30|1137.2|1136.6|1139.6|1139.2|1139.6|1139.2|1137|1136.6|16542
1645777000000|2022-02-25 08:16:40|1140|1139.4|1139|1138.4|1141|1140.4|1139|1138.4|41156
1645777010000|2022-02-25 08:16:50|1138.6|1138.2|1137.8|1137|1139.2|1138.8|1137.8|1137|7573
1645777020000|2022-02-25 08:17:00|1138.2|1137.2|1138.2|1137.4|1138.8|1138.2|1136.8|1136.2|9970
1645777030000|2022-02-25 08:17:10|1138.4|1137.6|1136.8|1136.2|1138.6|1138|1136.4|1135.6|6577
1645777040000|2022-02-25 08:17:20|1137.2|1136.4|1136.8|1136|1137.2|1136.8|1136.2|1135.4|21392
1645777050000|2022-02-25 08:17:30|1137|1136.2|1137.6|1137|1138|1137.6|1136.8|1136.2|4478
1645777060000|2022-02-25 08:17:40|1137.2|1137.2|1136.6|1136.2|1137.2|1137.2|1136.2|1136|3862
1645777070000|2022-02-25 08:17:50|1136.8|1136.6|1136|1135.4|1136.8|1136.6|1136|1135|5463
1645777080000|2022-02-25 08:18:00|1136.2|1135.6|1137.4|1137|1137.6|1137.2|1136.2|1135.6|7227
1645777090000|2022-02-25 08:18:10|1137.6|1136.8|1137|1136.6|1138|1137.8|1137|1136.4|1281
1645777100000|2022-02-25 08:18:20|1137.4|1136.4|1136.4|1135.8|1137.8|1137.2|1136.4|1135.8|1110
1645777110000|2022-02-25 08:18:30|1136|1135.6|1137.2|1136.6|1137.6|1137.2|1136|1135.4|1987
1645777120000|2022-02-25 08:18:40|1137.4|1136.8|1137|1136.4|1137.4|1137|1136.6|1136|435
1645777130000|2022-02-25 08:18:50|1136.8|1136.6|1137.4|1136.6|1137.8|1137.2|1136|1135.4|1851
1645777140000|2022-02-25 08:19:00|1137.2|1136.8|1137|1136.4|1137.4|1137|1135.4|1135|3470
1645777150000|2022-02-25 08:19:10|1136.8|1136.2|1136|1135.4|1137|1136.6|1135.6|1135|8210
1645777160000|2022-02-25 08:19:20|1135.8|1135.6|1135.6|1135|1136.4|1135.8|1135|1134.6|5314
1645777170000|2022-02-25 08:19:30|1135.8|1135.6|1134.8|1134.4|1136.2|1136|1134.2|1134|27828
1645777180000|2022-02-25 08:19:40|1135|1134.2|1135|1134.6|1136|1135.4|1134.8|1134.2|584
1645777190000|2022-02-25 08:19:50|1135.4|1134.8|1136.2|1135.6|1136.4|1135.8|1135.2|1134.6|4608
1645777200000|2022-02-25 08:20:00|1136.4|1135.8|1133.6|1133|1136.8|1136.4|1133.2|1132.4|17934
1645777210000|2022-02-25 08:20:10|1133.4|1132.6|1133.6|1133|1134|1133.6|1132.4|1132|14588
1645777220000|2022-02-25 08:20:20|1133.2|1132.8|1134.2|1133.6|1134.6|1134.2|1132.8|1132|4159
1645777230000|2022-02-25 08:20:30|1134|1133.4|1132.6|1132.2|1134|1133.6|1132.4|1132|7147
1645777240000|2022-02-25 08:20:40|1132.8|1132|1131.8|1131.2|1132.8|1132|1131.4|1130.8|20270
1645777250000|2022-02-25 08:20:50|1131.6|1131.4|1132|1131.6|1132.6|1132.2|1131.6|1131.4|4031
1645777260000|2022-02-25 08:21:00|1131.8|1131.2|1131.8|1131.2|1132.2|1132|1130.8|1130.2|9480
1645777270000|2022-02-25 08:21:10|1131.6|1131.4|1131.2|1130.6|1131.6|1131.4|1130.8|1130.2|2970
1645777280000|2022-02-25 08:21:20|1131|1130.8|1131.6|1131|1131.8|1131.4|1130.4|1130|9201
1645777290000|2022-02-25 08:21:30|1131.4|1131.2|1132.2|1131.6|1133|1132.4|1131.2|1131.2|5845
1645777300000|2022-02-25 08:21:40|1132.4|1131.8|1131|1130.4|1132.6|1132|1130.8|1130.4|2210
1645777310000|2022-02-25 08:21:50|1130.8|1130.6|1129.8|1129.4|1130.8|1130.6|1129.4|1129|18942
1645777320000|2022-02-25 08:22:00|1130|1129.2|1129.8|1129.2|1130.6|1130.2|1129.2|1129|15315
1645777330000|2022-02-25 08:22:10|1129.4|1129|1128.6|1128.2|1129.6|1129.2|1128.4|1128|10461
1645777480000|2022-02-25 08:24:40|1129.4|1129|1126.6|1126.2|1129.4|1129|1126.4|1126|40418
1645777490000|2022-02-25 08:24:50|1126.4|1126|1124.6|1124|1126.8|1126.4|1124.6|1124|25743
1645777500000|2022-02-25 08:25:00|1124.4|1124.2|1127.2|1126.8|1127.4|1126.8|1124.2|1124|4089
1645777510000|2022-02-25 08:25:10|1127.6|1127|1127.4|1126.8|1128.8|1128.2|1127.2|1126.8|29046
1645777520000|2022-02-25 08:25:20|1127.8|1127|1127.2|1126.6|1127.8|1127.2|1126.6|1125.8|6756
1645777530000|2022-02-25 08:25:30|1127.4|1126.8|1127.2|1126.8|1127.8|1127.6|1126.8|1126.4|21585
1645777540000|2022-02-25 08:25:40|1127|1126.6|1127|1126.6|1128.2|1128|1126.8|1126.2|10813
1645777550000|2022-02-25 08:25:50|1126.8|1125.4|1124.8|1124.6|1126.8|1126.4|1124.4|1124|34716
1645777560000|2022-02-25 08:26:00|1125|1124.8|1124.8|1124.2|1125.6|1125.4|1124.4|1124|19590
1645777570000|2022-02-25 08:26:10|1124.6|1124|1123.8|1123|1124.6|1124|1123.2|1122.4|5498
1645777580000|2022-02-25 08:26:20|1124|1123.2|1123.6|1123|1124.4|1123.8|1123.2|1122.8|4677
1645777590000|2022-02-25 08:26:30|1123.8|1123.2|1123.8|1123.2|1124.4|1124|1123.6|1123.2|5992
1645777600000|2022-02-25 08:26:40|1123.6|1123|1125.4|1124.6|1125.6|1125|1123.4|1123|4009
1645777610000|2022-02-25 08:26:50|1125.2|1124.8|1124.6|1124.2|1126.4|1125.8|1124.6|1124.2|10408
1645777620000|2022-02-25 08:27:00|1124.4|1124|1125.4|1125|1125.6|1125|1124.2|1123.6|3601
1645777630000|2022-02-25 08:27:10|1125.2|1124.8|1124.4|1124|1125.6|1125.2|1124.2|1123.6|1857
1645777640000|2022-02-25 08:27:20|1124.2|1123.6|1124|1123.6|1124.8|1124.4|1123.6|1123|3724
1645777650000|2022-02-25 08:27:30|1124.2|1123.8|1123|1122.4|1124.2|1123.8|1122.6|1122.2|1706
1645777660000|2022-02-25 08:27:40|1122.8|1122.6|1122.6|1122.2|1123|1122.6|1122.2|1121.6|12533
1645777670000|2022-02-25 08:27:50|1122.8|1122.4|1124.2|1123.8|1124.2|1123.8|1122.8|1122.2|4453
1645777680000|2022-02-25 08:28:00|1124|1123.6|1125|1124.4|1126.2|1125.8|1123.8|1123.6|11594
1645777690000|2022-02-25 08:28:10|1124.8|1124.2|1123.4|1122.8|1125|1124.6|1123.4|1122.8|200
1645777700000|2022-02-25 08:28:20|1123.6|1123|1123.8|1123.2|1124|1123.6|1123.6|1122.8|368
1645777710000|2022-02-25 08:28:30|1124|1123.4|1125.2|1124.6|1125.4|1125|1124|1123.2|2939
1645777720000|2022-02-25 08:28:40|1125|1124.4|1125.2|1124.6|1125.4|1125|1124.8|1124.2|1116
1645777730000|2022-02-25 08:28:50|1125.4|1125|1124.2|1124|1126.4|1126|1124.2|1124|4419
1645777740000|2022-02-25 08:29:00|1124.4|1123.8|1122|1121.6|1124.6|1124.2|1122|1121.6|4249
1645777750000|2022-02-25 08:29:10|1122.2|1121.4|1121.4|1121|1122.2|1121.8|1121|1120.6|4782
1645777760000|2022-02-25 08:29:20|1121.6|1120.8|1120.6|1120.2|1121.6|1121|1120.6|1120|32364
1645777770000|2022-02-25 08:29:30|1120.4|1120|1119.6|1119|1120.8|1120.2|1118.8|1118.2|106481
1645777780000|2022-02-25 08:29:40|1119.8|1119.4|1120.2|1119.6|1120.2|1119.8|1119.4|1119|505
1645777790000|2022-02-25 08:29:50|1120|1119.8|1120|1119.4|1120.6|1120|1119.6|1119.2|11517
1645777800000|2022-02-25 08:30:00|1119.8|1119.6|1122.6|1122.2|1122.6|1122.2|1119.8|1119.2|3910
1645777810000|2022-02-25 08:30:10|1122.8|1122.4|1123.4|1123|1124|1123.6|1122.8|1122.2|1967
1645777820000|2022-02-25 08:30:20|1123.6|1123.2|1123.2|1122.6|1125|1124.4|1123|1122.4|2065
1645777830000|2022-02-25 08:30:30|1123|1122.4|1121.8|1121.4|1123.2|1122.6|1121.4|1121|2793
1645777840000|2022-02-25 08:30:40|1121.6|1121.2|1122.4|1121.8|1122.6|1122|1121.6|1121.2|454
1645777850000|2022-02-25 08:30:50|1122.6|1122|1123|1122.4|1123.4|1123.2|1122.6|1122|25321
1645777860000|2022-02-25 08:31:00|1123.2|1122.6|1123|1122.6|1124|1123.6|1122.4|1122|7777
1645777870000|2022-02-25 08:31:10|1123.2|1122.4|1123.4|1122.8|1124.8|1124.2|1122.8|1122.2|25296
1645777880000|2022-02-25 08:31:20|1123.6|1123|1123.2|1122.8|1125.6|1125|1123|1122.4|16981
1645777890000|2022-02-25 08:31:30|1123.8|1123|1121.8|1121.2|1123.8|1123.2|1121.6|1121|11053
1645777900000|2022-02-25 08:31:40|1121.6|1121|1121.4|1120.8|1122|1121.6|1120.8|1120.2|17437
1645777910000|2022-02-25 08:31:50|1121.6|1121|1122|1121.4|1123|1122.6|1121.4|1121|2505
1645777920000|2022-02-25 08:32:00|1121.8|1121.6|1123.2|1122.6|1123.2|1122.6|1121.8|1121.6|7553
1645777930000|2022-02-25 08:32:10|1123|1122.4|1122.6|1122.2|1124|1123.4|1122|1121.4|10806
1645777940000|2022-02-25 08:32:20|1123.4|1122|1123|1122.6|1123.8|1123.4|1122|1121.6|19658
1645777950000|2022-02-25 08:32:30|1123.2|1122.8|1122.8|1122|1123.4|1122.8|1122.4|1122|10342
1645777960000|2022-02-25 08:32:40|1122.6|1122.2|1120.6|1120.2|1122.8|1122.4|1120.6|1120|14334
1645777970000|2022-02-25 08:32:50|1120.8|1120.4|1122|1121.4|1122|1121.6|1120.6|1120.2|7907
1645777980000|2022-02-25 08:33:00|1121.8|1121.2|1122.8|1122.4|1123|1122.6|1121.6|1120.8|5204
1645777990000|2022-02-25 08:33:10|1122.4|1122.2|1122.6|1122.2|1123.4|1122.8|1121.4|1121|13609
1645778000000|2022-02-25 08:33:20|1122.8|1122.6|1123|1122.6|1123.8|1123.4|1122.8|1122.4|21224
1645778010000|2022-02-25 08:33:30|1122.8|1122.8|1123.2|1122.8|1123.8|1123.2|1122.4|1121.8|9935
1645778020000|2022-02-25 08:33:40|1123|1122.6|1121|1120.6|1123|1122.6|1121|1120.4|28162
1645778030000|2022-02-25 08:33:50|1121.2|1120.8|1120.4|1120|1122|1121.6|1120.4|1120|11061
1645778040000|2022-02-25 08:34:00|1120.2|1119.8|1120|1119.6|1120.6|1120.2|1118.8|1118.2|27420
1645778050000|2022-02-25 08:34:10|1120.2|1119.8|1118.8|1118.6|1120.4|1120|1118.8|1118.4|12279
1645778060000|2022-02-25 08:34:20|1118.6|1118.4|1117.6|1117.2|1119|1118.6|1117.2|1116.6|49228
1645778070000|2022-02-25 08:34:30|1117.4|1117.4|1118.6|1118|1118.6|1118|1117.2|1116.8|17932
1645778080000|2022-02-25 08:34:40|1118.8|1118.2|1120.4|1120|1121.4|1121|1118.6|1118.2|11743
1645778090000|2022-02-25 08:34:50|1120.6|1120.2|1122.4|1122|1122.8|1122.4|1120.4|1120|2909
1645778100000|2022-02-25 08:35:00|1122.2|1121.8|1124.6|1124.2|1124.8|1124.2|1121.4|1121|25202
1645778110000|2022-02-25 08:35:10|1124.4|1124.4|1125|1124.4|1125.8|1125.4|1123.6|1123|94705
1645778120000|2022-02-25 08:35:20|1124.8|1124.8|1122.8|1122.2|1125.2|1124.8|1122.6|1122|17271
1645778130000|2022-02-25 08:35:30|1122.6|1122.4|1120.2|1119.8|1122.8|1122.4|1120.2|1119.6|10611
1645778140000|2022-02-25 08:35:40|1120.4|1120|1119.6|1119|1121.4|1121.2|1119.6|1119|33606
1645778150000|2022-02-25 08:35:50|1119.4|1118.8|1118.4|1118|1119.6|1119.2|1118.2|1117.8|11241
1645778160000|2022-02-25 08:36:00|1118.2|1117.8|1119.4|1119|1119.8|1119.4|1118|1117.6|6755
1645778170000|2022-02-25 08:36:10|1119.2|1118.8|1118.4|1118.2|1119.8|1119.2|1118.4|1118.2|32484
1645778180000|2022-02-25 08:36:20|1118.6|1118.4|1118|1117.8|1118.6|1118.4|1118|1117.6|6262
1645778190000|2022-02-25 08:36:30|1118.2|1118|1117.2|1116.8|1118.6|1118.2|1117.2|1116.8|17338
1645778200000|2022-02-25 08:36:40|1117|1116.6|1116.2|1115.6|1117.2|1116.8|1115.8|1115.4|6325
1645778210000|2022-02-25 08:36:50|1116|1115.8|1114|1113.4|1116|1116|1114|1113.2|13663
1645778220000|2022-02-25 08:37:00|1113.8|1113.6|1114|1113.4|1114.6|1114.2|1112.8|1112|30063
1645778230000|2022-02-25 08:37:10|1114.2|1113.8|1113.6|1113|1115|1114.4|1112.8|1112|30104
1645778240000|2022-02-25 08:37:20|1113.4|1112.8|1112.8|1112.4|1114|1113.4|1112.6|1112.2|11341
1645778250000|2022-02-25 08:37:30|1112.6|1112.2|1113.2|1112.6|1113.6|1113.2|1112.4|1112|12142
1645778260000|2022-02-25 08:37:40|1113|1112.8|1112.8|1112.4|1113.2|1112.8|1112.4|1112|10926
1645778270000|2022-02-25 08:37:50|1113|1112.6|1113.8|1113.4|1114|1113.6|1113|1112.6|5963
1645778280000|2022-02-25 08:38:00|1114|1113.6|1116.2|1115.8|1116.2|1115.8|1114|1113.6|13848
1645778290000|2022-02-25 08:38:10|1115.8|1115.6|1116.2|1115.6|1117.4|1117|1115.8|1115.6|19735
1645778300000|2022-02-25 08:38:20|1115.8|1115.4|1115.6|1115.2|1116.4|1115.8|1115.2|1114.6|8416
1645778310000|2022-02-25 08:38:30|1115.8|1115.4|1117.2|1117|1117.4|1117|1115.4|1115.2|4817
1645778320000|2022-02-25 08:38:40|1117.4|1116.8|1117|1116.6|1118|1117.6|1116.8|1116.4|11361
1645778330000|2022-02-25 08:38:50|1116.8|1116.4|1114.6|1114.2|1116.8|1116.6|1114.4|1114|13217
1645778340000|2022-02-25 08:39:00|1114.4|1114|1115.2|1114.6|1115.6|1115.2|1114|1113.4|8740
1645778350000|2022-02-25 08:39:10|1115.4|1114.8|1116.8|1116|1117|1116|1115.4|1114.6|3349
1645778360000|2022-02-25 08:39:20|1116.6|1115.6|1115|1114.6|1116.8|1115.6|1114.8|1114.2|8579
1645778370000|2022-02-25 08:39:30|1115.2|1114.8|1116|1115.4|1116|1115.4|1114.8|1114.2|11967
1645778380000|2022-02-25 08:39:40|1116.2|1115.6|1116.8|1116.4|1117.4|1117|1116.2|1115.6|4196
1645778390000|2022-02-25 08:39:50|1116.6|1116.2|1114.8|1114.2|1116.6|1116.2|1114.8|1114.2|12313
1645778400000|2022-02-25 08:40:00|1114.6|1114|1113.8|1113.6|1116.6|1116.2|1113.8|1113.6|38383
1645778410000|2022-02-25 08:40:10|1114|1113.4|1114.4|1114|1115|1114.6|1113.2|1112.6|21010
1645778420000|2022-02-25 08:40:20|1114.6|1114.2|1112|1111.4|1115|1114.6|1111.6|1111.2|61648
1645778430000|2022-02-25 08:40:30|1112.2|1111.6|1109.4|1109|1112.8|1112.2|1109.4|1109|64538
1645778440000|2022-02-25 08:40:40|1109.2|1109.2|1108.4|1108.2|1109.8|1109.4|1108.2|1107.8|69691
1645778450000|2022-02-25 08:40:50|1108.8|1108.4|1106.2|1105.8|1108.8|1108.4|1106|1105.8|32353
1645778460000|2022-02-25 08:41:00|1106.4|1106|1107.6|1107|1107.8|1107.4|1105.8|1105.4|14652
1645778470000|2022-02-25 08:41:10|1107.8|1107.2|1108|1107.6|1108.2|1108|1107.6|1106.8|10636
1645778480000|2022-02-25 08:41:20|1108.2|1107.4|1107.4|1106.8|1108.8|1108.4|1107.4|1106.8|19666
1645778490000|2022-02-25 08:41:30|1107.6|1107|1108|1107.6|1108.6|1108.2|1107.6|1107|6826
1645778500000|2022-02-25 08:41:40|1107.8|1107.4|1103.8|1103.6|1108|1107.4|1103.6|1103|27757
1645778510000|2022-02-25 08:41:50|1103.6|1103.4|1103.4|1103|1103.6|1103.4|1102.8|1102.2|29867
1645778520000|2022-02-25 08:42:00|1103.2|1103.2|1105.8|1105.2|1107.4|1106.6|1103.2|1103.2|27353
1645778530000|2022-02-25 08:42:10|1105.6|1105|1107|1106.4|1108.4|1107.6|1105.6|1105|38678
1645778540000|2022-02-25 08:42:20|1106.8|1106.2|1105.6|1105.2|1108.6|1108.2|1104.8|1104.2|35602
1645778550000|2022-02-25 08:42:30|1105.4|1105|1104.8|1104.4|1106.2|1105.8|1104.8|1104.4|22225
1645778560000|2022-02-25 08:42:40|1104.6|1104.2|1103.2|1102.8|1104.6|1104.2|1103|1102.6|22705
1645778570000|2022-02-25 08:42:50|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1102.2|1102|10510
1645778580000|2022-02-25 08:43:00|1103.4|1103|1110.4|1109.8|1110.4|1109.8|1103.4|1103|33981
1645778590000|2022-02-25 08:43:10|1110.2|1110|1111.4|1110.6|1111.4|1110.8|1109.4|1109|6143
1645778600000|2022-02-25 08:43:20|1111.2|1110.4|1109.6|1109|1111.6|1110.8|1109.4|1109|4306
1645778610000|2022-02-25 08:43:30|1109.8|1109.2|1111.8|1111.2|1111.8|1111.4|1109.8|1109.2|6906
1645778620000|2022-02-25 08:43:40|1112.2|1111.4|1110.8|1110.2|1112.6|1112|1110.8|1110.2|6020
1645778630000|2022-02-25 08:43:50|1110.6|1110|1111.8|1111.2|1112.4|1112|1110.2|1109.8|23562
1645778640000|2022-02-25 08:44:00|1111.6|1111|1108.8|1108.2|1111.6|1111|1108.4|1107.8|9094
1645778650000|2022-02-25 08:44:10|1108.6|1108.4|1109|1108.6|1109|1108.8|1107.6|1107.2|17236
1645778660000|2022-02-25 08:44:20|1109.2|1108.4|1107.8|1107.2|1110|1109.4|1107.2|1106.6|12730
1645778670000|2022-02-25 08:44:30|1108|1107.4|1107.4|1107|1108.6|1108.2|1107.2|1107|10055
1645778680000|2022-02-25 08:44:40|1107.2|1107.2|1107|1106.6|1107.6|1107.2|1106|1105.4|5195
1645778690000|2022-02-25 08:44:50|1106.8|1106.4|1107|1106.4|1108.2|1107.8|1106.6|1106.2|7116
1645778700000|2022-02-25 08:45:00|1106.8|1106.2|1107.2|1106.6|1108.4|1107.6|1104.8|1104.4|34416
1645778710000|2022-02-25 08:45:10|1107.4|1106.4|1107|1106.4|1108|1107.4|1106.4|1105.8|2430
1645778720000|2022-02-25 08:45:20|1106.8|1106.2|1107.6|1107|1107.8|1107.2|1106.4|1105.8|22917
1645778730000|2022-02-25 08:45:30|1107.8|1107.2|1107.6|1107|1108.6|1108|1107.4|1106.8|3752
1645778740000|2022-02-25 08:45:40|1107.8|1107.2|1108.6|1108.2|1108.8|1108.2|1107.2|1106.6|9194
1645778750000|2022-02-25 08:45:50|1108.4|1108|1107.2|1106.6|1108.4|1108.2|1106.6|1106|3207
1645778760000|2022-02-25 08:46:00|1107|1106.4|1106.8|1106.2|1108.2|1107.6|1106.8|1106.2|5213
1645778770000|2022-02-25 08:46:10|1106.6|1106|1108.4|1107.8|1108.6|1108|1106.4|1105.8|9736
1645778780000|2022-02-25 08:46:20|1108.6|1108|1109.2|1108.6|1110|1109.6|1108.6|1108|8303
1645778790000|2022-02-25 08:46:30|1109|1108.8|1108.2|1107.8|1109.6|1109.2|1107.2|1107|7781
1645778800000|2022-02-25 08:46:40|1108.6|1108|1109.4|1108.8|1109.8|1109.4|1108.2|1107.6|9501
1645778810000|2022-02-25 08:46:50|1109|1109|1110.2|1109.6|1110.8|1110|1109|1109|1365
1645778820000|2022-02-25 08:47:00|1110|1109.4|1110|1109.6|1110.2|1109.8|1109.2|1108.6|10490
1645778830000|2022-02-25 08:47:10|1109.8|1109.4|1109.6|1109.2|1110|1109.8|1109.4|1109|6703
1645778840000|2022-02-25 08:47:20|1109.4|1109|1108.2|1107.8|1109.4|1109|1107.6|1107|12340
1645778850000|2022-02-25 08:47:30|1108|1107.6|1108|1107.6|1108.6|1108.2|1107.8|1107.2|8367
1645778860000|2022-02-25 08:47:40|1107.8|1107.4|1107.2|1106.8|1107.8|1107.4|1106.8|1106.4|3465
1645778870000|2022-02-25 08:47:50|1107|1106.6|1107.6|1107|1107.6|1107|1107|1106.4|594
1645778880000|2022-02-25 08:48:00|1107.4|1107.2|1107.8|1107.4|1108.6|1108.2|1107.4|1107|11804
1645778890000|2022-02-25 08:48:10|1108|1107.6|1106.4|1105.8|1108|1107.6|1106|1105.6|6670
1645778900000|2022-02-25 08:48:20|1106.6|1106.2|1106.4|1105.6|1107|1106.4|1106|1105.4|1281
1645778910000|2022-02-25 08:48:30|1106.6|1105.8|1106.2|1105.6|1107|1106.6|1106.2|1105.6|4250
1645778920000|2022-02-25 08:48:40|1106.4|1105.8|1105.8|1105.2|1107|1106.6|1105.6|1105.2|8371
1645778930000|2022-02-25 08:48:50|1106|1105.4|1105.2|1104.6|1106.4|1105.8|1104.4|1103.8|12126
1645778940000|2022-02-25 08:49:00|1105|1104.8|1105.8|1105.2|1105.8|1105.2|1104.8|1104.2|8410
1645778950000|2022-02-25 08:49:10|1105.6|1105.4|1105.4|1104.8|1105.6|1105.4|1104.8|1104.4|6173
1645778960000|2022-02-25 08:49:20|1105.6|1105|1104.6|1104.2|1105.8|1105.4|1104.4|1103.8|41107
1645778970000|2022-02-25 08:49:30|1104.8|1104|1104.4|1104|1104.8|1104.4|1104|1103.4|4648
1645778980000|2022-02-25 08:49:40|1104.6|1104.2|1104.4|1103.8|1105|1104.6|1104.2|1103.8|8327
1645778990000|2022-02-25 08:49:50|1104.2|1104|1103.6|1103.2|1104.2|1104|1103.4|1103|16512
1645779000000|2022-02-25 08:50:00|1103.8|1103.4|1104|1103.6|1105|1104.6|1103.8|1103.2|10742
1645779010000|2022-02-25 08:50:10|1104.2|1103.8|1105|1104.4|1105.2|1104.8|1103.4|1103|14365
1645779020000|2022-02-25 08:50:20|1104.8|1104.2|1103.6|1103|1104.8|1104.2|1103.2|1102.6|9102
1645779030000|2022-02-25 08:50:30|1103.8|1103.2|1105|1104.4|1105|1104.4|1103.6|1103|8829
1645779040000|2022-02-25 08:50:40|1104.8|1104.6|1106.6|1106|1107.2|1106.8|1104.6|1104.2|46085
1645779050000|2022-02-25 08:50:50|1106.8|1106.2|1106.8|1106.6|1107.2|1106.8|1105.8|1105.6|9345
1645779060000|2022-02-25 08:51:00|1106.6|1106.4|1108.8|1108.4|1109.2|1108.8|1106.6|1106.4|6693
1645779070000|2022-02-25 08:51:10|1109|1108.6|1110|1109.4|1110.2|1109.8|1108.6|1108|3388
1645779080000|2022-02-25 08:51:20|1109.8|1109.6|1111.2|1110.6|1112.4|1111.6|1109.8|1109.4|28868
1645779090000|2022-02-25 08:51:30|1111|1110.8|1109.8|1109.6|1111.4|1111|1109.8|1109.4|15847
1645779100000|2022-02-25 08:51:40|1110|1109.8|1110.4|1110|1110.6|1110.2|1109.6|1109.2|11139
1645779110000|2022-02-25 08:51:50|1110.6|1110.2|1111.6|1111|1112|1111.4|1110.6|1110.2|10765
1645779120000|2022-02-25 08:52:00|1111.4|1111.2|1113.6|1113.2|1114.2|1113.6|1110.8|1110.2|31215
1645779130000|2022-02-25 08:52:10|1113.8|1113.4|1113.6|1113.2|1114.8|1114.4|1113.6|1113.2|2584
1645779140000|2022-02-25 08:52:20|1113.8|1113.4|1114.8|1114.4|1115|1114.6|1113.8|1113.4|2181
1645779150000|2022-02-25 08:52:30|1115|1114.6|1114.6|1114.2|1115.2|1114.6|1114.4|1114|10326
1645779160000|2022-02-25 08:52:40|1114.8|1114.4|1115.4|1115.2|1115.8|1115.4|1114.6|1114.2|9722
1645779170000|2022-02-25 08:52:50|1115.6|1115.4|1115.2|1114.6|1116.4|1116|1115|1114.4|18123
1645779180000|2022-02-25 08:53:00|1115|1114.4|1117.8|1117.2|1118|1117.2|1114.8|1114.4|3559
1645779190000|2022-02-25 08:53:10|1118|1117|1115.6|1115.4|1118|1117|1115|1114.4|26455
1645779200000|2022-02-25 08:53:20|1115.8|1115.2|1115.6|1115.2|1116|1115.4|1115.6|1115.2|4192
1645779210000|2022-02-25 08:53:30|1115.4|1115|1114|1113.4|1115.4|1115.2|1113.6|1112.8|4117
1645779220000|2022-02-25 08:53:40|1113.6|1113.2|1113.6|1113|1114|1113.6|1113.2|1112.8|2247
1645779230000|2022-02-25 08:53:50|1113.4|1112.8|1112.4|1112|1113.4|1112.8|1112.2|1111.6|5863
1645779240000|2022-02-25 08:54:00|1112.6|1111.8|1111|1110.6|1112.6|1112.2|1111|1110.4|8831
1645779250000|2022-02-25 08:54:10|1110.8|1110.4|1110.4|1110|1110.8|1110.4|1110.4|1109.6|4654
1645779260000|2022-02-25 08:54:20|1110.6|1110.2|1110.2|1109.8|1110.6|1110.2|1110.2|1109.6|2505
1645779270000|2022-02-25 08:54:30|1110|1110|1111|1110.6|1111.4|1110.8|1110|1109.6|6291
1645779280000|2022-02-25 08:54:40|1111.8|1110.4|1110.8|1110.4|1111.8|1111.6|1110.6|1110.2|20783
1645779290000|2022-02-25 08:54:50|1111|1110.6|1110.6|1110.2|1111|1110.6|1110.2|1109.6|8506
1645779300000|2022-02-25 08:55:00|1110.8|1110|1108.8|1108.2|1110.8|1110|1108.6|1108|2097
1645779310000|2022-02-25 08:55:10|1108.6|1107.8|1108.4|1108|1109.2|1109|1107.8|1107.4|10546
1645779320000|2022-02-25 08:55:20|1108.6|1108.2|1109.2|1108.6|1109.2|1109|1108.2|1107.6|34513
1645779330000|2022-02-25 08:55:30|1109|1108.8|1110.2|1109.6|1110.2|1109.6|1109|1108.8|5651
1645779340000|2022-02-25 08:55:40|1110.4|1110|1110.6|1110|1111|1110.4|1109.8|1109.2|10030
1645779350000|2022-02-25 08:55:50|1110.4|1110.2|1111.2|1110.8|1111.6|1111|1110.4|1110|2417
1645779360000|2022-02-25 08:56:00|1111.4|1110.6|1110.8|1110.4|1111.4|1110.8|1110.2|1109.6|4962
1645779370000|2022-02-25 08:56:10|1111|1110.6|1108.4|1108|1111.4|1110.8|1108.4|1107.8|9199
1645779380000|2022-02-25 08:56:20|1108.6|1108.2|1109.4|1109|1109.6|1109|1108.6|1108.2|4775
1645779390000|2022-02-25 08:56:30|1109.2|1108.8|1109|1108.2|1109.8|1109.4|1108.8|1108.2|4863
1645779400000|2022-02-25 08:56:40|1108.8|1108.4|1110|1109.4|1110.4|1109.8|1108.8|1108.2|6341
1645779410000|2022-02-25 08:56:50|1109.8|1109.2|1110.2|1109.6|1110.4|1109.8|1109.6|1109|4827
1645779420000|2022-02-25 08:57:00|1110|1109.4|1109.4|1108.8|1110.4|1109.8|1109.2|1108.8|4799
1645779430000|2022-02-25 08:57:10|1109.2|1109|1109.8|1109.2|1110.2|1109.8|1109.2|1109|920
1645779440000|2022-02-25 08:57:20|1110|1109.4|1112|1111.6|1112.8|1112.4|1109.8|1109.4|29741
1645779450000|2022-02-25 08:57:30|1112.2|1111.8|1110.2|1109.8|1112.6|1112.2|1110.2|1109.8|5463
1645779460000|2022-02-25 08:57:40|1110.4|1109.6|1110.4|1110|1111.4|1110.8|1110.2|1109.6|2353
1645779470000|2022-02-25 08:57:50|1110.2|1109.8|1110.2|1109.8|1110.6|1110|1109.8|1109.4|10462
1645779480000|2022-02-25 08:58:00|1110.4|1110|1110.4|1110|1111.2|1110.6|1110.2|1109.8|10767
1645779490000|2022-02-25 08:58:10|1110.2|1109.8|1109.6|1109|1110.2|1109.8|1109.2|1108.8|9818
1645779500000|2022-02-25 08:58:20|1109.4|1109.2|1109|1108.4|1109.4|1109.2|1109|1108.4|4335
1645779510000|2022-02-25 08:58:30|1108.8|1108.2|1108.8|1108.4|1108.8|1108.4|1107.8|1107.2|18224
1645779520000|2022-02-25 08:58:40|1109|1108.6|1106.8|1106.2|1109|1108.8|1106.6|1106|8687
1645779530000|2022-02-25 08:58:50|1107|1106.4|1107.2|1106.6|1107.4|1107|1106.2|1105.8|13459
1645779540000|2022-02-25 08:59:00|1107|1106.8|1108|1107.4|1108.2|1107.8|1107|1106.8|8062
1645779550000|2022-02-25 08:59:10|1107.8|1107.6|1108.8|1108.2|1109.2|1108.8|1107.8|1107.4|4338
1645779560000|2022-02-25 08:59:20|1108.6|1108|1109.8|1109.2|1110.2|1109.6|1108.6|1108|8569
1645779570000|2022-02-25 08:59:30|1109.6|1109|1111.2|1110.8|1111.8|1111.2|1109.6|1109|11303
1645779580000|2022-02-25 08:59:40|1111.4|1111|1112|1111.4|1112|1111.6|1111.4|1111|12107
1645779590000|2022-02-25 08:59:50|1112.2|1111.6|1112.8|1112.2|1112.8|1112.2|1112|1111.6|4767
1645779600000|2022-02-25 09:00:00|1112.6|1112.4|1113.8|1113.4|1114|1113.6|1112.2|1111.8|18673
1645779610000|2022-02-25 09:00:10|1114|1113.6|1112.8|1112.4|1114.4|1114|1112.8|1112.4|15201
1645779620000|2022-02-25 09:00:20|1112.6|1112.6|1111.2|1110.8|1113|1112.6|1111.2|1110.8|3320
1645779630000|2022-02-25 09:00:30|1111|1110.6|1110.6|1110.2|1111.8|1111.2|1110.6|1110.2|10330
1645779640000|2022-02-25 09:00:40|1110.4|1110|1111.6|1111.2|1111.8|1111.2|1110.4|1109.8|9672
1645779650000|2022-02-25 09:00:50|1111.4|1111|1112.2|1111.8|1113.2|1112.6|1111.4|1111|2156
1645779660000|2022-02-25 09:01:00|1112.4|1111.6|1111.8|1111.4|1112.8|1112.2|1111.8|1111.2|6493
1645779670000|2022-02-25 09:01:10|1111.6|1111.2|1110.4|1110|1111.8|1111.4|1110.2|1110|4920
1645779680000|2022-02-25 09:01:20|1110.6|1110.2|1113.4|1112.8|1113.4|1113|1110.6|1110.2|4485
1645779690000|2022-02-25 09:01:30|1113.6|1113|1113.8|1113.4|1114.4|1113.8|1113.6|1113|8935
1645779700000|2022-02-25 09:01:40|1114|1113.2|1113.8|1113.4|1114|1113.8|1113|1112.6|11407
1645779710000|2022-02-25 09:01:50|1113.6|1113.2|1113.2|1112.6|1113.6|1113.4|1113|1112.6|1814
1645779720000|2022-02-25 09:02:00|1113.4|1112.8|1114.2|1113.8|1114.8|1114.2|1113.2|1112.6|8929
1645779730000|2022-02-25 09:02:10|1114.4|1114|1114.2|1113.6|1115.6|1115.2|1114.2|1113.6|17883
1645779740000|2022-02-25 09:02:20|1114|1113.4|1114.2|1113.6|1114.4|1114|1113.6|1113.4|1605
1645779750000|2022-02-25 09:02:30|1114|1113.4|1113.6|1113|1114.2|1113.8|1113.2|1112.8|518
1645779760000|2022-02-25 09:02:40|1113.8|1113.4|1113.8|1113.4|1114|1113.4|1113.6|1113.2|0
1645779770000|2022-02-25 09:02:50|1113.6|1113.2|1112.6|1112.2|1113.8|1113.2|1112.6|1112|1208
1645779780000|2022-02-25 09:03:00|1112.4|1112|1111.2|1110.8|1112.4|1112.2|1111|1110.6|6601
1645779790000|2022-02-25 09:03:10|1111|1110.6|1110|1109.4|1111.2|1111|1110|1109.4|6980
1645779800000|2022-02-25 09:03:20|1109.8|1109.6|1110|1109.6|1110.2|1109.8|1108.6|1108.2|33217
1645779810000|2022-02-25 09:03:30|1110.2|1109.8|1111.2|1110.8|1111.4|1111|1109.8|1109.4|2211
1645779820000|2022-02-25 09:03:40|1111.4|1110.6|1110.6|1110.2|1111.8|1111.2|1110.4|1110|1659
1645779830000|2022-02-25 09:03:50|1110.4|1110|1108|1107.4|1110.4|1110.2|1107.6|1107.2|10141
1645779840000|2022-02-25 09:04:00|1107.8|1107.2|1109.4|1108.8|1109.4|1109|1107.6|1107.2|29687
1645779850000|2022-02-25 09:04:10|1109.2|1108.6|1108|1107.6|1109.2|1108.6|1107.8|1107.4|3993
1645779860000|2022-02-25 09:04:20|1107.6|1107.8|1109|1108.6|1109.6|1109.2|1107.6|1107.4|41362
1645779870000|2022-02-25 09:04:30|1108.8|1108.4|1109.2|1108.6|1109.4|1109.2|1108.4|1107.8|16126
1645779880000|2022-02-25 09:04:40|1109.8|1108.8|1108|1107.4|1110.2|1109.6|1107.4|1107|30970
1645779890000|2022-02-25 09:04:50|1107.8|1107.2|1107.2|1106.8|1108.8|1108.2|1107|1106.6|15862
1645779900000|2022-02-25 09:05:00|1107|1107|1106|1105.6|1107.6|1107.2|1106|1105.6|4670
1645779910000|2022-02-25 09:05:10|1105.8|1105.4|1104.6|1104.2|1106.4|1105.8|1104.6|1104.2|3986
1645779920000|2022-02-25 09:05:20|1104.8|1104.4|1106.2|1105.6|1106.2|1105.6|1104.6|1104.2|5493
1645779930000|2022-02-25 09:05:30|1106.4|1105.8|1107|1106.4|1107.6|1107|1106|1105.8|8983
1645779940000|2022-02-25 09:05:40|1106.8|1106.2|1105.4|1105|1106.8|1106.4|1105.2|1105|2799
1645779950000|2022-02-25 09:05:50|1105.6|1105.2|1106.6|1106.2|1106.6|1106.2|1105.4|1105|2948
1645779960000|2022-02-25 09:06:00|1106.4|1106|1106.8|1106.4|1107.8|1107.2|1105.8|1105.4|21767
1645779970000|2022-02-25 09:06:10|1106.6|1106.2|1104.8|1104.2|1106.8|1106.4|1104.6|1104|15196
1645779980000|2022-02-25 09:06:20|1104.6|1104|1104.6|1104.2|1104.8|1104.4|1104.4|1104|8036
1645779990000|2022-02-25 09:06:30|1104|1103.8|1104.6|1104|1105|1104.4|1104|1103.4|17591
1645780000000|2022-02-25 09:06:40|1104.4|1104.2|1104.4|1104|1104.8|1104.2|1104|1103.6|3213
1645780010000|2022-02-25 09:06:50|1103.8|1103.8|1104.2|1103.6|1104.4|1104|1103.8|1103.4|5226
1645780020000|2022-02-25 09:07:00|1104|1103.8|1105|1104.6|1105.2|1104.8|1104|1103.6|6223
1645780030000|2022-02-25 09:07:10|1105.2|1104.4|1104.6|1104.2|1105.2|1104.8|1104.6|1104|3502
1645780040000|2022-02-25 09:07:20|1104.8|1104.4|1104.6|1104.2|1105.2|1104.6|1104.6|1104|1805
1645780050000|2022-02-25 09:07:30|1104.8|1104.4|1104.2|1103.6|1105|1104.4|1103.8|1103.4|5296
1645780060000|2022-02-25 09:07:40|1104|1103.4|1104.8|1104.4|1104.8|1104.4|1103.8|1103.4|1849
1645780070000|2022-02-25 09:07:50|1105|1104.6|1104.8|1104.2|1105.2|1104.6|1104.4|1104|1306
1645780080000|2022-02-25 09:08:00|1105|1104.4|1105.8|1105.2|1105.8|1105.2|1105|1104.4|1123
1645780090000|2022-02-25 09:08:10|1106|1105.4|1105.8|1105.4|1106.6|1106|1105.6|1105.4|3099
1645780100000|2022-02-25 09:08:20|1106|1105.6|1105.8|1105.2|1106.6|1106|1105.6|1105.2|5260
1645780110000|2022-02-25 09:08:30|1105.6|1105|1106|1105.4|1106.4|1105.8|1105|1104.8|2448
1645780120000|2022-02-25 09:08:40|1105.8|1105.6|1105|1104.6|1106|1105.6|1104.8|1104.4|793
1645780130000|2022-02-25 09:08:50|1105.2|1104.4|1104.8|1104.2|1105.2|1104.6|1104.6|1104.2|900
1645780140000|2022-02-25 09:09:00|1104.6|1104.4|1106|1105.4|1106|1105.4|1104.6|1104.4|1494
1645780150000|2022-02-25 09:09:10|1105.8|1104.6|1105.8|1105.2|1106.2|1105.8|1104.8|1104.6|36959
1645780160000|2022-02-25 09:09:20|1106|1105.4|1106.8|1106.4|1106.8|1106.4|1106|1105.4|880
1645780170000|2022-02-25 09:09:30|1106.6|1106.2|1106|1105.6|1106.8|1106.4|1106|1105.4|2194
1645780180000|2022-02-25 09:09:40|1105.8|1105.4|1105.4|1105|1106|1105.4|1105.4|1105|2603
1645780190000|2022-02-25 09:09:50|1105.6|1105.4|1104.6|1104.2|1105.8|1105.4|1104.4|1104|40724
1645780200000|2022-02-25 09:10:00|1104.4|1104|1104.8|1104.4|1105.2|1104.8|1104.4|1104|9210
1645780210000|2022-02-25 09:10:10|1105|1104.6|1104.6|1104.2|1105|1104.6|1103.8|1103.4|8245
1645780220000|2022-02-25 09:10:20|1104.4|1104|1104.2|1103.8|1105|1104.6|1104|1103.6|2079
1645780230000|2022-02-25 09:10:30|1104.4|1104|1104.4|1103.8|1104.4|1104.2|1104|1103.6|508
1645780240000|2022-02-25 09:10:40|1104.2|1104|1104.2|1103.8|1104.4|1104.2|1104|1103.6|572
1645780250000|2022-02-25 09:10:50|1104|1103.6|1104.2|1103.8|1104.4|1104|1102.8|1102.4|27774
1645780260000|2022-02-25 09:11:00|1104.4|1103.6|1104.4|1104|1104.4|1104.2|1103.8|1103.4|8146
1645780270000|2022-02-25 09:11:10|1104|1103.8|1104|1103.6|1104.6|1104.2|1104|1103.6|296
1645780280000|2022-02-25 09:11:20|1104.2|1103.8|1103.6|1103|1104.6|1104.2|1103.6|1103|9021
1645780290000|2022-02-25 09:11:30|1103.4|1102.8|1103|1102.8|1103.4|1103|1102.6|1102.2|12664
1645780300000|2022-02-25 09:11:40|1102.8|1102.6|1103.8|1103.4|1103.8|1103.4|1102.6|1102.4|9328
1645780310000|2022-02-25 09:11:50|1104|1103.6|1104.4|1104|1104.4|1104|1103.8|1103.4|5480
1645780320000|2022-02-25 09:12:00|1104.6|1103.8|1104.6|1104|1104.6|1104|1104|1103.6|1844
1645780330000|2022-02-25 09:12:10|1104.8|1104.2|1104.6|1104.2|1105|1104.6|1104.4|1104.2|3875
1645780340000|2022-02-25 09:12:20|1104.8|1104.4|1104.6|1104|1105|1104.6|1104.6|1104|19950
1645780350000|2022-02-25 09:12:30|1104.4|1103.8|1104.6|1104.2|1104.8|1104.4|1104|1103.6|2086
1645780360000|2022-02-25 09:12:40|1104.8|1104.4|1104.6|1104|1105|1104.4|1104.4|1104|1723
1645780370000|2022-02-25 09:12:50|1104.4|1104.2|1104.6|1104|1104.8|1104.4|1104.4|1104|0
1645780380000|2022-02-25 09:13:00|1104.4|1103.8|1104.2|1103.8|1104.4|1104|1104|1103.6|5098
1645780390000|2022-02-25 09:13:10|1104|1103.6|1104|1103.6|1104|1103.8|1103.6|1103|1600
1645780400000|2022-02-25 09:13:20|1103.8|1103.4|1103.4|1103|1104|1103.4|1103.2|1103|8077
1645780410000|2022-02-25 09:13:30|1103.2|1103.2|1104.2|1103.8|1104.2|1104|1103.2|1103|40202
1645780420000|2022-02-25 09:13:40|1104.4|1104|1103.6|1103|1104.4|1104.2|1103.4|1103|38356
1645780430000|2022-02-25 09:13:50|1103.4|1103.2|1103.8|1103.4|1104.4|1104|1103.4|1103|13410
1645780440000|2022-02-25 09:14:00|1104|1103.6|1104|1103.4|1104|1103.8|1103.6|1103|11501
1645780450000|2022-02-25 09:14:10|1103.8|1103.6|1103.8|1103.2|1104.2|1103.8|1103.6|1103.2|11067
1645780460000|2022-02-25 09:14:20|1103.6|1103|1103.8|1103.4|1103.8|1103.4|1103.4|1103|7102
1645780470000|2022-02-25 09:14:30|1103.6|1103.2|1103.8|1103.4|1104|1103.6|1103.6|1103.2|2220
1645780480000|2022-02-25 09:14:40|1103.6|1103.6|1104.4|1104|1104.4|1104|1103.4|1103.2|20370
1645780490000|2022-02-25 09:14:50|1104.6|1104.2|1104.2|1103.8|1104.6|1104.2|1104|1103.6|3007
1645780500000|2022-02-25 09:15:00|1104.4|1104|1106.4|1106|1106.8|1106.4|1104.4|1104|2936
1645780510000|2022-02-25 09:15:10|1106.6|1106.2|1105.8|1105.4|1106.6|1106.4|1105.8|1105.4|6072
1645780520000|2022-02-25 09:15:20|1105.6|1105.2|1106|1105.6|1106.4|1106|1105.4|1105|5618
1645780530000|2022-02-25 09:15:30|1106.2|1105.8|1106.4|1106|1106.4|1106.2|1106|1105.6|3559
1645780540000|2022-02-25 09:15:40|1106.2|1105.8|1107.4|1107|1107.6|1107.2|1106.2|1105.8|11260
1645780550000|2022-02-25 09:15:50|1107.2|1106.8|1105.2|1104.8|1107.4|1106.8|1105.2|1104.8|22478
1645780560000|2022-02-25 09:16:00|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1104.8|1494
1645780570000|2022-02-25 09:16:10|1105.2|1104.8|1105.8|1105.4|1106.2|1105.8|1105.2|1104.8|4033
1645780580000|2022-02-25 09:16:20|1106|1105.6|1105.6|1105|1106|1105.6|1105.6|1105|685
1645780590000|2022-02-25 09:16:30|1105.4|1104.8|1105.6|1105.2|1105.6|1105.2|1104.4|1104|4023
1645780600000|2022-02-25 09:16:40|1105.8|1105|1105.8|1105.4|1106.4|1106|1105.8|1105|3278
1645780610000|2022-02-25 09:16:50|1106|1105.6|1106.6|1106.2|1106.8|1106.4|1105.8|1105.4|6286
1645780620000|2022-02-25 09:17:00|1106.4|1106|1106.8|1106.4|1106.8|1106.4|1106.4|1106|2241
1645780630000|2022-02-25 09:17:10|1107|1106.6|1107.2|1106.8|1107.4|1107|1107|1106.6|3072
1645780640000|2022-02-25 09:17:20|1107|1106.6|1106.4|1106|1107.2|1106.6|1106.4|1106|1560
1645780650000|2022-02-25 09:17:30|1106.2|1105.8|1107|1106.4|1107|1106.6|1106.2|1105.8|2512
1645780660000|2022-02-25 09:17:40|1107.2|1106.6|1106.6|1106.2|1107.8|1107.4|1106.6|1106.2|12867
1645780670000|2022-02-25 09:17:50|1106.4|1106|1107.2|1106.6|1107.2|1106.8|1106.4|1106|990
1645780680000|2022-02-25 09:18:00|1107|1106.8|1107.8|1107.4|1108|1107.4|1107|1106.8|13445
1645780690000|2022-02-25 09:18:10|1108|1107.2|1107.6|1107|1108|1107.2|1107.2|1106.8|12590
1645780700000|2022-02-25 09:18:20|1107.4|1106.8|1107.4|1107|1107.6|1107.2|1107.2|1106.8|305
1645780710000|2022-02-25 09:18:30|1107.2|1106.8|1107.4|1107|1107.4|1107.2|1106.8|1106.4|5674
1645780720000|2022-02-25 09:18:40|1107.6|1107.2|1107.8|1107.4|1108|1107.4|1107.2|1106.8|3796
1645780730000|2022-02-25 09:18:50|1108|1107.6|1107.8|1107.4|1108.2|1107.8|1107.6|1107.2|4894
1645780740000|2022-02-25 09:19:00|1108|1107.6|1108.2|1107.8|1108.6|1108.2|1107.8|1107.4|20754
1645780750000|2022-02-25 09:19:10|1108|1107.6|1106.4|1106|1108.4|1107.8|1106.4|1106|4334
1645780760000|2022-02-25 09:19:20|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1105.6|1105.2|20248
1645780770000|2022-02-25 09:19:30|1106.2|1105.8|1105.4|1105|1106.2|1106|1105.2|1105|3893
1645780780000|2022-02-25 09:19:40|1105.6|1104.8|1105.4|1105|1105.6|1105.2|1105|1104.8|1342
1645780790000|2022-02-25 09:19:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1442
1645780800000|2022-02-25 09:20:00|1105.8|1105.4|1107|1106.6|1107|1106.6|1105.8|1105.4|13988
1645780810000|2022-02-25 09:20:10|1106.8|1106.4|1106.6|1106|1106.8|1106.4|1106.4|1106|4183
1645780820000|2022-02-25 09:20:20|1106.4|1106.2|1104.8|1104.6|1106.4|1106.2|1104.8|1104.6|14446
1645780830000|2022-02-25 09:20:30|1104.6|1104.4|1104|1103.8|1104.6|1104.4|1103.8|1103.4|6642
1645780840000|2022-02-25 09:20:40|1104.2|1103.6|1103.6|1103.2|1104.4|1104|1103.4|1102.8|3906
1645780850000|2022-02-25 09:20:50|1103.8|1103|1104.4|1104|1104.4|1104.2|1103.8|1103|6011
1645780860000|2022-02-25 09:21:00|1104.2|1103.8|1104.4|1104.2|1104.6|1104.2|1104|1103.6|11803
1645780870000|2022-02-25 09:21:10|1104.6|1104.4|1104.2|1103.6|1105.2|1104.8|1103.8|1103.4|7638
1645780880000|2022-02-25 09:21:20|1104.4|1103.8|1104|1103.6|1104.6|1104.4|1104|1103.6|10918
1645780890000|2022-02-25 09:21:30|1104.2|1103.8|1105|1104.4|1105.2|1104.6|1104.2|1103.6|150
1645780900000|2022-02-25 09:21:40|1105.2|1104.6|1105|1104.6|1105.4|1105|1104.8|1104.4|6685
1645780910000|2022-02-25 09:21:50|1105.2|1104.8|1105.8|1105.4|1105.8|1105.6|1105.2|1104.6|2592
1645780920000|2022-02-25 09:22:00|1105.6|1105.2|1106.8|1106.4|1107.6|1107|1105.6|1105.2|18221
1645780930000|2022-02-25 09:22:10|1107|1106.2|1106.6|1106.2|1107.2|1106.6|1106.4|1106.2|3926
1645780940000|2022-02-25 09:22:20|1106.4|1106|1106|1105.6|1107|1106.6|1106|1105.6|7129
1645780950000|2022-02-25 09:22:30|1105.8|1105.8|1106|1105.6|1106.8|1106.4|1105.8|1105.6|5001
1645780960000|2022-02-25 09:22:40|1105.8|1105.4|1106.2|1105.8|1106.4|1105.8|1105.6|1105|2490
1645780970000|2022-02-25 09:22:50|1106|1105.6|1104.8|1104.4|1106|1105.6|1104.8|1104.4|18851
1645780980000|2022-02-25 09:23:00|1105|1104.2|1105|1104.4|1105|1104.4|1104.2|1104|12933
1645780990000|2022-02-25 09:23:10|1104.8|1104.2|1104.4|1104|1104.8|1104.2|1104|1103.8|2998
1645781000000|2022-02-25 09:23:20|1104.2|1103.8|1103.8|1103.2|1104.8|1104.4|1103.6|1103.2|11420
1645781010000|2022-02-25 09:23:30|1103.6|1103.4|1104.4|1103.8|1104.4|1104|1103.6|1103.2|14337
1645781020000|2022-02-25 09:23:40|1104.2|1103.6|1104.2|1103.8|1104.6|1104.4|1104|1103.6|13892
1645781030000|2022-02-25 09:23:50|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104.2|1103.8|3422
1645781040000|2022-02-25 09:24:00|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.6|5311
1645781050000|2022-02-25 09:24:10|1104.4|1104|1104.4|1103.8|1105|1104.6|1104.2|1103.8|5003
1645781060000|2022-02-25 09:24:20|1104.2|1104|1103.8|1103.4|1104.4|1104|1103.4|1103|7043
1645781070000|2022-02-25 09:24:30|1104|1103.6|1104.4|1103.8|1104.6|1104.2|1104|1103.4|109
1645781080000|2022-02-25 09:24:40|1104.6|1104.2|1105.6|1105|1105.6|1105.2|1104.6|1104|400
1645781090000|2022-02-25 09:24:50|1105.4|1105.2|1105.2|1104.6|1105.6|1105.2|1105|1104.6|6030
1645781100000|2022-02-25 09:25:00|1105|1104.4|1104.4|1104|1105.2|1104.8|1104.2|1104|8161
1645781110000|2022-02-25 09:25:10|1104.6|1104.2|1105|1104.4|1105|1104.6|1104.6|1104|1799
1645781120000|2022-02-25 09:25:20|1105.2|1104.6|1104.8|1104.4|1105.4|1104.8|1104.8|1104.4|6915
1645781130000|2022-02-25 09:25:30|1104.6|1104.2|1106.2|1105.6|1106.2|1105.8|1104.6|1104.2|1724
1645781140000|2022-02-25 09:25:40|1106|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.6|1115
1645781150000|2022-02-25 09:25:50|1106.2|1105.6|1105.2|1104.8|1106.2|1105.6|1105|1104.6|6439
1645781160000|2022-02-25 09:26:00|1105|1104.6|1105.8|1105.4|1106|1105.4|1105|1104.6|397
1645781170000|2022-02-25 09:26:10|1106|1105.6|1107.2|1106.8|1107.6|1107.2|1106|1105.6|9747
1645781180000|2022-02-25 09:26:20|1107|1106.6|1107|1106.6|1107.4|1107|1106.8|1106.4|6175
1645781190000|2022-02-25 09:26:30|1107.2|1106.8|1106.8|1106.2|1107.4|1107|1106.4|1106|2574
1645781200000|2022-02-25 09:26:40|1106.6|1106|1107.4|1107|1107.4|1107.2|1106.6|1106|2928
1645781210000|2022-02-25 09:26:50|1107.2|1106.8|1109|1108.6|1109|1108.6|1107|1106.6|5819
1645781220000|2022-02-25 09:27:00|1108.8|1108.4|1107.8|1107.4|1109|1108.6|1107.8|1107.4|28507
1645781230000|2022-02-25 09:27:10|1108|1107.2|1106.4|1106|1108|1107.2|1106.4|1106|13022
1645781240000|2022-02-25 09:27:20|1106.6|1106.2|1106.6|1106|1106.8|1106.2|1105.6|1105.2|1784
1645781250000|2022-02-25 09:27:30|1106.8|1106.2|1106.4|1105.8|1106.8|1106.2|1106.2|1105.8|588
1645781260000|2022-02-25 09:27:40|1106.6|1106|1106|1105.6|1106.6|1106.2|1106|1105.6|0
1645781270000|2022-02-25 09:27:50|1106.2|1105.8|1106.8|1106.4|1106.8|1106.4|1105.8|1105.4|20157
1645781280000|2022-02-25 09:28:00|1106.6|1106.2|1106.8|1106.2|1107|1106.6|1106.2|1105.8|3545
1645781290000|2022-02-25 09:28:10|1107|1106.4|1107|1106.6|1107.4|1107|1106.8|1106.2|2357
1645781300000|2022-02-25 09:28:20|1106.8|1106.8|1106.6|1106.2|1107.6|1107|1106.6|1106.2|17087
1645781310000|2022-02-25 09:28:30|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.4|1106.2|1058
1645781320000|2022-02-25 09:28:40|1106.6|1106.2|1104.8|1104.6|1106.8|1106.4|1104.8|1104.6|4441
1645781330000|2022-02-25 09:28:50|1104.6|1104.4|1104.2|1104|1104.8|1104.6|1104.2|1104|25809
1645781340000|2022-02-25 09:29:00|1104|1103.8|1104.4|1103.8|1104.6|1104.2|1104|1103.6|19145
1645781350000|2022-02-25 09:29:10|1104.6|1104|1105|1104.6|1105|1104.6|1104.6|1103.8|1069
1645781360000|2022-02-25 09:29:20|1105.2|1104.8|1106.4|1106|1106.6|1106.2|1105.2|1104.8|10054
1645781370000|2022-02-25 09:29:30|1106.6|1106.2|1106.8|1106.6|1106.8|1106.6|1106.4|1106|1709
1645781380000|2022-02-25 09:29:40|1107|1106.8|1108.4|1108|1108.4|1108|1107|1106.8|4845
1645781390000|2022-02-25 09:29:50|1108.2|1108.2|1107.6|1107.2|1108.4|1108.2|1107.6|1107.2|10452
1645781400000|2022-02-25 09:30:00|1107.4|1107|1107.2|1107|1107.4|1107.2|1106.4|1106|5906
1645781410000|2022-02-25 09:30:10|1107|1106.8|1107.4|1106.8|1107.6|1107.2|1107|1106.6|8765
1645781420000|2022-02-25 09:30:20|1107.6|1107|1108|1107.4|1108.8|1108.2|1107.6|1107|365
1645781430000|2022-02-25 09:30:30|1107.8|1107.6|1108.2|1107.8|1108.4|1107.8|1107.8|1107.6|922
1645781440000|2022-02-25 09:30:40|1108|1108|1108.8|1108.2|1108.8|1108.2|1108|1107.8|2793
1645781450000|2022-02-25 09:30:50|1108.6|1108.4|1107.8|1107.4|1109|1108.6|1107.4|1106.8|33542
1645781460000|2022-02-25 09:31:00|1108|1107.2|1108|1107.6|1108.2|1107.8|1107.8|1107.2|3705
1645781470000|2022-02-25 09:31:10|1108.2|1107.8|1107.8|1107.2|1108.6|1108|1107.8|1107.2|6959
1645781480000|2022-02-25 09:31:20|1108|1107.4|1109.4|1109|1109.4|1109|1108|1107.4|5116
1645781490000|2022-02-25 09:31:30|1109.6|1109.2|1109.8|1109.2|1110.6|1110.2|1109.6|1109.2|9729
1645781500000|2022-02-25 09:31:40|1110|1109.4|1110.2|1109.8|1110.4|1109.8|1109.8|1109.2|1796
1645781510000|2022-02-25 09:31:50|1110|1109.6|1110.4|1110|1110.4|1110|1110|1109.6|5372
1645781520000|2022-02-25 09:32:00|1110.6|1110.2|1112.4|1111.8|1112.8|1112.4|1110.4|1110.2|9704
1645781530000|2022-02-25 09:32:10|1112.2|1112|1110.4|1110|1112.6|1112.2|1110.2|1109.6|17012
1645781540000|2022-02-25 09:32:20|1110.6|1109.8|1111|1110.6|1111.4|1111|1110.4|1109.8|5338
1645781550000|2022-02-25 09:32:30|1111.2|1110.8|1110.6|1110.2|1111.6|1111.2|1110.6|1110|23811
1645781560000|2022-02-25 09:32:40|1110.8|1110.4|1109.6|1109|1110.8|1110.4|1109|1108.6|2365
1645781570000|2022-02-25 09:32:50|1109.4|1109.2|1110.4|1109.8|1110.8|1110.4|1109.4|1108.8|23253
1645781580000|2022-02-25 09:33:00|1110.2|1109.6|1110.4|1109.8|1110.8|1110.4|1109.6|1109.2|7897
1645781590000|2022-02-25 09:33:10|1110.2|1109.6|1112.2|1111.6|1112.6|1112.2|1110.2|1109.6|12413
1645781600000|2022-02-25 09:33:20|1112.4|1111.8|1112.4|1112|1112.4|1112|1111.4|1111|8603
1645781610000|2022-02-25 09:33:30|1112.2|1111.8|1109.6|1109|1112.4|1111.8|1109|1108.6|24048
1645781620000|2022-02-25 09:33:40|1109.8|1109.2|1108.4|1108|1109.8|1109.2|1108.4|1108|2386
1645781630000|2022-02-25 09:33:50|1108.6|1108.2|1109|1108.4|1109|1108.6|1107.8|1107.2|23704
1645781640000|2022-02-25 09:34:00|1108.8|1108.2|1109.4|1109|1109.8|1109.4|1108.6|1108.2|5297
1645781650000|2022-02-25 09:34:10|1109.6|1109.2|1110.2|1109.8|1110.4|1110|1109.4|1109|3450
1645781660000|2022-02-25 09:34:20|1110.4|1110|1110.8|1110.2|1111|1110.6|1110|1109.8|3831
1645781670000|2022-02-25 09:34:30|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.2|1109.8|2013
1645781680000|2022-02-25 09:34:40|1110.8|1110.4|1110.4|1110|1111|1110.4|1110.4|1109.8|7690
1645781690000|2022-02-25 09:34:50|1110.2|1109.8|1110|1109.6|1110.6|1110.4|1109.8|1109.4|5451
1645781700000|2022-02-25 09:35:00|1110.2|1109.8|1110|1109.6|1110.8|1110.2|1109.6|1109.4|5080
1645781710000|2022-02-25 09:35:10|1109.8|1109.4|1110.2|1109.8|1110.6|1110.2|1109.6|1109.4|5917
1645781720000|2022-02-25 09:35:20|1110|1109.6|1109.6|1109.2|1110.4|1110|1109.6|1109.2|10843
1645781730000|2022-02-25 09:35:30|1109.4|1109.4|1109.8|1109.4|1110|1109.6|1109.4|1109.2|12541
1645781740000|2022-02-25 09:35:40|1109.6|1109.6|1110|1109.6|1110.6|1110.2|1109.6|1109.2|13884
1645781750000|2022-02-25 09:35:50|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1109.8|1109.4|2901
1645781760000|2022-02-25 09:36:00|1110.4|1110|1110.4|1109.8|1110.8|1110.2|1110.2|1109.6|887
1645781770000|2022-02-25 09:36:10|1110.2|1110|1111.2|1110.8|1111.8|1111.4|1110.2|1110|12047
1645781780000|2022-02-25 09:36:20|1111|1110.6|1111.4|1110.8|1111.6|1111.2|1110.8|1110.4|5864
1645781790000|2022-02-25 09:36:30|1111.2|1111|1112.8|1112.4|1113.2|1112.6|1111|1110.4|7212
1645781800000|2022-02-25 09:36:40|1112.6|1112.2|1114|1113.6|1114|1113.6|1112.6|1112.2|5864
1645781810000|2022-02-25 09:36:50|1113.8|1113.8|1114.6|1114.4|1115|1114.6|1113.8|1113.6|11655
1645781820000|2022-02-25 09:37:00|1114.4|1114.2|1114.4|1113.8|1114.8|1114.4|1114|1113.6|7168
1645781830000|2022-02-25 09:37:10|1114.2|1114|1113.4|1113|1114.2|1114|1113.4|1113|1134
1645781840000|2022-02-25 09:37:20|1113.6|1113.2|1112.8|1112.4|1113.6|1113.2|1112.8|1112.4|3381
1645781850000|2022-02-25 09:37:30|1112.6|1112.2|1112.4|1111.8|1112.8|1112.4|1112.2|1111.8|3774
1645781860000|2022-02-25 09:37:40|1112.2|1111.6|1113.2|1112.8|1113.2|1112.8|1112.2|1111.6|1386
1645781870000|2022-02-25 09:37:50|1113.4|1113.2|1113.4|1113|1113.8|1113.4|1113.2|1112.8|7905
1645781880000|2022-02-25 09:38:00|1113.2|1112.8|1113|1112.4|1113.4|1112.8|1112.6|1112.2|3359
1645781890000|2022-02-25 09:38:10|1112.8|1112.6|1113.2|1112.6|1113.4|1113|1112.8|1112.4|3739
1645781900000|2022-02-25 09:38:20|1113|1112.4|1112.6|1112.2|1113|1112.6|1112.6|1112.2|150
1645781910000|2022-02-25 09:38:30|1112.8|1112.4|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|3003
1645781920000|2022-02-25 09:38:40|1113.4|1112.6|1112.4|1112|1113.4|1112.6|1112.4|1112|394
1645781930000|2022-02-25 09:38:50|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1111.4|1111.2|8261
1645781940000|2022-02-25 09:39:00|1112|1111.6|1111.8|1111.2|1112.2|1112|1111|1110.4|12729
1645781950000|2022-02-25 09:39:10|1112|1111.4|1112.4|1112|1112.4|1112.2|1112|1111.4|4081
1645781960000|2022-02-25 09:39:20|1112.2|1111.8|1111.2|1110.8|1112.4|1111.8|1111.2|1110.8|227
1645781970000|2022-02-25 09:39:30|1111.4|1111|1111.2|1110.8|1111.6|1111|1111.2|1110.8|332
1645781980000|2022-02-25 09:39:40|1111.4|1111|1112|1111.6|1112.2|1111.6|1111.2|1111|6977
1645781990000|2022-02-25 09:39:50|1112.2|1111.8|1112.4|1112|1112.4|1112.2|1112.2|1111.8|1537
1645782000000|2022-02-25 09:40:00|1112.2|1111.8|1112.2|1111.8|1112.8|1112.4|1112|1111.6|7302
1645782010000|2022-02-25 09:40:10|1112|1111.6|1111.6|1111.2|1112|1111.6|1111.4|1111|878
1645782020000|2022-02-25 09:40:20|1111.4|1111|1110.8|1110.4|1111.6|1111.4|1110.8|1110.4|12419
1645782030000|2022-02-25 09:40:30|1110.6|1110.2|1110.4|1110|1111|1110.6|1110.4|1110|1621
1645782040000|2022-02-25 09:40:40|1110.2|1109.8|1109.6|1109.2|1110.2|1109.8|1109.4|1109|11467
1645782050000|2022-02-25 09:40:50|1109.4|1109|1109|1108.6|1109.4|1109|1108.6|1108.2|3690
1645782060000|2022-02-25 09:41:00|1109.2|1108.4|1110.4|1109.8|1111|1110.6|1109.2|1108.4|22113
1645782070000|2022-02-25 09:41:10|1110.2|1109.6|1109.2|1108.8|1110.2|1110|1109.2|1108.8|6907
1645782080000|2022-02-25 09:41:20|1109|1108.6|1110.6|1110|1110.6|1110.2|1108.8|1108.2|2711
1645782090000|2022-02-25 09:41:30|1110.8|1110.2|1110.8|1110.4|1111|1110.6|1110.4|1110|1749
1645782100000|2022-02-25 09:41:40|1111|1110.2|1111.2|1110.8|1111.4|1110.8|1111|1110|2087
1645782110000|2022-02-25 09:41:50|1111.4|1111|1111.8|1111.4|1111.8|1111.4|1110.6|1110.4|6596
1645782120000|2022-02-25 09:42:00|1112|1111.2|1110.8|1110.4|1112|1111.2|1110.8|1110.2|4552
1645782130000|2022-02-25 09:42:10|1111|1110.6|1112.4|1111.8|1112.4|1112|1110.8|1110.4|6845
1645782140000|2022-02-25 09:42:20|1112.2|1112|1114.8|1114.2|1116.4|1115.8|1112|1111.6|74124
1645782150000|2022-02-25 09:42:30|1114.6|1114|1113.6|1113.2|1114.6|1114|1113.6|1113|7876
1645782160000|2022-02-25 09:42:40|1113.8|1113.4|1114.2|1113.6|1114.4|1114|1113.8|1113.4|875
1645782170000|2022-02-25 09:42:50|1114.4|1113.8|1113.6|1113.2|1114.4|1114|1113.6|1113|576
1645782180000|2022-02-25 09:43:00|1113.4|1113|1113.2|1112.8|1114.2|1113.6|1112.6|1112|6702
1645782190000|2022-02-25 09:43:10|1113.4|1113|1112.8|1112.4|1113.4|1113|1112.2|1111.8|5484
1645782200000|2022-02-25 09:43:20|1112.6|1112.2|1112.4|1111.8|1112.8|1112.4|1112|1111.6|3595
1645782210000|2022-02-25 09:43:30|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1111.8|1111.2|909
1645782220000|2022-02-25 09:43:40|1112|1111.4|1111.2|1110.8|1112|1111.4|1111.2|1110.8|3073
1645782230000|2022-02-25 09:43:50|1111.4|1111|1110.6|1110.2|1112|1111.6|1110.6|1110.2|23893
1645782240000|2022-02-25 09:44:00|1110.8|1110.4|1110.2|1109.6|1110.8|1110.6|1110|1109.6|42524
1645782250000|2022-02-25 09:44:10|1110|1109.8|1109.8|1109.2|1110.6|1110|1109.2|1108.8|21936
1645782260000|2022-02-25 09:44:20|1110|1109.4|1109.2|1108.8|1110.4|1109.8|1109|1108.6|18715
1645782270000|2022-02-25 09:44:30|1109.4|1109|1111.4|1110.8|1111.6|1111|1109.4|1109|3544
1645782280000|2022-02-25 09:44:40|1111.6|1111|1111.4|1110.8|1112.2|1112|1111.4|1110.8|3568
1645782290000|2022-02-25 09:44:50|1111.6|1111|1111.6|1111.2|1112.2|1112|1111.4|1110.8|2981
1645782300000|2022-02-25 09:45:00|1111.4|1111|1112.2|1111.8|1112.2|1111.8|1111.4|1111|1241
1645782310000|2022-02-25 09:45:10|1112|1111.6|1113.8|1113.4|1113.8|1113.4|1112|1111.4|4309
1645782320000|2022-02-25 09:45:20|1114|1113.6|1113.8|1113.6|1114|1113.6|1113.4|1112.8|9701
1645782330000|2022-02-25 09:45:30|1113.6|1113.4|1113.8|1113.4|1114|1113.6|1113.4|1112.8|6643
1645782340000|2022-02-25 09:45:40|1114|1113.6|1113.2|1112.8|1114|1113.8|1113|1112.6|7111
1645782350000|2022-02-25 09:45:50|1113.4|1113|1113.4|1113.2|1114|1113.6|1113.4|1113|14
1645782360000|2022-02-25 09:46:00|1113.2|1113|1113.8|1113.2|1113.8|1113.4|1113.2|1112.6|2317
1645782370000|2022-02-25 09:46:10|1113.6|1113.4|1115|1114.6|1115|1114.6|1113.6|1113.2|1697
1645782380000|2022-02-25 09:46:20|1114.8|1114.4|1115.4|1114.8|1115.6|1115.2|1114.8|1114.2|3818
1645782390000|2022-02-25 09:46:30|1115.6|1115|1116.6|1116|1117|1116.6|1115.6|1115|6076
1645782400000|2022-02-25 09:46:40|1116.4|1116.2|1117.6|1117|1118|1117.4|1116.4|1116.2|5850
1645782410000|2022-02-25 09:46:50|1117.4|1116.8|1116.8|1116.4|1117.6|1117.2|1116.4|1116|15810
1645782420000|2022-02-25 09:47:00|1116.6|1116.2|1116|1115.6|1117|1116.6|1116|1115.6|9664
1645782430000|2022-02-25 09:47:10|1115.8|1115.4|1115.4|1115|1116|1115.6|1115|1114.6|1485
1645782440000|2022-02-25 09:47:20|1115.2|1114.8|1115.4|1114.8|1116|1115.4|1115|1114.6|3019
1645782450000|2022-02-25 09:47:30|1115.6|1115|1115.6|1115|1116|1115.6|1115.4|1114.8|4052
1645782460000|2022-02-25 09:47:40|1115.8|1114.8|1115.4|1114.8|1115.8|1115.2|1115|1114.4|1484
1645782470000|2022-02-25 09:47:50|1115.2|1115|1115.2|1114.6|1115.6|1115|1114.6|1114|8412
1645782480000|2022-02-25 09:48:00|1115.4|1114.8|1115.2|1114.8|1116|1115.6|1115|1114.6|6786
1645782490000|2022-02-25 09:48:10|1115|1114.6|1115.8|1115.2|1116|1115.6|1114.8|1114.2|5136
1645782500000|2022-02-25 09:48:20|1115.6|1115.4|1115.2|1114.8|1115.6|1115.4|1115.2|1114.6|878
1645782510000|2022-02-25 09:48:30|1115.4|1115|1117.6|1117.2|1117.8|1117.4|1115.4|1114.8|7529
1645782520000|2022-02-25 09:48:40|1117.8|1117.4|1117|1116.6|1117.8|1117.4|1117|1116.4|2422
1645782530000|2022-02-25 09:48:50|1117.2|1116.4|1115.8|1115.4|1117.2|1116.6|1115.8|1115.2|30639
1645782540000|2022-02-25 09:49:00|1115.6|1115.2|1115.8|1115.6|1115.8|1115.6|1115.2|1114.6|1521
1645782550000|2022-02-25 09:49:10|1116|1115.8|1116|1115.4|1116.4|1116|1115.6|1115.2|4060
1645782560000|2022-02-25 09:49:20|1115.8|1115.6|1114.8|1114.4|1116|1115.6|1114.6|1114.2|6815
1645782570000|2022-02-25 09:49:30|1115|1114.6|1115|1114.4|1115.2|1114.8|1114.8|1114.2|14023
1645782580000|2022-02-25 09:49:40|1115.2|1114.6|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|864
1645782590000|2022-02-25 09:49:50|1115|1114.6|1115|1114.6|1115|1114.6|1114.6|1114.4|2301
1645782600000|2022-02-25 09:50:00|1115.2|1114.8|1116.2|1115.8|1116.2|1115.8|1115.2|1114.8|4388
1645782610000|2022-02-25 09:50:10|1116|1115.6|1115.2|1114.8|1116|1115.6|1115|1114.6|1714
1645782620000|2022-02-25 09:50:20|1115|1114.6|1114.6|1114.2|1115.2|1114.6|1114.6|1114|555
1645782630000|2022-02-25 09:50:30|1114.4|1114|1113.8|1113.4|1114.4|1114|1113.8|1113.2|1758
1645782640000|2022-02-25 09:50:40|1114|1113.6|1114|1113.4|1114|1113.6|1113.6|1113.2|0
1645782650000|2022-02-25 09:50:50|1114.2|1113.6|1114|1113.6|1114.4|1114|1114|1113.4|1623
1645782660000|2022-02-25 09:51:00|1113.8|1113.2|1112.6|1112.2|1114.2|1114|1112.6|1112|8435
1645782670000|2022-02-25 09:51:10|1112.4|1112|1112.4|1112|1112.4|1112|1112|1111.6|10000
1645782680000|2022-02-25 09:51:20|1112.2|1112.2|1111.6|1111.2|1112.2|1112.2|1111.6|1111.2|6638
1645782690000|2022-02-25 09:51:30|1111.8|1111.4|1113.2|1112.8|1113.2|1112.8|1111.8|1111.2|15661
1645782700000|2022-02-25 09:51:40|1113.4|1113|1114|1113.6|1114|1113.6|1113.2|1112.8|0
1645782710000|2022-02-25 09:51:50|1114.2|1113.8|1114.2|1113.8|1114.2|1114|1113.8|1113.4|6528
1645782720000|2022-02-25 09:52:00|1114.4|1114|1113.2|1112.8|1114.6|1114.2|1113.2|1112.8|6846
1645782730000|2022-02-25 09:52:10|1113.4|1113|1114|1113.4|1114|1113.6|1113.2|1112.8|11725
1645782740000|2022-02-25 09:52:20|1113.8|1113.2|1114|1113.8|1114|1113.8|1113.6|1113|467
1645782750000|2022-02-25 09:52:30|1114.2|1114|1113.8|1113.2|1114.6|1114.2|1113.6|1113.2|1017
1645782760000|2022-02-25 09:52:40|1114|1113.4|1112.6|1112.2|1114|1113.6|1111.8|1111.4|65123
1645782770000|2022-02-25 09:52:50|1112.4|1112.4|1112.2|1111.6|1112.6|1112.4|1112|1111.6|673
1645782780000|2022-02-25 09:53:00|1112.4|1111.8|1113.8|1113.4|1113.8|1113.6|1112.2|1111.8|4809
1645782790000|2022-02-25 09:53:10|1113.6|1113.6|1113.6|1113|1113.8|1113.6|1113.2|1112.6|1098
1645782800000|2022-02-25 09:53:20|1113.8|1113.4|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|3829
1645782810000|2022-02-25 09:53:30|1114.4|1114|1114.6|1114.2|1114.8|1114.4|1114.2|1113.8|7061
1645782820000|2022-02-25 09:53:40|1114.8|1114.4|1114|1113.6|1115|1114.6|1114|1113.6|1755
1645782830000|2022-02-25 09:53:50|1113.8|1113.4|1113.4|1113|1115|1114.6|1113.4|1113|31110
1645782840000|2022-02-25 09:54:00|1113.2|1112.8|1112|1111.6|1113.4|1113|1111.8|1111.4|56188
1645782850000|2022-02-25 09:54:10|1112.2|1111.8|1113.2|1113|1113.2|1113|1112.2|1111.6|3758
1645782860000|2022-02-25 09:54:20|1113.4|1113.2|1113|1112.6|1113.4|1113.2|1112.8|1112.6|4001
1645782870000|2022-02-25 09:54:30|1113.2|1112.8|1112.4|1112|1113.6|1113.2|1112.4|1112|19460
1645782880000|2022-02-25 09:54:40|1112.2|1111.8|1112.2|1111.8|1112.6|1112.4|1112|1111.6|7460
1645782890000|2022-02-25 09:54:50|1112.6|1112|1112.2|1111.8|1112.6|1112.2|1112.2|1111.8|11165
1645782900000|2022-02-25 09:55:00|1112.4|1112|1113|1112.6|1113|1112.6|1112.4|1112|657
1645782910000|2022-02-25 09:55:10|1112.8|1112.8|1113|1112.6|1113|1112.8|1112.4|1112|5135
1645782920000|2022-02-25 09:55:20|1113.2|1112.8|1113.6|1113|1113.8|1113.4|1113|1112.4|8110
1645782930000|2022-02-25 09:55:30|1113.4|1112.8|1113.6|1113.2|1113.6|1113.2|1113|1112.6|368
1645782940000|2022-02-25 09:55:40|1113.4|1113|1114.6|1114.4|1114.6|1114.4|1113|1112.6|16640
1645782950000|2022-02-25 09:55:50|1114.8|1114.6|1114.4|1114|1115|1114.6|1114.2|1113.8|1213
1645782960000|2022-02-25 09:56:00|1114.2|1114.2|1114.8|1114.4|1114.8|1114.4|1114.2|1113.8|6000
1645782970000|2022-02-25 09:56:10|1114.6|1114.2|1115.2|1114.8|1115.2|1114.8|1114.6|1114|1263
1645782980000|2022-02-25 09:56:20|1115|1115|1117|1116.4|1117|1116.6|1115|1114.8|7657
1645782990000|2022-02-25 09:56:30|1117.2|1116.6|1117.8|1117.4|1118|1117.6|1116.8|1116.6|20664
1645783000000|2022-02-25 09:56:40|1118|1117.6|1117.8|1117.2|1118.2|1117.8|1117.6|1117.2|2528
1645783010000|2022-02-25 09:56:50|1117.6|1117|1117|1116.8|1117.6|1117|1117|1116.4|3580
1645783020000|2022-02-25 09:57:00|1116.8|1116.6|1116.6|1116.2|1117.8|1117.4|1116.4|1116|10897
1645783030000|2022-02-25 09:57:10|1116.8|1116.4|1116.6|1116|1117.6|1117.2|1116.6|1116|15035
1645783040000|2022-02-25 09:57:20|1116.4|1115.8|1115.8|1115.6|1116.4|1115.8|1115.4|1115|366
1645783050000|2022-02-25 09:57:30|1116.2|1115.8|1115.8|1115.4|1116.2|1115.8|1115.6|1115.4|1084
1645783060000|2022-02-25 09:57:40|1116|1115.6|1116.4|1115.8|1116.4|1116.2|1115.6|1115.2|13041
1645783070000|2022-02-25 09:57:50|1116.2|1116|1116.4|1116|1117|1116.4|1116|1115.6|5495
1645783080000|2022-02-25 09:58:00|1116.2|1115.8|1116.8|1116.4|1117|1116.6|1116.2|1115.6|1621
1645783090000|2022-02-25 09:58:10|1117|1116.6|1118|1117.6|1118.2|1117.8|1117|1116.6|0
1645783100000|2022-02-25 09:58:20|1118.2|1117.8|1119.4|1119|1119.4|1119|1118.2|1117.8|2850
1645783110000|2022-02-25 09:58:30|1119.6|1119.2|1120|1119.6|1120.2|1119.8|1119.6|1119|7566
1645783120000|2022-02-25 09:58:40|1120.2|1119.8|1119.6|1119|1120.2|1119.8|1119.4|1119|5186
1645783130000|2022-02-25 09:58:50|1119.8|1119.2|1118.6|1118.2|1119.8|1119.4|1118.4|1118|3405
1645783140000|2022-02-25 09:59:00|1118.4|1118|1117.6|1117.4|1119|1118.4|1117.4|1117|18478
1645783150000|2022-02-25 09:59:10|1117.8|1117.6|1117.4|1117|1118.4|1118|1117.4|1117|8814
1645783160000|2022-02-25 09:59:20|1117.6|1116.8|1117.2|1116.6|1117.8|1117.6|1117|1116.4|29804
1645783170000|2022-02-25 09:59:30|1117|1116.8|1117.4|1117|1117.8|1117.4|1117|1116.6|7774
1645783180000|2022-02-25 09:59:40|1117.6|1117.2|1118.2|1117.8|1118.4|1118|1117.6|1117.2|1000
1645783190000|2022-02-25 09:59:50|1118.4|1118|1117.8|1117.4|1118.8|1118.6|1117.8|1117.4|3559
1645783200000|2022-02-25 10:00:00|1117.6|1117.2|1118.2|1117.8|1118.4|1118|1117.4|1117|12365
1645783210000|2022-02-25 10:00:10|1118.4|1118|1116.6|1116.2|1118.4|1118|1116.6|1116|4054
1645783220000|2022-02-25 10:00:20|1116.4|1116|1116.4|1116|1117|1116.6|1116.2|1115.6|1547
1645783230000|2022-02-25 10:00:30|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.4|1115.8|3693
1645783240000|2022-02-25 10:00:40|1116.8|1116.4|1116|1115.6|1116.8|1116.6|1115.8|1115.2|1614
1645783250000|2022-02-25 10:00:50|1116.2|1115.8|1116.4|1116|1116.6|1116.2|1116.2|1115.6|822
1645783260000|2022-02-25 10:01:00|1116.2|1115.8|1115.4|1115|1116.6|1116.2|1115.4|1115|1009
1645783270000|2022-02-25 10:01:10|1115.6|1115.2|1116.2|1115.8|1116.8|1116.4|1115.4|1115|28617
1645783280000|2022-02-25 10:01:20|1116|1115.6|1116|1115.8|1116.2|1115.8|1115.8|1115.4|990
1645783290000|2022-02-25 10:01:30|1116.2|1115.6|1116|1115.6|1116.2|1116|1115.8|1115.6|5662
1645783300000|2022-02-25 10:01:40|1116.2|1115.8|1116.2|1115.8|1116.4|1116.2|1116.2|1115.8|1577
1645783310000|2022-02-25 10:01:50|1116|1115.6|1116.6|1116.2|1116.6|1116.2|1116|1115.6|5161
1645783320000|2022-02-25 10:02:00|1116.4|1116|1116.6|1116.2|1116.8|1116.6|1116.4|1116|5047
1645783330000|2022-02-25 10:02:10|1116.4|1116|1116.6|1116|1116.6|1116.2|1116.4|1116|484
1645783340000|2022-02-25 10:02:20|1116.8|1116.2|1116.6|1116|1117|1116.6|1116.4|1116|0
1645783350000|2022-02-25 10:02:30|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116|0
1645783360000|2022-02-25 10:02:40|1116.4|1116|1116.6|1116.2|1116.6|1116.4|1116.4|1116|3715
1645783370000|2022-02-25 10:02:50|1116.8|1116.4|1118.2|1117.6|1118.2|1117.8|1116.6|1116.4|7033
1645783380000|2022-02-25 10:03:00|1118|1117.8|1119.6|1119|1120|1119.4|1118|1117.8|30336
1645783390000|2022-02-25 10:03:10|1119.8|1119.2|1120.2|1119.6|1120.4|1119.8|1119.4|1119|2305
1645783400000|2022-02-25 10:03:20|1120|1119.8|1120.4|1120|1120.6|1120.4|1120|1119.6|3644
1645783410000|2022-02-25 10:03:30|1120.6|1120.2|1120.6|1120.2|1120.6|1120.4|1120|1119.6|7148
1645783420000|2022-02-25 10:03:40|1120.8|1120.4|1121|1120.8|1121.4|1120.8|1120.6|1120|3804
1645783430000|2022-02-25 10:03:50|1120.8|1120.6|1121.2|1120.8|1121.2|1120.8|1120.6|1120.2|2182
1645783440000|2022-02-25 10:04:00|1121|1120.6|1122|1121.8|1122|1121.8|1121|1120.6|3000
1645783450000|2022-02-25 10:04:10|1122.2|1121.6|1122.8|1122.4|1123|1122.4|1122|1121.6|1144
1645783460000|2022-02-25 10:04:20|1122.6|1122.2|1126|1125.4|1127|1126.4|1122.6|1122.2|46813
1645783470000|2022-02-25 10:04:30|1125.8|1125.2|1125|1124.4|1126|1125.2|1125|1124.4|3140
1645783480000|2022-02-25 10:04:40|1124.8|1124.6|1124|1123.4|1125.6|1125.2|1123.8|1123.4|17755
1645783490000|2022-02-25 10:04:50|1124.2|1123.6|1123.8|1123.4|1124.4|1123.8|1123.8|1123.2|2021
1645783500000|2022-02-25 10:05:00|1124|1123.6|1124.4|1123.8|1124.4|1123.8|1122.4|1122|34875
1645783510000|2022-02-25 10:05:10|1124.2|1124|1125|1124.4|1125.2|1124.6|1123.6|1123|1666
1645783520000|2022-02-25 10:05:20|1124.8|1124.2|1124.4|1123.8|1125|1124.8|1124.2|1123.6|15731
1645783530000|2022-02-25 10:05:30|1124.2|1124|1124.8|1124.2|1124.8|1124.4|1124.2|1124|1368
1645783540000|2022-02-25 10:05:40|1125.8|1124.4|1127.8|1127|1128|1127.8|1125.6|1124.2|64920
1645783550000|2022-02-25 10:05:50|1128|1127.2|1128.4|1127.8|1128.4|1127.8|1127.6|1127|2816
1645783560000|2022-02-25 10:06:00|1128.2|1127.6|1127.6|1127.2|1128.4|1127.8|1127.4|1126.8|4886
1645783570000|2022-02-25 10:06:10|1127.2|1127|1127.8|1127.2|1128.2|1127.6|1127|1126.6|5263
1645783580000|2022-02-25 10:06:20|1127.4|1127|1128|1127.6|1128.4|1127.8|1127.4|1126.8|4058
1645783590000|2022-02-25 10:06:30|1128.2|1127.8|1128.6|1128|1128.8|1128.4|1128|1127.6|3599
1645783600000|2022-02-25 10:06:40|1128.4|1127.8|1128|1127.4|1128.6|1128|1127.8|1127.2|10766
1645783610000|2022-02-25 10:06:50|1127.6|1127.2|1127.6|1127|1128.2|1127.8|1127.4|1127|2747
1645783620000|2022-02-25 10:07:00|1127.4|1127.2|1125.6|1125.2|1127.6|1127.2|1124.2|1123.6|26015
1645783630000|2022-02-25 10:07:10|1125.4|1125.4|1125.6|1125.2|1126.4|1126.2|1125.4|1125.2|3233
1645783640000|2022-02-25 10:07:20|1125.8|1125.4|1126.4|1126|1126.8|1126.4|1125.6|1125.2|17128
1645783650000|2022-02-25 10:07:30|1126.2|1125.8|1127.6|1127|1127.6|1127|1126.2|1125.8|6277
1645783660000|2022-02-25 10:07:40|1127.8|1127.2|1126.6|1126.2|1127.8|1127.4|1126.6|1126|16829
1645783670000|2022-02-25 10:07:50|1126.8|1126|1125.8|1125.4|1127|1126.4|1125.8|1125.4|5091
1645783680000|2022-02-25 10:08:00|1125.6|1125.2|1126.2|1125.6|1126.6|1126|1125.2|1124.6|4953
1645783690000|2022-02-25 10:08:10|1126.4|1125.8|1126.8|1126.4|1127.4|1126.8|1126.4|1125.8|10986
1645783700000|2022-02-25 10:08:20|1126.6|1126|1126.6|1125.8|1127.4|1126.8|1126.2|1125.8|11373
1645783710000|2022-02-25 10:08:30|1126.4|1125.6|1126.4|1125.8|1126.6|1126|1125.8|1125.2|1496
1645783720000|2022-02-25 10:08:40|1126.2|1125.6|1125.8|1125.4|1126.4|1126|1125.2|1124.6|3978
1645783730000|2022-02-25 10:08:50|1126|1125.6|1125.8|1125.2|1126.4|1126|1125.2|1124.8|14893
1645783740000|2022-02-25 10:09:00|1125.6|1125|1126|1125.4|1126|1125.4|1125|1124.4|20145
1645783750000|2022-02-25 10:09:10|1126.2|1125.6|1127.2|1126.8|1127.8|1127|1126|1125.6|3583
1645783760000|2022-02-25 10:09:20|1127.4|1126.6|1127.8|1127.2|1128|1127.4|1127|1126.6|1165
1645783770000|2022-02-25 10:09:30|1128|1127.4|1127.4|1127|1128.6|1127.8|1127|1126.6|6670
1645783780000|2022-02-25 10:09:40|1127.2|1126.6|1126.2|1125.8|1127.2|1126.6|1126|1125.4|30596
1645783790000|2022-02-25 10:09:50|1126|1125.6|1124.2|1123.8|1126.2|1125.8|1124.2|1123.8|2305
1645783800000|2022-02-25 10:10:00|1124.4|1124|1124|1123.6|1124.6|1124.2|1124|1123.4|2381
1645783810000|2022-02-25 10:10:10|1123.8|1123.4|1122.8|1122.4|1123.8|1123.4|1122.8|1122.2|31076
1645783820000|2022-02-25 10:10:20|1122.6|1122.2|1122.2|1121.8|1122.6|1122.4|1121.8|1121.2|11941
1645783830000|2022-02-25 10:10:30|1122|1122|1122.6|1122|1123|1122.4|1121.8|1121.6|20849
1645783840000|2022-02-25 10:10:40|1122.4|1122.2|1124.4|1124|1124.4|1124|1122.4|1122|7339
1645783850000|2022-02-25 10:10:50|1124.8|1124.2|1123|1122.6|1125|1124.4|1123|1122.4|3152
1645783860000|2022-02-25 10:11:00|1123.2|1122.8|1123.6|1123|1124.2|1123.6|1123|1122.6|10216
1645783870000|2022-02-25 10:11:10|1123.8|1123.2|1123.4|1123|1123.8|1123.4|1123|1122.6|1957
1645783880000|2022-02-25 10:11:20|1123.6|1122.8|1124.8|1124.4|1124.8|1124.4|1123.6|1122.8|5675
1645783890000|2022-02-25 10:11:30|1125|1124.6|1124.2|1123.6|1125.4|1125|1124|1123.4|10854
1645783900000|2022-02-25 10:11:40|1124|1123.8|1124.4|1123.8|1124.4|1124.2|1123.6|1123.2|51332
1645783910000|2022-02-25 10:11:50|1124.6|1124|1123.8|1123.2|1124.6|1124.2|1123.6|1123.2|10365
1645783920000|2022-02-25 10:12:00|1124|1123.4|1123.8|1123.4|1124.6|1124|1123.6|1123.2|6464
1645783930000|2022-02-25 10:12:10|1124|1123.6|1124.6|1124|1124.6|1124.2|1123.6|1123.2|14863
1645783940000|2022-02-25 10:12:20|1124.2|1123.8|1124.6|1124|1124.8|1124.4|1124|1123.6|6734
1645783950000|2022-02-25 10:12:30|1124.4|1124.4|1125.6|1125|1125.6|1125.2|1124.4|1124|3564
1645783960000|2022-02-25 10:12:40|1125.8|1125.2|1125|1124.4|1125.8|1125.2|1125|1124.4|1875
1645783970000|2022-02-25 10:12:50|1124.8|1124.2|1124.6|1124|1124.8|1124.4|1123.8|1123.2|1031
1645783980000|2022-02-25 10:13:00|1124.8|1124.2|1124|1123.6|1124.8|1124.2|1124|1123.6|2797
1645783990000|2022-02-25 10:13:10|1124.2|1124|1124.8|1124.2|1124.8|1124.2|1124.2|1124|10541
1645784000000|2022-02-25 10:13:20|1125|1124.4|1125.8|1125.2|1126|1125.6|1124.8|1124.4|12009
1645784010000|2022-02-25 10:13:30|1126|1125.4|1125.8|1125.4|1126.6|1126|1125.8|1125.2|2112
1645784020000|2022-02-25 10:13:40|1125.6|1125.2|1125.4|1125.2|1126|1125.6|1125|1124.6|2423
1645784030000|2022-02-25 10:13:50|1125.6|1125.4|1126.2|1125.6|1126.2|1125.8|1125.6|1125.2|5196
1645784040000|2022-02-25 10:14:00|1126|1125.2|1125.8|1125.2|1126|1125.6|1125.6|1125.2|9362
1645784050000|2022-02-25 10:14:10|1125.6|1125|1125.8|1125.4|1126.2|1126|1125.2|1124.8|15687
1645784060000|2022-02-25 10:14:20|1126|1125.6|1126.4|1126|1126.6|1126.2|1126|1125.6|8159
1645784070000|2022-02-25 10:14:30|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1125.8|1125.4|20858
1645784080000|2022-02-25 10:14:40|1126.8|1126.4|1126.4|1126.2|1126.8|1126.6|1126.2|1125.8|5581
1645784090000|2022-02-25 10:14:50|1126.6|1125.8|1126.8|1126.4|1127|1126.6|1126.2|1125.8|11038
1645784100000|2022-02-25 10:15:00|1127|1126.6|1126.2|1125.8|1127|1126.6|1126.2|1125.8|7438
1645784110000|2022-02-25 10:15:10|1126.4|1126|1126.8|1126.4|1127|1126.6|1126.2|1125.8|1428
1645784120000|2022-02-25 10:15:20|1127|1126.2|1127.2|1126.8|1127.2|1126.8|1126.6|1126.2|4242
1645784130000|2022-02-25 10:15:30|1127.4|1127|1126.8|1126.4|1127.4|1127|1126.6|1126.2|2162
1645784140000|2022-02-25 10:15:40|1127|1126.6|1127|1126.8|1127.6|1127.2|1126.8|1126.6|20110
1645784150000|2022-02-25 10:15:50|1127.2|1127|1127.6|1127.2|1128|1127.4|1127.2|1126.8|5394
1645784160000|2022-02-25 10:16:00|1127.4|1127|1127.8|1127.4|1128.2|1127.8|1127|1126.6|3249
1645784170000|2022-02-25 10:16:10|1127.6|1127.2|1126.8|1126.2|1127.6|1127.2|1126.6|1126.2|8180
1645784180000|2022-02-25 10:16:20|1126.6|1126.4|1127|1126.6|1127|1126.8|1126.6|1126.2|5658
1645784190000|2022-02-25 10:16:30|1127.2|1126.8|1127.6|1127|1127.8|1127.4|1127.2|1126.8|9143
1645784200000|2022-02-25 10:16:40|1127.8|1127.2|1128.4|1128|1128.4|1128.2|1127.6|1127.2|4011
1645784210000|2022-02-25 10:16:50|1128.6|1128.2|1129.4|1128.8|1129.4|1128.8|1128.4|1128.2|4024
1645784220000|2022-02-25 10:17:00|1129.2|1128.6|1129|1128.6|1129.4|1129|1128.8|1128.6|9192
1645784230000|2022-02-25 10:17:10|1129.2|1128.4|1128.6|1128.2|1129.2|1128.8|1128.4|1128|17682
1645784240000|2022-02-25 10:17:20|1128.8|1128.4|1128.8|1128.4|1129|1128.6|1128.2|1127.8|11339
1645784250000|2022-02-25 10:17:30|1129|1128.6|1129.4|1128.8|1130|1129.8|1129|1128.6|16336
1645784260000|2022-02-25 10:17:40|1128.8|1128.6|1129.4|1129|1129.4|1129.2|1128.6|1128.2|19767
1645784270000|2022-02-25 10:17:50|1129.6|1129.2|1129.2|1128.8|1130.2|1129.8|1129|1128.6|28219
1645784280000|2022-02-25 10:18:00|1129.4|1129|1130.2|1129.8|1130.2|1129.8|1129.4|1129|1370
1645784290000|2022-02-25 10:18:10|1130.4|1129.6|1130.2|1129.8|1131|1130.6|1130|1129.6|3681
1645784300000|2022-02-25 10:18:20|1130|1129.6|1129.8|1129.4|1130|1129.8|1129.8|1129.4|4608
1645784310000|2022-02-25 10:18:30|1129.6|1129.2|1129.2|1129|1129.8|1129.2|1129|1128.8|2735
1645784320000|2022-02-25 10:18:40|1129|1128.8|1129.4|1129.2|1129.4|1129.2|1129|1128.8|368
1645784330000|2022-02-25 10:18:50|1129.6|1129.4|1128.2|1127.6|1129.8|1129.4|1127.8|1127.6|33157
1645784340000|2022-02-25 10:19:00|1128|1127.8|1127.6|1127.2|1128|1127.8|1127.4|1127|4136
1645784350000|2022-02-25 10:19:10|1127.8|1127.4|1127.8|1127.4|1128.6|1128.2|1127.4|1127|19405
1645784360000|2022-02-25 10:19:20|1127.6|1127.2|1126.4|1126|1127.8|1127.4|1126.2|1125.8|5898
1645784370000|2022-02-25 10:19:30|1126.2|1125.8|1125.8|1125.4|1126.2|1125.8|1125.2|1125|5104
1645784380000|2022-02-25 10:19:40|1126|1125.6|1126|1125.6|1126.2|1125.8|1125.8|1125.2|2251
1645784390000|2022-02-25 10:19:50|1126.2|1125.8|1126.8|1126.4|1127.2|1126.8|1126|1125.6|11921
1645784400000|2022-02-25 10:20:00|1126.6|1126.2|1127.6|1127|1128|1127.6|1126.6|1126.2|3684
1645784410000|2022-02-25 10:20:10|1127.8|1127.2|1126.8|1126.4|1127.8|1127.6|1126.8|1126.2|12557
1645784420000|2022-02-25 10:20:20|1126.6|1126.2|1126.2|1125.8|1126.6|1126.2|1125.8|1125.6|368
1645784430000|2022-02-25 10:20:30|1126|1125.6|1125.6|1125.2|1126|1125.8|1125.2|1124.8|7567
1645784440000|2022-02-25 10:20:40|1125.8|1125.4|1125.8|1125.6|1125.8|1125.6|1125.4|1125|2025
1645784450000|2022-02-25 10:20:50|1126|1125.4|1125.6|1125.2|1126.4|1126|1125.6|1125.2|9159
1645784460000|2022-02-25 10:21:00|1125.4|1125|1124.2|1123.6|1125.6|1125.2|1124.2|1123.6|3860
1645784470000|2022-02-25 10:21:10|1124|1123.8|1125|1124.6|1125.4|1125|1124|1123.8|13247
1645784480000|2022-02-25 10:21:20|1124.8|1124.4|1125.6|1125.2|1125.8|1125.2|1124.6|1124|2010
1645784490000|2022-02-25 10:21:30|1125.8|1125|1125.8|1125.6|1126|1125.6|1125.6|1125|3784
1645784500000|2022-02-25 10:21:40|1126|1125.8|1125.6|1125.2|1126.4|1126|1125.4|1125|3930
1645784510000|2022-02-25 10:21:50|1125.8|1125.4|1125.2|1124.8|1126.4|1125.8|1125|1124.6|1208
1645784520000|2022-02-25 10:22:00|1125.4|1125|1125.8|1125.2|1125.8|1125.4|1125.4|1124.8|789
1645784530000|2022-02-25 10:22:10|1125.6|1125|1124.8|1124.6|1125.6|1125.2|1124.8|1124.6|0
1645784540000|2022-02-25 10:22:20|1124.6|1124.4|1123.2|1122.8|1124.8|1124.4|1121.6|1121|138525
1645784550000|2022-02-25 10:22:30|1123.4|1122.6|1124|1123.6|1124|1123.6|1123.2|1122.6|5044
1645784560000|2022-02-25 10:22:40|1124.2|1124|1123.8|1123.6|1124.4|1124|1123.8|1123.6|14416
1645784570000|2022-02-25 10:22:50|1124|1123.4|1123|1122.4|1124.2|1123.4|1122.6|1122|7441
1645784580000|2022-02-25 10:23:00|1122.8|1122.6|1123.2|1122.8|1123.4|1122.8|1122.8|1122.4|173
1645784590000|2022-02-25 10:23:10|1123|1122.6|1122.4|1122|1123|1122.6|1122.4|1122|2225
1645784600000|2022-02-25 10:23:20|1122.6|1122.2|1123|1122.4|1123|1122.4|1122.6|1122.2|645
1645784610000|2022-02-25 10:23:30|1122.8|1122.2|1121.8|1121.4|1122.8|1122.2|1121.6|1121|1329
1645784620000|2022-02-25 10:23:40|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121|1120.6|5164
1645784630000|2022-02-25 10:23:50|1121.6|1121.2|1122.8|1122.4|1122.8|1122.4|1121.6|1121.2|677
1645784640000|2022-02-25 10:24:00|1122.6|1122.2|1122|1121.6|1122.8|1122.4|1121.8|1121.2|1838
1645784650000|2022-02-25 10:24:10|1122.2|1121.8|1122.2|1122|1122.4|1122|1122|1121.6|703
1645784660000|2022-02-25 10:24:20|1122.4|1122.2|1122.4|1121.8|1122.8|1122.4|1122|1121.8|16995
1645784670000|2022-02-25 10:24:30|1122.2|1122|1123.4|1123|1123.8|1123.2|1122|1122|3699
1645784680000|2022-02-25 10:24:40|1123.2|1122.8|1123.4|1122.8|1123.4|1123|1123.2|1122.8|4220
1645784690000|2022-02-25 10:24:50|1123.2|1122.4|1122.8|1122.6|1123.2|1122.6|1122|1121.4|12748
1645784700000|2022-02-25 10:25:00|1123|1122.8|1123|1122.6|1123.2|1122.8|1122.8|1122.6|911
1645784710000|2022-02-25 10:25:10|1122.8|1122.4|1123|1122.4|1123|1122.4|1122.4|1122|4409
1645784720000|2022-02-25 10:25:20|1123.2|1122.6|1122.8|1122.2|1123.2|1122.8|1122.6|1122|1075
1645784730000|2022-02-25 10:25:30|1122.6|1122.4|1122.8|1122.2|1122.8|1122.4|1122.6|1122.2|16
1645784740000|2022-02-25 10:25:40|1122.6|1122.4|1122.4|1122|1122.8|1122.6|1122.2|1122|599
1645784750000|2022-02-25 10:25:50|1122.2|1121.6|1122|1121.4|1122.2|1121.6|1121.8|1121.4|2100
1645784760000|2022-02-25 10:26:00|1121.8|1121.2|1122|1121.6|1122.4|1122|1121.4|1121|6749
1645784770000|2022-02-25 10:26:10|1121.8|1121.4|1121.4|1120.8|1122|1121.4|1120.8|1120.2|25140
1645784780000|2022-02-25 10:26:20|1121.6|1121|1122.2|1121.8|1122.4|1122|1121.6|1121|1885
1645784790000|2022-02-25 10:26:30|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.2|1121.8|556
1645784800000|2022-02-25 10:26:40|1122.8|1122.4|1122.4|1122|1122.8|1122.6|1122|1121.8|9104
1645784810000|2022-02-25 10:26:50|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.4|1121.8|1331
1645784820000|2022-02-25 10:27:00|1122.8|1122.4|1123.2|1122.6|1123.4|1123|1122.8|1122.4|740
1645784830000|2022-02-25 10:27:10|1123|1122.8|1123.8|1123.2|1123.8|1123.4|1123|1122.8|859
1645784840000|2022-02-25 10:27:20|1123.6|1123|1123.2|1122.8|1123.6|1123.2|1123.2|1122.8|200
1645784850000|2022-02-25 10:27:30|1123|1123|1124.4|1124|1124.4|1124|1123|1123|55
1645784860000|2022-02-25 10:27:40|1124.2|1123.8|1124.6|1124.2|1124.8|1124.6|1124.2|1123.6|20820
1645784870000|2022-02-25 10:27:50|1124.8|1124.4|1124.8|1124.2|1125.4|1124.8|1124.6|1124|15150
1645784880000|2022-02-25 10:28:00|1124.6|1124|1124|1123.6|1124.6|1124.2|1123.8|1123.6|2879
1645784890000|2022-02-25 10:28:10|1124.2|1123.2|1124.4|1124.2|1124.4|1124.2|1123.6|1123.2|18792
1645784900000|2022-02-25 10:28:20|1124.6|1124.4|1124.6|1124.2|1125.2|1124.8|1124.4|1124.2|8873
1645784910000|2022-02-25 10:28:30|1127.2|1124.4|1125.2|1124.6|1127.2|1126.4|1124.8|1124.4|118829
1645784920000|2022-02-25 10:28:40|1125|1124.4|1125|1124.6|1125.2|1125|1124.8|1124.2|12454
1645784930000|2022-02-25 10:28:50|1125.2|1124.8|1125.2|1124.8|1125.6|1125.2|1125.2|1124.6|6377
1645784940000|2022-02-25 10:29:00|1125.4|1125|1125.2|1124.8|1125.6|1125.4|1125.2|1124.8|19316
1645784950000|2022-02-25 10:29:10|1125|1124.6|1124.4|1124|1125|1124.6|1124.2|1123.6|4256
1645784960000|2022-02-25 10:29:20|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|2852
1645784970000|2022-02-25 10:29:30|1124.6|1124.2|1124.2|1123.8|1124.8|1124.4|1124.2|1123.6|12780
1645784980000|2022-02-25 10:29:40|1124|1123.6|1124.2|1123.8|1124.2|1123.8|1124|1123.6|350
1645784990000|2022-02-25 10:29:50|1124.4|1124|1124.8|1124.4|1124.8|1124.6|1124.4|1124|3108
1645785000000|2022-02-25 10:30:00|1124.6|1124.2|1124.4|1124.2|1124.8|1124.4|1124.4|1124|3735
1645785010000|2022-02-25 10:30:10|1124.2|1124|1124.2|1123.8|1124.6|1124.2|1124|1123.6|2596
1645785020000|2022-02-25 10:30:20|1124.4|1124|1124.6|1124.2|1124.8|1124.4|1124.2|1123.8|4258
1645785030000|2022-02-25 10:30:30|1124.4|1124|1124.4|1124|1124.4|1124|1124.2|1123.8|1779
1645785040000|2022-02-25 10:30:40|1124.2|1123.8|1124.2|1123.8|1124.4|1124.2|1124|1123.6|2442
1645785050000|2022-02-25 10:30:50|1124.4|1124|1124.6|1124.2|1124.8|1124.2|1124.4|1124|3559
1645785060000|2022-02-25 10:31:00|1124.4|1124|1123.8|1123.2|1124.4|1124|1123.6|1123.2|2334
1645785070000|2022-02-25 10:31:10|1123.6|1123|1123|1122.6|1123.6|1123|1123|1122.6|10327
1645785080000|2022-02-25 10:31:20|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.4|7853
1645785090000|2022-02-25 10:31:30|1122.8|1122.4|1122.6|1122|1122.8|1122.4|1122.4|1122|3732
1645785100000|2022-02-25 10:31:40|1122.4|1122.2|1122.6|1122.2|1122.8|1122.2|1122.4|1122|30
1645785110000|2022-02-25 10:31:50|1122.8|1122.4|1123.4|1123.2|1123.6|1123.4|1122.8|1122.4|3243
1645785120000|2022-02-25 10:32:00|1123.2|1123|1123.8|1123.2|1123.8|1123.4|1123.2|1122.8|3192
1645785130000|2022-02-25 10:32:10|1123.6|1123.4|1123.2|1122.8|1123.8|1123.4|1123.2|1122.8|1219
1645785140000|2022-02-25 10:32:20|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.6|430
1645785150000|2022-02-25 10:32:30|1123|1122.6|1122.8|1122.4|1123|1122.8|1122.6|1122.4|58
1645785160000|2022-02-25 10:32:40|1122.6|1122.2|1122|1121.6|1122.6|1122.2|1122|1121.6|829
1645785170000|2022-02-25 10:32:50|1121.8|1121.4|1120.8|1120.4|1121.8|1121.6|1120.6|1120.4|43275
1645785180000|2022-02-25 10:33:00|1121|1120.6|1121.6|1121.2|1122.2|1121.8|1121|1120.6|12486
1645785190000|2022-02-25 10:33:10|1121.8|1121.4|1122|1121.6|1122.2|1121.8|1121.6|1121.2|530
1645785200000|2022-02-25 10:33:20|1122.2|1121.8|1122|1121.4|1122.2|1121.8|1121.8|1121.4|1340
1645785210000|2022-02-25 10:33:30|1122.2|1121.6|1122.6|1122|1122.8|1122.4|1122|1121.6|12568
1645785220000|2022-02-25 10:33:40|1122.8|1122.2|1122.8|1122.4|1123.2|1122.8|1122.6|1122.2|1262
1645785230000|2022-02-25 10:33:50|1123|1122.6|1123|1122.6|1123.4|1123|1122.8|1122.4|578
1645785240000|2022-02-25 10:34:00|1122.8|1122.4|1123|1122.6|1123.2|1122.6|1122.6|1122.2|1000
1645785250000|2022-02-25 10:34:10|1123.2|1122.8|1122.8|1122.4|1123.2|1122.8|1122.6|1122.4|4363
1645785260000|2022-02-25 10:34:20|1123|1122.6|1123|1122.4|1123.2|1122.8|1123|1122.4|0
1645785270000|2022-02-25 10:34:30|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1122.8|1122.4|0
1645785280000|2022-02-25 10:34:40|1123|1122.4|1123|1122.6|1123.2|1122.6|1122.8|1122.4|911
1645785290000|2022-02-25 10:34:50|1122.8|1122.4|1123|1122.4|1123|1122.4|1122.6|1122.2|2733
1645785300000|2022-02-25 10:35:00|1122.8|1122.6|1122.6|1122.4|1123|1122.6|1122.6|1122.2|51
1645785310000|2022-02-25 10:35:10|1122.8|1122.6|1122.8|1122.2|1123.2|1122.8|1122.4|1122|7550
1645785320000|2022-02-25 10:35:20|1122.6|1122.4|1122.8|1122.2|1122.8|1122.4|1122.6|1122.2|500
1645785330000|2022-02-25 10:35:30|1122.6|1122.4|1123|1122.4|1123|1122.6|1122.6|1122.2|886
1645785340000|2022-02-25 10:35:40|1123.2|1122.6|1123.2|1123|1123.2|1123|1123.2|1122.6|2849
1645785350000|2022-02-25 10:35:50|1123|1122.8|1122|1121.6|1123|1122.8|1122|1121.6|1748
1645785360000|2022-02-25 10:36:00|1122.2|1121.4|1122.6|1122.2|1122.6|1122.4|1122.2|1121.4|815
1645785370000|2022-02-25 10:36:10|1122.8|1122.4|1123.4|1123|1123.4|1123.2|1122.8|1122.4|6997
1645785380000|2022-02-25 10:36:20|1123.2|1123.2|1122.4|1122|1123.4|1123.2|1122|1121.6|9950
1645785390000|2022-02-25 10:36:30|1122.6|1122.2|1123|1122.4|1123|1122.6|1122.6|1122|1446
1645785400000|2022-02-25 10:36:40|1122.8|1122.6|1123.6|1123|1123.8|1123.2|1122.4|1122|10834
1645785410000|2022-02-25 10:36:50|1123.8|1123.2|1123.6|1123|1123.8|1123.4|1123.2|1122.8|0
1645785420000|2022-02-25 10:37:00|1123.8|1123.2|1124.6|1124|1124.6|1124|1123.8|1123.2|19082
1645785430000|2022-02-25 10:37:10|1125|1124.2|1126.2|1125.8|1126.4|1126.2|1124.8|1124.2|26851
1645785440000|2022-02-25 10:37:20|1126|1125.6|1126.4|1126|1126.4|1126|1126|1125.6|1136
1645785450000|2022-02-25 10:37:30|1126.2|1126.2|1127|1126.4|1127|1126.6|1126|1125.6|10090
1645785460000|2022-02-25 10:37:40|1127.2|1126.6|1127.2|1126.6|1127.8|1127.4|1127|1126.4|6127
1645785470000|2022-02-25 10:37:50|1127|1126.4|1126.4|1125.8|1127|1126.4|1126.4|1125.8|3067
1645785480000|2022-02-25 10:38:00|1126.6|1126|1126.8|1126.2|1127|1126.6|1126.4|1126|2536
1645785490000|2022-02-25 10:38:10|1126.6|1126.4|1127|1126.4|1127|1126.6|1126|1125.6|31500
1645785500000|2022-02-25 10:38:20|1127.2|1126.6|1127.8|1127.4|1127.8|1127.4|1127.2|1126.4|862
1645785510000|2022-02-25 10:38:30|1128|1127.6|1128.2|1128|1128.6|1128.2|1128|1127.6|2480
1645785520000|2022-02-25 10:38:40|1128.4|1127.8|1128.6|1128.2|1128.6|1128.2|1127.8|1127.2|2579
1645785530000|2022-02-25 10:38:50|1128.8|1128.4|1128.4|1128|1128.8|1128.4|1128|1127.6|736
1645785540000|2022-02-25 10:39:00|1128.6|1127.8|1128.2|1127.8|1128.6|1128|1128.2|1127.8|2858
1645785550000|2022-02-25 10:39:10|1128|1127.6|1127.2|1126.8|1128|1127.6|1127.2|1126.8|2310
1645785560000|2022-02-25 10:39:20|1127.4|1127|1126.4|1125.8|1127.4|1127|1126.2|1125.8|1422
1645785570000|2022-02-25 10:39:30|1126.6|1126|1126|1125.6|1126.6|1126|1126|1125.4|1363
1645785580000|2022-02-25 10:39:40|1126.2|1125.8|1126|1125.6|1126.4|1126|1125.8|1125.4|2311
1645785590000|2022-02-25 10:39:50|1125.8|1125.4|1125.6|1125|1126|1125.4|1125.6|1125|1354
1645785600000|2022-02-25 10:40:00|1125.4|1125.2|1125.6|1125.2|1125.8|1125.4|1125|1124.8|1173
1645785610000|2022-02-25 10:40:10|1125.4|1125|1125|1124.8|1125.6|1125|1125|1124.4|475
1645785620000|2022-02-25 10:40:20|1125.2|1125|1125.2|1124.8|1125.8|1125.2|1125|1124.8|8003
1645785630000|2022-02-25 10:40:30|1125|1124.6|1124.6|1124.2|1125.2|1125|1124.6|1124.2|3340
1645785640000|2022-02-25 10:40:40|1124.4|1124|1125|1124.6|1125.2|1124.8|1124.2|1123.8|3509
1645785650000|2022-02-25 10:40:50|1125.2|1124.4|1124.8|1124.4|1125.2|1124.4|1124.6|1124.2|2835
1645785660000|2022-02-25 10:41:00|1124.6|1124.2|1124.2|1123.6|1125.2|1124.8|1124|1123.6|12670
1645785670000|2022-02-25 10:41:10|1124|1123.4|1122.8|1122.4|1124|1123.4|1122.2|1121.8|72531
1645785680000|2022-02-25 10:41:20|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|470
1645785700000|2022-02-25 10:41:40|1122.6|1122.2|1122.6|1122.2|1122.6|1122.4|1122.4|1122|3830
1645785710000|2022-02-25 10:41:50|1122.8|1122.4|1123|1122.6|1123.4|1123|1122.8|1122.4|3179
1645785720000|2022-02-25 10:42:00|1122.8|1122.4|1123.4|1122.8|1123.4|1123|1122.2|1121.8|20593
1645785730000|2022-02-25 10:42:10|1123.6|1123|1123.6|1123.2|1124.2|1123.8|1123.6|1123|6744
1645785740000|2022-02-25 10:42:20|1123.8|1123.4|1123.4|1123|1123.8|1123.4|1123.4|1123|330
1645785750000|2022-02-25 10:42:30|1123.6|1123.2|1122|1121.6|1123.6|1123.2|1122|1121.4|1686
1645785760000|2022-02-25 10:42:40|1122.2|1121.8|1120.8|1120.2|1122.4|1121.8|1120.4|1120.2|52063
1645785770000|2022-02-25 10:42:50|1120.6|1120.4|1121.2|1120.8|1121.2|1121|1120.4|1120.2|19050
1645785780000|2022-02-25 10:43:00|1121.4|1121|1122.4|1121.8|1122.4|1122|1121.4|1120.8|3265
1645785790000|2022-02-25 10:43:10|1122.6|1122|1122.4|1121.8|1122.6|1122.4|1122.2|1121.8|834
1645785800000|2022-02-25 10:43:20|1122.6|1122|1122.8|1122.2|1123|1122.6|1122.4|1122|3356
1645785810000|2022-02-25 10:43:30|1123|1122.4|1122.8|1122.4|1123|1122.4|1122.6|1122.2|497
1645785820000|2022-02-25 10:43:40|1123|1122.2|1122|1121.6|1123|1122.4|1121.8|1121.4|7081
1645785830000|2022-02-25 10:43:50|1121.8|1121.4|1122|1121.6|1122.4|1122|1121.6|1121.2|7705
1645785840000|2022-02-25 10:44:00|1122.2|1121.8|1121.8|1121.4|1122.4|1121.8|1121.6|1121.2|16902
1645785850000|2022-02-25 10:44:10|1121.4|1121.2|1121.6|1121.2|1121.6|1121.2|1120.6|1120.2|4872
1645785860000|2022-02-25 10:44:20|1121.4|1121|1121.2|1120.6|1121.6|1121|1121|1120.6|210
1645785870000|2022-02-25 10:44:30|1121|1120.4|1121|1120.6|1121.4|1121|1120.8|1120.2|35
1645785880000|2022-02-25 10:44:40|1121.2|1120.8|1120.6|1120.2|1121.6|1121|1120.6|1120.2|2459
1645785890000|2022-02-25 10:44:50|1120.8|1120.4|1120.8|1120.4|1121|1120.6|1120.8|1120.4|1152
1645785900000|2022-02-25 10:45:00|1121|1120.6|1120.8|1120.2|1121|1120.6|1120.6|1120.2|1029
1645785910000|2022-02-25 10:45:10|1120.6|1120.4|1120.4|1120|1120.6|1120.4|1120.2|1120|3078
1645785920000|2022-02-25 10:45:20|1120.6|1120.2|1118.4|1117.8|1120.6|1120.2|1118.2|1117.8|25477
1645785930000|2022-02-25 10:45:30|1118.2|1117.6|1116.4|1115.8|1118.2|1117.8|1116.2|1115.8|12824
1645785940000|2022-02-25 10:45:40|1116.2|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.8|1346
1645785950000|2022-02-25 10:45:50|1116.4|1116.2|1115.6|1115.2|1116.4|1116.2|1115.6|1115.2|4412
1645785960000|2022-02-25 10:46:00|1115.4|1115|1114.8|1114.4|1115.4|1115.2|1114.8|1114.4|2961
1645785970000|2022-02-25 10:46:10|1115|1114.6|1116.6|1116|1116.6|1116|1115|1114.6|12062
1645785980000|2022-02-25 10:46:20|1116.8|1116.2|1117.2|1116.8|1117.8|1117.2|1116.4|1116|16539
1645785990000|2022-02-25 10:46:30|1117|1116.6|1118|1117.6|1118|1117.6|1116.8|1116.6|11479
1645786000000|2022-02-25 10:46:40|1117.8|1117.4|1117.8|1117.2|1118.6|1118|1117.4|1117|12769
1645786010000|2022-02-25 10:46:50|1117.6|1117|1117.8|1117.4|1117.8|1117.4|1117.4|1117|1910
1645786020000|2022-02-25 10:47:00|1117.6|1117.2|1116.8|1116.4|1117.6|1117.2|1116.4|1116|1241
1645786030000|2022-02-25 10:47:10|1117.2|1117|1118.4|1117.8|1118.4|1117.8|1117.2|1117|12520
1645786040000|2022-02-25 10:47:20|1118.2|1117.6|1119|1118.4|1119|1118.4|1117.8|1117.4|8666
1645786050000|2022-02-25 10:47:30|1119.2|1118.6|1118.6|1118|1119.2|1118.6|1118.4|1117.8|868
1645786060000|2022-02-25 10:47:40|1118.4|1118.2|1119.2|1118.6|1119.2|1118.8|1118.4|1118.2|400
1645786070000|2022-02-25 10:47:50|1119|1118.4|1119.6|1119.2|1119.8|1119.2|1118.4|1118|1901
1645786080000|2022-02-25 10:48:00|1119.4|1119|1119|1118.4|1119.8|1119.2|1118.8|1118.4|7308
1645786090000|2022-02-25 10:48:10|1119.2|1118.6|1119.2|1118.8|1119.2|1119|1119.2|1118.6|0
1645786100000|2022-02-25 10:48:20|1119.4|1119|1119.8|1119.4|1120|1119.4|1119.4|1119|1250
1645786110000|2022-02-25 10:48:30|1119.6|1119.2|1120|1119.6|1120.2|1119.6|1119.6|1119.2|1939
1645786120000|2022-02-25 10:48:40|1120.2|1119.4|1119.8|1119.4|1120.2|1119.4|1119.6|1119.2|262
1645786130000|2022-02-25 10:48:50|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1645786140000|2022-02-25 10:49:00|1119.8|1119.4|1119.6|1119.4|1120|1119.6|1119.6|1119.2|2381
1645786150000|2022-02-25 10:49:10|1119.4|1119.2|1119.6|1119|1119.8|1119.4|1119.2|1118.8|2400
1645786160000|2022-02-25 10:49:20|1119.8|1119.2|1120.4|1119.8|1120.6|1120.2|1119.8|1119.2|11219
1645786170000|2022-02-25 10:49:30|1120.2|1119.6|1120.8|1120.4|1121|1120.4|1120|1119.6|0
1645786180000|2022-02-25 10:49:40|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1119.8|64
1645786190000|2022-02-25 10:49:50|1120.4|1120|1120.2|1119.8|1120.6|1120|1120|1119.6|3347
1645786200000|2022-02-25 10:50:00|1120|1119.6|1119.8|1119.4|1120.2|1119.8|1119.8|1119.4|804
1645786210000|2022-02-25 10:50:10|1119.6|1119.6|1120.4|1120|1120.4|1120|1119.6|1119.6|30230
1645786220000|2022-02-25 10:50:20|1120.2|1119.8|1120.8|1120.2|1121|1120.8|1120.2|1119.6|8343
1645786230000|2022-02-25 10:50:30|1120.6|1120|1120.6|1120.2|1120.8|1120.4|1120.4|1120|0
1645786240000|2022-02-25 10:50:40|1120.8|1120.4|1120.8|1120.6|1120.8|1120.6|1120.8|1120.2|1098
1645786250000|2022-02-25 10:50:50|1121|1120.8|1121|1120.4|1121.2|1120.8|1120.8|1120.4|4815
1645786260000|2022-02-25 10:51:00|1120.8|1120.6|1121.2|1120.8|1121.2|1120.8|1120.8|1120.6|100
1645786270000|2022-02-25 10:51:10|1121.4|1121|1121|1120.6|1121.6|1121.2|1121|1120.6|6732
1645786280000|2022-02-25 10:51:20|1120.8|1120.8|1120.8|1120.6|1121|1120.8|1120.8|1120.6|1561
1645786290000|2022-02-25 10:51:30|1121|1120.4|1120.8|1120.6|1121|1120.6|1120.4|1120|2415
1645786300000|2022-02-25 10:51:40|1121|1120.8|1121|1120.6|1121.4|1121|1120.8|1120.4|13283
1645786310000|2022-02-25 10:51:50|1120.8|1120.4|1121|1120.4|1121.2|1120.8|1120.8|1120.4|1075
1645786320000|2022-02-25 10:52:00|1120.8|1120.6|1121|1120.4|1121|1120.6|1120.8|1120.4|3389
1645786330000|2022-02-25 10:52:10|1120.8|1120.6|1121.2|1120.6|1121.2|1121|1120.8|1120.4|1725
1645786340000|2022-02-25 10:52:20|1121|1120.8|1121.8|1121.2|1121.8|1121.6|1121|1120.8|15311
1645786350000|2022-02-25 10:52:30|1121.6|1121.4|1121.8|1121.4|1122|1121.6|1121.6|1121.2|5477
1645786360000|2022-02-25 10:52:40|1122|1121.6|1121.6|1121|1122|1121.6|1121.4|1120.8|1259
1645786370000|2022-02-25 10:52:50|1121.4|1121.2|1121.2|1120.8|1121.6|1121.2|1121|1120.8|1117
1645786380000|2022-02-25 10:53:00|1121.4|1121|1121.6|1121.2|1121.6|1121.4|1121.2|1121|3662
1645786390000|2022-02-25 10:53:10|1121.4|1121.4|1121.2|1120.8|1121.6|1121.4|1121.2|1120.6|1845
1645786400000|2022-02-25 10:53:20|1121.4|1121|1121.2|1120.8|1121.8|1121.6|1121.2|1120.8|15247
1645786410000|2022-02-25 10:53:30|1121.4|1121|1122|1121.6|1122.4|1122|1121.2|1120.8|14159
1645786420000|2022-02-25 10:53:40|1121.8|1121.4|1121.8|1121.4|1122.2|1121.8|1121.8|1121.4|472
1645786430000|2022-02-25 10:53:50|1121.6|1121.2|1121.8|1121.2|1121.8|1121.6|1121.6|1121.2|7563
1645786440000|2022-02-25 10:54:00|1121.6|1121.4|1121.6|1121|1121.6|1121.4|1121.4|1121|680
1645786450000|2022-02-25 10:54:10|1121.4|1121.2|1121.4|1121|1121.6|1121.4|1121.4|1121|1699
1645786460000|2022-02-25 10:54:20|1121.6|1121.2|1121.4|1121|1121.6|1121.4|1121.2|1120.8|10123
1645786470000|2022-02-25 10:54:30|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|228
1645786480000|2022-02-25 10:54:40|1121|1121|1121.2|1120.8|1121.2|1121|1121|1120.8|1285
1645786490000|2022-02-25 10:54:50|1121.4|1121|1121.6|1121.2|1121.6|1121.4|1121.4|1120.8|796
1645786500000|2022-02-25 10:55:00|1121.8|1121.4|1123.2|1122.8|1123.6|1123.2|1121.8|1121.4|17068
1645786510000|2022-02-25 10:55:10|1123.4|1123|1123|1122.6|1123.4|1123|1122.8|1122.4|5787
1645786520000|2022-02-25 10:55:20|1123.2|1122.8|1123.6|1123|1124|1123.4|1123.2|1122.4|7905
1645786530000|2022-02-25 10:55:30|1123.4|1123.2|1123.2|1123|1123.6|1123.2|1123.2|1122.8|5763
1645786540000|2022-02-25 10:55:40|1123|1122.8|1123.8|1123.4|1123.8|1123.4|1123|1122.4|8701
1645786550000|2022-02-25 10:55:50|1124|1123.6|1123.6|1123.2|1124.2|1123.8|1123.6|1123.2|1966
1645786560000|2022-02-25 10:56:00|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|485
1645786570000|2022-02-25 10:56:10|1123.4|1123|1123.4|1123|1123.4|1123|1123|1122.6|1928
1645786580000|2022-02-25 10:56:20|1123.2|1122.8|1123.8|1123.4|1124.2|1123.8|1123.2|1122.8|7753
1645786590000|2022-02-25 10:56:30|1123.6|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.4|545
1645786600000|2022-02-25 10:56:40|1124|1123.6|1124.4|1124|1124.6|1124|1123.8|1123.4|21088
1645786610000|2022-02-25 10:56:50|1124.2|1123.8|1124.4|1124|1125.4|1125.2|1124.2|1123.8|19815
1645786620000|2022-02-25 10:57:00|1124.2|1123.8|1123.6|1123|1124.2|1123.8|1123.6|1123|3985
1645786630000|2022-02-25 10:57:10|1123.8|1123.2|1123.4|1123|1124.4|1124.2|1123.2|1122.8|28790
1645786640000|2022-02-25 10:57:20|1123.2|1122.8|1122.8|1122.4|1123.2|1122.8|1122.6|1122.2|1880
1645786650000|2022-02-25 10:57:30|1122.6|1122.2|1123|1122.6|1123|1122.6|1122.4|1122|1636
1645786660000|2022-02-25 10:57:40|1123.2|1122.8|1124|1123.6|1124|1123.8|1123.2|1122.8|13664
1645786670000|2022-02-25 10:57:50|1123.8|1123.4|1123.8|1123.2|1124|1123.6|1123.6|1123.2|1276
1645786680000|2022-02-25 10:58:00|1123.6|1123.6|1123.6|1123.2|1123.8|1123.6|1123.4|1123|1214
1645786690000|2022-02-25 10:58:10|1123.4|1123.4|1123.4|1123.2|1123.6|1123.4|1123.4|1123.2|933
1645786700000|2022-02-25 10:58:20|1123.2|1123|1122.8|1122.4|1123.2|1123|1122.6|1122.2|3498
1645786710000|2022-02-25 10:58:30|1123|1122.6|1123.6|1123.2|1123.8|1123.2|1122.8|1122.4|4717
1645786720000|2022-02-25 10:58:40|1123.4|1123|1123.4|1123|1123.4|1123.2|1122.8|1122.6|1395
1645786730000|2022-02-25 10:58:50|1123.2|1122.8|1122.6|1122.2|1123.4|1123|1122.6|1122.2|429
1645786740000|2022-02-25 10:59:00|1122.8|1122|1122|1121.8|1122.8|1122.2|1122|1121.6|468
1645786750000|2022-02-25 10:59:10|1122.2|1122|1122.2|1121.8|1122.4|1122|1122|1121.6|5855
1645786760000|2022-02-25 10:59:20|1122.4|1122|1122.2|1122|1122.4|1122|1122.2|1121.8|1841
1645786770000|2022-02-25 10:59:30|1122.4|1122.2|1122.8|1122.4|1123.2|1122.8|1122.2|1121.8|29790
1645786780000|2022-02-25 10:59:40|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.4|1122|6367
1645786790000|2022-02-25 10:59:50|1123|1122.6|1122.6|1122|1123|1122.6|1122.4|1122|2787
1645786800000|2022-02-25 11:00:00|1122.4|1122.2|1122.6|1122.4|1123|1122.6|1122.4|1122.2|368
1645786810000|2022-02-25 11:00:10|1122.8|1122.6|1122.8|1122.4|1123|1122.6|1122.6|1122.4|9789
1645786820000|2022-02-25 11:00:20|1122.6|1122.2|1121.6|1121.4|1122.6|1122.2|1121.6|1121.4|18763
1645786830000|2022-02-25 11:00:30|1121.8|1121.2|1121|1120.6|1121.8|1121.2|1120.8|1120.6|106905
1645786840000|2022-02-25 11:00:40|1120.8|1120.4|1121|1120.6|1121|1120.8|1120.6|1120.2|13014
1645786850000|2022-02-25 11:00:50|1120.8|1120.4|1120.4|1120.2|1120.8|1120.4|1120.4|1120.2|11130
1645786860000|2022-02-25 11:01:00|1120.2|1120|1119.6|1119.4|1120.2|1120|1119.6|1119.4|21146
1645786870000|2022-02-25 11:01:10|1119.8|1119.6|1119.4|1119|1119.8|1119.6|1119.2|1118.6|13783
1645786880000|2022-02-25 11:01:20|1119.2|1119.2|1119|1118.8|1119.6|1119.4|1119|1118.6|14835
1645786890000|2022-02-25 11:01:30|1119.2|1118.6|1117.8|1117.4|1119.2|1118.6|1117.8|1117.4|673
1645786900000|2022-02-25 11:01:40|1118|1117.6|1118.8|1118.4|1118.8|1118.4|1118|1117.6|5845
1645786910000|2022-02-25 11:01:50|1118.6|1118.6|1119|1118.8|1119|1118.8|1118.6|1118.4|1396
1645786920000|2022-02-25 11:02:00|1119.2|1119|1119.2|1119|1119.4|1119.2|1118.8|1118.4|17708
1645786930000|2022-02-25 11:02:10|1119.4|1119.2|1120|1119.8|1120|1119.8|1119.2|1119|10894
1645786940000|2022-02-25 11:02:20|1119.8|1119.6|1120|1119.4|1120|1119.8|1119.6|1119.2|1805
1645786950000|2022-02-25 11:02:30|1119.8|1119.6|1119.4|1119|1119.8|1119.6|1119.2|1119|1436
1645786960000|2022-02-25 11:02:40|1119.6|1118.8|1118.4|1118|1119.6|1118.8|1118.4|1118|4107
1645786970000|2022-02-25 11:02:50|1118.2|1117.8|1117.8|1117.4|1118.4|1117.8|1117.8|1117.4|6477
1645786980000|2022-02-25 11:03:00|1118|1117.6|1117.6|1117.4|1118|1117.6|1117.6|1117|1779
1645786990000|2022-02-25 11:03:10|1117.8|1117.2|1117.4|1117|1117.8|1117.4|1117.4|1117|965
1645787000000|2022-02-25 11:03:20|1117.6|1117.2|1117|1116.6|1117.8|1117.6|1116.8|1116.4|14384
1645787010000|2022-02-25 11:03:30|1117.2|1117|1117.6|1117.2|1117.8|1117.6|1117.2|1117|20529
1645787020000|2022-02-25 11:03:40|1117.4|1117.4|1117.4|1116.8|1118.4|1118|1117.2|1116.8|69561
1645787030000|2022-02-25 11:03:50|1117.2|1117|1117.2|1116.8|1117.6|1117.2|1117|1116.8|12418
1645787040000|2022-02-25 11:04:00|1117|1117|1117|1116.8|1117.2|1117|1116.8|1116.6|129
1645787050000|2022-02-25 11:04:10|1117.2|1117|1118.4|1118|1118.4|1118|1117|1116.8|5123
1645787060000|2022-02-25 11:04:20|1118.2|1117.8|1118.6|1118.2|1118.6|1118.2|1118|1117.6|4817
1645787070000|2022-02-25 11:04:30|1118.8|1118.4|1118.2|1117.8|1118.8|1118.4|1118|1117.6|1000
1645787080000|2022-02-25 11:04:40|1118|1117.6|1117.8|1117.4|1118.6|1118|1117.4|1117.2|6981
1645787090000|2022-02-25 11:04:50|1117.4|1117.2|1117.8|1117.4|1117.8|1117.4|1117|1116.6|14801
1645787100000|2022-02-25 11:05:00|1118|1117.6|1118|1117.6|1118.2|1117.8|1117.6|1117.2|3476
1645787110000|2022-02-25 11:05:10|1117.8|1117.4|1117.8|1117.4|1118.4|1117.8|1117.4|1117.2|19591
1645787120000|2022-02-25 11:05:20|1118|1117.6|1118.2|1117.6|1118.4|1118|1118|1117.6|1721
1645787130000|2022-02-25 11:05:30|1118.4|1117.8|1118|1117.4|1118.4|1118|1117.6|1117.2|2103
1645787140000|2022-02-25 11:05:40|1117.8|1117.2|1117.8|1117.4|1118|1117.6|1117.6|1117.2|0
1645787150000|2022-02-25 11:05:50|1117.6|1117.2|1117|1116.8|1117.6|1117.2|1116.8|1116.6|1171
1645787160000|2022-02-25 11:06:00|1116.8|1116.6|1117.2|1116.8|1117.4|1117|1116.8|1116.6|3772
1645787170000|2022-02-25 11:06:10|1117|1116.6|1116.8|1116.6|1117.4|1117|1116.8|1116.6|0
1645787180000|2022-02-25 11:06:20|1117|1116.4|1116.8|1116.6|1117.2|1116.8|1116.6|1116.2|4331
1645787190000|2022-02-25 11:06:30|1116.6|1116.4|1117.2|1116.8|1117.2|1116.8|1116.6|1116.4|4772
1645787200000|2022-02-25 11:06:40|1117.4|1117|1118.6|1118.2|1119|1118.6|1117.4|1117|10655
1645787210000|2022-02-25 11:06:50|1118.8|1118|1118.6|1118.2|1118.8|1118.6|1118.4|1118|6992
1645787220000|2022-02-25 11:07:00|1118.4|1118|1117.4|1117|1118.4|1118|1117.2|1116.8|3257
1645787230000|2022-02-25 11:07:10|1117.2|1116.8|1117.6|1117.2|1117.8|1117.2|1116.8|1116.6|1438
1645787240000|2022-02-25 11:07:20|1117.8|1117|1118.2|1117.8|1118.2|1117.8|1117.6|1117|974
1645787250000|2022-02-25 11:07:30|1118.4|1118|1118.4|1117.8|1118.6|1118.2|1118|1117.6|1347
1645787260000|2022-02-25 11:07:40|1118.2|1117.6|1118.6|1118.2|1118.6|1118.2|1118.2|1117.6|1197
1645787270000|2022-02-25 11:07:50|1118.4|1118|1119.2|1118.8|1119.4|1119|1118.4|1117.8|1457
1645787280000|2022-02-25 11:08:00|1119|1118.6|1118.8|1118.2|1119.2|1118.8|1118.6|1118.2|2581
1645787290000|2022-02-25 11:08:10|1118.6|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.2|1030
1645787300000|2022-02-25 11:08:20|1119.2|1118.8|1119.4|1118.8|1120|1119.4|1119.2|1118.8|1337
1645787310000|2022-02-25 11:08:30|1119.6|1119|1119.8|1119.4|1119.8|1119.4|1119.6|1119|0
1645787320000|2022-02-25 11:08:40|1119.6|1119.6|1119.4|1119|1120|1119.6|1119.4|1119|2244
1645787330000|2022-02-25 11:08:50|1119.2|1119.2|1119.6|1119|1119.6|1119.2|1119.2|1119|900
1645787340000|2022-02-25 11:09:00|1120|1119.2|1119.8|1119.2|1120.2|1119.8|1119.4|1119|5905
1645787350000|2022-02-25 11:09:10|1119.6|1119.4|1119.2|1118.8|1119.8|1119.4|1119.2|1118.8|773
1645787360000|2022-02-25 11:09:20|1118.8|1118.6|1119.2|1118.8|1119.4|1118.8|1118.8|1118.2|3478
1645787370000|2022-02-25 11:09:30|1119.4|1119|1119.4|1119|1119.6|1119.2|1119.2|1118.8|590
1645787380000|2022-02-25 11:09:40|1119.6|1119.2|1120|1119.6|1120|1119.6|1119.6|1119.2|487
1645787390000|2022-02-25 11:09:50|1119.8|1119.4|1119.8|1119.6|1120|1119.8|1119.8|1119.4|4600
1645787400000|2022-02-25 11:10:00|1119.6|1119.4|1120|1119.6|1120|1119.8|1119.6|1119.4|1445
1645787410000|2022-02-25 11:10:10|1120.2|1119.8|1120.2|1119.8|1120.4|1120|1120|1119.6|474
1645787420000|2022-02-25 11:10:20|1120.4|1120|1120.6|1120.2|1121|1120.6|1120.4|1120|4795
1645787430000|2022-02-25 11:10:30||1120.4||1120.2||1120.4||1120.2|0
1645787440000|2022-02-25 11:10:40|1120.8|1120.4|1121|1120.8|1121|1120.8|1120.8|1120.4|859
1645787450000|2022-02-25 11:10:50|1121.2|1121|1121.8|1121.4|1121.8|1121.4|1121.2|1120.8|4073
1645787460000|2022-02-25 11:11:00|1121.6|1121.2|1121.8|1121.4|1122.2|1121.8|1121.6|1121.2|1168
1645787470000|2022-02-25 11:11:10|1121.6|1121.2|1122|1121.6|1122|1121.6|1121.6|1121.2|1169
1645787480000|2022-02-25 11:11:20|1122.2|1121.8|1122.6|1122.2|1122.6|1122.2|1122.2|1121.8|1592
1645787490000|2022-02-25 11:11:30|1122.8|1122.4|1122.8|1122.2|1122.8|1122.4|1122.6|1122.2|0
1645787500000|2022-02-25 11:11:40|1122.6|1122.4|1122.8|1122.4|1122.8|1122.6|1122.6|1122.2|6297
1645787510000|2022-02-25 11:11:50|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.4|1122|1126
1645787520000|2022-02-25 11:12:00|1122.8|1122.4|1124.8|1124.4|1125|1124.4|1122.6|1122.4|135019
1645787530000|2022-02-25 11:12:10|1125|1124.6|1125.2|1124.8|1125.4|1125|1124.8|1124.4|7513
1645787540000|2022-02-25 11:12:20|1125.4|1125|1125.4|1124.8|1125.4|1125.2|1125|1124.6|2452
1645787550000|2022-02-25 11:12:30|1125.2|1125|1125.4|1125|1125.4|1125|1125.2|1124.8|400
1645787560000|2022-02-25 11:12:40|1125.6|1125.2|1125.6|1125|1125.8|1125.4|1125.4|1125|476
1645787570000|2022-02-25 11:12:50|1125.2|1125.2|1125.2|1124.8|1125.2|1125.2|1125|1124.6|2151
1645787580000|2022-02-25 11:13:00|1125|1124.6|1125.6|1125.2|1125.6|1125.2|1124.8|1124.6|8070
1645787590000|2022-02-25 11:13:10|1125.4|1125|1125|1124.6|1125.6|1125.2|1124.8|1124.6|7214
1645787600000|2022-02-25 11:13:20|1125.2|1124.8|1125.2|1124.8|1125.6|1125|1125|1124.6|3274
1645787610000|2022-02-25 11:13:30|1125.4|1125|1125.4|1125|1125.4|1125.2|1125.2|1124.8|123
1645787620000|2022-02-25 11:13:40|1125.2|1124.8|1125|1124.6|1125.4|1125|1124.8|1124.6|2342
1645787630000|2022-02-25 11:13:50|1124.8|1124.4|1124.8|1124.4|1125|1124.4|1124.8|1124.4|1003
1645787640000|2022-02-25 11:14:00|1124.6|1124.6|1125.8|1125.4|1125.8|1125.4|1124.6|1124.4|12300
1645787650000|2022-02-25 11:14:10|1126|1125.6|1126.8|1126.4|1126.8|1126.4|1126|1125.4|3248
1645787660000|2022-02-25 11:14:20|1127|1126.6|1127.2|1126.8|1127.2|1126.8|1126.2|1125.8|8932
1645787670000|2022-02-25 11:14:30|1127.4|1127|1128.8|1128.2|1128.8|1128.2|1127.4|1127|5054
1645787680000|2022-02-25 11:14:40|1128.6|1128.4|1129.4|1128.8|1129.4|1129|1128.6|1128.2|2315
1645787690000|2022-02-25 11:14:50|1129.2|1129|1130|1129.6|1130|1129.6|1129.2|1128.8|5693
1645787700000|2022-02-25 11:15:00|1130.2|1129.8|1131|1130.6|1131.2|1131|1130|1129.8|30964
1645787710000|2022-02-25 11:15:10|1130.8|1130.4|1131.8|1131.2|1131.8|1131.2|1130.8|1130.4|4533
1645787720000|2022-02-25 11:15:20|1131.6|1131|1130.6|1130.2|1131.6|1131.2|1130.6|1130.2|6469
1645787730000|2022-02-25 11:15:30|1130.8|1130.4|1130.8|1130.4|1130.8|1130.6|1130.6|1130.2|5926
1645787740000|2022-02-25 11:15:40|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.6|0
1645787750000|2022-02-25 11:15:50|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.2|746
1645787760000|2022-02-25 11:16:00|1130.8|1130.4|1129|1128.6|1130.8|1130.4|1128|1127.8|31066
1645787770000|2022-02-25 11:16:10|1129.2|1128.8|1129.6|1129|1129.8|1129.2|1129|1128.8|1293
1645787780000|2022-02-25 11:16:20|1129.8|1129.2|1129.4|1129|1129.8|1129.2|1129.2|1128.6|365
1645787790000|2022-02-25 11:16:30|1129.6|1129.2|1129.8|1129.4|1130|1129.6|1129.4|1129|2982
1645787800000|2022-02-25 11:16:40|1130|1129.6|1130|1129.6|1130.4|1129.8|1129.8|1129.2|1796
1645787810000|2022-02-25 11:16:50|1130.2|1129.8|1130.2|1129.8|1130.4|1130|1130|1129.4|1197
1645787820000|2022-02-25 11:17:00|1130|1129.6|1129.8|1129.4|1130|1129.8|1129.8|1129.2|1002
1645787830000|2022-02-25 11:17:10|1129.6|1129.2|1130.2|1130|1130.4|1130|1129.2|1129|8837
1645787840000|2022-02-25 11:17:20|1130.4|1130.2|1131|1130.8|1131|1130.8|1130.4|1130|12302
1645787850000|2022-02-25 11:17:30|1131.4|1130.6|1131.4|1130.8|1131.4|1131|1131.4|1130.6|4572
1645787860000|2022-02-25 11:17:40|1131.2|1131|1131|1130.6|1131.4|1131|1131|1130.6|982
1645787870000|2022-02-25 11:17:50|1131.2|1130.8|1131.2|1130.8|1131.4|1131.2|1131.2|1130.8|2178
1645787880000|2022-02-25 11:18:00|1131.4|1130.6|1131.2|1130.6|1131.4|1130.8|1131.2|1130.6|0
1645787890000|2022-02-25 11:18:10|1131|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|2305
1645787900000|2022-02-25 11:18:20|1130.8|1130.8|1131.8|1131.4|1131.8|1131.4|1130.8|1130.6|1921
1645787910000|2022-02-25 11:18:30|1132|1131.6|1132.2|1131.8|1132.2|1132|1132|1131.6|2031
1645787920000|2022-02-25 11:18:40|1132.4|1132|1132.2|1131.8|1132.6|1132.4|1132.2|1131.8|13385
1645787930000|2022-02-25 11:18:50|1132.4|1132|1132.4|1132|1132.4|1132|1132.4|1131.8|0
1645787940000|2022-02-25 11:19:00|1132.6|1131.8|1132.4|1132|1132.6|1132|1132.2|1131.8|1607
1645787950000|2022-02-25 11:19:10|1132.2|1131.8|1133.2|1132.8|1133.4|1133|1132.2|1131.8|9347
1645787960000|2022-02-25 11:19:20|1133|1132.6|1133.8|1133.4|1133.8|1133.4|1133|1132.6|5026
1645787970000|2022-02-25 11:19:30|1134|1133.6|1134.2|1133.8|1134.6|1134|1134|1133.6|2965
1645787980000|2022-02-25 11:19:40|1134.4|1134|1134.4|1133.8|1135|1134.6|1134|1133.8|4083
1645787990000|2022-02-25 11:19:50|1134.6|1134|1134.4|1134|1134.6|1134.2|1134.4|1133.8|260
1645788000000|2022-02-25 11:20:00|1134.6|1133.8|1134.4|1134|1134.6|1134|1134|1133.6|4117
1645788010000|2022-02-25 11:20:10|1134.2|1133.8|1134.2|1133.8|1134.4|1134|1134|1133.6|7006
1645788020000|2022-02-25 11:20:20|1134.4|1134|1134|1133.6|1134.6|1134.2|1133.8|1133.4|8738
1645788030000|2022-02-25 11:20:30|1134.2|1133.8|1134.2|1134|1134.6|1134|1134.2|1133.8|0
1645788040000|2022-02-25 11:20:40|1134|1133.8|1133.6|1133|1134|1134|1133|1132.4|5493
1645788050000|2022-02-25 11:20:50|1133.4|1133.2|1134|1133.4|1134|1133.6|1133|1132.6|2767
1645788060000|2022-02-25 11:21:00|1133.8|1133.6|1133.4|1133.2|1134|1133.6|1133|1132.4|5368
1645788070000|2022-02-25 11:21:10|1133.6|1133|1133.4|1133|1133.6|1133.2|1133.4|1132.8|0
1645788080000|2022-02-25 11:21:20|1133.6|1133.2|1133.6|1133.2|1133.8|1133.4|1133.4|1133.2|2876
1645788090000|2022-02-25 11:21:30|1133.4|1133.4|1133.6|1133.2|1133.8|1133.6|1133.4|1133|171
1645788100000|2022-02-25 11:21:40|1133.8|1133|1133.4|1133|1133.8|1133.2|1133.4|1133|1674
1645788110000|2022-02-25 11:21:50|1133.6|1133.2|1134.6|1134.2|1134.8|1134.2|1133.4|1133|8575
1645788120000|2022-02-25 11:22:00|1134.8|1134|1134.6|1134.2|1134.8|1134.4|1134.6|1134|1472
1645788130000|2022-02-25 11:22:10|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|1274
1645788140000|2022-02-25 11:22:20|1134.4||1134.6||1134.6||1134.4||8
1645788150000|2022-02-25 11:22:30|1134.4|1134|1134.6|1134.2|1135|1134.6|1134|1133.6|3241
1645788160000|2022-02-25 11:22:40|1134.4|1134|1134.4|1134|1134.6|1134.2|1134.4|1134|1250
1645788170000|2022-02-25 11:22:50|1134.6|1134.2|1135.6|1135.2|1135.6|1135.2|1134.6|1134.2|2724
1645788180000|2022-02-25 11:23:00|1135.8|1135|1135.2|1134.8|1135.8|1135.4|1135|1134.8|3949
1645788190000|2022-02-25 11:23:10|1135.4|1135|1135.4|1135.2|1135.6|1135.2|1135.4|1135|50
1645788200000|2022-02-25 11:23:20|1135.2|1135|1135.2|1134.6|1135.2|1135|1135|1134.4|1741
1645788210000|2022-02-25 11:23:30|1135|1134.8|1134.8|1134.4|1135.2|1134.8|1134.8|1134.2|1997
1645788220000|2022-02-25 11:23:40|1135|1134.6|1135|1134.6|1135|1134.6|1134.4|1134|5096
1645788230000|2022-02-25 11:23:50|1135.2|1134.8|1135.2|1134.8|1135.4|1135|1135.2|1134.6|638
1645788240000|2022-02-25 11:24:00|1135|1134.6|1135.2|1134.8|1135.2|1135|1135|1134.4|500
1645788250000|2022-02-25 11:24:10|1135|1134.6|1135|1134.6|1135|1134.6|1134.6|1134.4|0
1645788260000|2022-02-25 11:24:20|1134.8|1134.4|1134.6|1134.2|1134.8|1134.4|1134.6|1134.2|1385
1645788270000|2022-02-25 11:24:30|1134.8|1134.4|1134.6|1134.2|1135|1134.4|1134.6|1134.2|464
1645788280000|2022-02-25 11:24:40|1134.8|1134.4|1136.2|1135.6|1136.6|1136|1134.8|1134.4|5866
1645788290000|2022-02-25 11:24:50|1136|1135.4|1135.4|1135|1136.4|1136|1134.8|1134.4|14355
1645788300000|2022-02-25 11:25:00|1135.6|1135.2|1134.4|1134|1135.6|1135.2|1133.6|1133.2|5380
1645788310000|2022-02-25 11:25:10|1134.6|1134.2|1135|1134.6|1135|1134.6|1133.8|1133.4|6112
1645788320000|2022-02-25 11:25:20|1134.8|1134.4|1135.2|1134.6|1135.4|1134.8|1134.8|1134.2|9856
1645788330000|2022-02-25 11:25:30|1135|1134.4|1135|1134.6|1135.6|1135|1135|1134.4|1600
1645788340000|2022-02-25 11:25:40|1135.2|1134.8|1135.6|1135.2|1135.6|1135.4|1135.2|1134.8|0
1645788350000|2022-02-25 11:25:50|1135.4|1135|1136.2|1136|1136.4|1136.2|1135.4|1135|687
1645788360000|2022-02-25 11:26:00|1136|1135.8|1135.8|1135.2|1136|1135.8|1135|1134.6|2052
1645788370000|2022-02-25 11:26:10|1135.6|1135|1135.6|1135|1135.8|1135.6|1135.2|1134.8|2576
1645788380000|2022-02-25 11:26:20|1135.8|1135.2|1136.6|1136.2|1136.8|1136.2|1135.4|1134.8|11948
1645788390000|2022-02-25 11:26:30|1136.4|1136|1136.2|1135.8|1136.8|1136.4|1136|1135.6|1422
1645788400000|2022-02-25 11:26:40|1136.4|1136|1136|1135.6|1136.6|1136|1135.8|1135.4|983
1645788410000|2022-02-25 11:26:50|1135.8|1135.4|1135.8|1135.4|1135.8|1135.6|1135.6|1135.2|0
1645788420000|2022-02-25 11:27:00|1136|1135.6|1135.8|1135.4|1136.2|1135.8|1135.8|1135.4|2380
1645788430000|2022-02-25 11:27:10|1136|1135.6|1136.4|1135.8|1136.4|1135.8|1135.8|1135.4|456
1645788440000|2022-02-25 11:27:20|1136.2|1136|1135.6|1135.2|1136.4|1136|1135.6|1135.2|1265
1645788450000|2022-02-25 11:27:30|1135.4|1135.4|1135.8|1135.4|1136|1135.6|1135.4|1135.4|3872
1645788460000|2022-02-25 11:27:40|1136|1135.6|1135.6|1135.2|1136|1135.6|1135.4|1135.2|1655
1645788470000|2022-02-25 11:27:50|1135.4|1135|1135.2|1134.8|1135.4|1135|1135|1134.6|886
1645788480000|2022-02-25 11:28:00|1135|1134.6|1134.8|1134.4|1135.2|1134.8|1134.8|1134.4|607
1645788490000|2022-02-25 11:28:10|1134.6|1134.2|1134|1133.6|1134.6|1134.2|1134|1133.6|1561
1645788500000|2022-02-25 11:28:20|1134.2|1133.8|1134.2|1133.6|1134.2|1133.8|1134|1133.6|0
1645788510000|2022-02-25 11:28:30|1134|1133.8|1134.2|1133.6|1134.2|1133.8|1134|1133.6|0
1645788520000|2022-02-25 11:28:40|1134|1133.8|1135|1134.4|1135.2|1134.6|1134|1133.8|2237
1645788530000|2022-02-25 11:28:50|1134.8|1134.2|1135.4|1135|1135.8|1135.4|1134.6|1134|24710
1645788540000|2022-02-25 11:29:00|1135.6|1134.8|1135.4|1135|1136|1135.6|1135.4|1134.8|3918
1645788550000|2022-02-25 11:29:10|1135.6|1135.2|1135.2|1134.6|1135.6|1135.2|1134.8|1134.4|993
1645788560000|2022-02-25 11:29:20|1135.4|1134.8|1135.6|1135.2|1135.8|1135.4|1135.4|1134.6|291
1645788570000|2022-02-25 11:29:30|1135.4|1135|1135|1134.6|1135.6|1135.2|1135|1134.6|9010
1645788580000|2022-02-25 11:29:40|1135.2|1134.8|1135.6|1135.2|1136|1135.8|1135|1134.6|14850
1645788590000|2022-02-25 11:29:50|1135.4|1135.4|1135.6|1135.2|1135.6|1135.4|1134.8|1134.2|3654
1645788600000|2022-02-25 11:30:00|1135.4|1135|1135|1134.6|1135.4|1135|1134.8|1134.6|2481
1645788610000|2022-02-25 11:30:10|1135.2|1134.8|1135.4|1135|1135.8|1135.4|1135|1134.6|7942
1645788620000|2022-02-25 11:30:20|1135.6|1134.8|1135.6|1135.4|1135.6|1135.4|1135|1134.8|4976
1645788630000|2022-02-25 11:30:30|1135.8|1135.6|1135|1134.6|1136.4|1135.8|1134.4|1134|47678
1645788640000|2022-02-25 11:30:40|1135.2|1134.8|1134|1133.6|1135.2|1134.8|1134|1133.6|5038
1645788650000|2022-02-25 11:30:50|1134.2|1133.8|1133.6|1133|1134.2|1133.8|1133|1132.6|8942
1645788660000|2022-02-25 11:31:00|1133.4|1132.8|1133.8|1133.4|1133.8|1133.6|1133.2|1132.8|2545
1645788670000|2022-02-25 11:31:10|1134|1133.6|1133.8|1133.4|1134|1133.6|1133.4|1133|4701
1645788680000|2022-02-25 11:31:20|1133.6|1133.2|1133.8|1133.6|1134.2|1133.8|1133.2|1132.8|13892
1645788690000|2022-02-25 11:31:30|1134|1133.4|1133.8|1133.4|1134.2|1133.8|1133.8|1133.4|1191
1645788700000|2022-02-25 11:31:40|1133.6|1133.2|1134.2|1133.6|1134.2|1133.6|1133.4|1133|1848
1645788710000|2022-02-25 11:31:50|1134.4|1133.8|1132.8|1132.4|1134.4|1134|1132|1131.8|58698
1645788720000|2022-02-25 11:32:00|1133|1132.6|1134|1133.6|1134.2|1133.6|1133|1132.4|1597
1645788730000|2022-02-25 11:32:10|1133.8|1133.2|1133|1132.6|1133.8|1133.4|1133|1132.6|34141
1645788740000|2022-02-25 11:32:20|1133.2|1132.8|1135.6|1135.2|1136|1135.6|1133.2|1132.8|62038
1645788750000|2022-02-25 11:32:30|1135.8|1135.4|1135.8|1135.2|1136|1135.6|1135.6|1135.2|1753
1645788760000|2022-02-25 11:32:40|1136|1135.4|1135.4|1135|1136|1135.6|1135.4|1135|413
1645788770000|2022-02-25 11:32:50|1135.6|1135.2|1135.6|1135.2|1135.8|1135.6|1135.4|1135.2|1317
1645788780000|2022-02-25 11:33:00|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.2|1135|0
1645788790000|2022-02-25 11:33:10|1135.4|1135|1135.2|1135|1135.6|1135.2|1135.2|1135|357
1645788800000|2022-02-25 11:33:20|1135.4|1135.2|1136|1135.6|1136.4|1135.8|1135.4|1135|3014
1645788810000|2022-02-25 11:33:30|1135.8|1135.8|1136|1135.6|1136.2|1135.8|1135.8|1135.6|400
1645788820000|2022-02-25 11:33:40|1135.8|1135.4|1135.2|1135|1135.8|1135.4|1135.2|1135|4054
1645788830000|2022-02-25 11:33:50|1135|1134.8|1135.8|1135.4|1136|1135.6|1135|1134.6|4312
1645788840000|2022-02-25 11:34:00|1136|1135.6|1136.2|1135.8|1136.4|1136|1136|1135.4|6397
1645788850000|2022-02-25 11:34:10|1136.4|1136|1136.2|1135.8|1136.6|1136|1136|1135.6|2751
1645788860000|2022-02-25 11:34:20|1136.4|1135.6|1136.6|1136.2|1136.8|1136.4|1136.2|1135.6|3586
1645788870000|2022-02-25 11:34:30|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.4|1136|0
1645788880000|2022-02-25 11:34:40|1137.2|1136.8|1137.4|1137|1137.6|1137.2|1137|1136.6|8034
1645788890000|2022-02-25 11:34:50|1137.6|1137.2|1137.8|1137.6|1138|1137.6|1137.4|1137|0
1645788900000|2022-02-25 11:35:00|1138|1137.4|1137.8|1137.4|1138|1137.6|1137.2|1136.8|2588
1645788910000|2022-02-25 11:35:10|1137.6|1137.2|1137.6|1137|1137.8|1137.2|1137.4|1137|622
1645788920000|2022-02-25 11:35:20|1137.4|1137.2|1137.6|1137|1137.6|1137.2|1137.2|1136.8|940
1645788930000|2022-02-25 11:35:30|1137.8|1137.2|1137.4|1136.8|1137.8|1137.4|1137.4|1136.8|2425
1645788940000|2022-02-25 11:35:40|1137.6|1137|1137.8|1137.4|1137.8|1137.4|1137.6|1137|0
1645788950000|2022-02-25 11:35:50|1138|1137.6|1138|1137.6|1138.4|1137.8|1137.4|1137.2|32309
1645788960000|2022-02-25 11:36:00|1137.8|1137.4|1137.8|1137.4|1138.2|1137.8|1137.6|1137.2|1850
1645788970000|2022-02-25 11:36:10|1137.6|1137.2|1138.6|1138|1138.8|1138.4|1137.6|1137.2|8496
1645788980000|2022-02-25 11:36:20|1138.8|1138.2|1139.6|1139|1139.6|1139.2|1138.8|1138.2|1373
1645788990000|2022-02-25 11:36:30|1139.4|1138.8|1139.4|1139|1139.6|1139.2|1139|1138.8|10858
1645789000000|2022-02-25 11:36:40|1140|1139.2|1139.6|1139.2|1140|1139.6|1139.4|1139|13803
1645789010000|2022-02-25 11:36:50|1139.4|1139|1138.6|1138.4|1139.6|1139|1138.6|1138.4|10952
1645789020000|2022-02-25 11:37:00|1138.8|1138.2|1139.6|1139|1139.6|1139|1138.4|1138|10463
1645789030000|2022-02-25 11:37:10|1139.4|1139.2|1140|1139.6|1140.2|1139.8|1139.4|1139.2|4438
1645789040000|2022-02-25 11:37:20|1140.2|1139.4|1140|1139.8|1140.2|1140|1140|1139.4|678
1645789050000|2022-02-25 11:37:30|1140.2|1140|1140.6|1140.2|1141|1140.6|1140.2|1140|1857
1645789060000|2022-02-25 11:37:40|1140.8|1140.4|1141.2|1140.6|1141.2|1140.8|1140.8|1140.2|1254
1645789070000|2022-02-25 11:37:50|1141|1140.4|1140.8|1140.4|1141|1140.6|1140.2|1139.8|11772
1645789080000|2022-02-25 11:38:00|1141|1140.2|1141.2|1140.8|1141.4|1141|1140.6|1140.2|15813
1645789090000|2022-02-25 11:38:10|1141.4|1141|1142.4|1142|1142.4|1142.2|1141.4|1141|7220
1645789100000|2022-02-25 11:38:20|1142.6|1142.2|1143.2|1142.8|1143.6|1143.2|1142.6|1142|7073
1645789110000|2022-02-25 11:38:30|1143|1142.6|1142.8|1142.4|1143.4|1143.2|1142.8|1142.4|5199
1645789120000|2022-02-25 11:38:40|1143|1142.6|1143|1142.6|1143.4|1143|1142.8|1142.6|1676
1645789130000|2022-02-25 11:38:50|1143.2|1142.8|1142.8|1142.4|1143.2|1142.8|1142.8|1142.2|475
1645789140000|2022-02-25 11:39:00|1142.6|1142.2|1143|1142.6|1143.2|1142.6|1142.6|1142.2|2932
1645789150000|2022-02-25 11:39:10|1143.2|1142.4|1143|1142.4|1143.2|1142.8|1142.6|1142|10331
1645789160000|2022-02-25 11:39:20|1143.2|1142.6|1144.2|1144|1144.2|1144|1142.8|1142.6|8876
1645789170000|2022-02-25 11:39:30|1144.6|1144.2|1144.4|1144|1145|1144.6|1144.2|1143.6|9450
1645789180000|2022-02-25 11:39:40|1144.6|1144.2|1147.8|1147.4|1148|1147.4|1144.2|1143.6|37118
1645789190000|2022-02-25 11:39:50|1148|1147.6|1146.6|1146|1148.2|1147.8|1146.4|1145.8|12262
1645789200000|2022-02-25 11:40:00|1146.4|1146.2|1146.2|1145.8|1146.8|1146.2|1146|1145.6|4063
1645789210000|2022-02-25 11:40:10|1146|1145.6|1147.6|1147.2|1147.6|1147.2|1145.8|1145.2|12788
1645789220000|2022-02-25 11:40:20|1147.4|1147|1148|1147.4|1148.6|1148|1147.4|1147|1204
1645789230000|2022-02-25 11:40:30|1147.8|1147.6|1147.8|1147.2|1148.4|1148|1147.8|1147.2|5868
1645789240000|2022-02-25 11:40:40|1147.6|1147|1147.4|1147|1147.8|1147.4|1146.8|1146.2|17486
1645789250000|2022-02-25 11:40:50|1147.8|1147.2|1148|1147.6|1148.2|1147.8|1147.2|1146.8|9536
1645789260000|2022-02-25 11:41:00|1147.8|1147.4|1148|1147.6|1148.8|1148.6|1147.6|1147.2|7881
1645789270000|2022-02-25 11:41:10|1147.8|1147.4|1147.4|1146.8|1148|1147.6|1147.2|1146.6|3495
1645789280000|2022-02-25 11:41:20|1147.6|1147|1148.6|1148|1148.6|1148|1147.6|1147|2345
1645789290000|2022-02-25 11:41:30|1148.8|1148.2|1148.6|1148.4|1148.8|1148.4|1148.6|1148.2|130
1645789300000|2022-02-25 11:41:40|1148.4|1148.2|1147.8|1147.4|1149|1148.4|1147.8|1147.4|14356
1645789310000|2022-02-25 11:41:50|1147.6|1147.2|1147.8|1147.4|1147.8|1147.6|1147.2|1146.6|25021
1645789320000|2022-02-25 11:42:00|1148|1147.6|1147|1146.6|1148.6|1148.2|1146.6|1146.2|28018
1645789330000|2022-02-25 11:42:10|1146.8|1146.8|1149|1148.6|1149|1148.6|1146.8|1146.4|8861
1645789340000|2022-02-25 11:42:20|1148.8|1148.4|1149.2|1148.8|1149.6|1149.2|1148.4|1147.8|13052
1645789350000|2022-02-25 11:42:30|1149|1148.6|1149.2|1148.8|1150.4|1150|1149|1148.4|8425
1645789360000|2022-02-25 11:42:40|1149|1148.6|1149.4|1149|1150.2|1149.8|1149|1148.4|9135
1645789370000|2022-02-25 11:42:50|1149.2|1148.8|1149.2|1148.8|1149.4|1149.2|1148.8|1148.4|10423
1645789380000|2022-02-25 11:43:00|1149.4|1149|1149.8|1149.4|1150.2|1149.8|1149.4|1149|4933
1645789390000|2022-02-25 11:43:10|1149.6|1149.2|1149.4|1149|1150.4|1150|1149.4|1149|8054
1645789400000|2022-02-25 11:43:20|1149.2|1148.8|1148.8|1148.4|1149.2|1148.8|1148.4|1148|9994
1645789410000|2022-02-25 11:43:30|1148.6|1148.2|1148.4|1147.6|1148.6|1148.2|1147.2|1146.6|22196
1645789420000|2022-02-25 11:43:40|1148.2|1147.4|1147.6|1147.2|1148.2|1147.4|1147.6|1147|1804
1645789430000|2022-02-25 11:43:50|1147.8|1147.4|1148.2|1147.8|1148.4|1148|1147.8|1147.2|8144
1645789440000|2022-02-25 11:44:00|1148.4|1148|1148|1147.4|1148.6|1148.2|1148|1147.4|2926
1645789450000|2022-02-25 11:44:10|1147.8|1147.2|1147.6|1147.2|1148|1147.6|1147.6|1147.2|368
1645789460000|2022-02-25 11:44:20|1148|1147.8|1147.6|1147.2|1148|1147.8|1147.4|1146.8|16755
1645789470000|2022-02-25 11:44:30|1147.8|1147.4|1148.2|1147.8|1148.2|1147.8|1147.6|1147.2|22488
1645789480000|2022-02-25 11:44:40|1148.4|1148|1149|1148.6|1149|1148.8|1148.4|1148|2196
1645789490000|2022-02-25 11:44:50|1148.8|1148.8|1146.2|1145.8|1148.8|1148.8|1145.6|1145|39451
1645789500000|2022-02-25 11:45:00|1146.4|1146|1147.6|1147.2|1148|1147.6|1146.4|1146|2537
1645789510000|2022-02-25 11:45:10|1147.4|1147|1147.6|1147.2|1147.8|1147.2|1147.2|1146.8|1893
1645789520000|2022-02-25 11:45:20|1147.8|1147|1147.4|1146.8|1147.8|1147|1147.2|1146.8|0
1645789530000|2022-02-25 11:45:30|1147.2|1146.6|1147|1146.4|1147.4|1146.6|1146.8|1146.4|2209
1645789540000|2022-02-25 11:45:40|1146.8|1146.6|1147|1146.6|1147.6|1147|1146.8|1146.6|8777
1645789550000|2022-02-25 11:45:50|1147.2|1146.8|1147.6|1147.2|1147.6|1147.2|1147.2|1146.8|9860
1645789560000|2022-02-25 11:46:00|1147.4|1147|1147.2|1146.6|1147.6|1147|1147|1146.4|1400
1645789570000|2022-02-25 11:46:10|1147|1146.8|1147.6|1147|1148|1147.6|1147|1146.8|7856
1645789580000|2022-02-25 11:46:20|1147.4|1146.8|1148.2|1147.8|1148.4|1147.8|1147.4|1146.8|2795
1645789590000|2022-02-25 11:46:30|1148.4|1148|1148.8|1148.4|1148.8|1148.4|1148.4|1147.8|521
1645789600000|2022-02-25 11:46:40|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.4|1148|1100
1645789610000|2022-02-25 11:46:50|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|457
1645789620000|2022-02-25 11:47:00|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148|1366
1645789630000|2022-02-25 11:47:10|1149.2|1148.6|1148|1147.4|1151.8|1151.2|1147.4|1146.8|36463
1645789640000|2022-02-25 11:47:20|1148.2|1147.6|1146.6|1146|1148.8|1148.2|1144.6|1144|44744
1645789650000|2022-02-25 11:47:30|1146.4|1145.8|1146.4|1145.8|1148|1147.4|1146|1145.6|16949
1645789660000|2022-02-25 11:47:40|1146.6|1146|1146|1145.6|1147.6|1147|1146|1145.6|6705
1645789670000|2022-02-25 11:47:50|1145.8|1145.4|1145.8|1145.2|1145.8|1145.4|1144.2|1143.6|5561
1645789680000|2022-02-25 11:48:00|1145.6|1145|1146.4|1145.8|1146.4|1146|1144.4|1143.8|48917
1645789690000|2022-02-25 11:48:10|1146.2|1145.6|1147.4|1147|1147.6|1147.2|1146.2|1145.6|5718
1645789700000|2022-02-25 11:48:20|1147|1147.2|1147.4|1147|1147.4|1147.2|1146.6|1146|12425
1645789710000|2022-02-25 11:48:30|1147.2|1146.8|1147.4|1147|1147.6|1147.4|1146.8|1146.4|2868
1645789720000|2022-02-25 11:48:40|1147.6|1146.8|1147.4|1146.8|1147.6|1147.2|1147.2|1146.6|607
1645789730000|2022-02-25 11:48:50|1147.6|1147|1148|1147.4|1148|1147.4|1146.8|1146.2|6484
1645789740000|2022-02-25 11:49:00|1147.8|1147.2|1147.8|1147|1147.8|1147.2|1147|1146.6|10818
1645789750000|2022-02-25 11:49:10|1147.6|1146.8|1147.4|1146.8|1147.6|1147|1146.8|1146.4|1362
1645789760000|2022-02-25 11:49:20|1147.6|1147|1147.4|1146.6|1147.8|1147.4|1147.2|1146.6|1721
1645789770000|2022-02-25 11:49:30|1147.2|1146.8|1147.2|1146.6|1147.4|1147|1147|1146.6|519
1645789780000|2022-02-25 11:49:40|1147.4|1147|1147.4|1146.8|1147.8|1147.4|1147.2|1146.8|1220
1645789790000|2022-02-25 11:49:50|1147.6|1147|1147.4|1147|1147.8|1147.2|1147.2|1146.8|0
1645789800000|2022-02-25 11:50:00|1147.6|1147.2|1147.8|1147.2|1148.2|1147.8|1147.6|1147.2|3305
1645789810000|2022-02-25 11:50:10|1147.6|1147|1146.4|1146|1147.8|1147|1146.4|1146|3976
1645789820000|2022-02-25 11:50:20|1146.6|1146.2|1146.6|1146.2|1147.4|1146.8|1146.6|1146.2|44
1645789830000|2022-02-25 11:50:30|1146.8|1146|1146.4|1146|1146.8|1146.2|1146.2|1145.6|8792
1645789840000|2022-02-25 11:50:40|1146.6|1146.2|1147.4|1147|1147.6|1147.2|1146.6|1146.2|14461
1645789850000|2022-02-25 11:50:50|1147.6|1147.2|1147.4|1146.8|1147.8|1147.4|1147.2|1146.8|39425
1645789860000|2022-02-25 11:51:00|1147.6|1147|1147.4|1147.2|1147.6|1147.2|1147.2|1146.6|1634
1645789870000|2022-02-25 11:51:10|1147.2|1147|1146.4|1146|1147.2|1147|1146.4|1146|2577
1645789880000|2022-02-25 11:51:20|1146.6|1146.2|1147.2|1146.6|1147.2|1146.6|1146.4|1146|11147
1645789890000|2022-02-25 11:51:30|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1146.8|1146.4|5394
1645789900000|2022-02-25 11:51:40|1147|1146.6|1145.6|1145|1147.2|1146.6|1145.2|1144.8|1537
1645789910000|2022-02-25 11:51:50|1145.4|1144.8|1144.6|1144.2|1145.4|1145|1144.6|1144|30477
1645789920000|2022-02-25 11:52:00|1144.4|1144|1144|1143.6|1145.2|1145|1144|1143.4|32810
1645789930000|2022-02-25 11:52:10|1144.2|1143.8|1144.8|1144.4|1144.8|1144.6|1144|1143.6|12963
1645789940000|2022-02-25 11:52:20|1144.6|1144.2|1145.2|1144.8|1145.4|1145.2|1144.4|1144|26016
1645789950000|2022-02-25 11:52:30|1145.4|1144.6|1145.4|1145|1145.4|1145|1144.6|1144.2|3233
1645789960000|2022-02-25 11:52:40|1145.2|1144.8|1145.8|1145.4|1146.4|1145.6|1145.2|1144.6|1343
1645789970000|2022-02-25 11:52:50|1145.6|1145.2|1144.8|1144.2|1145.6|1145.2|1144.8|1144.2|3248
1645789980000|2022-02-25 11:53:00|1144.6|1144|1145.2|1144.6|1145.4|1144.8|1144.6|1144|0
1645789990000|2022-02-25 11:53:10|1145.4|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.6|347
1645790000000|2022-02-25 11:53:20|1145.6|1145.2|1146.4|1145.8|1146.4|1145.8|1145.4|1145.2|0
1645790010000|2022-02-25 11:53:30|1146.6|1146|1146.4|1146|1147|1146.6|1146.4|1146|4955
1645790020000|2022-02-25 11:53:40|1146.6|1146.2|1147.2|1146.6|1147.2|1146.6|1146.6|1146|809
1645790030000|2022-02-25 11:53:50|1147|1146.4|1146|1145.4|1147|1146.6|1145.8|1145.4|2217
1645790040000|2022-02-25 11:54:00|1146.2|1145.6|1145.8|1145.4|1146.2|1145.8|1145.4|1145|220
1645790050000|2022-02-25 11:54:10|1145.6|1145.6|1145.8|1145.4|1146|1145.6|1145.6|1145.4|500
1645790060000|2022-02-25 11:54:20|1146|1145.6|1147|1146.4|1147|1146.4|1145.8|1145.6|370
1645790070000|2022-02-25 11:54:30|1147.2|1146.6|1146.8|1146.2|1147.4|1147|1146.8|1146.2|0
1645790080000|2022-02-25 11:54:40|1146.6|1146.4|1147.4|1147|1147.4|1147.2|1146.6|1146.4|4637
1645790090000|2022-02-25 11:54:50|1147.2|1146.8|1147.2|1146.8|1147.4|1147|1147.2|1146.8|0
1645790100000|2022-02-25 11:55:00|1147.4|1147|1147.4|1147|1147.6|1147.2|1147|1146.6|1420
1645790110000|2022-02-25 11:55:10|1147.6|1147.2|1147.4|1146.8|1148|1147.6|1147.4|1146.8|1031
1645790120000|2022-02-25 11:55:20|1147.6|1147|1147.8|1147.2|1148|1147.6|1147.6|1147|19
1645790130000|2022-02-25 11:55:30|1147.6|1147.4|1147.6|1147.2|1148|1147.6|1147.4|1147|2457
1645790140000|2022-02-25 11:55:40|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.6|1147.4|996
1645790150000|2022-02-25 11:55:50|1148|1147.2|1148|1147.6|1148.6|1148.2|1148|1147.2|6843
1645790160000|2022-02-25 11:56:00|1147.8|1147.4|1148|1147.6|1148.2|1147.8|1147.6|1147.2|1371
1645790170000|2022-02-25 11:56:10|1147.8|1147.4|1147.8|1147.2|1148|1147.6|1147.6|1147.2|547
1645790180000|2022-02-25 11:56:20|1148|1147.4|1148.2|1147.8|1149|1148.6|1148|1147.4|8574
1645790190000|2022-02-25 11:56:30|1148.4|1148|1148|1147.4|1148.6|1148|1148|1147.4|4765
1645790200000|2022-02-25 11:56:40|1147.8|1147.2|1148.2|1147.8|1148.2|1147.8|1147.6|1147.2|9528
1645790210000|2022-02-25 11:56:50|1148|1147.6|1148|1147.6|1148.2|1147.8|1148|1147.6|2290
1645790220000|2022-02-25 11:57:00|1148.2|1147.8|1148.8|1148.4|1148.8|1148.4|1148.2|1147.6|1606
1645790230000|2022-02-25 11:57:10|1148.4|1148.2|1149|1148.4|1149|1148.8|1148.4|1148.2|5000
1645790240000|2022-02-25 11:57:20|1148.8|1148.6|1149.8|1149.4|1150|1149.4|1148.8|1148.4|1087
1645790250000|2022-02-25 11:57:30|1150|1149.6|1150.6|1150.2|1150.6|1150.2|1150|1149.4|1944
1645790260000|2022-02-25 11:57:40|1150.4|1150.4|1150.6|1150.2|1151|1150.4|1150.2|1149.8|12677
1645790270000|2022-02-25 11:57:50|1150.8|1150.4|1150.6|1150.2|1151|1150.4|1150.6|1150.2|0
1645790280000|2022-02-25 11:58:00|1150.4|1150|1149.4|1149|1150.4|1150|1149|1148.8|15043
1645790290000|2022-02-25 11:58:10|1149.2|1148.8|1149.4|1149|1149.4|1149.2|1149.2|1148.8|923
1645790300000|2022-02-25 11:58:20|1149.6|1149.2|1149.2|1149|1149.8|1149.4|1149.2|1148.8|482
1645790310000|2022-02-25 11:58:30|1149.4|1148.8|1149|1148.6|1149.6|1149|1148.8|1148.6|1302
1645790320000|2022-02-25 11:58:40|1149.2|1148.4|1149.4|1149|1149.4|1149|1148.8|1148.2|434
1645790330000|2022-02-25 11:58:50|1149.2|1148.8|1149.6|1149.2|1149.6|1149.2|1149.2|1148.8|471
1645790340000|2022-02-25 11:59:00|1149.8|1149|1149.2|1148.8|1149.8|1149.2|1149.2|1148.8|2448
1645790350000|2022-02-25 11:59:10|1149|1148.6|1149.2|1148.8|1149.4|1149.2|1149|1148.6|4200
1645790360000|2022-02-25 11:59:20|1149.4|1149|1149.4|1149|1149.6|1149.2|1149|1148.8|2166
1645790370000|2022-02-25 11:59:30|1149.6|1149.2|1150|1149.6|1150.2|1149.8|1149.6|1149.2|9
1645790380000|2022-02-25 11:59:40|1149.8|1149.8|1149.2|1148.8|1149.8|1149.8|1149|1148.8|3269
1645790390000|2022-02-25 11:59:50|1149|1149|1148.2|1147.6|1149|1149|1148|1147.4|2264
1645790400000|2022-02-25 12:00:00|1148.4|1147.8|1148.4|1148|1148.6|1148|1148.2|1147.6|4830
1645790530000|2022-02-25 12:02:10|1149|1148.2|1148.8|1148.4|1149.2|1148.8|1148.6|1148.2|10984
1645790540000|2022-02-25 12:02:20|1149|1148.6|1149|1148.6|1149.2|1148.8|1148.8|1148.4|4768
1645790550000|2022-02-25 12:02:30|1149.2|1148.8|1148.6|1148.2|1150|1149.6|1147.8|1147.6|92667
1645790560000|2022-02-25 12:02:40|1148.8|1148.4|1148.6|1148|1148.8|1148.4|1148.2|1148|685
1645790570000|2022-02-25 12:02:50|1148.8|1148.2|1148.8|1148.4|1149.2|1148.8|1148.4|1148|4035
1645790580000|2022-02-25 12:03:00|1149|1148.6|1149.2|1148.8|1149.6|1149|1149|1148.4|2611
1645790590000|2022-02-25 12:03:10|1149|1148.6|1148.2|1147.8|1149|1148.6|1148.2|1147.6|24364
1645790600000|2022-02-25 12:03:20|1148|1147.6|1148.8|1148.2|1148.8|1148.4|1147.6|1147.2|3365
1645790610000|2022-02-25 12:03:30|1149|1148.4|1148.6|1148.2|1149|1148.8|1148.4|1148|9093
1645790620000|2022-02-25 12:03:40|1148.8|1148.4|1149.2|1148.8|1149.2|1148.8|1148.8|1148.2|428
1645790630000|2022-02-25 12:03:50|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.4|464
1645790640000|2022-02-25 12:04:00|1148.8|1148.4|1149|1148.6|1149.4|1148.8|1148.2|1147.8|8923
1645790650000|2022-02-25 12:04:10|1149.2|1148.4|1148|1147.8|1149.6|1149.2|1148|1147.8|6073
1645790660000|2022-02-25 12:04:20|1148.2|1147.6|1148.2|1147.6|1148.6|1148|1147.8|1147.4|9968
1645790670000|2022-02-25 12:04:30|1148|1147.4|1148.8|1148.6|1148.8|1148.6|1148|1147.4|5673
1645790680000|2022-02-25 12:04:40|1149|1148.8|1149.6|1149.2|1150|1149.6|1149|1148.6|31002
1645790690000|2022-02-25 12:04:50|1149.4|1149|1149.8|1149.2|1149.8|1149.6|1149.4|1149|2981
1645790700000|2022-02-25 12:05:00|1149.6|1149.4|1150.2|1149.8|1150.6|1150.2|1149.2|1148.8|4172
1645790710000|2022-02-25 12:05:10|1150.4|1150|1150.2|1149.6|1150.4|1150|1149.8|1149.4|8797
1645790720000|2022-02-25 12:05:20|1150.4|1149.8|1150.4|1150|1150.4|1150|1150|1149.6|2134
1645790730000|2022-02-25 12:05:30|1150.2|1149.8|1150.6|1150.2|1150.8|1150.4|1150|1149.8|13101
1645790740000|2022-02-25 12:05:40|1150.4|1150|1150.8|1150.2|1151.4|1150.8|1150.4|1149.8|15991
1645790750000|2022-02-25 12:05:50|1150.6|1150.4|1150.2|1149.8|1151.2|1150.8|1150.2|1149.8|3472
1645790760000|2022-02-25 12:06:00|1150|1149.6|1150.4|1150|1150.4|1150|1149.8|1149.4|2393
1645790770000|2022-02-25 12:06:10|1150.2|1149.8|1150.8|1150.2|1150.8|1150.4|1150.2|1149.8|0
1645790780000|2022-02-25 12:06:20|1151|1150.4|1152.6|1152.2|1152.8|1152.4|1151|1150.4|7367
1645790790000|2022-02-25 12:06:30|1152.8|1152.4|1151.8|1151.4|1153|1152.4|1151.6|1151.2|8012
1645790800000|2022-02-25 12:06:40|1152|1151.6|1153|1152.6|1153.4|1152.8|1152|1151.6|13995
1645790810000|2022-02-25 12:06:50|1152.8|1152.4|1154.2|1153.6|1154.6|1154.2|1152.8|1152.2|22669
1645790820000|2022-02-25 12:07:00|1154.4|1153.8|1154.6|1154|1154.6|1154.2|1154.2|1153.6|6280
1645790830000|2022-02-25 12:07:10|1154.8|1154.2|1155.4|1155|1155.6|1155.2|1154.8|1154.2|45926
1645790840000|2022-02-25 12:07:20|1155.2|1154.8|1155|1154.4|1155.2|1155|1154.6|1154.2|7543
1645790850000|2022-02-25 12:07:30|1154.8|1154.6|1156.2|1155.6|1156.2|1155.8|1154.8|1154.4|4223
1645790860000|2022-02-25 12:07:40|1156.4|1155.8|1156.2|1156|1156.6|1156|1156|1155.4|7435
1645790870000|2022-02-25 12:07:50|1156.6|1156.2|1157|1156.6|1157.8|1157|1156.2|1156|11649
1645790880000|2022-02-25 12:08:00|1157.4|1156.8|1157.4|1157|1157.4|1157|1156.8|1156.4|9381
1645790890000|2022-02-25 12:08:10|1157.6|1157.2|1157.2|1156.6|1157.8|1157.4|1157.2|1156.6|3193
1645790900000|2022-02-25 12:08:20|1157|1156.8|1157.6|1157|1157.6|1157.2|1157|1156.6|2192
1645790910000|2022-02-25 12:08:30|1157.8|1157.2|1158.6|1158|1158.6|1158.2|1157.6|1157.2|2542
1645790920000|2022-02-25 12:08:40|1158.8|1158.2|1159.4|1159|1159.8|1159.4|1158.6|1158.2|43791
1645790930000|2022-02-25 12:08:50|1159.2|1158.8|1159|1158.4|1160.2|1159.6|1159|1158.4|11483
1645790940000|2022-02-25 12:09:00|1158.8|1158.2|1158.4|1158|1158.8|1158.2|1157.8|1157.4|9297
1645790950000|2022-02-25 12:09:10|1158.2|1157.8|1158.4|1158|1158.8|1158.2|1158.2|1157.8|0
1645790960000|2022-02-25 12:09:20|1158.6|1158.2|1159.6|1159.2|1159.6|1159.4|1158.2|1158|3890
1645790970000|2022-02-25 12:09:30|1159.4|1159|1159|1158.6|1159.4|1159|1158.8|1158.2|4620
1645790980000|2022-02-25 12:09:40|1158.8|1158.4|1158.8|1158.4|1158.8|1158.6|1158.8|1158.4|818
1645790990000|2022-02-25 12:09:50|1159|1158.6|1158|1157.6|1159.4|1159|1158|1157.4|13331
1645791000000|2022-02-25 12:10:00|1157.8|1157.4|1156.2|1155.8|1157.8|1157.4|1156.2|1155.6|2686
1645791010000|2022-02-25 12:10:10|1156.4|1156|1156.2|1155.6|1156.4|1156|1155.4|1155|2183
1645791020000|2022-02-25 12:10:20|1156|1155.8|1156.8|1156.4|1156.8|1156.4|1156|1155.8|1377
1645791030000|2022-02-25 12:10:30|1157|1156.6|1158.2|1157.8|1158.4|1157.8|1157|1156.6|3875
1645791040000|2022-02-25 12:10:40|1158|1157.6|1157.4|1157.2|1158.2|1157.8|1157.4|1157.2|5046
1645791050000|2022-02-25 12:10:50|1157.2|1157|1155.8|1155.2|1157.2|1157|1155.8|1155.2|7300
1645791060000|2022-02-25 12:11:00|1155.6|1155|1155.4|1155|1155.6|1155.4|1155|1154.4|2100
1645791070000|2022-02-25 12:11:10|1155.6|1155.2|1156|1155.6|1156|1155.8|1155.4|1155|3681
1645791080000|2022-02-25 12:11:20|1155.8|1155.2|1155.8|1155.2|1156|1155.6|1155.4|1155|1702
1645791090000|2022-02-25 12:11:30|1155.6|1155|1156.8|1156.2|1156.8|1156.2|1155.4|1155|744
1645791100000|2022-02-25 12:11:40|1156.6|1156.4|1156.6|1156.2|1156.8|1156.4|1156.4|1156.2|2317
1645791110000|2022-02-25 12:11:50|1156.8|1156.4|1156.8|1156.4|1157.6|1157|1156.8|1156.4|1833
1645791120000|2022-02-25 12:12:00|1156.6|1156.2|1156.6|1156.4|1156.6|1156.4|1156|1155.4|1698
1645791130000|2022-02-25 12:12:10|1156.8|1156.6|1156.6|1156.2|1157.4|1157|1156.4|1156|6420
1645791140000|2022-02-25 12:12:20|1156.8|1156.4|1157|1156.6|1157.2|1156.8|1156.8|1156.4|300
1645791150000|2022-02-25 12:12:30|1157.2|1156.8|1157.4|1157|1157.6|1157|1157|1156.6|450
1645791160000|2022-02-25 12:12:40|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157|0
1645791170000|2022-02-25 12:12:50|1157.4|1157.4|1157.4|1156.8|1157.4|1157.4|1157|1156.6|4064
1645791180000|2022-02-25 12:13:00|1157.6|1157|1157.6|1157.4|1157.6|1157.4|1156.8|1156.4|34853
1645791190000|2022-02-25 12:13:10|1157.8|1157.6|1158.4|1157.8|1158.4|1158|1157.8|1157.6|13452
1645791200000|2022-02-25 12:13:20|1158.2|1157.6|1158|1157.6|1158.2|1158|1156.8|1156.2|17792
1645791210000|2022-02-25 12:13:30|1158.2|1157.4|1157.2|1156.6|1158.2|1157.8|1157.2|1156.6|2132
1645791220000|2022-02-25 12:13:40|1157|1156.4|1156.6|1156.4|1157|1156.4|1156.4|1156|2983
1645791230000|2022-02-25 12:13:50|1156.4|1156.2|1157|1156.6|1157|1156.6|1156.4|1156|699
1645791240000|2022-02-25 12:14:00|1157.2|1156.8|1157.4|1157|1157.8|1157.2|1157|1156.8|5156
1645791250000|2022-02-25 12:14:10|1157.2|1156.8|1158|1157.6|1158|1157.6|1157.2|1156.8|232
1645791260000|2022-02-25 12:14:20|1158.2|1157.4|1158.8|1158.4|1158.8|1158.4|1158.2|1157.4|1000
1645791270000|2022-02-25 12:14:30|1159|1158.6|1158.2|1157.8|1159|1158.6|1158|1157.4|10231
1645791280000|2022-02-25 12:14:40|1158.4|1158|1158.2|1157.8|1159.4|1158.8|1157.8|1157.4|34409
1645791290000|2022-02-25 12:14:50|1158.4|1158|1158.2|1158|1158.6|1158|1158.2|1158|1240
1645791300000|2022-02-25 12:15:00|1158|1157.8|1157.8|1157.4|1158.4|1157.8|1157.8|1157.4|5741
1645791310000|2022-02-25 12:15:10|1158|1157.6|1158|1157.4|1158.2|1158|1157.8|1157.4|5467
1645791320000|2022-02-25 12:15:20|1157.8|1157.2|1157.2|1156.8|1157.8|1157.4|1157|1156.6|1384
1645791330000|2022-02-25 12:15:30|1157.6|1157|1157.8|1157.6|1158|1157.6|1157.6|1157|7475
1645791340000|2022-02-25 12:15:40|1158|1157.8|1158|1157.6|1159|1158.4|1158|1157.4|10375
1645791350000|2022-02-25 12:15:50|1157.8|1157.4|1158.4|1158|1158.4|1158|1157.8|1157.4|0
1645791360000|2022-02-25 12:16:00|1158.2|1158.2|1159.8|1159.4|1160|1159.4|1158.2|1158.2|19572
1645791370000|2022-02-25 12:16:10|1159.6|1159.2|1160|1159.8|1160|1159.8|1159.6|1159.2|851
1645791380000|2022-02-25 12:16:20|1160.2|1159.6|1160.6|1160.2|1160.8|1160.4|1160|1159.6|13251
1645791390000|2022-02-25 12:16:30|1160.8|1160.4|1160.6|1160.2|1161.2|1160.6|1160.4|1160|7279
1645791400000|2022-02-25 12:16:40|1160.8|1160.6|1162|1161.4|1162|1161.4|1160.8|1160.2|11824
1645791410000|2022-02-25 12:16:50|1161.8|1161.6|1162.6|1162|1162.6|1162|1161.8|1161.6|1950
1645791420000|2022-02-25 12:17:00|1162.4|1161.8|1162.8|1162.2|1162.8|1162.2|1162|1161.6|2813
1645791430000|2022-02-25 12:17:10|1163|1162.4|1162.6|1162|1163.2|1162.6|1162.2|1161.6|2197
1645791440000|2022-02-25 12:17:20|1162.4|1162.2|1163|1162.6|1163|1162.8|1162.4|1161.8|12798
1645791450000|2022-02-25 12:17:30|1163.2|1162.8|1163|1162.6|1163.6|1163.2|1163|1162.4|3379
1645791460000|2022-02-25 12:17:40|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|604
1645791470000|2022-02-25 12:17:50|1162.8||1162.8||1162.8||1162.8||0
1645791480000|2022-02-25 12:18:00|1162.6|1162.4|1161.4|1161|1162.6|1162.4|1161.4|1161|28043
1645791490000|2022-02-25 12:18:10|1161.6|1161.2|1162.8|1162.6|1163|1162.6|1161.6|1161|12268
1645791500000|2022-02-25 12:18:20|1163|1162.8|1162.8|1162.2|1163|1162.8|1162.6|1162.2|4403
1645791510000|2022-02-25 12:18:30|1163|1162.4|1162.8|1162.4|1163|1162.6|1162.8|1162.2|57
1645791520000|2022-02-25 12:18:40|1163|1162.6|1164.2|1163.8|1164.4|1163.8|1163|1162.6|5851
1645791530000|2022-02-25 12:18:50|1164|1163.6|1163.2|1162.8|1164|1163.6|1163|1162.4|7992
1645791540000|2022-02-25 12:19:00|1163.4|1163|1163.8|1163.2|1164|1163.4|1163.4|1162.8|848
1645791550000|2022-02-25 12:19:10|1163.6|1163.4|1162.8|1162.2|1163.6|1163.4|1162.6|1162.2|11019
1645791560000|2022-02-25 12:19:20|1162.6|1162.4|1162.8|1162.6|1163|1162.6|1162.4|1162.2|2674
1645791570000|2022-02-25 12:19:30|1163|1162.4|1162.4|1162|1163.2|1162.6|1162|1161.4|9921
1645791580000|2022-02-25 12:19:40|1162.2|1161.8|1161.6|1161.2|1162.2|1161.8|1161.4|1161|7637
1645791590000|2022-02-25 12:19:50|1161.8|1161.4|1161.4|1161|1162.2|1161.8|1161.4|1161|17929
1645791600000|2022-02-25 12:20:00|1161.2|1161.2|1160.8|1160.4|1161.2|1161.2|1160.8|1160.2|471
1645791610000|2022-02-25 12:20:10|1161|1160.6|1159.8|1159.4|1161|1160.6|1159.6|1159|4662
1645791620000|2022-02-25 12:20:20|1160|1159.2|1159.6|1159.2|1160.2|1159.8|1159|1158.6|2714
1645791630000|2022-02-25 12:20:30|1159.4|1159|1159|1158.4|1159.4|1159.2|1158.8|1158.2|373
1645791640000|2022-02-25 12:20:40|1158.8|1158.6|1159.6|1159|1159.6|1159.2|1158.8|1158.6|18091
1645791650000|2022-02-25 12:20:50|1159.8|1159.2|1159.8|1159.4|1160.2|1159.8|1159.6|1159|4154
1645791660000|2022-02-25 12:21:00|1160|1159.6|1159|1158.4|1160|1159.6|1158.8|1158.2|7029
1645791670000|2022-02-25 12:21:10|1158.8|1158.2|1159|1158.8|1159|1158.8|1158.2|1157.8|2139
1645791680000|2022-02-25 12:21:20|1159.2|1159|1160.2|1159.6|1160.2|1159.6|1159.2|1159|27484
1645791690000|2022-02-25 12:21:30|1160.4|1159.8|1159.6|1159.2|1160.6|1160|1159.6|1159|3333
1645791700000|2022-02-25 12:21:40|1159.8|1159.4|1159.8|1159.6|1159.8|1159.6|1159.6|1159.2|0
1645791710000|2022-02-25 12:21:50|1159.6|1159.4|1159.4|1159|1159.8|1159.4|1159.2|1159|4189
1645791720000|2022-02-25 12:22:00|1159.2|1158.8|1160|1159.4|1160|1159.4|1159.2|1158.6|1266
1645791730000|2022-02-25 12:22:10|1159.8|1159.6|1159.6|1159.2|1160|1159.6|1159.2|1158.8|2320
1645791740000|2022-02-25 12:22:20|1159.4|1159|1159.2|1158.8|1159.6|1159.2|1159|1158.4|2838
1645791750000|2022-02-25 12:22:30|1159.4|1159|1159.2|1158.6|1159.6|1159.2|1159|1158.6|1695
1645791760000|2022-02-25 12:22:40|1159|1158.4|1158.4|1158|1159.2|1158.4|1158.4|1158|458
1645791770000|2022-02-25 12:22:50|1158.2|1157.8|1157.4|1157|1158.2|1157.8|1156.8|1156.2|19953
1645791780000|2022-02-25 12:23:00|1157.2|1156.8|1157.2|1156.8|1157.4|1157|1157.2|1156.8|675
1645791790000|2022-02-25 12:23:10|1157|1156.6|1157.2|1156.8|1157.2|1156.8|1157|1156.4|8310
1645791800000|2022-02-25 12:23:20|1157.4|1156.6|1156.6|1156.4|1157.4|1156.8|1156.2|1155.8|11605
1645791810000|2022-02-25 12:23:30|1156.8|1156.2|1155.4|1155|1157|1156.2|1155.4|1155|3518
1645791820000|2022-02-25 12:23:40|1155.2|1155.2|1154.4|1154|1155.2|1155.2|1154.4|1154|2406
1645791830000|2022-02-25 12:23:50|1154.2|1153.8|1154|1153.6|1154.4|1154|1153.8|1153.4|3352
1645791840000|2022-02-25 12:24:00|1153.8|1153.4|1154.6|1154.2|1154.8|1154.2|1152.8|1152|8878
1645791850000|2022-02-25 12:24:10|1154.4|1154|1154|1153.6|1154.4|1154|1153.4|1152.8|32919
1645791860000|2022-02-25 12:24:20|1154.2|1153.8|1154.8|1154.4|1154.8|1154.4|1154.2|1153.8|368
1645791870000|2022-02-25 12:24:30|1154.6|1154.2|1154.4|1153.8|1154.8|1154.2|1153.8|1153.6|13380
1645791880000|2022-02-25 12:24:40|1154.2|1153.6|1153.2|1152.8|1154.2|1153.6|1153.2|1152.6|6297
1645791890000|2022-02-25 12:24:50|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1153|1152.6|1294
1645791900000|2022-02-25 12:25:00|1153.4|1153|1153.8|1153.2|1153.8|1153.4|1153.4|1153|459
1645791910000|2022-02-25 12:25:10|1154|1153.4|1154.4|1154|1154.8|1154.2|1154|1153.2|2147
1645791920000|2022-02-25 12:25:20|1154.6|1154.2|1154.4|1153.8|1154.6|1154.2|1154|1153.4|5325
1645791930000|2022-02-25 12:25:30|1154.6|1154|1155.6|1155|1155.6|1155|1154.4|1154|0
1645791940000|2022-02-25 12:25:40|1155.4|1154.8|1154.8|1154.2|1155.4|1154.8|1154.8|1154.2|664
1645791950000|2022-02-25 12:25:50|1155|1154.4|1155.6|1155|1155.6|1155|1154.8|1154.2|2119
1645791960000|2022-02-25 12:26:00|1155.8|1155.4|1156.2|1155.8|1156.4|1155.8|1155.8|1155|1119
1645791970000|2022-02-25 12:26:10|1156|1155.6|1156.2|1155.8|1156.4|1156|1156|1155.6|1059
1645791980000|2022-02-25 12:26:20|1156.4|1156|1156.4|1155.8|1156.8|1156.2|1156.2|1155.8|2548
1645791990000|2022-02-25 12:26:30|1156.6|1156|1156.2|1155.8|1156.6|1156|1156.2|1155.8|0
1645792000000|2022-02-25 12:26:40|1156.4||1156.4||1156.4||1156.2||0
1645792010000|2022-02-25 12:26:50|1156.6|1156|1156.8|1156.4|1157.2|1157|1156.6|1156|3123
1645792020000|2022-02-25 12:27:00|1157|1156.6|1157|1156.8|1157.8|1157.4|1156.8|1156.6|23482
1645792030000|2022-02-25 12:27:10|1156.8|1156.6|1156.4|1156|1157|1156.6|1156|1155.6|25148
1645792040000|2022-02-25 12:27:20|1156.6|1156.2|1156.8|1156.4|1157|1156.4|1156.4|1156|5368
1645792050000|2022-02-25 12:27:30|1156.6|1156.2|1156.6|1156|1156.6|1156.4|1156.4|1155.8|1752
1645792060000|2022-02-25 12:27:40|1156.4|1155.8|1156|1155.6|1156.8|1156.2|1156|1155.6|400
1645792070000|2022-02-25 12:27:50|1156.2|1155.8|1156.2|1155.8|1156.4|1155.8|1156|1155.6|0
1645792080000|2022-02-25 12:28:00|1156.4|1156|1156.8|1156.4|1157.2|1157|1156.4|1155.8|18070
1645792090000|2022-02-25 12:28:10|1157|1156.6|1157.4|1157|1157.4|1157|1157|1156.6|1221
1645792100000|2022-02-25 12:28:20|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|412
1645792110000|2022-02-25 12:28:30|1157|1157|1156.8|1156.4|1157.4|1157|1156.6|1156.2|8508
1645792120000|2022-02-25 12:28:40|1157|1156.6|1155.8|1155.2|1157.2|1156.6|1155.8|1155.2|4048
1645792130000|2022-02-25 12:28:50|1156|1155.4|1155.6|1155|1156|1155.4|1155.6|1155|450
1645792140000|2022-02-25 12:29:00|1155.4|1155.2|1154.6|1154.2|1155.6|1155.2|1154|1153.8|2999
1645792150000|2022-02-25 12:29:10|1154.4|1154|1154.2|1153.8|1154.4|1154|1153.8|1153.2|5000
1645792160000|2022-02-25 12:29:20|1154.4|1154|1154.6|1154.2|1154.6|1154.4|1154.4|1153.8|368
1645792170000|2022-02-25 12:29:30|1154.4|1154|1154|1153.4|1154.6|1154|1153.8|1153.4|5100
1645792180000|2022-02-25 12:29:40|1154.2|1153.6|1152.4|1152|1154.2|1153.8|1152.2|1152|30129
1645792190000|2022-02-25 12:29:50|1152.2|1151.8|1153|1152.4|1153|1152.6|1152|1151.4|5944
1645792200000|2022-02-25 12:30:00|1153.2|1152.6|1153|1152.4|1154|1153.4|1152.8|1152.4|8387
1645792210000|2022-02-25 12:30:10|1153.2|1152.6|1152.8|1152.4|1153.6|1153.2|1152.8|1152.4|750
1645792220000|2022-02-25 12:30:20|1152.6|1152.2|1152.8|1152.4|1153.2|1152.8|1152.6|1152.2|0
1645792230000|2022-02-25 12:30:30|1153|1152.2|1152|1151.6|1153|1152.2|1151.8|1151.2|1769
1645792240000|2022-02-25 12:30:40|1151.8|1151.2|1151.8|1151.4|1152.2|1151.6|1151.8|1151.2|1344
1645792250000|2022-02-25 12:30:50|1152|1151.6|1151.6|1150.8|1152|1151.8|1151.4|1150.8|2459
1645792260000|2022-02-25 12:31:00|1151.8|1151|1152.2|1151.8|1152.2|1151.8|1151.6|1151|1090
1645792270000|2022-02-25 12:31:10|1152|1151.6|1151.4|1150.8|1152.2|1151.6|1151.2|1150.8|3970
1645792280000|2022-02-25 12:31:20|1151.2|1151|1151.2|1150.6|1151.4|1151|1150.6|1150.2|1309
1645792290000|2022-02-25 12:31:30|1151.4|1150.8|1151.6|1151|1151.8|1151.4|1151.2|1150.6|430
1645792300000|2022-02-25 12:31:40|1151.8|1151.2|1152.2|1151.6|1152.2|1151.6|1151.8|1151.2|0
1645792310000|2022-02-25 12:31:50|1152.4|1151.8|1152.2|1151.8|1152.6|1152.2|1152|1151.6|7862
1645792320000|2022-02-25 12:32:00|1152.4|1151.6|1153|1152.4|1153|1152.6|1152.2|1151.6|1336
1645792330000|2022-02-25 12:32:10|1152.8|1152.6|1153.4|1153|1153.4|1153|1152.8|1152.2|33953
1645792340000|2022-02-25 12:32:20|1153.2|1152.8|1153.4|1153|1153.6|1153.2|1152.6|1152.2|90662
1645792350000|2022-02-25 12:32:30|1153.2|1152.8|1153.2|1153|1153.4|1153|1153.2|1152.8|4932
1645792360000|2022-02-25 12:32:40|1153.4|1153.2|1153.4|1153|1153.4|1153.2|1153|1152.6|6961
1645792370000|2022-02-25 12:32:50|1153.6|1153.2|1154.8|1154.2|1154.8|1154.2|1153.6|1153.2|1433
1645792380000|2022-02-25 12:33:00|1155|1154.4|1155.4|1154.8|1155.8|1155.2|1154.4|1154|17913
1645792390000|2022-02-25 12:33:10|1155.2|1154.6|1155|1154.4|1155.2|1154.6|1154.8|1154.4|1136
1645792400000|2022-02-25 12:33:20|1154.8|1154.6|1155.8|1155.4|1156|1155.4|1154.8|1154.6|1861
1645792410000|2022-02-25 12:33:30|1156|1155.6|1156|1155.6|1156.2|1155.8|1155.4|1154.8|1922
1645792420000|2022-02-25 12:33:40|1156.2|1155.8|1155.2|1154.8|1156.4|1155.8|1154.8|1154.6|9948
1645792430000|2022-02-25 12:33:50|1155|1154.6|1154.4|1154|1155.2|1155|1154.4|1154|7279
1645792440000|2022-02-25 12:34:00|1154.6|1154.2|1155|1154.6|1155.4|1155|1154.6|1154.2|774
1645792450000|2022-02-25 12:34:10|1155.2|1154.8|1154.8|1154.4|1155.2|1154.8|1154.8|1154.2|1017
1645792460000|2022-02-25 12:34:20|1154.6|1154.2|1154.4|1154|1154.8|1154.4|1154.2|1153.8|1800
1645792470000|2022-02-25 12:34:30|1154.2|1153.8|1154.8|1154.2|1154.8|1154.6|1153.6|1153.2|37813
1645792480000|2022-02-25 12:34:40|1155|1154.4|1155.2|1154.8|1155.6|1155.2|1155|1154.4|1901
1645792490000|2022-02-25 12:34:50|1155|1154.6|1154.4|1154|1155|1154.8|1154.4|1154|3133
1645792500000|2022-02-25 12:35:00|1154.6|1153.8|1153.6|1153.2|1154.6|1153.8|1153.6|1153|3146
1645792510000|2022-02-25 12:35:10|1153.8|1153.4|1153.6|1153|1154|1153.6|1153.2|1153|11119
1645792520000|2022-02-25 12:35:20|1153.4|1153.2|1153.4|1153|1154.2|1153.8|1153.2|1153|22815
1645792530000|2022-02-25 12:35:30|1153.2|1152.8|1154.4|1153.8|1154.6|1154|1153|1152.6|10852
1645792540000|2022-02-25 12:35:40|1154.2|1154|1155.2|1154.8|1155.2|1154.8|1154|1153.6|470
1645792550000|2022-02-25 12:35:50|1155|1155|1155|1154.4|1155|1155|1154.8|1154.2|401
1645792560000|2022-02-25 12:36:00|1154.8|1154.6|1155.2|1154.6|1155.2|1154.8|1154.8|1154.2|1060
1645792570000|2022-02-25 12:36:10|1155|1154.4|1155.2|1154.8|1155.2|1154.8|1155|1154.4|0
1645792580000|2022-02-25 12:36:20|1155|1154.6|1155.4|1154.8|1155.4|1155|1154.8|1154.4|1069
1645792590000|2022-02-25 12:36:30|1155.2|1154.6|1154.8|1154.4|1155.6|1155|1154.8|1154.4|6603
1645792600000|2022-02-25 12:36:40|1155|1154.6|1155|1154.6|1155.2|1154.8|1154.8|1154.6|0
1645792610000|2022-02-25 12:36:50|1155.2|1154.8|1154.4|1154.2|1155.8|1155.2|1154.2|1153.8|936
1645792620000|2022-02-25 12:37:00|1154.6|1154|1154.4|1154|1154.8|1154.2|1154.4|1154|2290
1645792630000|2022-02-25 12:37:10|1154.6|1154.2|1154|1153.4|1154.6|1154.2|1153.6|1153.2|8384
1645792640000|2022-02-25 12:37:20||1153.6||1153.6||1153.6||1153.4|0
1645792650000|2022-02-25 12:37:30||1153.4||1153.6||1153.8||1153.4|478
1645792660000|2022-02-25 12:37:40|1153.8|1153.4|1153.6|1153.4|1154|1153.6|1153.6|1153.4|5471
1645792670000|2022-02-25 12:37:50|1153.8|1153.2|1154.6|1154.2|1154.6|1154.2|1153.6|1153|4739
1645792680000|2022-02-25 12:38:00|1154.8|1154.4|1155.6|1155.2|1155.6|1155.2|1154.8|1154.2|5037
1645792690000|2022-02-25 12:38:10|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.6|1155|2128
1645792700000|2022-02-25 12:38:20|1155.8|1155.8|1156|1155.6|1156|1155.8|1155.8|1155.4|2492
1645792710000|2022-02-25 12:38:30|1155.8|1155.4|1155.4|1154.8|1155.8|1155.4|1155.2|1154.6|1032
1645792720000|2022-02-25 12:38:40|1155.2|1155|1155.6|1155.2|1155.8|1155.4|1155.2|1155|473
1645792730000|2022-02-25 12:38:50|1155.8|1155|1155.6|1155.2|1156|1155.6|1155.6|1155|500
1645792740000|2022-02-25 12:39:00|1155.8|1155.4|1156.4|1156|1156.4|1156|1155.8|1155.4|11816
1645792750000|2022-02-25 12:39:10|1156.2|1156.2|1155.6|1155|1156.2|1156.2|1155.6|1155|0
1645792760000|2022-02-25 12:39:20|1155.4|1154.8|1155.8|1155.4|1155.8|1155.4|1155.2|1154.8|763
1645792770000|2022-02-25 12:39:30|1156|1155.6|1156.4|1156|1156.4|1156|1155.2|1154.8|7952
1645792780000|2022-02-25 12:39:40|1156.6|1155.8|1157.2|1156.8|1157.4|1156.8|1156.6|1155.8|1868
1645792790000|2022-02-25 12:39:50|1157.4|1157|1157.8|1157.4|1158|1157.8|1157.4|1157|28807
1645792800000|2022-02-25 12:40:00|1158|1157.6|1158|1157.6|1158.8|1158.2|1158|1157.6|5311
1645792810000|2022-02-25 12:40:10|1158.2|1157.8|1158.2|1157.8|1158.4|1158|1158.2|1157.8|2539
1645792820000|2022-02-25 12:40:20|1158.4|1157.6|1158.6|1158|1158.6|1158|1158.2|1157.6|2122
1645792830000|2022-02-25 12:40:30|1158.8|1158.2|1159|1158.4|1159|1158.4|1158.4|1157.8|1416
1645792840000|2022-02-25 12:40:40|1158.8|1158.6|1158.8|1158.4|1159.4|1159|1158.8|1158.4|10000
1645792850000|2022-02-25 12:40:50|1158.6|1158.2|1159.6|1159|1159.8|1159.4|1158.6|1158.2|8835
1645792860000|2022-02-25 12:41:00|1159.8|1159.2|1160.6|1160|1161.2|1160.8|1159.8|1159.2|53923
1645792870000|2022-02-25 12:41:10|1160.8|1160.2|1160.2|1160|1160.8|1160.6|1160.2|1159.6|8305
1645792880000|2022-02-25 12:41:20|1160.4|1160.2|1160.6|1160|1161.6|1161|1160.4|1160|12567
1645792890000|2022-02-25 12:41:30|1160.4|1159.8|1160.4|1160|1160.6|1160|1160|1159.6|30100
1645792900000|2022-02-25 12:41:40|1160.6|1160.2|1161.2|1160.8|1161.6|1161.2|1160|1159.8|55585
1645792910000|2022-02-25 12:41:50|1161.4|1161|1160.6|1160.2|1161.8|1161.2|1160.4|1160|19728
1645792920000|2022-02-25 12:42:00|1160.8|1160|1159.8|1159.4|1160.8|1160|1159.6|1159.2|486
1645792930000|2022-02-25 12:42:10|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.2|1158.6|319
1645792940000|2022-02-25 12:42:20|1159.6|1159.2|1159.6|1159.2|1159.8|1159.4|1159.4|1159|788
1645792950000|2022-02-25 12:42:30|1159.8|1159.4|1158.6|1158|1160|1159.6|1158.2|1157.8|4254
1645792960000|2022-02-25 12:42:40|1158.8|1158.2|1158.6|1158|1158.8|1158.4|1158.4|1158|0
1645792970000|2022-02-25 12:42:50|1158.4|1157.8|1158|1157.6|1158.4|1157.8|1157.8|1157.2|1012
1645792980000|2022-02-25 12:43:00|1157.8|1157.4|1157.6|1157.2|1158|1157.8|1157.2|1156.8|2169
1645792990000|2022-02-25 12:43:10|1157.8|1157|1158|1157.6|1158.2|1158|1157.6|1157|10280
1645793000000|2022-02-25 12:43:20|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1157.8|1157.6|600
1645793010000|2022-02-25 12:43:30|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.4|1157.2|111
1645793020000|2022-02-25 12:43:40|1158|1157.6|1157.6|1157.2|1158.6|1158|1157.4|1157|12160
1645793030000|2022-02-25 12:43:50|1157.8|1157|1157.8|1157.6|1157.8|1157.6|1157.4|1157|13108
1645793040000|2022-02-25 12:44:00|1157.6|1157.4|1157.4|1157|1157.8|1157.6|1157|1156.6|11699
1645793050000|2022-02-25 12:44:10|1157.2|1156.8|1157.2|1156.8|1157.4|1156.8|1157.2|1156.8|0
1645793060000|2022-02-25 12:44:20|1157.4|1157|1157.2|1156.8|1157.6|1157.2|1157.2|1156.8|1875
1645793070000|2022-02-25 12:44:30|1157.4|1156.6|1157.2|1156.8|1157.4|1156.8|1157.2|1156.6|0
1645793080000|2022-02-25 12:44:40|1157.4|1157|1158.2|1157.6|1158.2|1157.8|1157.4|1156.8|11977
1645793090000|2022-02-25 12:44:50|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1157.8|1157.4|1140
1645793100000|2022-02-25 12:45:00|1158|1157.6|1158|1157.6|1158.2|1157.8|1157.8|1157.4|1419
1645793110000|2022-02-25 12:45:10|1158.2|1157.4|1158|1157.6|1158.2|1157.8|1157.6|1157.4|9663
1645793120000|2022-02-25 12:45:20|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|2281
1645793130000|2022-02-25 12:45:30|1157.6|1157.2|1157.2|1156.8|1157.6|1157.2|1157.2|1156.8|227
1645793140000|2022-02-25 12:45:40|1157.4|1157|1156.6|1156.2|1157.6|1157|1156.6|1156.2|1246
1645793150000|2022-02-25 12:45:50|1156.4|1156|1156.4|1156|1156.4|1156|1156|1155.6|1682
1645793160000|2022-02-25 12:46:00|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1155.6|1155.2|874
1645793170000|2022-02-25 12:46:10|1156.2|1155.4|1156.2|1155.8|1156.2|1155.8|1156|1155.4|5590
1645793190000|2022-02-25 12:46:30|1156|1156|1156.6|1156.2|1156.6|1156.4|1156|1155.6|8514
1645793200000|2022-02-25 12:46:40|1156.4|1156|1156.6|1156|1156.6|1156.2|1156.4|1156|0
1645793210000|2022-02-25 12:46:50|1156.4|1156.2|1157|1156.6|1157.2|1156.6|1156.2|1156.2|2883
1645793220000|2022-02-25 12:47:00|1156.8|1156.4|1157|1156.4|1157|1156.6|1156.8|1156.4|1406
1645793230000|2022-02-25 12:47:10|1156.8|1156.2|1156.8|1156.2|1157|1156.4|1156.6|1156.2|804
1645793240000|2022-02-25 12:47:20|1156.6|1156.4|1157|1156.6|1157|1156.6|1156.6|1156.4|0
1645793250000|2022-02-25 12:47:30|1156.8|1156.2|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|2856
1645793260000|2022-02-25 12:47:40|1156.8|1156.4|1156.4|1156|1157|1156.4|1156.4|1156|1147
1645793270000|2022-02-25 12:47:50|1156.6|1156.2|1156.6|1156.2|1156.8|1156.2|1156.4|1156|496
1645793280000|2022-02-25 12:48:00|1156.8|1156.4|1157|1156.6|1157.2|1156.6|1156.6|1156.4|457
1645793290000|2022-02-25 12:48:10|1157.2|1156.8|1157|1156.6|1157.4|1156.8|1156.8|1156.4|3527
1645793300000|2022-02-25 12:48:20||1156.4||1156.6||1156.6||1156.4|0
1645793310000|2022-02-25 12:48:30|1157.2|1156.8|1157.2|1156.6|1157.6|1157.2|1157|1156.6|2204
1645793320000|2022-02-25 12:48:40|1157|1156.8|1157.2|1156.8|1157.4|1157|1156.8|1156.6|3382
1645793330000|2022-02-25 12:48:50|1157|1156.6|1157.2|1156.6|1157.2|1156.8|1156.8|1156.4|6244
1645793340000|2022-02-25 12:49:00|1157.4|1156.8|1157.6|1157.2|1157.6|1157.2|1157.4|1156.8|610
1645793350000|2022-02-25 12:49:10|1157.4|1157.4|1157.6|1157.2|1157.6|1157.4|1157.4|1157|0
1645793360000|2022-02-25 12:49:20|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.2|1950
1645793370000|2022-02-25 12:49:30|1157.8|1157.4|1157.6|1157.2|1158|1157.4|1157.6|1157.2|527
1645793380000|2022-02-25 12:49:40|1157.8|1157.4|1157.8|1157.2|1157.8|1157.4|1157.6|1157.2|0
1645793390000|2022-02-25 12:49:50|1157.6|1157.4|1157.2|1156.6|1157.8|1157.4|1157|1156.6|6969
1645793400000|2022-02-25 12:50:00|1157|1156.4|1156.4|1156|1157|1156.6|1156.2|1156|4370
1645793410000|2022-02-25 12:50:10|1156.2|1155.8|1156.2|1155.8|1156.6|1156.2|1156.2|1155.8|7302
1645793420000|2022-02-25 12:50:20|1156|1155.6|1156.2|1156|1156.2|1156|1156|1155.4|13564
1645793430000|2022-02-25 12:50:30|1156|1155.8|1159.4|1159|1160|1159.4|1156|1155.4|17740
1645793440000|2022-02-25 12:50:40|1159.2|1158.8|1164.4|1164|1164.4|1164|1159.2|1158.8|84310
1645793450000|2022-02-25 12:50:50|1164.2|1163.8|1165.8|1165.4|1167|1166.4|1164|1163.6|38815
1645793460000|2022-02-25 12:51:00|1165.6|1165|1164.4|1164|1167.2|1166.6|1164|1163.6|41220
1645793470000|2022-02-25 12:51:10|1164.6|1164.2|1164|1163.4|1165.6|1165.2|1163|1162.6|38421
1645793480000|2022-02-25 12:51:20|1164.2|1163.6|1164.8|1164.4|1166|1165.4|1163.6|1163.2|35268
1645793490000|2022-02-25 12:51:30|1165|1164.6|1165.8|1165.4|1166.6|1166.2|1164.8|1164.4|53933
1645793500000|2022-02-25 12:51:40|1166|1165.2|1164|1163.6|1166.8|1166|1164|1163.6|9915
1645793510000|2022-02-25 12:51:50|1163.8|1163.4|1159.6|1159.4|1163.8|1163.4|1159.6|1159.4|14704
1645793520000|2022-02-25 12:52:00|1159.8|1159.2|1160.2|1159.6|1161.6|1161|1159.4|1158.6|7573
1645793530000|2022-02-25 12:52:10|1160.4|1159.4|1161.8|1161.4|1162|1161.4|1160.2|1159.4|2807
1645793540000|2022-02-25 12:52:20|1161.6|1161.2|1162.2|1161.6|1162.8|1162|1161|1160.6|798
1645793550000|2022-02-25 12:52:30|1162.4|1162|1163.2|1162.6|1163.4|1163|1162.2|1161.8|2846
1645793560000|2022-02-25 12:52:40|1163|1162.4|1162|1161.4|1163.4|1162.6|1161.2|1160.6|12100
1645793570000|2022-02-25 12:52:50|1162.2|1161.6|1163.4|1163|1163.8|1163.4|1161.6|1161|5341
1645793580000|2022-02-25 12:53:00|1163.6|1163.2|1165|1164.6|1165.4|1164.8|1163.4|1162.8|5085
1645793590000|2022-02-25 12:53:10|1165.2|1164.8|1165.6|1165|1165.6|1165|1164.2|1163.8|1823
1645793600000|2022-02-25 12:53:20|1165.4|1164.8|1165.6|1165.2|1165.8|1165.4|1164.8|1164.4|1807
1645793610000|2022-02-25 12:53:30|1165.8|1165.4|1166.4|1166|1166.4|1166|1165|1164.4|20598
1645793620000|2022-02-25 12:53:40|1166.6|1166.2|1168.4|1167.8|1169|1168.6|1166.6|1166|17338
1645793630000|2022-02-25 12:53:50|1168.2|1168|1167.6|1167|1168.6|1168.2|1167|1166.2|15193
1645793640000|2022-02-25 12:54:00|1167.8|1167.2|1167.4|1166.8|1167.8|1167.2|1166.6|1166|400
1645793650000|2022-02-25 12:54:10|1167.6|1167|1167.4|1167|1168|1167.6|1167.2|1166.8|1912
1645793660000|2022-02-25 12:54:20|1167.6|1167.2|1167.4|1166.8|1168|1167.4|1167|1166.6|4997
1645793670000|2022-02-25 12:54:30|1167.2|1166.6|1167.8|1167.4|1167.8|1167.4|1166.4|1166|19956
1645793680000|2022-02-25 12:54:40|1167.6|1167.2|1167.4|1167.2|1168.4|1167.8|1167.4|1166.8|3993
1645793690000|2022-02-25 12:54:50|1167.6|1167.4|1168.8|1168.2|1169|1168.2|1167.6|1167|11476
1645793700000|2022-02-25 12:55:00|1168.6|1168|1168.4|1168|1168.6|1168.2|1167.8|1167.2|7482
1645793710000|2022-02-25 12:55:10|1168.6|1168.2|1168.6|1168|1169|1168.8|1168|1167.6|5373
1645793720000|2022-02-25 12:55:20|1168.4|1168.2|1168|1167.4|1168.4|1168.2|1167.8|1167.4|942
1645793730000|2022-02-25 12:55:30|1167.8|1167.6|1168.6|1168|1168.8|1168.4|1167.8|1167.6|1954
1645793740000|2022-02-25 12:55:40|1168.4|1168.2|1169.6|1169|1169.6|1169.2|1168.4|1167.8|12025
1645793750000|2022-02-25 12:55:50|1169.8|1169.2|1170|1169.4|1170|1169.6|1169.4|1168.8|6927
1645793760000|2022-02-25 12:56:00|1169.8|1169.2|1171.2|1170.6|1172|1171.4|1169.6|1169.2|37239
1645793770000|2022-02-25 12:56:10|1171.4|1170.8|1172|1171.6|1172.2|1171.6|1171|1170.4|7309
1645793780000|2022-02-25 12:56:20|1172.2|1171.8|1174|1173.6|1174.2|1173.6|1172|1171.6|41529
1645793790000|2022-02-25 12:56:30|1173.8|1173.4|1174.8|1174.4|1175|1174.8|1173.8|1173.4|10451
1645793800000|2022-02-25 12:56:40|1175|1174.6|1175|1174.6|1175.6|1175.2|1174.2|1173.8|17793
1645793810000|2022-02-25 12:56:50|1174.8|1174.4|1176|1175.4|1176.6|1176|1174.6|1174.2|12746
1645793820000|2022-02-25 12:57:00|1176.2|1175.6|1175.6|1175.2|1177.2|1176.8|1175.2|1174.8|39987
1645793830000|2022-02-25 12:57:10|1175.4|1175|1172|1171.8|1175.4|1175|1171.8|1171|58456
1645793840000|2022-02-25 12:57:20|1172.2|1171.6|1171.8|1171.4|1174.6|1174.2|1171.6|1171.2|111424
1645793850000|2022-02-25 12:57:30|1171.6|1171.6|1174.4|1173.8|1174.4|1173.8|1171.6|1171.6|21791
1645793860000|2022-02-25 12:57:40|1174|1173.6|1174.4|1174|1174.4|1174|1173.4|1172.8|9840
1645793870000|2022-02-25 12:57:50|1174.6|1174.2|1173.4|1173|1175.2|1174.6|1173.4|1173|11150
1645793880000|2022-02-25 12:58:00|1173.6|1173.2|1173.4|1173|1174|1173.6|1173.2|1172.6|6174
1645793890000|2022-02-25 12:58:10|1173.6|1173.2|1171.6|1171.2|1173.6|1173.4|1171.6|1171|15872
1645793900000|2022-02-25 12:58:20|1171.8|1171.4|1170.6|1170.2|1172.8|1172.2|1170.2|1169.6|30993
1645793910000|2022-02-25 12:58:30|1170.8|1170|1169.4|1169|1171|1170.6|1169.4|1169|5194
1645793920000|2022-02-25 12:58:40|1169.2|1168.8|1172|1171.6|1172|1171.6|1169|1168.6|28660
1645793930000|2022-02-25 12:58:50|1172.2|1171.8|1172.6|1172|1172.8|1172.2|1171.6|1171.2|9862
1645793940000|2022-02-25 12:59:00|1172.4|1171.8|1172.6|1172.2|1173|1172.6|1171.8|1171.4|8611
1645793950000|2022-02-25 12:59:10|1172.8|1172.4|1173.2|1172.6|1173.8|1173.2|1172.6|1172.2|4818
1645793960000|2022-02-25 12:59:20|1173.4|1172.4|1174|1173.4|1174.6|1174|1173|1172.4|2294
1645793970000|2022-02-25 12:59:30|1174.2|1173.6|1174.4|1173.8|1175.2|1174.4|1173.4|1173|26052
1645793980000|2022-02-25 12:59:40|1174|1173.4|1173.2|1172.8|1174|1173.4|1173.2|1172.8|8715
1645793990000|2022-02-25 12:59:50|1173.4|1173|1174.4|1173.8|1174.4|1173.8|1173.4|1173|6162
1645794000000|2022-02-25 13:00:00|1174.2|1173.6|1174|1173.4|1174.8|1174.4|1174|1173.4|14969
1645794010000|2022-02-25 13:00:10|1174.2|1173.6|1174.8|1174.4|1175.6|1174.8|1174.2|1173.6|5174
1645794020000|2022-02-25 13:00:20|1174.4|1174.6|1172.8|1172.4|1174.4|1174.6|1172.6|1172.2|20908
1645794030000|2022-02-25 13:00:30|1173|1172.6|1173.8|1173.4|1174|1173.6|1173|1172.6|20270
1645794040000|2022-02-25 13:00:40|1173.6|1173.6|1174.4|1173.8|1174.8|1174.4|1173.6|1173.6|3355
1645794050000|2022-02-25 13:00:50|1174.6|1174.2|1175.8|1175.2|1176|1175.4|1174.6|1173.8|3609
1645794060000|2022-02-25 13:01:00|1175.6|1175|1174.8|1174.2|1175.6|1175|1174.2|1174|18480
1645794070000|2022-02-25 13:01:10|1174.6|1174|1172.2|1171.8|1174.8|1174.2|1172.2|1171.8|4066
1645794080000|2022-02-25 13:01:20|1172.4|1172|1171.6|1171.2|1173.4|1172.8|1171.6|1171.2|5804
1645794090000|2022-02-25 13:01:30|1171.4|1171|1171.4|1171.2|1171.8|1171.4|1170.6|1170.2|10274
1645794100000|2022-02-25 13:01:40|1171.6|1171.6|1171.8|1171.4|1172.2|1172|1171.6|1171.2|3444
1645794110000|2022-02-25 13:01:50|1172|1171.6|1171.6|1171.2|1172.2|1171.8|1171.6|1171.2|5875
1645794120000|2022-02-25 13:02:00|1171.4|1171.4|1171.4|1171|1172|1171.6|1170.8|1170.6|15837
1645794130000|2022-02-25 13:02:10|1171.2|1170.8|1171.4|1171|1171.8|1171.4|1170.6|1170.2|4881
1645794140000|2022-02-25 13:02:20|1171.2|1170.8|1170.6|1170.2|1171.2|1170.8|1170.6|1170|556
1645794150000|2022-02-25 13:02:30|1170.4|1170|1171|1170.4|1171|1170.6|1170.4|1170|3789
1645794160000|2022-02-25 13:02:40|1171.2|1170.6|1172|1171.6|1172.6|1172|1171.2|1170.6|6126
1645794170000|2022-02-25 13:02:50|1172.2|1171.4|1172.4|1171.6|1172.4|1171.8|1171.8|1171.4|1638
1645794180000|2022-02-25 13:03:00|1172.6|1171.8|1172.6|1172.2|1173|1172.6|1172.4|1171.8|11961
1645794190000|2022-02-25 13:03:10|1172.2|1172|1172.4|1171.8|1173|1172.4|1172.2|1171.6|8238
1645794200000|2022-02-25 13:03:20|1172.6|1172.4|1169.6|1169|1172.8|1172.4|1169.4|1169|21179
1645794210000|2022-02-25 13:03:30|1169.4|1168.6|1169|1168.6|1169.6|1169.2|1168.8|1168.2|33287
1645794220000|2022-02-25 13:03:40|1169.2|1168.4|1169.2|1168.8|1169.6|1169.2|1168.6|1168.2|7847
1645794230000|2022-02-25 13:03:50|1169.4|1169|1171.8|1171.4|1171.8|1171.4|1169.4|1168.8|23676
1645794240000|2022-02-25 13:04:00|1171.6|1171.2|1172.4|1172|1173.2|1172.6|1171.6|1171.2|11414
1645794250000|2022-02-25 13:04:10|1172.6|1172.2|1172.2|1171.8|1173|1172.6|1172|1171.8|22062
1645794260000|2022-02-25 13:04:20|1172.4|1172|1172.6|1172|1172.6|1172.2|1172|1171.8|5294
1645794270000|2022-02-25 13:04:30|1172.8|1172.4|1172.2|1171.8|1172.8|1172.4|1172.2|1171.8|3394
1645794280000|2022-02-25 13:04:40|1172.4|1172|1172.8|1172.4|1173|1172.6|1172.4|1172|3116
1645794290000|2022-02-25 13:04:50|1172.6|1172.2|1173.4|1173|1173.4|1173|1172.6|1172.2|1165
1645794300000|2022-02-25 13:05:00|1173.6|1173.2|1174.2|1173.8|1174.8|1174.2|1173.6|1173.2|11672
1645794310000|2022-02-25 13:05:10|1174|1173.6|1174.8|1174.4|1174.8|1174.6|1174|1173.6|3783
1645794320000|2022-02-25 13:05:20|1175|1174.2|1175|1174.4|1175.2|1175|1174.8|1174.2|2592
1645794330000|2022-02-25 13:05:30|1174.8|1174.2|1175.2|1174.6|1175.2|1174.8|1174.6|1174.2|0
1645794340000|2022-02-25 13:05:40|1175.4|1174.8|1175.4|1175|1176.2|1175.6|1175.2|1174.8|10465
1645794350000|2022-02-25 13:05:50|1175.6|1175.2|1176|1175.6|1176.2|1175.8|1175.6|1175|4726
1645794360000|2022-02-25 13:06:00|1176.2|1175.8|1176.4|1175.8|1176.6|1176|1175|1174.8|44485
1645794370000|2022-02-25 13:06:10|1176.6|1176|1176.8|1176.2|1177.4|1176.8|1176.4|1176|8140
1645794380000|2022-02-25 13:06:20|1176.6|1176|1175.2|1174.6|1176.6|1176|1175|1174.4|33974
1645794390000|2022-02-25 13:06:30|1175|1174.8|1176|1175.4|1176|1175.4|1174.8|1174.6|15698
1645794400000|2022-02-25 13:06:40|1175.8|1175.2|1175.8|1175.2|1176|1175.8|1175|1174.6|2823
1645794410000|2022-02-25 13:06:50|1175.6|1175.4|1175.2|1174.6|1176.4|1176|1175.2|1174.6|3640
1645794420000|2022-02-25 13:07:00|1175|1174.8|1175|1174.8|1175.6|1175.2|1175|1174.4|9933
1645794430000|2022-02-25 13:07:10|1175.2|1174.6|1175.6|1175|1175.6|1175|1175.2|1174.6|1710
1645794440000|2022-02-25 13:07:20|1175.4|1175.2|1175.4|1175|1175.8|1175.4|1175.2|1175|1084
1645794460000|2022-02-25 13:07:40|1175.6|1175.2|1174.6|1174|1175.6|1175.2|1174.6|1174|7005
1645794470000|2022-02-25 13:07:50|1174.4|1173.8|1174.2|1173.6|1174.8|1174.4|1173.8|1173.4|7442
1645794480000|2022-02-25 13:08:00|1174|1173.4|1174|1173.6|1174.2|1173.6|1173|1172.2|26533
1645794490000|2022-02-25 13:08:10|1174.2|1173.8|1175.4|1175|1175.8|1175.4|1174.2|1173.8|10053
1645794500000|2022-02-25 13:08:20|1175.2|1174.8|1174.4|1173.8|1175.2|1174.8|1173.8|1173.2|18936
1645794510000|2022-02-25 13:08:30|1174|1173.6|1174|1173.6|1174.6|1174.4|1173.4|1172.8|56261
1645794520000|2022-02-25 13:08:40|1173.8|1173.8|1171.6|1171.2|1174|1173.8|1171.4|1171|4145
1645794530000|2022-02-25 13:08:50|1171.8|1171.4|1172.8|1172.4|1173|1172.4|1171.6|1171|2851
1645794540000|2022-02-25 13:09:00|1173|1172.6|1173.6|1173.2|1173.8|1173.4|1173|1172.4|4544
1645794550000|2022-02-25 13:09:10|1173.4|1173|1174|1173.6|1174|1173.8|1173.2|1172.8|2129
1645794560000|2022-02-25 13:09:20|1174.2|1173.8|1174.2|1173.6|1174.4|1174|1173.8|1173.4|1660
1645794570000|2022-02-25 13:09:30|1174|1173.8|1174.4|1173.8|1174.4|1174|1173.8|1173.4|1840
1645794580000|2022-02-25 13:09:40|1174.2|1173.6|1174.4|1173.8|1175|1174.4|1174.2|1173.6|4307
1645794590000|2022-02-25 13:09:50|1174.2|1174|1174.4|1174|1175|1174.6|1174.2|1173.8|1728
1645794600000|2022-02-25 13:10:00|1174.6|1174.2|1173.6|1173|1174.6|1174.2|1173.2|1173|1045
1645794610000|2022-02-25 13:10:10|1173.4|1173.2|1174.2|1173.6|1174.4|1173.8|1173.4|1173|0
1645794620000|2022-02-25 13:10:20|1174|1173.8|1174.2|1173.6|1174.8|1174.2|1174|1173.6|3718
1645794630000|2022-02-25 13:10:30|1174|1173.4|1173.6|1173|1174.2|1173.6|1173.2|1172.8|5277
1645794640000|2022-02-25 13:10:40|1173.4|1173.4|1173.8|1173.2|1174|1173.8|1173.4|1173.2|1682
1645794650000|2022-02-25 13:10:50|1173.6|1173.4|1174|1173.4|1174|1173.6|1173.6|1173.4|2914
1645794660000|2022-02-25 13:11:00|1174.2|1173.6|1175.2|1174.8|1175.4|1175|1174.2|1173.6|765
1645794670000|2022-02-25 13:11:10|1175.4|1175|1175.4|1174.8|1175.6|1175.2|1175|1174.6|3454
1645794680000|2022-02-25 13:11:20|1175.2|1174.6|1175.4|1174.8|1175.4|1174.8|1175|1174.6|2659
1645794690000|2022-02-25 13:11:30|1175.6|1175|1176.6|1176.2|1176.8|1176.4|1175.6|1175|17117
1645794700000|2022-02-25 13:11:40|1176.4|1176|1177.6|1177|1177.6|1177|1176.2|1176|2229
1645794710000|2022-02-25 13:11:50|1177.4|1176.8|1178|1177.6|1178|1177.6|1177.4|1176.8|1511
1645794720000|2022-02-25 13:12:00|1177.8|1177.2|1178.6|1178.2|1178.8|1178.6|1177.6|1177.2|10719
1645794730000|2022-02-25 13:12:10|1178.4|1178|1178.6|1178.2|1179|1178.6|1178.2|1177.8|2908
1645794740000|2022-02-25 13:12:20|1178.4|1178|1178.6|1178.4|1179|1178.6|1178.4|1178|11106
1645794750000|2022-02-25 13:12:30|1178.8|1178.2|1179|1178.6|1179.4|1178.8|1178.6|1178.2|28077
1645794760000|2022-02-25 13:12:40|1178.8|1178.8|1179.8|1179.2|1179.8|1179.4|1178.8|1178.8|21963
1645794770000|2022-02-25 13:12:50|1179.6|1179.4|1179.2|1178.8|1179.8|1179.6|1178.8|1178.6|8940
1645794780000|2022-02-25 13:13:00|1179|1178.6|1179.8|1179.4|1180|1179.6|1178.8|1178.6|10874
1645794790000|2022-02-25 13:13:10|1180|1179.6|1179.6|1179.2|1180|1179.6|1179.6|1179.2|1266
1645794800000|2022-02-25 13:13:20|1179.8|1179.4|1180.6|1180.2|1180.8|1180.2|1179.8|1179.2|19643
1645794810000|2022-02-25 13:13:30|1180.8|1180.4|1182.2|1181.6|1182.4|1182|1180.8|1180.4|4048
1645794820000|2022-02-25 13:13:40|1182|1181.4|1182.8|1182.4|1183|1182.6|1181.6|1181.4|4779
1645794830000|2022-02-25 13:13:50|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1645794840000|2022-02-25 13:14:00|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.4|2088
1645794850000|2022-02-25 13:14:10|1182.6||1182.6||1182.8||1182.6||7549
1645794980000|2022-02-25 13:16:20|1183.2|1182.2|1182.6|1182.2|1183.2|1182.8|1182.4|1182|17355
1645794990000|2022-02-25 13:16:30|1182.4|1182|1182.6|1182.2|1183|1182.6|1182.4|1182|4480
1645795000000|2022-02-25 13:16:40|1182.8|1182.6|1184.2|1183.6|1184.4|1183.8|1182.6|1182.4|30059
1645795010000|2022-02-25 13:16:50|1184.4|1183.8|1185|1184.6|1185|1184.8|1184.2|1183.8|43962
1645795020000|2022-02-25 13:17:00|1184.8|1184.4|1184.8|1184.4|1185.2|1184.8|1184.6|1184.2|31220
1645795030000|2022-02-25 13:17:10|1185.2|1184.6|1185|1184.6|1185.2|1184.8|1184.6|1184.2|6010
1645795040000|2022-02-25 13:17:20|1185.2|1184.8|1185.4|1185|1185.4|1185.2|1185|1184.6|7973
1645795050000|2022-02-25 13:17:30|1185.2|1184.8|1185.4|1185.2|1185.6|1185.2|1184.8|1184.6|18377
1645795060000|2022-02-25 13:17:40|1185.6|1185|1185.6|1185.2|1186|1185.6|1185.4|1185|18721
1645795070000|2022-02-25 13:17:50|1185.4|1185|1184.6|1184.4|1185.4|1185|1184.6|1184.2|26621
1645795080000|2022-02-25 13:18:00|1184.8|1184.6|1185.6|1185|1185.8|1185.2|1184.8|1184.6|16201
1645795090000|2022-02-25 13:18:10|1185.4|1184.8|1185.6|1185.2|1185.6|1185.4|1184.8|1184.6|3331
1645795100000|2022-02-25 13:18:20|1185.8|1185.4|1186|1185.6|1186.2|1185.8|1185.4|1185.2|20243
1645795110000|2022-02-25 13:18:30|1185.8|1185.8|1186.2|1185.8|1186.2|1185.8|1185.4|1185.2|19231
1645795120000|2022-02-25 13:18:40|1186.4|1186|1186.6|1186.4|1187.4|1186.8|1186.4|1186|11483
1645795130000|2022-02-25 13:18:50|1186.8|1186.6|1187.8|1187.4|1187.8|1187.4|1186.8|1186.4|5953
1645795140000|2022-02-25 13:19:00|1187.6|1187.2|1188.2|1187.8|1188.4|1188|1187.6|1187.2|4713
1645795150000|2022-02-25 13:19:10|1188.4|1188|1188.4|1187.8|1188.6|1188|1188.2|1187.8|1580
1645795160000|2022-02-25 13:19:20|1188.6|1188|1188.6|1188.2|1188.6|1188.2|1188.4|1187.8|2626
1645795170000|2022-02-25 13:19:30|1188.4|1188|1189.4|1189|1189.4|1189.2|1188.4|1188|26880
1645795180000|2022-02-25 13:19:40|1189.8|1189.2|1189.4|1189|1189.8|1189.2|1189.4|1189|18857
1645795190000|2022-02-25 13:19:50|1189.6|1189.2|1191|1190.6|1191.4|1191|1189.4|1189|23369
1645795200000|2022-02-25 13:20:00|1190.8|1190.4|1191|1190.6|1191.4|1191|1190.8|1190.4|19851
1645795210000|2022-02-25 13:20:10|1190.8|1190.4|1189.6|1189.4|1191|1190.6|1189|1188.6|36453
1645795220000|2022-02-25 13:20:20|1189.8|1189.2|1189.4|1189|1189.8|1189.4|1189.2|1188.8|6506
1645795230000|2022-02-25 13:20:30|1189.6|1189.2|1189|1188.6|1189.6|1189.2|1189|1188.6|4664
1645795240000|2022-02-25 13:20:40|1188.8|1188.4|1188.8|1188.4|1189.2|1188.6|1188.2|1187.6|28172
1645795250000|2022-02-25 13:20:50|1188.6|1188.2|1187.6|1187|1188.8|1188.4|1187.6|1187|28727
1645795260000|2022-02-25 13:21:00|1187.4|1187.2|1186.4|1186|1187.8|1187.2|1186.4|1185.8|10680
1645795270000|2022-02-25 13:21:10|1186.2|1186.2|1186.8|1186.2|1187|1186.8|1186.2|1186.2|30356
1645795280000|2022-02-25 13:21:20|1186.6|1186|1186.2|1186|1186.6|1186.2|1186.2|1186|22504
1645795290000|2022-02-25 13:21:30|1186.4|1186.2|1186.8|1186.4|1186.8|1186.4|1186.2|1186|38377
1645795300000|2022-02-25 13:21:40|1187|1186.6|1186.6|1186.2|1187.2|1186.8|1186.4|1186.2|2140
1645795310000|2022-02-25 13:21:50|1186.4|1186|1187|1186.6|1187.8|1187|1186.2|1186|13329
1645795320000|2022-02-25 13:22:00|1187.2|1186.8|1186.6|1186|1187.2|1187|1186.2|1185.8|16929
1645795330000|2022-02-25 13:22:10|1186.4|1185.8|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|2217
1645795340000|2022-02-25 13:22:20|1186.8|1186.4|1187.8|1187.4|1188.2|1187.6|1186.8|1186.2|33032
1645795350000|2022-02-25 13:22:30|1187.6|1187.6|1188.8|1188.4|1189|1188.6|1187.6|1187.4|9263
1645795360000|2022-02-25 13:22:40|1188.6|1188.2|1188.4|1188|1188.6|1188.4|1188.4|1188|2267
1645795370000|2022-02-25 13:22:50|1188.6|1188.2|1189.2|1188.8|1189.4|1188.8|1188.4|1188|19833
1645795380000|2022-02-25 13:23:00|1189|1189|1190|1189.6|1190|1189.6|1188.8|1188.6|20718
1645795390000|2022-02-25 13:23:10|1190.2|1189.8|1190.8|1190.4|1191|1190.4|1190.2|1189.6|4409
1645795400000|2022-02-25 13:23:20|1191|1190.6|1191.6|1191.2|1191.8|1191.4|1190.6|1190.4|11635
1645795410000|2022-02-25 13:23:30|1191.8|1191.4|1192.2|1191.6|1192.4|1192|1191.6|1191.4|6040
1645795420000|2022-02-25 13:23:40|1192|1191.8|1192.2|1191.8|1192.4|1192|1192|1191.6|3039
1645795430000|2022-02-25 13:23:50|1192.4|1192|1193|1192.4|1193|1192.4|1192.2|1192|6332
1645795440000|2022-02-25 13:24:00|1192.8|1192.2|1192.4|1191.8|1192.8|1192.4|1192|1191.8|14276
1645795450000|2022-02-25 13:24:10|1192.2|1192|1192.8|1192.2|1193|1192.8|1192.2|1192|823
1645795460000|2022-02-25 13:24:20|1192.6|1192|1192.8|1192.2|1193|1192.8|1192.4|1192|26828
1645795470000|2022-02-25 13:24:30|1192.6|1192.4|1192.4|1192|1192.6|1192.4|1191.8|1191.2|25179
1645795480000|2022-02-25 13:24:40|1192.6|1192.2|1191.6|1191.2|1192.6|1192.2|1191.4|1191|12759
1645795490000|2022-02-25 13:24:50|1191.4|1191.4|1193|1192.6|1193.4|1193|1191.4|1191.2|18994
1645795500000|2022-02-25 13:25:00|1193.2|1192.8|1192.4|1192.2|1193.4|1193|1192.2|1191.8|6511
1645795510000|2022-02-25 13:25:10|1192.6|1191.6|1191.6|1191.2|1192.6|1191.8|1190.4|1190|21589
1645795520000|2022-02-25 13:25:20|1191.8|1191|1192.4|1192|1192.4|1192|1191.6|1191|5405
1645795530000|2022-02-25 13:25:30|1192.6|1192.2|1193.2|1192.6|1193.2|1192.6|1192.4|1192|5591
1645795540000|2022-02-25 13:25:40|1193.4|1192.8|1191.4|1191|1193.4|1193|1191.4|1190.8|13340
1645795550000|2022-02-25 13:25:50|1191.2|1190.8|1191.4|1191|1191.6|1191.2|1190.8|1190.4|9096
1645795560000|2022-02-25 13:26:00|1191.6|1191.2|1191.6|1191|1191.8|1191.4|1190.8|1190.4|4649
1645795570000|2022-02-25 13:26:10|1191.4|1190.8|1190.6|1190.2|1191.4|1191|1190.2|1189.8|13412
1645795580000|2022-02-25 13:26:20|1190.8|1190.4|1191.4|1190.8|1191.4|1190.8|1190.6|1190.2|9813
1645795590000|2022-02-25 13:26:30|1191.6|1191|1193|1192.6|1193|1192.6|1191.6|1191|1738
1645795600000|2022-02-25 13:26:40|1192.8|1192.8|1193.2|1192.8|1193.6|1193.2|1192.8|1192.4|5220
1645795610000|2022-02-25 13:26:50|1193|1192.6|1193|1192.6|1193.4|1193|1192.6|1192.2|4887
1645795620000|2022-02-25 13:27:00|1193.2|1192.8|1192.6|1192.2|1193.4|1192.8|1192.4|1192.2|5825
1645795630000|2022-02-25 13:27:10|1192.4|1192|1191.6|1191.2|1192.4|1192|1190.4|1190.2|72170
1645795640000|2022-02-25 13:27:20|1191.4|1191|1189.6|1189.2|1191.6|1191.2|1189.6|1189.2|26601
1645795650000|2022-02-25 13:27:30|1189.4|1189|1190|1189.4|1190.4|1190|1189|1188.6|64818
1645795660000|2022-02-25 13:27:40|1189.8|1189.2|1188.6|1188.2|1189.8|1189.2|1188.2|1187.8|6244
1645795670000|2022-02-25 13:27:50|1188.8|1188|1188.4|1187.8|1188.8|1188|1188|1187.4|2987
1645795680000|2022-02-25 13:28:00|1188.6|1188|1188.8|1188.4|1189.2|1188.4|1188.2|1187.8|16283
1645795690000|2022-02-25 13:28:10|1189|1188.2|1188.6|1188.2|1189|1188.6|1188.6|1188.2|454
1645795700000|2022-02-25 13:28:20|1188.4|1188|1187.6|1187.2|1188.6|1188|1187.4|1187|4851
1645795710000|2022-02-25 13:28:30|1187.4|1187|1188|1187.4|1188.2|1187.8|1187.4|1186.8|4567
1645795720000|2022-02-25 13:28:40|1188.2|1187.6|1188|1187.6|1188.4|1188|1187.6|1187.2|4556
1645795730000|2022-02-25 13:28:50|1188.8|1187.8|1188.6|1188.2|1188.8|1188.4|1188|1187.6|7862
1645795740000|2022-02-25 13:29:00|1188.4|1188|1185.4|1185|1188.4|1188|1185.4|1185|8865
1645795750000|2022-02-25 13:29:10|1185.6|1185.2|1184.6|1184|1186|1185.6|1184|1183.4|38334
1645795760000|2022-02-25 13:29:20|1184.8|1184.4|1185.2|1184.6|1185.2|1185|1184.4|1183.8|17600
1645795770000|2022-02-25 13:29:30|1185.4|1184.8|1185.2|1184.8|1186|1185.4|1184.8|1184.4|14270
1645795780000|2022-02-25 13:29:40|1185.4|1185|1185.8|1185.2|1186|1185.4|1185.2|1184.6|6092
1645795790000|2022-02-25 13:29:50|1185.6|1185.4|1187.2|1186.6|1187.4|1186.6|1185.6|1185.2|4491
1645795800000|2022-02-25 13:30:00|1187|1186.4|1186.8|1186.2|1187.2|1186.4|1186.8|1186.2|0
1645795810000|2022-02-25 13:30:10|1186.6|1186|1185.4|1184.8|1186.8|1186|1185.2|1184.6|6556
1645795820000|2022-02-25 13:30:20|1185.6|1185.2|1186.6|1186.2|1187.2|1186.6|1185.2|1184.8|2465
1645795830000|2022-02-25 13:30:30|1186.8|1186.4|1186.8|1186.4|1187.6|1187|1186|1185.6|9214
1645795840000|2022-02-25 13:30:40|1186.6|1186.2|1187.2|1186.4|1187.4|1187|1186.6|1186.2|1574
1645795850000|2022-02-25 13:30:50|1187|1185.8|1185|1184.4|1187|1186|1185|1184.4|14188
1645795860000|2022-02-25 13:31:00|1184.8|1184.2|1184.4|1184|1185.2|1185|1184|1183.2|2986
1645795870000|2022-02-25 13:31:10|1184.6|1184.2|1184.2|1183.8|1185.2|1184.8|1184.2|1183.8|18453
1645795880000|2022-02-25 13:31:20|1183.8|1183.6|1184|1183.6|1184.4|1184.2|1183.8|1183.6|1749
1645795890000|2022-02-25 13:31:30|1184.2|1183.8|1185.4|1184.8|1185.6|1185|1184.2|1183.8|2239
1645795900000|2022-02-25 13:31:40|1185.6|1185|1187.2|1186.6|1187.2|1187|1185.6|1185|3581
1645795910000|2022-02-25 13:31:50|1187.4|1186.8|1188.6|1188|1189|1188.4|1187.2|1186.8|2931
1645795920000|2022-02-25 13:32:00|1188.4|1187.8|1188|1187.4|1188.4|1187.8|1187.4|1187|6671
1645795930000|2022-02-25 13:32:10|1188.2|1187.6|1188|1187.4|1188.2|1187.8|1187.6|1187.2|1327
1645795940000|2022-02-25 13:32:20|1188.2|1187.6|1188|1187.2|1188.6|1187.8|1187.2|1186.8|3395
1645795950000|2022-02-25 13:32:30|1187.8|1187.4|1187.8|1187.2|1188|1187.4|1187.6|1187|0
1645795960000|2022-02-25 13:32:40|1188|1187.4|1188.6|1188|1189|1188.4|1188|1187.4|8965
1645795970000|2022-02-25 13:32:50|1188.8|1188.2|1188.4|1188|1188.8|1188.2|1188|1187.4|1503
1645795980000|2022-02-25 13:33:00|1188.6|1188.2|1188.4|1187.8|1188.8|1188.2|1187.6|1187.2|5248
1645795990000|2022-02-25 13:33:10|1188.2|1187.6|1188.6|1188.2|1188.8|1188.2|1188|1187.6|1271
1645796000000|2022-02-25 13:33:20|1188.8|1188|1188|1187.4|1188.8|1188|1187.8|1187.4|4501
1645796010000|2022-02-25 13:33:30|1188.2|1187.6|1188|1187.4|1188.4|1188|1188|1187.4|2035
1645796020000|2022-02-25 13:33:40|1187.8|1187.2|1189|1188.4|1189.2|1188.6|1187.4|1187|9949
1645796030000|2022-02-25 13:33:50|1188.8|1188.2|1188.8|1188.2|1188.8|1188.2|1188.8|1188.2|0
1645796040000|2022-02-25 13:34:00|1188.6|1188|1188.2|1187.8|1188.6|1188|1187.8|1187.4|2046
1645796050000|2022-02-25 13:34:10|1188.4|1188|1188.8|1188.2|1189.2|1188.6|1188.4|1188|400
1645796060000|2022-02-25 13:34:20|1189|1188.4|1188.8|1188.4|1189.2|1188.6|1188.8|1188.2|0
1645796070000|2022-02-25 13:34:30|1189|1188.2|1188.6|1188.2|1189|1188.2|1188.2|1187.8|763
1645796080000|2022-02-25 13:34:40|1188.8|1188.4|1189.2|1188.8|1189.4|1188.8|1188.8|1188.4|839
1645796090000|2022-02-25 13:34:50|1189.4|1189|1189.8|1189.2|1190|1189.4|1189.2|1189|0
1645796100000|2022-02-25 13:35:00|1190|1189.6|1190.2|1189.6|1190.4|1190|1190|1189.6|1074
1645796110000|2022-02-25 13:35:10|1190.4|1189.8|1190|1189.6|1190.6|1190|1190|1189.6|455
1645796120000|2022-02-25 13:35:20|1190.2|1189.8|1190.4|1189.8|1190.4|1189.8|1190.2|1189.6|136
1645796130000|2022-02-25 13:35:30|1190.6|1190|1190.8|1190.4|1191|1190.6|1190.4|1190|6681
1645796140000|2022-02-25 13:35:40|1190.6|1190.2|1190.4|1189.8|1191.4|1190.8|1190.2|1189.8|5406
1645796150000|2022-02-25 13:35:50|1190.2|1190|1190.8|1190.2|1190.8|1190.2|1190|1189.4|2520
1645796160000|2022-02-25 13:36:00|1190.6|1189.2|1189.8|1189.2|1190.6|1189.6|1189.4|1189|26114
1645796170000|2022-02-25 13:36:10|1190|1189.4|1190.4|1190|1190.4|1190|1189.6|1189.2|2878
1645796180000|2022-02-25 13:36:20|1190.2|1189.8|1190.4|1190|1190.6|1190|1190.2|1189.8|3903
1645796190000|2022-02-25 13:36:30|1190.2|1189.8|1191|1190.4|1191|1190.6|1190.2|1189.8|877
1645796200000|2022-02-25 13:36:40|1191.2|1190.6|1191.4|1190.8|1191.4|1191|1190.8|1190.2|6427
1645796210000|2022-02-25 13:36:50|1191.6|1191.2|1191.4|1190.8|1191.6|1191.2|1190.8|1190.4|1955
1645796220000|2022-02-25 13:37:00|1191.2|1191|1191.2|1190.6|1191.4|1191.2|1191|1190.6|5969
1645796230000|2022-02-25 13:37:10|1191.4|1190.8|1192.4|1191.8|1192.6|1192|1191.4|1190.8|13148
1645796240000|2022-02-25 13:37:20|1192.2|1191.6|1192.6|1192|1192.8|1192.4|1192|1191.6|5421
1645796250000|2022-02-25 13:37:30|1192.4|1191.8|1192.8|1192.6|1193.6|1193.2|1192.4|1191.8|33343
1645796260000|2022-02-25 13:37:40|1193.2|1192.8|1193.6|1193|1193.8|1193.2|1193|1192.6|6496
1645796270000|2022-02-25 13:37:50|1193.8|1193.2|1193.8|1193.2|1194.4|1194|1193.2|1193|25211
1645796280000|2022-02-25 13:38:00|1193.6|1193|1193.8|1193.6|1193.8|1193.6|1193.2|1192.8|4389
1645796290000|2022-02-25 13:38:10|1194|1193.4|1193.6|1193.2|1194|1193.4|1193.4|1193|3781
1645796300000|2022-02-25 13:38:20|1193.8|1193.4|1193.8|1193.6|1193.8|1193.6|1193.6|1193.2|1765
1645796310000|2022-02-25 13:38:30|1193.6|1193.4|1193.8|1193.4|1193.8|1193.6|1193.6|1193|2913
1645796320000|2022-02-25 13:38:40|1193.6|1193.2|1193.2|1192.8|1193.6|1193.2|1193.2|1192.6|2918
1645796330000|2022-02-25 13:38:50|1193.4|1193.2|1193.4|1193|1193.4|1193.2|1193.2|1192.8|1261
1645796340000|2022-02-25 13:39:00|1193.6|1193.2|1193.2|1192.8|1193.8|1193.2|1192.8|1192.6|7616
1645796350000|2022-02-25 13:39:10|1193.4|1192.6|1193.6|1193.2|1193.6|1193.2|1192.8|1192.4|31303
1645796360000|2022-02-25 13:39:20|1193.8|1193.4|1194|1193.6|1194.6|1194.2|1193.6|1193.2|2106
1645796370000|2022-02-25 13:39:30|1194.2|1193.8|1194.4|1194|1194.6|1194.4|1194|1193.6|7580
1645796380000|2022-02-25 13:39:40|1194.2|1193.8|1194.2|1193.8|1194.4|1194|1193.8|1193.2|1467
1645796390000|2022-02-25 13:39:50|1194|1194|1193.8|1193.4|1194|1194|1193.8|1193.2|2211
1645796400000|2022-02-25 13:40:00|1193.6|1193.6|1194|1193.4|1194|1193.6|1193.6|1193.2|4964
1645796410000|2022-02-25 13:40:10|1194.2|1193.6|1194.8|1194.2|1195.6|1195.2|1194.2|1193.6|9688
1645796420000|2022-02-25 13:40:20|1194.6|1194|1195.6|1195.2|1195.6|1195.2|1194.2|1193.8|33566
1645796430000|2022-02-25 13:40:30|1195.4|1195|1195.2|1194.6|1195.6|1195|1195|1194.6|1771
1645796440000|2022-02-25 13:40:40|1195.4|1194.8|1196.2|1195.6|1196.2|1195.6|1195.4|1194.8|100
1645796450000|2022-02-25 13:40:50|1196.4|1195.8|1196.6|1196.2|1196.6|1196.2|1196|1195.6|11392
1645796460000|2022-02-25 13:41:00|1196.8|1196.4|1196.2|1195.6|1196.8|1196.4|1195.8|1195.2|14827
1645796470000|2022-02-25 13:41:10|1196.4|1195.4|1196|1195.4|1196.6|1196.2|1196|1195.4|3961
1645796480000|2022-02-25 13:41:20|1195.8|1195.6|1196.2|1195.6|1196.2|1195.8|1195.8|1195.2|516
1645796490000|2022-02-25 13:41:30|1196.4|1195.8|1196.6|1196.2|1196.8|1196.4|1196.2|1195.8|539
1645796500000|2022-02-25 13:41:40|1196.8|1196.4|1196.8|1196.4|1197|1196.8|1196.8|1196.4|966
1645796510000|2022-02-25 13:41:50|1197|1196.8|1197|1196.6|1197.2|1196.8|1197|1196.6|1688
1645796520000|2022-02-25 13:42:00|1196.8|1196.4|1196.4|1196|1197|1196.6|1196.4|1196|4615
1645796530000|2022-02-25 13:42:10|1196.6|1196.2|1196.2|1195.6|1196.6|1196.4|1196|1195.6|19141
1645796540000|2022-02-25 13:42:20|1196.4|1195.8|1197|1196.4|1197.4|1196.8|1196.2|1195.8|9342
1645796550000|2022-02-25 13:42:30|1196.8|1196.2|1197|1196.6|1197.4|1197|1196.6|1196|15552
1645796560000|2022-02-25 13:42:40|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.2|1195.6|15597
1645796570000|2022-02-25 13:42:50|1196.4|1196|1196.8|1196.2|1196.8|1196.2|1196.4|1195.8|200
1645796580000|2022-02-25 13:43:00|1196.6|1196|1196.2|1195.6|1197|1196.4|1196|1195.6|16591
1645796590000|2022-02-25 13:43:10|1196|1195.8|1195.4|1195|1196.4|1196|1195.4|1195|4903
1645796600000|2022-02-25 13:43:20|1195.2|1194.8|1195.6|1195.2|1196|1195.6|1194.2|1193.6|40664
1645796610000|2022-02-25 13:43:30|1195.8|1195.4|1194.6|1194.2|1196.2|1195.8|1194.6|1194|11067
1645796620000|2022-02-25 13:43:40|1194.4|1194|1194.8|1194.4|1195.2|1194.8|1194.4|1194|3661
1645796630000|2022-02-25 13:43:50|1194.6|1194.2|1193|1192.6|1194.8|1194.2|1193|1192.4|6417
1645796640000|2022-02-25 13:44:00|1193.2|1192.8|1192.6|1192.2|1193.2|1193|1192.4|1192|7685
1645796650000|2022-02-25 13:44:10|1192.4|1192|1192.2|1191.6|1192.8|1192.2|1191.6|1191.2|55842
1645796660000|2022-02-25 13:44:20|1192|1191.4|1193.2|1192.6|1193.6|1193.2|1191.8|1191.4|25606
1645796670000|2022-02-25 13:44:30|1193|1192.4|1193.2|1192.6|1193.4|1192.8|1192.8|1192.4|1663
1645796680000|2022-02-25 13:44:40|1193.4|1192.8|1193.6|1193.2|1193.6|1193.2|1193.4|1192.8|1116
1645796690000|2022-02-25 13:44:50|1193|1192.8|1194|1193.4|1194.2|1193.6|1193|1192.6|53243
1645796700000|2022-02-25 13:45:00|1194.2|1193.6|1195.8|1195.2|1195.8|1195.2|1194.2|1193.6|8759
1645796710000|2022-02-25 13:45:10|1196|1195.4|1195.8|1195.4|1196|1195.4|1195|1194.6|16346
1645796720000|2022-02-25 13:45:20|1196|1195.2|1195.8|1195.2|1196|1195.6|1195.4|1194.8|5304
1645796730000|2022-02-25 13:45:30|1196|1195.4|1196|1195.8|1196.4|1195.8|1195.8|1195.4|1899
1645796740000|2022-02-25 13:45:40|1196.2|1196|1194.8|1194.4|1196.2|1196|1194.6|1194|15480
1645796750000|2022-02-25 13:45:50|1195|1194.6|1193.8|1193.2|1195|1194.6|1193.8|1193.2|2367
1645796760000|2022-02-25 13:46:00|1194|1193.4|1193.8|1193.2|1194.2|1193.6|1193.6|1193.2|975
1645796770000|2022-02-25 13:46:10|1193.6|1193|1192.4|1192|1193.6|1193|1191.8|1191.6|10330
1645796780000|2022-02-25 13:46:20|1192.6|1192.2|1192.6|1192.2|1192.6|1192.4|1192.4|1192|1097
1645796790000|2022-02-25 13:46:30|1192.4|1192|1192.4|1191.8|1192.4|1192.2|1192|1191.6|20701
1645796800000|2022-02-25 13:46:40|1192.6|1192|1191.6|1191.2|1192.6|1192|1191.4|1191|4789
1645796810000|2022-02-25 13:46:50|1191.8|1191.4|1191.2|1190.6|1191.8|1191.6|1191|1190.4|5076
1645796820000|2022-02-25 13:47:00|1191|1190.8|1189.8|1189|1191.4|1191.2|1189|1188.6|47935
1645796830000|2022-02-25 13:47:10|1189.6|1189.2|1188.6|1188.2|1189.6|1189.2|1188|1187.6|7608
1645796840000|2022-02-25 13:47:20|1188.8|1188.4|1189.2|1188.6|1189.2|1188.8|1188|1187.6|11912
1645796850000|2022-02-25 13:47:30|1189|1188.8|1189.2|1188.6|1189.2|1189|1188.8|1188.4|734
1645796860000|2022-02-25 13:47:40|1188.8|1188.8|1189.6|1189|1189.8|1189.4|1188.8|1188.8|21636
1645796870000|2022-02-25 13:47:50|1189.4|1188.8|1188.6|1188|1189.4|1189|1188.6|1188|1666
1645796880000|2022-02-25 13:48:00|1188.8|1188.2|1190|1189.4|1190|1189.4|1188.8|1188.2|14391
1645796890000|2022-02-25 13:48:10|1190.2|1189.6|1191.4|1190.8|1191.4|1191|1190.2|1189.6|9792
1645796900000|2022-02-25 13:48:20|1191.2|1190.6|1191|1190.4|1191.4|1190.6|1190.8|1190.4|1067
1645796910000|2022-02-25 13:48:30|1190.8|1190.2|1190.6|1190|1191|1190.6|1190.4|1190|1391
1645796920000|2022-02-25 13:48:40|1190.8|1190.2|1191|1190.4|1191.2|1191|1190.8|1190.2|5520
1645796930000|2022-02-25 13:48:50|1190.8|1190.8|1191.2|1190.8|1191.2|1190.8|1190.8|1190.8|294
1645796940000|2022-02-25 13:49:00|1191|1191|1191.8|1191.4|1192.2|1191.4|1191|1191|1604
1645796950000|2022-02-25 13:49:10|1191.6|1191.2|1192|1191.6|1192|1191.6|1191.4|1191|2965
1645796960000|2022-02-25 13:49:20|1192.2|1191.4|1192.2|1191.6|1192.2|1191.8|1192|1191.4|537
1645796970000|2022-02-25 13:49:30|1192|1191.8|1192.8|1192.2|1193|1192.4|1192|1191.4|5516
1645796980000|2022-02-25 13:49:40|1192.6|1192|1193.6|1192.8|1194|1193.4|1192|1191.4|3178
1645796990000|2022-02-25 13:49:50|1193.4|1192.6|1193.2|1192.4|1193.4|1192.8|1191.8|1191.4|3106
1645797000000|2022-02-25 13:50:00|1193|1192.6|1192.8|1192.4|1193.4|1192.8|1192.6|1192|3665
1645797010000|2022-02-25 13:50:10|1192.6|1192.2|1193|1192.6|1193|1192.6|1192.2|1191.6|3081
1645797020000|2022-02-25 13:50:20|1193.2|1192.8|1192.6|1192|1193.4|1193|1192.4|1191.8|21839
1645797030000|2022-02-25 13:50:30|1192.4|1192.2|1192.2|1191.8|1192.6|1192.2|1191.6|1191|5445
1645797040000|2022-02-25 13:50:40|1192|1191.6|1192.2|1191.8|1192.4|1191.8|1191.6|1191.2|3322
1645797050000|2022-02-25 13:50:50|1192|1192|1192|1191.4|1192.2|1192|1191.8|1191.2|3372
1645797060000|2022-02-25 13:51:00|1192.2|1191.6|1193|1192.4|1193.2|1192.4|1192.2|1191.6|1191
1645797070000|2022-02-25 13:51:10|1192.8|1192.2|1193.2|1192.8|1193.2|1192.8|1192.6|1192.2|1724
1645797080000|2022-02-25 13:51:20|1193.6|1193|1193.6|1193.2|1194.2|1193.6|1193.6|1193|7520
1645797090000|2022-02-25 13:51:30|1193.8|1193.4|1194|1193.4|1194|1193.6|1193.6|1193.2|586
1645797100000|2022-02-25 13:51:40|1193.8|1193.6|1194.2|1193.6|1194.4|1193.8|1193.4|1193.2|9607
1645797110000|2022-02-25 13:51:50|1194|1193.8|1194.2|1193.8|1194.2|1194|1194|1193.8|500
1645797120000|2022-02-25 13:52:00|1194|1193.6|1194|1193.6|1194.2|1193.8|1193.6|1193.2|1358
1645797130000|2022-02-25 13:52:10|1194.2|1193.8|1194.2|1193.8|1194.6|1194.2|1194|1193.6|2525
1645797140000|2022-02-25 13:52:20|1194.4|1194|1194.4|1194|1194.8|1194.2|1194.2|1194|0
1645797150000|2022-02-25 13:52:30|1194.2|1193.8|1194.2|1193.8|1194.4|1193.8|1193.6|1193|4819
1645797160000|2022-02-25 13:52:40|1194.4|1194|1194.4|1193.8|1194.6|1194|1194|1193.4|6879
1645797170000|2022-02-25 13:52:50|1194.2|1194|1194.8|1194.4|1195.2|1194.6|1194.2|1194|4238
1645797180000|2022-02-25 13:53:00|1194.6|1194.2|1195.2|1194.6|1195.2|1194.6|1194.6|1194|3982
1645797190000|2022-02-25 13:53:10|1195|1194.8|1195.4|1195|1195.8|1195.2|1195|1194.6|3408
1645797200000|2022-02-25 13:53:20|1195.6|1195.2|1195.2|1194.8|1195.6|1195.2|1194.8|1194.4|2189
1645797210000|2022-02-25 13:53:30|1195|1194.6|1195.4|1194.8|1195.6|1195.2|1194.8|1194.4|3716
1645797220000|2022-02-25 13:53:40|1195.6|1195|1195.8|1195.2|1195.8|1195.4|1195.6|1195|1832
1645797230000|2022-02-25 13:53:50|1195.6|1195.4|1196.2|1195.8|1196.4|1195.8|1195.6|1195.4|1671
1645797240000|2022-02-25 13:54:00|1196|1195.6|1197|1196.4|1197|1196.4|1195.8|1195.4|2347
1645797250000|2022-02-25 13:54:10|1196.8|1196.6|1197|1196.6|1197.2|1196.8|1196.8|1196.6|174
1645797260000|2022-02-25 13:54:20|1197.2|1196.4|1196.6|1196.2|1197.2|1196.4|1196.4|1195.8|1950
1645797270000|2022-02-25 13:54:30|1196.8|1196|1197.2|1196.8|1197.2|1197|1196.8|1196|1027
1645797280000|2022-02-25 13:54:40|1197.4|1197|1197.4|1196.8|1197.6|1197.2|1197.2|1196.8|7780
1645797290000|2022-02-25 13:54:50|1197.6|1197|1197.6|1197.2|1198|1197.6|1197.2|1196.8|1859
1645797300000|2022-02-25 13:55:00|1197.8|1197|1197.4|1196.8|1197.8|1197.4|1197.4|1196.8|1318
1645797310000|2022-02-25 13:55:10|1197.2|1197|1198|1197.4|1198|1197.8|1197.2|1196.8|1141
1645797320000|2022-02-25 13:55:20|1197.8|1197.2|1197.4|1196.8|1197.8|1197.4|1197.2|1196.8|585
1645797330000|2022-02-25 13:55:30|1197.6|1197|1197.6|1197|1197.6|1197.2|1197.4|1197|486
1645797340000|2022-02-25 13:55:40|1197.8|1197.2|1197.8|1197.4|1198|1197.4|1197.6|1197.2|1766
1645797350000|2022-02-25 13:55:50|1198|1197.6|1200.6|1200|1200.6|1200|1197.6|1197.4|31792
1645797360000|2022-02-25 13:56:00|1200.4|1199.8|1200.6|1200.2|1200.6|1200.2|1199.8|1199.4|3126
1645797370000|2022-02-25 13:56:10|1200.8|1200.4|1200.6|1200.2|1201|1200.4|1200.6|1200|440
1645797380000|2022-02-25 13:56:20|1200.8|1200.4|1201.4|1200.8|1201.6|1201.2|1200.8|1200.2|4312
1645797390000|2022-02-25 13:56:30|1201.6|1201|1201.4|1200.8|1201.8|1201.2|1201.4|1200.8|25
1645797400000|2022-02-25 13:56:40|1201.6|1201.2|1202.6|1202.2|1202.8|1202.4|1201.6|1201|19184
1645797410000|2022-02-25 13:56:50|1202.8|1202.6|1204|1203.4|1204|1203.6|1202.4|1202|13182
1645797420000|2022-02-25 13:57:00|1203.8|1203.6|1204.6|1204|1204.8|1204|1203.8|1203.6|550
1645797430000|2022-02-25 13:57:10|1204.8|1204.2|1205.4|1204.8|1205.4|1204.8|1204.6|1204.2|8456
1645797440000|2022-02-25 13:57:20|1205.6|1205|1207.2|1206.6|1207.2|1206.6|1205.6|1205|9405
1645797450000|2022-02-25 13:57:30|1207.4|1206.4|1206.6|1206|1207.4|1206.6|1206.4|1205.8|2663
1645797460000|2022-02-25 13:57:40|1206.4|1206.2|1207|1206.6|1207|1206.6|1206.4|1206|2561
1645797470000|2022-02-25 13:57:50|1207.2|1206.8|1207|1206.4|1207.8|1207.4|1206.8|1206.2|14909
1645797480000|2022-02-25 13:58:00|1207.2|1206.6|1206.2|1205.8|1207.4|1206.8|1205.8|1205.4|18067
1645797490000|2022-02-25 13:58:10|1206|1205.6|1205|1204.4|1206|1205.6|1204.6|1204|2453
1645797500000|2022-02-25 13:58:20|1205.2|1204.6|1204.6|1204.2|1205.8|1205.4|1204.6|1204.2|8499
1645797510000|2022-02-25 13:58:30|1204.8|1204|1202.4|1201.8|1204.8|1204|1201.6|1200.8|53379
1645797520000|2022-02-25 13:58:40|1202.6|1202|1202.2|1201.6|1203.2|1202.6|1202|1201.6|14135
1645797530000|2022-02-25 13:58:50|1202.4|1201.8|1201.6|1201.4|1202.8|1202.2|1201.6|1201.4|2147
1645797540000|2022-02-25 13:59:00|1201.4|1200.8|1202.4|1202|1202.6|1202|1201.2|1200.6|8721
1645797550000|2022-02-25 13:59:10|1202.2|1201.6|1202.6|1202|1202.6|1202|1201.4|1200.6|7112
1645797560000|2022-02-25 13:59:20|1202.4|1202.2|1204.4|1203.6|1204.4|1203.8|1202.4|1202.2|6985
1645797570000|2022-02-25 13:59:30|1204.2|1203.8|1204|1203.6|1204.2|1204|1203.8|1203.2|2335
1645797580000|2022-02-25 13:59:40|1204.2|1203.8|1204.6|1204|1204.8|1204|1204|1203.6|1400
1645797590000|2022-02-25 13:59:50|1204.8|1204.2|1204.6|1204|1205|1204.4|1204.2|1203.8|1359
1645797600000|2022-02-25 14:00:00|1204.2|1203.8|1204.8|1204|1205|1204.4|1203.4|1202.8|5265
1645797610000|2022-02-25 14:00:10|1205|1204.4|1205.6|1205|1205.8|1205.2|1204.4|1203.8|6827
1645797620000|2022-02-25 14:00:20|1205.2|1204.8|1205.8|1205.2|1206.6|1206|1205.2|1204.6|3167
1645797630000|2022-02-25 14:00:30|1205.6|1205|1205.4|1204.8|1206.4|1205.8|1205|1204.2|16280
1645797640000|2022-02-25 14:00:40|1205.6|1205|1206|1205.6|1206.2|1205.6|1205.4|1205|1718
1645797650000|2022-02-25 14:00:50|1206.2|1205.8|1205|1204.6|1206.4|1205.8|1205|1204.6|1895
1645797660000|2022-02-25 14:01:00|1204.8|1204.2|1205.8|1205.4|1205.8|1205.4|1204.8|1204|2130
1645797670000|2022-02-25 14:01:10|1205.6|1205.2|1205.2|1204.8|1206|1205.6|1205|1204.6|12819
1645797680000|2022-02-25 14:01:20|1205.4|1205|1205|1204.6|1206.2|1205.6|1205|1204.6|13855
1645797690000|2022-02-25 14:01:30|1204.8|1204.2|1204.2|1203.6|1204.8|1204.6|1203.8|1203.4|4885
1645797700000|2022-02-25 14:01:40|1204.4|1203.8|1204.2|1203.6|1204.8|1204.4|1204|1203.6|855
1645797710000|2022-02-25 14:01:50|1204.4|1203.8|1204.4|1203.8|1204.6|1204.2|1204|1203.6|432
1645797720000|2022-02-25 14:02:00|1204.6|1204|1203.4|1202.8|1204.8|1204.2|1203|1202.6|5600
1645797730000|2022-02-25 14:02:10|1203.2||1203.4||1203.4||1203.2||0
1645797740000|2022-02-25 14:02:20|1203.2|1203|1202.4|1202|1203.2|1203|1202.2|1201.6|2176
1645797750000|2022-02-25 14:02:30|1202.6|1201.8|1202.4|1202|1202.8|1202.6|1202.2|1201.6|7108
1645797760000|2022-02-25 14:02:40|1202.2|1201.8|1203.2|1202.8|1203.4|1203|1202|1201.6|4093
1645797770000|2022-02-25 14:02:50|1203.4|1203|1203.2|1202.6|1203.4|1203|1202.2|1201.6|2813
1645797780000|2022-02-25 14:03:00|1203|1202.8|1203.6|1203.2|1203.6|1203.2|1203|1202.8|3775
1645797790000|2022-02-25 14:03:10|1203.8|1203.4|1203.8|1203.2|1204|1203.6|1203.6|1203.2|1779
1645797800000|2022-02-25 14:03:20|1204|1203.4|1204|1203.2|1204|1203.6|1203.6|1203.2|2135
1645797810000|2022-02-25 14:03:30|1204.2|1203.4|1203.8|1203.2|1204.2|1203.6|1203.8|1203.2|3371
1645797820000|2022-02-25 14:03:40|1204|1203.4|1203.8|1203.2|1204|1203.6|1203.4|1202.6|1421
1645797830000|2022-02-25 14:03:50|1204|1203|1203.4|1202.6|1204|1203.2|1203|1202.6|1778
1645797840000|2022-02-25 14:04:00|1203.6|1203|1204.2|1203.6|1204.2|1203.8|1203.4|1203|2937
1645797850000|2022-02-25 14:04:10|1204.4|1203.8|1204.8|1204.2|1204.8|1204.2|1204.2|1203.6|2314
1645797860000|2022-02-25 14:04:20|1205|1204.4|1205|1204.4|1205|1204.8|1204.6|1204.2|1589
1645797870000|2022-02-25 14:04:30|1204.8|1204.6|1204.4|1204|1205|1204.6|1204.4|1203.8|7336
1645797880000|2022-02-25 14:04:40|1204.2|1203.8|1204|1203.6|1204.4|1204|1204|1203.4|6094
1645797890000|2022-02-25 14:04:50|1203.8|1203.8|1203.8|1203.2|1203.8|1203.8|1203.2|1202.6|1907
1645797900000|2022-02-25 14:05:00|1203.6|1203|1203|1202.6|1203.8|1203.4|1202.8|1202.4|7368
1645797910000|2022-02-25 14:05:10|1202.8|1202.4|1202.6|1202|1203.4|1203|1202.2|1201.8|5561
1645797920000|2022-02-25 14:05:20|1202.8|1202.2|1201.8|1201.2|1202.8|1202.2|1201.6|1201|17234
1645797930000|2022-02-25 14:05:30|1202|1201.4|1201.8|1201|1202.2|1201.6|1201.8|1201|1786
1645797940000|2022-02-25 14:05:40|1201.6|1201.2|1201.6|1201.2|1202|1201.6|1201.4|1201|1753
1645797950000|2022-02-25 14:05:50|1201.8|1201.4|1201|1200.6|1201.8|1201.4|1200.6|1200.4|3781
1645797960000|2022-02-25 14:06:00|1201.2|1200.8|1200.4|1200|1201.2|1200.8|1200.4|1200|3904
1645797970000|2022-02-25 14:06:10|1200.2|1199.6|1199|1198.4|1200.2|1199.6|1198.6|1198.2|3040
1645797980000|2022-02-25 14:06:20|1199.2|1198.6|1197.8|1197.2|1199.4|1198.8|1197.6|1197|6921
1645797990000|2022-02-25 14:06:30|1198|1197.4|1197.6|1197|1198|1197.6|1197|1196.4|15300
1645798000000|2022-02-25 14:06:40|1197.4|1196.8|1197.2|1196.8|1197.4|1197|1197|1196.4|3295
1645798010000|2022-02-25 14:06:50|1197|1196.6|1197|1196.6|1197.2|1197|1197|1196.6|3103
1645798020000|2022-02-25 14:07:00|1196.8|1196.4|1196.6|1196|1197|1196.4|1195.6|1195|4751
1645798030000|2022-02-25 14:07:10|1196.2|1195.8|1196.6|1196|1196.8|1196.4|1196.2|1195.6|4053
1645798040000|2022-02-25 14:07:20|1196.4|1196.2|1197.4|1197|1197.4|1197|1196.4|1195.6|6771
1645798050000|2022-02-25 14:07:30|1197.2|1196.8|1197.6|1197|1197.8|1197.4|1197.2|1196.8|2822
1645798060000|2022-02-25 14:07:40|1197.8|1197.2|1196.2|1195.8|1198|1197.2|1196|1195.6|35459
1645798070000|2022-02-25 14:07:50|1196|1195.6|1195|1194.6|1196|1195.8|1194.4|1194|14472
1645798080000|2022-02-25 14:08:00|1194.8|1194.4|1194.2|1193.8|1194.8|1194.4|1193.8|1193.2|1644
1645798090000|2022-02-25 14:08:10|1194.4|1194|1194.4|1194|1194.8|1194|1194|1193.6|2856
1645798100000|2022-02-25 14:08:20|1194.6|1193.8|1192.8|1192.4|1194.6|1194.2|1192.8|1192.2|5485
1645798110000|2022-02-25 14:08:30|1193|1192.6|1191.4|1190.8|1193|1192.6|1191.4|1190.8|13184
1645798120000|2022-02-25 14:08:40|1191.6|1191|1192.6|1192.2|1193|1192.4|1191.6|1191|19516
1645798130000|2022-02-25 14:08:50|1192.8|1192.4|1192.4|1192|1193|1192.6|1192.4|1192|4426
1645798140000|2022-02-25 14:09:00|1192.2|1191.8|1192|1191.4|1192.2|1191.8|1192|1191.2|3353
1645798150000|2022-02-25 14:09:10|1191.8|1191.2|1192.2|1191.8|1192.2|1191.8|1191.8|1191.2|4433
1645798160000|2022-02-25 14:09:20|1192.4|1192|1193.6|1193|1193.6|1193|1192.4|1192|3405
1645798170000|2022-02-25 14:09:30|1193.4|1192.8|1193.2|1192.8|1193.4|1193|1193|1192.8|5456
1645798180000|2022-02-25 14:09:40|1193|1192.6|1192.4|1192|1193|1192.6|1191.8|1191.2|2362
1645798190000|2022-02-25 14:09:50|1192.6|1192.2|1192.6|1192|1193.2|1193|1192.4|1192|3815
1645798200000|2022-02-25 14:10:00|1192.8|1192.2|1193.2|1192.6|1193.2|1192.6|1192.4|1192|1690
1645798210000|2022-02-25 14:10:10|1193|1192.4|1192.8|1192.4|1193|1192.6|1192.4|1192|2917
1645798220000|2022-02-25 14:10:20|1192.6|1192.2|1192.4|1191.8|1192.6|1192.4|1192|1191.6|3414
1645798230000|2022-02-25 14:10:30|1192.6|1192|1192.8|1192.2|1193.2|1192.8|1192.6|1192|1683
1645798240000|2022-02-25 14:10:40|1193|1192.4|1193.8|1193.4|1193.8|1193.4|1193|1192.4|1348
1645798250000|2022-02-25 14:10:50|1193.6|1193.2|1193.8|1193.2|1194.2|1193.6|1193.6|1193|3138
1645798260000|2022-02-25 14:11:00|1194|1193.4|1194.8|1194.2|1194.8|1194.2|1193.6|1193.2|2789
1645798270000|2022-02-25 14:11:10|1194.6|1194.4|1195.2|1194.8|1195.4|1194.8|1194.6|1194.4|68
1645798280000|2022-02-25 14:11:20|1195.4|1195|1195.4|1194.8|1195.6|1195|1195|1194.6|2676
1645798290000|2022-02-25 14:11:30|1195.2|1194.6|1194.8|1194.2|1195.4|1194.8|1194.6|1194|5597
1645798300000|2022-02-25 14:11:40|1194.6|1194|1193.6|1193.2|1194.8|1194.2|1193.6|1193|9254
1645798310000|2022-02-25 14:11:50|1193.4|1193|1194|1193.6|1194|1193.8|1193.4|1193|12715
1645798320000|2022-02-25 14:12:00|1193.8|1193.8|1195.2|1194.6|1195.8|1195.2|1193.8|1193.8|7010
1645798330000|2022-02-25 14:12:10|1195|1194.4|1194.6|1194.4|1195|1194.4|1194.6|1194.4|150
1645798340000|2022-02-25 14:12:20|1194.4|1194|1195|1194.4|1195.2|1194.8|1194.4|1194|22215
1645798350000|2022-02-25 14:12:30|1195.2|1194.6|1195.2|1194.8|1195.4|1194.8|1195|1194.6|323
1645798360000|2022-02-25 14:12:40|1195.4|1195|1195.6|1195|1195.6|1195|1195.4|1195|0
1645798370000|2022-02-25 14:12:50|1195.8|1195.2|1194.8|1194.4|1195.8|1195.2|1194.4|1194|10845
1645798380000|2022-02-25 14:13:00|1195|1194.2|1194.8|1194.2|1195.4|1194.8|1194.2|1193.8|2154
1645798390000|2022-02-25 14:13:10|1195|1194.6|1195|1194.4|1195.4|1194.8|1194.8|1194.2|400
1645798400000|2022-02-25 14:13:20||1194.6||1194.6||1194.6||1194.6|0
1645798410000|2022-02-25 14:13:30|1194.8|1194.4|1195.6|1195.2|1195.6|1195.2|1194.6|1194.2|5168
1645798420000|2022-02-25 14:13:40|1195.8|1195.4|1196|1195.4|1196.2|1195.6|1195.6|1195.2|6156
1645798430000|2022-02-25 14:13:50|1195.8|1195.2|1195|1194.4|1195.8|1195.4|1194.8|1194.2|816
1645798440000|2022-02-25 14:14:00|1194.8|1194.6|1195.2|1194.8|1195.8|1195.2|1194.8|1194.4|2117
1645798450000|2022-02-25 14:14:10|1195|1194.6|1195.4|1194.8|1195.6|1195|1194.8|1194.4|4263
1645798460000|2022-02-25 14:14:20|1195.2|1194.6|1195.8|1195.2|1195.8|1195.2|1194.8|1194.4|3199
1645798470000|2022-02-25 14:14:30|1196|1195.4|1195.6|1195.2|1196|1195.4|1195.6|1195.2|266
1645798480000|2022-02-25 14:14:40|1195.8|1195.4|1195.4|1195|1195.8|1195.4|1195.2|1194.6|3904
1645798490000|2022-02-25 14:14:50|1195.2|1194.8|1195.6|1195|1195.6|1195.2|1195.2|1194.8|2195
1645798500000|2022-02-25 14:15:00|1195.8|1195.2|1194.6|1194.2|1195.8|1195.2|1194.6|1194|3880
1645798510000|2022-02-25 14:15:10|1194.8|1194.4|1194.6|1194.2|1194.8|1194.4|1193.8|1193.4|5347
1645798520000|2022-02-25 14:15:20|1194.4|1194|1194.4|1194|1194.4|1194.2|1194.2|1193.6|1049
1645798530000|2022-02-25 14:15:30|1194.6|1193.8|1194.6|1194|1194.8|1194.4|1194.4|1193.6|2814
1645798540000|2022-02-25 14:15:40|1194.8|1194.2|1194.8|1194.2|1194.8|1194.4|1194.6|1194.2|400
1645798550000|2022-02-25 14:15:50|1194.6|1194.4|1195|1194.6|1195|1194.6|1194.6|1194.4|176
1645798560000|2022-02-25 14:16:00|1195.2|1194.8|1195.6|1195.2|1195.8|1195.4|1195.2|1194.8|4873
1645798570000|2022-02-25 14:16:10|1195.4|1194.6|1195|1194.8|1195.6|1195.2|1194.8|1194.4|8816
1645798580000|2022-02-25 14:16:20|1195.2|1194.6|1194.6|1194.2|1195.4|1194.6|1194.4|1194|6428
1645798590000|2022-02-25 14:16:30|1194.4|1194|1192.4|1192|1194.4|1194.2|1192.4|1192|17245
1645798600000|2022-02-25 14:16:40|1192.2|1191.8|1193.4|1193|1193.6|1193|1192|1191.6|16563
1645798610000|2022-02-25 14:16:50|1193.2|1192.8|1193.4|1192.8|1193.6|1193.2|1193.2|1192.6|11259
1645798620000|2022-02-25 14:17:00|1193.2|1192.6|1193.6|1193.2|1193.8|1193.6|1193|1192.4|3438
1645798630000|2022-02-25 14:17:10|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|0
1645798640000|2022-02-25 14:17:20|1194|1193.6|1194.8|1194.2|1194.8|1194.2|1194|1193.4|1393
1645798650000|2022-02-25 14:17:30|1194.6|1194.4|1194.8|1194.2|1195.2|1194.4|1194.6|1194.2|400
1645798660000|2022-02-25 14:17:40|1195|1194.4|1195|1194.4|1195.4|1195|1194.8|1194.2|2272
1645798670000|2022-02-25 14:17:50|1195.2|1194.6|1195.2|1194.8|1195.4|1195|1195.2|1194.6|3456
1645798680000|2022-02-25 14:18:00|1195|1194.6|1194.8|1194.4|1195|1194.6|1193.6|1193|5201
1645798690000|2022-02-25 14:18:10|1194.6|1194.2|1194.8|1194.2|1195|1194.4|1194.4|1194.2|2346
1645798700000|2022-02-25 14:18:20|1194.6|1194|1194.4|1194|1194.8|1194.2|1194.2|1194|2888
1645798710000|2022-02-25 14:18:30|1194|1193.8|1194.4|1194|1194.4|1194|1194|1193.8|700
1645798720000|2022-02-25 14:18:40|1194.6|1194.2|1195.4|1194.8|1195.4|1194.8|1194.4|1194.2|5274
1645798730000|2022-02-25 14:18:50|1195.6|1195|1195.4|1195|1195.8|1195.4|1195.4|1195|3321
1645798740000|2022-02-25 14:19:00|1195.6|1195.2|1195.4|1195|1195.8|1195.4|1195.2|1195|2645
1645798750000|2022-02-25 14:19:10|1194.8|1194.6|1195.4|1195|1195.4|1195|1194.8|1194.6|7360
1645798760000|2022-02-25 14:19:20|1195.2|1194.8|1195.4|1195|1195.4|1195|1195|1194.6|119
1645798780000|2022-02-25 14:19:40|1195.2|1194.8|1195.4|1194.8|1195.4|1194.8|1195|1194.4|2012
1645798790000|2022-02-25 14:19:50|1195.2|1195|1195.4|1195|1195.4|1195|1195.2|1195|100
1645798800000|2022-02-25 14:20:00|1195.6|1195.2|1195.2|1194.8|1195.6|1195.2|1195.2|1194.8|7254
1645798810000|2022-02-25 14:20:10|1195|1195|1194.6|1194.2|1195.8|1195.2|1194.6|1194.2|7755
1645798820000|2022-02-25 14:20:20|1194.4|1194|1194.8|1194.2|1194.8|1194.4|1194|1193.6|5792
1645798830000|2022-02-25 14:20:30|1195|1194.4|1194.6|1194.2|1195.4|1194.8|1194.6|1194.2|8058
1645798840000|2022-02-25 14:20:40|1194.4|1194|1193.6|1193.4|1194.6|1194.2|1193.6|1193.2|442
1645798850000|2022-02-25 14:20:50|1193.4|1193.2|1192.2|1191.6|1193.4|1193.2|1191.8|1191.4|11431
1645798860000|2022-02-25 14:21:00|1192|1191.4|1193.6|1193.2|1193.6|1193.2|1192|1191.4|1177
1645798870000|2022-02-25 14:21:10|1193.8|1193.4|1193.8|1193.4|1194.2|1193.8|1193.8|1193.2|2340
1645798880000|2022-02-25 14:21:20|1193.6|1193.2|1194.8|1194.2|1194.8|1194.2|1193.4|1193|2910
1645798890000|2022-02-25 14:21:30|1195|1194.4|1195.4|1194.8|1195.8|1195.2|1195|1194.4|7841
1645798900000|2022-02-25 14:21:40|1195.2|1194.6|1195.2|1194.6|1195.4|1194.8|1195|1194.6|0
1645798910000|2022-02-25 14:21:50|1195.4|1194.8|1195.8|1195.2|1195.8|1195.2|1194.8|1194.4|6158
1645798920000|2022-02-25 14:22:00|1196|1195.4|1196|1195.4|1196|1195.6|1195.8|1195.4|0
1645798930000|2022-02-25 14:22:10|1195.4|1195.2|1196|1195.6|1196|1195.8|1195.4|1195.2|5352
1645798940000|2022-02-25 14:22:20|1196.2|1195.8|1196.4|1195.8|1196.4|1196|1196|1195.6|2967
1645798950000|2022-02-25 14:22:30|1196.2|1195.6|1195.8|1195.4|1196.4|1195.8|1195.8|1195.4|2852
1645798960000|2022-02-25 14:22:40|1195.6|1195.2|1196.6|1196|1196.8|1196|1195.4|1194.8|4926
1645798970000|2022-02-25 14:22:50|1196.4|1195.8|1196.8|1196.2|1196.8|1196.2|1196.4|1195.8|2500
1645798980000|2022-02-25 14:23:00|1197|1196.4|1198|1197.6|1198|1197.6|1196.8|1196.4|11823
1645798990000|2022-02-25 14:23:10|1197.8|1197.4|1197.2|1197|1198|1197.4|1197.2|1197|4509
1645799000000|2022-02-25 14:23:20|1197.4|1196.8|1197|1196.6|1197.4|1197|1196.8|1196.4|855
1645799010000|2022-02-25 14:23:30|1196.8|1196.4|1196.6|1196|1196.8|1196.4|1196|1195.8|8486
1645799020000|2022-02-25 14:23:40|1196.4|1196.4|1196.2|1195.6|1196.8|1196.4|1196.2|1195.6|2028
1645799030000|2022-02-25 14:23:50|1196.4|1195.8|1196.4|1196|1196.4|1196|1196.4|1195.6|0
1645799040000|2022-02-25 14:24:00|1196.6|1196.2|1197|1196.4|1197|1196.6|1196.4|1195.8|2562
1645799050000|2022-02-25 14:24:10|1196.8|1196.6|1195.6|1195.2|1196.8|1196.6|1195.6|1195|11183
1645799060000|2022-02-25 14:24:20|1195.8|1195.4|1196.2|1195.6|1196.2|1195.8|1195.6|1195.2|1265
1645799070000|2022-02-25 14:24:30|1196.4|1196|1196.8|1196.2|1196.8|1196.4|1196.4|1196|2020
1645799080000|2022-02-25 14:24:40|1197|1196.4|1197|1196.8|1197|1196.8|1196.8|1196.4|405
1645799090000|2022-02-25 14:24:50|1197.2|1196.6|1196.6|1196.2|1197.4|1196.6|1196.6|1196.2|7872
1645799100000|2022-02-25 14:25:00|1196.8|1196|1196.8|1196.2|1196.8|1196.2|1196.2|1195.8|1522
1645799110000|2022-02-25 14:25:10|1197|1196.4|1196.6|1196.2|1197|1196.4|1196.4|1196.2|572
1645799120000|2022-02-25 14:25:20|1196.4|1196|1195.6|1195.2|1196.4|1196|1195.6|1195.2|1098
1645799130000|2022-02-25 14:25:30|1195.8|1195.4|1196|1195.4|1196.4|1195.8|1195.8|1195.4|5000
1645799140000|2022-02-25 14:25:40|1195.8|1195.2|1196.4|1195.8|1196.4|1196.2|1195.8|1195.2|2098
1645799150000|2022-02-25 14:25:50|1196.2|1196|1196.4|1195.8|1196.4|1196|1196|1195.6|2256
1645799160000|2022-02-25 14:26:00|1196.2|1196|1195.8|1195.2|1196.2|1196|1195.4|1195|4738
1645799170000|2022-02-25 14:26:10|1195.6|1195|1195.8|1195.6|1195.8|1195.6|1195.4|1195|1272
1645799180000|2022-02-25 14:26:20|1196|1195.4|1196.4|1195.8|1196.6|1196|1196|1195.4|1768
1645799190000|2022-02-25 14:26:30|1196.2|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|737
1645799200000|2022-02-25 14:26:40|1196.4|1196|1197|1196.6|1197|1196.6|1196.2|1196|2539
1645799210000|2022-02-25 14:26:50|1197.2|1196.4|1196.4|1195.8|1197.2|1196.4|1196|1195.4|5245
1645799220000|2022-02-25 14:27:00|1196.2|1195.6|1196.4|1196|1196.4|1196|1195.8|1195.4|4075
1645799230000|2022-02-25 14:27:10|1196.6|1196.2|1196.6|1196|1196.6|1196.2|1196.2|1195.6|555
1645799240000|2022-02-25 14:27:20|1196.4|1195.8|1196.8|1196.2|1196.8|1196.2|1196.4|1195.8|4112
1645799250000|2022-02-25 14:27:30|1196.6|1196.8|1196.6|1196.2|1197|1196.8|1196|1195.6|9750
1645799260000|2022-02-25 14:27:40|1196.2|1196|1196.2|1195.6|1196.2|1196|1195.6|1195.4|25311
1645799270000|2022-02-25 14:27:50|1196|1195.8|1196.6|1196|1196.8|1196.6|1196|1195.8|7872
1645799280000|2022-02-25 14:28:00|1196.8|1196.2|1197.2|1196.6|1197.2|1196.8|1196.4|1196|933
1645799290000|2022-02-25 14:28:10|1197|1197|1197|1196.8|1197.2|1197|1197|1196.6|3206
1645799300000|2022-02-25 14:28:20|1196.8|1196.6|1196.6|1196.2|1197.2|1197|1196.4|1196|9438
1645799310000|2022-02-25 14:28:30|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.4|1196|6432
1645799320000|2022-02-25 14:28:40|1196.6|1196.2|1196.4|1196|1196.8|1196.2|1196.4|1196|2585
1645799330000|2022-02-25 14:28:50|1196.6|1196.2|1196.2|1196|1196.6|1196.2|1196.2|1196|2565
1645799340000|2022-02-25 14:29:00|1196.4|1196.2|1196.2|1195.8|1197|1196.6|1196.2|1195.6|27342
1645799350000|2022-02-25 14:29:10|1196|1195.6|1195.6|1195.2|1196.2|1195.6|1195.6|1195.2|7479
1645799360000|2022-02-25 14:29:20|1195.8|1195.4|1196.2|1195.6|1196.2|1195.6|1195.4|1195|2000
1645799370000|2022-02-25 14:29:30|1196|1195.4|1196.4|1196|1196.4|1196|1195.6|1195|3605
1645799380000|2022-02-25 14:29:40|1196.6|1196.2|1196.6|1196|1196.8|1196.4|1196.6|1196|1370
1645799390000|2022-02-25 14:29:50|1196.8|1196.2|1196.8|1196.2|1197|1196.4|1196.4|1196|435
1645799400000|2022-02-25 14:30:00|1197|1196.4|1194.2|1193.8|1197.2|1196.6|1194.2|1193.8|53547
1645799410000|2022-02-25 14:30:10|1194.4|1194|1191.6|1191|1194.6|1194.2|1191.4|1191|15928
1645799420000|2022-02-25 14:30:20|1191.8|1191.2|1193.6|1193|1193.6|1193|1191.6|1191.2|13476
1645799430000|2022-02-25 14:30:30|1193.4|1193.2|1194.2|1193.8|1194.8|1194.4|1193.4|1193|19233
1645799440000|2022-02-25 14:30:40|1194|1193.6|1194.2|1193.8|1195|1194.6|1193.6|1193.2|9907
1645799450000|2022-02-25 14:30:50|1194.4|1194|1194.6|1194.2|1194.8|1194.4|1194|1193.6|7721
1645799460000|2022-02-25 14:31:00|1194.8|1194.4|1192.6|1192.2|1195.2|1194.8|1192.6|1192.2|45316
1645799470000|2022-02-25 14:31:10|1192.8|1192|1191.8|1191.4|1192.8|1192.4|1190.8|1190.4|56953
1645799480000|2022-02-25 14:31:20|1191.6|1191.2|1192.6|1192.2|1192.8|1192.4|1191.2|1191|24221
1645799490000|2022-02-25 14:31:30|1192.8|1192.4|1190.8|1190.4|1193.4|1193|1190.8|1190.2|29127
1645799500000|2022-02-25 14:31:40|1190.6|1190.2|1191|1190.6|1191|1190.6|1190|1189.4|8670
1645799510000|2022-02-25 14:31:50|1190.8|1190.4|1190.4|1189.8|1191.2|1190.8|1190|1189.6|11011
1645799520000|2022-02-25 14:32:00|1190.6|1190|1191.8|1191.4|1192|1191.4|1190.2|1189.8|17685
1645799530000|2022-02-25 14:32:10|1192|1191.6|1192.4|1192|1193.4|1192.8|1191.8|1191.4|14793
1645799540000|2022-02-25 14:32:20|1192.6|1191.8|1193.6|1193|1193.6|1193.2|1192.2|1191.8|5461
1645799550000|2022-02-25 14:32:30|1193.4|1193.2|1193.2|1192.8|1193.8|1193.4|1192.8|1192.4|23778
1645799560000|2022-02-25 14:32:40|1193|1192.2|1192|1191.8|1193.2|1192.2|1192|1191.4|7072
1645799570000|2022-02-25 14:32:50|1191.8|1191.6|1190.6|1190.2|1192.6|1192|1190.4|1190|15183
1645799580000|2022-02-25 14:33:00|1190.8|1189.8|1190.2|1189.6|1190.8|1190|1188.6|1188|35735
1645799590000|2022-02-25 14:33:10|1190.4|1189.8|1192.8|1192.4|1193|1192.6|1190.4|1189.8|26709
1645799600000|2022-02-25 14:33:20|1193|1192.6|1194.6|1194.2|1194.8|1194.4|1193|1192.6|9407
1645799610000|2022-02-25 14:33:30|1194.4|1194|1194.2|1193.8|1194.6|1194.2|1193.8|1193.6|9626
1645799620000|2022-02-25 14:33:40|1194|1192.6|1191.2|1190.8|1194.4|1193.6|1191.2|1190.6|50258
1645799630000|2022-02-25 14:33:50|1191.4|1191|1192.2|1191.8|1193.4|1193|1191.4|1191|35996
1645799640000|2022-02-25 14:34:00|1192|1191.6|1193|1192.6|1193.2|1192.8|1191.4|1191|15301
1645799650000|2022-02-25 14:34:10|1193.2|1192.8|1192.4|1192|1193.4|1193|1192.2|1191.8|8642
1645799660000|2022-02-25 14:34:20|1192.6|1192.2|1193.2|1192.8|1193.4|1193|1192.6|1192.2|10339
1645799670000|2022-02-25 14:34:30|1193|1192.6|1193.2|1192.8|1193.4|1193|1192.4|1192|5460
1645799680000|2022-02-25 14:34:40|1193.4|1193|1193.6|1193.2|1194.2|1193.8|1193.2|1192.8|6567
1645799690000|2022-02-25 14:34:50|1193.4|1193.4|1193.8|1193.4|1194|1193.8|1193.4|1193.2|1992
1645799700000|2022-02-25 14:35:00|1193.6|1193.6|1193.8|1193.4|1194|1193.8|1193.6|1193.2|4266
1645799710000|2022-02-25 14:35:10|1194|1193.6|1194.2|1193.8|1194.2|1193.8|1193.6|1193.2|9720
1645799720000|2022-02-25 14:35:20|1194.4|1193.6|1194.2|1193.8|1195|1194.4|1194|1193.6|3013
1645799730000|2022-02-25 14:35:30|1194.4|1194|1192|1191.4|1194.4|1194|1191.6|1191.2|8805
1645799740000|2022-02-25 14:35:40|1191.8|1191.6|1191.2|1190.6|1192.2|1191.8|1191.2|1190.6|5687
1645799750000|2022-02-25 14:35:50|1191|1190.8|1191|1190.6|1191.6|1191|1190.8|1190.4|7703
1645799760000|2022-02-25 14:36:00|1191.2|1190.4|1190.4|1189.8|1191.2|1190.8|1189.8|1189.4|65881
1645799770000|2022-02-25 14:36:10|1190.2|1189.6|1190.8|1190.4|1191.6|1191.2|1189.6|1189.2|19461
1645799780000|2022-02-25 14:36:20|1191|1190.6|1190.4|1190|1191.8|1191.2|1190.4|1190|4634
1645799790000|2022-02-25 14:36:30|1190.6|1190.2|1191|1190.6|1191.6|1191.2|1190.6|1190|1328
1645799800000|2022-02-25 14:36:40|1191.2|1190.8|1191.4|1190.8|1191.8|1191.2|1191|1190.8|4272
1645799810000|2022-02-25 14:36:50|1191.6|1191|1190.4|1190|1191.6|1191.2|1190.2|1189.6|6041
1645799820000|2022-02-25 14:37:00|1190.6|1190.2|1189.4|1188.8|1190.6|1190.2|1189|1188.6|7453
1645799830000|2022-02-25 14:37:10|1189.6|1189|1188.8|1188.2|1189.6|1189|1188|1187.6|4272
1645799840000|2022-02-25 14:37:20|1189|1188.4|1190.2|1189.8|1190.4|1190|1188.4|1188.2|7559
1645799850000|2022-02-25 14:37:30|1190.4|1189.6|1191.2|1190.6|1191.4|1191|1190.4|1189.6|2232
1645799860000|2022-02-25 14:37:40|1191|1190.8|1189.4|1188.8|1191.2|1190.8|1189.2|1188.8|4440
1645799870000|2022-02-25 14:37:50|1189.2|1188.6|1189.4|1188.8|1189.6|1189.2|1189|1188.6|3148
1645799880000|2022-02-25 14:38:00|1189.2|1189|1188.8|1188.4|1189.4|1189|1188.8|1188.4|7039
1645799890000|2022-02-25 14:38:10|1189|1188.6|1188.4|1187.8|1189.2|1189|1188|1187.4|5689
1645799900000|2022-02-25 14:38:20|1188.6|1188|1188.8|1188.6|1188.8|1188.6|1188.2|1187.8|9778
1645799910000|2022-02-25 14:38:30|1188.6|1188.4|1189|1188.6|1189.4|1189|1188.6|1188.2|4975
1645799920000|2022-02-25 14:38:40|1189.2|1188.8|1189.8|1189.4|1190|1189.6|1189.2|1188.8|1741
1645799930000|2022-02-25 14:38:50|1190|1189.6|1189.4|1189|1190.2|1189.6|1189|1188.4|4127
1645799940000|2022-02-25 14:39:00|1189.6|1189.2|1189.2|1189|1190|1189.6|1189.2|1188.6|6120
1645799950000|2022-02-25 14:39:10|1189.4|1188.8|1189.6|1189.2|1189.8|1189.2|1189|1188.6|355
1645799960000|2022-02-25 14:39:20|1189.4|1189|1189.2|1188.8|1189.8|1189.4|1189.2|1188.6|1136
1645799970000|2022-02-25 14:39:30|1189.4|1189|1188.6|1188.4|1189.4|1189|1188.6|1188.4|4082
1645799980000|2022-02-25 14:39:40|1188.8|1188.6|1189|1188.6|1189.4|1189.2|1188.2|1187.8|20624
1645799990000|2022-02-25 14:39:50|1189.2|1188.8|1188.8|1188.2|1189.2|1189|1188.6|1188.2|6359
1645800000000|2022-02-25 14:40:00|1188.6|1188|1187.4|1187|1188.8|1188.6|1187.2|1186.8|11142
1645800010000|2022-02-25 14:40:10|1187.6|1187.2|1188.6|1188.2|1189.4|1189|1187.4|1187|27704
1645800020000|2022-02-25 14:40:20|1188.4|1188|1187.8|1187.4|1188.6|1188.2|1187.2|1187|6422
1645800030000|2022-02-25 14:40:30|1187.6|1187.2|1187.6|1187.4|1188.2|1187.8|1187.6|1187|2747
1645800040000|2022-02-25 14:40:40|1187.4|1187.2|1188.2|1188|1188.4|1188|1187.2|1186.8|3103
1645800050000|2022-02-25 14:40:50|1188.4|1187.8|1189.2|1188.8|1189.2|1188.8|1187.4|1187.2|24818
1645800060000|2022-02-25 14:41:00|1189|1188.6|1189.8|1189.4|1189.8|1189.4|1189|1188.6|2310
1645800070000|2022-02-25 14:41:10|1189.6|1189.2|1189|1188.6|1189.6|1189.2|1188.8|1188.4|2502
1645800080000|2022-02-25 14:41:20|1188.8|1188.8|1188.8|1188.6|1189.4|1189|1188.8|1188.4|6642
1645800090000|2022-02-25 14:41:30|1189|1188.4|1189|1188.4|1189.4|1188.8|1187.8|1187.4|25055
1645800100000|2022-02-25 14:41:40|1189.2|1188.6|1189.8|1189.4|1189.8|1189.4|1188.2|1187.6|15504
1645800110000|2022-02-25 14:41:50|1190|1189.2|1189|1188.6|1190.4|1190.2|1188.6|1188.2|13812
1645800120000|2022-02-25 14:42:00|1188.8|1188.4|1189.4|1189|1189.4|1189.2|1188.6|1188.2|8355
1645800130000|2022-02-25 14:42:10|1189.2|1189.2|1190.8|1190.4|1190.8|1190.4|1189.2|1189|6704
1645800140000|2022-02-25 14:42:20|1190.6|1190.6|1190.2|1189.8|1190.6|1190.6|1189|1188.6|21098
1645800150000|2022-02-25 14:42:30|1190|1189.6|1189.8|1189.4|1190.6|1190.2|1189.6|1189.2|12697
1645800160000|2022-02-25 14:42:40|1189.6|1189.2|1189.6|1189.2|1189.8|1189.4|1189|1188.6|4410
1645800170000|2022-02-25 14:42:50|1189.4|1189.4|1188.4|1187.8|1189.6|1189.4|1188.4|1187.8|1203
1645800180000|2022-02-25 14:43:00|1188.2|1188|1187.4|1187|1188.4|1188|1187.2|1187|7285
1645800190000|2022-02-25 14:43:10|1187.6|1187.2|1186.2|1185.8|1187.8|1187.4|1186|1185.6|44463
1645800200000|2022-02-25 14:43:20|1186.4|1186|1184.2|1183.8|1186.8|1186.6|1184.2|1183.8|14575
1645800210000|2022-02-25 14:43:30|1184|1183.6|1183.2|1182.6|1184.4|1184|1183|1182.6|2903
1645800220000|2022-02-25 14:43:40|1183.4|1182.8|1185.4|1185|1185.6|1185|1183.4|1182.8|15431
1645800230000|2022-02-25 14:43:50|1185.2|1184.6|1183.8|1183.4|1185.2|1184.6|1183.8|1183.4|10751
1645800240000|2022-02-25 14:44:00|1183.6|1183.2|1184.8|1184.4|1185.4|1185|1183.6|1183.2|4782
1645800250000|2022-02-25 14:44:10|1184.6|1184.2|1184.2|1183.8|1185.4|1185|1184|1183.4|22288
1645800260000|2022-02-25 14:44:20|1184|1183.6|1184|1183.6|1184.2|1183.8|1183.6|1183.2|1274
1645800270000|2022-02-25 14:44:30|1184.2|1183.8|1183|1182.2|1185.2|1184.6|1183|1182.2|5806
1645800280000|2022-02-25 14:44:40|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.4|1181.6|564
1645800290000|2022-02-25 14:44:50|1183|1182.6|1183.6|1183.2|1183.8|1183.4|1182.8|1182.4|2255
1645800300000|2022-02-25 14:45:00|1183.8|1183.4|1184.4|1183.6|1184.8|1184.4|1183.8|1183.2|7589
1645800310000|2022-02-25 14:45:10|1184.2|1183.4|1183.4|1182.8|1185.4|1184.8|1183|1182.8|29106
1645800320000|2022-02-25 14:45:20|1183.6|1183|1181.8|1181.4|1183.6|1183|1181|1180.4|22022
1645800330000|2022-02-25 14:45:30|1182|1181.6|1182.8|1182.2|1183.4|1182.8|1182|1181.4|4211
1645800340000|2022-02-25 14:45:40|1183|1182.4|1182.8|1182.2|1183.2|1182.8|1182.6|1182.2|5141
1645800350000|2022-02-25 14:45:50|1182.6|1182|1183.2|1182.4|1183.2|1182.8|1182.6|1182|2142
1645800360000|2022-02-25 14:46:00|1183.4|1182.6|1184.2|1183.8|1185.2|1184.6|1183.4|1182.6|4830
1645800370000|2022-02-25 14:46:10|1184.4|1184|1186.6|1186|1186.8|1186.2|1184.4|1184|14032
1645800380000|2022-02-25 14:46:20|1186.8|1186.2|1187.2|1186.8|1187.6|1187.2|1186.8|1186.2|4585
1645800390000|2022-02-25 14:46:30|1187|1186.6|1186.8|1186.2|1187|1186.6|1186.2|1185.6|5081
1645800400000|2022-02-25 14:46:40|1186.6|1186.4|1187|1186.2|1187|1186.4|1186.4|1185.8|1073
1645800410000|2022-02-25 14:46:50|1187.2|1186.4|1187.2|1186.6|1187.6|1187.2|1186.8|1186.4|4994
1645800420000|2022-02-25 14:47:00|1187|1186.8|1188.2|1187.6|1188.4|1188|1187|1186.8|4385
1645800430000|2022-02-25 14:47:10|1188|1187.8|1187.8|1187.4|1188.2|1187.8|1187.6|1187|3700
1645800440000|2022-02-25 14:47:20|1187.6|1187.2|1188|1187.6|1188.2|1187.6|1187.2|1186.6|2391
1645800450000|2022-02-25 14:47:30|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1187.8|1187.6|3000
1645800460000|2022-02-25 14:47:40|1188.4|1187.6|1187.8|1187.2|1188.4|1187.6|1187.2|1186.6|19694
1645800470000|2022-02-25 14:47:50|1187.6|1187|1188|1187.6|1188|1187.6|1187|1186.8|1908
1645800480000|2022-02-25 14:48:00|1188.2|1187.8|1187.6|1187|1188.4|1187.8|1186.8|1186.6|7267
1645800490000|2022-02-25 14:48:10|1187.4|1186.8|1188|1187.6|1188.2|1187.8|1187.2|1186.8|2978
1645800500000|2022-02-25 14:48:20|1188.2|1187.4|1188|1187.6|1188.6|1188|1187.8|1187.4|3554
1645800510000|2022-02-25 14:48:30|1188.2|1187.4|1187|1186.6|1188.4|1188|1187|1186.6|9508
1645800520000|2022-02-25 14:48:40|1186.8|1186.4|1186.4|1186|1187|1186.6|1186.4|1186|2744
1645800530000|2022-02-25 14:48:50|1186.2|1186.4|1186.4|1186|1186.8|1186.4|1186.2|1186|876
1645800540000|2022-02-25 14:49:00|1186.6|1186.2|1186.4|1185.8|1186.8|1186.4|1186|1185.8|2908
1645800550000|2022-02-25 14:49:10|1186.6|1186|1187.4|1187.2|1187.4|1187.2|1186.4|1186|1581
1645800560000|2022-02-25 14:49:20|1187.2|1187|1188.2|1187.8|1188.2|1187.8|1186.6|1186.2|14121
1645800570000|2022-02-25 14:49:30|1188.4|1188|1188.4|1188|1188.8|1188.2|1188.4|1188|425
1645800580000|2022-02-25 14:49:40|1188.6|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188|607
1645800590000|2022-02-25 14:49:50|1188.4|1188.4|1189|1188.6|1189|1188.6|1188.4|1188.2|541
1645800600000|2022-02-25 14:50:00|1188.8|1188.4|1188.8|1188.4|1189.4|1189|1188.6|1188|8488
1645800610000|2022-02-25 14:50:10|1189|1188.6|1189.6|1189.2|1190|1189.6|1189|1188.6|11612
1645800620000|2022-02-25 14:50:20|1189.8|1189.4|1189.4|1189|1190|1189.6|1189.4|1189|4106
1645800630000|2022-02-25 14:50:30|1189.6|1189.2|1189.8|1189.4|1190|1189.6|1188.8|1188.6|10766
1645800640000|2022-02-25 14:50:40|1189.6|1189.2|1189.4|1188.8|1189.8|1189.4|1189|1188.6|1530
1645800650000|2022-02-25 14:50:50|1189.2|1188.6|1189|1188.6|1189.4|1189|1188.6|1188.4|2755
1645800660000|2022-02-25 14:51:00|1189.2|1189|1189.4|1189|1189.4|1189|1188.8|1188.6|4939
1645800670000|2022-02-25 14:51:10|1189.6|1189.2|1190.8|1190.2|1190.8|1190.2|1189.6|1189.2|3826
1645800680000|2022-02-25 14:51:20|1190.6|1190|1190.4|1190|1191|1190.6|1190|1189.8|26584
1645800690000|2022-02-25 14:51:30|1190.2|1189.8|1190.2|1189.8|1190.4|1189.8|1190|1189.6|1582
1645800700000|2022-02-25 14:51:40|1190.4|1189.6|1190.4|1190|1190.6|1190|1190.2|1189.6|4415
1645800710000|2022-02-25 14:51:50|1190.2|1190.2|1190.4|1190|1190.4|1190.2|1190|1189.6|3655
1645800720000|2022-02-25 14:52:00|1190.2|1189.8|1189.6|1189.2|1190.2|1189.8|1189.2|1188.6|2200
1645800730000|2022-02-25 14:52:10|1189.4|1189|1189.6|1189|1189.6|1189|1188.8|1188.4|1918
1645800740000|2022-02-25 14:52:20|1189.4|1189.2|1188.6|1188.2|1189.4|1189.2|1188.4|1188|3173
1645800750000|2022-02-25 14:52:30|1188.8|1188|1189.2|1188.8|1189.2|1188.8|1188.4|1188|0
1645800760000|2022-02-25 14:52:40|1189|1189|1188.8|1188.2|1189|1189|1188.4|1188|5948
1645800770000|2022-02-25 14:52:50|1188.6|1188.4|1189|1188.6|1189.2|1188.8|1188.4|1188|3015
1645800780000|2022-02-25 14:53:00|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1188.8|1188.4|2076
1645800790000|2022-02-25 14:53:10|1189|1188.6|1189.2|1188.8|1189.4|1188.8|1188.6|1188.4|919
1645800800000|2022-02-25 14:53:20|1189|1188.6|1189.2|1188.8|1189.4|1189|1188.8|1188.4|2077
1645800810000|2022-02-25 14:53:30|1189.4|1189|1189|1188.6|1189.4|1189.2|1188.6|1188.4|14140
1645800820000|2022-02-25 14:53:40|1188.8|1188.4|1188.6|1188.4|1189.4|1188.8|1188.6|1188.4|12616
1645800830000|2022-02-25 14:53:50|1188.4|1188.2|1186.8|1186.4|1188.4|1188.2|1186.8|1186.4|15033
1645800840000|2022-02-25 14:54:00|1187|1186.2|1186.8|1186.6|1187.2|1186.8|1186.4|1185.8|4690
1645800850000|2022-02-25 14:54:10|1187|1186.8|1187|1186.6|1187.4|1187|1186.6|1186|4466
1645800860000|2022-02-25 14:54:20|1187.2|1186.4|1187.6|1187.2|1187.6|1187.2|1186.8|1186.4|1412
1645800870000|2022-02-25 14:54:30|1187.4|1187|1186|1185.6|1187.4|1187|1185.6|1185.2|23510
1645800880000|2022-02-25 14:54:40|1186.2|1185.8|1186.6|1186|1186.8|1186.4|1186.2|1185.8|6077
1645800890000|2022-02-25 14:54:50|1186.4|1186.2|1185.4|1185|1186.4|1186.2|1185.2|1184.6|26934
1645800900000|2022-02-25 14:55:00|1185|1184.8|1185.4|1185|1185.4|1185|1184.4|1184|15160
1645800910000|2022-02-25 14:55:10|1185.6|1185.2|1184.2|1183.8|1186|1185.6|1184.2|1183.6|5115
1645800920000|2022-02-25 14:55:20|1184.4|1183.6|1184.6|1184|1184.6|1184.2|1184|1183.6|3237
1645800930000|2022-02-25 14:55:30|1184.4|1183.8|1184.6|1184|1185|1184.6|1184|1183.6|15340
1645800940000|2022-02-25 14:55:40|1184.8|1184.2|1184.8|1184.4|1185.8|1185.4|1184.8|1184.2|32732
1645800950000|2022-02-25 14:55:50|1185|1184.6|1185.4|1185|1185.6|1185.2|1185|1184.4|2914
1645800960000|2022-02-25 14:56:00|1185.6|1185.2|1186|1185.4|1186|1185.4|1185.4|1185|3478
1645800970000|2022-02-25 14:56:10|1186.4|1185.6|1186.2|1185.6|1186.4|1186|1186|1185.6|45
1645800980000|2022-02-25 14:56:20|1186.4|1185.8|1186.4|1185.8|1186.4|1186|1186.2|1185.8|0
1645800990000|2022-02-25 14:56:30|1186.2|1186|1186|1185.4|1186.4|1186|1185.8|1185.4|8503
1645801000000|2022-02-25 14:56:40|1186.2|1185.6|1185.8|1185.2|1186.6|1186|1185.4|1185.2|6483
1645801010000|2022-02-25 14:56:50|1185.6|1185.4|1183.6|1183.2|1185.6|1185.4|1183.4|1183.2|16080
1645801020000|2022-02-25 14:57:00|1183.4|1183|1183.4|1183.2|1184|1183.4|1183.2|1182.8|3743
1645801030000|2022-02-25 14:57:10|1183.6|1183|1184|1183.6|1184.2|1183.8|1183.6|1183|1865
1645801040000|2022-02-25 14:57:20|1183.8|1183.4|1184|1183.6|1184.2|1183.8|1183.6|1183.2|1955
1645801050000|2022-02-25 14:57:30|1184.2|1183.8|1182|1181.6|1184.2|1183.8|1181.6|1181.2|7890
1645801060000|2022-02-25 14:57:40|1182.2|1181.8|1182.6|1182.2|1183|1182.4|1182.2|1181.8|3361
1645801070000|2022-02-25 14:57:50|1182.8|1182.4|1183.4|1182.8|1183.4|1183|1182.6|1182.2|4919
1645801080000|2022-02-25 14:58:00|1183.6|1183|1184|1183.4|1184.6|1184.2|1183.6|1183|8575
1645801090000|2022-02-25 14:58:10|1184.2|1183.6|1184|1183.4|1184.4|1183.8|1183.2|1182.8|11658
1645801100000|2022-02-25 14:58:20|1184.2|1183.6|1183.6|1183.2|1184.6|1184|1183.6|1183.2|2570
1645801110000|2022-02-25 14:58:30|1183.8|1183.4|1184|1183.4|1184|1183.6|1183.6|1183.2|2193
1645801120000|2022-02-25 14:58:40|1184.2|1183.6|1184|1183.6|1184.4|1183.8|1184|1183.4|0
1645801130000|2022-02-25 14:58:50|1183.8|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.4|8091
1645801140000|2022-02-25 14:59:00|1184.2|1183.8|1184.8|1184.4|1185|1184.6|1184|1183.8|3124
1645801150000|2022-02-25 14:59:10|1184.6|1184.2|1183.8|1183.4|1184.6|1184.2|1183.6|1183.2|3232
1645801160000|2022-02-25 14:59:20|1184|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.4|661
1645801170000|2022-02-25 14:59:30|1184.2|1183.8|1183.6|1183.2|1184.4|1183.8|1183.6|1183.2|3812
1645801180000|2022-02-25 14:59:40|1183.4|1183|1184.2|1183.8|1184.4|1183.8|1183|1182.6|5482
1645801190000|2022-02-25 14:59:50|1184.4|1183.6|1184.6|1184.2|1184.6|1184.4|1184.2|1183.6|5028
1645801200000|2022-02-25 15:00:00|1184.4|1184.4|1184.6|1184.2|1185.4|1184.8|1184.4|1184|4585
1645801210000|2022-02-25 15:00:10|1184.8|1184.4|1182.6|1182.2|1185.2|1184.8|1182.6|1182.2|7244
1645801220000|2022-02-25 15:00:20|1182.8|1182.4|1183.2|1182.8|1183.4|1183|1182.6|1182.2|1804
1645801230000|2022-02-25 15:00:30|1182.8|1182.6|1183.4|1183|1183.8|1183.4|1182.6|1182|11029
1645801240000|2022-02-25 15:00:40|1183.6|1183.2|1183.4|1183|1183.8|1183.4|1183.2|1182.8|8538
1645801250000|2022-02-25 15:00:50|1183.6|1183.2|1183.8|1183.2|1183.8|1183.4|1183.2|1183|13413
1645801260000|2022-02-25 15:01:00|1183.6|1183.4|1183.4|1183|1183.8|1183.6|1183.4|1183|27253
1645801270000|2022-02-25 15:01:10|1183.6|1183.2|1183.8|1183.2|1184.2|1183.8|1183.4|1183|2357
1645801280000|2022-02-25 15:01:20|1183.6|1183.4|1185|1184.4|1185|1184.6|1183.6|1183.2|27253
1645801290000|2022-02-25 15:01:30|1184.8|1184.6|1184.6|1184.2|1185|1184.6|1183.8|1183.4|9806
1645801300000|2022-02-25 15:01:40|1184.8|1184.4|1184.6|1184.4|1185|1184.6|1184.6|1184.2|5572
1645801310000|2022-02-25 15:01:50|1184.4|1184.2|1185.2|1184.8|1185.4|1184.8|1184.4|1183.8|20979
1645801320000|2022-02-25 15:02:00|1185|1185|1184.8|1184.4|1185.4|1185|1184.2|1184|13749
1645801330000|2022-02-25 15:02:10|1184.6|1184.2|1184.6|1184.2|1184.8|1184.6|1184.2|1183.8|21284
1645801340000|2022-02-25 15:02:20|1184.4|1184|1185|1184.6|1185.6|1185.4|1184.2|1183.8|21521
1645801350000|2022-02-25 15:02:30|1184.8|1184.4|1183.6|1183.2|1184.8|1184.4|1183.4|1183|5507
1645801360000|2022-02-25 15:02:40|1183.4|1183|1183.6|1183.4|1184|1183.6|1183.2|1182.8|3671
1645801370000|2022-02-25 15:02:50|1183.8|1183.2|1183.4|1183|1184.2|1183.8|1183.4|1183|16654
1645801380000|2022-02-25 15:03:00|1183.6|1183.2|1184.6|1184.2|1184.6|1184.2|1183.6|1183|429
1645801390000|2022-02-25 15:03:10|1184.8|1184.4|1185|1184.8|1185|1184.8|1184.2|1183.8|6349
1645801400000|2022-02-25 15:03:20|1185.2|1185|1184.8|1184.4|1185.4|1185|1184.6|1184.4|16350
1645801410000|2022-02-25 15:03:30|1184.6|1184.8|1184.8|1184.4|1185.2|1184.8|1184.6|1184.4|24097
1645801420000|2022-02-25 15:03:40|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1183.8|1183.6|10865
1645801430000|2022-02-25 15:03:50|1184.4|1184|1185.4|1185|1185.4|1185|1184.2|1184|3457
1645801440000|2022-02-25 15:04:00|1185.6|1185.2|1185.6|1185.2|1185.8|1185.6|1185|1184.8|37443
1645801450000|2022-02-25 15:04:10|1185.8|1185.4|1185.6|1185.2|1186.6|1186.2|1185.4|1185|16716
1645801460000|2022-02-25 15:04:20|1185.8|1185|1185.2|1184.8|1185.8|1185.4|1185.2|1184.8|3982
1645801470000|2022-02-25 15:04:30|1185|1184.6|1183.6|1183.2|1185.2|1184.6|1183.6|1183.2|17427
1645801480000|2022-02-25 15:04:40|1183.4|1183|1184.6|1184|1184.6|1184.2|1183.4|1183|38145
1645801490000|2022-02-25 15:04:50|1184.4|1184.2|1184|1183.6|1184.4|1184.4|1183.8|1183.4|20624
1645801500000|2022-02-25 15:05:00|1184.2|1183.8|1184.2|1183.8|1184.8|1184.4|1183.8|1183.6|22366
1645801510000|2022-02-25 15:05:10|1184|1183.6|1182.6|1182.2|1184.4|1184|1182.6|1182.2|31415
1645801520000|2022-02-25 15:05:20|1182.8|1182.4|1183.2|1182.8|1183.8|1183.4|1182.6|1182.4|1250
1645801530000|2022-02-25 15:05:30|1183.4|1183|1183.4|1183|1184|1183.8|1183|1182.8|5023
1645801540000|2022-02-25 15:05:40|1183.2|1182.8|1184.4|1184|1184.4|1184|1183.2|1182.8|440
1645801550000|2022-02-25 15:05:50|1184.2|1183.8|1184.6|1184.2|1184.6|1184.2|1184|1183.8|13835
1645801560000|2022-02-25 15:06:00|1184.8|1184.4|1185.6|1185.2|1185.8|1185.4|1184.8|1184.2|1744
1645801570000|2022-02-25 15:06:10|1185.4|1185.4|1186.4|1186|1186.4|1186|1185.4|1185.2|1402
1645801580000|2022-02-25 15:06:20|1186.6|1186.2|1186.8|1186.6|1187.2|1186.8|1186.6|1186.2|1961
1645801590000|2022-02-25 15:06:30|1187|1186.8|1188.2|1187.8|1188.2|1188|1187|1186.6|5208
1645801600000|2022-02-25 15:06:40|1188.4|1188.2|1187.6|1187.2|1188.4|1188.2|1187.6|1187.2|20824
1645801610000|2022-02-25 15:06:50|1187.8|1187.4|1186.2|1185.8|1188|1187.4|1186.2|1185.8|3432
1645801620000|2022-02-25 15:07:00|1186.4|1186|1186.8|1186.4|1187|1186.6|1186.2|1185.6|4134
1645801630000|2022-02-25 15:07:10|1187|1186.6|1187|1186.6|1187.2|1186.8|1186.6|1186.2|0
1645801640000|2022-02-25 15:07:20|1186.8|1186.4|1187.6|1187.2|1187.8|1187.2|1186.6|1186.2|13369
1645801650000|2022-02-25 15:07:30|1187.4|1187|1186.8|1186.2|1187.6|1187.2|1186.6|1186.2|2797
1645801660000|2022-02-25 15:07:40|1186.6|1186.4|1187.2|1186.8|1187.4|1187.2|1186.6|1186.2|2081
1645801670000|2022-02-25 15:07:50|1187.4|1187|1187.4|1187|1187.8|1187.4|1187.2|1186.8|24
1645801680000|2022-02-25 15:08:00|1187.6|1187.2|1188.4|1188.2|1188.4|1188.2|1187.2|1187|2738
1645801690000|2022-02-25 15:08:10|1188.6|1188|1190|1189.4|1190|1189.6|1188.6|1188|6223
1645801700000|2022-02-25 15:08:20|1189.8|1189.6|1190.2|1189.8|1190.4|1190|1189.8|1189.4|3256
1645801710000|2022-02-25 15:08:30|1190.4|1190|1189.6|1189.4|1190.4|1190|1189.2|1189|25995
1645801720000|2022-02-25 15:08:40|1189.8|1189.6|1190.6|1190.2|1190.6|1190.2|1189.6|1189.4|7089
1645801730000|2022-02-25 15:08:50|1190.8|1190.4|1190.6|1190.2|1191|1190.8|1190.4|1190.2|27731
1645801740000|2022-02-25 15:09:00|1190.8|1190.4|1190.8|1190.4|1191|1190.6|1190.6|1190.2|549
1645801750000|2022-02-25 15:09:10|1190.6|1190.2|1190.8|1190.4|1191|1190.6|1190|1189.8|5300
1645801760000|2022-02-25 15:09:20|1190.6|1190.2|1191.4|1191.2|1191.4|1191.2|1190.4|1190|53351
1645801770000|2022-02-25 15:09:30|1191.6|1191.4|1192|1191.6|1192|1191.6|1191.4|1191.4|2370
1645801780000|2022-02-25 15:09:40|1192.2|1191.8|1192.4|1192.2|1192.8|1192.6|1192.2|1191.8|7292
1645801790000|2022-02-25 15:09:50|1192.6|1192.4|1192.6|1192.2|1193.2|1192.8|1192.6|1192.2|7392
1645801800000|2022-02-25 15:10:00|1192.8|1192.4|1193.8|1193.2|1193.8|1193.4|1192.4|1192|20336
1645801810000|2022-02-25 15:10:10|1194|1193.4|1194.8|1194.2|1194.8|1194.4|1193.8|1193.4|13162
1645801820000|2022-02-25 15:10:20|1194.6|1194.4|1194|1193.6|1194.8|1194.4|1194|1193.4|6520
1645801830000|2022-02-25 15:10:30|1193.8|1193.4|1194.4|1194|1194.4|1194|1193.6|1193.2|901
1645801840000|2022-02-25 15:10:40|1194.6|1194.4|1194|1193.6|1194.6|1194.4|1193.6|1193.2|5750
1645801850000|2022-02-25 15:10:50|1194.2|1193.4|1193.6|1193.2|1194.2|1193.6|1193.4|1193|761
1645801860000|2022-02-25 15:11:00|1193.4|1193|1193.8|1193.4|1194|1193.6|1193.4|1193|574
1645801870000|2022-02-25 15:11:10|1193.6|1193.2|1193.6|1193.2|1193.8|1193.6|1193.2|1193|32197
1645801880000|2022-02-25 15:11:20|1193.8|1193.4|1194|1193.6|1194|1193.8|1193.4|1193.2|2248
1645801890000|2022-02-25 15:11:30|1194.2|1193.8|1193.6|1193.2|1194.4|1194|1193.6|1193.2|10565
1645801900000|2022-02-25 15:11:40|1193.8|1193.4|1193.4|1192.8|1193.8|1193.4|1193.2|1192.8|0
1645801910000|2022-02-25 15:11:50|1193.2|1192.6|1192.8|1192.4|1193.4|1193|1192.8|1192.2|7180
1645801920000|2022-02-25 15:12:00|1193|1192.6|1192.6|1192.2|1193.2|1192.8|1192.4|1192|376
1645801930000|2022-02-25 15:12:10|1192.4|1192|1192.4|1192|1192.8|1192.2|1192|1191.6|7489
1645801940000|2022-02-25 15:12:20|1192.2|1191.8|1193.8|1193.2|1193.8|1193.4|1192.2|1191.8|10567
1645801950000|2022-02-25 15:12:30|1193.6|1193|1193.2|1192.8|1193.6|1193.2|1193|1192.8|393
1645801960000|2022-02-25 15:12:40|1193|1192.6|1193.4|1193|1193.6|1193|1193|1192.6|14670
1645801970000|2022-02-25 15:12:50|1193.6|1193.2|1193|1192.6|1193.6|1193.2|1192.8|1192.4|3797
1645801980000|2022-02-25 15:13:00|1193.2|1192.8|1193.6|1193.2|1193.6|1193.2|1192.8|1192.4|1262
1645801990000|2022-02-25 15:13:10|1193.4|1193|1193|1192.6|1193.6|1193.2|1192.8|1192.4|2718
1645802000000|2022-02-25 15:13:20|1193.2|1192.8|1193|1192.4|1193.6|1193.2|1192.6|1192|25664
1645802010000|2022-02-25 15:13:30|1192.8|1192.6|1193.6|1193.2|1193.8|1193.2|1192.8|1192.6|0
1645802020000|2022-02-25 15:13:40|1193.8|1193.4|1194.6|1194.2|1194.6|1194.2|1193.6|1193.4|2357
1645802030000|2022-02-25 15:13:50|1194.4|1194|1193.2|1192.8|1194.4|1194|1193.2|1192.6|2500
1645802040000|2022-02-25 15:14:00|1193.4|1193|1192.8|1192.6|1193.8|1193.4|1192.8|1192.4|6542
1645802050000|2022-02-25 15:14:10|1192.6|1192.4|1192.8|1192.4|1192.8|1192.4|1191.4|1191.2|41791
1645802060000|2022-02-25 15:14:20|1192.6|1192.8|1192.4|1192|1193|1192.8|1192.4|1191.8|8010
1645802070000|2022-02-25 15:14:30|1192.6|1192.2|1192|1191.4|1192.6|1192.2|1191.8|1191.2|30739
1645802080000|2022-02-25 15:14:40|1191.8|1191.6|1191.4|1191|1192|1191.6|1191.2|1190.8|1606
1645802090000|2022-02-25 15:14:50|1191.6|1191.2|1191.2|1190.8|1192|1191.6|1191|1190.8|3856
1645802100000|2022-02-25 15:15:00|1191.4|1191|1191|1190.4|1191.6|1191.2|1190.4|1190|20217
1645802110000|2022-02-25 15:15:10|1190.8|1190.2|1190.4|1189.8|1190.8|1190.4|1189.8|1189.4|1232
1645802120000|2022-02-25 15:15:20|1190.6|1190|1190.6|1190.2|1191|1190.6|1190.4|1190|3985
1645802130000|2022-02-25 15:15:30|1190.8|1190.4|1191.8|1191.4|1191.8|1191.4|1190.8|1190.4|2820
1645802140000|2022-02-25 15:15:40|1191.4|1191|1191.4|1191|1191.6|1191.2|1191.2|1190.6|8948
1645802150000|2022-02-25 15:15:50|1191.2|1190.8|1190.8|1190.4|1191.4|1190.8|1190.6|1190.2|2079
1645802160000|2022-02-25 15:16:00|1191|1190.6|1190.8|1190.4|1191|1190.6|1190.2|1189.8|8656
1645802170000|2022-02-25 15:16:10|1191|1190.6|1191.2|1190.8|1191.6|1191.2|1190.8|1190.4|4375
1645802180000|2022-02-25 15:16:20|1191|1190.6|1191|1190.6|1191.2|1190.8|1190.8|1190.6|6004
1645802190000|2022-02-25 15:16:30|1190.8|1190.4|1191.4|1191|1191.4|1191|1190.4|1190.2|15980
1645802200000|2022-02-25 15:16:40|1191.6|1191.2|1192|1191.6|1192|1191.6|1191.2|1190.8|800
1645802210000|2022-02-25 15:16:50|1191.8|1191.4|1191.6|1191.2|1192|1191.6|1191.6|1191.2|525
1645802220000|2022-02-25 15:17:00|1191.8|1191.4|1192.2|1191.8|1192.4|1192|1191.6|1191.2|2187
1645802230000|2022-02-25 15:17:10|1192.4|1192|1192.8|1192.4|1192.8|1192.4|1192|1191.6|437
1645802240000|2022-02-25 15:17:20|1193|1192.6|1193.2|1192.8|1193.4|1193|1192.8|1192.6|1037
1645802250000|2022-02-25 15:17:30|1193.4|1193|1193|1192.6|1193.8|1193.6|1192.6|1192.2|5472
1645802260000|2022-02-25 15:17:40|1193.2|1192.8|1193.4|1193|1193.4|1193.2|1193|1192.6|0
1645802270000|2022-02-25 15:17:50|1193.6|1193.2|1193.6|1193.4|1193.8|1193.4|1193.2|1192.8|1852
1645802280000|2022-02-25 15:18:00|1193.4|1193.2|1194.8|1194.4|1194.8|1194.4|1193.2|1192.8|2527
1645802290000|2022-02-25 15:18:10|1195|1194.6|1195|1194.6|1195|1194.6|1194.8|1194.4|1363
1645802300000|2022-02-25 15:18:20|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.2|1193.8|7455
1645802310000|2022-02-25 15:18:30|1195|1194.6|1194.2|1193.6|1195|1194.6|1194|1193.4|1369
1645802320000|2022-02-25 15:18:40|1194.4|1193.8|1194.6|1194.2|1194.6|1194.4|1194.2|1193.6|3471
1645802330000|2022-02-25 15:18:50|1194.4|1194.4|1195.2|1194.8|1195.4|1195|1194.2|1193.8|8189
1645802340000|2022-02-25 15:19:00|1195|1194.6|1193.8|1193.4|1195|1194.6|1193.6|1193.2|41
1645802350000|2022-02-25 15:19:10|1193.6|1193.2|1194.6|1194.2|1194.6|1194.2|1193.4|1193|2723
1645802360000|2022-02-25 15:19:20|1194.4|1194|1194.4|1194|1194.4|1194|1194|1193.8|443
1645802370000|2022-02-25 15:19:30|1194.6|1194.2|1194.4|1194|1194.8|1194.6|1194|1193.8|5955
1645802380000|2022-02-25 15:19:40|1194.6|1194.2|1195|1194.6|1195|1194.8|1194.6|1194.2|3630
1645802390000|2022-02-25 15:19:50|1194.8|1194.8|1195|1194.8|1195|1194.8|1194.8|1194.6|7677
1645802400000|2022-02-25 15:20:00|1194.8|1194.6|1194.4|1194|1195|1194.6|1194.2|1193.8|8003
1645802410000|2022-02-25 15:20:10|1194.2|1193.8|1194.6|1194.2|1194.6|1194.2|1194.2|1193.8|150
1645802420000|2022-02-25 15:20:20|1194.8|1194.4|1195|1194.4|1195|1194.4|1194.6|1194.2|0
1645802430000|2022-02-25 15:20:30|1194.8|1194.6|1194.8|1194.6|1195.2|1194.8|1194.8|1194.6|1128
1645802440000|2022-02-25 15:20:40|1194.6|1194.4|1195|1194.6|1195.2|1194.8|1194.6|1194.2|14546
1645802450000|2022-02-25 15:20:50|1194.8|1194.8|1195.6|1195.2|1195.8|1195.4|1194.8|1194.8|1223
1645802460000|2022-02-25 15:21:00|1195.4|1195|1196|1195.8|1196.4|1196|1195.4|1195|4961
1645802470000|2022-02-25 15:21:10|1196.2|1195.6|1196.2|1195.8|1196.6|1196.2|1196.2|1195.6|908
1645802480000|2022-02-25 15:21:20|1196.4|1196|1198|1197.4|1198|1197.6|1196.2|1195.8|6139
1645802490000|2022-02-25 15:21:30|1197.8|1197.6|1196.8|1196.4|1197.8|1197.6|1196.6|1196.2|12069
1645802500000|2022-02-25 15:21:40|1197|1196.6|1196.8|1196.4|1197.6|1197.4|1196.6|1196.4|7360
1645802510000|2022-02-25 15:21:50|1197|1196.6|1197.4|1197.2|1198.2|1198|1197|1196.6|16016
1645802520000|2022-02-25 15:22:00|1197.6|1197|1194.8|1194.4|1197.6|1197.2|1194.8|1194.4|23969
1645802530000|2022-02-25 15:22:10|1194.6|1194.2|1192.8|1192.4|1194.6|1194.2|1192.6|1192.2|20879
1645802540000|2022-02-25 15:22:20|1193|1192.6|1192.2|1191.8|1193.2|1192.8|1191.8|1191.6|18707
1645802550000|2022-02-25 15:22:30|1192|1191.6|1192.6|1192.2|1193|1192.8|1191.6|1191.2|8094
1645802560000|2022-02-25 15:22:40|1192.8|1192.4|1193.8|1193.2|1194.2|1193.8|1192.8|1192.4|1635
1645802570000|2022-02-25 15:22:50|1193.6|1193.4|1193.2|1192.8|1193.6|1193.4|1192.8|1192.4|1759
1645802580000|2022-02-25 15:23:00|1193.4|1193|1193.6|1193.2|1194.4|1194|1193.2|1192.8|6946
1645802590000|2022-02-25 15:23:10|1193.4|1193|1193.8|1193.4|1194|1193.6|1193.4|1193|430
1645802600000|2022-02-25 15:23:20|1194|1193.6|1194.8|1194.4|1195|1194.8|1193.8|1193.6|2382
1645802610000|2022-02-25 15:23:30|1195|1194.6|1195.8|1195.4|1195.8|1195.4|1194.6|1194.2|3663
1645802620000|2022-02-25 15:23:40|1195.6|1195.2|1195.6|1195.2|1196|1195.4|1195|1194.6|2546
1645802630000|2022-02-25 15:23:50|1195.8|1195.4|1195|1194.6|1196|1195.6|1194.8|1194.6|4904
1645802640000|2022-02-25 15:24:00|1194.8|1194.4|1194.6|1194.2|1195.2|1194.4|1194|1193.6|4463
1645802650000|2022-02-25 15:24:10|1194.4|1194|1194.4|1194|1194.6|1194.2|1194|1193.6|458
1645802660000|2022-02-25 15:24:20|1194.2|1194.2|1194.4|1194|1194.8|1194.4|1194.2|1193.8|1741
1645802670000|2022-02-25 15:24:30|1194.6|1193.8|1194.6|1194.2|1195|1194.6|1194.2|1193.8|455
1645802680000|2022-02-25 15:24:40|1194.8|1194.4|1194.6|1194.2|1195|1194.6|1194.2|1193.8|1
1645802690000|2022-02-25 15:24:50|1194.8|1194.4|1194.6|1194.2|1194.8|1194.4|1194.4|1194.2|0
1645802700000|2022-02-25 15:25:00|1194.4|1194|1193.6|1193.2|1194.4|1194|1193.4|1193|2422
1645802710000|2022-02-25 15:25:10|1193.4|1193.4|1193.8|1193.4|1193.8|1193.4|1193.4|1193|2964
1645802720000|2022-02-25 15:25:20|1194|1193.6|1194|1193.6|1194|1193.6|1193.6|1193.2|3118
1645802730000|2022-02-25 15:25:30|1193.8|1193.8|1194.8|1194.4|1195|1194.6|1193.8|1193.6|20993
1645802740000|2022-02-25 15:25:40|1194.6|1194.2|1195|1194.6|1195|1194.8|1194.4|1194|4918
1645802750000|2022-02-25 15:25:50|1195.2|1194.8|1195|1194.6|1195.4|1195|1194.4|1194|4412
1645802760000|2022-02-25 15:26:00|1194.8|1194.4|1194.6|1194.2|1194.8|1194.4|1194.2|1193.8|2757
1645802770000|2022-02-25 15:26:10|1194.4|1194|1194.6|1194.2|1194.8|1194.4|1194|1193.8|1554
1645802780000|2022-02-25 15:26:20|1194.4|1194|1194.2|1194|1194.6|1194.2|1194.2|1193.8|0
1645802790000|2022-02-25 15:26:30|1194|1193.8|1193.8|1193.6|1194.2|1193.8|1193.6|1193.4|3088
1645802800000|2022-02-25 15:26:40|1194|1193.8|1194.6|1194.2|1194.6|1194.2|1193.8|1193.8|0
1645802810000|2022-02-25 15:26:50|1194.8|1194.4|1194.6|1194.2|1194.8|1194.4|1194.4|1194.2|796
1645802820000|2022-02-25 15:27:00|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.6|1194.2|6305
1645802830000|2022-02-25 15:27:10|1194.6|1194.6|1194.8|1194.4|1195.2|1194.8|1194.6|1194.2|872
1645802840000|2022-02-25 15:27:20|1195|1194.6|1194.8|1194.4|1195.2|1194.8|1194.6|1194.2|2263
1645802850000|2022-02-25 15:27:30|1194.6|1194.6|1194.6|1194.4|1195|1194.6|1194.6|1194.4|616
1645802860000|2022-02-25 15:27:40|1194.8|1194|1193.4|1193|1194.8|1194.2|1193.4|1193|3031
1645802870000|2022-02-25 15:27:50|1193.6|1193.2|1193|1192.6|1193.8|1193.4|1192.6|1192.4|4387
1645802880000|2022-02-25 15:28:00|1192.8|1192.4|1194|1193.6|1194|1193.6|1192.8|1192.4|3351
1645802890000|2022-02-25 15:28:10|1194.2|1193.8|1194.6|1194.2|1194.6|1194.2|1194.2|1193.6|0
1645802900000|2022-02-25 15:28:20|1194.4|1194|1195|1194.6|1195|1194.6|1194.4|1194|451
1645802910000|2022-02-25 15:28:30|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1194.8|1194.6|493
1645802920000|2022-02-25 15:28:40|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.6|1194.4|455
1645802930000|2022-02-25 15:28:50|1195|1194.6|1195|1194.4|1195|1194.6|1194.6|1194.4|29
1645802940000|2022-02-25 15:29:00|1194.8|1194.6|1194.8|1194.6|1195|1194.6|1194.8|1194.4|0
1645802950000|2022-02-25 15:29:10|1195|1194.4|1194.6|1194.2|1195|1194.4|1194.4|1194|2312
1645802960000|2022-02-25 15:29:20|1194.8|1194.4|1195.2|1194.8|1195.4|1195|1194.8|1194.2|6167
1645802970000|2022-02-25 15:29:30|1195.4|1195|1195.2|1194.8|1195.4|1195.2|1195|1194.6|1061
1645802980000|2022-02-25 15:29:40|1195|1194.6|1195.2|1195|1195.2|1195|1194.6|1194.2|875
1645802990000|2022-02-25 15:29:50|1195.4|1195.2|1195.4|1195|1195.6|1195.4|1195.2|1195|3430
1645803000000|2022-02-25 15:30:00|1195.2|1194.8|1194|1193.6|1195.2|1195|1193.8|1193.4|3628
1645803010000|2022-02-25 15:30:10|1193.8|1193.4|1194.6|1194.2|1195|1194.6|1193.6|1193.4|1005
1645803020000|2022-02-25 15:30:20|1194.4|1194|1194.4|1194.2|1194.8|1194.2|1194.4|1194|436
1645803030000|2022-02-25 15:30:30|1194.6|1194|1193.8|1193.6|1194.6|1194|1193.6|1193.4|7709
1645803040000|2022-02-25 15:30:40|1194|1193.8|1193.2|1192.8|1194.2|1193.8|1193|1192.8|13536
1645803050000|2022-02-25 15:30:50|1193|1192.6|1192.4|1192|1193|1192.6|1192.2|1191.8|5142
1645803060000|2022-02-25 15:31:00|1192.6|1192.2|1192.2|1191.8|1192.8|1192.4|1192.2|1191.6|3818
1645803070000|2022-02-25 15:31:10|1192.4|1192|1192|1191.6|1192.6|1192.2|1191.8|1191.6|1387
1645803080000|2022-02-25 15:31:20|1191.8|1191.4|1191.4|1191|1191.8|1191.4|1191|1190.6|2782
1645803090000|2022-02-25 15:31:30|1191.2|1191.2|1191|1190.8|1191.6|1191.4|1191|1190.8|3560
1645803100000|2022-02-25 15:31:40|1190.8|1190.6|1191|1190.6|1191|1190.8|1190.8|1190.4|437
1645803110000|2022-02-25 15:31:50|1190.8|1190.4|1190.6|1190.4|1191|1190.8|1190.6|1190.2|952
1645803120000|2022-02-25 15:32:00|1190.4|1190.2|1189.8|1189.4|1190.4|1190.2|1189.8|1189.4|8246
1645803130000|2022-02-25 15:32:10|1190|1189.6|1190.8|1190.4|1191|1190.8|1190|1189.6|3871
1645803140000|2022-02-25 15:32:20|1191|1190.6|1190.8|1190.4|1191|1190.8|1190.8|1190.4|1445
1645803150000|2022-02-25 15:32:30|1191|1190.6|1191.2|1190.8|1191.4|1191|1191|1190.6|1100
1645803160000|2022-02-25 15:32:40|1191|1190.6|1191.4|1191.2|1191.6|1191.2|1191|1190.6|0
1645803170000|2022-02-25 15:32:50|1191.6|1191|1191|1190.6|1191.6|1191|1190.8|1190.6|4120
1645803180000|2022-02-25 15:33:00|1190.8|1190.8|1191.2|1190.8|1191.4|1191|1190.8|1190.4|4022
1645803190000|2022-02-25 15:33:10|1191.4|1191|1190.2|1189.8|1191.4|1191|1190.2|1189.8|4165
1645803200000|2022-02-25 15:33:20|1190|1189.6|1190.2|1190|1190.6|1190.2|1189.8|1189.4|173
1645803210000|2022-02-25 15:33:30|1190.4|1189.8|1189.8|1189.4|1190.4|1190|1189.8|1189.4|432
1645803220000|2022-02-25 15:33:40|1189.6|1189.2|1189.6|1189.2|1190.2|1189.8|1189.6|1189.2|2798
1645803230000|2022-02-25 15:33:50|1189.8|1189|1189.4|1189|1189.8|1189.4|1189.2|1189|8305
1645803240000|2022-02-25 15:34:00|1189.6|1189.2|1189|1188.6|1189.8|1189.4|1189|1188.4|14126
1645803250000|2022-02-25 15:34:10|1189.2|1188.4|1189.8|1189.4|1189.8|1189.4|1189.2|1188.4|7200
1645803260000|2022-02-25 15:34:20|1189.6|1189.2|1190|1189.4|1190|1189.8|1189.6|1189.2|1267
1645803270000|2022-02-25 15:34:30||1189.6||1189.8||1189.8||1189.6|0
1645803280000|2022-02-25 15:34:40|1190.2|1190|1190.2|1189.8|1190.4|1190|1190|1189.6|7780
1645803290000|2022-02-25 15:34:50|1190|1189.6|1189.4|1189|1190|1189.6|1189.2|1189|4468
1645803300000|2022-02-25 15:35:00|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1188.4|1188.2|12952
1645803310000|2022-02-25 15:35:10|1189.4|1189|1188.8|1188.2|1189.4|1189|1188.8|1188.2|5735
1645803320000|2022-02-25 15:35:20|1188.6|1188.4|1189.2|1188.6|1189.2|1188.6|1188.6|1188.2|0
1645803330000|2022-02-25 15:35:30|1189.4|1188.8|1189.6|1189.4|1189.6|1189.4|1189.2|1188.8|1383
1645803340000|2022-02-25 15:35:40|1189.8|1189.6|1189.8|1189.6|1190.2|1189.8|1189.6|1189.2|8465
1645803350000|2022-02-25 15:35:50|1189.6|1189.4|1190.2|1189.8|1190.4|1190|1189.6|1189.4|5357
1645803360000|2022-02-25 15:36:00|1190|1189.6|1189.6|1189.2|1190|1189.6|1189.2|1188.8|19722
1645803370000|2022-02-25 15:36:10|1189.4|1189|1189.8|1189.6|1190.2|1189.8|1189.4|1189|4508
1645803380000|2022-02-25 15:36:20|1190|1189.4|1189|1188.6|1190|1189.6|1188.8|1188.4|2830
1645803390000|2022-02-25 15:36:30|1189.2|1188.8|1189.2|1188.6|1189.4|1189.2|1188.8|1188.4|14328
1645803400000|2022-02-25 15:36:40|1189|1188.4|1188.6|1188.4|1189|1188.6|1188.6|1188.4|3279
1645803410000|2022-02-25 15:36:50|1188.4|1188.2|1188.4|1188|1188.6|1188.4|1188.2|1188|3847
1645803420000|2022-02-25 15:37:00|1188.2|1187.8|1187|1186.6|1188.2|1187.8|1187|1186.6|2572
1645803430000|2022-02-25 15:37:10|1187.2|1186.8|1186.8|1186.4|1187.2|1186.8|1186.4|1186.2|900
1645803440000|2022-02-25 15:37:20|1187|1186.6|1187.2|1186.8|1187.4|1187|1186.8|1186.4|19887
1645803450000|2022-02-25 15:37:30|1187.4|1187|1187|1186.6|1187.6|1187.2|1186.8|1186.6|3214
1645803460000|2022-02-25 15:37:40|1187.2|1186.8|1188.2|1187.8|1188.4|1187.8|1187.2|1186.8|12070
1645803470000|2022-02-25 15:37:50|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1187.8|1187.6|1340
1645803480000|2022-02-25 15:38:00|1188|1187.6|1188.4|1188.2|1188.4|1188.2|1188|1187.6|523
1645803490000|2022-02-25 15:38:10|1188.6|1188.4|1187.6|1187.2|1188.6|1188.4|1187.4|1187|15254
1645803500000|2022-02-25 15:38:20|1187.4|1187.4|1186.8|1186.4|1187.8|1187.4|1186.8|1186.4|18203
1645803510000|2022-02-25 15:38:30|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.6|1186.2|1556
1645803520000|2022-02-25 15:38:40|1186.6|1186.2|1186|1185.6|1186.6|1186.2|1185.8|1185.4|3607
1645803530000|2022-02-25 15:38:50|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.4|1185|2472
1645803540000|2022-02-25 15:39:00|1185.8|1185.8|1185.8|1185.4|1186|1185.8|1185.6|1185.2|1905
1645803550000|2022-02-25 15:39:10|1185.6|1185.2|1185.6|1185.2|1186|1185.6|1185.6|1185|560
1645803560000|2022-02-25 15:39:20|1185.4|1185|1185.2|1184.8|1185.6|1185|1185|1184.8|100
1645803570000|2022-02-25 15:39:30|1185.4|1185|1185.6|1185.4|1185.6|1185.4|1185.4|1185|1105
1645803580000|2022-02-25 15:39:40|1185.8|1185.6|1186.6|1186.2|1186.6|1186.2|1185.8|1185.4|9883
1645803590000|2022-02-25 15:39:50|1186.4|1186.4|1187|1186.6|1187|1186.6|1186.4|1186.2|583
1645803600000|2022-02-25 15:40:00|1187.2|1186.8|1187.4|1187|1188|1187.6|1187|1186.6|15489
1645803610000|2022-02-25 15:40:10|1187.6|1187.2|1187.6|1187.4|1188|1187.6|1187.2|1187|7628
1645803620000|2022-02-25 15:40:20|1187.4|1187.2|1187|1186.6|1187.4|1187.2|1186.8|1186.4|2358
1645803630000|2022-02-25 15:40:30|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1186.8|1186.4|3571
1645803640000|2022-02-25 15:40:40|1187|1186.6|1187.4|1186.8|1187.6|1187|1186.6|1186.4|5823
1645803650000|2022-02-25 15:40:50|1187.6|1187|1187.8|1187.4|1188.2|1187.8|1187.6|1187|25301
1645803660000|2022-02-25 15:41:00|1188|1187.6|1188.4|1188|1188.6|1188.2|1187.6|1187.4|6612
1645803670000|2022-02-25 15:41:10|1188.2|1187.8|1187.8|1187.4|1188.4|1188|1187.6|1187.4|440
1645803680000|2022-02-25 15:41:20|1188|1187.6|1188|1187.8|1188.2|1187.8|1188|1187.6|2054
1645803690000|2022-02-25 15:41:30|1188.2|1187.6|1188.4|1188|1188.4|1188|1188|1187.6|1486
1645803700000|2022-02-25 15:41:40|1188.6|1188.2|1188|1187.8|1188.6|1188.4|1188|1187.8|2943
1645803710000|2022-02-25 15:41:50|1187.8|1187.6|1187.4|1187|1188.2|1187.8|1187.2|1186.8|6697
1645803720000|2022-02-25 15:42:00|1187.6|1187.2|1187.2|1186.8|1187.8|1187.6|1186.8|1186.6|12505
1645803730000|2022-02-25 15:42:10|1187.4|1186.6|1186.6|1186.2|1187.4|1187|1186.4|1186|8
1645803740000|2022-02-25 15:42:20|1186.4|1186|1186.4|1186|1186.6|1186.2|1186.2|1185.8|9681
1645803750000|2022-02-25 15:42:30|1186.2|1185.8|1186.2|1186|1186.4|1186|1186|1185.6|2754
1645803760000|2022-02-25 15:42:40|1186|1185.8|1186.2|1185.8|1186.2|1186|1185.8|1185.6|3044
1645803770000|2022-02-25 15:42:50|1186|1185.6|1185.8|1185.6|1186|1185.8|1185.8|1185.6|1003
1645803780000|2022-02-25 15:43:00|1186|1185.8|1186.6|1186.2|1186.6|1186.4|1185.8|1185.6|14452
1645803790000|2022-02-25 15:43:10|1186.8|1186.4|1187|1186.6|1187.2|1186.8|1186.6|1186.2|16108
1645803800000|2022-02-25 15:43:20|1187.2|1186.8|1186.6|1186.2|1187.2|1186.8|1186.4|1186|5704
1645803810000|2022-02-25 15:43:30|1186.8|1186.4|1187|1186.6|1187.4|1187|1186.8|1186.4|6690
1645803820000|2022-02-25 15:43:40|1187.2|1186.8|1187.4|1187|1187.4|1187.2|1187|1186.6|12671
1645803830000|2022-02-25 15:43:50|1187.2|1186.8|1188|1187.6|1188.2|1188|1187.2|1186.8|4025
1645803840000|2022-02-25 15:44:00|1188.2|1187.8|1188|1187.8|1188.2|1187.8|1187.4|1187.2|12957
1645803850000|2022-02-25 15:44:10|1187.8|1187.6|1188|1187.6|1188.4|1188.2|1187.8|1187.4|11429
1645803860000|2022-02-25 15:44:20|1187.8|1187.4|1188.2|1187.8|1188.2|1187.8|1187.8|1187.4|400
1645803870000|2022-02-25 15:44:30|1188|1187.6|1188.2|1187.8|1188.2|1188|1188|1187.6|444
1645803880000|2022-02-25 15:44:40|1188|1187.2|1188|1187.6|1188.2|1187.6|1187.8|1187.2|15919
1645803890000|2022-02-25 15:44:50|1188.2|1187.8|1187.8|1187.6|1188.2|1188|1187.8|1187.6|1184
1645803900000|2022-02-25 15:45:00|1188|1187.8|1187.2|1186.8|1188.2|1187.8|1186.8|1186.4|14445
1645803910000|2022-02-25 15:45:10|1187.4|1187|1188|1187.6|1188.2|1187.8|1187.4|1187|691
1645803920000|2022-02-25 15:45:20|1188.2|1187.8|1187.6|1187.4|1188.2|1187.8|1187.2|1187|2409
1645803930000|2022-02-25 15:45:30|1187.8|1187.6|1187.6|1187.2|1188|1187.6|1187.4|1187|3547
1645803940000|2022-02-25 15:45:40|1187.8|1187.4|1187.4|1187.2|1188|1187.6|1187.4|1187.2|921
1645803950000|2022-02-25 15:45:50|1187.6|1187.4|1187.8|1187.6|1188|1187.8|1187.6|1187.2|0
1645803960000|2022-02-25 15:46:00|1187.6|1187.4|1188.4|1188|1188.4|1188.2|1187.6|1187.4|3214
1645803970000|2022-02-25 15:46:10|1188.6|1188.2|1188.4|1188.2|1188.6|1188.4|1188.2|1188|4270
1645803980000|2022-02-25 15:46:20|1188.6|1188.4|1189|1188.6|1189|1188.8|1188.2|1188|3843
1645803990000|2022-02-25 15:46:30|1188.8|1188.8|1188.2|1188|1189|1188.8|1188|1187.8|10099
1645804000000|2022-02-25 15:46:40|1188.4|1187.8|1188|1187.6|1188.4|1187.8|1187.8|1187.6|5215
1645804010000|2022-02-25 15:46:50|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187|1186.8|25661
1645804020000|2022-02-25 15:47:00|1187.8|1187.4|1187.6|1187.2|1187.8|1187.6|1187.2|1186.8|7521
1645804030000|2022-02-25 15:47:10|1187.8|1187.4|1188.6|1188.4|1188.8|1188.4|1187.8|1187.4|1685
1645804040000|2022-02-25 15:47:20|1188.8|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.4|1649
1645804050000|2022-02-25 15:47:30|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188|3262
1645804060000|2022-02-25 15:47:40|1188.8|1188.4|1188.8|1188.4|1189|1188.8|1188.8|1188.4|3522
1645804070000|2022-02-25 15:47:50|1189|1188.6|1188.8|1188.6|1189|1188.8|1188.8|1188.4|2055
1645804080000|2022-02-25 15:48:00|1188.6|1188.4|1188.8|1188.4|1188.8|1188.4|1188.4|1188.2|222
1645804090000|2022-02-25 15:48:10|1189|1188.6|1188.8|1188.4|1189|1188.8|1188.6|1188.4|5654
1645804100000|2022-02-25 15:48:20|1189|1188.6|1189|1188.6|1189|1188.8|1188.6|1188.4|4422
1645804110000|2022-02-25 15:48:30|1188.8||1188.8||1189||1188.8||0
1645804120000|2022-02-25 15:48:40|1188.6|1188.4|1188.8|1188.4|1189|1188.8|1188.6|1188.4|2886
1645804130000|2022-02-25 15:48:50|1189|1188.6|1189.6|1189.2|1189.8|1189.6|1189|1188.6|20792
1645804140000|2022-02-25 15:49:00|1189.4|1189.4|1189.8|1189.4|1190.2|1189.8|1189.4|1189.2|14464
1645804150000|2022-02-25 15:49:10|1189.6|1189.2|1189.2|1188.8|1189.6|1189.4|1189|1188.6|4466
1645804160000|2022-02-25 15:49:20|1189|1189|1188.6|1188.4|1189|1189|1188.6|1188.2|1442
1645804170000|2022-02-25 15:49:30|1189|1188.6|1189.4|1189.2|1189.6|1189.4|1189|1188.6|10471
1645804180000|2022-02-25 15:49:40|1189.6|1189|1189.8|1189.4|1190|1189.8|1189.4|1189|12314
1645804190000|2022-02-25 15:49:50|1189.6|1189.6|1189.6|1189.2|1189.8|1189.6|1189.4|1189.2|2870
1645804200000|2022-02-25 15:50:00|1189.8|1189.4|1189.8|1189.4|1189.8|1189.6|1189.4|1189.2|7951
1645804210000|2022-02-25 15:50:10|1189.6|1189.6|1189.8|1189.6|1190|1189.6|1189.6|1189.4|622
1645804220000|2022-02-25 15:50:20|1190|1189.8|1190.4|1190|1190.4|1190.2|1190|1189.6|21509
1645804230000|2022-02-25 15:50:30|1190.2|1189.8|1190|1189.6|1190.6|1190.2|1189.8|1189.6|3128
1645804240000|2022-02-25 15:50:40|1189.8|1189.8|1190.2|1189.8|1190.4|1190.2|1189.8|1189.6|9231
1645804250000|2022-02-25 15:50:50|1190.4|1190|1190.4|1190.2|1190.4|1190.2|1190.4|1189.8|2181
1645804260000|2022-02-25 15:51:00|1190.6|1190.4|1191.4|1191|1191.6|1191.2|1190.4|1190|28844
1645804270000|2022-02-25 15:51:10|1191.6|1191.2|1191.2|1190.8|1191.6|1191.4|1191|1190.8|27887
1645804280000|2022-02-25 15:51:20|1191|1190.6|1191|1190.6|1191|1190.6|1190.2|1190|12864
1645804290000|2022-02-25 15:51:30|1191.2|1190.8|1191.4|1191.2|1191.8|1191.4|1191|1190.6|2301
1645804300000|2022-02-25 15:51:40|1191.6|1191|1192|1191.8|1192.2|1191.8|1191.4|1191|5536
1645804310000|2022-02-25 15:51:50|1192.2|1192|1191.2|1191|1192.2|1192|1191.2|1190.8|24313
1645804320000|2022-02-25 15:52:00|1191|1190.8|1191|1190.8|1191.2|1190.8|1190.4|1190.2|12329
1645804330000|2022-02-25 15:52:10|1191.2|1190.6|1191.4|1191|1191.4|1191.2|1191|1190.6|664
1645804340000|2022-02-25 15:52:20|1191.6|1191.2|1191.6|1191.4|1191.8|1191.6|1191.6|1191|400
1645804350000|2022-02-25 15:52:30|1191.4|1191.2|1191.6|1191.2|1191.8|1191.4|1191.2|1190.8|5488
1645804360000|2022-02-25 15:52:40|1191.4|1191|1191.8|1191.4|1192|1191.6|1191.2|1190.8|2523
1645804370000|2022-02-25 15:52:50|1191.6|1191.2|1191.8|1191.4|1192|1191.6|1191.6|1191.2|3243
1645804380000|2022-02-25 15:53:00|1192|1191.6|1192.2|1191.8|1192.2|1192|1192|1191.4|3168
1645804390000|2022-02-25 15:53:10|1192.4|1192|1192.4|1192|1192.6|1192.2|1192.2|1192|0
1645804400000|2022-02-25 15:53:20|1192.2|1191.8|1192.2|1191.8|1192.4|1192|1192.2|1191.8|2544
1645804410000|2022-02-25 15:53:30|1192||1192||1192||1192||0
1645804420000|2022-02-25 15:53:40|1191.8|1191.6|1192.6|1192.4|1192.6|1192.4|1191.8|1191.4|4408
1645804430000|2022-02-25 15:53:50|1192.4|1192.2|1192.4|1192|1193|1192.6|1192.4|1192|6608
1645804440000|2022-02-25 15:54:00|1192.2|1192.2|1192|1191.6|1192.2|1192.2|1191.8|1191.6|1119
1645804450000|2022-02-25 15:54:10|1192.2|1191.8|1191.6|1191.2|1192.2|1192|1191.6|1191.2|2143
1645804460000|2022-02-25 15:54:20|1191.8|1191.4|1191.6|1191.2|1192.2|1192|1191.6|1191.2|18944
1645804470000|2022-02-25 15:54:30|1191.8|1191.4|1191.6|1191.2|1192|1191.6|1191.2|1190.8|3978
1645804480000|2022-02-25 15:54:40|1191.8|1191.4|1192|1191.6|1192|1191.8|1191.8|1191.4|4998
1645804490000|2022-02-25 15:54:50|1192.2|1191.8|1192.4|1192|1192.8|1192.6|1192.2|1191.8|28660
1645804500000|2022-02-25 15:55:00|1192.2|1191.8|1191.8|1191.4|1192.2|1192|1191.6|1191.2|11229
1645804510000|2022-02-25 15:55:10|1192|1191.6|1192.8|1192.4|1192.8|1192.4|1192|1191.4|5599
1645804520000|2022-02-25 15:55:20|1192.6|1192.6|1192.6|1192.2|1193|1192.6|1192.6|1192.2|754
1645804530000|2022-02-25 15:55:30|1192.4|1192|1192|1191.8|1192.6|1192.4|1192|1191.6|7739
1645804540000|2022-02-25 15:55:40|1192.2|1191.6|1192.2|1191.8|1192.2|1192|1192|1191.6|2640
1645804550000|2022-02-25 15:55:50|1192|1191.6|1191.4|1191.2|1192|1191.6|1191.4|1191.2|3004
1645804560000|2022-02-25 15:56:00|1191.6|1191|1190.8|1190.4|1191.6|1191|1190.4|1190.2|3307
1645804570000|2022-02-25 15:56:10|1191|1190.6|1191.6|1191.2|1191.8|1191.4|1191|1190.6|27927
1645804580000|2022-02-25 15:56:20|1191.4|1191|1191.6|1191.2|1191.8|1191.4|1191.2|1191|4656
1645804590000|2022-02-25 15:56:30|1191.8|1191.4|1192.8|1192.6|1192.8|1192.6|1191.8|1191.4|17158
1645804610000|2022-02-25 15:56:50|1193|1192.8|1192.8|1192.6|1193.2|1192.8|1192.6|1192.4|2082
1645804620000|2022-02-25 15:57:00|1192.6|1192.4|1192.8|1192.4|1192.8|1192.6|1192.4|1192.2|16273
1645804630000|2022-02-25 15:57:10|1192.6|1192.2|1193.2|1192.8|1193.4|1193|1192.6|1192.2|1674
1645804640000|2022-02-25 15:57:20|1193|1192.6|1193.2|1193|1193.2|1193|1192.6|1192.4|5000
1645804650000|2022-02-25 15:57:30|1193.4|1193.2|1193.6|1193.4|1193.6|1193.4|1193.4|1193.2|1266
1645804660000|2022-02-25 15:57:40|1193.4|1193.2|1193.8|1193.4|1194.6|1194.2|1193.4|1193.2|8249
1645804670000|2022-02-25 15:57:50|1193.6|1193.2|1194.2|1193.8|1194.2|1193.8|1193.4|1193.2|2498
1645804680000|2022-02-25 15:58:00|1194.4|1194|1194.4|1194|1194.4|1194|1194|1193.6|2710
1645804690000|2022-02-25 15:58:10|1194.2|1193.8|1193.8|1193.6|1194.4|1194.2|1193.8|1193.6|2123
1645804700000|2022-02-25 15:58:20|1194|1193.8|1194.4|1194|1194.4|1194.2|1194|1193.6|9533
1645804710000|2022-02-25 15:58:30|1194.2|1194.2|1195|1194.6|1195|1194.6|1194.2|1193.8|19907
1645804720000|2022-02-25 15:58:40|1195.2|1194.8|1194.8|1194.4|1195.4|1195.2|1194.8|1194.4|16674
1645804730000|2022-02-25 15:58:50|1194.6|1194.2|1194.8|1194.6|1195.2|1195|1194.6|1194.2|4196
1645804740000|2022-02-25 15:59:00|1195|1194.4|1195|1194.6|1195|1194.6|1194.4|1194|10227
1645804750000|2022-02-25 15:59:10|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.4|1194|2624
1645804760000|2022-02-25 15:59:20|1195|1194.6|1195.2|1194.8|1195.2|1195|1194.6|1194.4|1754
1645804770000|2022-02-25 15:59:30|1195|1195|1191.8|1191.4|1195|1195|1191.8|1191.4|64678
1645804780000|2022-02-25 15:59:40|1192|1191.6|1192.2|1192|1192.8|1192.4|1191.6|1191.2|44514
1645804790000|2022-02-25 15:59:50|1192.4|1191.8|1192.8|1192.4|1193|1192.6|1191.8|1191.6|27695
1645804800000|2022-02-25 16:00:00|1192.6|1192.2|1190.6|1190.2|1192.6|1192.2|1190.2|1190|36595
1645804810000|2022-02-25 16:00:10|1190.4|1190|1189.4|1189|1190.8|1190.4|1189.2|1188.8|26880
1645804820000|2022-02-25 16:00:20|1189.2|1188.8|1188.2|1187.8|1189.4|1189|1187.8|1187.4|9928
1645804830000|2022-02-25 16:00:30|1188|1187|1187.2|1186.8|1188.4|1188|1186.8|1186.4|41924
1645804840000|2022-02-25 16:00:40|1187|1186.6|1188.2|1187.8|1188.4|1188|1186.6|1186.2|12776
1645804850000|2022-02-25 16:00:50|1188|1187.6|1186.4|1186|1188.2|1187.8|1186|1185.6|13420
1645804860000|2022-02-25 16:01:00|1186.2|1185.8|1186.6|1186.2|1187.6|1187.4|1185.8|1185.2|9438
1645804870000|2022-02-25 16:01:10|1186.8|1186.4|1185.2|1184.8|1187.4|1187|1185|1184.6|34314
1645804880000|2022-02-25 16:01:20|1185.4|1185|1185|1184.6|1185.6|1185.4|1185|1184.4|11151
1645804890000|2022-02-25 16:01:30|1185.2|1184.8|1186.2|1185.8|1186.4|1186|1185.2|1184.8|7754
1645804900000|2022-02-25 16:01:40|1186.4|1186|1184|1183.6|1186.4|1186|1184|1183.4|24206
1645804910000|2022-02-25 16:01:50|1184.2|1183.8|1183.6|1183.2|1184.6|1184.2|1183.2|1183|5893
1645804920000|2022-02-25 16:02:00|1183.4|1183|1184.4|1184.2|1185|1184.6|1183.4|1183|8636
1645804930000|2022-02-25 16:02:10|1184.6|1184.4|1185|1184.4|1185.2|1184.8|1184.4|1184.2|3626
1645804940000|2022-02-25 16:02:20|1184.8|1184.6|1185|1184.6|1185.4|1184.8|1184.8|1184.6|2778
1645804950000|2022-02-25 16:02:30|1185.2|1184.8|1186.8|1186.4|1187|1186.8|1185.2|1184.8|9884
1645804960000|2022-02-25 16:02:40|1187|1186.6|1188|1187.6|1188|1187.6|1186.8|1186.4|3657
1645804970000|2022-02-25 16:02:50|1187.8|1187.8|1188.2|1188|1188.4|1188|1187.6|1187.2|45651
1645804980000|2022-02-25 16:03:00|1188.4|1188.2|1189|1188.6|1189|1188.6|1188|1187.6|15627
1645804990000|2022-02-25 16:03:10|1189.2|1188.8|1188.8|1188.4|1189.6|1189.4|1188.6|1188.2|10114
1645805000000|2022-02-25 16:03:20|1188.6|1188.2|1188.2|1188|1188.6|1188.2|1187.8|1187.4|14040
1645805010000|2022-02-25 16:03:30|1188|1187.6|1188.4|1188|1188.6|1188.4|1188|1187.6|17340
1645805020000|2022-02-25 16:03:40|1188.6|1187.4|1187.6|1187.2|1188.6|1187.6|1187.2|1186.8|20056
1645805030000|2022-02-25 16:03:50|1187.4|1187.4|1187|1186.6|1187.6|1187.4|1186.8|1186.4|2256
1645805040000|2022-02-25 16:04:00|1186.8|1186.4|1185.6|1185.2|1186.8|1186.4|1185.4|1185|28796
1645805050000|2022-02-25 16:04:10|1185.4|1185|1186|1185.6|1186|1185.6|1185.2|1184.8|850
1645805060000|2022-02-25 16:04:20|1186.2|1185.8|1186|1185.6|1186.4|1186|1185.6|1185.2|3702
1645805070000|2022-02-25 16:04:30|1186.2|1185.8|1186.2|1186|1186.4|1186|1186|1185.6|5461
1645805080000|2022-02-25 16:04:40|1186.4|1186.2|1186.8|1186.4|1186.8|1186.4|1186.2|1186|11678
1645805090000|2022-02-25 16:04:50|1187|1186.6|1186.8|1186.4|1187.4|1186.8|1186.8|1186.4|453
1645805100000|2022-02-25 16:05:00|1186.6|1186.2|1185.6|1185.2|1186.6|1186.2|1185.2|1185|12170
1645805110000|2022-02-25 16:05:10|1185.4|1185.4|1185|1184.6|1185.4|1185.4|1184.8|1184.4|4431
1645805120000|2022-02-25 16:05:20|1185.2|1184.8|1184.6|1184.2|1185.2|1184.8|1184.2|1183.8|12677
1645805130000|2022-02-25 16:05:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.2|1183.8|12763
1645805140000|2022-02-25 16:05:40|1184.6|1184.2|1184.8|1184.4|1185.2|1184.8|1184.4|1184.2|12416
1645805150000|2022-02-25 16:05:50|1185|1184.6|1184.6|1184.4|1185.4|1185|1184.6|1184.4|6194
1645805160000|2022-02-25 16:06:00|1184.8|1184.6|1185.2|1184.8|1185.4|1185|1184.8|1184.4|0
1645805170000|2022-02-25 16:06:10|1185.4|1184.6|1185.4|1185|1185.4|1185.2|1185|1184.6|2345
1645805180000|2022-02-25 16:06:20|1185.2|1184.8|1184.6|1184|1185.4|1184.8|1184.4|1184|6766
1645805190000|2022-02-25 16:06:30|1184.4|1184.2|1184.4|1184|1184.8|1184.6|1184.2|1183.8|2611
1645805200000|2022-02-25 16:06:40|1184.6|1184.2|1183.8|1183.6|1184.8|1184.2|1183.8|1183.2|6721
1645805210000|2022-02-25 16:06:50|1183.6|1183.4|1183.2|1182.8|1183.6|1183.4|1183.2|1182.8|8555
1645805220000|2022-02-25 16:07:00|1183.4|1183|1183.8|1183.4|1183.8|1183.4|1183.4|1182.8|14157
1645805230000|2022-02-25 16:07:10|1183.6|1183.2|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|2754
1645805240000|2022-02-25 16:07:20|1183.4|1183|1183|1182.6|1183.6|1183.4|1183|1182.6|6369
1645805250000|2022-02-25 16:07:30|1182.8|1182.4|1182.8|1182.4|1183.2|1182.8|1182.6|1182.2|2013
1645805260000|2022-02-25 16:07:40|1182.6|1182.2|1183|1182.6|1183|1182.8|1182.2|1181.8|5380
1645805270000|2022-02-25 16:07:50|1182.8|1182.8|1183.4|1183|1183.6|1183.2|1182.8|1182.4|6078
1645805280000|2022-02-25 16:08:00|1183.6|1183.2|1184.2|1183.8|1184.6|1184.2|1183.6|1183.2|1225
1645805290000|2022-02-25 16:08:10|1184|1184|1184.8|1184.4|1184.8|1184.6|1184|1183.8|3577
1645805300000|2022-02-25 16:08:20|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.2|1183.8|6836
1645805310000|2022-02-25 16:08:30|1184.2|1183.8|1182.8|1182.4|1184.2|1183.8|1182.8|1182.4|2354
1645805320000|2022-02-25 16:08:40|1183|1182.6|1183.2|1182.8|1183.4|1183|1183|1182.6|1320
1645805330000|2022-02-25 16:08:50|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|1221
1645805340000|2022-02-25 16:09:00|1183.2|1182.8|1183.4|1183|1183.4|1183.2|1183|1182.6|2818
1645805350000|2022-02-25 16:09:10|1183.6|1183.2|1184.6|1184.2|1185|1184.4|1183.6|1183.2|11447
1645805360000|2022-02-25 16:09:20|1184.4|1184|1184.6|1184.2|1185|1184.8|1184.2|1184|18098
1645805370000|2022-02-25 16:09:30|1184.4|1184|1184.6|1184.2|1184.8|1184.4|1184.4|1184|353
1645805380000|2022-02-25 16:09:40|1184.8|1184.4|1184.4|1184|1184.8|1184.4|1184.2|1184|4589
1645805390000|2022-02-25 16:09:50|1184.6|1184.2|1184.4|1184|1184.8|1184.4|1184.2|1184|2633
1645805400000|2022-02-25 16:10:00|1184.6|1184.2|1184.8|1184.4|1185.2|1184.8|1184|1183.6|20523
1645805410000|2022-02-25 16:10:10|1184.6|1184.6|1184.6|1184.2|1184.8|1184.6|1184.6|1184.2|3142
1645805420000|2022-02-25 16:10:20|1184.8|1184.4|1184.8|1184.4|1185|1184.8|1184.4|1184.2|6610
1645805430000|2022-02-25 16:10:30|1185|1184.6|1184.6|1184.2|1185.2|1184.8|1184.4|1184|2622
1645805440000|2022-02-25 16:10:40|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.4|1184|1035
1645805450000|2022-02-25 16:10:50|1184.8|1184.4|1184.6|1184|1184.8|1184.4|1184.4|1184|368
1645805460000|2022-02-25 16:11:00|1184.8|1184.2|1184.6|1184.2|1184.8|1184.4|1184.4|1184|8929
1645805470000|2022-02-25 16:11:10|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.4|1184|2985
1645805480000|2022-02-25 16:11:20|1184.6|1184.2|1184.8|1184.2|1184.8|1184.4|1184.2|1183.8|1053
1645805490000|2022-02-25 16:11:30|1185|1184.4|1186|1185.6|1186|1185.8|1184.8|1184.4|3512
1645805500000|2022-02-25 16:11:40|1186.2|1185.8|1186|1185.6|1186.2|1185.8|1185.6|1185.4|4014
1645805510000|2022-02-25 16:11:50|1186.2|1185.8|1186.8|1186.4|1187|1186.6|1186|1185.6|15540
1645805520000|2022-02-25 16:12:00|1186.6|1186.2|1186.8|1186.6|1187|1186.8|1185.8|1185.4|12171
1645805530000|2022-02-25 16:12:10|1186.6|1186.4|1186.8|1186.4|1187.4|1187|1186.6|1186.2|1128
1645805540000|2022-02-25 16:12:20|1186.6|1186.2|1187|1186.6|1187|1186.6|1186.4|1186|458
1645805550000|2022-02-25 16:12:30|1186.8|1186.8|1187|1186.6|1187|1186.8|1186.6|1186.4|0
1645805560000|2022-02-25 16:12:40|1186.8|1186.4|1186.4|1186|1187|1186.4|1186.2|1185.8|2974
1645805570000|2022-02-25 16:12:50|1186.6|1186.2|1187|1186.6|1187|1186.6|1186.6|1186.2|1691
1645805580000|2022-02-25 16:13:00|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186.4|3647
1645805590000|2022-02-25 16:13:10|1187|1186.6|1187.4|1187|1187.4|1187|1187|1186.6|15119
1645805600000|2022-02-25 16:13:20|1187.2|1186.8|1186.8|1186.6|1187.2|1186.8|1186.8|1186.6|2788
1645805610000|2022-02-25 16:13:30|1187|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186.4|3942
1645805620000|2022-02-25 16:13:40|1186.6|1186.2|1186.6|1186.2|1186.8|1186.6|1186.2|1185.8|8230
1645805630000|2022-02-25 16:13:50|1186.4|1186|1186.4|1186|1186.6|1186.2|1186.4|1186|0
1645805640000|2022-02-25 16:14:00|1186.6|1186.2|1186.4|1186.2|1186.8|1186.6|1186.4|1186|6900
1645805650000|2022-02-25 16:14:10|1186.2|1186|1186.6|1186.4|1186.6|1186.4|1186.2|1186|1018
1645805660000|2022-02-25 16:14:20|1186.4|1186.2|1186.6|1186.2|1186.6|1186.4|1186|1185.8|6084
1645805670000|2022-02-25 16:14:30|1186.4|1186.4|1186.6|1186.4|1186.8|1186.4|1186.4|1186.4|0
1645805680000|2022-02-25 16:14:40|1186.4|1186.2|1186|1185.6|1186.4|1186.2|1185.8|1185.4|2461
1645805690000|2022-02-25 16:14:50|1186.2|1185.8|1186|1185.8|1186.2|1186|1186|1185.8|600
1645805700000|2022-02-25 16:15:00|1185.8|1185.6|1185.6|1185.4|1186.2|1185.8|1185.6|1185.2|7288
1645805710000|2022-02-25 16:15:10|1185.8|1185.6|1185.8|1185.4|1186|1185.8|1185.6|1185.4|9790
1645805720000|2022-02-25 16:15:20|1185.6|1185.6|1185.8|1185.4|1185.8|1185.6|1185.6|1185.4|0
1645805730000|2022-02-25 16:15:30|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|1135
1645805740000|2022-02-25 16:15:40|1185.6|1185.2|1184.8|1184.4|1185.6|1185.2|1184.6|1184.2|1587
1645805750000|2022-02-25 16:15:50|1185|1184.6|1184.4|1184|1185|1184.8|1184.2|1184|3573
1645805760000|2022-02-25 16:16:00|1184.2|1184.2|1184.2|1184|1184.4|1184.2|1184.2|1184|0
1645805770000|2022-02-25 16:16:10|1184|1183.8|1183.4|1183|1184|1184|1183.4|1183|6273
1645805780000|2022-02-25 16:16:20|1183.6|1183.2|1184|1183.6|1184|1183.8|1183.4|1183.2|7357
1645805790000|2022-02-25 16:16:30|1183.8|1183.4|1183.8|1183.4|1184|1183.4|1183.8|1183.4|2153
1645805800000|2022-02-25 16:16:40|1183.6|1183.6|1183.6|1183.2|1183.8|1183.6|1183.6|1183.2|4150
1645805810000|2022-02-25 16:16:50|1183.4|1183|1182.6|1182.2|1183.6|1183|1182.6|1182.2|3530
1645805820000|2022-02-25 16:17:00|1182.8|1182.4|1182.8|1182.4|1183.2|1182.8|1182.6|1182.4|4103
1645805830000|2022-02-25 16:17:10|1182.6|1182.2|1182.4|1182|1182.8|1182.4|1182.4|1182|3045
1645805840000|2022-02-25 16:17:20|1182.6|1182.2|1182.6|1182.4|1182.8|1182.4|1182.4|1182|12102
1645805850000|2022-02-25 16:17:30|1182.8|1182.2|1182.4|1182|1182.8|1182.2|1182.2|1182|4103
1645805860000|2022-02-25 16:17:40|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.6|6058
1645805870000|2022-02-25 16:17:50|1181.8|1181.8|1182.2|1182|1182.2|1182|1181.8|1181.6|1668
1645805880000|2022-02-25 16:18:00|1182.4|1182.2|1183|1182.6|1183|1182.8|1182.4|1182|11959
1645805890000|2022-02-25 16:18:10|1182.8|1182.8|1183.2|1182.8|1183.2|1183|1182.8|1182.8|822
1645805900000|2022-02-25 16:18:20|1183|1182.6|1182.4|1182|1183|1182.6|1182.2|1182|1873
1645805910000|2022-02-25 16:18:30|1182.6|1182.2|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|4517
1645805920000|2022-02-25 16:18:40|1182.4|1182.4|1182.8|1182.4|1183|1182.6|1182.4|1182|25239
1645805930000|2022-02-25 16:18:50|1183|1182.6|1183.2|1183|1183.4|1183|1182.8|1182.6|3890
1645805940000|2022-02-25 16:19:00|1183.4|1183.2|1183|1182.6|1183.4|1183.2|1182.8|1182.6|1466
1645805950000|2022-02-25 16:19:10|1182.8|1182.4|1182.8|1182.6|1182.8|1182.6|1182.6|1182.2|6254
1645805960000|2022-02-25 16:19:20|1183|1182.8|1183|1182.8|1183.2|1183|1183|1182.6|3785
1645805970000|2022-02-25 16:19:30|1183.2|1183|1183.2|1182.8|1183.6|1183.2|1182.8|1182.6|1412
1645805980000|2022-02-25 16:19:40|1183.4|1183|1183.2|1182.8|1183.4|1183|1183|1182.6|1350
1645805990000|2022-02-25 16:19:50|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1182.8|1020
1645806000000|2022-02-25 16:20:00|1183.4|1183|1183.2|1182.8|1183.6|1183.2|1182.8|1182.2|16636
1645806010000|2022-02-25 16:20:10|1183||1183.2||1183.2||1183||617
1645806020000|2022-02-25 16:20:20|1183|1183|1183.4|1183|1183.4|1183|1183|1183|7829
1645806030000|2022-02-25 16:20:30|1183.2|1182.8|1183.4|1183|1183.6|1183.4|1183.2|1182.8|8220
1645806040000|2022-02-25 16:20:40|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183.2|39
1645806050000|2022-02-25 16:20:50|1183.4|1183.4|1183.8|1183.4|1183.8|1183.6|1183.4|1183.4|4615
1645806060000|2022-02-25 16:21:00|1184|1183.6|1184|1183.8|1184.2|1183.8|1183.6|1183.2|18108
1645806070000|2022-02-25 16:21:10|1183.8|1183.6|1184|1183.6|1184|1183.8|1183.8|1183.4|5156
1645806080000|2022-02-25 16:21:20|1184.2|1183.8|1184.4|1184|1184.4|1184|1184|1183.6|855
1645806090000|2022-02-25 16:21:30|1184.2|1183.8|1184.6|1184.2|1184.8|1184.4|1184.2|1183.8|5136
1645806100000|2022-02-25 16:21:40|1184.8|1184.4|1184.4|1184|1184.8|1184.4|1184.4|1184|6930
1645806110000|2022-02-25 16:21:50|1184.2|1183.8|1184.4|1184|1184.4|1184.2|1184|1183.8|7423
1645806120000|2022-02-25 16:22:00|1184.2|1183.8|1184.4|1184|1184.4|1184.2|1184.2|1183.8|5597
1645806130000|2022-02-25 16:22:10|1184.6||1184.6||1184.6||1184.4||1968
1645806140000|2022-02-25 16:22:20|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184|4545
1645806150000|2022-02-25 16:22:30|1184.8|1184.4|1184.6|1184.2|1184.8|1184.6|1184.6|1184.2|3420
1645806160000|2022-02-25 16:22:40|1184.8|1184.4|1184.6|1184.4|1185|1184.6|1184.6|1184.4|8890
1645806170000|2022-02-25 16:22:50|1184.8|1184.6|1184.8|1184.4|1185|1184.8|1184.6|1184.4|8531
1645806180000|2022-02-25 16:23:00|1184.6|1184.2|1185|1184.8|1185|1184.8|1184.6|1184.2|2826
1645806190000|2022-02-25 16:23:10|1185.2|1185|1185.4|1185.2|1185.4|1185.2|1185.2|1184.8|5880
1645806200000|2022-02-25 16:23:20|1185.6|1185.4|1185.2|1184.8|1186|1185.4|1185.2|1184.8|8463
1645806210000|2022-02-25 16:23:30|1185.4|1185|1185.4|1185|1185.6|1185.2|1185.2|1185|14346
1645806220000|2022-02-25 16:23:40|1185.6|1185.2|1185.6|1185.4|1185.6|1185.4|1185.6|1185.2|0
1645806230000|2022-02-25 16:23:50|1185.8|1185.6|1185.8|1185.4|1185.8|1185.6|1185.6|1185.2|9513
1645806240000|2022-02-25 16:24:00|1185.6|1185.2|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|2089
1645806250000|2022-02-25 16:24:10|1185.8|1185.4|1185.8|1185.4|1185.8|1185.6|1185.8|1185.4|450
1645806260000|2022-02-25 16:24:20|1185.6|1185.6|1186.4|1186|1186.6|1186.4|1185.6|1185.6|18888
1645806270000|2022-02-25 16:24:30|1186.6|1186.2|1186.6|1186.2|1186.8|1186.6|1186.6|1186.2|8531
1645806280000|2022-02-25 16:24:40|1187|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|15408
1645806290000|2022-02-25 16:24:50|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1368
1645806300000|2022-02-25 16:25:00|1186.6|1186.2|1186|1185.6|1186.6|1186.2|1185.6|1185.4|7090
1645806310000|2022-02-25 16:25:10|1185.8|1185.4|1185.8|1185.4|1186.4|1186|1185.6|1185.2|10202
1645806320000|2022-02-25 16:25:20|1186|1185.6|1186|1185.8|1186.2|1185.8|1186|1185.6|5061
1645806330000|2022-02-25 16:25:30|1185.8|1185.6|1185|1184.6|1186|1185.6|1184.8|1184.4|54365
1645806340000|2022-02-25 16:25:40|1184.8|1184.4|1185.2|1184.8|1185.2|1184.8|1184.8|1184.4|1010
1645806350000|2022-02-25 16:25:50|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185|1184.6|5442
1645806360000|2022-02-25 16:26:00|1185.4|1185|1185.4|1185.2|1185.6|1185.2|1185.4|1185|271
1645806370000|2022-02-25 16:26:10|1185.2|1185|1185.2|1185|1185.6|1185.2|1185|1184.6|3487
1645806380000|2022-02-25 16:26:20|1185.4|1184.8|1185.4|1185|1185.4|1185.2|1185.2|1184.8|2118
1645806390000|2022-02-25 16:26:30|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|6762
1645806400000|2022-02-25 16:26:40|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|1079
1645806410000|2022-02-25 16:26:50|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.8|441
1645806420000|2022-02-25 16:27:00|1185.4|1185|1185.2|1184.8|1185.4|1185|1185|1184.6|4998
1645806430000|2022-02-25 16:27:10|1185|1184.6|1185|1184.6|1185.2|1184.8|1184.8|1184.6|3052
1645806440000|2022-02-25 16:27:20|1184.8|1184.4|1184.4|1184|1184.8|1184.6|1184.4|1184|8704
1645806450000|2022-02-25 16:27:30|1184.6|1184.2|1184.4|1184|1184.6|1184.4|1184.4|1184|3704
1645806460000|2022-02-25 16:27:40|1184.2|1184.2|1184.4|1184|1184.4|1184.2|1184.2|1184|1555
1645806470000|2022-02-25 16:27:50|1184.2|1184.2|1184.6|1184.2|1184.6|1184.2|1184.2|1184|4035
1645806480000|2022-02-25 16:28:00|1184.8|1184.4|1184.6|1184.2|1184.8|1184.6|1184.6|1184.2|225
1645806490000|2022-02-25 16:28:10|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.4|2495
1645806500000|2022-02-25 16:28:20|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|6141
1645806510000|2022-02-25 16:28:30|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185.2|1184.8|12140
1645806520000|2022-02-25 16:28:40|1185|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.4|817
1645806530000|2022-02-25 16:28:50|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.6|1184.2|19872
1645806540000|2022-02-25 16:29:00|1185|1184.8|1184.8|1184.4|1185|1184.8|1184.2|1183.8|18076
1645806550000|2022-02-25 16:29:10|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|4752
1645806560000|2022-02-25 16:29:20|1184.6|1184.6|1184|1183.4|1185|1184.6|1183.8|1183.4|6321
1645806570000|2022-02-25 16:29:30|1183.8|1183.6|1184|1183.6|1184.2|1183.8|1183.2|1182.8|28932
1645806580000|2022-02-25 16:29:40|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.4|1506
1645806590000|2022-02-25 16:29:50|1183.8|1183.4|1184|1183.6|1184|1183.8|1183.8|1183.4|5620
1646035380000|2022-02-28 08:03:00|1124.4|1122.6|1117.8|1117|1125|1124.6|1117.4|1117|137956
1646035390000|2022-02-28 08:03:10|1117.6|1117.2|1115.2|1114.4|1119|1118.2|1114.4|1113.4|47684
1646035400000|2022-02-28 08:03:20|1115|1114|1113.8|1112.8|1116.8|1115.4|1112.2|1112|38265
1646035410000|2022-02-28 08:03:30|1114|1113|1112.2|1111|1115|1114.6|1112|1111|59113
1646035420000|2022-02-28 08:03:40|1112.6|1111.2|1106.8|1105.8|1113|1112|1106|1105.4|164352
1646035430000|2022-02-28 08:03:50|1106.6|1105.6|1105.4|1104|1108|1107|1102.6|1102|39301
1646035440000|2022-02-28 08:04:00|1105.8|1104.2|1108.4|1107.4|1108.8|1108.2|1105|1104.2|27550
1646035450000|2022-02-28 08:04:10|1108.6|1108|1114.2|1113.2|1114.4|1114|1108.6|1108|23612
1646035460000|2022-02-28 08:04:20|1113.8|1112.8|1113.2|1112|1113.8|1113.4|1111.6|1111|15543
1646035470000|2022-02-28 08:04:30|1112.8|1112.4|1112.6|1111.6|1113.8|1113|1112.2|1111.2|12110
1646035480000|2022-02-28 08:04:40|1112.4|1111.8|1112.2|1111.4|1112.4|1111.8|1111|1110.4|2907
1646035490000|2022-02-28 08:04:50|1112|1111.2|1111.8|1111|1112.6|1112|1111|1110|22336
1646035500000|2022-02-28 08:05:00|1112|1111.2|1111|1110.4|1113.8|1113.6|1111|1110.4|32553
1646035510000|2022-02-28 08:05:10|1110.8|1110|1112.4|1111.6|1113.2|1112.4|1109.8|1109|28955
1646035520000|2022-02-28 08:05:20|1112.2|1111.8|1109.6|1108.8|1112.8|1112.2|1109.2|1108.4|7451
1646035530000|2022-02-28 08:05:30|1110|1109|1110.8|1110.4|1111.4|1110.8|1109.6|1109|16209
1646035540000|2022-02-28 08:05:40|1111.2|1110.6|1111.4|1110.6|1112|1111.6|1111.2|1110.4|10280
1646035550000|2022-02-28 08:05:50|1111.6|1110.8|1111.2|1110.6|1112.6|1112.4|1110.6|1110.2|54087
1646035560000|2022-02-28 08:06:00|1111|1110.4|1105.8|1105|1111.2|1110.6|1105.8|1104.8|10290
1646035570000|2022-02-28 08:06:10|1106|1105.2|1110.2|1109|1110.2|1109|1106|1105.2|46252
1646035580000|2022-02-28 08:06:20|1110|1109.2|1112|1111|1112.2|1111|1109.4|1108.6|15489
1646035590000|2022-02-28 08:06:30|1112.2|1111.2|1109|1108.4|1112.2|1111.8|1109|1108.2|7243
1646035600000|2022-02-28 08:06:40|1108.8|1108.2|1107.4|1106.6|1109.8|1109|1106.6|1105.8|11739
1646035610000|2022-02-28 08:06:50|1107.6|1106.8|1108|1107.4|1108.2|1107.8|1107.2|1106.6|9207
1646035620000|2022-02-28 08:07:00|1107.8|1107.2|1104.8|1103.8|1108.6|1108.2|1104.4|1103.2|16960
1646035630000|2022-02-28 08:07:10|1104.6|1104.2|1104|1103.4|1106|1104.8|1104|1103.4|4306
1646035640000|2022-02-28 08:07:20|1104.6|1103.6|1105|1104.2|1105.4|1104.8|1104.4|1103.4|4537
1646035650000|2022-02-28 08:07:30|1105.2|1104.6|1105.6|1105|1106.8|1106|1105.2|1104.6|11104
1646035660000|2022-02-28 08:07:40|1105.4|1105.2|1108|1107.2|1109|1108.2|1105.4|1105|12200
1646035670000|2022-02-28 08:07:50|1108.2|1107.4|1109.6|1108.6|1111|1109.8|1108.2|1107.4|2365
1646035680000|2022-02-28 08:08:00|1109.8|1108.4|1107.8|1107.2|1109.8|1108.4|1107|1106.2|6020
1646035690000|2022-02-28 08:08:10|1107.6|1107|1108|1107|1108|1107.4|1106.8|1106|11483
1646035700000|2022-02-28 08:08:20|1107.8|1106.8|1110|1109.4|1110|1109.4|1107|1106.2|7909
1646035710000|2022-02-28 08:08:30|1109.6|1109.6|1110.2|1109.2|1111|1110.8|1109.6|1109|18870
1646035720000|2022-02-28 08:08:40|1110.6|1109.4|1110.6|1110|1110.6|1110|1110.6|1109.4|720
1646035730000|2022-02-28 08:08:50|1111|1110.2|1113|1112.2|1114.4|1113.2|1111|1110.2|10227
1646035740000|2022-02-28 08:09:00|1112.8|1112|1111|1110|1112.8|1112.4|1110.2|1109.6|8216
1646035750000|2022-02-28 08:09:10|1111.2|1110.2|1110.4|1109.6|1111.4|1110.8|1110.4|1109.6|3217
1646035760000|2022-02-28 08:09:20|1110|1109.4|1110.4|1109.6|1110.6|1110|1110|1109|1159
1646035770000|2022-02-28 08:09:30|1110|1109.8|1109.4|1108.6|1110.4|1109.8|1109.2|1108.4|12483
1646035780000|2022-02-28 08:09:40|1109.6|1108.8|1109.6|1109.4|1110.6|1110|1109|1108.2|13437
1646035790000|2022-02-28 08:09:50|1110|1109.2|1109.6|1108.6|1110.2|1109.6|1109.4|1108.6|15210
1646035800000|2022-02-28 08:10:00|1109.4|1108.4|1112.2|1111.6|1112.2|1111.6|1107.8|1107.2|10982
1646035810000|2022-02-28 08:10:10|1112.4|1111.8|1110.2|1109.4|1115|1113.8|1109.8|1109.4|46071
1646035820000|2022-02-28 08:10:20|1110|1109.6|1111.4|1110.6|1111.8|1111.2|1109.8|1109.6|9034
1646035830000|2022-02-28 08:10:30|1111.6|1110.8|1112.6|1111.8|1112.6|1111.8|1111.2|1110.6|8913
1646035840000|2022-02-28 08:10:40|1112.4|1111.6|1112.2|1111.4|1112.6|1111.6|1112|1111|1266
1646035850000|2022-02-28 08:10:50|1112|1111.2|1111.6|1111|1112|1111.6|1111.2|1110.6|1970
1646035860000|2022-02-28 08:11:00|1111.2|1110.6|1110.4|1109.6|1111.6|1110.6|1109.8|1109|3797
1646035870000|2022-02-28 08:11:10|1110.2|1109.4|1111|1110.2|1111.4|1110.6|1110|1109.4|5349
1646035880000|2022-02-28 08:11:20|1110.8|1110|1110.4|1109.6|1111|1110.4|1108.8|1108.2|38233
1646035890000|2022-02-28 08:11:30|1110.6|1109.8|1109.2|1108.4|1110.6|1110|1109|1108.4|6101
1646035900000|2022-02-28 08:11:40|1109|1108.6|1108.2|1107.6|1109.2|1108.6|1108.2|1107.4|2010
1646035910000|2022-02-28 08:11:50|1108.4|1107.8|1107|1106.4|1108.4|1108|1107|1106.4|24712
1646035920000|2022-02-28 08:12:00|1106.8|1106.2|1106|1105.4|1107|1106.4|1106|1105.4|805
1646035930000|2022-02-28 08:12:10|1106.2|1105.6|1106.2|1105.4|1109.4|1108.4|1106.2|1105.4|13456
1646035940000|2022-02-28 08:12:20|1106|1105.2|1108.8|1108|1108.8|1108|1105.8|1105|10578
1646035950000|2022-02-28 08:12:30|1108.6|1107.8|1107.8|1107|1109|1108.2|1107.4|1106.6|3800
1646035960000|2022-02-28 08:12:40|1107.6|1106.8|1105.4|1104.6|1108|1107.2|1105.2|1104.4|27275
1646035970000|2022-02-28 08:12:50|1105.2|1104.4|1104.2|1103.6|1105.8|1105.4|1104.2|1103.6|17583
1646035980000|2022-02-28 08:13:00|1103.8|1103.4|1102.8|1102.2|1103.8|1103.4|1102.2|1102|25854
1646035990000|2022-02-28 08:13:10|1103.6|1102.4|1106.6|1106|1106.6|1106|1103.4|1102.4|8927
1646036000000|2022-02-28 08:13:20|1106.8|1106.2|1106.2|1105.4|1107.2|1106.6|1106.2|1105.4|12939
1646036010000|2022-02-28 08:13:30|1106.4|1105.8|1107.2|1106.4|1108|1107.2|1106.2|1105.4|11461
1646036020000|2022-02-28 08:13:40|1107|1106.2|1106.6|1106|1107|1106.2|1105|1104.4|9921
1646036030000|2022-02-28 08:13:50|1106.8|1106.2|1106.8|1106.2|1109.6|1108.8|1106.8|1106.2|9851
1646036040000|2022-02-28 08:14:00|1106.4|1105.8|1105.4|1105|1106.4|1105.8|1105.2|1104.4|2675
1646036050000|2022-02-28 08:14:10|1105.2|1104.6|1104.4|1103.6|1106|1105.4|1104.4|1103.6|8759
1646036060000|2022-02-28 08:14:20|1104|1103.2|1103.8|1103|1104|1103.4|1103.2|1102.6|28753
1646036070000|2022-02-28 08:14:30|1104|1103.2|1103.2|1102.6|1104|1103.4|1102.8|1102|7250
1646036080000|2022-02-28 08:14:40|1103.4|1102.8|1104.2|1103.6|1105|1104.6|1103.4|1102.8|4563
1646036090000|2022-02-28 08:14:50|1104|1103.4|1106.8|1106.2|1106.8|1106.4|1104|1103.4|3936
1646036100000|2022-02-28 08:15:00|1107|1106.4|1107|1106.2|1108.6|1107.8|1106.2|1105.4|7691
1646036110000|2022-02-28 08:15:10|1107.2|1106.4|1104|1103.2|1107.2|1106.4|1103.8|1103|19886
1646036120000|2022-02-28 08:15:20|1103.6|1103|1106.2|1105.4|1106.4|1105.4|1103.4|1103|9557
1646036130000|2022-02-28 08:15:30|1105.8|1105.6|1106.6|1106|1107.8|1107.2|1105.8|1105|19333
1646036140000|2022-02-28 08:15:40|1106.4|1105.8|1106.4|1105.8|1106.6|1106|1105.6|1104.8|2718
1646036150000|2022-02-28 08:15:50|1107.2|1106|1106.8|1105.8|1107.6|1106.8|1106.2|1105.4|14436
1646036160000|2022-02-28 08:16:00|1107|1106|1108.6|1107.8|1108.6|1108|1106.8|1106|16519
1646036170000|2022-02-28 08:16:10|1108.4|1107.4|1106.4|1105.8|1108.4|1107.8|1106.4|1105.8|5168
1646036180000|2022-02-28 08:16:20|1106.6|1106.2|1107.2|1106.4|1108|1107.2|1106.6|1105.8|7457
1646036190000|2022-02-28 08:16:30|1106.8|1106.2|1107.2|1106.6|1107.6|1107|1106.4|1105.4|7351
1646036200000|2022-02-28 08:16:40|1107|1106.4|1106.2|1105.6|1107.4|1106.8|1105.8|1105.2|4284
1646036210000|2022-02-28 08:16:50|1106.4|1105.8|1105.4|1105.2|1106.6|1106|1105.4|1105|5642
1646036220000|2022-02-28 08:17:00|1105.6|1105.4|1106.4|1105.8|1106.6|1106|1105.6|1105|8546
1646036230000|2022-02-28 08:17:10|1106.6|1106|1105.8|1105.2|1106.6|1106|1105.6|1105|2884
1646036240000|2022-02-28 08:17:20|1105.6|1105|1107.4|1106.8|1107.8|1107.4|1105.6|1105|4890
1646036250000|2022-02-28 08:17:30|1107.8|1107|1108.4|1107.6|1109|1108.4|1107.2|1106.8|10150
1646036260000|2022-02-28 08:17:40|1108.2|1107.4|1106.4|1105.8|1108.2|1107.6|1106.2|1105.8|10031
1646036270000|2022-02-28 08:17:50|1106.6|1106|1107|1106.4|1107.4|1106.8|1106.2|1105.6|5931
1646036280000|2022-02-28 08:18:00|1106.8|1106.2|1105|1104.4|1106.8|1106.2|1104.6|1104|11050
1646036290000|2022-02-28 08:18:10|1104.8|1104.2|1103.8|1103.4|1105.2|1104.8|1103.8|1103.4|8421
1646036300000|2022-02-28 08:18:20|1103.6|1103|1104.6|1104.2|1104.8|1104.2|1103.6|1103|11226
1646036310000|2022-02-28 08:18:30|1105|1104.8|1107.2|1106.8|1107.2|1107|1104.6|1104.2|8991
1646036320000|2022-02-28 08:18:40|1107|1106.6|1107|1106.4|1107|1106.6|1106.2|1106|5099
1646036330000|2022-02-28 08:18:50|1106.8|1106.6|1108.2|1107.6|1108.8|1108.4|1106.8|1106.4|3282
1646036340000|2022-02-28 08:19:00|1108.4|1107.8|1106|1105.4|1108.4|1108|1105.8|1105.2|5253
1646036350000|2022-02-28 08:19:10|1105.8|1105|1105.2|1104.4|1105.8|1105.2|1104.4|1104|40455
1646036360000|2022-02-28 08:19:20|1105|1104.2|1103.8|1103.4|1105|1104.6|1103.8|1103|23688
1646036370000|2022-02-28 08:19:30|1104|1103.6|1106|1105.4|1106.6|1106|1104|1103.4|45412
1646036380000|2022-02-28 08:19:40|1105.8|1105.2|1106|1105.6|1106|1105.6|1104|1103.4|16842
1646036390000|2022-02-28 08:19:50|1105.8|1105.4|1104|1103.4|1106.2|1106|1103.6|1103|31776
1646036400000|2022-02-28 08:20:00|1103.8|1103.2|1104.8|1104.2|1105.4|1104.8|1103.6|1103|6362
1646036410000|2022-02-28 08:20:10|1105.2|1105|1104|1103.4|1105.2|1105|1103.6|1103.2|34916
1646036420000|2022-02-28 08:20:20|1103.8|1103.2|1104.2|1103.6|1104.6|1104|1103.6|1103|17971
1646036430000|2022-02-28 08:20:30|1104|1103.4|1105.4|1105|1105.4|1105|1103.8|1103.4|1971
1646036440000|2022-02-28 08:20:40|1105.6|1105.2|1105.2|1104.8|1106|1105.4|1104.6|1104|9484
1646036450000|2022-02-28 08:20:50|1105.4|1104.6|1105.4|1104.8|1105.8|1105.2|1105.2|1104.4|5596
1646036460000|2022-02-28 08:21:00|1105.2|1104.6|1103.2|1102.4|1105.2|1104.6|1102.4|1102|20223
1646036470000|2022-02-28 08:21:10|1102.8|1102.2|1102.2|1101.6|1103|1102.4|1101.8|1101.4|17271
1646036480000|2022-02-28 08:21:20|1102|1101.4|1102|1101.2|1102.2|1102|1101.6|1101|17943
1646036490000|2022-02-28 08:21:30|1101.8|1101.6|1101.2|1100.8|1102.6|1102.2|1101.2|1100.8|25002
1646036500000|2022-02-28 08:21:40|1101.4|1101|1101.8|1101.2|1102.2|1101.8|1101.4|1101|10894
1646036510000|2022-02-28 08:21:50|1101.6|1101|1100.8|1100.4|1101.6|1101.2|1100.4|1100.2|25795
1646036520000|2022-02-28 08:22:00|1101|1100.6|1101.8|1101.4|1103|1102.4|1100.8|1100.4|14745
1646036530000|2022-02-28 08:22:10|1101.6|1101.2|1102.2|1101.6|1102.4|1101.8|1100.6|1100.2|9870
1646036540000|2022-02-28 08:22:20|1102.4|1101.8|1102.8|1102.2|1102.8|1102.4|1102.2|1101.8|10376
1646036550000|2022-02-28 08:22:30|1103|1102.4|1102.2|1101.8|1103.4|1103|1101.6|1101|23715
1646036560000|2022-02-28 08:22:40|1102.4|1102|1105|1104.2|1105|1104.6|1102.4|1102|6510
1646036570000|2022-02-28 08:22:50|1105.6|1104.4|1103.2|1103|1105.8|1105.4|1102.6|1102.2|27323
1646036580000|2022-02-28 08:23:00|1103.4|1103.2|1106.4|1105.8|1106.6|1106|1103.4|1103.2|6097
1646036590000|2022-02-28 08:23:10|1106.6|1106|1106.4|1106|1107|1106.4|1106.2|1105.8|6959
1646036600000|2022-02-28 08:23:20|1106.6|1106.2|1108.2|1107.8|1108.4|1107.8|1106.6|1106.2|8025
1646036610000|2022-02-28 08:23:30|1108.4|1108|1105.8|1105.2|1108.6|1108.2|1105.8|1105.2|21416
1646036620000|2022-02-28 08:23:40|1105.6|1105.4|1108.4|1108|1108.4|1108|1105.4|1105|15500
1646036630000|2022-02-28 08:23:50|1108.6|1108.2|1108.4|1108|1109.8|1109.2|1108.2|1108|5823
1646036640000|2022-02-28 08:24:00|1108.6|1108.4|1109.8|1109.4|1110|1109.6|1108.6|1108.2|7493
1646036650000|2022-02-28 08:24:10|1110|1109.6|1108.4|1107.8|1110|1109.6|1107.8|1107.2|16870
1646036660000|2022-02-28 08:24:20|1108.2|1107.6|1109.2|1108.6|1109.4|1108.6|1107.8|1107.4|2266
1646036670000|2022-02-28 08:24:30|1109.4|1108.8|1110|1109.4|1110|1109.8|1108.8|1108.2|8464
1646036680000|2022-02-28 08:24:40|1110.2|1109.8|1110.4|1110|1111.4|1110.8|1110|1109.8|6066
1646036690000|2022-02-28 08:24:50|1110.6|1110.2|1110.6|1110.2|1111.4|1111.2|1110.6|1110|10180
1646036700000|2022-02-28 08:25:00|1110.8|1110.4|1110.6|1110.2|1111.2|1110.6|1109.8|1109.4|20678
1646036710000|2022-02-28 08:25:10|1110.8|1110.4|1110.8|1110.2|1112.6|1112|1110.8|1110.2|5205
1646036720000|2022-02-28 08:25:20|1111|1110.6|1110.2|1109.4|1111.6|1111.4|1110|1109.4|15736
1646036730000|2022-02-28 08:25:30|1110.4|1109.6|1111.8|1111|1112|1111.4|1110.4|1109.6|2373
1646036740000|2022-02-28 08:25:40|1111.6||1111.8||1111.8||1111.4||350
1646036750000|2022-02-28 08:25:50|1111.6|1110.8|1110|1109.2|1111.6|1110.8|1109.4|1109.2|9992
1646036760000|2022-02-28 08:26:00|1109.8|1109|1109.8|1109.6|1110|1109.6|1109.4|1108.6|2229
1646036770000|2022-02-28 08:26:10|1110|1109.8|1110.2|1109.6|1110.6|1110.2|1110|1109.6|4970
1646036780000|2022-02-28 08:26:20|1110.4|1110.2|1109.2|1108.6|1111.2|1110.4|1109.2|1108.6|19976
1646036790000|2022-02-28 08:26:30|1109|1108.2|1108|1107.4|1109|1108.2|1107.8|1107.2|12824
1646036800000|2022-02-28 08:26:40|1107.8|1107.2|1108.4|1107.8|1108.6|1108.2|1107.6|1107|6676
1646036810000|2022-02-28 08:26:50|1108|1108|1105.6|1105|1108.6|1108.2|1105|1104.6|31410
1646036820000|2022-02-28 08:27:00|1105.8|1105.2|1105.2|1104.4|1106.4|1106|1105.2|1104.4|4734
1646036830000|2022-02-28 08:27:10|1105|1104.2|1103.8|1103|1105|1104.2|1103.6|1103|4359
1646036840000|2022-02-28 08:27:20|1103.4|1103.2|1103.2|1102.8|1103.8|1103.4|1103.2|1102.8|10566
1646036850000|2022-02-28 08:27:30|1103.4|1103|1103.6|1103|1103.8|1103.4|1103.2|1102.8|3419
1646036860000|2022-02-28 08:27:40|1103.4|1102.8|1104.2|1103.6|1104.4|1104|1103.2|1102.6|5788
1646036870000|2022-02-28 08:27:50|1104.4|1103.8|1104.2|1103.6|1104.4|1104|1104|1103.6|5770
1646036880000|2022-02-28 08:28:00|1104|1103.8|1104.4|1104|1104.6|1104.4|1104|1103.6|9075
1646036890000|2022-02-28 08:28:10|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.2|1103.4|5476
1646036900000|2022-02-28 08:28:20|1104.2|1103.8|1103.8|1103.6|1104.8|1104.2|1103.8|1103.2|7203
1646036910000|2022-02-28 08:28:30|1104|1103.4|1106|1105.4|1106|1105.4|1103.6|1103|10775
1646036920000|2022-02-28 08:28:40|1105.8|1105.6|1105.8|1105.2|1106.4|1105.6|1105.6|1105.2|8268
1646036930000|2022-02-28 08:28:50|1105.6|1105.4|1105.8|1105.2|1106.4|1105.8|1105.4|1105.2|2593
1646036940000|2022-02-28 08:29:00|1105.6|1105.4|1105|1104.6|1106|1105.4|1104.8|1104.6|4886
1646036950000|2022-02-28 08:29:10|1104.8|1104.2|1106|1105.4|1106|1105.4|1104.2|1103.6|12817
1646036960000|2022-02-28 08:29:20|1105.8|1105.6|1105|1104.4|1107|1106.4|1105|1104.4|15452
1646036970000|2022-02-28 08:29:30|1104.4|1104.2|1104.8|1104.4|1105.6|1105|1104.2|1103.6|6735
1646036980000|2022-02-28 08:29:40|1105.2|1104.6|1106|1105.6|1107.6|1107|1105.2|1104.6|6156
1646036990000|2022-02-28 08:29:50|1105.8|1105.2|1105.4|1105|1105.8|1105.2|1104.4|1103.8|31049
1646037000000|2022-02-28 08:30:00|1105.6|1105.2|1105.2|1104.6|1106.2|1105.8|1104.8|1104.4|25073
1646037010000|2022-02-28 08:30:10|1104.8|1104.8|1104.4|1104|1105.4|1104.8|1104|1103.8|5649
1646037020000|2022-02-28 08:30:20|1104.2|1103.8|1102.8|1102.2|1104.2|1103.8|1102.6|1102|16627
1646037030000|2022-02-28 08:30:30|1103|1102.6|1104.4|1103.8|1105.4|1105|1102.8|1102.6|19361
1646037040000|2022-02-28 08:30:40|1104.2|1104|1103.8|1103.4|1104.6|1104.4|1103.8|1103.4|19290
1646037050000|2022-02-28 08:30:50|1103.6|1103.2|1103|1102.4|1104.6|1104.4|1103|1102.2|20299
1646037060000|2022-02-28 08:31:00|1103.2|1102.6|1099.6|1099|1103.8|1103.4|1096.6|1095.8|315622
1646037070000|2022-02-28 08:31:10|1099.8|1099.2|1099.2|1098.6|1100|1099.6|1098.8|1098.6|18894
1646037080000|2022-02-28 08:31:20|1099.4|1098.8|1099.6|1099.2|1100|1099.6|1099.2|1098.8|11278
1646037090000|2022-02-28 08:31:30|1099.4|1099|1098.6|1098.2|1099.4|1099|1098|1097.6|7673
1646037100000|2022-02-28 08:31:40|1098.8|1098.4|1099.6|1099|1099.6|1099.2|1098.8|1098.4|7540
1646037110000|2022-02-28 08:31:50|1099.8|1098.8|1099.8|1099.4|1099.8|1099.4|1099.2|1098.6|12588
1646037120000|2022-02-28 08:32:00|1100.2|1100|1099|1098.4|1100.2|1100|1098.2|1097.8|43924
1646037130000|2022-02-28 08:32:10|1098.8|1098.2|1099.6|1099.2|1099.6|1099.2|1098.8|1098.2|5798
1646037140000|2022-02-28 08:32:20|1099.4|1098.8|1098.2|1097.6|1099.6|1099.2|1098|1097.6|7198
1646037150000|2022-02-28 08:32:30|1098|1097.4|1098|1097.4|1098.6|1098.2|1097.4|1096.8|28964
1646037160000|2022-02-28 08:32:40|1098.2|1097.6|1098.6|1098|1098.6|1098.2|1097.2|1096.8|4941
1646037170000|2022-02-28 08:32:50|1098.8|1098.4|1098.6|1098|1099.4|1098.8|1098.2|1097.4|11765
1646037180000|2022-02-28 08:33:00|1098.8|1098.2|1098.6|1098.2|1099|1098.4|1097.6|1097|6156
1646037190000|2022-02-28 08:33:10|1098.4|1098|1098.8|1098.4|1099|1098.4|1097.4|1096.6|10037
1646037200000|2022-02-28 08:33:20|1098.6|1098.2|1099.2|1098.6|1099.2|1099|1098.4|1097.8|27932
1646037210000|2022-02-28 08:33:30|1099|1098.8|1099|1098.6|1099|1098.8|1098.4|1098|5166
1646037220000|2022-02-28 08:33:40|1099.2|1099|1100.8|1100.4|1100.8|1100.4|1099.2|1099|16834
1646037230000|2022-02-28 08:33:50|1100.6|1100.2|1100.4|1100|1101|1100.6|1100.2|1099.6|12339
1646037240000|2022-02-28 08:34:00|1100.6|1100.2|1098.6|1098.2|1101.2|1100.8|1098.6|1098|58693
1646037250000|2022-02-28 08:34:10|1099|1098.4|1099.6|1099|1099.6|1099|1098.6|1098.2|7397
1646037260000|2022-02-28 08:34:20|1099.4|1098.8|1098.2|1097.6|1100|1099.4|1097.6|1097.2|18532
1646037270000|2022-02-28 08:34:30|1098.4|1097.8|1098.8|1098.4|1099.8|1099|1098.4|1097.8|11946
1646037280000|2022-02-28 08:34:40|1098.6|1098|1098|1097.4|1098.8|1098.4|1097.8|1097.2|8961
1646037290000|2022-02-28 08:34:50|1098.2|1097.6|1098.2|1097.6|1098.8|1098.4|1097.2|1096.6|63105
1646037300000|2022-02-28 08:35:00|1098.4|1097.8|1096.8|1096.6|1099.6|1099.2|1096.4|1096|22362
1646037310000|2022-02-28 08:35:10|1096.6|1096.2|1098.4|1097.8|1098.6|1098|1096.4|1096|34801
1646037320000|2022-02-28 08:35:20|1098.2|1097.6|1097.2|1096.8|1098.2|1097.8|1096.8|1096|3074
1646037330000|2022-02-28 08:35:30|1097.4|1097|1098.6|1098|1098.6|1098|1096.8|1096.2|28608
1646037340000|2022-02-28 08:35:40|1098.8|1098.2|1098.2|1097.6|1099|1098.6|1097.6|1097.4|4469
1646037350000|2022-02-28 08:35:50|1097.8|1097.8|1097|1096.4|1098.4|1097.8|1096.6|1096.4|10124
1646037360000|2022-02-28 08:36:00|1096.8|1096.2|1097.4|1096.6|1098|1097.4|1095.8|1095.2|19401
1646037370000|2022-02-28 08:36:10|1097.2|1096.8|1097.6|1097|1098|1097.2|1097.2|1096.8|2822
1646037380000|2022-02-28 08:36:20|1097.4|1097.2|1098.8|1098.4|1099.4|1098.6|1097.2|1097|8414
1646037390000|2022-02-28 08:36:30|1098.6|1098.2|1097.6|1097.2|1099|1098.6|1097.6|1097|13722
1646037400000|2022-02-28 08:36:40|1097.8|1097.4|1100.4|1100|1100.4|1100|1097.6|1097|35068
1646037410000|2022-02-28 08:36:50|1100.2|1099.8|1098|1097.4|1101|1100.6|1097.8|1097.2|4560
1646037420000|2022-02-28 08:37:00|1098.2|1097.6|1097|1096.4|1098.8|1098.2|1096.8|1096.2|5259
1646037430000|2022-02-28 08:37:10|1096.8|1096.2|1099.6|1099.2|1099.6|1099.4|1096.8|1096|29211
1646037440000|2022-02-28 08:37:20|1099.4|1099|1097.4|1096.8|1099.6|1099|1097.4|1096.8|8908
1646037450000|2022-02-28 08:37:30|1097.6|1097|1099.4|1098.8|1099.4|1098.8|1097.4|1097|16759
1646037460000|2022-02-28 08:37:40|1099.2|1098.6|1097.6|1096.8|1099.2|1098.6|1096.6|1096.4|13220
1646037470000|2022-02-28 08:37:50|1097.4|1096.6|1097|1096.4|1097.8|1097.2|1096.2|1096|12880
1646037480000|2022-02-28 08:38:00|1096.8|1096.6|1096.4|1095.8|1097.4|1097|1096|1095.6|11082
1646037490000|2022-02-28 08:38:10|1096.6|1096|1096.2|1095.8|1096.6|1096.2|1096|1095.4|3044
1646037500000|2022-02-28 08:38:20|1096.4|1096|1096.6|1096|1096.6|1096.2|1096.2|1095.6|3766
1646037510000|2022-02-28 08:38:30|1096.8|1096.2|1097|1096.4|1097.4|1097|1096|1095.4|22998
1646037520000|2022-02-28 08:38:40|1096.8|1096.2|1096|1095.6|1097|1096.4|1095.6|1095|8043
1646037530000|2022-02-28 08:38:50|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.4|1095|4205
1646037540000|2022-02-28 08:39:00|1095.8|1095.4|1096.6|1096.2|1096.8|1096.2|1095.6|1095.2|9072
1646037550000|2022-02-28 08:39:10|1096.8|1096.4|1095.4|1095.2|1097|1096.8|1095.4|1095|2643
1646037560000|2022-02-28 08:39:20|1095.2|1095|1095|1094.4|1095.6|1095.2|1094.6|1094|21367
1646037570000|2022-02-28 08:39:30|1094.8|1094.6|1095.8|1095.4|1095.8|1095.6|1094.8|1094.6|598
1646037580000|2022-02-28 08:39:40|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095|1094.6|6392
1646037590000|2022-02-28 08:39:50|1095.4|1095|1094.2|1093.8|1095.4|1095|1093.8|1093.4|23415
1646037600000|2022-02-28 08:40:00|1094.4|1094|1094.8|1094.2|1094.8|1094.6|1094|1093.8|3795
1646037610000|2022-02-28 08:40:10|1094.6|1094|1093.6|1093.2|1094.8|1094|1093|1092.4|15330
1646037620000|2022-02-28 08:40:20|1093.8|1093.4|1093.2|1092.8|1093.8|1093.6|1093.2|1092.6|1392
1646037630000|2022-02-28 08:40:30|1093.4|1093|1094.4|1093.8|1094.6|1094|1093.4|1093|4571
1646037640000|2022-02-28 08:40:40|1094.2|1093.6|1094.6|1094|1095|1094.8|1093.6|1093.2|6694
1646037650000|2022-02-28 08:40:50|1094.4|1093.8|1094.2|1093.8|1094.8|1094.6|1093.8|1093.4|6582
1646037660000|2022-02-28 08:41:00|1094.4|1094|1094.8|1094.4|1095.2|1094.8|1094.2|1093.8|8264
1646037670000|2022-02-28 08:41:10|1094.6|1094.2|1093.2|1092.8|1095|1094.6|1093.2|1092.6|6715
1646037680000|2022-02-28 08:41:20|1093|1092.6|1091.4|1091|1093|1092.6|1091.4|1091|2856
1646037690000|2022-02-28 08:41:30|1091.2|1090.8|1092.4|1092|1092.4|1092|1091.2|1090.8|7594
1646037700000|2022-02-28 08:41:40|1092.6|1091.8|1092|1091.6|1093.2|1093|1091.8|1091.4|22085
1646037710000|2022-02-28 08:41:50|1092.2|1091.4|1092.2|1091.6|1093|1092.4|1092|1091.4|8950
1646037720000|2022-02-28 08:42:00|1092.4|1091.8|1092|1091.4|1092.6|1092.2|1091.8|1091.4|1276
1646037730000|2022-02-28 08:42:10|1092.2|1091.6|1092|1091.4|1092.6|1092.2|1092|1091.4|5384
1646037740000|2022-02-28 08:42:20|1092.2|1091.6|1091.8|1091.4|1092.8|1092.6|1091.8|1091.4|7500
1646037750000|2022-02-28 08:42:30|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.4|1090.8|15457
1646037760000|2022-02-28 08:42:40|1092|1091.6|1093.8|1093.2|1094.2|1093.8|1092|1091.6|29245
1646037770000|2022-02-28 08:42:50|1094|1093.4|1092.6|1092|1094|1093.6|1092.4|1091.8|14097
1646037780000|2022-02-28 08:43:00|1092.4|1092.2|1092.8|1092.2|1093|1092.8|1092.4|1092|16930
1646037790000|2022-02-28 08:43:10|1093|1092.4|1093|1092.4|1093.2|1092.8|1092.6|1092|12249
1646037800000|2022-02-28 08:43:20|1092.8|1092.2|1094.4|1094|1094.6|1094.4|1092.4|1092|28449
1646037810000|2022-02-28 08:43:30|1094.2|1094.2|1094.6|1094.2|1094.6|1094.2|1093.6|1093.2|7539
1646037820000|2022-02-28 08:43:40|1094.4|1094|1094.6|1094|1094.6|1094.2|1093.4|1093|15252
1646037830000|2022-02-28 08:43:50|1094.4|1094.2|1093.6|1093|1094.4|1094.2|1093.6|1093|10983
1646037840000|2022-02-28 08:44:00|1093.4|1092.8|1093|1092.6|1093.6|1093.4|1092.6|1092.2|9570
1646037850000|2022-02-28 08:44:10|1092.8|1092.4|1093|1092.4|1093.6|1093|1092.8|1092.4|2071
1646037860000|2022-02-28 08:44:20|1092.8|1092.6|1093.8|1093.4|1093.8|1093.4|1092.8|1092.4|11132
1646037870000|2022-02-28 08:44:30|1094|1093.2|1093.8|1093.4|1094|1093.8|1093.8|1093.2|1530
1646037880000|2022-02-28 08:44:40|1094|1093.2|1093.8|1093.4|1094.4|1094|1093.4|1093|3789
1646037890000|2022-02-28 08:44:50|1094|1093.6|1095.4|1094.8|1095.4|1094.8|1093.8|1093.6|4414
1646037900000|2022-02-28 08:45:00|1095.6|1095|1094.8|1094.2|1095.6|1095|1094.4|1094|7867
1646037910000|2022-02-28 08:45:10|1094.6|1094|1095.6|1095|1095.6|1095.2|1094.6|1094|3700
1646037920000|2022-02-28 08:45:20|1096|1095.2|1096.8|1096.2|1097|1096.4|1095.8|1095.2|14784
1646037930000|2022-02-28 08:45:30|1097|1096.4|1096.8|1096.4|1097.2|1096.8|1096.6|1096.2|5292
1646037940000|2022-02-28 08:45:40|1097|1096.6|1096.4|1096|1097.6|1097.4|1096.4|1096|29593
1646037950000|2022-02-28 08:45:50|1096.6|1096.2|1096.6|1096|1097|1096.6|1096|1095.6|4340
1646037960000|2022-02-28 08:46:00|1096.4|1095.8|1094.8|1094.4|1096.6|1096|1094.8|1094.4|3806
1646037970000|2022-02-28 08:46:10|1094.6|1094.2|1094.6|1094|1094.6|1094.4|1093.8|1093.4|6264
1646037980000|2022-02-28 08:46:20|1094.4|1094.2|1095.2|1094.8|1095.6|1095|1094.4|1094|8493
1646037990000|2022-02-28 08:46:30|1095|1094.4|1093.8|1093.2|1095|1094.4|1093.4|1093|7469
1646038000000|2022-02-28 08:46:40|1094|1093.4|1094|1093.4|1094.4|1094|1093.8|1093.4|4744
1646038010000|2022-02-28 08:46:50|1094.2|1093.6|1094|1093.6|1094.2|1093.8|1094|1093.6|1208
1646038020000|2022-02-28 08:47:00|1094.2|1093.8|1094|1093.6|1094.6|1094.2|1094|1093.6|1739
1646038030000|2022-02-28 08:47:10|1093.8|1093.8|1095|1094.4|1095.2|1094.6|1093.8|1093.8|2170
1646038040000|2022-02-28 08:47:20|1094.8|1094.6|1095.4|1095|1095.8|1095.4|1094.8|1094.4|5420
1646038050000|2022-02-28 08:47:30|1095.2|1094.8|1094.4|1094|1095.2|1095|1094.4|1094|6061
1646038060000|2022-02-28 08:47:40|1094.6|1094.2|1095.2|1094.8|1095.8|1095.2|1094.6|1094|10622
1646038070000|2022-02-28 08:47:50|1095|1094.6|1093.8|1093.4|1095|1094.8|1093.6|1093.2|14365
1646038080000|2022-02-28 08:48:00|1094|1093.6|1094|1093.4|1094.4|1094|1094|1093.4|3593
1646038090000|2022-02-28 08:48:10|1093.8|1093.6|1093.6|1093.2|1094|1093.6|1093|1092.6|3636
1646038100000|2022-02-28 08:48:20|1093.4|1093|1094.4|1094|1094.4|1094|1093.4|1093|3833
1646038110000|2022-02-28 08:48:30|1094.6|1094.2|1095.4|1094.8|1095.6|1095|1093.8|1093.4|11072
1646038120000|2022-02-28 08:48:40|1095.2|1094.6|1093.2|1092.8|1095.6|1095.2|1093.2|1092.8|10462
1646038130000|2022-02-28 08:48:50|1093.4|1093|1094.2|1093.6|1094.2|1093.6|1093.2|1092.6|16498
1646038140000|2022-02-28 08:49:00|1094.4|1093.8|1093.4|1093|1094.6|1094|1093.4|1093|8256
1646038150000|2022-02-28 08:49:10|1093.6|1092.8|1093.4|1093|1094|1093.4|1092.8|1092.6|25121
1646038160000|2022-02-28 08:49:20|1093.6|1093.2|1092|1091.4|1093.8|1093.4|1092|1091.4|17533
1646038170000|2022-02-28 08:49:30|1091.8|1091.6|1091.8|1091.2|1092|1091.6|1091.4|1091|1308
1646038180000|2022-02-28 08:49:40|1092|1091.4|1091.2|1090.8|1092.2|1092|1091|1090.8|17011
1646038190000|2022-02-28 08:49:50|1091|1090.6|1090.6|1090.4|1091.4|1090.8|1090.6|1090.4|18522
1646038200000|2022-02-28 08:50:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.6|1090.2|1090|10976
1646038210000|2022-02-28 08:50:10|1091|1090.4|1092|1091.6|1092.2|1091.8|1091|1090.2|13768
1646038220000|2022-02-28 08:50:20|1091.8|1091.4|1092|1091.6|1092.2|1091.8|1091.4|1090.8|23119
1646038230000|2022-02-28 08:50:30|1092.2|1091.8|1091.2|1090.8|1092.2|1091.8|1091.2|1090.8|7223
1646038240000|2022-02-28 08:50:40|1091|1090.6|1091.2|1090.8|1091.4|1091|1090.8|1090.4|1629
1646038250000|2022-02-28 08:50:50|1091|1090.6|1091.2|1090.8|1091.4|1091|1090.6|1090.2|12945
1646038260000|2022-02-28 08:51:00|1091|1091|1091.2|1090.8|1091.4|1091|1090.8|1090.4|3343
1646038270000|2022-02-28 08:51:10|1091.4|1091|1092|1091.8|1092.4|1092|1091.4|1090.8|12314
1646038280000|2022-02-28 08:51:20|1091.8|1091.6|1092|1091.6|1092|1091.8|1091.4|1091.2|6733
1646038290000|2022-02-28 08:51:30|1092.4|1091.8|1092.6|1092.2|1093.4|1092.8|1092|1091.6|10591
1646038300000|2022-02-28 08:51:40|1092.8|1092.4|1091.4|1091|1092.8|1092.6|1091.4|1091|7372
1646038310000|2022-02-28 08:51:50|1091.2|1090.8|1091.4|1091|1091.8|1091.6|1091|1090.6|8898
1646038320000|2022-02-28 08:52:00|1091.6|1090.8|1091.6|1091.2|1092|1091.6|1091.2|1090.8|41852
1646038330000|2022-02-28 08:52:10|1091.8|1091.4|1091.6|1091.4|1092|1091.6|1091|1090.6|10921
1646038340000|2022-02-28 08:52:20|1091.8|1091.6|1092|1091.6|1092|1091.8|1091.6|1091.4|7705
1646038350000|2022-02-28 08:52:30|1092.4|1091.8|1092.8|1092.4|1093|1092.4|1091.6|1091.4|5083
1646038360000|2022-02-28 08:52:40|1092.6|1092.2|1092.2|1091.8|1092.8|1092.4|1091.8|1091.6|11176
1646038370000|2022-02-28 08:52:50|1092.4|1092|1091.8|1091.4|1092.4|1092.2|1091.8|1091.2|11969
1646038380000|2022-02-28 08:53:00|1091.6|1091.2|1091.4|1090.8|1092|1091.6|1091|1090.6|15126
1646038390000|2022-02-28 08:53:10|1091.6|1091|1091.6|1091|1092.2|1091.8|1091.4|1091|11708
1646038400000|2022-02-28 08:53:20|1091.8|1091.2|1092.2|1091.8|1092.6|1092|1091.8|1091.2|3344
1646038410000|2022-02-28 08:53:30|1092.4|1091.6|1092|1091.6|1092.8|1092.4|1091.4|1091|18077
1646038420000|2022-02-28 08:53:40|1092.2|1091.4|1092|1091.6|1092.2|1091.6|1091.6|1091.2|400
1646038430000|2022-02-28 08:53:50|1091.8|1091.4|1090.6|1090.2|1092|1091.6|1090.4|1090|44073
1646038440000|2022-02-28 08:54:00|1090.4|1090|1091.2|1090.8|1091.2|1090.8|1090.2|1090|25445
1646038450000|2022-02-28 08:54:10|1091|1090.4|1091.8|1091.2|1092.2|1091.6|1090.4|1090|40608
1646038460000|2022-02-28 08:54:20|1091.6|1091|1091.2|1090.8|1091.8|1091.4|1091.2|1090.8|30234
1646038470000|2022-02-28 08:54:30|1091|1090.6|1091.2|1090.8|1091.6|1091.2|1090.8|1090.4|19414
1646038480000|2022-02-28 08:54:40|1091.4|1091|1092.2|1091.8|1092.4|1092|1091.2|1090.6|16357
1646038490000|2022-02-28 08:54:50|1092|1091.6|1092.2|1091.6|1092.4|1092|1091.6|1091.2|12758
1646038500000|2022-02-28 08:55:00|1091.8|1091.8|1093.8|1093.2|1094.6|1094.2|1091.8|1091.6|57004
1646038510000|2022-02-28 08:55:10|1094|1093.4|1093.2|1093|1094.2|1093.6|1093|1092.6|28186
1646038520000|2022-02-28 08:55:20|1093|1092.8|1092.6|1092|1093|1093|1092.2|1091.8|19344
1646038530000|2022-02-28 08:55:30|1092.4|1091.8|1093.2|1092.6|1093.2|1092.8|1092|1091.6|9573
1646038540000|2022-02-28 08:55:40|1093|1092.8|1093.2|1092.6|1093.2|1093|1093|1092.4|1019
1646038550000|2022-02-28 08:55:50|1093|1092.8|1093.8|1093.4|1093.8|1093.4|1092.8|1092.6|2867
1646038560000|2022-02-28 08:56:00|1094|1093.6|1093.8|1093.4|1095|1094.6|1093.8|1093.4|20717
1646038570000|2022-02-28 08:56:10|1093.6|1093.2|1092.6|1092.2|1093.6|1093.4|1092.4|1092|39849
1646038580000|2022-02-28 08:56:20|1092.4|1092|1092|1091.6|1092.4|1092|1091.8|1091.4|8381
1646038590000|2022-02-28 08:56:30|1092.2|1091.8|1091.6|1091.2|1092.2|1091.8|1091.6|1091|18263
1646038600000|2022-02-28 08:56:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1091|709
1646038610000|2022-02-28 08:56:50|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.4|1091|16508
1646038620000|2022-02-28 08:57:00|1092|1091.6|1091.2|1091|1092.6|1092.2|1091.2|1090.8|12925
1646038630000|2022-02-28 08:57:10|1091.4|1090.8|1091.4|1091|1091.4|1091.2|1091.2|1090.8|1086
1646038640000|2022-02-28 08:57:20|1091.2|1090.8|1090.4|1090|1091.2|1090.8|1090.4|1090|1648
1646038650000|2022-02-28 08:57:30|1090.2|1089.8|1088.6|1088.2|1090.4|1089.8|1088.2|1088|80790
1646038660000|2022-02-28 08:57:40|1088.8|1088|1088.8|1088.4|1089.2|1088.8|1088|1087.8|46329
1646038670000|2022-02-28 08:57:50|1089|1088.2|1088|1087.4|1089.6|1089.2|1088|1087.4|25798
1646038680000|2022-02-28 08:58:00|1087.8|1087.6|1088.6|1088.4|1088.6|1088.4|1087.8|1087.4|13146
1646038690000|2022-02-28 08:58:10|1088.4|1088.2|1088.2|1087.8|1088.8|1088.6|1088|1087.6|19576
1646038700000|2022-02-28 08:58:20|1088.4|1087.6|1089.2|1088.8|1089.2|1088.8|1088.2|1087.6|20143
1646038710000|2022-02-28 08:58:30|1089.4|1088.6|1088.8|1088.2|1089.6|1089.2|1088.4|1088.2|13372
1646038720000|2022-02-28 08:58:40|1089|1088.4|1088.2|1087.6|1089.4|1089|1087.8|1087.6|20818
1646038730000|2022-02-28 08:58:50|1088||1087.8||1088.2||1087.8||0
1646038860000|2022-02-28 09:01:00|1088|1087.8|1089.4|1088.8|1090|1089.4|1088|1087.8|13191
1646038870000|2022-02-28 09:01:10|1089.2|1088.6|1090.4|1090|1090.8|1090.4|1089|1088.6|23875
1646038880000|2022-02-28 09:01:20|1090.2|1090.2|1090.8|1090.4|1090.8|1090.6|1090.2|1089.8|4731
1646038890000|2022-02-28 09:01:30|1090.6|1090.6|1090.6|1090.2|1090.8|1090.6|1090.4|1090|4877
1646038900000|2022-02-28 09:01:40|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.6|1090|15314
1646038910000|2022-02-28 09:01:50|1091.2|1090.8|1091.6|1091.2|1092.2|1092|1091.2|1090.8|14661
1646038920000|2022-02-28 09:02:00|1091.4|1091|1090.8|1090.4|1091.6|1091.2|1090.4|1090|11347
1646038930000|2022-02-28 09:02:10|1091.2|1091|1091.8|1091.4|1092.4|1092|1091.2|1091|14249
1646038940000|2022-02-28 09:02:20|1092|1091.6|1091.2|1090.8|1092.2|1091.8|1091|1090.6|38824
1646038950000|2022-02-28 09:02:30|1091.4|1090.6|1092.8|1092.4|1093.2|1092.8|1091.4|1090.6|37952
1646038960000|2022-02-28 09:02:40|1093|1092.6|1093.4|1093|1093.8|1093.4|1092.6|1092.2|49064
1646038970000|2022-02-28 09:02:50|1093.2|1092.8|1092.2|1092|1093.4|1093|1092.2|1092|13644
1646038980000|2022-02-28 09:03:00|1092.4|1091.8|1090.6|1090|1092.4|1091.8|1090.6|1090|9723
1646038990000|2022-02-28 09:03:10|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.4|14990
1646039000000|2022-02-28 09:03:20|1090.4|1090|1090.6|1090|1091.2|1090.8|1090.2|1089.8|8414
1646039010000|2022-02-28 09:03:30|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.6|1823
1646039020000|2022-02-28 09:03:40|1090.2|1090|1090|1089.4|1090.2|1090|1090|1089.4|502
1646039030000|2022-02-28 09:03:50|1089.8|1089.2|1090.6|1090.2|1090.6|1090.2|1089|1088.4|17559
1646039040000|2022-02-28 09:04:00|1090.4|1090.4|1090.6|1090.2|1090.8|1090.6|1090.4|1090|19583
1646039050000|2022-02-28 09:04:10|1090.4|1090|1089.8|1089.2|1090.8|1090.6|1089.8|1089.2|9712
1646039060000|2022-02-28 09:04:20|1089.6|1089|1089.2|1088.8|1089.6|1089.2|1089|1088.6|14693
1646039070000|2022-02-28 09:04:30|1089|1089|1089|1088.6|1089.2|1089|1089|1088.6|3026
1646039080000|2022-02-28 09:04:40|1088.8|1088.8|1089.2|1089|1089.2|1089|1088.8|1088.6|5046
1646039090000|2022-02-28 09:04:50|1089.4|1088.8|1088.2|1088|1089.4|1089|1088.2|1088|9525
1646039100000|2022-02-28 09:05:00|1088.4|1087.8|1088.2|1087.6|1088.4|1088.2|1088|1087.6|20339
1646039110000|2022-02-28 09:05:10|1088|1087.8|1088.4|1088.2|1088.4|1088.2|1088|1087.6|4707
1646039120000|2022-02-28 09:05:20|1088.2|1088|1088.4|1088.2|1088.4|1088.2|1088.2|1088|9393
1646039130000|2022-02-28 09:05:30|1088.2|1088|1088.4|1088|1088.8|1088.6|1087.8|1087.4|28297
1646039140000|2022-02-28 09:05:40|1088.6|1087.8|1087.6|1087.2|1088.6|1087.8|1087.6|1087.2|13238
1646039150000|2022-02-28 09:05:50|1087.8|1087|1088|1087.6|1088.4|1088|1087.6|1087|16492
1646039160000|2022-02-28 09:06:00|1087.8|1087.4|1088.6|1088|1090|1089.8|1087.8|1087.4|31950
1646039170000|2022-02-28 09:06:10|1088.4|1087.8|1088.4|1088|1088.4|1088|1087.4|1087|6675
1646039180000|2022-02-28 09:06:20|1088.2|1087.8|1088.4|1088|1088.4|1088|1088|1087.6|458
1646039190000|2022-02-28 09:06:30|1088.2|1087.8|1088.4|1088.2|1088.4|1088.2|1088.2|1087.6|2745
1646039200000|2022-02-28 09:06:40|1088.6|1088.4|1089|1088.6|1089.2|1088.8|1088.4|1088.2|9260
1646039210000|2022-02-28 09:06:50|1088.8|1088.4|1088.6|1088.2|1089|1088.4|1088.2|1088|18341
1646039220000|2022-02-28 09:07:00|1088.4|1088|1090|1089.4|1090|1089.4|1088.2|1088|20509
1646039230000|2022-02-28 09:07:10|1089.8|1089.6|1090.8|1090.6|1091|1090.8|1089.6|1089.2|24006
1646039240000|2022-02-28 09:07:20|1091|1090.4|1091.2|1090.8|1091.6|1091.4|1090.8|1090.4|15892
1646039250000|2022-02-28 09:07:30|1091.4|1091|1092.2|1091.8|1092.2|1092|1091.2|1090.8|20543
1646039260000|2022-02-28 09:07:40|1092|1091.6|1092.8|1092.4|1092.8|1092.4|1092|1091.6|16478
1646039270000|2022-02-28 09:07:50|1093|1092.6|1093.8|1093.6|1094.6|1094|1092.8|1092.4|16777
1646039280000|2022-02-28 09:08:00|1094|1093.4|1094|1093.6|1094.4|1093.8|1093.8|1093.4|2809
1646039290000|2022-02-28 09:08:10|1093.8|1093.4|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|3084
1646039300000|2022-02-28 09:08:20|1093.6|1093.2|1093.8|1093.6|1094.4|1094|1093.4|1093|22798
1646039310000|2022-02-28 09:08:30|1093.6|1093.4|1093.8|1093.2|1094|1093.6|1093.2|1092.8|4161
1646039320000|2022-02-28 09:08:40|1093.6|1093|1093.4|1092.8|1093.8|1093.4|1093.2|1092.6|200
1646039330000|2022-02-28 09:08:50|1093.2|1092.6|1093|1092.6|1093.4|1092.8|1092.6|1092.2|4117
1646039340000|2022-02-28 09:09:00|1093.2|1092.8|1094.2|1093.6|1094.4|1094|1093.2|1092.8|8852
1646039350000|2022-02-28 09:09:10|1094|1094|1093.6|1093.2|1094.2|1094|1093.4|1093|3887
1646039360000|2022-02-28 09:09:20|1093.8|1093|1093.8|1093.4|1094|1093.4|1092.4|1092.2|4013
1646039370000|2022-02-28 09:09:30|1094|1093.2|1095|1094.6|1095.2|1094.8|1093.8|1093.2|8164
1646039380000|2022-02-28 09:09:40|1094.8|1094.4|1094.8|1094.2|1095|1094.6|1094.6|1094.2|3969
1646039390000|2022-02-28 09:09:50|1094.6|1094|1094.6|1094.2|1094.8|1094.4|1094.2|1093.6|10133
1646039400000|2022-02-28 09:10:00|1094.4|1094|1093.4|1093.2|1094.4|1094.2|1093.2|1093|35610
1646039410000|2022-02-28 09:10:10|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|10130
1646039420000|2022-02-28 09:10:20|1093.8|1093.4|1093.8|1093.2|1093.8|1093.6|1093.6|1093.2|7581
1646039430000|2022-02-28 09:10:30|1093.6|1093|1093.4|1093.2|1093.6|1093.4|1093.4|1093|11594
1646039440000|2022-02-28 09:10:40|1093.6|1093.4|1093.4|1093.2|1093.8|1093.6|1093.4|1093.2|4500
1646039450000|2022-02-28 09:10:50|1093.6|1093.4|1092|1091.8|1093.6|1093.4|1091.8|1091.4|84379
1646039460000|2022-02-28 09:11:00|1092.2|1091.6|1089.6|1089.2|1092.2|1091.6|1089.6|1089.2|4282
1646039470000|2022-02-28 09:11:10|1089.8|1089|1089.2|1088.6|1089.8|1089.2|1089.2|1088.6|7006
1646039480000|2022-02-28 09:11:20|1089|1088.4|1088|1087.6|1089|1088.4|1088|1087.6|9046
1646039490000|2022-02-28 09:11:30|1087.8|1087.4|1087.6|1087.2|1088|1087.6|1087.2|1087|16544
1646039500000|2022-02-28 09:11:40|1087.4|1087|1087.2|1086.8|1087.6|1087.4|1087.2|1086.6|26405
1646039510000|2022-02-28 09:11:50|1087.4|1087|1087.6|1087|1087.6|1087.2|1087.4|1086.8|15247
1646039520000|2022-02-28 09:12:00|1087.8|1087.2|1086.6|1086.2|1088.6|1088.4|1086.4|1086.2|42629
1646039530000|2022-02-28 09:12:10|1086.8|1086.4|1086.4|1086|1086.8|1086.6|1086|1085.6|19412
1646039540000|2022-02-28 09:12:20|1086.2|1085.8|1086.2|1085.8|1086.4|1086.2|1085.6|1085.2|12489
1646039550000|2022-02-28 09:12:30|1086.4|1086|1085.8|1085.4|1086.8|1086.4|1085.8|1085.4|7202
1646039560000|2022-02-28 09:12:40|1086|1085.6|1085.8|1085.4|1086.2|1085.8|1085.4|1085|6430
1646039570000|2022-02-28 09:12:50|1085.6|1085.2|1085.8|1085.4|1086.4|1086|1085.6|1085.2|7426
1646039580000|2022-02-28 09:13:00|1086|1085.6|1085.6|1085.2|1086.4|1086|1085.6|1085|20583
1646039590000|2022-02-28 09:13:10|1085.4|1085|1084.2|1083.6|1085.6|1085|1084.2|1083.6|10016
1646039600000|2022-02-28 09:13:20|1084|1083.4|1085.4|1085|1085.4|1085|1083.8|1083.4|19397
1646039610000|2022-02-28 09:13:30|1085.6|1085.2|1086.2|1085.8|1086.6|1086.2|1085.6|1085|7576
1646039620000|2022-02-28 09:13:40|1086.4|1086|1085.2|1084.6|1086.8|1086.6|1085|1084.6|11089
1646039630000|2022-02-28 09:13:50|1085|1084.4|1083.6|1083|1085|1084.4|1083.4|1083|8588
1646039640000|2022-02-28 09:14:00|1083.4|1083.2|1085.2|1084.8|1085.4|1085|1083.4|1083.2|31808
1646039650000|2022-02-28 09:14:10|1085|1084.6|1084.4|1084|1085.2|1084.8|1084.2|1083.8|2207
1646039660000|2022-02-28 09:14:20|1084.2|1083.8|1085.4|1085.2|1085.6|1085.4|1083.8|1083.6|40452
1646039670000|2022-02-28 09:14:30|1085.2|1085|1083.4|1083|1085.2|1085|1083.4|1082.8|8769
1646039680000|2022-02-28 09:14:40|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1082.6|11540
1646039690000|2022-02-28 09:14:50|1083.6|1083.2|1082.8|1082.2|1083.8|1083.4|1082.6|1082.2|7665
1646039700000|2022-02-28 09:15:00|1083|1082.4|1081.6|1081.2|1083|1082.8|1081.6|1081.2|36598
1646039710000|2022-02-28 09:15:10|1081.8|1081.4|1081.2|1080.6|1082|1081.4|1081|1080.6|26024
1646039720000|2022-02-28 09:15:20|1081|1081|1079|1078.8|1081.4|1081|1078.6|1078.4|74358
1646039730000|2022-02-28 09:15:30|1078.8|1078.4|1079|1078.6|1079.8|1079.4|1078.6|1078.2|20952
1646039740000|2022-02-28 09:15:40|1078.8|1078.8|1079.8|1079.2|1079.8|1079.4|1078.8|1078.8|21696
1646039750000|2022-02-28 09:15:50|1079.6|1079.4|1078|1077.6|1079.6|1079.4|1078|1077.4|23707
1646039760000|2022-02-28 09:16:00|1078.2|1077.8|1077.4|1076.8|1078.4|1078.2|1077.2|1076.6|35793
1646039770000|2022-02-28 09:16:10|1077.2|1076.6|1076.6|1076.2|1077.6|1077.4|1076.6|1076.2|35508
1646039780000|2022-02-28 09:16:20|1076.4|1076|1075.6|1075.2|1077|1076.6|1075.6|1075.2|11648
1646039790000|2022-02-28 09:16:30|1075.8|1075.4|1075.8|1075.4|1076.4|1076.2|1075.8|1075.4|20868
1646039800000|2022-02-28 09:16:40|1076|1075.2|1075|1074.4|1076|1075.6|1075|1074.4|43689
1646039810000|2022-02-28 09:16:50|1074.8|1074.2|1074.6|1074.2|1075.4|1074.8|1074.6|1074|25457
1646039820000|2022-02-28 09:17:00|1074.2|1074|1074.6|1074|1074.8|1074.6|1074.2|1074|14865
1646039830000|2022-02-28 09:17:10|1075.2|1074.4|1077.8|1077.2|1078|1077.6|1075|1074.4|36785
1646039840000|2022-02-28 09:17:20|1077.6|1077|1077.6|1077|1078|1077.6|1077.2|1076.8|8198
1646039850000|2022-02-28 09:17:30|1077.4|1077.2|1076.8|1076.4|1077.6|1077.2|1076.8|1076.4|2754
1646039860000|2022-02-28 09:17:40|1077|1076.6|1077.2|1076.6|1077.2|1076.8|1076.6|1076.4|5681
1646039870000|2022-02-28 09:17:50|1077|1076.8|1077.2|1076.8|1077.8|1077.4|1077|1076.6|18991
1646039880000|2022-02-28 09:18:00|1077.4|1077|1080.2|1079.6|1081.2|1080.4|1077.4|1077|13903
1646039890000|2022-02-28 09:18:10|1080|1079.4|1079.8|1079.2|1080.2|1080|1079.8|1079.2|910
1646039900000|2022-02-28 09:18:20|1079.6|1079|1079.2|1078.8|1080.2|1079.8|1079.2|1078.8|30067
1646039910000|2022-02-28 09:18:30|1079|1078.4|1078.8|1078.2|1079.6|1079.2|1078.6|1078.2|15102
1646039920000|2022-02-28 09:18:40|1079|1078.4|1079.8|1079.6|1079.8|1079.6|1079|1078.4|13703
1646039930000|2022-02-28 09:18:50|1080|1079.8|1080.4|1079.8|1080.8|1080.4|1079.8|1079.2|8464
1646039940000|2022-02-28 09:19:00|1080.2|1080|1080.4|1080.2|1080.4|1080.2|1080.2|1080|1825
1646039950000|2022-02-28 09:19:10|1080.6|1080.4|1082.2|1082|1082.6|1082|1080.6|1080.4|14928
1646039960000|2022-02-28 09:19:20|1082|1081.8|1082.4|1082|1082.4|1082|1081.8|1081.2|5510
1646039970000|2022-02-28 09:19:30|1082.6|1082.2|1082.4|1082|1083.4|1082.8|1082.2|1081.8|6540
1646039980000|2022-02-28 09:19:40|1082.2|1081.8|1082.2|1082|1082.8|1082.4|1081.8|1081.4|2552
1646039990000|2022-02-28 09:19:50|1082|1081.8|1080.8|1080.2|1082|1081.8|1080.8|1080.2|9569
1646040000000|2022-02-28 09:20:00|1081|1080.4|1081.2|1080.6|1081.4|1081|1081|1080.4|2728
1646040010000|2022-02-28 09:20:10|1081|1080.8|1081.8|1081.2|1081.8|1081.4|1081|1080.6|7772
1646040020000|2022-02-28 09:20:20|1081.6|1081.4|1083.6|1083|1084.8|1084.2|1081.6|1081.2|39088
1646040030000|2022-02-28 09:20:30|1083.8|1083.2|1084.2|1083.8|1084.8|1084.4|1083.8|1083.2|2888
1646040040000|2022-02-28 09:20:40|1084|1083.6|1084.4|1084|1084.4|1084.2|1084|1083.4|4531
1646040050000|2022-02-28 09:20:50|1084.2|1083.6|1084.6|1084.2|1084.6|1084.4|1084|1083.4|8007
1646040060000|2022-02-28 09:21:00|1084.4|1084|1084.4|1083.8|1084.4|1084.2|1083.8|1083.4|9098
1646040070000|2022-02-28 09:21:10|1084.2|1084|1083.4|1083|1084.2|1084|1083.4|1083|931
1646040080000|2022-02-28 09:21:20|1083.6|1083.2|1083.2|1082.6|1083.8|1083.2|1082.8|1082.6|4883
1646040090000|2022-02-28 09:21:30|1083.4|1082.8|1083.8|1083.4|1084|1083.4|1083|1082.4|4801
1646040100000|2022-02-28 09:21:40|1084|1083.8|1084.4|1083.8|1084.8|1084.2|1084|1083.6|9428
1646040110000|2022-02-28 09:21:50|1084.6|1084|1085.2|1084.6|1085.4|1085|1084.6|1084|8453
1646040120000|2022-02-28 09:22:00|1085|1084.4|1087.2|1086.8|1087.4|1087|1085|1084.4|12983
1646040130000|2022-02-28 09:22:10|1087.4|1087|1086.2|1085.6|1087.4|1087|1086|1085.6|10624
1646040140000|2022-02-28 09:22:20|1086|1085.2|1086.4|1086|1086.4|1086|1085.4|1085|17474
1646040150000|2022-02-28 09:22:30|1086.2|1085.8|1086.8|1086|1087|1086.8|1086|1085.4|7315
1646040160000|2022-02-28 09:22:40|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1085.8|1085.6|3620
1646040170000|2022-02-28 09:22:50|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|1487
1646040180000|2022-02-28 09:23:00|1087|1086.6|1085.4|1084.8|1087|1086.6|1085.4|1084.8|3152
1646040190000|2022-02-28 09:23:10|1085.2|1085|1085|1084.2|1086.2|1085.8|1085|1084.2|22845
1646040200000|2022-02-28 09:23:20|1085.2|1084.4|1084.8|1084.4|1085.4|1084.8|1084.6|1084|12632
1646040210000|2022-02-28 09:23:30|1085|1084.2|1084.8|1084.4|1085|1084.8|1084.4|1084.2|12610
1646040220000|2022-02-28 09:23:40|1084.6|1084.2|1086.2|1085.8|1086.2|1085.8|1084.4|1084|5831
1646040230000|2022-02-28 09:23:50|1086.4|1086|1087.6|1087.2|1088.4|1087.8|1086.4|1086|4132
1646040240000|2022-02-28 09:24:00|1087.4|1087|1086.8|1086.4|1087.4|1087|1086.4|1086|3619
1646040250000|2022-02-28 09:24:10|1087|1086.6|1086.6|1086|1087.6|1087.2|1086.4|1086|8370
1646040260000|2022-02-28 09:24:20|1086.4|1085.8|1085.2|1084.8|1086.4|1086|1084.6|1084|6947
1646040270000|2022-02-28 09:24:30|1085|1084.6|1086.6|1086.2|1087.2|1086.6|1084.8|1084.4|7499
1646040280000|2022-02-28 09:24:40|1086.8|1086|1086.6|1086|1087|1086.4|1085.8|1085.2|26508
1646040290000|2022-02-28 09:24:50|1086.4|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.6|6800
1646040300000|2022-02-28 09:25:00|1086.4|1086|1085.4|1085|1086.4|1086|1085.2|1084.6|13048
1646040310000|2022-02-28 09:25:10|1085.2|1084.8|1085.8|1085.4|1085.8|1085.4|1085.2|1084.6|10816
1646040320000|2022-02-28 09:25:20|1085.4|1085.2|1084.4|1084|1086|1085.6|1084.2|1083.8|11551
1646040330000|2022-02-28 09:25:30|1084.2|1083.8|1085|1084.4|1085.8|1085.2|1084.2|1083.8|10272
1646040340000|2022-02-28 09:25:40|1085.2|1084.6|1082.6|1082|1085.2|1084.6|1082.4|1082|12053
1646040350000|2022-02-28 09:25:50|1082.8|1082.2|1082.6|1082.2|1083.4|1082.8|1082.6|1082|4593
1646040360000|2022-02-28 09:26:00|1082.4|1082|1082|1081.4|1082.6|1082|1081.6|1081.4|3252
1646040370000|2022-02-28 09:26:10|1082.2|1081.6|1081.4|1081|1082.2|1081.8|1081.2|1080.6|4459
1646040380000|2022-02-28 09:26:20|1081.2|1080.8|1080.8|1080.2|1081.4|1081.2|1080.4|1080|13057
1646040390000|2022-02-28 09:26:30|1080.6|1080|1082.4|1082|1082.6|1082.2|1080.4|1080|22699
1646040400000|2022-02-28 09:26:40|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.4|1082|2122
1646040410000|2022-02-28 09:26:50|1083|1082|1083.8|1083.2|1083.8|1083.4|1083|1082|3134
1646040420000|2022-02-28 09:27:00|1084|1083.4|1084.8|1084.2|1085|1084.6|1084|1083.4|2692
1646040430000|2022-02-28 09:27:10|1085|1084.4|1084.6|1084.2|1085|1084.4|1084.6|1084.2|1586
1646040440000|2022-02-28 09:27:20|1085|1084.4|1084.4|1083.8|1085|1084.4|1084.4|1083.8|680
1646040450000|2022-02-28 09:27:30|1084.2|1083.6|1083|1082.6|1084.8|1084.4|1083|1082.4|12012
1646040460000|2022-02-28 09:27:40|1082.8|1082.4|1081.8|1081.2|1082.8|1082.4|1081.8|1081.2|14946
1646040470000|2022-02-28 09:27:50|1081.6|1081|1081.4|1080.8|1081.8|1081.2|1081|1080.6|501
1646040480000|2022-02-28 09:28:00|1081.2|1080.6|1081.2|1080.6|1081.2|1080.8|1080.6|1080.4|1453
1646040490000|2022-02-28 09:28:10|1081|1080.8|1081|1080.4|1081.2|1080.8|1080.8|1080.4|488
1646040500000|2022-02-28 09:28:20|1081.2|1080.6|1080.8|1080.4|1081.2|1081|1080.8|1080.4|5016
1646040510000|2022-02-28 09:28:30|1080.6|1080.2|1080.4|1080|1081|1080.6|1080.4|1080|4133
1646040520000|2022-02-28 09:28:40|1080.2|1079.8|1079.6|1079|1080.2|1079.8|1079.6|1078.8|3887
1646040530000|2022-02-28 09:28:50|1079.4|1078.8|1079.8|1079.2|1080|1079.6|1079.2|1078.4|8417
1646040540000|2022-02-28 09:29:00|1079.6|1079|1079.8|1079.4|1080|1079.8|1079.4|1078.8|6199
1646040550000|2022-02-28 09:29:10|1079.6|1079.2|1079|1078.6|1079.6|1079.2|1079|1078.6|796
1646040560000|2022-02-28 09:29:20|1079.2|1078.8|1079|1078.4|1079.2|1078.8|1078.2|1078|18864
1646040570000|2022-02-28 09:29:30|1078.8|1078.8|1079.8|1079.4|1080|1079.6|1078.8|1078.4|11325
1646040580000|2022-02-28 09:29:40|1080|1079.8|1079.6|1079.2|1080|1079.8|1079.6|1079|655
1646040590000|2022-02-28 09:29:50|1079.8|1079.4|1077.2|1076.6|1079.8|1079.4|1076.4|1076|77762
1646040600000|2022-02-28 09:30:00|1077|1076.8|1076.8|1076.4|1077.4|1077.2|1076.4|1076|18096
1646040610000|2022-02-28 09:30:10|1076.6|1076.2|1076.6|1076.4|1076.8|1076.6|1076.4|1075.8|24778
1646040620000|2022-02-28 09:30:20|1076.8|1076.2|1076.4|1076|1076.8|1076.4|1076.4|1075.8|8164
1646040630000|2022-02-28 09:30:30|1076.6|1076.2|1076.8|1076.6|1077|1076.6|1076.2|1076|19685
1646040640000|2022-02-28 09:30:40|1076.6|1076.4|1075.6|1075.2|1076.8|1076.4|1075.6|1075.2|22254
1646040650000|2022-02-28 09:30:50|1075.4|1075|1075.6|1075|1075.8|1075.6|1075.4|1075|4065
1646040660000|2022-02-28 09:31:00|1075.8|1075.2|1075.8|1075.2|1075.8|1075.6|1075.4|1075|9665
1646040670000|2022-02-28 09:31:10|1075.6|1075.4|1074.6|1074.2|1075.8|1075.4|1074.4|1074|23816
1646040680000|2022-02-28 09:31:20|1074.4|1074|1074.4|1074|1074.4|1074|1074|1073.6|7257
1646040690000|2022-02-28 09:31:30|1074.2|1073.8|1074.8|1074.4|1074.8|1074.4|1073.8|1073.4|11651
1646040700000|2022-02-28 09:31:40|1075|1074.6|1074|1073.6|1075|1074.6|1074|1073.6|9159
1646040710000|2022-02-28 09:31:50|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|851
1646040720000|2022-02-28 09:32:00|1073.6|1073.2|1073.8|1073.2|1075|1074.6|1073.6|1073.2|9381
1646040730000|2022-02-28 09:32:10|1073.6|1073.4|1072.6|1072.2|1073.8|1073.4|1072.2|1071.6|11673
1646040740000|2022-02-28 09:32:20|1072.4|1072|1072.6|1072|1072.6|1072.2|1071.8|1071.4|10908
1646040750000|2022-02-28 09:32:30|1072.4|1072.2|1071.2|1070.6|1072.4|1072.2|1070.8|1070.2|13437
1646040760000|2022-02-28 09:32:40|1071.4|1070.8|1071.2|1070.6|1071.6|1071|1071.2|1070.6|2290
1646040770000|2022-02-28 09:32:50|1071.4|1070.8|1071|1070.6|1071.6|1071|1071|1070.6|2145
1646040780000|2022-02-28 09:33:00|1070.8|1070.4|1070.4|1070|1070.8|1070.4|1070.4|1070|7042
1646040790000|2022-02-28 09:33:10|1070.6|1070.2|1070.4|1070|1070.8|1070.4|1070.4|1070|6491
1646040800000|2022-02-28 09:33:20|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1069.4|1069|35047
1646040810000|2022-02-28 09:33:30|1070|1069.6|1070.6|1070.2|1071|1070.6|1069.8|1069.6|14248
1646040820000|2022-02-28 09:33:40|1070.4|1070|1070.2|1069.6|1070.6|1070.4|1070|1069.6|5522
1646040830000|2022-02-28 09:33:50|1070.4|1069.8|1071.8|1071.6|1072.2|1071.6|1070.4|1069.8|27932
1646040840000|2022-02-28 09:34:00|1072|1071.4|1072.2|1071.6|1072.8|1072.4|1071.8|1071.4|5367
1646040850000|2022-02-28 09:34:10|1072|1071.4|1072.4|1072|1072.4|1072.2|1071.4|1071.2|4353
1646040860000|2022-02-28 09:34:20|1072.2|1071.8|1071.6|1071|1072.2|1072|1071.6|1071|14268
1646040870000|2022-02-28 09:34:30|1071.4|1071.2|1070.8|1070.4|1072.4|1072|1070.8|1070.4|44324
1646040880000|2022-02-28 09:34:40|1070.6|1070.2|1070.4|1070|1070.8|1070.4|1069.6|1069.2|10323
1646040890000|2022-02-28 09:34:50|1070.6|1069.8|1070.2|1070|1070.6|1070.4|1069.8|1069.4|9599
1646040900000|2022-02-28 09:35:00|1070|1069.4|1070.4|1070|1070.8|1070.4|1069.8|1069.4|5207
1646040910000|2022-02-28 09:35:10|1070.2|1069.8|1071|1070.4|1071|1070.6|1070.2|1069.8|12409
1646040920000|2022-02-28 09:35:20|1070.8|1070.6|1070.8|1070.2|1070.8|1070.6|1070.2|1070|4112
1646040930000|2022-02-28 09:35:30|1071|1070.4|1071|1070.6|1071|1070.8|1070.8|1070.2|1687
1646040940000|2022-02-28 09:35:40|1071.4|1070.8|1072.8|1072.2|1073.2|1072.8|1071.4|1070.8|1508
1646040950000|2022-02-28 09:35:50|1073|1072.4|1072.4|1071.8|1073|1072.4|1072.2|1071.8|1757
1646040960000|2022-02-28 09:36:00|1072.2|1071.6|1071.4|1070.8|1072.4|1071.6|1071.2|1070.8|1236
1646040970000|2022-02-28 09:36:10|1071.6|1071|1071.4|1071.2|1073|1072.4|1071.4|1071|5214
1646040980000|2022-02-28 09:36:20|1071.2|1070.8|1071.2|1070.8|1071.6|1071|1071.2|1070.6|5372
1646040990000|2022-02-28 09:36:30|1071.6|1071.2|1071.4|1071|1071.8|1071.6|1071|1070.6|20699
1646041000000|2022-02-28 09:36:40|1071.6|1071.2|1071.8|1071.2|1072.2|1071.4|1071.6|1071.2|4431
1646041010000|2022-02-28 09:36:50|1071.6|1070.8|1070.6|1070.4|1071.8|1070.8|1070.6|1070.4|17606
1646041020000|2022-02-28 09:37:00|1070.8|1070.6|1070.4|1070|1071.2|1070.8|1070.4|1070|13540
1646041030000|2022-02-28 09:37:10|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.2|1069.6|10512
1646041040000|2022-02-28 09:37:20|1070.6|1070.2|1070.8|1070.2|1071|1070.6|1070.6|1070|5914
1646041050000|2022-02-28 09:37:30|1070.6|1070|1070.4|1070.2|1070.6|1070.2|1070.4|1070|4974
1646041060000|2022-02-28 09:37:40|1070.2|1070|1069.6|1069.2|1070.2|1070|1069.4|1069.2|3329
1646041070000|2022-02-28 09:37:50|1069.4|1069.4|1069.8|1069.6|1069.8|1069.6|1069.4|1069.4|2935
1646041080000|2022-02-28 09:38:00|1070|1069.8|1070.4|1070|1070.6|1070.2|1070|1069.6|10121
1646041090000|2022-02-28 09:38:10|1070.6|1070.2|1070.6|1070.2|1070.8|1070.6|1070.4|1070|4849
1646041100000|2022-02-28 09:38:20|1070.4|1070|1072|1071.4|1072|1071.4|1070.2|1069.8|3283
1646041110000|2022-02-28 09:38:30|1072.2|1071.6|1073|1072.6|1073.8|1073.6|1072.2|1071.6|13175
1646041120000|2022-02-28 09:38:40|1072.8|1072.4|1071.6|1071.2|1073.2|1072.6|1071.2|1070.6|7718
1646041130000|2022-02-28 09:38:50|1071.8|1071|1071.8|1071.4|1072|1071.6|1071.4|1071|9035
1646041140000|2022-02-28 09:39:00|1071.6|1071.2|1071.2|1070.8|1071.8|1071.6|1071.2|1070.6|10000
1646041150000|2022-02-28 09:39:10|1071.4|1071|1072.2|1071.8|1072.2|1072|1071.4|1071|7177
1646041160000|2022-02-28 09:39:20|1072|1071.6|1071.4|1071.2|1072.4|1072.2|1071.4|1071|30152
1646041170000|2022-02-28 09:39:30|1071.2|1071|1070.6|1070.2|1071.8|1071.2|1070.6|1070.2|10259
1646041180000|2022-02-28 09:39:40|1070.4|1070|1070.8|1070.4|1070.8|1070.6|1070.4|1070|13221
1646041190000|2022-02-28 09:39:50|1070.6|1070.2|1070.6|1070.2|1070.8|1070.4|1070.4|1070|4037
1646041200000|2022-02-28 09:40:00|1070.4|1070|1071.4|1071|1071.8|1071.6|1070.4|1070|12103
1646041210000|2022-02-28 09:40:10|1071.2|1070.8|1071.4|1071|1071.4|1071.2|1070.8|1070.4|2824
1646041220000|2022-02-28 09:40:20|1071.6|1071.2|1073|1072.6|1073|1072.6|1071.6|1071|3621
1646041230000|2022-02-28 09:40:30|1073.2|1072.8|1074.4|1073.8|1074.4|1073.8|1072.8|1072.6|4824
1646041240000|2022-02-28 09:40:40|1074.2|1074|1073.2|1072.8|1074.4|1074|1073.2|1072.8|14396
1646041250000|2022-02-28 09:40:50|1073.4|1072.6|1072|1071.6|1073.4|1072.6|1072|1071.6|2238
1646041260000|2022-02-28 09:41:00|1072.2|1071.8|1073.4|1073|1074|1073.6|1072.2|1071.8|2717
1646041270000|2022-02-28 09:41:10|1073.2|1072.8|1075|1074.6|1075|1074.6|1073.2|1072.6|7218
1646041280000|2022-02-28 09:41:20|1075.2|1074.8|1075.4|1075|1075.8|1075.2|1075.2|1074.8|403
1646041290000|2022-02-28 09:41:30|1075.6|1075.2|1075.2|1074.6|1076.2|1076|1075|1074.6|3793
1646041300000|2022-02-28 09:41:40|1075.4|1074.8|1075.6|1075.2|1076|1075.6|1075.2|1074.8|1898
1646041310000|2022-02-28 09:41:50|1075.4|1075|1075.6|1075|1076|1075.4|1075.2|1074.8|3858
1646041320000|2022-02-28 09:42:00|1075.4|1074.8|1075.2|1074.6|1076|1075.4|1075|1074.6|17329
1646041330000|2022-02-28 09:42:10|1075|1074.4|1074.8|1074.4|1075|1074.6|1074.2|1073.8|10533
1646041340000|2022-02-28 09:42:20|1075|1074.2|1075.8|1075.4|1075.8|1075.6|1075|1074.2|5761
1646041350000|2022-02-28 09:42:30|1075.6|1075.2|1077.2|1076.6|1077.4|1076.8|1075.6|1075.2|4239
1646041360000|2022-02-28 09:42:40|1077|1076.8|1077.2|1076.8|1077.4|1076.8|1076.6|1076.2|2700
1646041370000|2022-02-28 09:42:50|1077.4|1077|1078.4|1077.8|1078.4|1077.8|1077.2|1076.8|14351
1646041380000|2022-02-28 09:43:00|1078.6|1078|1078|1077.6|1078.6|1078|1078|1077.6|8045
1646041390000|2022-02-28 09:43:10|1078.2|1077.8|1076.4|1076|1079.2|1078.8|1076.4|1076|6953
1646041400000|2022-02-28 09:43:20|1076.2|1075.8|1076.4|1075.8|1077|1076.6|1075.8|1075.6|11385
1646041410000|2022-02-28 09:43:30|1076.2|1075.6|1076.2|1075.8|1076.4|1076|1076|1075.6|1190
1646041420000|2022-02-28 09:43:40|1076|1075.6|1075.8|1075.4|1076.6|1076.4|1075.6|1075.2|11574
1646041430000|2022-02-28 09:43:50|1076|1075.2|1075.6|1075.2|1076|1075.6|1075.6|1075.2|1582
1646041440000|2022-02-28 09:44:00|1075.4|1075|1075.2|1074.6|1075.6|1075.2|1075|1074.4|5935
1646041450000|2022-02-28 09:44:10|1075|1074.4|1075.6|1075.2|1075.6|1075.4|1075|1074.4|7198
1646041460000|2022-02-28 09:44:20|1075.8|1075.4|1075.4|1074.8|1076|1075.6|1075.2|1074.8|7635
1646041470000|2022-02-28 09:44:30|1075.6|1075|1075.8|1075.2|1075.8|1075.4|1075.4|1074.8|1453
1646041480000|2022-02-28 09:44:40|1076|1075.4|1075.8|1075.2|1076.8|1076.2|1075.8|1075.2|5182
1646041490000|2022-02-28 09:44:50|1075.6|1075.4|1075.6|1075|1075.8|1075.4|1075.6|1075|1876
1646041500000|2022-02-28 09:45:00|1075.4|1074.8|1074.6|1074.2|1075.4|1074.8|1074.6|1074|3495
1646041510000|2022-02-28 09:45:10|1074.8|1074.4|1075.6|1075|1075.8|1075.2|1074.8|1074.4|2286
1646041520000|2022-02-28 09:45:20|1075.8|1075.2|1077|1076.6|1077.2|1076.8|1075.8|1075.2|14762
1646041530000|2022-02-28 09:45:30|1077.2|1076.4|1076|1075.6|1077.2|1076.8|1076|1075.6|9179
1646041540000|2022-02-28 09:45:40|1076.2|1075.8|1076.6|1076|1076.6|1076.2|1076.2|1075.6|800
1646041550000|2022-02-28 09:45:50|1076.4|1076.2|1076.2|1075.6|1076.6|1076.2|1076.2|1075.6|50
1646041560000|2022-02-28 09:46:00|1076|1075.8|1077.6|1077.2|1077.8|1077.2|1075.8|1075.6|6611
1646041570000|2022-02-28 09:46:10|1077.4|1077|1077.4|1076.8|1077.4|1077|1077|1076.4|7243
1646041580000|2022-02-28 09:46:20|1077.2|1077|1077.2|1076.8|1077.2|1077|1076.6|1076.4|5000
1646041590000|2022-02-28 09:46:30|1077.4|1076.6|1077.2|1076.6|1077.4|1076.8|1077|1076.6|1000
1646041600000|2022-02-28 09:46:40|1077.4|1076.8|1078|1077.6|1078|1077.6|1077.4|1076.8|1688
1646041610000|2022-02-28 09:46:50|1077.8|1077.8|1077.8|1077.4|1077.8|1077.8|1077.6|1077|13645
1646041620000|2022-02-28 09:47:00|1078|1077.6|1077.8|1077.2|1078|1077.6|1077.6|1077|3279
1646041630000|2022-02-28 09:47:10|1077.6|1077.4|1078.2|1078|1078.2|1078|1077.6|1077.4|13360
1646041640000|2022-02-28 09:47:20|1078|1077.8|1078|1077.4|1078.2|1077.8|1078|1077.4|5835
1646041650000|2022-02-28 09:47:30|1077.8|1077.6|1077.6|1077|1078|1077.6|1077.6|1077|475
1646041660000|2022-02-28 09:47:40|1077.4|1076.8|1077|1076.4|1077.4|1077|1076.8|1076.4|8477
1646041670000|2022-02-28 09:47:50|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|300
1646041680000|2022-02-28 09:48:00|1076.8|1076.4|1077|1076.4|1077.2|1076.8|1076.8|1076.2|7326
1646041690000|2022-02-28 09:48:10|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.4|1075.8|3260
1646041700000|2022-02-28 09:48:20|1076.8|1076.2|1076.6|1076.2|1077|1076.2|1076.4|1075.8|1228
1646041710000|2022-02-28 09:48:30|1076.4|1076.4|1076.4|1076|1076.6|1076.4|1076.4|1076|2272
1646041720000|2022-02-28 09:48:40|1076.2|1075.8|1075.6|1075.2|1076.4|1075.8|1075.6|1075|10301
1646041730000|2022-02-28 09:48:50|1075.4|1075|1074.6|1074|1075.4|1075|1074.6|1074|5655
1646041740000|2022-02-28 09:49:00|1074.4|1074.2|1075.2|1074.8|1075.2|1074.8|1074.4|1074|7447
1646041750000|2022-02-28 09:49:10|1075.4|1075|1074.6|1074.2|1075.4|1075|1074.4|1074|5533
1646041760000|2022-02-28 09:49:20|1074.4|1074|1074.2|1074|1074.4|1074|1074.2|1073.6|1961
1646041770000|2022-02-28 09:49:30|1074|1073.8|1073.8|1073.4|1074.2|1073.8|1073.6|1073.4|2830
1646041780000|2022-02-28 09:49:40|1074||1073.8||1074||1073.8||620
1646041790000|2022-02-28 09:49:50|1074|1073.6|1074|1073.4|1074.2|1073.8|1073.8|1073.4|3011
1646041800000|2022-02-28 09:50:00|1073.8|1073.6|1073.8|1073.4|1073.8|1073.6|1073.8|1073.4|36
1646041810000|2022-02-28 09:50:10|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.4|1072.8|11061
1646041820000|2022-02-28 09:50:20|1074|1073.6|1074|1073.4|1074|1073.8|1074|1073.4|970
1646041830000|2022-02-28 09:50:30|1074.2|1073.6|1074.8|1074.4|1074.8|1074.4|1074|1073.6|7513
1646041840000|2022-02-28 09:50:40|1075|1074.6|1076.6|1076.2|1076.6|1076.2|1075|1074.6|6698
1646041850000|2022-02-28 09:50:50|1076.8|1076.4|1076.4|1076|1077|1076.6|1076.4|1075.8|3470
1646041860000|2022-02-28 09:51:00|1076.2|1075.8|1076.2|1075.8|1076.2|1076|1074.8|1074.6|13731
1646041870000|2022-02-28 09:51:10|1076.4|1076|1076.6|1076.2|1076.6|1076.4|1076.2|1075.8|2443
1646041880000|2022-02-28 09:51:20|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|3025
1646041890000|2022-02-28 09:51:30|1076.8|1076.4|1076.8|1076.2|1077|1076.6|1076.6|1076.2|5995
1646041900000|2022-02-28 09:51:40|1076.6|1076|1076.6|1076|1076.6|1076.2|1075.8|1075.6|493
1646041910000|2022-02-28 09:51:50|1076.4|1076.2|1077.2|1076.6|1077.2|1076.8|1076.4|1076|2289
1646041920000|2022-02-28 09:52:00|1077.4|1076.8|1077.8|1077.2|1078.4|1078|1077.2|1076.8|15620
1646041930000|2022-02-28 09:52:10|1077.6|1077.4|1078.6|1078.2|1078.6|1078.2|1077.6|1077.4|1521
1646041940000|2022-02-28 09:52:20|1078.8|1078.4|1079.4|1078.8|1079.4|1079.2|1078.6|1078.2|1339
1646041950000|2022-02-28 09:52:30|1079.2|1079|1079.2|1078.6|1079.4|1079.2|1078.6|1078.2|482
1646041960000|2022-02-28 09:52:40|1079|1078.4|1079|1078.6|1079.4|1079|1079|1078.4|5108
1646041970000|2022-02-28 09:52:50|1078.8|1078.4|1077.6|1077.2|1078.8|1078.6|1077.4|1077|1727
1646041980000|2022-02-28 09:53:00|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.4|1076.8|312
1646041990000|2022-02-28 09:53:10|1077.6|1076.8|1076.4|1076|1077.6|1077|1076.4|1076|1146
1646042000000|2022-02-28 09:53:20|1076.6|1076.2|1076.2|1075.8|1076.6|1076.2|1075.8|1075.4|5255
1646042010000|2022-02-28 09:53:30|1076.6|1076|1075.6|1075.2|1076.8|1076.4|1075.4|1075|4373
1646042020000|2022-02-28 09:53:40|1075.8|1075.4|1075.4|1075|1076.4|1075.8|1075.4|1075|5228
1646042030000|2022-02-28 09:53:50|1075.2|1074.8|1075.6|1075.2|1075.6|1075.2|1075|1074.4|991
1646042040000|2022-02-28 09:54:00|1075.4|1075|1075.4|1075|1075.6|1075|1075.4|1074.8|0
1646042050000|2022-02-28 09:54:10|1075.2|1074.8|1075.2|1074.6|1075.4|1074.8|1075|1074.4|0
1646042060000|2022-02-28 09:54:20|1075|1074.8|1075|1074.6|1075|1074.8|1075|1074.6|494
1646042070000|2022-02-28 09:54:30|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074|580
1646042080000|2022-02-28 09:54:40|1075|1074.6|1075|1074.6|1075.2|1075|1075|1074.4|1821
1646042090000|2022-02-28 09:54:50|1075.2|1074.4|1075.8|1075.2|1075.8|1075.2|1075.2|1074.4|3518
1646042100000|2022-02-28 09:55:00|1076|1075.4|1076.2|1075.8|1076.6|1076|1075.8|1075.4|2469
1646042110000|2022-02-28 09:55:10|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|1983
1646042120000|2022-02-28 09:55:20|1076|1075.6|1077|1076.6|1077|1076.6|1076|1075.4|1698
1646042130000|2022-02-28 09:55:30|1077.2|1076.8|1077.2|1076.6|1077.8|1077.2|1077.2|1076.6|2629
1646042140000|2022-02-28 09:55:40|1077|1076.4|1078|1077.4|1078.2|1077.8|1076.6|1076|5130
1646042150000|2022-02-28 09:55:50|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.6|1077.4|447
1646042160000|2022-02-28 09:56:00|1078.2|1077.8|1079.4|1079|1079.4|1079|1078.2|1077.6|11733
1646042170000|2022-02-28 09:56:10|1079.6|1079.2|1079|1078.8|1079.8|1079.6|1078.8|1078.4|6859
1646042180000|2022-02-28 09:56:20|1079.2|1079|1079.4|1079|1079.4|1079.2|1079.2|1078.8|1322
1646042190000|2022-02-28 09:56:30|1079.2|1078.8|1080|1079.6|1081|1080.4|1078.6|1078.4|21857
1646042200000|2022-02-28 09:56:40|1080.2|1079.4|1080.4|1080|1080.4|1080|1080.2|1079.4|2590
1646042210000|2022-02-28 09:56:50|1080.6|1080.2|1079.8|1079.4|1080.6|1080.4|1079.8|1079.4|2646
1646042220000|2022-02-28 09:57:00|1079.6|1079.2|1079.8|1079.4|1080|1079.8|1079.2|1078.8|6119
1646042230000|2022-02-28 09:57:10|1080|1079.6|1080.4|1079.8|1080.4|1080|1079.8|1079.2|6344
1646042240000|2022-02-28 09:57:20|1080.2|1079.6|1080.2|1080|1080.2|1080|1080.2|1079.6|2437
1646042250000|2022-02-28 09:57:30|1080|1079.6|1079.2|1079|1080.2|1079.8|1079.2|1078.8|9355
1646042260000|2022-02-28 09:57:40|1079.4|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1078.8|8061
1646042270000|2022-02-28 09:57:50|1079.8|1079.4|1079.6|1079|1080.4|1080|1079.6|1079|22296
1646042280000|2022-02-28 09:58:00|1079.4|1078.8|1079.6|1079.2|1080.4|1080|1079.2|1078.8|5553
1646042290000|2022-02-28 09:58:10|1079.8|1079|1079.4|1079|1079.8|1079.4|1079.2|1078.8|3633
1646042300000|2022-02-28 09:58:20|1079.6|1079.2|1080.8|1080.2|1081|1080.6|1079.6|1079.2|9461
1646042310000|2022-02-28 09:58:30|1080.6|1080.4|1080.8|1080.6|1080.8|1080.6|1080.4|1080|368
1646042320000|2022-02-28 09:58:40|1081|1080.4|1082|1081.6|1082|1081.6|1081|1080.4|1335
1646042330000|2022-02-28 09:58:50|1081.8|1081.4|1082|1081.6|1082.2|1081.8|1081.8|1081.4|3878
1646042340000|2022-02-28 09:59:00|1081.8|1081.4|1080.8|1080.2|1081.8|1081.4|1080.6|1080.2|2877
1646042350000|2022-02-28 09:59:10|1080.6|1080.4|1080.4|1079.8|1080.6|1080.4|1080.2|1079.8|0
1646042360000|2022-02-28 09:59:20|1080.2|1080|1080.8|1080.4|1081.2|1080.6|1080.2|1080|5835
1646042370000|2022-02-28 09:59:30|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1646042380000|2022-02-28 09:59:40|1080.6|1080.2|1080.6|1080.2|1080.8|1080.2|1080.4|1080.2|0
1646042390000|2022-02-28 09:59:50|1080.8|1080.4|1081.4|1081|1082.4|1082.2|1080.8|1080.4|22645
1646042400000|2022-02-28 10:00:00|1081.2|1080.8|1081.2|1080.6|1081.6|1081.2|1081.2|1080.6|11077
1646042410000|2022-02-28 10:00:10|1081|1080.4|1080.6|1080.4|1081.2|1081|1080.6|1080|2553
1646042420000|2022-02-28 10:00:20|1080.8|1080.6|1080.8|1080.4|1081.2|1081|1080.8|1080.2|1804
1646042430000|2022-02-28 10:00:30|1081.2|1080.6|1080|1079.6|1081.2|1080.6|1080|1079.6|3265
1646042440000|2022-02-28 10:00:40|1080.2|1079.8|1080.4|1080.2|1080.4|1080.2|1080|1079.6|1215
1646042450000|2022-02-28 10:00:50|1080.6|1080.4|1079.8|1079.2|1080.8|1080.4|1079.6|1079.2|3900
1646042460000|2022-02-28 10:01:00|1079.6|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.4|732
1646042470000|2022-02-28 10:01:10|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|1564
1646042480000|2022-02-28 10:01:20|1079.8|1079.4|1080.2|1079.8|1080.4|1080|1079.8|1079.4|2634
1646042490000|2022-02-28 10:01:30|1080.4|1080|1080.4|1080|1080.4|1080.2|1080|1079.4|7866
1646042500000|2022-02-28 10:01:40|1080.2|1080.2|1080.2|1079.6|1080.2|1080.2|1080.2|1079.6|1358
1646042510000|2022-02-28 10:01:50|1080|1079.8|1080.8|1080.4|1081|1080.6|1079.8|1079.4|6472
1646042520000|2022-02-28 10:02:00|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.6|1080|692
1646042530000|2022-02-28 10:02:10|1080.4|1080|1079.8|1079.4|1080.8|1080.2|1079.8|1079.4|19775
1646042540000|2022-02-28 10:02:20|1080|1079.6|1080|1079.6|1080.2|1080|1079.4|1079|43882
1646042550000|2022-02-28 10:02:30|1079.8|1079.4|1079.4|1078.8|1080|1079.4|1079|1078.8|6483
1646042560000|2022-02-28 10:02:40|1079.6|1079|1080|1079.6|1080.2|1079.8|1079.6|1079|10020
1646042570000|2022-02-28 10:02:50||1079.8||1079.6||1079.8||1079.6|595
1646042580000|2022-02-28 10:03:00|1079.8|1079.4|1079.2|1078.8|1079.8|1079.4|1078.8|1078.4|5934
1646042590000|2022-02-28 10:03:10|1079|1078.6|1079|1078.4|1079.2|1079|1078.8|1078.4|5523
1646042600000|2022-02-28 10:03:20|1079.2|1078.6|1079.2|1078.8|1079.2|1078.8|1079.2|1078.6|614
1646042610000|2022-02-28 10:03:30|1079|1078.6|1078.6|1078.2|1079.2|1079|1078.6|1078.2|10077
1646042620000|2022-02-28 10:03:40|1078.4|1078|1078.6|1078.2|1079|1078.8|1078.4|1078|34047
1646042630000|2022-02-28 10:03:50|1078.4|1078|1076.6|1076|1078.4|1078|1076|1075.6|66819
1646042640000|2022-02-28 10:04:00|1076.4|1075.8|1075.2|1074.6|1076.4|1075.8|1075.2|1074.6|19577
1646042650000|2022-02-28 10:04:10|1075.4|1074.8|1075.2|1074.8|1075.4|1075|1074.8|1074.4|11691
1646042660000|2022-02-28 10:04:20|1075.4|1075|1075.2|1074.8|1075.8|1075.4|1074.4|1074.2|24070
1646042670000|2022-02-28 10:04:30|1075|1075|1074.8|1074.4|1075.2|1075|1074.6|1074.4|5107
1646042680000|2022-02-28 10:04:40|1074.6|1074.2|1074.4|1074|1074.8|1074.2|1073.6|1073.2|16891
1646042690000|2022-02-28 10:04:50|1074.2|1073.8|1073.8|1073.2|1074.2|1073.8|1073.2|1072.8|2222
1646042700000|2022-02-28 10:05:00|1073.6|1073.4|1073.2|1072.8|1073.6|1073.4|1073|1072.6|501
1646042710000|2022-02-28 10:05:10|1073.4|1072.6|1072.8|1072.4|1073.4|1073.2|1072.8|1072.2|3237
1646042720000|2022-02-28 10:05:20|1073|1072.6|1072.6|1072.2|1073.4|1073.2|1072.6|1072.2|5020
1646042730000|2022-02-28 10:05:30|1072.8|1072|1073|1072.6|1073.2|1073|1072.4|1072|8105
1646042740000|2022-02-28 10:05:40|1073.2|1072.8|1073.4|1073|1074|1073.6|1073.2|1072.8|1226
1646042750000|2022-02-28 10:05:50|1073.2|1072.8|1072.6|1072.2|1073.2|1072.8|1072.6|1072.2|981
1646042760000|2022-02-28 10:06:00|1072.4|1072|1073.2|1072.8|1073.2|1072.8|1072.2|1072|2436
1646042770000|2022-02-28 10:06:10|1073|1072.6|1073.8|1073.4|1073.8|1073.4|1072.8|1072.4|2479
1646042780000|2022-02-28 10:06:20|1073.6|1073.2|1074.4|1074|1074.4|1074|1073.6|1073.2|6493
1646042790000|2022-02-28 10:06:30|1074.6|1074.2|1074.4|1074|1074.8|1074.4|1074.4|1074|2995
1646042800000|2022-02-28 10:06:40|1075|1074.2|1075|1074.6|1075.2|1074.6|1074.4|1074|12560
1646042810000|2022-02-28 10:06:50|1075.2|1074.8|1075.6|1075.2|1076.2|1075.8|1075|1074.6|12760
1646042820000|2022-02-28 10:07:00|1075.4|1075|1076|1075.4|1076|1075.6|1075|1074.6|6914
1646042830000|2022-02-28 10:07:10|1076.2|1075.6|1075.8|1075.4|1076.2|1076|1075.8|1075.4|3123
1646042840000|2022-02-28 10:07:20|1076|1075.6|1076.4|1076|1077|1076.6|1076|1075.6|24380
1646042850000|2022-02-28 10:07:30|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1075.8|1075.4|3526
1646042860000|2022-02-28 10:07:40|1076|1076|1075.8|1075.4|1076.2|1076|1075.8|1075.4|3552
1646042870000|2022-02-28 10:07:50|1075.6||1075.6||1075.8||1075.6||8357
1646042880000|2022-02-28 10:08:00|1075.8|1075.6|1077.2|1076.8|1077.4|1076.8|1075.8|1075.4|11346
1646042890000|2022-02-28 10:08:10|1077.4|1077|1078.8|1078.2|1079|1078.6|1077.2|1077|8367
1646042900000|2022-02-28 10:08:20|1078.6|1078.4|1078|1077.6|1078.6|1078.4|1078|1077.4|1707
1646042910000|2022-02-28 10:08:30|1077.8||1077.8||1078.2||1077.8||393
1646042920000|2022-02-28 10:08:40|1077.6|1077.4|1077.8|1077.4|1078|1077.4|1077.2|1076.8|11264
1646042930000|2022-02-28 10:08:50|1077.6|1077.2|1077.2|1076.8|1077.8|1077.2|1076.8|1076.2|918
1646042940000|2022-02-28 10:09:00|1077|1077|1077.4|1077|1077.4|1077|1077|1077|1865
1646042950000|2022-02-28 10:09:10|1077.6|1077.2|1078|1077.6|1078.4|1078|1077.6|1077|700
1646042960000|2022-02-28 10:09:20|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.4|1077|2434
1646042970000|2022-02-28 10:09:30|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.2|1076.8|1703
1646042980000|2022-02-28 10:09:40|1077.2|1076.8|1077.6|1077.2|1077.8|1077.4|1077.2|1076.8|1255
1646042990000|2022-02-28 10:09:50|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|0
1646043000000|2022-02-28 10:10:00|1077.4|1077|1077|1076.8|1077.4|1077|1077|1076.8|269
1646043010000|2022-02-28 10:10:10|1077.2|1076.6|1076.8|1076.4|1077.4|1077|1076.8|1076.4|16367
1646043020000|2022-02-28 10:10:20|1076.6|1076.2|1076|1075.6|1076.8|1076.2|1075.8|1075.4|6382
1646043030000|2022-02-28 10:10:30|1075.8|1075.4|1075.6|1075|1075.8|1075.4|1075.6|1075|2564
1646043040000|2022-02-28 10:10:40|1075.4|1075.4|1075.4|1075.2|1075.6|1075.4|1074.6|1074.4|60320
1646043050000|2022-02-28 10:10:50|1075.2|1075|1074.6|1074.4|1075.2|1075|1074|1073.6|11077
1646043060000|2022-02-28 10:11:00|1074.8|1074.6|1074.4|1074|1075.4|1075|1074.2|1073.8|14304
1646043070000|2022-02-28 10:11:10|1074.6|1074.2|1075.8|1075.2|1075.8|1075.4|1074.4|1074.2|2366
1646043080000|2022-02-28 10:11:20|1075.6|1075.4|1075.6|1075.2|1076|1075.6|1075.2|1075|1111
1646043090000|2022-02-28 10:11:30|1075.4|1075|1076|1075.6|1076|1075.6|1075.2|1075|3724
1646043100000|2022-02-28 10:11:40|1075.8|1076|1077|1076.6|1077.4|1077|1075.8|1076|11707
1646043110000|2022-02-28 10:11:50|1077.2|1076.4|1077.4|1076.8|1077.4|1077|1076.6|1076.2|2790
1646043120000|2022-02-28 10:12:00|1077.2|1077|1078.2|1077.6|1078.2|1077.8|1077|1076.8|27567
1646043130000|2022-02-28 10:12:10|1078|1077.8|1078.4|1077.8|1078.4|1078|1078|1077.6|572
1646043140000|2022-02-28 10:12:20|1078.2|1078.2|1080.2|1079.6|1080.2|1079.8|1078.2|1078.2|23682
1646043150000|2022-02-28 10:12:30|1080|1079.4|1080.2|1079.8|1080.2|1079.8|1079.6|1079.2|7629
1646043160000|2022-02-28 10:12:40|1080|1080|1079.8|1079.6|1080.2|1080|1079.8|1079.6|482
1646043170000|2022-02-28 10:12:50|1080|1079.8|1079.6|1079.2|1080.2|1079.8|1079.6|1079.2|1855
1646043180000|2022-02-28 10:13:00|1079.8|1079|1078.8|1078.4|1079.8|1079.2|1078.8|1078.4|17398
1646043190000|2022-02-28 10:13:10|1078.6|1078.2|1078.6|1078.2|1078.8|1078.2|1078.4|1078.2|3845
1646043200000|2022-02-28 10:13:20|1078.8|1078.4|1078.6|1078.2|1079.2|1078.6|1078.6|1078.2|8284
1646043210000|2022-02-28 10:13:30|1078.4|1078.4|1079|1078.4|1079|1078.6|1078.4|1078.4|1635
1646043220000|2022-02-28 10:13:40|1078.8|1078.2|1078.2|1077.6|1078.8|1078.2|1078|1077.6|13695
1646043230000|2022-02-28 10:13:50|1078|1077.2|1078|1077.8|1078.2|1077.8|1077.6|1077.2|5095
1646043240000|2022-02-28 10:14:00|1078.2|1078|1079.2|1078.6|1079.2|1078.6|1078.2|1078|3300
1646043250000|2022-02-28 10:14:10|1079|1078.4|1078|1077.6|1079|1078.4|1078|1077.6|6646
1646043260000|2022-02-28 10:14:20|1077.8|1077.4|1077.6|1077.4|1078|1077.4|1077.4|1077|5507
1646043270000|2022-02-28 10:14:30|1077.8|1077.2|1077.6|1077|1077.8|1077.4|1077.4|1076.8|5738
1646043280000|2022-02-28 10:14:40|1077.4|1077.2|1077.2|1076.8|1077.6|1077.2|1077.2|1076.6|140
1646043290000|2022-02-28 10:14:50|1077.6|1077|1077.2|1076.6|1077.8|1077.4|1077.2|1076.6|8080
1646043300000|2022-02-28 10:15:00|1077|1076.4|1077.2|1076.8|1077.4|1077|1076.8|1076.4|2777
1646043310000|2022-02-28 10:15:10|1077.4|1076.6|1077.6|1077|1077.6|1077.2|1077.4|1076.6|2375
1646043320000|2022-02-28 10:15:20|1077.4|1076.8|1078.8|1078.2|1078.8|1078.4|1077.4|1076.8|4329
1646043330000|2022-02-28 10:15:30|1078.6|1078.4|1078.8|1078.2|1078.8|1078.4|1078.6|1078|400
1646043340000|2022-02-28 10:15:40|1078.6|1078.4|1078.4|1078|1078.6|1078.4|1078.4|1077.8|1400
1646043350000|2022-02-28 10:15:50||1078.2||1078||1078.2||1078|3152
1646043360000|2022-02-28 10:16:00|1078.2|1077.8|1078.4|1077.8|1078.4|1078|1077.8|1077.4|2729
1646043370000|2022-02-28 10:16:10|1078.2|1077.6|1078.2|1077.6|1078.4|1077.8|1078|1077.4|1306
1646043380000|2022-02-28 10:16:20|1078.4|1077.8|1078.6|1078.2|1078.6|1078.2|1078.4|1077.8|1450
1646043390000|2022-02-28 10:16:30|1078.8|1078.4|1078|1077.6|1079|1078.4|1078|1077.6|12835
1646043400000|2022-02-28 10:16:40|1077.8||1078||1078||1077.8||500
1646043410000|2022-02-28 10:16:50|1078.2|1077.8|1078.8|1078.4|1079|1078.4|1078.2|1077.8|4458
1646043420000|2022-02-28 10:17:00|1079|1078.6|1079.6|1079.2|1079.6|1079.2|1079|1078.6|10
1646043430000|2022-02-28 10:17:10|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.4|1079|2103
1646043440000|2022-02-28 10:17:20|1079.6|1079.2|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|10682
1646043450000|2022-02-28 10:17:30|1079|1078.6|1078.4|1078|1079.2|1078.6|1077.8|1077.4|9643
1646043460000|2022-02-28 10:17:40|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|190
1646043470000|2022-02-28 10:17:50|1078|1077.6|1078.4|1078|1078.4|1078|1078|1077.6|6672
1646043480000|2022-02-28 10:18:00|1078.2|1078.2|1078|1077.8|1078.2|1078.2|1078|1077.6|2989
1646043490000|2022-02-28 10:18:10|1078.2|1078|1078|1077.6|1078.4|1078.2|1077.8|1077.4|1722
1646043500000|2022-02-28 10:18:20|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.8|1077.4|50
1646043510000|2022-02-28 10:18:30|1078|1077.6|1078|1077.6|1078|1077.8|1077.6|1077.2|3894
1646043520000|2022-02-28 10:18:40|1078.2|1077.8|1077.2|1076.8|1078.2|1077.8|1077.2|1076.8|0
1646043530000|2022-02-28 10:18:50|1077.4|1076.6|1077.2|1076.8|1077.4|1077|1077|1076.6|0
1646043540000|2022-02-28 10:19:00|1077||1077.2||1077.2||1077||698
1646043550000|2022-02-28 10:19:10|1077||1077||1077||1077||200
1646043560000|2022-02-28 10:19:20|1076.8|1076.6|1076|1075.4|1076.8|1076.6|1075.8|1075.4|4808
1646043570000|2022-02-28 10:19:30|1075.8|1075.2|1075.8|1075.4|1076|1075.8|1075.4|1075|4083
1646043580000|2022-02-28 10:19:40|1075.6|1075.2|1075.4|1075|1076|1075.6|1075.4|1075|3483
1646043590000|2022-02-28 10:19:50|1075.2||1075.2||1075.4||1075.2||484
1646043600000|2022-02-28 10:20:00|1075.4|1075.2|1075.4|1075|1076|1075.4|1075.4|1075|8262
1646043610000|2022-02-28 10:20:10|1075.2|1075.2|1075.6|1075.4|1075.6|1075.4|1075.2|1075|903
1646043620000|2022-02-28 10:20:20|1075.4|1075.2|1075.6|1075.2|1075.6|1075.2|1075.2|1074.8|7202
1646043630000|2022-02-28 10:20:30|1075.4|1075|1075.2|1074.8|1075.6|1075|1074.6|1074.2|5122
1646043640000|2022-02-28 10:20:40|1075.4|1075|1075.2|1074.8|1075.6|1075.2|1075|1074.8|4626
1646043650000|2022-02-28 10:20:50|1075.4|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|2556
1646043660000|2022-02-28 10:21:00|1075.4|1074.6|1074.6|1074.2|1075.6|1074.8|1074.6|1074|14520
1646043670000|2022-02-28 10:21:10|1074.8|1074.4|1075.4|1075|1075.6|1075.2|1074.4|1074|22485
1646043680000|2022-02-28 10:21:20|1075.8|1074.8|1075|1074.4|1075.8|1075.6|1074.6|1074.2|29178
1646043690000|2022-02-28 10:21:30|1074.8|1074.2|1074.2|1073.8|1074.8|1074.4|1074.2|1073.6|5441
1646043700000|2022-02-28 10:21:40|1074|1073.6|1074.8|1074.2|1074.8|1074.4|1074|1073.6|18117
1646043710000|2022-02-28 10:21:50|1075|1074.4|1074.8|1074.4|1075|1074.6|1074.8|1074.2|2577
1646043720000|2022-02-28 10:22:00|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|3658
1646043730000|2022-02-28 10:22:10|1074.6|1074.2|1074.4|1074|1074.8|1074.2|1074.2|1074|6480
1646043740000|2022-02-28 10:22:20|1074.2|1073.8|1073.6|1073.2|1074.2|1073.8|1073.2|1072.8|21180
1646043750000|2022-02-28 10:22:30|1073.8|1073.4|1074.2|1073.8|1074.2|1074|1073.6|1073.2|11786
1646043760000|2022-02-28 10:22:40|1074.4|1074|1073.4|1073.2|1074.4|1074|1073.4|1073.2|6441
1646043770000|2022-02-28 10:22:50|1073.6|1073|1073.8|1073.4|1073.8|1073.4|1073.6|1073|3221
1646043780000|2022-02-28 10:23:00|1073.6|1073.2|1074|1073.6|1074|1073.6|1073.4|1072.8|3075
1646043790000|2022-02-28 10:23:10||1073.8||1073.8||1073.8||1073.6|0
1646043800000|2022-02-28 10:23:20|1074.2|1073.6|1073.2|1073|1074.2|1074|1073.2|1073|3246
1646043810000|2022-02-28 10:23:30|1073.4|1073.2|1074.6|1074|1074.6|1074.2|1073.4|1073.2|6393
1646043820000|2022-02-28 10:23:40|1074.4|1074.2|1074.6|1074.4|1075.2|1074.6|1074.4|1074.2|0
1646043830000|2022-02-28 10:23:50|1074.8|1074.2|1074.6|1074|1075|1074.4|1074.4|1074|1244
1646043840000|2022-02-28 10:24:00|1074.4|1073.8|1074.2|1073.8|1074.6|1074|1074|1073.6|5144
1646043850000|2022-02-28 10:24:10|1074|1074|1073.8|1073.6|1074.2|1074|1073.8|1073.6|468
1646043860000|2022-02-28 10:24:20|1073.6|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073|266
1646043870000|2022-02-28 10:24:30|1073.4|1073|1073.8|1073.2|1073.8|1073.4|1073|1072.6|4594
1646043880000|2022-02-28 10:24:40|1074|1073.4|1074.6|1074.2|1074.8|1074.4|1073.8|1073.4|2376
1646043890000|2022-02-28 10:24:50|1074.4|1074|1073.8|1073.2|1074.6|1074.2|1073.8|1073.2|1959
1646043900000|2022-02-28 10:25:00|1073.6|1073.4|1074.4|1074|1074.8|1074.2|1073.4|1073.2|9110
1646043910000|2022-02-28 10:25:10|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|776
1646043920000|2022-02-28 10:25:20|1074.8|1074.4|1075|1074.6|1075.2|1074.8|1074.8|1074|400
1646043930000|2022-02-28 10:25:30|1074.8|1074.4|1074.6|1074.4|1074.8|1074.4|1074.4|1074|3616
1646043940000|2022-02-28 10:25:40|1074.8|1074.2|1074.8|1074.4|1074.8|1074.6|1074.6|1074.2|3188
1646043950000|2022-02-28 10:25:50|1075|1074.6|1075|1074.4|1075.2|1074.8|1075|1074.4|414
1646043960000|2022-02-28 10:26:00|1075.2|1074.6|1075.2|1074.8|1075.4|1075.2|1075.2|1074.6|2468
1646043970000|2022-02-28 10:26:10|1075|1074.6|1074.6|1074.4|1075.2|1074.6|1074.6|1074.2|0
1646043980000|2022-02-28 10:26:20|1074.8|1074.6|1075|1074.6|1075|1074.6|1074.6|1074.4|2453
1646043990000|2022-02-28 10:26:30|1074.8|1074.8|1074.4|1074|1075|1074.8|1074.2|1074|4322
1646044000000|2022-02-28 10:26:40|1074.6|1074.2|1074.6|1074.2|1074.8|1074.2|1074.6|1074.2|2600
1646044010000|2022-02-28 10:26:50|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|0
1646044020000|2022-02-28 10:27:00|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|1965
1646044030000|2022-02-28 10:27:10|1075|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.4|2311
1646044040000|2022-02-28 10:27:20|1074.8|1074.4|1075|1074.6|1075|1074.8|1074.6|1074.4|784
1646044050000|2022-02-28 10:27:30|1074.8|1074.4|1074.6|1074.2|1075|1074.4|1074.6|1074.2|494
1646044060000|2022-02-28 10:27:40|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|2080
1646044070000|2022-02-28 10:27:50|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|1094
1646044080000|2022-02-28 10:28:00|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.8|1074.4|274
1646044090000|2022-02-28 10:28:10|1074.6|1074.2|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|1523
1646044100000|2022-02-28 10:28:20|1074|1073.6|1074.6|1074.2|1074.8|1074.4|1074|1073.4|5295
1646044110000|2022-02-28 10:28:30|1074.4|1074|1074.8|1074.4|1074.8|1074.4|1074.4|1074|3216
1646044120000|2022-02-28 10:28:40|1074.6|1074.2|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|1160
1646044130000|2022-02-28 10:28:50|1074.6|1074|1074.4|1074|1074.6|1074.2|1074.2|1073.8|6042
1646044140000|2022-02-28 10:29:00|1074.2|1074.2|1074|1073.6|1074.4|1074.2|1074|1073.6|2944
1646044150000|2022-02-28 10:29:10|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073|4731
1646044160000|2022-02-28 10:29:20|1073.4|1073|1074.2|1074|1074.2|1074|1073.4|1073|14081
1646044170000|2022-02-28 10:29:30||1073.8||1074||1074||1073.8|0
1646044180000|2022-02-28 10:29:40|1074.6|1074.2|1075.4|1075|1075.4|1075|1074.6|1074.2|6857
1646044190000|2022-02-28 10:29:50|1075.2|1074.8|1075|1074.6|1075.4|1075|1074.8|1074.4|459
1646044200000|2022-02-28 10:30:00|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|4818
1646044210000|2022-02-28 10:30:10|1074.4|1074|1075|1074.6|1075.2|1074.8|1074.4|1074|3932
1646044220000|2022-02-28 10:30:20|1075.2|1074.8|1075.2|1074.8|1075.2|1075|1075|1074.6|2579
1646044230000|2022-02-28 10:30:30|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.4|1074|13939
1646044240000|2022-02-28 10:30:40|1074.8|1074.4|1076.4|1076|1077.2|1076.8|1074.8|1074.2|52931
1646044250000|2022-02-28 10:30:50|1076.6|1076.2|1076.6|1076.2|1077.4|1077|1076.6|1076.2|23719
1646044260000|2022-02-28 10:31:00|1076.8|1076.4|1076.6|1076.2|1077.2|1076.8|1076.6|1076.2|3689
1646044270000|2022-02-28 10:31:10|1076.8|1076.4|1076|1075.8|1077|1076.6|1076|1075.8|7850
1646044280000|2022-02-28 10:31:20|1076.2|1076|1076.4|1076|1076.6|1076.2|1076|1075.8|15459
1646044290000|2022-02-28 10:31:30|1076.2|1076.2|1076.2|1075.8|1076.4|1076.2|1076.2|1075.8|12898
1646044300000|2022-02-28 10:31:40|1076.4|1076|1076.8|1076.4|1077|1076.6|1076.4|1076|21797
1646044310000|2022-02-28 10:31:50|1077|1076.6|1078.4|1078|1078.6|1078.2|1077|1076.6|20923
1646044320000|2022-02-28 10:32:00|1078.6|1077.8|1078.6|1078.2|1078.6|1078.2|1077.6|1077.4|20027
1646044330000|2022-02-28 10:32:10|1078.8|1078.4|1078.6|1078.4|1079|1078.6|1078.6|1078.4|2263
1646044340000|2022-02-28 10:32:20|1078.4|1078.2|1078.2|1077.8|1078.4|1078.4|1077.8|1077.4|11361
1646044350000|2022-02-28 10:32:30|1078|1077.6|1078.2|1077.8|1078.4|1078|1077.8|1077.6|414
1646044360000|2022-02-28 10:32:40|1078.4|1077.6|1078|1077.6|1078.6|1078.2|1077.8|1077.4|17429
1646044370000|2022-02-28 10:32:50|1077.8|1077.4|1077.4|1077|1077.8|1077.4|1077.2|1077|3499
1646044380000|2022-02-28 10:33:00|1077.6|1077.2|1078|1077.4|1078.6|1078.2|1077.6|1077.2|3785
1646044390000|2022-02-28 10:33:10|1077.8|1077.2|1078.4|1077.8|1078.4|1078|1077.6|1077|669
1646044400000|2022-02-28 10:33:20|1078.6|1078|1079|1078.6|1079|1078.6|1078.4|1078|7005
1646044410000|2022-02-28 10:33:30|1079.2|1078.8|1079.4|1079.2|1079.6|1079.2|1079.2|1078.8|2747
1646044420000|2022-02-28 10:33:40|1079.6|1079.4|1080.2|1079.8|1080.4|1080|1079.6|1079.4|6374
1646044430000|2022-02-28 10:33:50|1080.4|1079.6|1079.6|1079.2|1080.4|1079.8|1079.4|1079|22550
1646044440000|2022-02-28 10:34:00|1079.4|1079|1079|1078.6|1079.4|1079|1078.6|1078.2|9983
1646044450000|2022-02-28 10:34:10|1078.8|1078.4|1078.8|1078.6|1079|1078.6|1078.8|1078.4|728
1646044460000|2022-02-28 10:34:20|1079|1078.4|1078.6|1078|1079|1078.4|1078.6|1078|506
1646044470000|2022-02-28 10:34:30|1079|1078.2|1078.8|1078.4|1079|1078.4|1078.2|1077.8|18163
1646044480000|2022-02-28 10:34:40|1079|1078.6|1079.2|1078.6|1079.4|1079|1078.8|1078.4|10996
1646044490000|2022-02-28 10:34:50|1079|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|1801
1646044500000|2022-02-28 10:35:00|1078.8|1078.4|1079.6|1079.2|1079.8|1079.4|1078.6|1078.4|5650
1646044510000|2022-02-28 10:35:10|1079.8|1079.4|1079.4|1079|1080.2|1080|1079.4|1079|10237
1646044520000|2022-02-28 10:35:20|1079.6|1079.2|1080.6|1080.2|1080.6|1080.2|1079.6|1079.2|6313
1646044530000|2022-02-28 10:35:30|1080.8|1080.4|1083|1082.6|1083|1082.6|1080.6|1080.4|3113
1646044540000|2022-02-28 10:35:40|1082.8|1082.4|1082.2|1082|1083|1082.6|1081.8|1081.4|20881
1646044550000|2022-02-28 10:35:50|1082|1081.8|1082.2|1081.8|1082.4|1082|1082|1081.6|1942
1646044560000|2022-02-28 10:36:00|1082.4|1082|1081.8|1081.6|1082.8|1082.4|1081.8|1081.6|14592
1646044570000|2022-02-28 10:36:10|1081.6|1081.4|1081.8|1081.4|1082.2|1082|1081.6|1081.2|14837
1646044580000|2022-02-28 10:36:20|1082|1081.6|1081.4|1081|1082.2|1081.8|1081.4|1081|3973
1646044590000|2022-02-28 10:36:30|1081.6|1081.2|1081.6|1081.2|1082.4|1081.8|1081.4|1081|2877
1646044600000|2022-02-28 10:36:40|1081.4|1081.4|1082.6|1082|1082.6|1082|1081.4|1081|9301
1646044610000|2022-02-28 10:36:50|1082.8|1082.2|1083.2|1082.6|1083.6|1083|1082.8|1082.2|3803
1646044620000|2022-02-28 10:37:00|1083|1082.4|1082.8|1082.2|1083.2|1082.8|1082.4|1081.8|2348
1646044630000|2022-02-28 10:37:10|1082.6|1082|1083.2|1082.8|1083.2|1082.8|1082.6|1082|17388
1646044640000|2022-02-28 10:37:20|1083.4|1083|1083|1082.8|1084|1083.6|1082.8|1082.6|2169
1646044650000|2022-02-28 10:37:30|1083.2|1082.6|1082.2|1081.8|1083.2|1082.8|1082.2|1081.8|3498
1646044660000|2022-02-28 10:37:40|1082.4|1082|1082.6|1082.4|1082.6|1082.4|1082.2|1081.8|2829
1646044670000|2022-02-28 10:37:50|1082.8|1082.6|1082.2|1081.8|1083.4|1083|1082.2|1081.6|4367
1646044680000|2022-02-28 10:38:00|1082|1081.6|1082.2|1081.8|1082.4|1082|1081.8|1081.6|542
1646044690000|2022-02-28 10:38:10|1082|1081.6|1081.2|1080.8|1082|1081.6|1081.2|1080.8|1120
1646044700000|2022-02-28 10:38:20|1081|1080.6|1081.2|1081|1081.6|1081.2|1080.6|1080.2|6469
1646044710000|2022-02-28 10:38:30|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.6|11
1646044720000|2022-02-28 10:38:40||1080.8||1080.6||1080.8||1080.6|0
1646044730000|2022-02-28 10:38:50|1080.8|1080.8|1081.6|1081.2|1081.6|1081.2|1080.8|1080.8|3797
1646044740000|2022-02-28 10:39:00|1081.4|1081.6|1081.8|1081.4|1082|1081.6|1081.4|1081.4|2133
1646044750000|2022-02-28 10:39:10|1082|1081.6|1083|1082.6|1083.6|1083|1082|1081.4|18411
1646044760000|2022-02-28 10:39:20|1082.8|1082.4|1083.2|1082.8|1083.2|1083|1082.8|1082.4|5045
1646044770000|2022-02-28 10:39:30|1083|1082.6|1082.8|1082.4|1083.2|1082.6|1082.6|1082.4|8745
1646044780000|2022-02-28 10:39:40|1082.6|1082.6|1083.2|1082.8|1083.6|1083.2|1082.6|1082.6|12082
1646044790000|2022-02-28 10:39:50|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1082.8|3836
1646044800000|2022-02-28 10:40:00|1083.6|1083.2|1083.8|1083.4|1084.2|1083.8|1083.6|1083.2|3405
1646044810000|2022-02-28 10:40:10|1084|1083.6|1084.6|1084|1084.8|1084.4|1084|1083.6|2414
1646044820000|2022-02-28 10:40:20|1084.2|1084.2|1084.6|1084|1084.6|1084.4|1084|1083.6|26021
1646044830000|2022-02-28 10:40:30|1084.4|1084.2|1084.6|1084|1084.6|1084.2|1084.4|1084|0
1646044840000|2022-02-28 10:40:40|1084.4|1084.2|1084.6|1084.2|1084.8|1084.4|1084.4|1084.2|2732
1646044850000|2022-02-28 10:40:50|||||||||67
1646044860000|2022-02-28 10:41:00||1084.4||1084.2||1084.4||1084.2|200
1646044870000|2022-02-28 10:41:10|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1084|752
1646044880000|2022-02-28 10:41:20|1084.6|1084.2|1086|1085.6|1086.2|1085.6|1084.6|1084.2|15899
1646044890000|2022-02-28 10:41:30|1085.8|1085.4|1086|1085.6|1086.2|1085.8|1085.8|1085.4|3409
1646044900000|2022-02-28 10:41:40|1086.2|1085.8|1085.6|1085.2|1086.2|1086|1085.6|1085.2|7067
1646044910000|2022-02-28 10:41:50|1085.4|1085.4|1085.4|1085|1085.6|1085.4|1085.4|1085|2183
1646044920000|2022-02-28 10:42:00|1085.2|1084.8|1084.6|1084|1085.2|1084.8|1083.8|1083.4|20359
1646044930000|2022-02-28 10:42:10|1084.4|1084.2|1084.6|1084.2|1085.4|1085|1084.4|1083.8|6431
1646044940000|2022-02-28 10:42:20|1084.4|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084.4|900
1646044950000|2022-02-28 10:42:30|1085|1084.6|1085.8|1085.4|1085.8|1085.4|1084.8|1084.4|9043
1646044960000|2022-02-28 10:42:40|1086|1085.6|1086.2|1085.6|1086.4|1085.8|1086|1085.6|897
1646044970000|2022-02-28 10:42:50|1086|1085.4|1085.2|1084.8|1086.2|1085.6|1085.2|1084.8|1548
1646044980000|2022-02-28 10:43:00|1085|1085|1084.8|1084.4|1085|1085|1084.8|1084.2|3890
1646044990000|2022-02-28 10:43:10|1084.6|1084.2|1084.4|1084|1085.4|1085|1084.2|1084|28154
1646045000000|2022-02-28 10:43:20|1084.6|1084.2|1084.4|1084|1085|1084.6|1084.4|1084|3465
1646045010000|2022-02-28 10:43:30||1084.2||1084||1084.2||1084|474
1646045020000|2022-02-28 10:43:40|1085|1084.2|1084.6|1084|1085|1084.4|1084.6|1084|10755
1646045030000|2022-02-28 10:43:50|1084.4|1083.8|1083.8|1083.4|1084.4|1084|1083.6|1083|36691
1646045040000|2022-02-28 10:44:00|1084.2|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.4|2242
1646045050000|2022-02-28 10:44:10|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084.2|1083.6|2680
1646045060000|2022-02-28 10:44:20|1084.4|1084|1084.4|1084|1084.4|1084|1084.2|1083.8|3754
1646045070000|2022-02-28 10:44:30||1084.2||1084||1084.2||1084|0
1646045080000|2022-02-28 10:44:40|1084.6|1084.4|1084.6|1084.2|1085.4|1085|1084.6|1084.2|13139
1646045090000|2022-02-28 10:44:50|||||||||1000
1646045100000|2022-02-28 10:45:00|1084.8|1084.4|1085.8|1085.2|1085.8|1085.4|1084.8|1084.2|4851
1646045110000|2022-02-28 10:45:10|1085.6|1085|1086.4|1085.8|1086.4|1086|1085.6|1085|2618
1646045120000|2022-02-28 10:45:20|1086.6|1086|1086.6|1086.2|1087.4|1086.8|1086.6|1086|10821
1646045130000|2022-02-28 10:45:30|1087.2|1086.4|1087|1086.4|1087.2|1086.8|1086.4|1086.2|12412
1646045140000|2022-02-28 10:45:40|1086.8|1086.6|1087.8|1087.4|1088|1087.6|1086.8|1086.4|5152
1646045150000|2022-02-28 10:45:50|1087.6|1087.2|1086.8|1086.4|1087.6|1087.2|1086.6|1086.4|3292
1646045160000|2022-02-28 10:46:00|1086.6|1086.2|1086.8|1086.6|1087|1086.6|1086.4|1086|3251
1646045170000|2022-02-28 10:46:10|1086.6|1086.4|1087|1086.6|1087|1086.8|1086.6|1086.2|4346
1646045180000|2022-02-28 10:46:20|1087.2|1086.8|1087.2|1086.8|1087.6|1087.2|1087|1086.6|3233
1646045190000|2022-02-28 10:46:30|1087.4|1087|1086.8|1086.2|1087.8|1087.4|1086.8|1086.2|14949
1646045200000|2022-02-28 10:46:40|1087|1086.4|1088.2|1088|1088.4|1088.2|1087|1086.2|5887
1646045210000|2022-02-28 10:46:50|1088.4|1088.2|1088.8|1088.2|1089|1088.6|1088.2|1087.6|16534
1646045220000|2022-02-28 10:47:00||1088.4||1088.6||1088.6||1088.4|0
1646045230000|2022-02-28 10:47:10|1088.6|1088.4|1090|1089.4|1090|1089.4|1088.6|1088.4|5929
1646045240000|2022-02-28 10:47:20|1089.8|1089.2|1089.4|1088.8|1089.8|1089.4|1089.2|1088.8|9764
1646045250000|2022-02-28 10:47:30|1089.6|1089|1089.8|1089.4|1090|1089.6|1089.6|1089|3563
1646045260000|2022-02-28 10:47:40|1089.6|1089.2|1090|1089.4|1090|1089.6|1089.6|1089.2|1788
1646045270000|2022-02-28 10:47:50|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.6|1089.2|3916
1646045280000|2022-02-28 10:48:00|1089.6|1089.2|1090|1089.6|1090|1089.6|1089.6|1089.2|4502
1646045290000|2022-02-28 10:48:10|1090.2|1089.8|1090.2|1089.8|1091|1090.4|1090.2|1089.8|9458
1646045300000|2022-02-28 10:48:20|1090.4|1090|1090|1089.6|1090.8|1090.2|1089.8|1089.4|9174
1646045310000|2022-02-28 10:48:30|1090.2|1089.8|1090.6|1090|1090.6|1090|1089.6|1089.4|5704
1646045320000|2022-02-28 10:48:40|1090.4|1090.2|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|4578
1646045330000|2022-02-28 10:48:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1646045340000|2022-02-28 10:49:00|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|3199
1646045350000|2022-02-28 10:49:10|1090.2|1089.8|1090.6|1090.2|1090.6|1090.4|1090.2|1089.8|7168
1646045360000|2022-02-28 10:49:20|1090.8|1090.4|1090.6|1090.2|1091|1090.6|1090.6|1090.2|4284
1646045370000|2022-02-28 10:49:30|1090.8|1090.4|1091|1090.6|1091.2|1090.8|1090.8|1090.2|3548
1646045380000|2022-02-28 10:49:40|1091.2|1090.8|1091.6|1091|1091.8|1091.4|1091.2|1090.8|2920
1646045390000|2022-02-28 10:49:50||1091.2||1091.2||1091.2||1091|600
1646045400000|2022-02-28 10:50:00|1091.8|1091.4|1091|1090.6|1092|1091.6|1091|1090.4|10718
1646045410000|2022-02-28 10:50:10|1090.8|1090.4|1091|1090.6|1091.2|1090.6|1090.6|1090.2|1403
1646045420000|2022-02-28 10:50:20|1090.8|1090.4|1091|1090.6|1091.2|1090.8|1090.8|1090.2|13534
1646045430000|2022-02-28 10:50:30|1091.2|1090.8|1090.6|1090.4|1091.2|1090.8|1090.6|1090.4|1988
1646045440000|2022-02-28 10:50:40|1091.2|1090.6|1091.4|1091|1091.4|1091.2|1091.2|1090.6|19848
1646045450000|2022-02-28 10:50:50|1091.8|1091.2|1092.2|1091.8|1092.2|1091.8|1091.8|1091.2|3906
1646045460000|2022-02-28 10:51:00|1092|1091.6|1092.4|1092|1092.6|1092.4|1092|1091.4|6928
1646045470000|2022-02-28 10:51:10|1092.6|1092.2|1092.6|1092|1093|1092.6|1092.2|1091.6|17088
1646045480000|2022-02-28 10:51:20|1092.4|1092.2|1092.4|1091.8|1092.6|1092.4|1092.2|1091.8|7142
1646045490000|2022-02-28 10:51:30|1092.6|1092|1092.8|1092.4|1092.8|1092.4|1092.6|1092|711
1646045500000|2022-02-28 10:51:40|1093|1092.6|1092.4|1092|1093|1092.8|1092.2|1092|10510
1646045510000|2022-02-28 10:51:50|1092.6|1092.2|1092.6|1092|1092.6|1092.4|1092.6|1092|2338
1646045520000|2022-02-28 10:52:00|1092.4||1092.6||1092.6||1092.4||300
1646045530000|2022-02-28 10:52:10|1092.8|1092.2|1092.8|1092.4|1093|1092.6|1092.8|1092.2|3613
1646045540000|2022-02-28 10:52:20|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.4|1092|21198
1646045550000|2022-02-28 10:52:30|1092.4|1092.4|1091.8|1091.4|1092.6|1092.4|1091.8|1091.4|20899
1646045560000|2022-02-28 10:52:40|1091.6|1091.2|1091.8|1091.6|1092|1091.6|1091.4|1091|1941
1646045570000|2022-02-28 10:52:50|1092|1091.4|1092|1091.6|1092|1091.8|1092|1091.4|460
1646045580000|2022-02-28 10:53:00|1091.8|1091.4|1092|1091.6|1092.2|1091.8|1091.8|1091.2|5696
1646045590000|2022-02-28 10:53:10|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.2|1091|3113
1646045600000|2022-02-28 10:53:20|1092|1091.6|1091.6|1091.2|1092.2|1091.6|1091.6|1091.2|7239
1646045610000|2022-02-28 10:53:30|1091.4|1091|1091.6|1091.2|1092|1091.6|1091.4|1091|28976
1646045620000|2022-02-28 10:53:40|1091.8|1091.4|1091.8|1091.6|1092.2|1091.6|1091.8|1091.4|1882
1646045630000|2022-02-28 10:53:50|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.4|1091.2|672
1646045640000|2022-02-28 10:54:00|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1091|2504
1646045650000|2022-02-28 10:54:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1646045660000|2022-02-28 10:54:20|1091.4|1091|1091.4|1090.8|1091.6|1091|1091.2|1090.6|818
1646045670000|2022-02-28 10:54:30|1091.2|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|10
1646045680000|2022-02-28 10:54:40|1091|1090.6|1091.2|1090.6|1091.4|1091|1090.8|1090.2|2378
1646045690000|2022-02-28 10:54:50|1091|1090.4|1090.6|1090.2|1091|1090.6|1090.4|1090|576
1646045700000|2022-02-28 10:55:00|1090.8|1090.4|1090.4|1090|1091|1090.6|1090.2|1089.8|2960
1646045710000|2022-02-28 10:55:10|1090.2|1089.8|1090.2|1089.6|1090.4|1089.8|1090|1089.6|1501
1646045720000|2022-02-28 10:55:20|1090|1089.4|1089.8|1089.4|1090.4|1090|1089.8|1089.2|486
1646045730000|2022-02-28 10:55:30|1090|1089.6|1089.8|1089.4|1090|1089.8|1089.8|1089.4|300
1646045740000|2022-02-28 10:55:40|1090|1089.6|1090.4|1090|1091|1090.6|1090|1089.6|15436
1646045750000|2022-02-28 10:55:50|1090.6|1090.2|1090.6|1090.4|1090.6|1090.4|1090.6|1090.2|2105
1646045760000|2022-02-28 10:56:00|1090.8|1090.2|1091.6|1091.2|1091.6|1091.2|1090.8|1090.2|4398
1646045770000|2022-02-28 10:56:10|1091.8|1091|1091.6|1091.2|1091.8|1091.4|1091.6|1091|2000
1646045780000|2022-02-28 10:56:20|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.2|1090.8|4081
1646045790000|2022-02-28 10:56:30|1091.6|1091.2|1090.8|1090.4|1091.6|1091.2|1090.8|1090.4|0
1646045800000|2022-02-28 10:56:40|1091.2|1091|1091.4|1091|1091.4|1091|1090.8|1090.4|5746
1646045810000|2022-02-28 10:56:50|1091.6|1091.2|1092|1091.6|1092|1091.6|1091.6|1091.2|4143
1646045820000|2022-02-28 10:57:00|1091.8|1091.4|1092|1091.4|1092.4|1091.8|1091.8|1091.4|6734
1646045830000|2022-02-28 10:57:10|1091.8|1091.2|1090.2|1089.8|1091.8|1091.2|1090|1089.6|11526
1646045840000|2022-02-28 10:57:20|1090|1089.6|1089.8|1089.2|1090|1089.6|1089.4|1089|2504
1646045850000|2022-02-28 10:57:30|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1088.8|1159
1646045860000|2022-02-28 10:57:40|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.4|1088.8|0
1646045870000|2022-02-28 10:57:50|1089.2|1088.8|1089|1088.6|1089.2|1089|1089|1088.6|830
1646045880000|2022-02-28 10:58:00|1088.8|1088.4|1088.8|1088.6|1089.8|1089.4|1088.8|1088.4|18412
1646045890000|2022-02-28 10:58:10|1089|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|11083
1646045900000|2022-02-28 10:58:20|1089.2|1088.8|1089.2|1089|1089.4|1089|1089.2|1088.8|657
1646045910000|2022-02-28 10:58:30|1089.4|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089|1647
1646045920000|2022-02-28 10:58:40|1090|1089.4|1090.8|1090.2|1091|1090.6|1090|1089.4|8484
1646045930000|2022-02-28 10:58:50|1090.6|1090.4|1090.4|1090|1090.6|1090.4|1090.4|1090|2664
1646045940000|2022-02-28 10:59:00|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.6|2731
1646045950000|2022-02-28 10:59:10|1090.2|1089.6|1090|1089.6|1090.4|1089.8|1089.8|1089.4|4210
1646045960000|2022-02-28 10:59:20|1089.8|1089.4|1089.6|1089.2|1090|1089.6|1089.2|1088.6|4599
1646045970000|2022-02-28 10:59:30|1089.8|1089.4|1090.4|1090|1090.4|1090.2|1089.8|1089.4|5739
1646045980000|2022-02-28 10:59:40|1090.2|1089.8|1090.6|1090.2|1090.8|1090.4|1090.2|1089.8|11758
1646045990000|2022-02-28 10:59:50|1090.8|1090|1091.8|1091.4|1092.2|1091.8|1090.8|1090|5738
1646046000000|2022-02-28 11:00:00|1091.6|1091.2|1092.2|1091.8|1092.2|1091.8|1091.4|1091|19904
1646046010000|2022-02-28 11:00:10|1092.4|1092|1092.2|1091.6|1092.4|1092|1092|1091.6|4274
1646046020000|2022-02-28 11:00:20|1092|1091.8|1092.2|1091.8|1092.6|1092.2|1091.8|1091.4|15038
1646046030000|2022-02-28 11:00:30|1092.4|1092|1092.4|1092|1093|1092.6|1092.4|1092|2717
1646046040000|2022-02-28 11:00:40|1092.2|1091.8|1091.6|1091|1092.6|1092.2|1091.6|1091|2849
1646046050000|2022-02-28 11:00:50|1091.4|1091.2|1092|1091.6|1092|1091.6|1091.4|1091.2|1004
1646046060000|2022-02-28 11:01:00|1092.2|1091.8|1091.8|1091.4|1092.2|1091.8|1091.6|1091.2|7815
1646046070000|2022-02-28 11:01:10|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1646046080000|2022-02-28 11:01:20|1092|1091.6|1092.4|1092|1092.4|1092|1091.8|1091.4|6347
1646046090000|2022-02-28 11:01:30|1092.2|1091.8|1092|1091.6|1092.2|1092|1091.8|1091.4|1597
1646046100000|2022-02-28 11:01:40|1091.8|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|647
1646046110000|2022-02-28 11:01:50|1091.4|1091.2|1091|1090.6|1091.8|1091.6|1091|1090.6|26219
1646046120000|2022-02-28 11:02:00|1091.2|1090.4|1089.8|1089.6|1091.2|1090.4|1089.8|1089.6|14827
1646046130000|2022-02-28 11:02:10|1090|1089.4|1090|1089.6|1090.2|1089.8|1090|1089.4|3604
1646046140000|2022-02-28 11:02:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|500
1646046150000|2022-02-28 11:02:30|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1089.8|1089.4|2736
1646046160000|2022-02-28 11:02:40|1090|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|679
1646046170000|2022-02-28 11:02:50|1090.2|1089.8|1090|1089.4|1090.8|1090.4|1089.8|1089.4|24607
1646046180000|2022-02-28 11:03:00|1089.8|1089.6|1089.8|1089.4|1090.2|1089.8|1089.6|1089.2|3650
1646046190000|2022-02-28 11:03:10|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1089.2|1088.8|1503
1646046200000|2022-02-28 11:03:20|1089.4|1088.6|1088.8|1088.4|1089.4|1088.8|1088.8|1088.4|6395
1646046210000|2022-02-28 11:03:30|1089|1088.6|1088.6|1088.2|1089|1088.6|1088.6|1088.2|1480
1646046220000|2022-02-28 11:03:40|1088.4|1088|1088.6|1088.2|1088.6|1088.4|1088.4|1088|722
1646046230000|2022-02-28 11:03:50|1088.4||1088.6||1088.6||1088.4||0
1646046240000|2022-02-28 11:04:00|1088.4|1088|1088.4|1088|1089.2|1088.8|1088.2|1087.6|48651
1646046250000|2022-02-28 11:04:10|1088.2|1088.2|1087.2|1086.8|1088.4|1088.2|1086.8|1086.4|43993
1646046260000|2022-02-28 11:04:20|1087.4|1087|1087.6|1087.2|1088.4|1088.2|1087.4|1087|121755
1646046270000|2022-02-28 11:04:30|1087.4|1087|1087.4|1087|1087.4|1087|1086.6|1086.2|27910
1646046280000|2022-02-28 11:04:40|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.4|1087.2|6946
1646046290000|2022-02-28 11:04:50|1087.6|1087.6|1088.2|1087.8|1088.6|1088.2|1087.6|1087.2|14400
1646046300000|2022-02-28 11:05:00|1088.4|1088|1090.4|1090|1090.4|1090|1088.4|1088|1690
1646046310000|2022-02-28 11:05:10|1090.6|1090.2|1090|1089.6|1091.2|1090.8|1090|1089.6|17229
1646046320000|2022-02-28 11:05:20|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|1650
1646046330000|2022-02-28 11:05:30|1089.8|1089.4|1090.2|1089.8|1090.4|1090.2|1089.8|1089.4|11691
1646046340000|2022-02-28 11:05:40|1090|1089.6|1089.6|1089.4|1090|1089.6|1089.2|1088.8|12811
1646046350000|2022-02-28 11:05:50|1089.4|1089.2|1088.6|1088.2|1089.4|1089.2|1088.4|1088|9966
1646046360000|2022-02-28 11:06:00|1088.4|1088|1088.6|1088.2|1088.6|1088.4|1088|1087.6|10899
1646046370000|2022-02-28 11:06:10|1088.4|1088|1088|1087.6|1088.6|1088.2|1087.8|1087.4|565
1646046380000|2022-02-28 11:06:20|1087.8|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.4|158
1646046390000|2022-02-28 11:06:30|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.4|2359
1646046400000|2022-02-28 11:06:40|1087.8|1087.4|1087.4|1087|1088|1087.4|1087.2|1087|672
1646046410000|2022-02-28 11:06:50|1087.2|1086.6|1087.6|1087.2|1087.6|1087.2|1087|1086.6|18704
1646046420000|2022-02-28 11:07:00|1087.4|1087|1087.2|1086.8|1087.4|1087.2|1087|1086.8|4279
1646046430000|2022-02-28 11:07:10|1087|1086.6|1087.2|1086.6|1087.2|1086.8|1086.8|1086.4|2224
1646046440000|2022-02-28 11:07:20|1087.4|1086.8|1087|1086.4|1087.4|1087|1087|1086.4|2094
1646046450000|2022-02-28 11:07:30|1086.8|1086.2|1086.6|1086|1086.8|1086.4|1086.4|1086|732
1646046460000|2022-02-28 11:07:40|1086.4|1086.2|1086.2|1085.8|1086.4|1086.2|1086.2|1085.6|5495
1646046470000|2022-02-28 11:07:50|1086.4|1086|1087.2|1087|1087.8|1087.2|1086.4|1086|23183
1646046480000|2022-02-28 11:08:00|1087.4|1086.8|1087.2|1086.8|1087.4|1086.8|1087|1086.4|2801
1646046490000|2022-02-28 11:08:10|1087|1086.6|1087.8|1087.4|1088|1087.4|1087|1086.4|1700
1646046500000|2022-02-28 11:08:20|1088|1087.6|1087.8|1087.2|1088.4|1087.8|1087.8|1087.2|908
1646046510000|2022-02-28 11:08:30|1087.6|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.2|1629
1646046520000|2022-02-28 11:08:40|1087.8|1087.4|1087.8|1087.4|1088|1087.4|1087.6|1087.2|2000
1646046530000|2022-02-28 11:08:50|1088|1087.6|1088.4|1088|1088.6|1088|1087.8|1087.6|890
1646046540000|2022-02-28 11:09:00|1088.2|1087.8|1087.2|1086.8|1088.2|1087.8|1087|1086.6|5387
1646046550000|2022-02-28 11:09:10|1087.4|1087|1087.2|1086.8|1087.6|1087|1087|1086.4|1545
1646046560000|2022-02-28 11:09:20|1087|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.4|0
1646046570000|2022-02-28 11:09:30|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.8|1086.2|484
1646046580000|2022-02-28 11:09:40|1086.6|1086|1086.6|1086.2|1086.8|1086.4|1086.4|1086|688
1646046590000|2022-02-28 11:09:50|1086.4|1086|1086.2|1085.8|1086.4|1086|1086|1085.6|5635
1646046600000|2022-02-28 11:10:00|1086|1085.6|1087|1086.6|1087.2|1086.8|1086|1085.4|6156
1646046610000|2022-02-28 11:10:10|1087.2|1086.8|1087.6|1087|1087.6|1087.2|1087.2|1086.8|1650
1646046620000|2022-02-28 11:10:20|1087.8|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|1648
1646046630000|2022-02-28 11:10:30|1088.6|1087.6|1089.6|1089.2|1089.8|1089.2|1088|1087.4|24442
1646046640000|2022-02-28 11:10:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1088.8|2235
1646046650000|2022-02-28 11:10:50|1089.6|1089.2|1089.8|1089.4|1090|1089.4|1089.6|1089.2|2941
1646046660000|2022-02-28 11:11:00|1090|1089.6|1091|1090.8|1091|1090.8|1090|1089.6|13966
1646046670000|2022-02-28 11:11:10|1091.2|1091|1092.4|1091.8|1092.4|1092|1091|1091|5239
1646046680000|2022-02-28 11:11:20|1092.2|1092|1091.4|1091|1092.2|1092|1091.4|1091|1162
1646046690000|2022-02-28 11:11:30|1091.2|1090.8|1091|1090.4|1091.2|1090.8|1091|1090.4|441
1646046700000|2022-02-28 11:11:40||1090.6||1090.6||1090.6||1090.6|0
1646046710000|2022-02-28 11:11:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|596
1646046720000|2022-02-28 11:12:00|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.2|718
1646046730000|2022-02-28 11:12:10||1090.2||1090.2||1090.2||1090.2|0
1646046740000|2022-02-28 11:12:20|1090.6|1090|1090|1089.8|1090.6|1090|1090|1089.6|9233
1646046750000|2022-02-28 11:12:30||1089.6||1089.4||1089.6||1089.4|1361
1646046760000|2022-02-28 11:12:40||1089.6||1089.4||1089.6||1089.4|750
1646046770000|2022-02-28 11:12:50|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|0
1646046780000|2022-02-28 11:13:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1646046790000|2022-02-28 11:13:10|1090|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|911
1646046800000|2022-02-28 11:13:20|1090||1090||1090||1090||0
1646046810000|2022-02-28 11:13:30|1089.8|1089.2|1089.6|1089.2|1089.8|1089.2|1089.4|1089.2|0
1646046820000|2022-02-28 11:13:40|1089.4|1089|1089.6|1089|1089.6|1089.2|1089.2|1089|4937
1646046830000|2022-02-28 11:13:50|1089.8|1089.2|1090|1089.8|1090.2|1089.8|1089.6|1089.2|5259
1646046840000|2022-02-28 11:14:00|1090.2|1090|1091.2|1090.6|1091.6|1091|1090.2|1090|10312
1646046850000|2022-02-28 11:14:10|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.6|3651
1646046860000|2022-02-28 11:14:20|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091|1090.6|16077
1646046870000|2022-02-28 11:14:30|1091.6|1091.4|1092.2|1091.8|1092.2|1091.8|1091.6|1091.2|9172
1646046880000|2022-02-28 11:14:40|1092.4|1092|1092.2|1091.8|1093|1092.8|1092|1091.6|25324
1646046890000|2022-02-28 11:14:50|1092.4|1092|1093|1092.6|1093|1092.6|1092.2|1091.6|11641
1646046900000|2022-02-28 11:15:00|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.6|1917
1646046910000|2022-02-28 11:15:10|1093.2|1092.8|1092.8|1092.4|1093.2|1092.8|1092.4|1092|4690
1646046920000|2022-02-28 11:15:20|1093|1092.6|1092.2|1091.8|1093.2|1093|1092|1091.8|6278
1646046930000|2022-02-28 11:15:30|1092|1091.6|1092.2|1091.6|1092.2|1091.8|1091.6|1091.2|694
1646046940000|2022-02-28 11:15:40|1092|1091.8|1091|1090.6|1092.2|1092|1091|1090.6|21048
1646046950000|2022-02-28 11:15:50|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.6|1090|2979
1646046960000|2022-02-28 11:16:00|1090.6|1090.4|1091|1090.6|1091|1090.6|1090.4|1090|2652
1646046970000|2022-02-28 11:16:10|1091.2|1090.8|1091.2|1090.6|1091.4|1091|1090.8|1090.2|16904
1646046980000|2022-02-28 11:16:20|1091|1090.4|1090.8|1090.2|1091|1090.6|1090.4|1090|3569
1646046990000|2022-02-28 11:16:30|1090.6|1090|1089.8|1089.6|1090.6|1090|1089.6|1089.2|6672
1646047000000|2022-02-28 11:16:40|1090|1089.4|1090.2|1089.8|1090.2|1089.8|1089.8|1089.4|14400
1646047010000|2022-02-28 11:16:50|1090|1089.6|1090|1089.6|1090|1089.8|1089.4|1089|9762
1646047020000|2022-02-28 11:17:00|1089.8|1089.4|1089.6|1089|1089.8|1089.4|1089.4|1089|5557
1646047030000|2022-02-28 11:17:10|1089.4|1088.8|1088.4|1088|1089.4|1088.8|1088.2|1088|8173
1646047040000|2022-02-28 11:17:20|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088|1087.6|1008
1646047050000|2022-02-28 11:17:30|1088.4|1087.8|1088.6|1088|1088.8|1088.4|1088.4|1087.8|5970
1646047060000|2022-02-28 11:17:40|1088.4|1088.2|1087.8|1087.2|1088.4|1088.2|1087.8|1087.2|1934
1646047070000|2022-02-28 11:17:50|1087.6|1087|1087.4|1087|1087.8|1087.4|1087.2|1086.8|878
1646047080000|2022-02-28 11:18:00|1087.2|1086.8|1087|1086.4|1087.4|1086.8|1087|1086.4|1137
1646047090000|2022-02-28 11:18:10|1086.8|1086.2|1087.6|1087.2|1087.6|1087.4|1086.6|1086.2|5259
1646047100000|2022-02-28 11:18:20|1087.4|1087|1086.4|1086.2|1087.4|1087|1086.4|1086|1431
1646047110000|2022-02-28 11:18:30|1086.2|1086|1086.6|1086.2|1086.6|1086.2|1085.8|1085.4|14666
1646047120000|2022-02-28 11:18:40|1086.4||1086.4||1086.4||1086.4||0
1646047130000|2022-02-28 11:18:50|1086.2|1086|1086|1085.6|1086.2|1086|1086|1085.6|2357
1646047140000|2022-02-28 11:19:00|1085.8|1085.4|1085.6|1085.4|1086|1085.8|1085.2|1085|17993
1646047150000|2022-02-28 11:19:10|1085.4|1085.2|1085.2|1084.8|1085.6|1085.4|1085|1084.6|4576
1646047160000|2022-02-28 11:19:20|1085.4|1085|1085.2|1084.8|1085.4|1085.2|1085.2|1084.8|1174
1646047170000|2022-02-28 11:19:30|1085|1084.6|1086.4|1086|1086.4|1086|1084.8|1084.6|18624
1646047180000|2022-02-28 11:19:40|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086|3833
1646047190000|2022-02-28 11:19:50|1086.4|1086|1086.4|1086|1086.6|1086|1086.4|1086|2385
1646047200000|2022-02-28 11:20:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|0
1646047210000|2022-02-28 11:20:10|1086.8|1086.4|1086.4|1086|1086.8|1086.6|1086.4|1086|1449
1646047220000|2022-02-28 11:20:20|1086.6|1085.8|1086.6|1086|1086.8|1086.4|1086.2|1085.8|16095
1646047230000|2022-02-28 11:20:30|1086.4|1085.8|1086.6|1086.2|1086.8|1086.2|1086.2|1085.8|414
1646047240000|2022-02-28 11:20:40|1086.4|1086|1087.2|1086.8|1087.6|1087.2|1086.4|1086|17199
1646047250000|2022-02-28 11:20:50|1087|1087|1087.2|1086.8|1087.4|1087|1087|1086.6|10230
1646047260000|2022-02-28 11:21:00|1087|1086.6|1087|1086.6|1087.2|1086.6|1086.8|1086.2|1398
1646047270000|2022-02-28 11:21:10|1086.8|1086.4|1086.4|1086|1087|1086.4|1086.4|1086|414
1646047280000|2022-02-28 11:21:20|1086.2|1085.8|1086|1085.6|1086.4|1086|1086|1085.6|2207
1646047290000|2022-02-28 11:21:30|1085.8|1085.4|1085.6|1085.2|1086|1085.6|1085.6|1085.2|5088
1646047300000|2022-02-28 11:21:40|1085.8|1085.4|1085.6|1085.4|1085.8|1085.4|1085.6|1085.2|868
1646047310000|2022-02-28 11:21:50|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.2|1084.8|3937
1646047320000|2022-02-28 11:22:00|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1084.8|5581
1646047330000|2022-02-28 11:22:10|1085|1084.8|1086|1085.4|1086|1085.8|1085|1084.8|15799
1646047340000|2022-02-28 11:22:20|1085.8|1085.2|1085.2|1084.6|1085.8|1085.2|1085|1084.6|947
1646047350000|2022-02-28 11:22:30|1085|1084.8|1085|1084.8|1085.2|1084.8|1085|1084.6|583
1646047360000|2022-02-28 11:22:40|1084.8|1084.6|1086.8|1086.4|1086.8|1086.4|1084.8|1084.4|20105
1646047370000|2022-02-28 11:22:50|1086.6|1086.6|1086.4|1085.8|1086.6|1086.6|1086.2|1085.8|1708
1646047380000|2022-02-28 11:23:00|1086.2|1085.6|1085.8|1085.2|1086.2|1085.8|1085.6|1085.2|1450
1646047390000|2022-02-28 11:23:10|1085.6|1085|1085.6|1085.2|1085.8|1085.2|1085.4|1085|0
1646047400000|2022-02-28 11:23:20|1085.8|1085|1086.4|1086|1086.4|1086|1085.8|1085|902
1646047410000|2022-02-28 11:23:30|1086.2|1085.8|1085.6|1085.2|1086.2|1085.8|1085.6|1085.2|2799
1646047420000|2022-02-28 11:23:40|1085.4|1085|1085.4|1084.8|1085.4|1085|1085.2|1084.8|106
1646047430000|2022-02-28 11:23:50|1085.2||1085.2||1085.2||1085.2||0
1646047440000|2022-02-28 11:24:00|1085.4|1084.6|1084.6|1084.2|1085.4|1085.2|1084.6|1084.2|6176
1646047450000|2022-02-28 11:24:10|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.2|1083.6|14983
1646047460000|2022-02-28 11:24:20|1085.2|1084.8|1085.8|1085.6|1086|1085.6|1085.2|1084.8|11160
1646047470000|2022-02-28 11:24:30|1085.6|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085|2400
1646047480000|2022-02-28 11:24:40|1085.6|1085.2|1085|1084.6|1085.6|1085.2|1085|1084.6|718
1646047490000|2022-02-28 11:24:50|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.2|322
1646047500000|2022-02-28 11:25:00|1084.6|1084.2|1085.4|1085|1085.8|1085.2|1084.4|1084.2|35889
1646047510000|2022-02-28 11:25:10|1085.2|1084.8|1085.8|1085.2|1086.2|1085.6|1085.2|1084.8|6399
1646047520000|2022-02-28 11:25:20|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|0
1646047530000|2022-02-28 11:25:30|1085.6|1085.2|1085.4|1085|1085.6|1085.4|1085.4|1085|414
1646047540000|2022-02-28 11:25:40|1085.2|1084.8|1085|1084.4|1085.4|1085|1084.6|1084.2|4172
1646047550000|2022-02-28 11:25:50|1084.8|1084.2|1084.6|1084|1085|1084.6|1084.6|1084|451
1646047560000|2022-02-28 11:26:00|1084.8|1084.2|1084.4|1084|1084.8|1084.4|1084.2|1083.6|4960
1646047570000|2022-02-28 11:26:10|1084.2|1083.8|1084|1083.6|1084.6|1084|1084|1083.4|4553
1646047580000|2022-02-28 11:26:20|1083.8|1083.4|1084.2|1083.8|1084.2|1083.8|1083.8|1083.4|2126
1646047590000|2022-02-28 11:26:30|1084.4|1083.6|1084|1083.6|1084.4|1084|1083.6|1083.2|6668
1646047600000|2022-02-28 11:26:40|1084.4|1083.8|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|6220
1646047610000|2022-02-28 11:26:50|1084.8|1084.4|1085.6|1085.2|1085.6|1085.2|1084.6|1084|12643
1646047620000|2022-02-28 11:27:00|1085.8|1085.4|1085.2|1084.8|1085.8|1085.4|1085.2|1084.8|2970
1646047630000|2022-02-28 11:27:10|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.2|2926
1646047640000|2022-02-28 11:27:20|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1084|5201
1646047650000|2022-02-28 11:27:30|1084.2|1084.2|1084|1083.6|1084.4|1084.2|1084|1083.6|3670
1646047660000|2022-02-28 11:27:40|1083.8|1083.8|1084|1083.4|1084.4|1084.2|1083.6|1083.2|23352
1646047670000|2022-02-28 11:27:50|1084.2|1083.6|1085.6|1085.2|1085.6|1085.2|1084.2|1083.6|50271
1646047680000|2022-02-28 11:28:00|1085.4|1085.4|1083.8|1083.2|1086|1085.6|1082.8|1082.4|276259
1646047690000|2022-02-28 11:28:10|1083.6|1083|1082.4|1082|1083.8|1083.2|1082.2|1081.8|48064
1646047700000|2022-02-28 11:28:20|1082.6|1082.2|1083.2|1082.8|1083.6|1083.2|1082.6|1082.2|40482
1646047710000|2022-02-28 11:28:30|1083.4|1083|1082.2|1082|1083.4|1083|1082|1081.6|18047
1646047720000|2022-02-28 11:28:40|1082.4|1082.2|1082.4|1082|1082.6|1082.4|1081.8|1081.4|30990
1646047730000|2022-02-28 11:28:50|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1081.6|1081.2|34724
1646047740000|2022-02-28 11:29:00|1082|1081.6|1082.2|1081.6|1082.4|1082.2|1081.8|1081.4|17555
1646047750000|2022-02-28 11:29:10|1082|1081.4|1081.8|1081.4|1082|1081.6|1081.6|1081.2|414
1646047760000|2022-02-28 11:29:20|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.2|1080.8|6779
1646047770000|2022-02-28 11:29:30|1081.6|1081.4|1081.2|1080.8|1081.8|1081.4|1081|1080.4|21413
1646047780000|2022-02-28 11:29:40|1081|1080.6|1081.4|1080.8|1081.6|1081.2|1080.8|1080.4|17161
1646047790000|2022-02-28 11:29:50|1081.2|1081|1081.6|1081.2|1082|1081.6|1081.2|1081|5668
1646047800000|2022-02-28 11:30:00|1081.8|1081.4|1081.4|1081.2|1081.8|1081.6|1081.4|1081.2|10057
1646047810000|2022-02-28 11:30:10|1081.6|1081|1081.8|1081.4|1082|1081.6|1081.6|1081|5136
1646047820000|2022-02-28 11:30:20|1082|1081.6|1082.4|1082.2|1082.8|1082.4|1082|1081.6|12201
1646047830000|2022-02-28 11:30:30||1082||1082||1082.2||1082|518
1646047840000|2022-02-28 11:30:40|1082.6|1082.2|1083|1082.6|1083|1082.6|1082.6|1082|1939
1646047850000|2022-02-28 11:30:50|1083.2|1082.8|1083.4|1083.2|1083.8|1083.2|1083.2|1082.8|1655
1646047860000|2022-02-28 11:31:00|1083.2|1083|1083|1082.6|1083.4|1083|1082.8|1082.4|10995
1646047870000|2022-02-28 11:31:10|1082.8|1082.4|1082.4|1082|1083|1082.6|1082.2|1082|2763
1646047880000|2022-02-28 11:31:20|1082.6|1082.4|1082|1081.6|1082.6|1082.4|1082|1081.4|13061
1646047890000|2022-02-28 11:31:30|1081.8|1081.4|1081.8|1081.6|1082|1081.6|1081.6|1081.2|150
1646047900000|2022-02-28 11:31:40|1081.6|1081.4|1081.4|1081|1081.6|1081.4|1081.4|1081|1174
1646047910000|2022-02-28 11:31:50|1081.6|1080.8|1081|1080.6|1081.6|1081|1080.8|1080.6|2330
1646047920000|2022-02-28 11:32:00|1081.2|1080.8|1081.4|1081|1081.6|1081.2|1081.2|1080.8|1655
1646047930000|2022-02-28 11:32:10|1081.6|1081.2|1082.2|1081.8|1082.2|1082|1081.6|1081.2|4332
1646047940000|2022-02-28 11:32:20|1082.4|1082|1082.6|1082.2|1082.8|1082.4|1082.4|1082|690
1646047950000|2022-02-28 11:32:30|1082.8|1082.4|1082|1081.4|1082.8|1082.4|1081.8|1081.4|4671
1646047960000|2022-02-28 11:32:40|1081.8|1081.6|1082|1081.4|1082|1081.6|1081.8|1081.4|0
1646047970000|2022-02-28 11:32:50|1081.8|1081.2|1081.4|1081|1082|1081.2|1081.4|1081|2991
1646047980000|2022-02-28 11:33:00|1081.6|1080.8|1081.2|1080.8|1081.6|1081|1081.2|1080.8|0
1646047990000|2022-02-28 11:33:10|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1081|1138
1646048000000|2022-02-28 11:33:20|1081.8|1081.6|1081.4|1081.2|1081.8|1081.6|1081.4|1081|10100
1646048010000|2022-02-28 11:33:30|1081.6|1081|1081.8|1081.4|1081.8|1081.6|1081.4|1080.8|2568
1646048020000|2022-02-28 11:33:40|1081.6|1081.6|1081.6|1081.2|1081.6|1081.6|1081.6|1081.2|500
1646048030000|2022-02-28 11:33:50|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.2|0
1646048040000|2022-02-28 11:34:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1646048050000|2022-02-28 11:34:10|1081.8|1081.4|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|6355
1646048060000|2022-02-28 11:34:20|1081.6|1081.4|1081.2|1080.8|1081.8|1081.4|1081.2|1080.8|6054
1646048070000|2022-02-28 11:34:30|1081|1080.6|1080.8|1080.6|1081|1080.8|1080.8|1080.6|1520
1646048080000|2022-02-28 11:34:40|1081||1081||1081||1081||490
1646048090000|2022-02-28 11:34:50|1080.8|1080.4|1080.8|1080.6|1081|1080.6|1080.8|1080.4|5550
1646048100000|2022-02-28 11:35:00|1081|1080.4|1080.4|1080.2|1081|1080.8|1080.2|1080|25565
1646048110000|2022-02-28 11:35:10|1080.2|1080|1080.4|1080.2|1080.4|1080.2|1080.2|1080|12221
1646048120000|2022-02-28 11:35:20|1080.6|1080|1080.8|1080.4|1080.8|1080.4|1080.6|1080|8948
1646048130000|2022-02-28 11:35:30|1081|1080.6|1081.4|1081|1081.6|1081.2|1081|1080.6|505
1646048140000|2022-02-28 11:35:40|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|5046
1646048150000|2022-02-28 11:35:50|1080.6|1080.2|1079.6|1079.2|1080.8|1080.6|1078.8|1078.4|225668
1646048160000|2022-02-28 11:36:00|1079.4|1079|1079.2|1078.8|1079.6|1079|1079.2|1078.8|5359
1646048170000|2022-02-28 11:36:10|1079.4|1078.6|1079.4|1079|1079.6|1079.4|1079.2|1078.6|7248
1646048180000|2022-02-28 11:36:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|0
1646048190000|2022-02-28 11:36:30|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|0
1646048200000|2022-02-28 11:36:40|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|3523
1646048210000|2022-02-28 11:36:50|1079.8|1079.4|1079.6|1079|1079.8|1079.4|1079.6|1079|7950
1646048220000|2022-02-28 11:37:00|1079.4|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079|7189
1646048230000|2022-02-28 11:37:10|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079.2|1079|16640
1646048240000|2022-02-28 11:37:20|1079.2|1078.8|1080|1079.6|1080.2|1080|1079|1078.6|32499
1646048250000|2022-02-28 11:37:30|1080.2|1079.8|1081.2|1080.8|1081.2|1080.8|1080|1079.6|23083
1646048260000|2022-02-28 11:37:40|1081|1080.6|1081|1080.6|1081|1080.6|1080.4|1080|1656
1646048270000|2022-02-28 11:37:50|1081.2|1080.8|1081.8|1081.4|1082.2|1081.6|1081.2|1080.6|3708
1646048280000|2022-02-28 11:38:00|1081.6|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.4|134
1646048290000|2022-02-28 11:38:10|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|4851
1646048300000|2022-02-28 11:38:20|1081.8|1081.4|1082.4|1081.8|1082.6|1082.2|1081.8|1081.4|4662
1646048310000|2022-02-28 11:38:30|1082.2|1082|1082.8|1082.2|1082.8|1082.4|1082|1081.8|1280
1646048320000|2022-02-28 11:38:40|1082.6|1082|1081.8|1081.4|1082.6|1082|1081.6|1081|1410
1646048330000|2022-02-28 11:38:50|1081.6|1081.2|1081.8|1081.4|1082.2|1081.8|1081.6|1081.2|2381
1646048340000|2022-02-28 11:39:00|1081.6|1081.2|1081.8|1081.2|1082|1081.6|1081.6|1081.2|4476
1646048350000|2022-02-28 11:39:10|1081.6|1081.4|1081.8|1081.6|1082|1081.6|1081.6|1081.4|100
1646048360000|2022-02-28 11:39:20|1082|1081.8|1082|1081.6|1082|1081.8|1081.4|1081|25430
1646048380000|2022-02-28 11:39:40|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|1288
1646048390000|2022-02-28 11:39:50|1082.2|1081.8|1082.4|1082|1082.6|1082.2|1082.2|1081.8|909
1646048400000|2022-02-28 11:40:00|1082.6|1082.2|1082|1081.6|1082.6|1082.2|1081.8|1081.4|8598
1646048410000|2022-02-28 11:40:10|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.2|1080.8|3369
1646048420000|2022-02-28 11:40:20||1081.2||1081||1081.2||1081|0
1646048430000|2022-02-28 11:40:30|1081.2||1081.4||1081.4||1081.2||0
1646048440000|2022-02-28 11:40:40|1081.2|1080.8|1081.2|1080.6|1081.6|1081.4|1081|1080.6|12510
1646048450000|2022-02-28 11:40:50|1081|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|15
1646048460000|2022-02-28 11:41:00|1080.8|1080.4|1080.2|1080|1081|1080.6|1080.2|1080|8691
1646048470000|2022-02-28 11:41:10|1080|1079.8|1081.6|1081.2|1081.6|1081.2|1080|1079.6|4802
1646048480000|2022-02-28 11:41:20|1081.8|1081|1082.4|1082|1082.4|1082|1081.8|1081|6893
1646048490000|2022-02-28 11:41:30|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|0
1646048500000|2022-02-28 11:41:40|1081.8|1081.4|1079.2|1079|1082|1081.6|1079.2|1079|17126
1646048510000|2022-02-28 11:41:50|1079|1078.8|1080.4|1079.8|1080.4|1079.8|1079|1078.4|11511
1646048520000|2022-02-28 11:42:00|1080.2|1080|1081.2|1080.8|1081.2|1080.8|1080.2|1079.8|0
1646048530000|2022-02-28 11:42:10|1081.4|1081|1081.4|1080.8|1081.8|1081.4|1081.2|1080.8|6322
1646048540000|2022-02-28 11:42:20|1081.2|1080.6|1081.2|1080.8|1081.4|1081|1080.6|1080.2|2197
1646048550000|2022-02-28 11:42:30|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.2|1080.8|368
1646048560000|2022-02-28 11:42:40|1081.2|1081.2|1081.4|1080.8|1081.4|1081.2|1081.2|1080.8|503
1646048570000|2022-02-28 11:42:50|1081.2|1080.6|1080.6|1080.2|1081.2|1080.8|1080.6|1080.2|200
1646048580000|2022-02-28 11:43:00|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.2|1080|793
1646048590000|2022-02-28 11:43:10|1080.2|1079.8|1080.4|1080|1080.4|1080|1080|1079.4|1506
1646048600000|2022-02-28 11:43:20|1080.2|1079.8|1081.4|1081|1081.6|1081.2|1080.2|1079.8|7663
1646048610000|2022-02-28 11:43:30|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.4|3319
1646048620000|2022-02-28 11:43:40|1081.4|1080.6|1081|1080.6|1081.4|1080.8|1081|1080.6|0
1646048630000|2022-02-28 11:43:50|1081.2|1080.8|1081.2|1080.8|1081.4|1081.2|1081|1080.6|2538
1646048640000|2022-02-28 11:44:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.4|1080.2|13749
1646048650000|2022-02-28 11:44:10|1080.6|1080.2|1080.8|1080.4|1081.6|1081|1080.6|1080.2|1804
1646048660000|2022-02-28 11:44:20|1081|1080.2|1080.8|1080.4|1081.4|1080.8|1080.8|1080.2|3096
1646048670000|2022-02-28 11:44:30|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1646048680000|2022-02-28 11:44:40|1080.8|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.2|0
1646048690000|2022-02-28 11:44:50|1081.6|1081|1080.6|1080.2|1081.8|1081.2|1080.4|1080|11547
1646048700000|2022-02-28 11:45:00|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|548
1646048710000|2022-02-28 11:45:10|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.4|1080|1447
1646048720000|2022-02-28 11:45:20|1080.6|1080.2|1080.6|1080.2|1081.2|1080.8|1080.6|1080.2|4254
1646048740000|2022-02-28 11:45:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.2|898
1646048750000|2022-02-28 11:45:50|1081|1080.2|1081.4|1081|1081.4|1081.2|1081|1080.2|1650
1646048760000|2022-02-28 11:46:00|1081.2|1080.8|1081.2|1080.8|1081.4|1080.8|1081|1080.6|0
1646048770000|2022-02-28 11:46:10|1081.4|1081|1081|1080.4|1081.4|1081|1080.8|1080.4|368
1646048780000|2022-02-28 11:46:20|1080.8|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.2|6408
1646048790000|2022-02-28 11:46:30|1081.2|1080.8|1081.2|1080.8|1081.6|1081.2|1081|1080.6|20126
1646048800000|2022-02-28 11:46:40|1081|1080.6|1081.4|1081|1081.4|1081|1080.8|1080.2|4389
1646048810000|2022-02-28 11:46:50|1081.6|1080.8|1082.2|1081.8|1082.2|1081.8|1081.6|1080.8|457
1646048820000|2022-02-28 11:47:00|1082.4|1082|1082|1081.6|1082.6|1082.2|1082|1081.6|2151
1646048830000|2022-02-28 11:47:10|1081.8|1081.4|1081.2|1080.8|1082|1081.6|1081.2|1080.6|5000
1646048840000|2022-02-28 11:47:20|1081.4|1080.6|1082.4|1081.8|1082.4|1081.8|1081.4|1080.6|0
1646048850000|2022-02-28 11:47:30|1082.6|1082|1083.6|1083.2|1084|1083.6|1082.6|1082|3188
1646048860000|2022-02-28 11:47:40|1083.8|1083.4|1083|1082.6|1083.8|1083.4|1083|1082.4|1859
1646048870000|2022-02-28 11:47:50|1082.8|1082.4|1081.8|1081.4|1082.8|1082.4|1081.8|1081.4|971
1646048880000|2022-02-28 11:48:00|1082|1081.6|1081.6|1081.2|1082|1081.6|1081.4|1080.8|3341
1646048890000|2022-02-28 11:48:10|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081|1493
1646048900000|2022-02-28 11:48:20|1081.4|1081.4|1082|1081.6|1082.4|1082|1081.4|1081|8846
1646048910000|2022-02-28 11:48:30|1082.2|1081.8|1082.2|1081.8|1082.4|1081.8|1082.2|1081.6|260
1646048920000|2022-02-28 11:48:40|1082.4|1081.6|1082.6|1082.4|1082.6|1082.4|1082|1081.6|0
1646048930000|2022-02-28 11:48:50|1082.8|1082.2|1082.8|1082.6|1083|1082.6|1082.8|1082.2|1134
1646048940000|2022-02-28 11:49:00|1083|1082.4|1083.2|1082.6|1083.6|1083|1082.8|1082.4|7372
1646048950000|2022-02-28 11:49:10|1083|1082.8|1082.8|1082.4|1083.8|1083.2|1082.6|1082.4|3175
1646048960000|2022-02-28 11:49:20|1082.6|1082.2|1082.8|1082.4|1083|1082.6|1082.4|1082|2271
1646048970000|2022-02-28 11:49:30|1083|1082.6|1083.6|1083|1083.6|1083.2|1083|1082.6|1330
1646048980000|2022-02-28 11:49:40|1083.4|1083.2|1083.8|1083.4|1084|1083.6|1083.2|1083|1605
1646048990000|2022-02-28 11:49:50|1083.6|1083.2|1083|1082.6|1083.6|1083.2|1083|1082.4|0
1646049000000|2022-02-28 11:50:00|1083.2|1082.4|1084|1083.6|1084.2|1083.6|1083|1082.4|4611
1646049010000|2022-02-28 11:50:10|1084.2|1083.4|1083.4|1083|1084.2|1083.4|1083.4|1083|1043
1646049020000|2022-02-28 11:50:20|1083.6|1083.2|1083|1082.6|1083.6|1083.2|1083|1082.6|506
1646049030000|2022-02-28 11:50:30|1083.2|1082.8|1083|1082.6|1083.6|1083|1082.8|1082.4|133
1646049040000|2022-02-28 11:50:40|1083.2|1082.8|1084.2|1083.8|1084.2|1083.8|1082.8|1082.6|13429
1646049050000|2022-02-28 11:50:50|1084.4|1084|1084.4|1083.8|1084.4|1084|1083.8|1083.6|4065
1646049060000|2022-02-28 11:51:00|1084.2|1084|1084|1083.4|1084.4|1084|1083.8|1083.2|3983
1646049070000|2022-02-28 11:51:10|1084.2|1083.6|1083.6|1083.2|1084.4|1083.8|1083.4|1083.2|0
1646049080000|2022-02-28 11:51:20|1083.4|1083|1084|1083.6|1084|1083.8|1083.4|1083|8948
1646049090000|2022-02-28 11:51:30|1083.8|1083.4|1084.2|1083.6|1084.2|1083.6|1083.8|1083.4|2400
1646049100000|2022-02-28 11:51:40|1084|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.6|1821
1646049110000|2022-02-28 11:51:50|1083.8||1084.2||1084.2||1083.8||100
1646049120000|2022-02-28 11:52:00|1084|1083.8|1083.6|1083.2|1084|1083.8|1083.4|1083|2391
1646049130000|2022-02-28 11:52:10|1083.8|1083|1084.2|1083.8|1084.2|1084|1083.6|1083|1581
1646049140000|2022-02-28 11:52:20|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1646049150000|2022-02-28 11:52:30|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.4|1083|100
1646049160000|2022-02-28 11:52:40|1083.2|1082.8|1083.2|1082.6|1083.4|1082.8|1083|1082.4|175
1646049170000|2022-02-28 11:52:50|1083|1082.4|1083.6|1083.2|1083.8|1083.2|1083|1082.4|464
1646049180000|2022-02-28 11:53:00|1083.8|1083|1082.8|1082.4|1083.8|1083|1082.8|1082.4|750
1646049190000|2022-02-28 11:53:10|1082.6|1082.2|1082.6|1082|1082.8|1082.4|1082.6|1082|0
1646049200000|2022-02-28 11:53:20|1082.8|1082.2|1081.6|1081|1082.8|1082.2|1081.4|1081|34334
1646049210000|2022-02-28 11:53:30|1081.4|1081.2|1081.6|1081.2|1081.6|1081.4|1081.4|1081|598
1646049220000|2022-02-28 11:53:40|1081.8|1081.4|1082.2|1081.6|1082.4|1082|1081.8|1081.4|7628
1646049230000|2022-02-28 11:53:50|1082|1081.4|1082.2|1081.8|1082.2|1081.8|1081.6|1081.4|1710
1646049240000|2022-02-28 11:54:00|1082|1081.6|1082.4|1082|1082.6|1082|1082|1081.6|638
1646049250000|2022-02-28 11:54:10|1082.2|1081.8|1082|1081.6|1082.4|1081.8|1081.8|1081.4|1655
1646049260000|2022-02-28 11:54:20|1082.2|1081.8|1083.4|1082.8|1083.4|1082.8|1082.2|1081.8|4495
1646049270000|2022-02-28 11:54:30|1083.2|1083|1083.2|1082.8|1083.4|1083|1082.8|1082.4|0
1646049280000|2022-02-28 11:54:40|1083.4|1083|1083.6|1083.2|1083.8|1083.2|1083.2|1083|0
1646049290000|2022-02-28 11:54:50|1083.4|1083|1084.2|1083.6|1084.2|1083.6|1083.4|1083|1220
1646049300000|2022-02-28 11:55:00|1084||1084||1084.2||1084||0
1646049310000|2022-02-28 11:55:10|1083.8|1083.4|1084.2|1083.8|1084.4|1084|1083.8|1083.4|3355
1646049320000|2022-02-28 11:55:20|1084.4|1084|1084.6|1084.2|1084.8|1084.4|1084.2|1083.8|3379
1646049330000|2022-02-28 11:55:30|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.2|306
1646049340000|2022-02-28 11:55:40|1084.6||1084.6||1084.8||1084.6||0
1646049350000|2022-02-28 11:55:50|1084.8|1084.6|1085|1084.4|1085.4|1085|1084.8|1084.4|5077
1646049360000|2022-02-28 11:56:00|1085.4|1084.6|1085|1084.4|1085.4|1084.8|1084.2|1083.8|17441
1646049370000|2022-02-28 11:56:10|1084.8|1084.2|1084.2|1083.8|1085|1084.6|1084.2|1083.8|388
1646049380000|2022-02-28 11:56:20|1084.4|1083.6|1083.4|1082.8|1084.4|1083.6|1083.2|1082.6|1328
1646049390000|2022-02-28 11:56:30|1083.2|1083|1083.6|1083|1083.6|1083.2|1083.2|1082.6|1000
1646049400000|2022-02-28 11:56:40|1083.8|1083.2|1084.2|1083.6|1084.2|1083.6|1083.8|1083.2|0
1646049410000|2022-02-28 11:56:50|1084|1083.4|1084.2|1083.8|1084.4|1084|1084|1083.4|1344
1646049420000|2022-02-28 11:57:00|1084|1083.6|1084.4|1084|1084.8|1084.2|1084|1083.6|980
1646049430000|2022-02-28 11:57:10|1084.6|1084.2|1084.6|1084|1084.8|1084.4|1084.6|1084|483
1646049440000|2022-02-28 11:57:20|1084.8|1084.2|1084.6|1084.2|1085|1084.4|1084.4|1084|414
1646049450000|2022-02-28 11:57:30|1084.4|1084|1085|1084.4|1085|1084.4|1084.2|1083.6|1941
1646049460000|2022-02-28 11:57:40|1085.2|1084.6|1086.2|1085.6|1086.4|1085.8|1085.2|1084.6|3415
1646049470000|2022-02-28 11:57:50|1086|1085.8|1085.4|1085|1086.2|1085.8|1085.4|1085|489
1646049480000|2022-02-28 11:58:00|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1084.6|1084|862
1646049490000|2022-02-28 11:58:10|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|982
1646049500000|2022-02-28 11:58:20|1084.6|1084.2|1085|1084.6|1085.2|1084.8|1084.6|1084.2|2652
1646049510000|2022-02-28 11:58:30|1084.8|1084.8|1085.2|1084.8|1085.2|1084.8|1084.8|1084.8|0
1646049520000|2022-02-28 11:58:40|1085|1084.6|1085.6|1085|1085.6|1085|1085|1084.6|2190
1646049530000|2022-02-28 11:58:50|1085.4|1085.2|1085.8|1085.2|1085.8|1085.2|1085.4|1085|2161
1646049540000|2022-02-28 11:59:00|1086|1085.4|1085.2|1084.6|1086|1085.6|1085|1084.6|2338
1646049550000|2022-02-28 11:59:10|1085|1084.4|1084.8|1084.4|1085.2|1084.6|1084.6|1084.2|1164
1646049560000|2022-02-28 11:59:20|1085|1084.2|1084.6|1084.2|1085|1084.4|1084.6|1084|0
1646049570000|2022-02-28 11:59:30|1084.8|1084.4|1085.2|1084.8|1085.8|1085.2|1084.8|1084.4|10725
1646049580000|2022-02-28 11:59:40|1085.4|1085|1085.6|1085.2|1086|1085.6|1085.4|1085|8670
1646049590000|2022-02-28 11:59:50|1085.8|1085.4|1085.2|1084.8|1085.8|1085.4|1085.2|1084.8|948
1646049600000|2022-02-28 12:00:00|1085.6|1084.6|1085.4|1085|1085.6|1085|1085.4|1084.6|3020
1646049740000|2022-02-28 12:02:20|1085.8|1085.2|1085.8|1085.4|1086|1085.6|1085.4|1084.6|8972
1646049750000|2022-02-28 12:02:30|1085.6|1085.2|1086.4|1086|1086.4|1086|1085.4|1085|12023
1646049760000|2022-02-28 12:02:40|1086.2|1085.8|1086|1085.4|1086.2|1085.8|1085.8|1085.4|179
1646049770000|2022-02-28 12:02:50|1085.8|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085|2096
1646049780000|2022-02-28 12:03:00|1085.8|1085.4|1085.2|1084.8|1085.8|1085.4|1085.2|1084.6|1447
1646049800000|2022-02-28 12:03:20|1085.4|1085|1085.8|1085.4|1086|1085.4|1085.4|1085|1801
1646049810000|2022-02-28 12:03:30|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|618
1646049820000|2022-02-28 12:03:40|1086|1085.6|1085.8|1085.2|1087.2|1086.8|1085.6|1085.2|16702
1646049830000|2022-02-28 12:03:50|1085.6|1085.4|1086.4|1086|1086.4|1086|1085.6|1085.2|0
1646049840000|2022-02-28 12:04:00|1086.8|1086.2|1086.4|1085.8|1086.8|1086.2|1086|1085.8|3321
1646049850000|2022-02-28 12:04:10|1086.2|1086|1086.6|1086.2|1086.8|1086.4|1086|1085.8|1994
1646049860000|2022-02-28 12:04:20|1086.8||1086.8||1086.8||1086.6||0
1646049870000|2022-02-28 12:04:30||1086.4||1086.4||1086.6||1086.4|0
1646049880000|2022-02-28 12:04:40|1087|1086.6|1087.2|1086.8|1087.4|1087|1087|1086.6|2719
1646049890000|2022-02-28 12:04:50|1087.4|1087|1087.2|1086.8|1087.8|1087.4|1087.2|1086.8|4819
1646049900000|2022-02-28 12:05:00|1087.4|1087|1087.4|1087|1087.6|1087.2|1087.4|1087|3043
1646049910000|2022-02-28 12:05:10|1087.2|1086.8|1087.4|1087|1088|1087.6|1087|1086.4|6361
1646049920000|2022-02-28 12:05:20|1087.2|1086.8|1089|1088.4|1089|1088.6|1087.2|1086.8|22263
1646049930000|2022-02-28 12:05:30|1089.2|1088.6|1088.8|1088.4|1089.4|1089|1088.8|1088.4|3534
1646049940000|2022-02-28 12:05:40|1089|1088.6|1089.4|1088.8|1089.4|1089|1089|1088.4|2802
1646049950000|2022-02-28 12:05:50||1089||1089.2||1089.2||1089|0
1646049960000|2022-02-28 12:06:00|1089.6|1089.4|1089.2|1088.8|1089.8|1089.4|1089|1088.8|2330
1646049970000|2022-02-28 12:06:10|1089|1088.6|1089.8|1089.4|1089.8|1089.4|1088.6|1088.2|8630
1646049980000|2022-02-28 12:06:20|1090|1089.6|1091.2|1090.8|1091.2|1090.8|1089.8|1089.2|11989
1646049990000|2022-02-28 12:06:30|1091.4|1091|1091.2|1091|1091.6|1091.2|1090.8|1090.4|3268
1646050000000|2022-02-28 12:06:40|1091.4|1090.8|1091.4|1091|1091.6|1091.2|1091.2|1090.8|1518
1646050010000|2022-02-28 12:06:50|1091.6|1090.8|1091.4|1090.8|1091.6|1091.2|1090.6|1090|5751
1646050020000|2022-02-28 12:07:00|1091.2|1090.6|1090.4|1090|1091.4|1091|1090.4|1090|5866
1646050030000|2022-02-28 12:07:10|1090.6|1090.2|1091.6|1091|1091.6|1091|1090.6|1090.2|2623
1646050040000|2022-02-28 12:07:20|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.8|1091.2|1112
1646050050000|2022-02-28 12:07:30|1091.8|1091.2|1092.2|1091.6|1092.2|1091.6|1091.8|1091.2|1916
1646050060000|2022-02-28 12:07:40|1092.4|1091.8|1093.6|1093|1093.8|1093.2|1092.4|1091.8|14153
1646050070000|2022-02-28 12:07:50|1093.4|1093.2|1093.6|1093.2|1093.8|1093.2|1093.4|1093|1081
1646050080000|2022-02-28 12:08:00|1093.8|1093.4|1093|1092.6|1094|1093.6|1093|1092.6|6537
1646050090000|2022-02-28 12:08:10|1092.8|1092.4|1092.2|1091.8|1092.8|1092.4|1092|1091.6|1280
1646050100000|2022-02-28 12:08:20|1092.4|1092|1092.4|1092|1092.8|1092.4|1092.2|1091.6|15525
1646050110000|2022-02-28 12:08:30|1092.2|1091.8|1093|1092.6|1093|1092.8|1092|1091.6|28036
1646050120000|2022-02-28 12:08:40|1092.8|1092.4|1095.6|1095.2|1095.8|1095.2|1092.8|1092.4|20812
1646050130000|2022-02-28 12:08:50|1095.4|1095|1094.6|1094.2|1095.6|1095|1094.6|1094.2|2060
1646050140000|2022-02-28 12:09:00|1094.8|1094.4|1095.2|1094.6|1095.2|1094.8|1094.2|1093.8|6392
1646050150000|2022-02-28 12:09:10|1095|1094.8|1095.2|1094.8|1095.6|1095|1095|1094.6|1279
1646050160000|2022-02-28 12:09:20|1095.4|1094.6|1094.8|1094.2|1095.4|1095|1094.8|1094.2|3465
1646050170000|2022-02-28 12:09:30|1095|1094.4|1095|1094.6|1095.4|1095|1095|1094.4|23
1646050180000|2022-02-28 12:09:40|1094.8|1094.4|1095|1094.4|1095|1094.6|1094.6|1094.4|3132
1646050190000|2022-02-28 12:09:50|1094.8|1094.6|1095|1094.4|1095.4|1094.8|1094.8|1094.4|0
1646050200000|2022-02-28 12:10:00|1095.2|1094.6|1095.6|1095.2|1095.6|1095.2|1095.2|1094.6|2398
1646050210000|2022-02-28 12:10:10|1095.4|1095|1095.6|1095.2|1096|1095.6|1095.2|1094.8|5184
1646050220000|2022-02-28 12:10:20|1095.4|1095|1096|1095.4|1096|1095.4|1095.2|1094.8|166
1646050230000|2022-02-28 12:10:30|1096.2|1095.6|1095.4|1095|1096.2|1096|1095.2|1094.8|3713
1646050240000|2022-02-28 12:10:40|1095.6|1095.2|1095.4|1094.8|1095.8|1095.2|1095.2|1094.8|3107
1646050250000|2022-02-28 12:10:50|1095.6|1095|1096.6|1096.2|1096.8|1096.4|1095.4|1095|11335
1646050260000|2022-02-28 12:11:00|1096.8|1096.4|1097.4|1097|1097.6|1097|1096.6|1096|4389
1646050270000|2022-02-28 12:11:10|1097.2|1096.8|1096.8|1096.2|1097.4|1096.8|1096.6|1096.2|3124
1646050280000|2022-02-28 12:11:20|1096.6|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.2|0
1646050290000|2022-02-28 12:11:30||1096.4||1096.6||1096.8||1096.4|701
1646050300000|2022-02-28 12:11:40|1097.2|1096.8|1097.8|1097.4|1097.8|1097.4|1097.2|1096.8|86
1646050310000|2022-02-28 12:11:50|1098|1097.6|1098.8|1098.4|1099.4|1099|1097.8|1097.2|17473
1646050320000|2022-02-28 12:12:00|1099|1098.6|1098.2|1097.8|1099|1098.6|1097.8|1097.4|3342
1646050330000|2022-02-28 12:12:10|1098.4|1098|1097.2|1096.8|1098.4|1098|1097|1096.4|6168
1646050340000|2022-02-28 12:12:20|1097.6|1097|1098.2|1097.8|1098.6|1098|1097.4|1097|26308
1646050350000|2022-02-28 12:12:30|1098.4|1098|1098.4|1098|1098.4|1098|1097.8|1097.4|7565
1646050360000|2022-02-28 12:12:40|1098.2|1097.8|1098|1097.4|1098.4|1098|1097.8|1097.4|484
1646050370000|2022-02-28 12:12:50|1098.2|1097.6|1097.8|1097.2|1098.2|1097.6|1097.8|1097.2|3248
1646050380000|2022-02-28 12:13:00|1097.6|1097.4|1097.4|1097|1097.8|1097.4|1097.4|1097|1852
1646050390000|2022-02-28 12:13:10|1097.6|1097.2|1097.8|1097.4|1098|1097.4|1097.6|1097|1589
1646050400000|2022-02-28 12:13:20|1098|1097.6|1098.8|1098.4|1099.4|1098.8|1098|1097.6|6493
1646050410000|2022-02-28 12:13:30|1098.6|1098.2|1098.2|1097.8|1099.8|1098.8|1098.2|1097.8|31983
1646050420000|2022-02-28 12:13:40|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.2|3290
1646050430000|2022-02-28 12:13:50|1097.6|1097.2|1097.8|1097.4|1098|1097.6|1097.4|1096.8|9572
1646050440000|2022-02-28 12:14:00|1097.6|1097.6|1096.8|1096.2|1098.2|1098|1096.6|1096|28355
1646050450000|2022-02-28 12:14:10|1097|1096.4|1096.6|1096|1097.2|1096.4|1096.4|1096|0
1646050460000|2022-02-28 12:14:20|1096.4|1095.8|1096.8|1096.4|1097.2|1096.8|1096.4|1095.8|736
1646050470000|2022-02-28 12:14:30|1097|1096.6|1097.2|1096.6|1097.2|1096.8|1096.6|1096.2|11494
1646050480000|2022-02-28 12:14:40|1097|1096.4|1097.2|1097|1097.4|1097.2|1096.8|1096.4|14206
1646050490000|2022-02-28 12:14:50|1097.4|1096.6|1097|1096.6|1097.4|1096.8|1097|1096.6|11189
1646050500000|2022-02-28 12:15:00|1097.2|1096.8|1097.8|1097.2|1098.6|1098|1097.2|1096.8|6411
1646050510000|2022-02-28 12:15:10|1097.6|1097.4|1098|1097.4|1098|1097.4|1097.4|1097.2|914
1646050520000|2022-02-28 12:15:20|1097.8|1097.2|1097.6|1097.2|1097.8|1097.2|1097.4|1097.2|2253
1646050530000|2022-02-28 12:15:30|1097.8|1097.4|1098|1097.6|1098.2|1097.6|1097.6|1097.4|0
1646050540000|2022-02-28 12:15:40|1098.2|1097.4|1098|1097.4|1098.2|1097.6|1097.8|1097.4|1860
1646050550000|2022-02-28 12:15:50|1097.8|1097.2|1097.4|1097|1097.8|1097.2|1097.2|1096.8|760
1646050560000|2022-02-28 12:16:00|1097.2|1096.8|1097.2|1096.6|1097.4|1096.8|1097|1096.4|3485
1646050570000|2022-02-28 12:16:10|1097|1096.4|1096.2|1095.8|1097|1096.6|1095.8|1095.4|7289
1646050580000|2022-02-28 12:16:20|1096|1095.6|1095.4|1094.8|1096.2|1095.6|1095.2|1094.8|11514
1646050590000|2022-02-28 12:16:30|1095.2|1095|1095.4|1095|1096|1095.4|1095.2|1095|200
1646050600000|2022-02-28 12:16:40|1095.6|1095.2|1095.6|1095|1095.6|1095.2|1095.2|1094.8|1352
1646050610000|2022-02-28 12:16:50|1095.4|1095.2|1095|1094.6|1095.4|1095.2|1094.8|1094.4|11406
1646050620000|2022-02-28 12:17:00|1094.8|1094.4|1095.2|1094.8|1095.2|1095|1094.6|1094.2|7430
1646050630000|2022-02-28 12:17:10||1094.6||1094.6||1094.8||1094.6|0
1646050640000|2022-02-28 12:17:20|1095|1094.8|1095|1094.4|1095|1094.8|1094.8|1094.4|504
1646050650000|2022-02-28 12:17:30|1094.8|1094.2|1094.2|1093.8|1094.8|1094.2|1094.2|1093.6|4803
1646050660000|2022-02-28 12:17:40|1094|1093.6|1094|1093.6|1094.4|1094|1093.8|1093.4|2857
1646050670000|2022-02-28 12:17:50|1093.8|1093.4|1093.6|1093|1093.8|1093.6|1093.4|1093|692
1646050680000|2022-02-28 12:18:00|1093.4|1092.8|1093.4|1092.8|1093.8|1093.4|1093.4|1092.8|765
1646050690000|2022-02-28 12:18:10|1093.6|1093|1094.2|1093.6|1095|1094.4|1093.6|1092.8|14691
1646050700000|2022-02-28 12:18:20|1094|1093.8|1094|1093.4|1094|1093.8|1094|1093.4|8
1646050710000|2022-02-28 12:18:30|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|0
1646050720000|2022-02-28 12:18:40|1093.8||1094||1094||1093.8||1016
1646050730000|2022-02-28 12:18:50|1093.8|1093.8|1094.4|1094|1094.4|1094|1093.8|1093.4|940
1646050740000|2022-02-28 12:19:00|1094.6|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094|2300
1646050750000|2022-02-28 12:19:10|1094.4|1094|1095.2|1094.8|1095.4|1095|1094.4|1094|573
1646050760000|2022-02-28 12:19:20|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.2|2954
1646050770000|2022-02-28 12:19:30|1095.4|1095|1096|1095.4|1096.6|1096|1095.4|1095|1990
1646050780000|2022-02-28 12:19:40|1095.8|1095.6|1096.4|1096|1096.4|1096|1095.8|1095.4|545
1646050790000|2022-02-28 12:19:50|1096.2|1095.8|1096.8|1096.4|1097|1096.4|1096|1095.8|12745
1646050800000|2022-02-28 12:20:00|1097|1096.6|1097.6|1097.2|1098|1097.6|1097|1096.6|1019
1646050810000|2022-02-28 12:20:10|1097.8|1097|1097.2|1096.8|1097.8|1097.2|1097.2|1096.6|2691
1646050820000|2022-02-28 12:20:20|1097|1096.6|1097|1096.6|1097.2|1096.8|1097|1096.6|128
1646050830000|2022-02-28 12:20:30|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1096.8|1096.4|4555
1646050840000|2022-02-28 12:20:40|1097|1096.4|1098|1097.4|1098|1097.4|1096.6|1096.4|7134
1646050850000|2022-02-28 12:20:50|1097.8|1097.2|1097.6|1097.2|1097.8|1097.6|1097.6|1097.2|1304
1646050860000|2022-02-28 12:21:00|1097.4|1097|1097.4|1097.2|1097.6|1097.2|1097.4|1097|1367
1646050870000|2022-02-28 12:21:10|1097.6|1097.4|1097.8|1097.2|1098.2|1097.6|1097.6|1097.2|7288
1646050880000|2022-02-28 12:21:20|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|100
1646050890000|2022-02-28 12:21:30|1098|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.2|383
1646050900000|2022-02-28 12:21:40|1098.2|1097.8|1098.8|1098.4|1098.8|1098.4|1098.2|1097.6|8901
1646050910000|2022-02-28 12:21:50|1098.6|1098.8|1099|1098.6|1099.2|1098.8|1098.6|1098.6|5550
1646050920000|2022-02-28 12:22:00|1099.2|1098.8|1098|1097.6|1099.2|1098.8|1097.8|1097.4|6124
1646050930000|2022-02-28 12:22:10|1097.8|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|371
1646050940000|2022-02-28 12:22:20|1097.6|1097.6|1097.4|1097.2|1098|1097.6|1097.4|1097|156
1646050950000|2022-02-28 12:22:30|1097.2|1097|1097.2|1096.8|1097.2|1097|1097.2|1096.8|496
1646050960000|2022-02-28 12:22:40|1097|1096.6|1097|1096.4|1097.2|1096.8|1097|1096.4|2182
1646050970000|2022-02-28 12:22:50|1097.2|1096.6|1097.2|1096.8|1097.2|1096.8|1097.2|1096.4|891
1646050980000|2022-02-28 12:23:00|1097.4|1097|1098.4|1098.2|1098.4|1098.2|1097.4|1097|1511
1646050990000|2022-02-28 12:23:10|1098.6|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.4|1120
1646051000000|2022-02-28 12:23:20|1098.8|1098.8|1099|1098.8|1099|1098.8|1098.8|1098.4|2525
1646051010000|2022-02-28 12:23:30|1098.6|1098.6|1098.6|1098.4|1098.6|1098.6|1098.6|1098.4|20967
1646051020000|2022-02-28 12:23:40|1098.4|1098.2|1098.6|1098.2|1098.6|1098.4|1098.2|1098|6596
1646051030000|2022-02-28 12:23:50|1098.8|1098|1099.4|1099|1099.6|1099.4|1098.6|1098|29765
1646051040000|2022-02-28 12:24:00|1099.2|1098.8|1099.4|1099.2|1099.4|1099.2|1099.2|1098.8|1319
1646051050000|2022-02-28 12:24:10|1099.6|1099.4|1100.4|1099.8|1100.6|1100.2|1099.6|1099.2|4836
1646051060000|2022-02-28 12:24:20|1100|1100|1100.8|1100.4|1100.8|1100.4|1100|1099.8|3196
1646051070000|2022-02-28 12:24:30|1100.6|1100.2|1101|1100.6|1101.4|1101.2|1100.6|1100.2|64646
1646051080000|2022-02-28 12:24:40|1101.2|1100.8|1101.4|1100.8|1101.6|1101.2|1101|1100.4|6444
1646051090000|2022-02-28 12:24:50|1101.6|1101|1101.6|1101.2|1101.6|1101.4|1101.6|1101|200
1646051100000|2022-02-28 12:25:00|1102|1101.4|1102|1101.6|1102|1101.6|1101.6|1101.2|2970
1646051110000|2022-02-28 12:25:10|1101.8|1101.4|1102.8|1102.4|1103.2|1102.8|1101.8|1101.4|8905
1646051120000|2022-02-28 12:25:20|1103|1102.6|1102.8|1102.4|1103.2|1102.8|1102.6|1102.2|6439
1646051130000|2022-02-28 12:25:30|1103|1102.2|1102.6|1102|1103|1102.4|1102.2|1102|5623
1646051140000|2022-02-28 12:25:40|1102.4|1101.8|1102.4|1102|1102.6|1102.2|1102.2|1101.8|0
1646051150000|2022-02-28 12:25:50|1102|1101.8|1102.2|1101.8|1102.4|1102|1102|1101.4|3819
1646051160000|2022-02-28 12:26:00|1102.4|1102|1101.8|1101.2|1102.6|1102|1101.8|1101.2|1609
1646051170000|2022-02-28 12:26:10|1102|1101.4|1101.6|1101|1102.4|1102|1101.6|1101|1479
1646051180000|2022-02-28 12:26:20|1101.4|1101.4|1102|1101.6|1102|1101.6|1101.4|1101.2|8100
1646051190000|2022-02-28 12:26:30|1102.2|1101.8|1102|1101.6|1102.4|1102|1102|1101.6|1145
1646051200000|2022-02-28 12:26:40|1101.8|1101.4|1101.2|1101|1101.8|1101.4|1101|1100.8|10624
1646051210000|2022-02-28 12:26:50|1101|1100.8|1101.2|1100.8|1101.4|1101|1101|1100.6|2233
1646051220000|2022-02-28 12:27:00|1101.4|1101|1102.4|1101.8|1102.4|1101.8|1101.2|1101|3018
1646051230000|2022-02-28 12:27:10|1102.2|1101.6|1103|1102.6|1103|1102.6|1102.2|1101.6|400
1646051240000|2022-02-28 12:27:20|1102.8|1102.4|1101.6|1101.2|1102.8|1102.4|1101.6|1101|2470
1646051250000|2022-02-28 12:27:30|1101.4|1101|1101.2|1100.8|1101.4|1101|1101|1100.4|4137
1646051260000|2022-02-28 12:27:40|1101|1100.6|1100.4|1100.2|1101|1100.8|1100.4|1100.2|777
1646051270000|2022-02-28 12:27:50|1100.6|1100.4|1101|1100.8|1101.2|1100.8|1100.4|1100.4|4695
1646051280000|2022-02-28 12:28:00|1101.2|1101|1101.4|1101|1102|1101.6|1101.2|1101|29299
1646051290000|2022-02-28 12:28:10|1101.2|1100.8|1100.8|1100.4|1101.2|1100.8|1100.8|1100.4|1897
1646051300000|2022-02-28 12:28:20|1100.6|1100.2|1101.4|1101|1101.4|1101|1100.6|1100.2|3139
1646051310000|2022-02-28 12:28:30|1101.6|1101.2|1102|1101.6|1102|1101.6|1101.6|1101.2|5685
1646051320000|2022-02-28 12:28:40|1101.8|1101.4|1101|1100.8|1102|1101.6|1101|1100.6|5733
1646051330000|2022-02-28 12:28:50|1101.2|1101|1100.8|1100.4|1101.8|1101.4|1100.6|1100|10208
1646051340000|2022-02-28 12:29:00|1100.6|1100.2|1099.8|1099.4|1100.8|1100.4|1099.8|1099.4|3542
1646051350000|2022-02-28 12:29:10|1099.6|1099.2|1099.6|1099.2|1100.2|1099.6|1099|1098.6|29708
1646051360000|2022-02-28 12:29:20|1099.4|1099|1099.2|1098.8|1099.8|1099.6|1099.2|1098.8|5069
1646051370000|2022-02-28 12:29:30|1099|1098.6|1098.8|1098.4|1099.2|1098.6|1098.6|1098.2|2447
1646051380000|2022-02-28 12:29:40|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.2|1097.6|10056
1646051390000|2022-02-28 12:29:50|1098.8|1098|1099|1098.6|1099.2|1098.6|1098.8|1098|1650
1646051400000|2022-02-28 12:30:00|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|734
1646051410000|2022-02-28 12:30:10|1098.8|1098.4|1098.4|1098|1098.8|1098.4|1097.8|1097.4|12789
1646051420000|2022-02-28 12:30:20|1098.6|1098.2|1098.4|1098|1099|1098.8|1098.4|1097.8|13944
1646051430000|2022-02-28 12:30:30|1098.6|1098.2|1099.2|1098.6|1099.2|1099|1098.6|1098.2|2140
1646051440000|2022-02-28 12:30:40|1099|1098.8|1100.2|1099.8|1100.2|1099.8|1099|1098.8|2750
1646051450000|2022-02-28 12:30:50|1100|1099.6|1100.4|1100|1100.4|1100|1099.2|1098.8|25850
1646051460000|2022-02-28 12:31:00|1100.6|1100.2|1100|1099.6|1100.6|1100.2|1100|1099.6|607
1646051470000|2022-02-28 12:31:10|1100.2|1099.8|1100.4|1100|1100.8|1100.4|1100.2|1099.8|3555
1646051480000|2022-02-28 12:31:20|1100.2|1099.8|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|0
1646051490000|2022-02-28 12:31:30|1100.8|1100.4|1101.8|1101.4|1101.8|1101.4|1100.6|1100.2|7460
1646051500000|2022-02-28 12:31:40|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|300
1646051510000|2022-02-28 12:31:50|1101.8|1101.4|1100.8|1100.4|1101.8|1101.4|1100.6|1100.2|2906
1646051520000|2022-02-28 12:32:00|1101|1100.6|1100.8|1100.2|1101.4|1101|1100.6|1100.2|1854
1646051530000|2022-02-28 12:32:10|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.6|1100.2|0
1646051540000|2022-02-28 12:32:20|1100.8|1100.4|1100.8|1100.4|1101.4|1100.8|1100.4|1100.2|473
1646051550000|2022-02-28 12:32:30|1100.6|1100.2|1101|1100.6|1101.2|1100.8|1100.4|1100.2|17640
1646051560000|2022-02-28 12:32:40|1100.8|1100.8|1101.6|1101|1101.6|1101|1100.8|1100.4|1652
1646051570000|2022-02-28 12:32:50|1101.4|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|1574
1646051580000|2022-02-28 12:33:00|1101.8|1101|1101.4|1101.2|1101.8|1101.2|1101|1100.8|2200
1646051590000|2022-02-28 12:33:10|1101.6|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|1354
1646051600000|2022-02-28 12:33:20|1101.6|1101.2|1102.4|1102|1102.6|1102|1101.6|1101.2|1361
1646051610000|2022-02-28 12:33:30|1102.6|1102.2|1102|1101.6|1102.6|1102.2|1102|1101.6|4253
1646051620000|2022-02-28 12:33:40|1102.2|1101.8|1102.6|1102.2|1102.6|1102.2|1102.2|1101.6|10053
1646051630000|2022-02-28 12:33:50|1102.8|1102.4|1103.2|1102.8|1103.4|1103.2|1102.8|1102.4|9567
1646051640000|2022-02-28 12:34:00|1103.4|1103|1103.2|1102.8|1103.8|1103.2|1103|1102.8|6266
1646051650000|2022-02-28 12:34:10|1103.4|1103|1102.8|1102.4|1103.6|1103.2|1102.8|1102.4|4390
1646051660000|2022-02-28 12:34:20|1103|1102.6|1101.4|1101|1103.2|1102.6|1101.4|1101|13745
1646051670000|2022-02-28 12:34:30|1101.6|1100.8|1101.8|1101.4|1101.8|1101.4|1101.6|1100.8|1796
1646051680000|2022-02-28 12:34:40|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1100.8|559
1646051690000|2022-02-28 12:34:50|1101.2|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.8|0
1646051700000|2022-02-28 12:35:00|1101.2|1101|1101.4|1101|1101.6|1101|1101|1100.4|12636
1646051710000|2022-02-28 12:35:10|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101|946
1646051720000|2022-02-28 12:35:20|1101.6|1101.2|1102.4|1102|1102.4|1102|1101.6|1101.2|7530
1646051730000|2022-02-28 12:35:30|1102.6|1102.2|1103|1102.6|1103.2|1102.8|1102.6|1102.2|4007
1646051740000|2022-02-28 12:35:40|1103.2|1102.8|1103|1102.4|1103.2|1102.8|1102.8|1102.2|2438
1646051750000|2022-02-28 12:35:50|1102.8|1102.2|1102.6|1102.2|1103|1102.4|1102.4|1102|4980
1646051760000|2022-02-28 12:36:00|1102.4|1102|1101.2|1100.8|1102.4|1102.2|1101|1100.4|31854
1646051770000|2022-02-28 12:36:10|1101.4|1100.6|1100.8|1100.4|1101.4|1100.8|1100.8|1100.4|7875
1646051780000|2022-02-28 12:36:20|1101|1100.6|1101.2|1100.8|1101.2|1101|1101|1100.6|4566
1646051790000|2022-02-28 12:36:30|1101.4|1101|1102.4|1102|1102.4|1102|1101.4|1100.6|11964
1646051800000|2022-02-28 12:36:40|1102.6|1102.2|1102.6|1102|1102.8|1102.4|1102.4|1102|4704
1646051810000|2022-02-28 12:36:50|1102.4|1102.2|1102.2|1101.8|1102.4|1102.2|1102|1101.8|1578
1646051820000|2022-02-28 12:37:00|1102.4|1102|1101.6|1101|1102.4|1102|1101.4|1101|1927
1646051830000|2022-02-28 12:37:10|1101.4|1101.2|1101.6|1101.2|1101.8|1101.2|1101.4|1101|900
1646051840000|2022-02-28 12:37:20|1101.4|1101|1100.6|1100.2|1101.4|1101|1100.6|1100.2|6058
1646051850000|2022-02-28 12:37:30|1100.4|1100.4|1100.6|1100.2|1100.8|1100.4|1100.4|1100.2|2969
1646051860000|2022-02-28 12:37:40|1100.4|1100|1101.2|1100.8|1101.2|1100.8|1100.4|1099.8|3825
1646051870000|2022-02-28 12:37:50|1101|1100.6|1101.2|1100.8|1101.4|1100.8|1100.8|1100.4|410
1646051880000|2022-02-28 12:38:00|1101.4|1101|1101|1100.8|1101.4|1101|1101|1100.8|782
1646051890000|2022-02-28 12:38:10|1101.2|1101|1101.2|1100.8|1102|1101.6|1101.2|1100.8|5570
1646051900000|2022-02-28 12:38:20|1101|1100.6|1100.8|1100.2|1101.2|1100.6|1100.6|1100.2|6135
1646051910000|2022-02-28 12:38:30|1100.6|1100.4|1100.2|1099.8|1100.6|1100.4|1100.2|1099.8|5487
1646051920000|2022-02-28 12:38:40|1100|1099.6|1100.4|1100|1100.6|1100.2|1100|1099.6|6859
1646051930000|2022-02-28 12:38:50|1100.6|1100.2|1101.2|1101|1101.2|1101|1100.4|1100|948
1646051940000|2022-02-28 12:39:00|1101.4|1101.2|1101.4|1101|1101.8|1101.4|1101.4|1100.8|8807
1646051950000|2022-02-28 12:39:10|1101.6|1101.2|1100.4|1100|1102|1101.4|1100.4|1100|21258
1646051960000|2022-02-28 12:39:20|1100.2|1099.8|1100.6|1100.2|1100.6|1100.2|1100|1099.6|12521
1646051970000|2022-02-28 12:39:30|1100.4|1100|1101|1100.4|1101.2|1100.6|1100.2|1099.8|13921
1646051980000|2022-02-28 12:39:40|1100.8|1100.6|1101.2|1100.8|1101.2|1101|1100.8|1100.4|4747
1646051990000|2022-02-28 12:39:50|1101|1100.2|1101.2|1101|1101.2|1101|1100.8|1100.2|11661
1646052000000|2022-02-28 12:40:00|1101|1100.8|1100.4|1100|1101|1100.8|1100.4|1100|6429
1646052010000|2022-02-28 12:40:10|1100.6|1100.2|1101.2|1100.8|1101.8|1101.4|1100.6|1100|36443
1646052020000|2022-02-28 12:40:20|1101|1100.4|1102.6|1102.2|1102.6|1102.2|1100.8|1100.4|52068
1646052030000|2022-02-28 12:40:30|1102.4|1102.4|1102.6|1102|1102.6|1102.4|1102.2|1101.8|8885
1646052040000|2022-02-28 12:40:40|1102.8|1102.2|1102.6|1102.2|1103|1102.6|1102.4|1102.2|1392
1646052050000|2022-02-28 12:40:50|1102.8|1102.4|1103.6|1103.2|1103.6|1103.2|1102.8|1102.4|2739
1646052060000|2022-02-28 12:41:00|1103.8|1103.4|1104.4|1104|1104.4|1104|1103.6|1103.2|18462
1646052070000|2022-02-28 12:41:10|1104|1103.8|1103.4|1103|1104.2|1103.8|1103|1102.6|17749
1646052080000|2022-02-28 12:41:20|1103.6|1103.2|1102.8|1102.4|1103.6|1103.2|1102.8|1102.4|1205
1646052090000|2022-02-28 12:41:30|1103|1102.6|1103.2|1102.6|1103.2|1102.8|1102.8|1102.4|15851
1646052100000|2022-02-28 12:41:40|1103.4|1102.8|1103|1102.6|1103.6|1103|1102.8|1102.4|885
1646052110000|2022-02-28 12:41:50|1103.2||1103.2||1103.2||1103||0
1646052120000|2022-02-28 12:42:00|1103|1102.8|1102.8|1102.6|1103.4|1103|1102.8|1102.6|2130
1646052130000|2022-02-28 12:42:10|1102.6|1102.4|1102.8|1102.6|1103.2|1103|1102.6|1102.4|2257
1646052140000|2022-02-28 12:42:20|1103|1102.8|1106.4|1106.2|1106.6|1106.2|1102.8|1102.4|301484
1646052150000|2022-02-28 12:42:30|1106.6|1106.4|1105.4|1105|1106.6|1106.4|1105.4|1105|4225
1646052160000|2022-02-28 12:42:40|1105.2|1104.8|1104.8|1104.4|1105.4|1105.2|1104.4|1104.2|20517
1646052170000|2022-02-28 12:42:50|1106|1104.6|1106.4|1106|1106.6|1106.4|1105.6|1104.6|75034
1646052180000|2022-02-28 12:43:00|1106.2|1105.8|1106.4|1106|1106.8|1106.4|1106.2|1105.6|6098
1646052190000|2022-02-28 12:43:10|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106|1105.6|1374
1646052200000|2022-02-28 12:43:20|1106.4|1106|1105.8|1105.4|1106.6|1106.2|1105.8|1105.2|3256
1646052210000|2022-02-28 12:43:30|1106|1105.6|1105.2|1105|1106.2|1105.8|1105.2|1104.6|844
1646052220000|2022-02-28 12:43:40|1105|1104.8|1104.8|1104.4|1105.2|1104.8|1104.8|1104.4|3127
1646052230000|2022-02-28 12:43:50|1104.6|1104.2|1104.6|1104|1105|1104.6|1104.2|1104|12784
1646052240000|2022-02-28 12:44:00|1104.8|1104.2|1104.4|1104.2|1105|1104.6|1104.4|1104|9272
1646052250000|2022-02-28 12:44:10|1104.6|1104.4|1104.8|1104.2|1105.4|1105|1104.4|1104|23355
1646052260000|2022-02-28 12:44:20|1104.6|1104|1104.4|1104|1104.6|1104|1104.4|1104|0
1646052270000|2022-02-28 12:44:30|1104.2|1104.2|1104.6|1104|1105|1104.6|1104.2|1104|2993
1646052280000|2022-02-28 12:44:40|1104.8|1104.2|1104.8|1104.4|1105|1104.4|1104.8|1104.2|984
1646052290000|2022-02-28 12:44:50|1105|1104.6|1105.2|1104.6|1105.2|1104.8|1104.8|1104.6|420
1646052300000|2022-02-28 12:45:00|1105.4|1104.8|1106.2|1105.8|1106.4|1105.8|1105.4|1104.8|3458
1646052310000|2022-02-28 12:45:10|1106.4|1106|1107.6|1107.2|1107.6|1107.4|1106.4|1105.8|24433
1646052320000|2022-02-28 12:45:20|1107.8|1107.4|1107.4|1106.8|1108|1107.4|1107.2|1106.8|6446
1646052330000|2022-02-28 12:45:30|1107.2|1107|1107.8|1107.4|1108|1107.6|1107.2|1106.8|5641
1646052340000|2022-02-28 12:45:40|1108|1107.6|1108|1107.6|1108|1107.8|1108|1107.6|4478
1646052350000|2022-02-28 12:45:50|1107.8|1107.8|1108|1107.8|1108|1107.8|1107.8|1107.6|6912
1646052360000|2022-02-28 12:46:00|1108.2|1107.6|1107.6|1107.2|1108.6|1108.2|1107.4|1107|15190
1646052370000|2022-02-28 12:46:10|1107.8|1107.4|1105.4|1105|1107.8|1107.4|1105.4|1104.8|13126
1646052380000|2022-02-28 12:46:20|1105.6|1105.2|1105.4|1105|1106|1105.6|1104.8|1104.4|4946
1646052390000|2022-02-28 12:46:30|1105.2|1104.8|1105.4|1104.8|1105.4|1105|1105.2|1104.8|100
1646052400000|2022-02-28 12:46:40|1105.6|1105|1105.2|1105|1105.6|1105.4|1105|1104.4|4855
1646052410000|2022-02-28 12:46:50|1105.4|1105.2|1105|1104.6|1105.6|1105.2|1104.8|1104.4|4759
1646052420000|2022-02-28 12:47:00|1105.2|1104.4|1105.2|1104.6|1105.2|1104.8|1105|1104.4|5093
1646052430000|2022-02-28 12:47:10|1105|1105|1105|1104.6|1105.2|1105|1104.6|1104.2|15430
1646052440000|2022-02-28 12:47:20|1105.2|1104.8|1106.8|1106.4|1107|1106.8|1105.2|1104.8|22093
1646052450000|2022-02-28 12:47:30|1106.6|1106.2|1108|1107.6|1108|1107.6|1106.6|1106|2269
1646052460000|2022-02-28 12:47:40|1108.2|1107.8|1109|1108.6|1109.2|1108.8|1108.2|1107.8|2708
1646052470000|2022-02-28 12:47:50|1108.8|1108.4|1108.6|1108.2|1109.2|1108.8|1108.2|1107.8|5477
1646052480000|2022-02-28 12:48:00|1108.4|1108|1108.2|1107.8|1108.6|1108.2|1107.6|1107|3975
1646052490000|2022-02-28 12:48:10|1108.4|1108|1108.6|1108.2|1108.6|1108.4|1108.4|1108|2205
1646052500000|2022-02-28 12:48:20|1108.2|1108.4|1108.8|1108.6|1109.6|1109.4|1108.2|1108|24253
1646052510000|2022-02-28 12:48:30|1109|1108.4|1109.2|1108.8|1109.2|1109|1108.6|1108.4|10980
1646052520000|2022-02-28 12:48:40|1109.4|1109|1109.8|1109.2|1110.2|1109.8|1109.4|1109|6258
1646052530000|2022-02-28 12:48:50|1110|1109|1109.4|1109|1110|1109.6|1109.2|1108.6|15955
1646052540000|2022-02-28 12:49:00|1109.2|1108.8|1108.6|1108.2|1109.4|1108.8|1108.2|1108|15072
1646052550000|2022-02-28 12:49:10|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|9471
1646052560000|2022-02-28 12:49:20|1109|1108.6|1110|1109.6|1110|1109.8|1109|1108.4|29919
1646052570000|2022-02-28 12:49:30|1109.8|1109.8|1110.4|1110|1110.6|1110.2|1109.8|1109.4|9785
1646052580000|2022-02-28 12:49:40|1110.2|1110.2|1110.2|1109.8|1110.4|1110.2|1110.2|1109.8|1000
1646052590000|2022-02-28 12:49:50|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.2|1109.8|3590
1646052600000|2022-02-28 12:50:00|1110.2|1109.8|1110.2|1109.8|1110.4|1109.8|1109.6|1109.2|6187
1646052610000|2022-02-28 12:50:10|1110|1110|1109.4|1109|1110.2|1110|1109.4|1109|552
1646052620000|2022-02-28 12:50:20|1109.2|1108.8|1110|1109.6|1110|1109.8|1109.2|1108.8|4140
1646052630000|2022-02-28 12:50:30|1110.2|1109.8|1110.8|1110.4|1110.8|1110.4|1110.2|1109.8|4731
1646052640000|2022-02-28 12:50:40|1110.6|1110.2|1110.2|1109.8|1110.6|1110.4|1109.8|1109.6|3150
1646052650000|2022-02-28 12:50:50|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.4|6581
1646052660000|2022-02-28 12:51:00|1110|1110|1109.4|1108.8|1110|1110|1109.2|1108.8|758
1646052670000|2022-02-28 12:51:10|1109.2|1109|1109|1108.6|1109.2|1109|1109|1108.6|1678
1646052680000|2022-02-28 12:51:20|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.8|1108.4|136
1646052690000|2022-02-28 12:51:30|1108.6|1108.2|1108.8|1108.4|1108.8|1108.6|1108.6|1108|4087
1646052700000|2022-02-28 12:51:40|1109|1108.6|1109|1108.6|1109.2|1108.8|1109|1108.6|4998
1646052710000|2022-02-28 12:51:50|1108.8|1108.4|1108.8|1108.4|1109|1108.4|1108.6|1108|13492
1646052720000|2022-02-28 12:52:00||1108.6||1108.6||1108.6||1108.2|3035
1646052730000|2022-02-28 12:52:10|1109|1108.4|1109|1108.6|1109.4|1108.8|1109|1108.4|1534
1646052740000|2022-02-28 12:52:20|1108.8|1108.4|1108.6|1108.2|1109|1108.6|1108.6|1108.2|3863
1646052750000|2022-02-28 12:52:30|1108.4|1108|1109|1108.6|1109|1108.6|1108.4|1108|1114
1646052760000|2022-02-28 12:52:40|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.4|1108|15235
1646052770000|2022-02-28 12:52:50|1108.6|1108.2|1109.8|1109.6|1110|1109.6|1108.6|1108.2|29627
1646052780000|2022-02-28 12:53:00|1109.6|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|2760
1646052790000|2022-02-28 12:53:10|1109.6|1109.2|1109.6|1109.4|1109.8|1109.4|1109.2|1108.8|1714
1646052800000|2022-02-28 12:53:20||1109.2||1109.2||1109.4||1109.2|1188
1646052810000|2022-02-28 12:53:30|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|2515
1646052820000|2022-02-28 12:53:40|1109.6|1109.2|1109.2|1108.8|1109.8|1109.2|1109|1108.6|18770
1646052830000|2022-02-28 12:53:50|||||||||384
1646052840000|2022-02-28 12:54:00|1109.4|1109|1109.4|1109|1109.6|1109.2|1109.4|1109|1013
1646052850000|2022-02-28 12:54:10|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|0
1646052860000|2022-02-28 12:54:20|1109.4|1109|1109.8|1109.4|1109.8|1109.6|1109.4|1109|1064
1646052870000|2022-02-28 12:54:30|1110|1109.6|1110.8|1110.6|1111|1110.6|1109.8|1109.6|28311
1646052880000|2022-02-28 12:54:40|1111|1110.8|1111|1110.4|1111|1110.8|1110.8|1110.4|9665
1646052890000|2022-02-28 12:54:50|1111.2|1110.6|1111.6|1111.2|1111.8|1111.4|1111.2|1110.6|6612
1646052900000|2022-02-28 12:55:00|1111.8|1111.4|1111.6|1111.2|1112.2|1111.8|1111.6|1111.2|5847
1646052910000|2022-02-28 12:55:10|1111.4|1111|1110.8|1110.4|1111.4|1111|1110.8|1110.4|2814
1646052920000|2022-02-28 12:55:20|1111|1110.6|1110.8|1110.2|1111.4|1110.8|1110.8|1110.2|12278
1646052930000|2022-02-28 12:55:30|1110.6|1110|1110.2|1109.8|1110.6|1110|1110.2|1109.6|9308
1646052940000|2022-02-28 12:55:40|1110|1109.6|1110|1109.4|1110.2|1109.6|1109.8|1109.4|36
1646052950000|2022-02-28 12:55:50||1109.6||1109.6||1109.6||1109.4|200
1646052960000|2022-02-28 12:56:00|1109.6|1109.4|1108.2|1107.6|1109.6|1109.4|1108.2|1107.6|1839
1646052970000|2022-02-28 12:56:10|1108|1107.4|1108|1107.4|1108|1107.4|1107.6|1107.2|493
1646052980000|2022-02-28 12:56:20|1108.2|1107.6|1107.4|1106.8|1108.2|1107.8|1107.4|1106.8|6718
1646052990000|2022-02-28 12:56:30|1106.8|1107|1106.6|1106.2|1106.8|1107|1106.2|1105.8|27214
1646053000000|2022-02-28 12:56:40|1106.8|1106.4|1107|1106.2|1107.2|1107|1106.6|1106.2|26812
1646053010000|2022-02-28 12:56:50|1106.8|1106.4|1106.4|1106|1107|1106.4|1106.4|1106|2016
1646053020000|2022-02-28 12:57:00|1106.6|1106.2|1107.6|1107.4|1107.6|1107.4|1106.6|1106.2|3456
1646053030000|2022-02-28 12:57:10|1107.4|1107|1106.6|1106|1107.6|1107.2|1106|1105.6|5919
1646053040000|2022-02-28 12:57:20|1106.8|1106.2|1106.6|1106.2|1106.8|1106.2|1106.4|1106|50
1646053050000|2022-02-28 12:57:30|1106.8|1106|1106|1105.8|1106.8|1106.6|1106|1105.6|415
1646053060000|2022-02-28 12:57:40|1105.8|1105.6|1105.8|1105.4|1105.8|1105.8|1105.8|1105.4|135
1646053070000|2022-02-28 12:57:50|1105.6|1105.6|1106.8|1106.4|1106.8|1106.4|1105.6|1105.4|3017
1646053080000|2022-02-28 12:58:00|1106.6|1106.6|1106|1105.4|1107.2|1106.8|1105.8|1105.4|5811
1646053090000|2022-02-28 12:58:10|1105.8|1105.6|1105.8|1105.4|1106|1105.8|1105.8|1105.4|1724
1646053100000|2022-02-28 12:58:20|1106|1105.6|1105.8|1105.4|1106|1105.8|1105.8|1105.4|1131
1646053110000|2022-02-28 12:58:30|1106|1105.6|1105.6|1105.2|1106|1105.6|1105.2|1104.8|22978
1646053120000|2022-02-28 12:58:40|1105.4|1105|1104|1103.6|1105.4|1105|1103.8|1103.4|11132
1646053130000|2022-02-28 12:58:50|1103.8|1103.4|1103.8|1103.2|1104|1103.8|1103.6|1103.2|0
1646053140000|2022-02-28 12:59:00|1103.6|1103|1102.6|1102.2|1103.6|1103|1102.6|1102.2|1467
1646053150000|2022-02-28 12:59:10|1102.8|1102|1102|1101.6|1102.8|1102.6|1101.8|1101.4|7589
1646053160000|2022-02-28 12:59:20|1101.8|1101.4|1102.4|1102|1102.4|1102.2|1101.2|1100.6|5948
1646053170000|2022-02-28 12:59:30|1102.6|1102.2|1102.4|1102|1103.4|1102.8|1102.4|1101.8|451
1646053180000|2022-02-28 12:59:40|1102.2|1101.8|1102|1101.6|1103|1102.6|1102|1101.4|7731
1646053190000|2022-02-28 12:59:50|1101.6|1101.4|1101|1100.6|1101.8|1101.4|1100.8|1100.4|11144
1646053200000|2022-02-28 13:00:00|1100.8|1100.4|1101.4|1100.8|1101.8|1101.6|1100.8|1100.4|38968
1646053210000|2022-02-28 13:00:10|1101.2|1100.6|1101.4|1101|1101.8|1101.4|1101|1100.6|5632
1646053220000|2022-02-28 13:00:20|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.6|180
1646053230000|2022-02-28 13:00:30|1101.4|1101|1101.2|1100.8|1101.4|1101|1100.8|1100.4|1674
1646053240000|2022-02-28 13:00:40|1101.4|1101|1102|1101.4|1102|1101.4|1101|1100.6|7148
1646053250000|2022-02-28 13:00:50|1102.2|1101.6|1102.4|1101.8|1102.8|1102.2|1102.2|1101.6|6687
1646053260000|2022-02-28 13:01:00|1102.2|1101.6|1103.4|1103|1103.4|1103|1101.8|1101.2|5417
1646053270000|2022-02-28 13:01:10|1103.6|1103.2|1103.4|1102.8|1104.6|1104|1103.4|1102.8|1818
1646053280000|2022-02-28 13:01:20|1103.6|1103|1102.8|1102.4|1103.6|1103.2|1102.8|1102.4|2125
1646053290000|2022-02-28 13:01:30|1102.6|1102.2|1103|1102.6|1103.2|1102.8|1102.6|1102.2|3900
1646053300000|2022-02-28 13:01:40|1103.2|1102.8|1102.6|1102.2|1103.2|1103|1102.6|1102|4949
1646053310000|2022-02-28 13:01:50|1102.4|1102|1102.2|1102|1102.4|1102|1102.2|1102|534
1646053320000|2022-02-28 13:02:00|1102.4|1102.2|1102.4|1101.8|1102.8|1102.4|1102.4|1101.8|3649
1646053330000|2022-02-28 13:02:10|1102.2|1101.6|1102.4|1102.2|1102.4|1102.2|1102|1101.4|7157
1646053340000|2022-02-28 13:02:20|1102|1101.8|1101.6|1101.2|1103|1102.6|1101.6|1101.2|35369
1646053350000|2022-02-28 13:02:30|1101.8|1101.4|1101.4|1100.8|1101.8|1101.4|1101.2|1100.8|1232
1646053360000|2022-02-28 13:02:40|1101.2|1100.6|1100.4|1100|1101.2|1100.6|1100.4|1100|3000
1646053370000|2022-02-28 13:02:50|1101.4|1101.2|1102.2|1101.8|1102.4|1101.8|1101.2|1100.8|55695
1646053380000|2022-02-28 13:03:00|1102.4|1101.6|1102.2|1101.6|1102.4|1102|1102.2|1101.6|1000
1646053390000|2022-02-28 13:03:10|1102|1101.4|1101.8|1101.2|1102.2|1101.4|1101.6|1101.2|0
1646053400000|2022-02-28 13:03:20|1101.6|1101.4|1102.2|1101.8|1102.2|1101.8|1101.6|1101.2|2073
1646053410000|2022-02-28 13:03:30|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|1319
1646053420000|2022-02-28 13:03:40|1102|1101.6|1103.2|1102.6|1103.2|1102.8|1102|1101.6|6558
1646053430000|2022-02-28 13:03:50|1103|1102.8|1103.6|1103|1103.8|1103.6|1103|1102.6|11309
1646053440000|2022-02-28 13:04:00|1103.4|1102.8|1103|1102.4|1103.6|1102.8|1102.8|1102.4|1558
1646053450000|2022-02-28 13:04:10|1102.8|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.2|580
1646053460000|2022-02-28 13:04:20|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|10
1646053470000|2022-02-28 13:04:30|1103|1102.4|1103|1102.6|1103|1102.8|1102.8|1102.4|328
1646053480000|2022-02-28 13:04:40|1103.2|1102.8|1103.4|1103|1103.6|1103|1103.2|1102.8|680
1646053490000|2022-02-28 13:04:50|1103.6|1103.2|1103.8|1103.6|1103.8|1103.6|1103.6|1103.2|986
1646053500000|2022-02-28 13:05:00|1104|1103.8|1104|1103.6|1104|1103.8|1104|1103.6|69
1646053510000|2022-02-28 13:05:10|1104.2|1103.8|1104|1103.6|1104.4|1104|1104|1103.6|328
1646053520000|2022-02-28 13:05:20|1103.8|1103.4|1103.8|1103.4|1104.2|1103.6|1103.4|1103.2|1748
1646053530000|2022-02-28 13:05:30|1103.6|1103.2|1104.8|1104.2|1104.8|1104.4|1103.6|1103.2|3237
1646053540000|2022-02-28 13:05:40|1105|1104.4|1105.6|1105.2|1106|1105.6|1104.8|1104.4|19591
1646053550000|2022-02-28 13:05:50|1105.4|1105|1105.2|1104.6|1105.6|1105|1105|1104.6|1286
1646053560000|2022-02-28 13:06:00|1105|1104.8|1106|1105.4|1106.2|1105.6|1105|1104.8|900
1646053580000|2022-02-28 13:06:20|1105.8|1105.6|1105.4|1105|1106|1105.6|1105.2|1104.8|1282
1646053590000|2022-02-28 13:06:30|1105.2|1104.8|1105|1104.4|1105.2|1104.8|1105|1104.4|2100
1646053600000|2022-02-28 13:06:40|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|0
1646053610000|2022-02-28 13:06:50|1104.8|1104.4|1105|1104.6|1105.4|1105|1104.8|1104.4|3110
1646053620000|2022-02-28 13:07:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1147
1646053630000|2022-02-28 13:07:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|64
1646053640000|2022-02-28 13:07:20|1104.4|1104.4|1104|1103.6|1104.6|1104.4|1104|1103.6|1118
1646053650000|2022-02-28 13:07:30|1104.2|1103.8|1104.6|1104.2|1104.8|1104.4|1103.8|1103.4|5893
1646053660000|2022-02-28 13:07:40|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.6|1104.2|2354
1646053670000|2022-02-28 13:07:50|1104.4|1104.4|1105|1104.6|1105|1104.8|1104.4|1104.2|2756
1646053680000|2022-02-28 13:08:00|1105.2|1104.8|1104.4|1104.2|1105.2|1105|1104.4|1104.2|1244
1646053690000|2022-02-28 13:08:10|1104.2|1104|1104.2|1103.6|1104.2|1104|1104|1103.6|3320
1646053700000|2022-02-28 13:08:20|1104|1103.4|1104.2|1103.8|1104.4|1104|1104|1103.4|1324
1646053710000|2022-02-28 13:08:30|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1646053720000|2022-02-28 13:08:40|1103.8|1103.8|1105|1104.6|1105|1104.6|1103.8|1103.8|3749
1646053730000|2022-02-28 13:08:50|1104.8|1104.4|1105|1104.4|1105|1104.6|1104.8|1104.2|0
1646053740000|2022-02-28 13:09:00|1104.8|1104.6|1104.8|1104.6|1104.8|1104.6|1104.8|1104.6|529
1646053750000|2022-02-28 13:09:10|1105|1104.8|1105.2|1104.6|1105.2|1105|1105|1104.6|1708
1646053760000|2022-02-28 13:09:20|1105|1104.8|1105.2|1104.8|1105.6|1105.2|1105|1104.6|1719
1646053770000|2022-02-28 13:09:30||1105||1104.8||1105||1104.8|464
1646053780000|2022-02-28 13:09:40|1105.4|1105|1106|1105.4|1106.2|1105.8|1105.4|1104.8|175
1646053790000|2022-02-28 13:09:50|1106.2|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|0
1646053800000|2022-02-28 13:10:00|1106.6|1106.2|1107|1106.6|1107.6|1107.2|1106.6|1106.2|2977
1646053810000|2022-02-28 13:10:10|1106.8|1106.4|1106.6|1106.4|1107|1106.4|1106.6|1106.2|546
1646053820000|2022-02-28 13:10:20|1106.8||1106.8||1106.8||1106.8||409
1646053840000|2022-02-28 13:10:40|1107|1106.6|1106.8|1106.4|1107|1106.8|1106.8|1106.2|1871
1646053850000|2022-02-28 13:10:50|1107|1106.6|1107.4|1107|1107.4|1107|1107|1106.4|1319
1646053860000|2022-02-28 13:11:00|1107.8|1107.2|1107.8|1107.4|1108.2|1108|1107.6|1107.2|9918
1646053870000|2022-02-28 13:11:10|1108|1107.6|1108.6|1108|1108.6|1108.2|1108|1107.6|965
1646053880000|2022-02-28 13:11:20|1108.8|1108.2|1109.2|1108.8|1109.2|1109|1108.8|1108|3682
1646053890000|2022-02-28 13:11:30|1109|1109|1109|1108.6|1109|1109|1109|1108.6|0
1646053900000|2022-02-28 13:11:40|1109.2|1108.8|1109.8|1109.4|1109.8|1109.4|1109.2|1108.8|3422
1646053910000|2022-02-28 13:11:50|1109.6|1109.2|1109.4|1109|1109.8|1109.4|1109.4|1109|384
1646053920000|2022-02-28 13:12:00|1109.2|1108.8|1108.2|1107.8|1109.4|1109|1107.8|1107.4|11290
1646053930000|2022-02-28 13:12:10|1108.4|1107.6|1108.2|1107.8|1108.4|1108|1108.2|1107.6|812
1646053940000|2022-02-28 13:12:20|1108.4|1108|1108.4|1107.8|1108.4|1108|1108.2|1107.8|2508
1646053950000|2022-02-28 13:12:30|1108.2|1107.6|1107.8|1107.4|1108.2|1108|1107.8|1107.2|4072
1646053960000|2022-02-28 13:12:40|1108|1107.2|1107.6|1107.2|1108|1107.4|1107.6|1107|0
1646053970000|2022-02-28 13:12:50|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.2|922
1646053980000|2022-02-28 13:13:00|1107.8|1107.4|1107.6|1107.2|1108|1107.6|1107.6|1107.2|851
1646053990000|2022-02-28 13:13:10||1107.4||1107.2||1107.4||1107|0
1646054000000|2022-02-28 13:13:20|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.6|1107.4|1347
1646054010000|2022-02-28 13:13:30|1107.8|1107.4|1107.8|1107.6|1108|1107.6|1107.6|1107.2|500
1646054020000|2022-02-28 13:13:40|1108|1107.8|1107.4|1107|1108|1107.8|1107.4|1107|7778
1646054030000|2022-02-28 13:13:50|1107.6||1107.6||1107.6||1107.2||0
1646054040000|2022-02-28 13:14:00|1107.4|1106.8|1106.6|1106.2|1107.6|1106.8|1106.6|1106.2|2677
1646054050000|2022-02-28 13:14:10|1106.4|1106|1106.2|1105.8|1106.6|1106|1106.2|1105.8|0
1646054060000|2022-02-28 13:14:20|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|778
1646054070000|2022-02-28 13:14:30|1106.4|1105.6|1106|1105.6|1106.4|1105.8|1106|1105.6|0
1646054080000|2022-02-28 13:14:40|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|359
1646054090000|2022-02-28 13:14:50|1105.8|1105.4|1105.2|1104.8|1105.8|1105.4|1105.2|1104.8|100
1646054100000|2022-02-28 13:15:00|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1104.8|1445
1646054110000|2022-02-28 13:15:10|1105.2|1104.8|1105|1104.8|1105.4|1105|1104.8|1104.2|2112
1646054120000|2022-02-28 13:15:20|1105.2|1105|1104.4|1104.2|1105.2|1105|1104.2|1103.8|5685
1646054130000|2022-02-28 13:15:30|1104.6|1104|1104.6|1104.2|1104.8|1104.4|1104.2|1103.6|15470
1646054140000|2022-02-28 13:15:40|1104.4|1104|1103.8|1103.4|1104.6|1104|1103.8|1103.4|2612
1646054150000|2022-02-28 13:15:50|1103.6|1103.2|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|1697
1646054160000|2022-02-28 13:16:00|1103.8|1103.4|1103.2|1102.6|1103.8|1103.4|1103.2|1102.6|2043
1646054170000|2022-02-28 13:16:10|1103|1102.8|1103.6|1103.2|1103.6|1103.2|1103|1102.6|1630
1646054180000|2022-02-28 13:16:20|1103.8|1103.4|1103.4|1103|1103.8|1103.4|1103.4|1103|2144
1646054190000|2022-02-28 13:16:30|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|1186
1646054200000|2022-02-28 13:16:40|1103.6|1103.6|1103.2|1102.8|1103.6|1103.6|1103.2|1102.8|2408
1646054210000|2022-02-28 13:16:50|1103.4|1103|1103.8|1103.2|1103.8|1103.4|1103.4|1103|2081
1646054220000|2022-02-28 13:17:00|1103.6|1103|1102.4|1102.2|1103.6|1103|1102.4|1102.2|19609
1646054230000|2022-02-28 13:17:10|1102.2|1102|1102.2|1101.8|1102.2|1102|1102.2|1101.6|13580
1646054240000|2022-02-28 13:17:20|1102.4|1102|1103.4|1103|1103.6|1103.2|1102.4|1102|7230
1646054250000|2022-02-28 13:17:30|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1103.2|1102.6|799
1646054260000|2022-02-28 13:17:40|1103.4|1103|1103.6|1103.2|1103.6|1103.4|1103.2|1102.8|1591
1646054270000|2022-02-28 13:17:50|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.2|1102.8|414
1646054280000|2022-02-28 13:18:00|1103.6|1102.8|1103|1102.4|1103.6|1102.8|1103|1102.4|1004
1646054290000|2022-02-28 13:18:10|1102.8|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1646054300000|2022-02-28 13:18:20|1102.8|1102.4|1102.6|1102.2|1103|1102.6|1102.4|1102|2883
1646054310000|2022-02-28 13:18:30|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.4|1102|224
1646054320000|2022-02-28 13:18:40|1102.2|1101.8|1102.4|1102.2|1102.4|1102.2|1102|1101.6|5433
1646054330000|2022-02-28 13:18:50|1102.6|1102.4|1103.4|1102.8|1103.4|1103|1102.6|1102.4|4950
1646054340000|2022-02-28 13:19:00|1103.2|1102.6|1103.4|1102.8|1103.6|1103.4|1103.2|1102.6|4209
1646054350000|2022-02-28 13:19:10|1103.2|1102.6|1103|1102.6|1103.4|1102.6|1102.8|1102.6|0
1646054370000|2022-02-28 13:19:30|1103.2|1102.8|1102|1101.6|1103.4|1102.8|1102|1101.6|14591
1646054380000|2022-02-28 13:19:40|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|2563
1646054390000|2022-02-28 13:19:50|1102|1101.6|1102.2|1101.6|1102.6|1102.4|1102|1101.4|3021
1646054400000|2022-02-28 13:20:00|1102|1101.8|1102|1101.4|1102.2|1101.8|1102|1101.4|0
1646054410000|2022-02-28 13:20:10|1101.8|1101.6|1101.8|1101.6|1102|1101.6|1101.6|1101.2|1969
1646054420000|2022-02-28 13:20:20|1102|1101.4|1102.8|1102.2|1103|1102.4|1101.8|1101.4|3512
1646054430000|2022-02-28 13:20:30|1102.6|1102.4|1102.8|1102.6|1102.8|1102.6|1102.6|1102.2|547
1646054440000|2022-02-28 13:20:40|1103|1102.4|1103.2|1102.8|1103.2|1102.8|1103|1102.2|3011
1646054450000|2022-02-28 13:20:50|1103|1103|1102.8|1102.2|1103.2|1103|1102.8|1102.2|50
1646054460000|2022-02-28 13:21:00|1102.6|1102|1102|1101.6|1102.6|1102.2|1101.8|1101.2|1268
1646054470000|2022-02-28 13:21:10|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.8|1018
1646054480000|2022-02-28 13:21:20|1102|1101.6|1102|1101.8|1102.2|1101.8|1101.8|1101.4|2112
1646054490000|2022-02-28 13:21:30|1101.8|1101.6|1101.6|1101.2|1101.8|1101.6|1101.6|1101|307
1646054500000|2022-02-28 13:21:40|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.4|1101|0
1646054510000|2022-02-28 13:21:50|1102|1101.4|1102|1101.6|1102|1101.8|1102|1101.4|4100
1646054520000|2022-02-28 13:22:00|1102.2|1101.8|1103.4|1103|1103.6|1103.2|1102.2|1101.8|10267
1646054530000|2022-02-28 13:22:10|1103.6|1103.2|1104.4|1103.8|1104.4|1104.2|1103.6|1103.2|5641
1646054540000|2022-02-28 13:22:20|1104.6|1104|1104.6|1104.2|1104.6|1104.4|1104.6|1104|300
1646054550000|2022-02-28 13:22:30|1104.4|1104|1104|1103.6|1104.4|1104.2|1104|1103.6|2100
1646054560000|2022-02-28 13:22:40|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|1000
1646054570000|2022-02-28 13:22:50|1104.6|1103.8|1104|1103.6|1104.6|1104.2|1104|1103.6|0
1646054580000|2022-02-28 13:23:00|1103.8|1103.4|1103.4|1103|1103.8|1103.6|1103.4|1103|1038
1646054590000|2022-02-28 13:23:10|1103.2|1102.8|1102.6|1102.2|1103.2|1102.8|1102.4|1102|4464
1646054600000|2022-02-28 13:23:20|1102.8|1102.4|1103.6|1103.2|1103.6|1103.4|1102.8|1102.4|3518
1646054610000|2022-02-28 13:23:30|1103.8|1103.4|1104.8|1104.4|1104.8|1104.4|1103.6|1103.2|3968
1646054620000|2022-02-28 13:23:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.2|1103.6|17395
1646054630000|2022-02-28 13:23:50|1104.4|1104.4|1105.2|1104.8|1105.2|1104.8|1104.2|1103.8|2698
1646054640000|2022-02-28 13:24:00|1105.4|1105|1105.6|1105.2|1106|1105.8|1105.4|1105|1906
1646054650000|2022-02-28 13:24:10|1105.4|1105.4|1105.8|1105.4|1106|1105.6|1105.4|1105.4|603
1646054660000|2022-02-28 13:24:20|1106|1105.6|1106.4|1105.8|1106.4|1106|1106|1105.4|1924
1646054670000|2022-02-28 13:24:30|1106.2|1105.6|1106|1105.4|1106.2|1105.6|1105.4|1104.8|5023
1646054680000|2022-02-28 13:24:40|1105.8|1105|1105.8|1105.2|1105.8|1105.4|1105.4|1105|5140
1646054690000|2022-02-28 13:24:50|1105.6|1105|1105.8|1105.4|1105.8|1105.4|1105.4|1105|3707
1646054700000|2022-02-28 13:25:00|1106|1105.6|1106.2|1105.6|1106.2|1106|1105.8|1105.6|4315
1646054710000|2022-02-28 13:25:10|1106|1105.8|1105.8|1105.2|1106.2|1105.8|1105.6|1105.2|1672
1646054720000|2022-02-28 13:25:20|1105.6|1105.4|1105.2|1104.8|1105.8|1105.4|1105.2|1104.6|679
1646054730000|2022-02-28 13:25:30|1105.4|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1104.8|1409
1646054740000|2022-02-28 13:25:40|1105.2|1104.8|1105|1104.8|1105.6|1105|1105|1104.8|632
1646054750000|2022-02-28 13:25:50|1105.2|1104.6|1105|1104.6|1105.2|1105|1105|1104.6|882
1646054760000|2022-02-28 13:26:00|1104.8|1104.4|1104.4|1103.8|1105|1104.6|1104.4|1103.8|7605
1646054770000|2022-02-28 13:26:10|1104.6|1104|1104.2|1103.8|1104.6|1104.2|1104|1103.8|413
1646054780000|2022-02-28 13:26:20|1104|1104|1103.2|1102.8|1104|1104|1103.2|1102.8|1212
1646054790000|2022-02-28 13:26:30|1103.4|1102.6|1103|1102.4|1103.4|1103.2|1103|1102.4|4306
1646054800000|2022-02-28 13:26:40|1103.2|1102.6|1103.2|1102.8|1103.6|1103.2|1103|1102.4|8684
1646054820000|2022-02-28 13:27:00|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|1486
1646054830000|2022-02-28 13:27:10|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|899
1646054840000|2022-02-28 13:27:20|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|885
1646054850000|2022-02-28 13:27:30|1104|1103.6|1104.4|1104|1104.4|1104.2|1104|1103.6|3930
1646054860000|2022-02-28 13:27:40|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|900
1646054870000|2022-02-28 13:27:50|1103.6|1103.6|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|0
1646054880000|2022-02-28 13:28:00|1103.4|1103|1103|1102.6|1103.4|1103|1103|1102.6|0
1646054890000|2022-02-28 13:28:10|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|720
1646054900000|2022-02-28 13:28:20|1103.4|1103|1103.6|1103.2|1103.8|1103.2|1103.4|1103|395
1646054910000|2022-02-28 13:28:30|1103.4|1103|1103.6|1103|1103.8|1103.2|1103.4|1102.8|526
1646054920000|2022-02-28 13:28:40||1103.2||1103.2||1103.4||1103.2|11
1646054930000|2022-02-28 13:28:50||1103||1103.2||1103.4||1103|0
1646054940000|2022-02-28 13:29:00|1103.8|1103.4|1104.4|1104|1104.4|1104.2|1103.8|1103.4|1722
1646054950000|2022-02-28 13:29:10|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|1000
1646054960000|2022-02-28 13:29:20||1104||1104.2||1104.4||1104|0
1646054970000|2022-02-28 13:29:30|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|629
1646054980000|2022-02-28 13:29:40|1104.8|1104.4|1105.4|1105|1105.4|1105.2|1104.8|1104.4|1717
1646054990000|2022-02-28 13:29:50|1105.2|1104.8|1105.2|1104.6|1105.4|1105.2|1105|1104.6|6798
1646055000000|2022-02-28 13:30:00|1105|1104.4|1104.8|1104.2|1105.2|1104.4|1104.8|1104.2|1637
1646055010000|2022-02-28 13:30:10|1105|1104.6|1104.8|1104.2|1105|1104.8|1104.6|1104.2|5445
1646055020000|2022-02-28 13:30:20|1105|1104.4|1105.4|1105.2|1105.6|1105.2|1104.8|1104.2|15912
1646055030000|2022-02-28 13:30:30|1105.2|1105|1106|1105.6|1106|1105.8|1105.2|1104.6|8392
1646055040000|2022-02-28 13:30:40|1106.2|1105.8|1106.8|1106.2|1106.8|1106.4|1106.2|1105.8|2262
1646055050000|2022-02-28 13:30:50|1106.6|1106|1106.8|1106.4|1106.8|1106.4|1106.4|1106|1787
1646055060000|2022-02-28 13:31:00|1107|1106.6|1105.6|1105.2|1107.2|1106.6|1105.6|1105.2|15128
1646055070000|2022-02-28 13:31:10|1105.4|1105|1105.2|1104.6|1105.4|1105|1105.2|1104.6|0
1646055080000|2022-02-28 13:31:20|1105|1104.4|1105|1104.4|1105|1104.6|1104.6|1104|1041
1646055090000|2022-02-28 13:31:30|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.2|0
1646055100000|2022-02-28 13:31:40|1105|1104.6|1105|1104.4|1105|1104.6|1105|1104.4|621
1646055110000|2022-02-28 13:31:50|1104.8|1104.6|1104.6|1104.2|1105|1104.8|1104.6|1104.2|3135
1646055120000|2022-02-28 13:32:00|1104.4||1104.4||1104.6||1104.4||250
1646055130000|2022-02-28 13:32:10|1104.2|1104|1104.2|1103.8|1104.4|1104|1104|1103.8|2078
1646055140000|2022-02-28 13:32:20|1104|1103.6|1103.2|1103|1104|1103.6|1103.2|1102.8|966
1646055150000|2022-02-28 13:32:30|1103.6|1103.4|1103.4|1103|1104|1103.8|1103.4|1103|19962
1646055160000|2022-02-28 13:32:40|1103.2|1102.8|1103.8|1103.4|1103.8|1103.4|1103|1102.4|12193
1646055170000|2022-02-28 13:32:50|1104|1103.8|1103.8|1103.2|1104|1103.8|1103.4|1103.2|11698
1646055180000|2022-02-28 13:33:00|1103.6|1103.6|1103.6|1103.2|1103.8|1103.6|1103.6|1103.2|4000
1646055190000|2022-02-28 13:33:10|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|5500
1646055200000|2022-02-28 13:33:20|1103.2|1102.8|1103.4|1103|1103.6|1103.2|1103|1102.8|11563
1646055210000|2022-02-28 13:33:30|1103.2|1102.8|1102.8|1102.4|1103.2|1102.8|1102.4|1102|1584
1646055220000|2022-02-28 13:33:40|1102.6|1102.2|1102.4|1102|1102.8|1102.4|1102.4|1102|300
1646055230000|2022-02-28 13:33:50|1102|1101.8|1101|1100.8|1102|1101.8|1101|1100.6|1411
1646055240000|2022-02-28 13:34:00|1101.2|1100.6|1100.6|1100.2|1101.2|1100.6|1100.6|1100.2|1598
1646055250000|2022-02-28 13:34:10|1100.4|1100|1100.8|1100.4|1101.2|1100.6|1100.4|1100|3925
1646055260000|2022-02-28 13:34:20|1100.6|1100.2|1100.8|1100.2|1101|1100.4|1100.4|1100|1162
1646055270000|2022-02-28 13:34:30|1100.6|1100.4|1100.4|1100|1100.6|1100.4|1099.8|1099.6|17286
1646055280000|2022-02-28 13:34:40|1100.2|1100.2|1100.4|1100|1100.8|1100.4|1100.2|1099.8|5889
1646055290000|2022-02-28 13:34:50|1100.2|1099.8|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|1232
1646055300000|2022-02-28 13:35:00|1100.8|1100.4|1101|1100.4|1101.2|1100.8|1100.8|1100.4|6510
1646055310000|2022-02-28 13:35:10|1100.8|1100.6|1100.4|1100|1100.8|1100.6|1100.2|1100|1836
1646055320000|2022-02-28 13:35:20|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1099.6|1099.2|14011
1646055330000|2022-02-28 13:35:30|1100.4|1100|1100.4|1099.8|1100.6|1100.2|1100.4|1099.8|1341
1646055340000|2022-02-28 13:35:40|1100.2|1099.6|1100|1099.4|1100.2|1100|1099.8|1099.4|6101
1646055350000|2022-02-28 13:35:50|1099.8|1099.2|1099.4|1098.8|1099.8|1099.4|1099.2|1098.8|7884
1646055360000|2022-02-28 13:36:00|1099.2|1099|1098.6|1098.2|1099.6|1099|1098.6|1098.2|3386
1646055370000|2022-02-28 13:36:10|1098.8|1098.4|1099|1098.4|1099.2|1098.8|1098.8|1098.4|484
1646055380000|2022-02-28 13:36:20|1098.8|1098.2|1098.2|1097.8|1099|1098.4|1097.6|1097.4|11910
1646055390000|2022-02-28 13:36:30|1097|1097.6|1098|1097.4|1098.4|1098|1097|1096.8|34480
1646055400000|2022-02-28 13:36:40|1097.8|1097.6|1098|1097.4|1098.4|1098|1097.8|1097.2|5966
1646055410000|2022-02-28 13:36:50|1098.2|1097.6|1099.2|1098.6|1099.6|1099|1098.2|1097.6|5528
1646055420000|2022-02-28 13:37:00|1099|1098.4|1098.6|1098|1099|1098.4|1098.6|1098|0
1646055430000|2022-02-28 13:37:10|1098.4|1098.2|1098|1097.6|1098.4|1098.2|1098|1097.4|5725
1646055440000|2022-02-28 13:37:20|1098.2|1097.8|1099.4|1099|1099.4|1099|1098.2|1097.8|2147
1646055450000|2022-02-28 13:37:30|1099.6|1099.2|1099.6|1099.2|1100|1099.8|1099.6|1099|1436
1646055460000|2022-02-28 13:37:40|1099.4|1099|1099.6|1099.2|1099.8|1099.2|1099.2|1098.8|9647
1646055470000|2022-02-28 13:37:50|1099.8|1099|1100|1099.6|1100|1099.8|1099.8|1099|2037
1646055480000|2022-02-28 13:38:00|1100.2|1099.8|1101|1100.6|1101|1100.6|1100.2|1099.6|1056
1646055490000|2022-02-28 13:38:10|1101.2|1100.4|1101.4|1101|1101.4|1101|1101.2|1100.4|1700
1646055500000|2022-02-28 13:38:20|1101.6|1101.2|1101.6|1101|1102|1101.4|1101.4|1101|694
1646055510000|2022-02-28 13:38:30|1101.4|1101.2|1101.4|1101|1101.8|1101.4|1101.4|1101|4630
1646055520000|2022-02-28 13:38:40|1101.2|1100.8|1101.6|1101|1101.8|1101.6|1101|1100.6|6966
1646055530000|2022-02-28 13:38:50||1101.2||1101.2||1101.2||1101|20
1646055540000|2022-02-28 13:39:00||1101||1101.2||1101.4||1101|0
1646055550000|2022-02-28 13:39:10|1101.4|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.6|0
1646055560000|2022-02-28 13:39:20||1100.6||1100.6||1101||1100.6|2235
1646055570000|2022-02-28 13:39:30|1101|1100.4|1100.6|1100|1101|1100.4|1100.6|1100|100
1646055580000|2022-02-28 13:39:40|1100.8|1100.2|1100.2|1099.6|1100.8|1100.2|1100.2|1099.6|1287
1646055590000|2022-02-28 13:39:50|1100|1099.8|1100.4|1099.8|1100.4|1099.8|1100|1099.6|673
1646055600000|2022-02-28 13:40:00|1100.2|1100|1100|1099.6|1100.2|1100|1100|1099.6|0
1646055610000|2022-02-28 13:40:10|1100.2|1099.8|1100.6|1100|1100.8|1100.4|1100.2|1099.8|3579
1646055620000|2022-02-28 13:40:20|1100.4|1100.2|1100.6|1100|1100.6|1100.2|1100.2|1100|132
1646055630000|2022-02-28 13:40:30|1100.8|1100.2|1100.8|1100.4|1100.8|1100.4|1100.8|1100|693
1646055640000|2022-02-28 13:40:40|1101|1100.6|1101|1100.6|1101.4|1100.8|1100.8|1100.4|163
1646055650000|2022-02-28 13:40:50|1101.2|1100.8|1101.6|1101|1101.6|1101.2|1101.2|1100.8|473
1646055660000|2022-02-28 13:41:00|1101.4|1100.8|1101.6|1101.2|1101.6|1101.2|1100.4|1100.2|19076
1646055670000|2022-02-28 13:41:10|1102.2|1102|1101.6|1101.2|1102.2|1102|1101.4|1101|21533
1646055680000|2022-02-28 13:41:20|1101.4|1101|1101.2|1100.6|1101.4|1101|1101|1100.6|0
1646055690000|2022-02-28 13:41:30|1101|1100.4|1100.2|1099.8|1101|1100.4|1099.8|1099.4|5366
1646055700000|2022-02-28 13:41:40|1100.4|1099.2|1099|1098.6|1100.4|1099.4|1099|1098.6|14651
1646055710000|2022-02-28 13:41:50|1099.2|1098.8|1099.2|1098.6|1099.4|1098.8|1099|1098.6|2244
1646055720000|2022-02-28 13:42:00|1099.4|1098.8|1099.2|1098.8|1100|1099.6|1099.2|1098.8|1478
1646055730000|2022-02-28 13:42:10|1099.4|1099|1099.8|1099.4|1100|1099.6|1099.4|1098.8|1949
1646055740000|2022-02-28 13:42:20|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1646055750000|2022-02-28 13:42:30|1099.6|1099.2|1099.8|1099.2|1100.8|1100.2|1099.6|1099.2|2904
1646055760000|2022-02-28 13:42:40|1099.4|1099.4|1099.4|1099.2|1099.8|1099.6|1099.4|1099.2|975
1646055770000|2022-02-28 13:42:50|1099.6|1099|1098.2|1097.6|1099.8|1099|1097.4|1097.2|15202
1646055780000|2022-02-28 13:43:00|1098.4|1097.8|1098.6|1098.2|1099.2|1098.6|1098.4|1097.8|2417
1646055790000|2022-02-28 13:43:10|1098.8|1098.4|1098.4|1097.8|1098.8|1098.4|1097.8|1097.4|1597
1646055800000|2022-02-28 13:43:20|1098.6|1098|1099|1098.4|1099.6|1099|1098.4|1098|2560
1646055810000|2022-02-28 13:43:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.4|1098.4|1098|6541
1646055820000|2022-02-28 13:43:40|1098.6|1098.4|1098.2|1097.8|1098.6|1098.4|1098.2|1097.8|3109
1646055830000|2022-02-28 13:43:50|1098|1097.6|1098|1097.6|1098.2|1098|1097.8|1097.4|10530
1646055840000|2022-02-28 13:44:00|1098.2|1097.8|1098.2|1097.6|1098.2|1097.8|1098|1097.4|764
1646055850000|2022-02-28 13:44:10|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.2|1097.6|0
1646055860000|2022-02-28 13:44:20|1098.6|1098|1098.6|1098.2|1098.8|1098.4|1098.6|1097.8|2100
1646055870000|2022-02-28 13:44:30|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.6|1408
1646055880000|2022-02-28 13:44:40|1098|1097.6|1098.2|1097.6|1098.4|1097.8|1098|1097.4|574
1646055890000|2022-02-28 13:44:50|1098|1097.4|1098.2|1097.6|1098.2|1097.8|1097.6|1097|9423
1646055900000|2022-02-28 13:45:00|1098.4|1097.8|1098.4|1098|1098.6|1098.2|1097.8|1097.6|3902
1646055910000|2022-02-28 13:45:10|1098.6|1097.8|1098.4|1097.8|1098.6|1098.2|1098.4|1097.8|4809
1646055920000|2022-02-28 13:45:20|1098.6|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|0
1646055930000|2022-02-28 13:45:30|1098.6|1098.2|1098.2|1097.8|1098.8|1098.6|1098.2|1097.6|7806
1646055940000|2022-02-28 13:45:40|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1097.8|1097.2|2390
1646055950000|2022-02-28 13:45:50|1098.4|1098|1097.6|1097.2|1098.6|1098.2|1097.6|1097|8360
1646055960000|2022-02-28 13:46:00|1097.4|1097.4|1096.8|1096.2|1097.4|1097.4|1096.6|1096.2|2380
1646055970000|2022-02-28 13:46:10|1096.6|1096|1097.8|1097.2|1098.4|1097.8|1096.6|1096|30223
1646055980000|2022-02-28 13:46:20|1098|1097.4|1098|1097.4|1098.4|1098|1098|1097.4|1829
1646055990000|2022-02-28 13:46:30|1097.8|1097.2|1098.2|1097.6|1098.2|1097.8|1097.8|1097.2|474
1646056000000|2022-02-28 13:46:40|1098.4|1097.8|1098.2|1097.8|1098.6|1098|1098.2|1097.8|0
1646056010000|2022-02-28 13:46:50|1098.4|1097.6|1097.4|1097|1098.4|1097.6|1097.4|1097|9463
1646056020000|2022-02-28 13:47:00|1097.2|1096.8|1097.8|1097.2|1098|1097.6|1097.2|1096.6|8988
1646056030000|2022-02-28 13:47:10|1097.6|1097|1098.2|1097.8|1098.4|1098|1097.2|1096.6|12767
1646056040000|2022-02-28 13:47:20|1098|1097.6|1097.8|1097.2|1098.2|1097.8|1097.6|1097.2|12187
1646056050000|2022-02-28 13:47:30|1097.6|1097|1097.8|1097.2|1097.8|1097.2|1097.2|1096.6|600
1646056060000|2022-02-28 13:47:40|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.2|1096.8|1076
1646056070000|2022-02-28 13:47:50|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.2|1096.8|1885
1646056080000|2022-02-28 13:48:00|1097.6|1097|1097.4|1096.8|1097.6|1097.2|1097|1096.6|3739
1646056090000|2022-02-28 13:48:10|1097.2|1096.6|1097|1096.6|1097.2|1096.8|1096.6|1096.2|164
1646056100000|2022-02-28 13:48:20|1097.2|1096.8|1098.6|1098|1098.6|1098.4|1097.2|1096.8|2077
1646056110000|2022-02-28 13:48:30|1098.4|1098.2|1098.6|1098|1098.6|1098.2|1098.2|1097.8|0
1646056120000|2022-02-28 13:48:40|1098.4|1098.2|1098.6|1098|1098.6|1098.2|1098.2|1098|763
1646056130000|2022-02-28 13:48:50|1098.4|1098.2|1098.2|1097.8|1098.6|1098.2|1098.2|1097.8|953
1646056140000|2022-02-28 13:49:00|1098|1097.6|1098.2|1097.8|1098.4|1097.8|1098|1097.6|2025
1646056150000|2022-02-28 13:49:10|1098|1098|1099.6|1099|1099.6|1099.2|1098|1098|6141
1646056160000|2022-02-28 13:49:20|1099.4|1098.8|1099.2|1098.8|1099.6|1099|1099|1098.4|0
1646056170000|2022-02-28 13:49:30|1099.4|1099|1098.2|1097.8|1099.4|1099|1098.2|1097.8|3191
1646056180000|2022-02-28 13:49:40|1098|1097.2|1098.4|1098|1098.4|1098|1097.4|1096.8|15906
1646056190000|2022-02-28 13:49:50|1098.6|1098.2|1098.8|1098.2|1098.8|1098.4|1098.6|1098|1142
1646056200000|2022-02-28 13:50:00|1099|1098.4|1099.2|1098.6|1099.4|1099|1098.4|1098|12349
1646056210000|2022-02-28 13:50:10|1099|1098.8|1099|1098.6|1099.4|1099|1099|1098.6|1790
1646056220000|2022-02-28 13:50:20|1099.2|1098.4|1099.4|1099|1099.8|1099.4|1098.8|1098.4|7693
1646056230000|2022-02-28 13:50:30|1099.2||1099.4||1099.4||1099.2||979
1646056240000|2022-02-28 13:50:40|1099.2|1098.8|1099|1098.4|1099.4|1098.8|1099|1098.4|587
1646056250000|2022-02-28 13:50:50|1099.2|1098.6|1099.4|1099|1099.4|1099|1099.2|1098.6|504
1646056260000|2022-02-28 13:51:00|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|0
1646056270000|2022-02-28 13:51:10||1099.2||1099||1099.2||1099|0
1646056280000|2022-02-28 13:51:20|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099|2348
1646056290000|2022-02-28 13:51:30|1099.4|1099|1099.4|1098.8|1099.6|1099.2|1099.2|1098.6|978
1646056300000|2022-02-28 13:51:40|1099.6|1099|1099.8|1099.6|1100|1099.8|1099.6|1098.8|4164
1646056310000|2022-02-28 13:51:50|1100|1099.4|1100.8|1100.2|1100.8|1100.4|1100|1099.4|747
1646056320000|2022-02-28 13:52:00|1100.6|1100|1100.6|1100|1101|1100.6|1100.2|1099.8|4777
1646056330000|2022-02-28 13:52:10|1100.4|1100.2|1100.8|1100.4|1101|1100.6|1100.4|1100|1635
1646056340000|2022-02-28 13:52:20|1101|1100.2|1100.8|1100.4|1101|1100.4|1100.8|1100.2|0
1646056350000|2022-02-28 13:52:30|1101|1100.6|1102.4|1101.8|1102.4|1101.8|1100.8|1100.4|1447
1646056360000|2022-02-28 13:52:40|1102.2|1101.6|1101.8|1101.2|1102.2|1101.6|1101.4|1101|0
1646056370000|2022-02-28 13:52:50|1101.6|1101|1102.4|1101.8|1102.6|1102.2|1101.6|1101|0
1646056380000|2022-02-28 13:53:00|1102.2|1101.6|1102|1101.4|1102.4|1102|1102|1101.4|200
1646056390000|2022-02-28 13:53:10|1101.8|1101.2|1101.8|1101.4|1101.8|1101.4|1101.8|1101.2|0
1646056400000|2022-02-28 13:53:20|1102||1101.8||1102||1101.8||0
1646056410000|2022-02-28 13:53:30|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101|1846
1646056420000|2022-02-28 13:53:40|1101.4|1101|1101.6|1101.2|1101.8|1101.2|1101.4|1100.8|1132
1646056430000|2022-02-28 13:53:50|1101.4|1101|1101.2|1100.8|1101.6|1101.2|1101|1100.6|4975
1646056440000|2022-02-28 13:54:00|1101|1100.6|1100.6|1100.2|1101.2|1100.6|1100.6|1100|0
1646056450000|2022-02-28 13:54:10|1100.8|1100|1101|1100.4|1101|1100.4|1100.6|1100|0
1646056460000|2022-02-28 13:54:20|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.6|1100.6|254
1646056470000|2022-02-28 13:54:30|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1646056480000|2022-02-28 13:54:40|1100.6|1100.6|1100.8|1100.4|1101.2|1100.8|1100.6|1100.4|1552
1646056490000|2022-02-28 13:54:50|1100.6|1100.6|1100.4|1100|1100.8|1100.6|1100.4|1100|7848
1646056500000|2022-02-28 13:55:00|1100.2|1100.2|1101|1100.4|1101|1100.8|1100.2|1100.2|4592
1646056510000|2022-02-28 13:55:10|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|678
1646056520000|2022-02-28 13:55:20|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.4|1309
1646056530000|2022-02-28 13:55:30|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|0
1646056540000|2022-02-28 13:55:40|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1646056550000|2022-02-28 13:55:50|1100.6|1100.2|1100.8|1100.4|1101|1100.4|1100.6|1100.2|1196
1646056560000|2022-02-28 13:56:00|1100.6|1100.2|1100.2|1099.6|1100.8|1100.2|1100|1099.6|3000
1646056570000|2022-02-28 13:56:10|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|279
1646056580000|2022-02-28 13:56:20|1100|1099.6|1100|1099.4|1100|1099.6|1100|1099.4|0
1646056590000|2022-02-28 13:56:30|1099.8|1099.2|1099.6|1099.2|1099.8|1099.2|1099.6|1099.2|0
1646056600000|2022-02-28 13:56:40|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|1045
1646056610000|2022-02-28 13:56:50|1099.6|1099.2|1099.6|1099.2|1100|1099.6|1099.4|1099|4989
1646056620000|2022-02-28 13:57:00|1099.4|1099|1099.8|1099.4|1100|1099.4|1099|1098.4|1474
1646056630000|2022-02-28 13:57:10|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|2514
1646056640000|2022-02-28 13:57:20|1099.6|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1099|62
1646056650000|2022-02-28 13:57:30|1099.2|1098.8|1100|1099.6|1100.2|1099.8|1099.2|1098.8|13267
1646056660000|2022-02-28 13:57:40|1099.8|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.4|519
1646056680000|2022-02-28 13:58:00|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.4|1099|5559
1646056690000|2022-02-28 13:58:10||1099.8||1099.6||1099.8||1099.6|0
1646056700000|2022-02-28 13:58:20|1100.2|1099.8|1100|1099.6|1100.2|1100|1100|1099.6|2060
1646056710000|2022-02-28 13:58:30|1099.8|1099.4|1100|1099.6|1100.2|1099.8|1099.8|1099.4|499
1646056720000|2022-02-28 13:58:40|1099.8|1099.4|1099.2|1098.8|1099.8|1099.4|1099|1098.8|7709
1646056730000|2022-02-28 13:58:50|1099.4|1099|1099.4|1099|1099.8|1099.4|1099|1098.6|3086
1646056740000|2022-02-28 13:59:00|1099.6|1099.2|1100.4|1100|1100.6|1100.2|1099.4|1099.2|1591
1646056750000|2022-02-28 13:59:10|1100.6|1100.2|1100.6|1100|1100.6|1100.2|1100.2|1099.8|1367
1646056760000|2022-02-28 13:59:20|1100.4|1099.8|1100.6|1100.2|1100.6|1100.2|1100.4|1099.8|0
1646056770000|2022-02-28 13:59:30|1100.4|1100|1100|1099.8|1100.6|1100|1100|1099.6|7162
1646056780000|2022-02-28 13:59:40|1100.2|1099.6|1100.2|1099.8|1100.4|1100|1100.2|1099.6|6415
1646056790000|2022-02-28 13:59:50|1100.4|1100|1099.8|1099.4|1100.6|1100|1099.8|1099.4|355
1646056800000|2022-02-28 14:00:00|1099.6|1099.2|1099.4|1098.8|1099.8|1099.2|1099.4|1098.8|1342
1646056810000|2022-02-28 14:00:10|1099.2|1099|1099.4|1099|1099.6|1099.2|1099.2|1098.8|324
1646056820000|2022-02-28 14:00:20|1099.6|1099.2|1099.8|1099.2|1100|1099.6|1099.4|1099.2|2712
1646056830000|2022-02-28 14:00:30|1100|1099.4|1100.4|1100.2|1100.4|1100.2|1099.8|1099.4|1244
1646056840000|2022-02-28 14:00:40|1100.6|1100|1100.4|1100|1100.6|1100.2|1100.4|1100|1000
1646056850000|2022-02-28 14:00:50|1100.6|1100.2|1100.4|1099.8|1100.6|1100.2|1100.2|1099.8|0
1646056860000|2022-02-28 14:01:00|1100.2|1100|1099.8|1099.6|1100.2|1100|1099.8|1099.4|3018
1646056870000|2022-02-28 14:01:10|1100|1099.8|1101|1100.6|1101|1100.6|1100|1099.8|4979
1646056880000|2022-02-28 14:01:20|1100.8|1100.8|1101.2|1100.8|1101.2|1101|1100.8|1100.2|10000
1646056890000|2022-02-28 14:01:30|1101|1100.6|1100.8|1100.4|1101.2|1100.8|1100.8|1100.4|498
1646056900000|2022-02-28 14:01:40|1101|1100.6|1101|1100.6|1101.2|1100.8|1100.8|1100.4|1245
1646056910000|2022-02-28 14:01:50|1101.2|1100.8|1100.4|1100|1101.2|1100.8|1100.4|1100|2775
1646056920000|2022-02-28 14:02:00|1100.6|1100.2|1100.2|1099.8|1101|1100.4|1100.2|1099.8|1411
1646056930000|2022-02-28 14:02:10|1100.4|1100|1099.8|1099.4|1100.4|1100|1099.6|1099.2|589
1646056940000|2022-02-28 14:02:20|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.4|437
1646056950000|2022-02-28 14:02:30|1100.2|1099.8|1100.8|1100.4|1100.8|1100.4|1100|1099.6|216
1646056960000|2022-02-28 14:02:40|1101|1100.6|1101.2|1100.8|1101.4|1100.8|1100.8|1100.4|1295
1646056970000|2022-02-28 14:02:50|1101.4|1101|1101.4|1100.8|1101.6|1101.2|1101|1100.6|6454
1646056980000|2022-02-28 14:03:00|1101.6|1101|1101.6|1101.2|1101.8|1101.4|1101.6|1101|1450
1646056990000|2022-02-28 14:03:10|1101.8|1101.4|1102.2|1101.8|1102.2|1102|1101.8|1101.2|12078
1646057000000|2022-02-28 14:03:20|1102.4|1102|1103|1102.6|1103.4|1102.8|1102.2|1101.8|3471
1646057010000|2022-02-28 14:03:30|1103.2|1102.4|1103|1102.6|1103.2|1102.6|1102.8|1102.4|623
1646057020000|2022-02-28 14:03:40|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|0
1646057030000|2022-02-28 14:03:50|1102.8|1102.6|1103.4|1103|1103.4|1103|1102.8|1102.6|968
1646057050000|2022-02-28 14:04:10|1103|1103.2|1103.6|1103.2|1103.6|1103.2|1103|1102.8|7302
1646057060000|2022-02-28 14:04:20|1103.4|1103|1103.4|1103|1103.6|1103.4|1103.4|1103|107
1646057080000|2022-02-28 14:04:40|1103.2|1102.8|1103.6|1103.2|1103.8|1103.4|1102.8|1102.4|7775
1646057090000|2022-02-28 14:04:50|1103.8|1103.4|1104.4|1104|1104.4|1104|1103.8|1103.2|4486
1646057100000|2022-02-28 14:05:00|1104.6|1104.2|1104.4|1104|1105|1104.6|1104.4|1104|23265
1646057110000|2022-02-28 14:05:10|1104.2|1103.8|1103.6|1103.2|1104.2|1103.8|1103.6|1103|15118
1646057120000|2022-02-28 14:05:20|1103.4|1103.4|1103.8|1103.4|1104.2|1103.8|1103.4|1103.2|2388
1646057130000|2022-02-28 14:05:30|1104|1103.6|1103.4|1103|1104.2|1103.8|1103.4|1103|1008
1646057140000|2022-02-28 14:05:40|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103|1102.6|1938
1646057150000|2022-02-28 14:05:50|1103.4|1103|1103.6|1103.4|1103.8|1103.4|1103.4|1103|300
1646057160000|2022-02-28 14:06:00|1103.4|1103.2|1103.2|1102.8|1103.4|1103.2|1103|1102.6|404
1646057170000|2022-02-28 14:06:10|1103.4|1103|1103|1102.6|1103.6|1103.2|1103|1102.4|1681
1646057180000|2022-02-28 14:06:20|1102.8|1102.8|1102.8|1102.4|1103|1102.8|1102.8|1102.2|0
1646057190000|2022-02-28 14:06:30|1103|1102.2|1103.6|1103.2|1103.8|1103.6|1102.6|1102.2|10639
1646057200000|2022-02-28 14:06:40|1103.4|1103|1103.8|1103.2|1103.8|1103.4|1103.4|1103|0
1646057210000|2022-02-28 14:06:50|1104|1103.4|1105|1104.6|1105|1104.6|1104|1103.4|57563
1646057220000|2022-02-28 14:07:00|1104.8|1104.4|1104.6|1104.4|1105.8|1105.2|1104.2|1103.8|16118
1646057230000|2022-02-28 14:07:10|1104.8|1104.2|1104.4|1104|1105.2|1104.8|1104.4|1104|380
1646057240000|2022-02-28 14:07:20|1104.6|1104.2|1104.8|1104.4|1105|1104.6|1104.4|1103.8|2843
1646057250000|2022-02-28 14:07:30|1105|1104.6|1105.2|1104.6|1105.2|1104.8|1105|1104.2|232
1646057260000|2022-02-28 14:07:40|1105|1104.4|1104.8|1104.4|1105|1104.6|1104.8|1104.4|373
1646057270000|2022-02-28 14:07:50|1105|1104.6|1104.6|1104.2|1105.2|1104.8|1104.6|1104.2|3152
1646057280000|2022-02-28 14:08:00|1104.4|1104|1104.4|1104|1104.8|1104.4|1104.2|1103.8|1880
1646057290000|2022-02-28 14:08:10|1104.6|1104.2|1105.2|1104.8|1105.2|1104.8|1104.4|1104|654
1646057300000|2022-02-28 14:08:20|1105.4|1104.6|1104.6|1104.2|1105.6|1105.2|1104.6|1104|3509
1646057310000|2022-02-28 14:08:30|1104.4|1104|1103.8|1103.4|1104.4|1104.2|1103.8|1103.4|437
1646057320000|2022-02-28 14:08:40|1104|1103.2|1103.8|1103.4|1104.2|1103.8|1103.8|1103.2|900
1646057330000|2022-02-28 14:08:50|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.2|1102.8|5111
1646057340000|2022-02-28 14:09:00|1103.8|1103.6|1103.2|1102.8|1104.2|1103.6|1103|1102.4|8938
1646057350000|2022-02-28 14:09:10|1103|1103|1102.2|1101.8|1103|1103|1102.2|1101.8|1431
1646057360000|2022-02-28 14:09:20|1102|1101.6|1102|1101.6|1102.4|1102.2|1101.8|1101.4|5990
1646057370000|2022-02-28 14:09:30|1102.2|1101.8|1102.2|1101.8|1102.4|1102.2|1102|1101.6|2530
1646057380000|2022-02-28 14:09:40|1102|1102|1101.8|1101.4|1102.2|1102|1101.6|1101.2|2998
1646057390000|2022-02-28 14:09:50|1101.6|1101.2|1101.2|1100.8|1101.8|1101.4|1101|1100.6|1893
1646057400000|2022-02-28 14:10:00|1101.4|1101|1101.6|1101.2|1101.8|1101.4|1101.4|1101|1386
1646057410000|2022-02-28 14:10:10||1101.4||1101.4||1101.4||1101.4|513
1646057420000|2022-02-28 14:10:20|1101.8|1101.6|1102|1101.6|1102.8|1102.4|1101.8|1101.6|11894
1646057430000|2022-02-28 14:10:30|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.8|1905
1646057440000|2022-02-28 14:10:40|1102.4|1102|1101.8|1101.4|1102.6|1102.2|1101.6|1101.2|0
1646057450000|2022-02-28 14:10:50|1102|1101.6|1103|1102.6|1103.2|1102.8|1102|1101.6|4244
1646057460000|2022-02-28 14:11:00|1102.8|1102.4|1103.4|1103|1103.8|1103.4|1102.6|1102.4|6485
1646057470000|2022-02-28 14:11:10|1103.2|1102.8|1102.2|1101.8|1103.4|1102.8|1102.2|1101.8|7962
1646057480000|2022-02-28 14:11:20|1102|1101.6|1102.4|1101.8|1102.8|1102.4|1102|1101.6|4285
1646057490000|2022-02-28 14:11:30|1102.2|1102|1102.2|1102|1102.6|1102|1102.2|1101.8|1124
1646057500000|2022-02-28 14:11:40|1102|1101.8|1102.6|1102.2|1102.8|1102.4|1101.8|1101.4|7527
1646057510000|2022-02-28 14:11:50|1102.4|1102|1102|1101.4|1102.4|1102|1101.8|1101.4|2350
1646057520000|2022-02-28 14:12:00|1102.2|1101.6|1101.8|1101.4|1102.2|1102|1101.8|1101.4|930
1646057530000|2022-02-28 14:12:10|1102|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.6|301
1646057540000|2022-02-28 14:12:20|1101.8|1101.8|1102|1101.6|1102.4|1101.8|1101.8|1101.6|10000
1646057550000|2022-02-28 14:12:30|1102.2|1101.8|1103.4|1103|1103.6|1103.2|1102.2|1101.8|11461
1646057560000|2022-02-28 14:12:40|1103.2|1102.8|1102.4|1102|1103.2|1103|1102.4|1102|1400
1646057570000|2022-02-28 14:12:50|1102.6|1102.2|1102.8|1102.4|1103|1102.6|1102.4|1101.8|3272
1646057580000|2022-02-28 14:13:00|1102.6|1102.2|1102.6|1102|1102.8|1102.4|1102.4|1102|484
1646057590000|2022-02-28 14:13:10|1102.4|1102.2|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|1050
1646057600000|2022-02-28 14:13:20|1102.8|1102.4|1102.4|1102.2|1102.8|1102.4|1102.4|1102|1511
1646057610000|2022-02-28 14:13:30|1102.2|1102|1102.6|1102|1102.6|1102|1102.2|1101.8|0
1646057620000|2022-02-28 14:13:40||1102.2||1102.2||1102.4||1102.2|0
1646057630000|2022-02-28 14:13:50|1102.8|1102.4|1102.4|1102.2|1102.8|1102.4|1102.4|1102.2|3491
1646057640000|2022-02-28 14:14:00|1102.6|1102|1102|1101.6|1102.6|1102|1101.8|1101.6|6264
1646057650000|2022-02-28 14:14:10|1102.2|1101.8|1102.6|1102.2|1102.6|1102.4|1102.2|1101.8|498
1646057660000|2022-02-28 14:14:20|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|218
1646057670000|2022-02-28 14:14:30|1102.8|1102.4|1102|1101.8|1103|1102.8|1101.4|1101|11404
1646057680000|2022-02-28 14:14:40|1102.2|1101.6|1102.2|1101.8|1102.2|1101.8|1101.6|1101.2|180
1646057690000|2022-02-28 14:14:50|1102|1101.6|1102.6|1102.2|1103|1102.4|1102|1101.6|2548
1646057700000|2022-02-28 14:15:00|1102.4|1102|1103|1102.6|1103|1102.8|1102.4|1102|1654
1646057710000|2022-02-28 14:15:10|1102.8|1102.4|1103|1102.6|1103.2|1102.8|1102.8|1102.4|320
1646057720000|2022-02-28 14:15:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1646057730000|2022-02-28 14:15:30|1103.2|1102.8|1104.2|1103.8|1104.2|1103.8|1103|1102.6|1882
1646057740000|2022-02-28 14:15:40|1104.4|1104|1105.4|1105|1105.6|1105.4|1104.4|1104|10590
1646057750000|2022-02-28 14:15:50|1105.2||1105.2||1105.4||1105.2||1204
1646057760000|2022-02-28 14:16:00|1105|1104.8|1104.2|1103.8|1105.2|1104.8|1104.2|1103.8|1937
1646057770000|2022-02-28 14:16:10|1104.4|1104|1104.8|1104.2|1104.8|1104.4|1104.2|1103.8|0
1646057780000|2022-02-28 14:16:20|1104.6|1104|1104|1103.6|1104.6|1104|1103.8|1103.4|485
1646057790000|2022-02-28 14:16:30|1104.2|1103.8|1103.4|1103|1104.2|1103.8|1103.4|1102.8|2759
1646057800000|2022-02-28 14:16:40|1103.6|1102.8|1103.2|1103|1103.6|1103.2|1103.2|1102.8|0
1646057810000|2022-02-28 14:16:50|1103.4|1102.8|1104|1103.6|1104.2|1103.6|1103.2|1102.8|1315
1646057820000|2022-02-28 14:17:00|1103.8|1103.4|1103.6|1103.2|1104|1103.4|1103.4|1103|1974
1646057830000|2022-02-28 14:17:10|1103.4|1103|1103.2|1102.8|1103.6|1103|1103|1102.6|0
1646057840000|2022-02-28 14:17:20|1103.4|1103|1103.4|1102.8|1103.6|1103.2|1103|1102.6|1254
1646057850000|2022-02-28 14:17:30|1103.2|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|69
1646057860000|2022-02-28 14:17:40|1103|1102.6|1103|1102.6|1103.2|1103|1102.8|1102.4|414
1646057870000|2022-02-28 14:17:50|1103.2|1102.8|1104|1103.6|1104|1103.6|1103.2|1102.8|3621
1646057880000|2022-02-28 14:18:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103|1550
1646057890000|2022-02-28 14:18:10|1103.4|1103|1103.8|1103.4|1103.8|1103.4|1103.4|1103|0
1646057900000|2022-02-28 14:18:20|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.6|1103.2|0
1646057910000|2022-02-28 14:18:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|405
1646057920000|2022-02-28 14:18:40|1103.8|1103.4|1104|1103.8|1104|1103.8|1103.6|1103.2|2926
1646057930000|2022-02-28 14:18:50|1104.2|1103.6|1104.8|1104.4|1104.8|1104.4|1104.2|1103.6|4293
1646057940000|2022-02-28 14:19:00|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|0
1646057950000|2022-02-28 14:19:10|1104.8|1104.4|1104|1103.4|1104.8|1104.4|1103.8|1103.4|6574
1646057960000|2022-02-28 14:19:20|1103.8|1103.2|1104.2|1103.8|1104.2|1103.8|1103.8|1103.2|0
1646057970000|2022-02-28 14:19:30|1104.4|1104|1103.6|1103.4|1104.4|1104.2|1103.4|1103|7275
1646057980000|2022-02-28 14:19:40|1103.4|1103.2|1103.4|1103|1103.6|1103.4|1103.4|1103|1031
1646057990000|2022-02-28 14:19:50|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|0
1646058000000|2022-02-28 14:20:00|1103.4|1103|1103.6|1103.4|1103.6|1103.4|1103.2|1103|2866
1646058010000|2022-02-28 14:20:10|1103.8|1103.6|1104.4|1104|1104.4|1104|1103.8|1103.6|1325
1646058020000|2022-02-28 14:20:20|1104.6|1104.2|1104.2|1103.8|1104.8|1104.4|1103.8|1103.4|2032
1646058030000|2022-02-28 14:20:30|1104.4|1104|1103.8|1103.4|1104.4|1104|1103.8|1103.4|414
1646058040000|2022-02-28 14:20:40|1103.6|1103.2|1103.6|1103.2|1103.8|1103.2|1103.6|1103.2|0
1646058050000|2022-02-28 14:20:50|1103.4|1103|1103.2|1102.8|1103.4|1103|1103|1102.8|741
1646058060000|2022-02-28 14:21:00|1103||1103.2||1103.2||1103||0
1646058080000|2022-02-28 14:21:20|1103|1102.6|1103|1102.6|1103.2|1102.6|1102.8|1102.6|1086
1646058090000|2022-02-28 14:21:30|1102.8|1102.4|1104.4|1104|1104.4|1104|1102.8|1102.4|14071
1646058100000|2022-02-28 14:21:40|1104.2|1103.8|1104.4|1104|1104.6|1104.2|1103.8|1103.6|2082
1646058110000|2022-02-28 14:21:50|1104.2|1103.8|1104.2|1104|1104.2|1104|1104|1103.8|236
1646058120000|2022-02-28 14:22:00|1104|1103.8|1103.6|1103.4|1104.2|1104|1103.4|1103|4440
1646058130000|2022-02-28 14:22:10|1103.8|1103.6|1104.4|1104|1104.4|1104|1103.8|1103.4|2605
1646058140000|2022-02-28 14:22:20||1103.8||1104||1104||1103.8|0
1646058150000|2022-02-28 14:22:30|1104.2|1103.8|1104|1103.8|1104.2|1103.8|1104|1103.8|1063
1646058160000|2022-02-28 14:22:40|1103.8|1103.6|1103.8|1103.2|1103.8|1103.6|1103.4|1103|1906
1646058170000|2022-02-28 14:22:50|1103.6|1103.4|1103.6|1103|1103.6|1103.4|1103.4|1103|417
1646058180000|2022-02-28 14:23:00|1103.4|1102.8|1103.2|1102.8|1103.6|1103|1103.2|1102.8|0
1646058190000|2022-02-28 14:23:10|1103|1102.6|1102.8|1102.4|1103.2|1102.8|1102.6|1102.2|0
1646058200000|2022-02-28 14:23:20|1103|1102.6|1103.4|1103|1103.8|1103.4|1103|1102.6|3179
1646058210000|2022-02-28 14:23:30|1103.2|1102.8|1102.8|1102.6|1103.4|1102.8|1102.8|1102.6|1472
1646058220000|2022-02-28 14:23:40|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|2354
1646058230000|2022-02-28 14:23:50|1102.8|1102.4|1102.2|1101.8|1102.8|1102.4|1102|1101.6|1639
1646058240000|2022-02-28 14:24:00|1102|1101.6|1102.8|1102.4|1102.8|1102.4|1101.6|1101.4|4157
1646058250000|2022-02-28 14:24:10|1103|1102.6|1102.4|1102|1103|1102.6|1102.2|1101.8|684
1646058260000|2022-02-28 14:24:20|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1101.6|1101.2|1099
1646058270000|2022-02-28 14:24:30|1101.8|1101.6|1101.6|1101.2|1102|1101.6|1101.6|1101.2|520
1646058280000|2022-02-28 14:24:40|1101.4|1101|1101.6|1101.2|1101.8|1101.2|1101.2|1100.8|3
1646058290000|2022-02-28 14:24:50|1101.8|1101.4|1101.2|1100.8|1101.8|1101.4|1101.2|1100.8|0
1646058300000|2022-02-28 14:25:00|1101.4|1101|1101.6|1101.2|1101.6|1101.4|1101.4|1101|2045
1646058310000|2022-02-28 14:25:10|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.4|1101|0
1646058320000|2022-02-28 14:25:20|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101.2|0
1646058330000|2022-02-28 14:25:30|1101.6|1101|1101|1100.6|1101.6|1101.4|1101|1100.6|3067
1646058340000|2022-02-28 14:25:40|1100.8|1100.4|1100.6|1100.4|1101|1100.6|1100.6|1100.4|181
1646058350000|2022-02-28 14:25:50|1100.4|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|1631
1646058360000|2022-02-28 14:26:00|1100.2|1100.2|1099.8|1099.6|1100.4|1100.2|1099.8|1099.6|7025
1646058370000|2022-02-28 14:26:10|1099.6|1099.4|1100|1099.4|1100.2|1099.8|1099.6|1099.2|2461
1646058380000|2022-02-28 14:26:20|1099.8|1099.2|1099.6|1099.2|1099.8|1099.2|1099.4|1099.2|0
1646058390000|2022-02-28 14:26:30|1099.4||1099.6||1099.6||1099.4||0
1646058400000|2022-02-28 14:26:40|1099.8|1099.4|1099.4|1099|1100.2|1099.6|1099.4|1099|1926
1646058410000|2022-02-28 14:26:50|1099.6|1099.2|1100.4|1100|1100.4|1100|1099.6|1099.2|2444
1646058420000|2022-02-28 14:27:00|1100.6|1100.2|1100.4|1099.8|1100.8|1100.4|1100.4|1099.8|4473
1646058430000|2022-02-28 14:27:10|1100.2|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.6|437
1646058440000|2022-02-28 14:27:20||1099.8||1099.6||1099.8||1099.4|490
1646058450000|2022-02-28 14:27:30|1099.8|1099.4|1100.2|1099.8|1100.2|1100|1099.8|1099.4|2065
1646058460000|2022-02-28 14:27:40|1100.4|1100|1099.8|1099.4|1100.6|1100.2|1099.8|1099.4|1461
1646058470000|2022-02-28 14:27:50|1099.6|1099.2|1100|1099.4|1100|1099.8|1099.6|1099.2|575
1646058480000|2022-02-28 14:28:00|1099.8|1099.2|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|100
1646058490000|2022-02-28 14:28:10|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|414
1646058500000|2022-02-28 14:28:20|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1098.8|1166
1646058510000|2022-02-28 14:28:30|1099.2|1098.8|1099.8|1099.4|1099.8|1099.6|1099|1098.8|9879
1646058520000|2022-02-28 14:28:40|1099.6|1099.2|1099.8|1099.4|1099.8|1099.6|1099.6|1099.2|473
1646058530000|2022-02-28 14:28:50|1100|1099.6|1100|1099.8|1100|1099.8|1100|1099.4|296
1646058540000|2022-02-28 14:29:00|1099.8|1099.6|1099.4|1099|1099.8|1099.8|1099.2|1098.8|2185
1646058550000|2022-02-28 14:29:10|1099.2|1099.2|1099.2|1098.8|1099.4|1099.2|1099.2|1098.6|85
1646058560000|2022-02-28 14:29:20|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1646058570000|2022-02-28 14:29:30|1099|1099|1099.4|1099.2|1099.4|1099.2|1099|1099|689
1646058580000|2022-02-28 14:29:40|1099.6|1099.4|1099.6|1099.2|1100|1099.4|1099.4|1099|343
1646058590000|2022-02-28 14:29:50|1099.8|1099.4|1100|1099.6|1100|1099.8|1099.8|1099.4|457
1646058600000|2022-02-28 14:30:00|1099.8|1099.4|1103|1102.6|1103|1102.8|1099.6|1099.2|57302
1646058610000|2022-02-28 14:30:10|1103.2|1102.8|1104.8|1104.4|1104.8|1104.6|1102.8|1102.4|15571
1646058620000|2022-02-28 14:30:20|1104.6|1104.2|1104.4|1104|1105.8|1105.4|1104.4|1104|9889
1646058630000|2022-02-28 14:30:30|1104.6|1104.2|1102.6|1102.2|1105.2|1104.6|1102.6|1102.2|14694
1646058640000|2022-02-28 14:30:40|1102.8|1102.4|1105|1104.6|1105.2|1104.8|1102.6|1102.4|13931
1646058650000|2022-02-28 14:30:50|1105.2|1104.8|1104.4|1103.8|1105.2|1105|1104|1103.6|1385
1646058660000|2022-02-28 14:31:00|1104.2|1104|1103.8|1103.6|1104.2|1104|1102.8|1102.4|21087
1646058670000|2022-02-28 14:31:10|1104|1103.8|1104.4|1104.2|1105.4|1105.2|1104|1103.6|13544
1646058680000|2022-02-28 14:31:20|1104.2|1104|1104|1103.4|1104.4|1104|1103.6|1103.2|2533
1646058690000|2022-02-28 14:31:30|1103.8|1103.6|1103.6|1103.2|1104.4|1104|1103.2|1102.8|7963
1646058700000|2022-02-28 14:31:40|1103.4|1103.4|1103.4|1103|1103.8|1103.4|1102|1101.4|18134
1646058710000|2022-02-28 14:31:50|1103.2|1102.8|1103.2|1102.8|1103.4|1103.2|1102.6|1102.4|5620
1646058720000|2022-02-28 14:32:00|1103.4|1103|1105.8|1105.4|1106|1105.6|1102.8|1102.2|56546
1646058730000|2022-02-28 14:32:10|1106|1105.6|1107.4|1107|1108|1107.2|1106|1105.6|50938
1646058740000|2022-02-28 14:32:20|1107.2|1106.8|1108.8|1108.2|1108.8|1108.4|1107|1106.6|16392
1646058750000|2022-02-28 14:32:30|1108.6|1108.4|1108.4|1108|1109.4|1109|1108.4|1107.8|12757
1646058760000|2022-02-28 14:32:40|1108.2|1107.8|1107.2|1106.6|1108.4|1108|1107|1106.6|7782
1646058770000|2022-02-28 14:32:50|1107.4|1106.8|1106.6|1106|1107.8|1107.2|1106.4|1105.8|1646
1646058780000|2022-02-28 14:33:00|1106.8|1106.2|1105.6|1105.2|1106.8|1106.4|1105.6|1105|2537
1646058790000|2022-02-28 14:33:10|1105.4|1105.4|1106.8|1106.4|1106.8|1106.6|1105.4|1105|645
1646058800000|2022-02-28 14:33:20|1107.2|1106.6|1107.4|1107|1107.8|1107.4|1107|1106.4|2674
1646058810000|2022-02-28 14:33:30|1107.2|1106.8|1106|1105.4|1107.4|1106.8|1105.8|1105.2|3729
1646058820000|2022-02-28 14:33:40|1105.8|1105.2|1105.6|1105|1106|1105.4|1105.4|1105|2700
1646058830000|2022-02-28 14:33:50|1105.4|1104.8|1104.8|1104.4|1105.4|1104.8|1104.8|1104.4|474
1646058840000|2022-02-28 14:34:00|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.2|1103.6|2495
1646058850000|2022-02-28 14:34:10|1104.8|1104|1105|1104.4|1105|1104.8|1104.6|1104|1960
1646058860000|2022-02-28 14:34:20|1105.2|1104.6|1105.8|1105.2|1106.6|1106.4|1105.2|1104.4|13406
1646058870000|2022-02-28 14:34:30|1105.6|1105|1104.4|1104|1105.8|1105.2|1104.2|1103.8|7128
1646058880000|2022-02-28 14:34:40|1104.6|1103.8|1105|1104.4|1105.2|1104.6|1104.6|1103.8|3184
1646058890000|2022-02-28 14:34:50|1104.8|1104.2|1104|1103.4|1104.8|1104.2|1104|1103.4|1495
1646058900000|2022-02-28 14:35:00|1104.2|1103.6|1106.2|1106|1106.8|1106.4|1104.2|1103.4|8671
1646058910000|2022-02-28 14:35:10|1106.4|1106.2|1107|1106.4|1107.2|1106.8|1105.6|1105|16681
1646058920000|2022-02-28 14:35:20|1106.8|1106.2|1106.4|1106|1107|1106.6|1106.2|1105.6|2297
1646058930000|2022-02-28 14:35:30|1106.2|1105.8|1105.4|1105|1106.4|1106|1105.2|1104.8|1837
1646058940000|2022-02-28 14:35:40|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.6|1104.2|1040
1646058950000|2022-02-28 14:35:50|1104.8|1104.4|1105.8|1105.2|1105.8|1105.4|1104.8|1104.2|287
1646058960000|2022-02-28 14:36:00|1106|1105.4|1106|1105.4|1107.2|1106.6|1105|1104.6|22642
1646058970000|2022-02-28 14:36:10|1105.8|1105.6|1106.4|1106|1106.6|1106.4|1105.4|1105|1202
1646058980000|2022-02-28 14:36:20|1106.6|1106.2|1107.6|1107.4|1107.8|1107.4|1106.4|1106.2|10911
1646058990000|2022-02-28 14:36:30|1107.8|1107.2|1109.8|1109.6|1109.8|1109.6|1107.8|1107.2|15476
1646059000000|2022-02-28 14:36:40|1110|1109.4|1109.8|1109.6|1110|1109.6|1109.2|1108.8|4410
1646059010000|2022-02-28 14:36:50|1110|1109.8|1108.8|1108.2|1110|1109.8|1108.8|1108.2|3601
1646059020000|2022-02-28 14:37:00|1108.6|1108.4|1108.8|1108.2|1109.2|1108.6|1108.2|1107.6|9687
1646059030000|2022-02-28 14:37:10|1108.6|1108.4|1108.6|1108|1108.8|1108.6|1108.6|1108|220
1646059040000|2022-02-28 14:37:20|1108.2|1107.8|1108.2|1107.8|1108.8|1108.6|1108.2|1107.6|4837
1646059050000|2022-02-28 14:37:30|1108|1107.6|1107.4|1106.8|1108.4|1108|1107.4|1106.8|14335
1646059060000|2022-02-28 14:37:40|1107.6|1107|1107.6|1107|1107.8|1107.4|1107.6|1106.8|4437
1646059070000|2022-02-28 14:37:50|1107.8|1107.2|1109.2|1108.6|1109.4|1108.8|1107.6|1107|15276
1646059080000|2022-02-28 14:38:00|1109|1108.4|1109.4|1109|1109.4|1109|1109|1108.4|2926
1646059090000|2022-02-28 14:38:10|1109.6|1109.2|1110.6|1110|1110.6|1110.4|1109.4|1109|17604
1646059100000|2022-02-28 14:38:20|1110.4|1109.8|1110.2|1109.8|1110.6|1110|1109.6|1109|19628
1646059110000|2022-02-28 14:38:30|1110|1109.6|1110.8|1110.2|1111.4|1111|1110|1109.4|32528
1646059120000|2022-02-28 14:38:40|1110.6|1110.4|1111|1110.4|1111.2|1111|1110.6|1110.2|10142
1646059130000|2022-02-28 14:38:50|1110.8|1110.2|1110.4|1110|1110.8|1110.4|1109.6|1109.2|5976
1646059140000|2022-02-28 14:39:00|1110.2|1109.8|1109|1108.6|1110.4|1109.8|1109|1108.6|4091
1646059150000|2022-02-28 14:39:10|1109.2|1108.4|1110.8|1110.4|1110.8|1110.4|1109.2|1108.4|3162
1646059160000|2022-02-28 14:39:20|1110.6|1110.2|1110|1109.4|1110.6|1110.2|1110|1109.4|3282
1646059170000|2022-02-28 14:39:30|1110.4|1109.6|1109.8|1109.4|1110.4|1110|1109.6|1109|14803
1646059180000|2022-02-28 14:39:40|1110|1109.6|1109.2|1108.8|1110.6|1110.2|1109.2|1108.8|5819
1646059190000|2022-02-28 14:39:50|1109|1108.6|1109.2|1108.6|1109.2|1108.8|1108.4|1108|4754
1646059200000|2022-02-28 14:40:00|1109|1108.4|1108.8|1108.2|1109|1108.6|1108.6|1108.2|2000
1646059210000|2022-02-28 14:40:10|1108.6|1108.4|1108.2|1107.8|1108.8|1108.4|1108.2|1107.8|1450
1646059220000|2022-02-28 14:40:20|1108|1107.6|1106.6|1106.2|1108|1107.6|1106.6|1106.2|5324
1646059230000|2022-02-28 14:40:30|1106.4|1106|1106.4|1105.8|1107.2|1106.8|1106.2|1105.8|7646
1646059240000|2022-02-28 14:40:40|1106.2|1106|1105.6|1105|1106.8|1106.4|1105.6|1105|1778
1646059250000|2022-02-28 14:40:50|1105.4|1105.2|1105.6|1105.2|1106|1105.6|1105.4|1105|399
1646059260000|2022-02-28 14:41:00|1105.4|1105|1105.2|1104.8|1105.6|1105.2|1105|1104.6|11065
1646059270000|2022-02-28 14:41:10|1105|1104.6|1104.6|1104|1105|1104.6|1104.4|1103.8|476
1646059280000|2022-02-28 14:41:20|1104.4|1103.8|1103.8|1103.4|1104.4|1104|1103.8|1103.4|3997
1646059290000|2022-02-28 14:41:30|1104|1103.2|1104|1103.4|1104|1103.6|1103.6|1103.2|5163
1646059300000|2022-02-28 14:41:40|1104.2|1103.6|1103.2|1102.8|1104.2|1103.8|1103.2|1102.8|14354
1646059310000|2022-02-28 14:41:50|1103.6|1103|1103.2|1102.8|1103.6|1103.2|1103.2|1102.4|462
1646059320000|2022-02-28 14:42:00|1103|1102.6|1103.8|1103.2|1103.8|1103.2|1102.6|1102|7221
1646059330000|2022-02-28 14:42:10|1104|1103.4|1103.6|1103|1104.4|1103.8|1103.6|1103|3995
1646059340000|2022-02-28 14:42:20|1103.4|1102.8|1103.6|1103|1103.6|1103.2|1103.2|1102.6|3767
1646059350000|2022-02-28 14:42:30|1103.2|1103.2|1102.4|1101.8|1103.2|1103.2|1102.2|1101.6|6324
1646059360000|2022-02-28 14:42:40|1102.2|1102|1102.2|1101.6|1102.6|1102.4|1102|1101.4|2352
1646059370000|2022-02-28 14:42:50|1102|1101.4|1101.8|1101.2|1102.4|1101.8|1101.6|1101|1639
1646059380000|2022-02-28 14:43:00|1102|1101.4|1101.6|1101|1102.2|1101.6|1101.6|1101|3157
1646059390000|2022-02-28 14:43:10|1101.4|1100.8|1101.8|1101.4|1102.4|1101.8|1101|1100.6|2525
1646059400000|2022-02-28 14:43:20|1102|1101.2|1101.6|1101.2|1102|1101.6|1101.6|1101.2|938
1646059410000|2022-02-28 14:43:30|1101.8|1101.4|1101.8|1101.2|1102.2|1101.6|1101.6|1101.2|950
1646059420000|2022-02-28 14:43:40|1102|1101.4|1101.6|1101.2|1102.2|1101.8|1101.2|1100.8|1650
1646059430000|2022-02-28 14:43:50|1101.4|1101.4|1101.4|1100.8|1101.4|1101.4|1101.4|1100.8|200
1646059440000|2022-02-28 14:44:00|1101.2|1100.6|1102.4|1102|1102.4|1102|1101|1100.2|2705
1646059450000|2022-02-28 14:44:10|1102.6|1102.2|1102.2|1101.8|1103.4|1102.8|1101.8|1101.6|7513
1646059460000|2022-02-28 14:44:20|1102.4|1101.6|1103.4|1103|1103.6|1103|1102.4|1101.6|10389
1646059470000|2022-02-28 14:44:30|1103.6|1103.2|1103.8|1103.2|1104.4|1103.8|1103.6|1103.2|4765
1646059480000|2022-02-28 14:44:40|1103.6|1103.4|1103|1102.4|1104|1103.6|1102.8|1102.4|2253
1646059490000|2022-02-28 14:44:50|1102.8|1102.2|1102.2|1101.8|1102.8|1102.2|1102|1101.4|1888
1646059500000|2022-02-28 14:45:00|1102.4|1102|1103|1102.6|1103.4|1102.6|1102.2|1101.8|2099
1646059510000|2022-02-28 14:45:10|1102.6|1102.4|1102.2|1101.8|1103|1102.4|1101.8|1101.2|5395
1646059520000|2022-02-28 14:45:20|1102|1101.6|1102.6|1102|1102.6|1102.2|1102|1101.4|946
1646059530000|2022-02-28 14:45:30|1102.8|1102.2|1104.4|1104|1104.8|1104.2|1102.8|1102|1848
1646059540000|2022-02-28 14:45:40|1104.6|1103.8|1104.4|1103.8|1104.6|1104|1103.6|1103|3042
1646059550000|2022-02-28 14:45:50|1104.6|1104|1105.2|1104.6|1105.4|1105|1104.4|1103.8|10215
1646059560000|2022-02-28 14:46:00|1105.4|1104.8|1104.2|1103.8|1105.4|1105|1104.2|1103.6|705
1646059570000|2022-02-28 14:46:10|1104.4|1104|1104.6|1104.2|1104.8|1104.2|1104|1103.6|9790
1646059580000|2022-02-28 14:46:20|1104.4|1104.4|1104.4|1104|1104.6|1104.4|1104.4|1104|0
1646059590000|2022-02-28 14:46:30|1104.6|1104.2|1103.8|1103.4|1104.6|1104.2|1103.4|1103|8076
1646059600000|2022-02-28 14:46:40|1104|1103.2|1103.4|1102.8|1104|1103.6|1103.4|1102.8|7280
1646059610000|2022-02-28 14:46:50|1103.2|1102.6|1103.2|1102.8|1103.2|1103|1102.6|1102.2|8644
1646059620000|2022-02-28 14:47:00|1103.4|1102.6|1103|1102.6|1103.8|1103.4|1103|1102.4|5081
1646059630000|2022-02-28 14:47:10|1103.2|1102.8|1102.6|1102.2|1103.2|1103|1102.4|1102.2|6909
1646059640000|2022-02-28 14:47:20|1102.8|1102.6|1102.6|1102.2|1103.4|1102.8|1102.4|1102|3981
1646059650000|2022-02-28 14:47:30|1102.4|1102.4|1102.6|1102|1103.6|1103|1102.4|1101.8|12085
1646059660000|2022-02-28 14:47:40|1102.4|1101.8|1101.8|1101.4|1102.4|1101.8|1101.6|1101.2|5793
1646059670000|2022-02-28 14:47:50|1101.6|1101.2|1101.6|1101.4|1101.6|1101.4|1101|1100.6|11473
1646059680000|2022-02-28 14:48:00|1101.8|1101.6|1100.8|1100.4|1101.8|1101.6|1100.8|1100.4|3879
1646059690000|2022-02-28 14:48:10|1100.6|1100.2|1100.6|1100.4|1100.6|1100.4|1100.4|1100|0
1646059700000|2022-02-28 14:48:20|1100.8|1100.2|1102|1101.6|1102|1101.6|1099.8|1099.6|41578
1646059710000|2022-02-28 14:48:30|1102.2|1101.8|1101.6|1101.4|1102.4|1102|1101.4|1101|1976
1646059720000|2022-02-28 14:48:40|1101.8|1101.6|1102.6|1102.4|1103|1102.6|1101.8|1101.6|6324
1646059730000|2022-02-28 14:48:50|1102.4|1102.2|1102.2|1101.8|1102.4|1102.2|1101.8|1101.6|854
1646059740000|2022-02-28 14:49:00|1102|1101.6|1101.8|1101.4|1102.2|1101.8|1101.4|1101|3569
1646059750000|2022-02-28 14:49:10|1102|1101.2|1101.6|1101.2|1102.2|1101.6|1101.6|1101.2|0
1646059760000|2022-02-28 14:49:20|1101.4|1101|1100.8|1100.4|1101.6|1101|1100.8|1100.4|0
1646059770000|2022-02-28 14:49:30|1101|1100.6|1101.2|1100.8|1101.4|1101|1100.6|1100.4|3093
1646059780000|2022-02-28 14:49:40|1101.4|1101|1100.8|1100.4|1101.4|1101.2|1100.8|1100.4|2921
1646059790000|2022-02-28 14:49:50|1101|1100.2|1102|1101.6|1102.2|1101.6|1101|1100.2|2074
1646059800000|2022-02-28 14:50:00|1101.8|1101.4|1101|1100.6|1101.8|1101.4|1100.8|1100.6|2429
1646059810000|2022-02-28 14:50:10|1101.2|1100.8|1102|1101.4|1102.2|1101.6|1101.2|1100.8|5337
1646059820000|2022-02-28 14:50:20|1101.8|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.4|2645
1646059830000|2022-02-28 14:50:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|2398
1646059840000|2022-02-28 14:50:40|1101.6|1101.2|1102.2|1101.8|1102.2|1101.8|1101.4|1101.2|3072
1646059850000|2022-02-28 14:50:50|1102|1101.6|1102.6|1102.2|1102.8|1102.4|1102|1101.6|1775
1646059860000|2022-02-28 14:51:00|1102.4|1102|1102.2|1101.8|1102.8|1102.4|1101.8|1101.4|1802
1646059870000|2022-02-28 14:51:10|1102|1101.6|1101.8|1101.6|1102|1101.8|1101.8|1101.4|2922
1646059880000|2022-02-28 14:51:20|1102|1101.8|1101.8|1101.4|1102.4|1102|1101.8|1101.4|2438
1646059890000|2022-02-28 14:51:30|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.4|654
1646059900000|2022-02-28 14:51:40|1102|1102|1102.8|1102.4|1102.8|1102.4|1102|1101.8|5356
1646059910000|2022-02-28 14:51:50|1102.6|1102.2|1102.2|1101.8|1102.6|1102.4|1102|1101.8|1805
1646059920000|2022-02-28 14:52:00|1102.4|1101.6|1102.8|1102.6|1102.8|1102.6|1102|1101.6|4276
1646059930000|2022-02-28 14:52:10|1103|1102.4|1103.4|1103|1103.8|1103.6|1102.8|1102.4|32669
1646059940000|2022-02-28 14:52:20|1103.2|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|3147
1646059950000|2022-02-28 14:52:30|1103.6|1103.2|1103.8|1103.4|1103.8|1103.6|1103.4|1103|10039
1646059960000|2022-02-28 14:52:40|1104|1103.6|1102.8|1102.4|1104|1103.8|1102.8|1102.4|17877
1646059970000|2022-02-28 14:52:50|1102.6|1102.2|1102|1101.6|1102.8|1102.4|1102|1101.6|1670
1646059980000|2022-02-28 14:53:00|1102.2|1101.4|1102.6|1102.4|1103.2|1102.6|1101.6|1101.2|15122
1646059990000|2022-02-28 14:53:10|1102.8|1102.6|1103.6|1103.2|1103.8|1103.4|1102.6|1102.4|13079
1646060000000|2022-02-28 14:53:20|1103.4|1103|1102.6|1102.2|1103.6|1103.2|1102.6|1102.2|15251
1646060010000|2022-02-28 14:53:30|1102.4|1102|1102|1101.8|1102.6|1102.4|1102|1101.8|17168
1646060020000|2022-02-28 14:53:40|1101.8|1101.6|1102|1101.6|1102|1101.8|1101.6|1101.2|17495
1646060030000|2022-02-28 14:53:50|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.6|3423
1646060040000|2022-02-28 14:54:00|1102|1101.6|1101.8|1101.4|1102.2|1101.8|1101.2|1100.8|1696
1646060050000|2022-02-28 14:54:10|1102|1101.6|1102.4|1102|1102.4|1102.2|1101.6|1101.2|17140
1646060060000|2022-02-28 14:54:20|1102.2|1102.2|1102.6|1102.2|1102.8|1102.6|1102|1101.6|11160
1646060070000|2022-02-28 14:54:30|1102.4|1102|1101.4|1101|1102.4|1102|1101.4|1100.8|3602
1646060080000|2022-02-28 14:54:40|1101.2|1100.8|1102.6|1102.4|1102.6|1102.4|1100.8|1100.4|18102
1646060090000|2022-02-28 14:54:50|1102.8|1102.6|1102.4|1102.2|1103.2|1102.8|1102.4|1102|4520
1646060100000|2022-02-28 14:55:00|1102.6|1102|1102.6|1102.4|1102.8|1102.4|1102.4|1101.8|4625
1646060110000|2022-02-28 14:55:10|1102.8|1102.6|1103|1102.6|1103.6|1103.2|1102.4|1102.2|11099
1646060120000|2022-02-28 14:55:20|1102.8|1102.4|1102.6|1102.2|1103|1102.6|1102|1101.6|1716
1646060130000|2022-02-28 14:55:30|1102.4|1102|1102.2|1101.8|1102.6|1102.2|1102.2|1101.8|415
1646060140000|2022-02-28 14:55:40|1102|1101.6|1102.2|1102|1102.4|1102|1102|1101.6|985
1646060150000|2022-02-28 14:55:50|1102.4|1101.8|1102.2|1102|1102.6|1102.4|1102.2|1101.8|6033
1646060160000|2022-02-28 14:56:00|1102|1101.8|1102|1101.6|1102.8|1102.4|1101.6|1101.4|12874
1646060170000|2022-02-28 14:56:10|1102.2|1101.8|1101.8|1101.4|1102.4|1102.2|1101.6|1101.2|3653
1646060180000|2022-02-28 14:56:20|1102|1101.6|1102|1101.8|1102.4|1102|1101.8|1101.4|9027
1646060190000|2022-02-28 14:56:30|1101.8|1101.6|1101.6|1101.2|1101.8|1101.6|1101.4|1101|8863
1646060200000|2022-02-28 14:56:40|1101.8|1101.4|1101.4|1101|1102.2|1102|1101|1100.4|16243
1646060210000|2022-02-28 14:56:50|1101.2|1101.2|1102|1101.8|1102|1101.8|1101.2|1100.8|3971
1646060220000|2022-02-28 14:57:00|1102.6|1102|1101.8|1101.2|1102.6|1102.4|1101.8|1101.2|15616
1646060230000|2022-02-28 14:57:10|1101.6|1101.4|1102|1101.6|1102|1101.8|1101.6|1101.2|5005
1646060240000|2022-02-28 14:57:20|1102.2|1101.8|1102|1101.6|1102.4|1102|1101.8|1101.2|6771
1646060250000|2022-02-28 14:57:30|1102.2|1101.8|1102.4|1102|1102.8|1102.4|1102.2|1101.8|2636
1646060260000|2022-02-28 14:57:40|1102.2|1101.8|1102|1101.6|1102.8|1102.6|1102|1101.6|10507
1646060270000|2022-02-28 14:57:50|1101.8|1101.4|1102.2|1102|1102.2|1102|1101.2|1101|10978
1646060280000|2022-02-28 14:58:00|1102.4|1102.2|1103|1102.8|1103.6|1103.2|1102.4|1102.2|10284
1646060290000|2022-02-28 14:58:10|1103.2|1102.6|1103.2|1103|1103.6|1103.2|1103.2|1102.6|2782
1646060300000|2022-02-28 14:58:20|1103.6|1102.8|1105.4|1105|1105.4|1105|1103.2|1102.8|76440
1646060310000|2022-02-28 14:58:30|1105.2|1104.8|1105.2|1104.8|1105.4|1105.2|1104.8|1104.6|3027
1646060320000|2022-02-28 14:58:40|1105|1105|1106.2|1105.8|1106.2|1105.8|1105|1104.8|3674
1646060330000|2022-02-28 14:58:50|1106.4|1106|1106|1105.8|1106.8|1106.4|1106|1105.8|1336
1646060340000|2022-02-28 14:59:00|1105.8|1105.6|1107.8|1107.4|1108.2|1107.8|1105.8|1105.4|26558
1646060350000|2022-02-28 14:59:10|1108|1107.2|1109.4|1109|1109.6|1109.2|1107.6|1107.2|12771
1646060360000|2022-02-28 14:59:20|1109.2|1108.8|1108.6|1108.4|1109.4|1109.2|1108.2|1107.8|5976
1646060370000|2022-02-28 14:59:30|1108.8|1108.2|1108|1107.6|1108.8|1108.4|1107.6|1107.2|8054
1646060380000|2022-02-28 14:59:40|1108.2|1107.4|1108.2|1108|1108.2|1108|1107.4|1107|1076
1646060390000|2022-02-28 14:59:50|1108.6|1107.8|1109.2|1108.6|1109.2|1108.8|1108.2|1107.8|11249
1646060400000|2022-02-28 15:00:00|1109|1108.8|1109.2|1108.8|1109.6|1109.2|1108.6|1108.4|9510
1646060410000|2022-02-28 15:00:10|1109.4|1109|1109.2|1108.8|1109.8|1109.4|1109|1108.8|16561
1646060420000|2022-02-28 15:00:20|1109|1108.6|1108.2|1108|1109|1108.6|1108.2|1108|4366
1646060430000|2022-02-28 15:00:30|1108|1107.8|1108.6|1108|1108.6|1108.2|1108|1107.4|3595
1646060440000|2022-02-28 15:00:40|1108.2|1107.8|1107.6|1107.2|1108.2|1107.8|1107.4|1107|2057
1646060450000|2022-02-28 15:00:50|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1106.8|1106.2|1817
1646060460000|2022-02-28 15:01:00|1107.4|1107|1107.2|1106.6|1107.4|1107|1107|1106.4|1487
1646060470000|2022-02-28 15:01:10|1107|1106.8|1106.6|1106.4|1107.2|1106.8|1106.2|1105.6|19269
1646060480000|2022-02-28 15:01:20|1106.8|1106.6|1107.4|1107|1107.6|1107.2|1106.8|1106.6|4033
1646060490000|2022-02-28 15:01:30|1107.2|1107.2|1106.8|1106.4|1108|1107.4|1106.8|1106.4|4089
1646060500000|2022-02-28 15:01:40|1107|1106.6|1107|1106.6|1107|1106.8|1106.2|1105.8|3691
1646060510000|2022-02-28 15:01:50|1106.8|1106.4|1106.4|1105.8|1107|1106.4|1106.2|1105.8|1214
1646060520000|2022-02-28 15:02:00|1106.2|1105.6|1105.8|1105.4|1106.2|1105.6|1105.2|1104.8|2837
1646060530000|2022-02-28 15:02:10|1106|1105.6|1106.2|1106|1106.4|1106.2|1106|1105.4|6811
1646060540000|2022-02-28 15:02:20|1106.4|1106.2|1106.8|1106.4|1107|1106.4|1106.2|1105.6|5244
1646060550000|2022-02-28 15:02:30|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.2|8509
1646060560000|2022-02-28 15:02:40|1107.4|1107|1108|1107.6|1108|1107.6|1107|1106.4|10206
1646060570000|2022-02-28 15:02:50|1107.8|1107.4|1108|1107.4|1108|1107.6|1107.6|1107.2|2651
1646060580000|2022-02-28 15:03:00|1107.8|1107.6|1106.8|1106.4|1108|1107.6|1106.4|1106|8585
1646060590000|2022-02-28 15:03:10|1107|1106.2|1106|1105.4|1107.6|1107|1106|1105.4|1239
1646060600000|2022-02-28 15:03:20|1105.8|1105.6|1106|1105.6|1106.4|1105.8|1105.8|1105.2|2439
1646060610000|2022-02-28 15:03:30|1105.8|1105.4|1105.6|1105.2|1106.2|1105.6|1105.4|1105.2|3712
1646060620000|2022-02-28 15:03:40|1105.8|1105|1106|1105.6|1106|1105.6|1105.2|1104.8|13052
1646060630000|2022-02-28 15:03:50|1105.8|1105.4|1105.4|1105|1105.8|1105.4|1105|1104.6|2752
1646060640000|2022-02-28 15:04:00|1105.6|1105.2|1105|1104.8|1105.6|1105.4|1104.8|1104.2|1972
1646060650000|2022-02-28 15:04:10|1105.2|1104.6|1106|1105.8|1106|1105.8|1105.2|1104.4|5545
1646060660000|2022-02-28 15:04:20|1106.2|1105.6|1106.8|1106.4|1106.8|1106.6|1106|1105.6|1971
1646060670000|2022-02-28 15:04:30|1106.6|1106.2|1106.8|1106.4|1107|1106.4|1106.4|1106.2|372
1646060680000|2022-02-28 15:04:40|1107|1106.6|1107.4|1107|1107.4|1107|1106.6|1106.2|1771
1646060690000|2022-02-28 15:04:50|1107.2|1106.8|1107.4|1106.8|1107.8|1107.4|1107.2|1106.6|4812
1646060700000|2022-02-28 15:05:00|1107.6|1107|1108|1107.6|1108|1107.6|1107.2|1107|6101
1646060710000|2022-02-28 15:05:10|1108.2|1107.8|1107.6|1107.4|1108.6|1108.2|1107.6|1107.4|6547
1646060720000|2022-02-28 15:05:20|1107.4|1107.2|1106.4|1106|1107.6|1107.2|1106.2|1105.8|968
1646060730000|2022-02-28 15:05:30|1106.2|1105.8|1105.8|1105.4|1106.4|1106|1105.4|1105|1628
1646060740000|2022-02-28 15:05:40|1105.6|1105.2|1106.4|1106|1106.6|1106.2|1105.4|1105|3516
1646060750000|2022-02-28 15:05:50|1106.6|1105.8|1106.6|1106.2|1107.2|1106.8|1106.4|1105.8|1953
1646060760000|2022-02-28 15:06:00|1106.4|1106|1107.4|1107|1107.8|1107.6|1106.4|1106|789
1646060770000|2022-02-28 15:06:10|1107.2|1106.8|1106.4|1106|1107.4|1107|1106.4|1106|9611
1646060780000|2022-02-28 15:06:20|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.2|1106|2465
1646060790000|2022-02-28 15:06:30|1106.6|1106.2|1106.8|1106.4|1107|1106.6|1106.4|1106.2|2960
1646060800000|2022-02-28 15:06:40|1106.6|1106.2|1106.8|1106.4|1107.2|1107|1106.6|1106.2|2293
1646060810000|2022-02-28 15:06:50|1106.6|1106.2|1107.2|1106.8|1107.6|1107.2|1106.6|1106.2|7256
1646060820000|2022-02-28 15:07:00|1107|1106.6|1107.8|1107.4|1108|1107.8|1106.8|1106.6|9253
1646060830000|2022-02-28 15:07:10|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107|1106.6|10423
1646060840000|2022-02-28 15:07:20|1107.6|1107.2|1107.6|1107.4|1108|1107.6|1107.2|1107|0
1646060850000|2022-02-28 15:07:30|1107.8|1107.2|1108|1107.6|1108.2|1107.8|1107.8|1107.2|1801
1646060860000|2022-02-28 15:07:40|1107.8|1107.4|1107.4|1107|1108|1107.6|1107.4|1106.8|771
1646060870000|2022-02-28 15:07:50|1107.6|1107.2|1108.4|1107.8|1108.4|1108.2|1107.6|1107.2|4431
1646060880000|2022-02-28 15:08:00|1108.2|1107.6|1106.8|1106.4|1108.2|1107.8|1106.6|1106.2|4008
1646060890000|2022-02-28 15:08:10|1106.6|1106.6|1106.4|1106.2|1106.6|1106.6|1106.4|1106.2|123
1646060900000|2022-02-28 15:08:20|1106.6|1106.4|1106.2|1105.8|1107.2|1106.8|1106.2|1105.8|4611
1646060910000|2022-02-28 15:08:30|1106.4|1106|1106|1105.6|1106.4|1106.2|1106|1105.6|5942
1646060920000|2022-02-28 15:08:40|1105.8|1105.4|1105.6|1105.4|1106|1105.6|1105.6|1105.2|0
1646060930000|2022-02-28 15:08:50|1105.4|1105.2|1105.4|1105|1105.6|1105.4|1105|1104.6|2318
1646060940000|2022-02-28 15:09:00|1105.2|1104.8|1104.8|1104.6|1105.4|1105|1104.8|1104.6|0
1646060950000|2022-02-28 15:09:10|1104.6|1104.4|1104.4|1104.2|1104.8|1104.4|1104.2|1104|3803
1646060960000|2022-02-28 15:09:20|1104.2|1104|1104|1103.6|1104.6|1104.2|1103.8|1103.4|2560
1646060970000|2022-02-28 15:09:30|1103.8|1103.4|1104|1103.6|1104.2|1103.8|1103.2|1102.8|4809
1646060980000|2022-02-28 15:09:40|1104.2|1103.8|1104|1103.6|1104.8|1104.6|1103.8|1103.6|3688
1646060990000|2022-02-28 15:09:50|1103.8|1103.4|1105|1104.6|1105.2|1104.8|1103.8|1103.4|6199
1646061000000|2022-02-28 15:10:00|1105.2|1104.8|1105|1104.8|1105.8|1105.4|1104.8|1104.4|4604
1646061010000|2022-02-28 15:10:10|1105.2|1105|1105.8|1105.4|1105.8|1105.4|1105.2|1104.8|6745
1646061020000|2022-02-28 15:10:20|1105.6|1105.2|1105|1104.6|1105.8|1105.2|1104.8|1104.4|657
1646061030000|2022-02-28 15:10:30|1105.2|1104.8|1105.6|1105.2|1105.6|1105.4|1105.2|1104.8|828
1646061040000|2022-02-28 15:10:40|1105.8|1105|1104.8|1104.4|1105.8|1105.4|1104.6|1104.4|9428
1646061050000|2022-02-28 15:10:50|1104.6|1104.2|1104.2|1103.8|1105|1104.6|1103.8|1103.4|2099
1646061060000|2022-02-28 15:11:00|1104.4|1104|1105.2|1104.8|1105.2|1104.8|1104.2|1104|3378
1646061070000|2022-02-28 15:11:10|1105|1104.6|1105|1104.6|1105.2|1105|1104.4|1104|6622
1646061080000|2022-02-28 15:11:20|1104.8|1104.4|1104.2|1103.8|1104.8|1104.4|1103.8|1103.4|20436
1646061090000|2022-02-28 15:11:30|1104|1103.6|1103.8|1103.4|1104.2|1103.8|1103.6|1103.2|882
1646061100000|2022-02-28 15:11:40|1103.6|1103.2|1104|1103.6|1104.2|1104|1103.6|1103.2|1750
1646061110000|2022-02-28 15:11:50|1103.8|1103.4|1104.4|1104|1104.4|1104.2|1103.6|1103.2|4786
1646061120000|2022-02-28 15:12:00|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.6|1103.2|2142
1646061130000|2022-02-28 15:12:10|1103.6|1103.2|1102.8|1102.4|1103.6|1103.4|1102.4|1102|13540
1646061140000|2022-02-28 15:12:20|1102.6|1102.2|1102.8|1102.4|1102.8|1102.6|1102.4|1102|4592
1646061150000|2022-02-28 15:12:30|1102.4|1102.6|1103|1102.6|1103.2|1102.8|1102.2|1102|4588
1646061160000|2022-02-28 15:12:40|1102.8|1102.8|1102.8|1102.4|1103.6|1103.2|1102.6|1102.2|12651
1646061170000|2022-02-28 15:12:50|1102.6|1102.2|1103.2|1102.8|1103.2|1102.8|1102.4|1102.2|1893
1646061180000|2022-02-28 15:13:00|1103.4|1103|1104|1103.6|1104.2|1103.8|1103.2|1102.8|7320
1646061190000|2022-02-28 15:13:10||1103.8||1103.6||1103.8||1103.6|0
1646061200000|2022-02-28 15:13:20|1104.2|1103.8|1103.8|1103.6|1104.2|1104|1103.6|1103.2|3022
1646061210000|2022-02-28 15:13:30|1104|1103.4|1104|1103.6|1104|1103.6|1103.4|1103|2850
1646061220000|2022-02-28 15:13:40|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.4|1103.2|100
1646061230000|2022-02-28 15:13:50|1104|1103.6|1103.4|1103.2|1104|1103.8|1103.4|1103.2|576
1646061240000|2022-02-28 15:14:00|1103.2|1103|1103.4|1103.2|1103.8|1103.4|1103.2|1102.8|5148
1646061250000|2022-02-28 15:14:10|1103.6|1103|1102.8|1102.4|1103.6|1103.2|1102.6|1102.4|731
1646061260000|2022-02-28 15:14:20|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.2|1102|19301
1646061270000|2022-02-28 15:14:30|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.4|1102|2186
1646061280000|2022-02-28 15:14:40|1102.6|1102.6|1102.6|1102.2|1102.8|1102.6|1102.4|1102.2|0
1646061290000|2022-02-28 15:14:50|1102.4|1102.4|1102.4|1102|1102.8|1102.4|1102.4|1102|5
1646061300000|2022-02-28 15:15:00|1102.6|1102.2|1102.8|1102.6|1103|1102.8|1102.4|1102|2781
1646061310000|2022-02-28 15:15:10|1102.6|1102.4|1103.4|1103.2|1103.4|1103.2|1102.6|1102.4|3833
1646061320000|2022-02-28 15:15:20|1103.6|1103|1104|1103.6|1104.2|1103.8|1103.2|1102.8|5285
1646061330000|2022-02-28 15:15:30|1103.8|1103.4|1103.8|1103.4|1104|1103.4|1103.4|1103.2|1978
1646061340000|2022-02-28 15:15:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|2507
1646061350000|2022-02-28 15:15:50|1103.4|1103|1103|1102.6|1103.4|1103|1102.8|1102.4|5463
1646061360000|2022-02-28 15:16:00|1102.8|1102.4|1103|1102.6|1103.2|1103|1102.8|1102.4|926
1646061370000|2022-02-28 15:16:10|1102.8|1102.4|1103|1102.6|1103.2|1102.8|1102.2|1102|24744
1646061380000|2022-02-28 15:16:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|3236
1646061390000|2022-02-28 15:16:30|1102.6|1102.2|1102.8|1102.4|1103.2|1102.8|1102.6|1102.2|752
1646061400000|2022-02-28 15:16:40|1103|1102.6|1102.6|1102.2|1103|1102.6|1102.2|1102|10662
1646061410000|2022-02-28 15:16:50|1103|1102.4|1103.6|1103.2|1103.8|1103.4|1103|1102.4|5318
1646061420000|2022-02-28 15:17:00|1103.8|1103.4|1103.8|1103.4|1104.4|1104|1103.4|1103|23352
1646061430000|2022-02-28 15:17:10|1104|1103.6|1103.8|1103.4|1104.2|1103.8|1103.6|1103.4|3678
1646061440000|2022-02-28 15:17:20|1104|1103.6|1103.8|1103.4|1104.2|1103.8|1103.6|1103.4|5640
1646061450000|2022-02-28 15:17:30|1103.6|1103.2|1103.8|1103.4|1104.2|1104|1103.4|1103|8544
1646061460000|2022-02-28 15:17:40|1103.6|1103.6|1105|1104.8|1105.2|1104.8|1103.6|1103.4|1192
1646061470000|2022-02-28 15:17:50|1105.2|1104.6|1104.6|1104.2|1105.2|1104.8|1104.6|1104.2|1455
1646061480000|2022-02-28 15:18:00|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.2|1103.8|617
1646061490000|2022-02-28 15:18:10|1104.2|1103.8|1104.2|1103.8|1104.4|1104.2|1104|1103.6|8634
1646061500000|2022-02-28 15:18:20|1104.4|1104|1104.4|1104|1104.6|1104.4|1104.4|1104|1234
1646061510000|2022-02-28 15:18:30|1104.2|1103.8|1103.8|1103.4|1104.4|1103.8|1103.6|1103.2|3111
1646061520000|2022-02-28 15:18:40|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|0
1646061530000|2022-02-28 15:18:50|1103.4|1103.4|1103.2|1103|1103.6|1103.4|1103.2|1103|1647
1646061540000|2022-02-28 15:19:00|1103.4|1103.2|1102.8|1102.4|1103.6|1103.4|1102.6|1102.4|12123
1646061550000|2022-02-28 15:19:10|1102.6|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|613
1646061560000|2022-02-28 15:19:20|1102.6|1102.2|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|1011
1646061570000|2022-02-28 15:19:30|1102.6|1102.2|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|4639
1646061580000|2022-02-28 15:19:40|1102.6|1102.2|1102.6|1102.2|1102.8|1102.6|1102.2|1102|10777
1646061590000|2022-02-28 15:19:50|1102.8|1102.4|1102.8|1102.6|1103.2|1102.8|1102.6|1102.4|8033
1646061600000|2022-02-28 15:20:00|1103|1102.8|1103.2|1102.8|1103.6|1103.4|1103|1102.8|8084
1646061610000|2022-02-28 15:20:10|1103|1102.6|1103|1102.8|1103.2|1102.8|1102.6|1102.4|476
1646061620000|2022-02-28 15:20:20|1103.2|1103|1103.2|1102.8|1103.6|1103.2|1103|1102.8|924
1646061630000|2022-02-28 15:20:30|1103.4|1103|1103.2|1102.8|1103.8|1103.4|1103|1102.6|2495
1646061640000|2022-02-28 15:20:40|1103|1102.6|1103.4|1103|1103.4|1103.2|1102.8|1102.6|0
1646061650000|2022-02-28 15:20:50|1103.6|1103.2|1103.4|1103|1103.8|1103.4|1103.2|1103|835
1646061660000|2022-02-28 15:21:00|1103.2|1103.2|1104|1103.6|1104.2|1103.8|1103|1102.8|2766
1646061670000|2022-02-28 15:21:10|1104.4|1103.8|1104.2|1103.8|1104.6|1104.4|1104.2|1103.8|9971
1646061680000|2022-02-28 15:21:20|1104|1103.6|1104.6|1104.2|1104.6|1104.4|1104|1103.6|1101
1646061690000|2022-02-28 15:21:30|1104.8|1104.4|1105.2|1104.8|1105.2|1104.8|1104.4|1104|5204
1646061700000|2022-02-28 15:21:40|1105.4|1105|1105|1104.6|1105.4|1105|1104.2|1103.8|16020
1646061710000|2022-02-28 15:21:50|1105.2|1104.8|1105.2|1104.8|1105.8|1105.6|1105|1104.6|1155
1646061720000|2022-02-28 15:22:00|1105|1104.6|1108.6|1108.2|1108.6|1108.4|1105|1104.6|50601
1646061730000|2022-02-28 15:22:10|1108.8|1108.4|1109|1108.6|1110.6|1110.2|1108.6|1108.2|21679
1646061740000|2022-02-28 15:22:20|1108.8|1108.4|1110.2|1109.8|1110.2|1109.8|1108.6|1108.2|20020
1646061750000|2022-02-28 15:22:30|1110.4|1110|1110|1109.6|1110.6|1110.2|1109.6|1109|480
1646061760000|2022-02-28 15:22:40|1110.2|1109.8|1110|1109.8|1110.6|1110.2|1110|1109.8|3455
1646061770000|2022-02-28 15:22:50|1109.8|1109.6|1109.4|1108.8|1109.8|1109.8|1109|1108.6|1495
1646061780000|2022-02-28 15:23:00|1109.2|1109|1109.2|1108.6|1109.4|1109|1108.6|1108.4|7660
1646061790000|2022-02-28 15:23:10|1109|1108.4|1109|1108.6|1109.4|1109|1108.4|1108|13520
1646061800000|2022-02-28 15:23:20|1108.8|1108.4|1108.4|1108|1109.4|1109|1108.2|1107.8|9717
1646061810000|2022-02-28 15:23:30|1108.6|1108.2|1108.6|1108.2|1109.4|1109|1108|1107.8|32915
1646061820000|2022-02-28 15:23:40|1108.8|1108.4|1108.4|1107.8|1108.8|1108.4|1108.2|1107.8|2033
1646061830000|2022-02-28 15:23:50|1108.2|1108|1108.4|1108|1108.6|1108.2|1108.2|1107.8|0
1646061840000|2022-02-28 15:24:00|1108.6|1108.2|1108.2|1107.8|1108.6|1108.2|1108|1107.8|2046
1646061850000|2022-02-28 15:24:10|1108.4|1108|1107.6|1107.2|1108.6|1108.2|1107.4|1107|4955
1646061860000|2022-02-28 15:24:20|1107.8|1107|1108.6|1108.2|1108.6|1108.4|1107.6|1107|1963
1646061870000|2022-02-28 15:24:30|1108.8|1108|1108.6|1108.2|1108.8|1108.6|1108.4|1108|3049
1646061880000|2022-02-28 15:24:40|1108.4|1108|1108.6|1108|1108.8|1108.4|1108.2|1107.8|931
1646061890000|2022-02-28 15:24:50|1108.4|1107.8|1108|1107.6|1108.6|1108|1108|1107.6|480
1646061900000|2022-02-28 15:25:00|1107.8|1107.4|1108|1107.6|1108.2|1107.8|1107.6|1107.2|1250
1646061910000|2022-02-28 15:25:10|1108.2|1107.8|1108.2|1107.8|1108.4|1107.8|1107.8|1107.4|194
1646061920000|2022-02-28 15:25:20|1108.4|1108|1108.2|1107.8|1108.6|1108.2|1108.2|1107.8|212
1646061930000|2022-02-28 15:25:30|1108|1107.6|1108.6|1108.2|1108.6|1108.2|1108|1107.4|2893
1646061940000|2022-02-28 15:25:40|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.4|1108|3354
1646061950000|2022-02-28 15:25:50|1108.6|1108.2|1107.8|1107.4|1108.6|1108.2|1107.8|1107.4|7209
1646061960000|2022-02-28 15:26:00|1107.6|1107.2|1106.8|1106.6|1107.6|1107.2|1106.4|1106|4378
1646061970000|2022-02-28 15:26:10|1106.6|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1105.8|1363
1646061980000|2022-02-28 15:26:20|1106.8|1106.4|1106.8|1106.6|1106.8|1106.6|1106.6|1106.4|621
1646061990000|2022-02-28 15:26:30|1107|1106.8|1108|1107.6|1108.2|1107.8|1106.8|1106.4|4693
1646062000000|2022-02-28 15:26:40|1107.8|1107.4|1108|1107.6|1108|1107.8|1107.6|1107.2|106
1646062010000|2022-02-28 15:26:50|1107.8|1107.8|1108.2|1107.8|1108.6|1108.2|1107.8|1107.6|4520
1646062020000|2022-02-28 15:27:00|1108|1108|1108.2|1107.8|1108.6|1108.2|1108|1107.8|3012
1646062030000|2022-02-28 15:27:10|1108.4|1108|1109.2|1108.8|1109.2|1108.8|1108.4|1108|261
1646062040000|2022-02-28 15:27:20|1109.4|1109|1109.4|1109|1109.6|1109.2|1109.2|1108.8|5232
1646062050000|2022-02-28 15:27:30|1109.2|1108.8|1108.8|1108.6|1109.2|1109|1108.8|1108.6|800
1646062060000|2022-02-28 15:27:40|1109|1108.8|1109.2|1109|1109.6|1109.2|1109|1108.6|1242
1646062070000|2022-02-28 15:27:50|1109|1108.8|1110.2|1109.8|1110.4|1110|1109|1108.6|5041
1646062080000|2022-02-28 15:28:00|1110|1109.6|1109.4|1109|1110|1109.6|1109.2|1108.8|1972
1646062090000|2022-02-28 15:28:10|1109.2|1109.2|1110.2|1109.6|1110.4|1110|1109.2|1109|3308
1646062100000|2022-02-28 15:28:20|1110|1109.8|1110.2|1109.8|1110.6|1110.2|1110|1109.6|2367
1646062110000|2022-02-28 15:28:30|1110|1110|1110.2|1110|1111|1110.4|1110|1109.6|39892
1646062120000|2022-02-28 15:28:40|1110.8|1110.2|1110.4|1110|1110.8|1110.4|1110.2|1109.6|9765
1646062130000|2022-02-28 15:28:50|1110.6|1110.2|1111|1110.6|1111.4|1111|1110.6|1110.2|4264
1646062140000|2022-02-28 15:29:00|1111.2|1110.8|1110.4|1110|1111.4|1111.2|1110.2|1110|22918
1646062150000|2022-02-28 15:29:10|1110.6|1110.2|1110.6|1110.4|1111|1110.8|1110.4|1110|3348
1646062160000|2022-02-28 15:29:20|1110.8|1110.2|1110.8|1110.4|1111|1110.8|1110.6|1110.2|1110
1646062170000|2022-02-28 15:29:30|1111|1110.6|1110.8|1110.4|1111.2|1111|1110.8|1110.4|6001
1646062180000|2022-02-28 15:29:40|1110.6|1110.2|1109.8|1109.4|1110.6|1110.2|1109.6|1109.2|1658
1646062190000|2022-02-28 15:29:50|1109.6|1109.6|1109.4|1109|1109.8|1109.6|1109.2|1108.8|0
1646062200000|2022-02-28 15:30:00|1109.6|1109.2|1109.4|1109|1109.8|1109.4|1109.4|1108.8|5636
1646062210000|2022-02-28 15:30:10|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109|1108.8|7292
1646062220000|2022-02-28 15:30:20|1109.6|1109.2|1110.4|1110|1110.4|1110.2|1109.6|1109.2|4355
1646062230000|2022-02-28 15:30:30|1110.6|1110.2|1110.8|1110.4|1110.8|1110.6|1110.6|1110|2834
1646062240000|2022-02-28 15:30:40|1111.2|1110.6|1111.6|1111|1111.6|1111.2|1110.8|1110.4|11066
1646062250000|2022-02-28 15:30:50|1111.4|1111.2|1111.2|1110.8|1112.4|1112.2|1111.2|1110.8|18305
1646062260000|2022-02-28 15:31:00|1111|1110.6|1110.2|1109.8|1111.2|1110.6|1110|1109.8|8790
1646062270000|2022-02-28 15:31:10|1110|1109.6|1111.8|1111.4|1111.8|1111.6|1109.8|1109.4|8232
1646062280000|2022-02-28 15:31:20|1111.6|1111.2|1111.8|1111.6|1111.8|1111.6|1111.4|1111|1811
1646062290000|2022-02-28 15:31:30|1112|1111.4|1111.6|1111.2|1112.2|1112|1111.6|1111.2|12982
1646062300000|2022-02-28 15:31:40|1111.4|1111|1111.8|1111.4|1111.8|1111.6|1111.2|1111|11310
1646062310000|2022-02-28 15:31:50|1112|1111.6|1112|1111.6|1112.4|1112.2|1111.8|1111.6|2603
1646062320000|2022-02-28 15:32:00|1112.2|1111.8|1113|1112.8|1113.2|1112.8|1112|1111.6|5517
1646062330000|2022-02-28 15:32:10|1113.2|1113|1113.4|1113.2|1113.8|1113.4|1112.8|1112.4|24101
1646062340000|2022-02-28 15:32:20|1113.6|1113|1113.8|1113.4|1114.2|1113.8|1113.4|1113|17604
1646062350000|2022-02-28 15:32:30|1113.6|1113.6|1113.2|1113|1113.8|1113.6|1113|1112.8|3562
1646062360000|2022-02-28 15:32:40|1113.4|1113.2|1113.2|1112.8|1113.6|1113.2|1113|1112.4|6223
1646062370000|2022-02-28 15:32:50|1113.4|1113|1114.2|1113.8|1114.2|1114|1113.4|1113|5021
1646062380000|2022-02-28 15:33:00|1114.4|1114|1113.6|1113.2|1114.6|1114.2|1113.6|1113|9082
1646062390000|2022-02-28 15:33:10|1113.8|1113.4|1114.2|1113.6|1114.8|1114.4|1113.8|1113.4|7208
1646062400000|2022-02-28 15:33:20|1114.4|1113.8|1114.8|1114.4|1115.2|1115|1114.2|1113.6|25567
1646062410000|2022-02-28 15:33:30|1114.6|1114.6|1114.6|1114.4|1115|1114.8|1114.2|1113.8|6455
1646062420000|2022-02-28 15:33:40|1114.8|1114.6|1115|1114.8|1115.6|1115.2|1114.8|1114.6|8174
1646062430000|2022-02-28 15:33:50|1114.8|1114.6|1115.4|1115|1115.6|1115.4|1114.8|1114.4|18234
1646062440000|2022-02-28 15:34:00|1115.2|1114.8|1115|1114.6|1115.4|1115|1114.8|1114.6|4505
1646062450000|2022-02-28 15:34:10|1115.2|1114.8|1115.4|1115|1115.4|1115.2|1115|1114.6|6919
1646062460000|2022-02-28 15:34:20|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115|1114.6|14593
1646062470000|2022-02-28 15:34:30|1115.4|1115.4|1114.4|1114|1115.4|1115.4|1113.8|1113.4|13798
1646062480000|2022-02-28 15:34:40|1114|1114.2|1114.8|1114.2|1114.8|1114.4|1114|1113.6|2919
1646062490000|2022-02-28 15:34:50|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114|1113.6|9090
1646062500000|2022-02-28 15:35:00|1114.8|1114.4|1115|1114.6|1115.2|1115|1114.6|1114.2|12912
1646062510000|2022-02-28 15:35:10|1115.2|1114.8|1115.8|1115.4|1116|1115.6|1115.2|1114.8|7921
1646062520000|2022-02-28 15:35:20|1116|1115.6|1116.2|1115.8|1116.6|1116.2|1115.8|1115.4|15128
1646062530000|2022-02-28 15:35:30|1116|1115.6|1116.4|1116.2|1116.6|1116.4|1116|1115.6|14014
1646062540000|2022-02-28 15:35:40|1116.6|1116|1117.2|1116.8|1117.6|1117.2|1116.4|1116|13052
1646062550000|2022-02-28 15:35:50|1117.4|1117|1117.6|1117.2|1117.6|1117.4|1117|1116.6|9158
1646062560000|2022-02-28 15:36:00|1117.4|1117|1117|1116.6|1117.4|1117|1116.8|1116.2|6710
1646062570000|2022-02-28 15:36:10|1116.8|1116.4|1116.2|1115.8|1116.8|1116.4|1116|1115.6|11818
1646062580000|2022-02-28 15:36:20|1116|1115.6|1116.8|1116.2|1116.8|1116.4|1115.8|1115.4|48405
1646062590000|2022-02-28 15:36:30|1116.6|1116.4|1117.2|1116.6|1117.4|1117|1116.6|1116|1106
1646062600000|2022-02-28 15:36:40|1117|1116.4|1117.4|1117|1117.4|1117|1116.8|1116.4|734
1646062610000|2022-02-28 15:36:50|1117.2|1116.8|1117.8|1117.4|1118.2|1117.8|1117.2|1116.8|16323
1646062620000|2022-02-28 15:37:00|1118|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.4|2782
1646062630000|2022-02-28 15:37:10|1117.8|1117.8|1117.6|1117.2|1117.8|1117.8|1117.6|1117.2|17001
1646062640000|2022-02-28 15:37:20|1117.8|1117.4|1117.8|1117.6|1117.8|1117.6|1117.4|1117|2094
1646062650000|2022-02-28 15:37:30|1118|1117.8|1118.6|1118.2|1118.8|1118.4|1118|1117.6|5673
1646062800000|2022-02-28 15:40:00|1118.4|1118|1119|1118.6|1119.6|1119.2|1118.4|1118|63166
1646062810000|2022-02-28 15:40:10|1118.8|1118.8|1120.4|1119.8|1120.6|1120|1118.8|1118.4|37655
1646062820000|2022-02-28 15:40:20|1120.2|1120|1120.6|1120.2|1121|1120.6|1120.2|1119.6|3635
1646062830000|2022-02-28 15:40:30|1120.8|1120|1120.6|1120|1120.8|1120.4|1120.4|1120|1507
1646062840000|2022-02-28 15:40:40|1120.8|1120.2|1120.4|1120|1121|1120.8|1120.2|1120|47962
1646062850000|2022-02-28 15:40:50|1120.2|1119.8|1119.8|1119.4|1121|1120.8|1119.8|1119.4|63200
1646062860000|2022-02-28 15:41:00|1119.6|1119.2|1119.2|1118.8|1119.6|1119.2|1118.8|1118.4|14858
1646062870000|2022-02-28 15:41:10|1119.6|1119|1121|1120.6|1121|1120.8|1119.4|1119|14143
1646062880000|2022-02-28 15:41:20|1120.8|1120.4|1120.4|1120|1121|1120.8|1120.2|1119.6|18410
1646062890000|2022-02-28 15:41:30|1120.6|1120.2|1121|1120.6|1121|1120.6|1120.4|1120|25974
1646062900000|2022-02-28 15:41:40|1120.8|1120.4|1122|1121.6|1122|1121.6|1120.8|1120.4|19542
1646062910000|2022-02-28 15:41:50|1121.8|1121.8|1122|1121.8|1122.6|1122.2|1121.8|1121.6|4712
1646062920000|2022-02-28 15:42:00|1121.8|1121.6|1120.8|1120.4|1122|1121.6|1120.8|1120.4|6652
1646062930000|2022-02-28 15:42:10|1121|1120.6|1120.6|1120|1121|1120.6|1120.4|1120|500
1646062940000|2022-02-28 15:42:20|1120.8|1120.2|1121.2|1120.8|1121.6|1121.2|1120.8|1120.2|20477
1646062950000|2022-02-28 15:42:30|1121|1120.6|1121.2|1120.8|1121.4|1121|1120.4|1120|15268
1646062960000|2022-02-28 15:42:40|1121.4|1121|1121.8|1121.2|1121.8|1121.2|1121|1120.4|7517
1646062970000|2022-02-28 15:42:50|1121.6|1121.4|1122.4|1122|1122.4|1122|1121.4|1121|5993
1646062980000|2022-02-28 15:43:00|1122.6|1122.2|1122.8|1122.4|1123|1122.6|1122.4|1122|5381
1646062990000|2022-02-28 15:43:10|1122.6|1122.2|1122.2|1122|1122.6|1122.2|1121.8|1121.4|4683
1646063000000|2022-02-28 15:43:20|1122.4|1122.2|1122.2|1121.8|1122.4|1122.2|1121.8|1121.4|2288
1646063010000|2022-02-28 15:43:30|1122.4|1122|1121|1120.6|1122.4|1122|1121|1120.6|4991
1646063020000|2022-02-28 15:43:40|1121.2|1120.4|1120.4|1120|1121.2|1120.8|1120.2|1120|7746
1646063030000|2022-02-28 15:43:50|1120.2|1119.6|1119.2|1118.8|1120.4|1120|1119.2|1118.8|10780
1646063040000|2022-02-28 15:44:00|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1118.6|1118.4|19378
1646063050000|2022-02-28 15:44:10|1119.8|1119.4|1119.2|1118.8|1120|1119.6|1119.2|1118.8|7488
1646063060000|2022-02-28 15:44:20|1119|1118.6|1119|1118.6|1119.2|1118.8|1118.4|1118|19737
1646063070000|2022-02-28 15:44:30|1118.8|1118.4|1119.8|1119.4|1120|1119.6|1118.8|1118.4|2058
1646063080000|2022-02-28 15:44:40|1120|1119.6|1120.4|1120|1120.6|1120.2|1120|1119.6|276
1646063090000|2022-02-28 15:44:50|1120.2|1119.8|1120.6|1120.4|1121|1120.6|1120.2|1119.8|3531
1646063100000|2022-02-28 15:45:00|1120.8|1120.2|1121|1120.4|1121.2|1120.8|1120.6|1120.2|2011
1646063110000|2022-02-28 15:45:10|1121.2|1120.6|1121.6|1121.2|1121.6|1121.2|1121|1120.4|1431
1646063120000|2022-02-28 15:45:20|1121.4|1121|1121.4|1121|1121.6|1121.4|1121.2|1120.8|9795
1646063130000|2022-02-28 15:45:30|1121.6|1121.4|1120.8|1120.4|1122.2|1122|1120.8|1120.4|42726
1646063140000|2022-02-28 15:45:40|1120.6|1120.2|1120.4|1120|1120.6|1120.4|1120.2|1119.8|5807
1646063150000|2022-02-28 15:45:50|1120.6|1120.2|1121.8|1121.4|1121.8|1121.4|1120.6|1120.2|13096
1646063160000|2022-02-28 15:46:00|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|346
1646063170000|2022-02-28 15:46:10|1121|1121|1121|1120.6|1121.2|1121|1120.8|1120.6|6644
1646063180000|2022-02-28 15:46:20|1121.2|1120.8|1120.4|1120.2|1121.2|1121|1120.4|1120.2|1234
1646063190000|2022-02-28 15:46:30|1120.2|1120|1120.4|1120|1120.6|1120.4|1120.2|1120|1398
1646063200000|2022-02-28 15:46:40|1120.2|1119.8|1121|1120.6|1121|1120.6|1120|1119.6|5687
1646063210000|2022-02-28 15:46:50|1121.2|1120.8|1121|1120.6|1121.4|1121|1120.8|1120.4|3937
1646063220000|2022-02-28 15:47:00|1120.8|1120.8|1121.2|1120.8|1121.2|1121|1120.8|1120.6|1122
1646063230000|2022-02-28 15:47:10|1121.4|1121|1121.6|1121.4|1121.6|1121.4|1121.4|1121|10755
1646063240000|2022-02-28 15:47:20|1121.4|1121.2|1121.8|1121.4|1121.8|1121.6|1121.4|1121|8666
1646063250000|2022-02-28 15:47:30|1121.6|1121.2|1122.2|1121.6|1122.2|1121.8|1121.6|1121.2|4671
1646063260000|2022-02-28 15:47:40|1122.4|1121.8|1122.6|1122.2|1122.8|1122.6|1122.4|1121.8|6351
1646063270000|2022-02-28 15:47:50|1122.4|1122.4|1122.2|1122|1122.6|1122.4|1121.8|1121.6|7108
1646063280000|2022-02-28 15:48:00|1122|1121.8|1122.8|1122.2|1122.8|1122.2|1121.8|1121.4|13353
1646063290000|2022-02-28 15:48:10|1122.6|1122|1123|1122.4|1123|1122.6|1122|1121.6|42735
1646063300000|2022-02-28 15:48:20|1122.8|1122.6|1123|1122.6|1123|1122.6|1122.6|1122.2|414
1646063310000|2022-02-28 15:48:30|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.4|1122.2|3663
1646063320000|2022-02-28 15:48:40|1122.6|1122.2|1122.6|1122.2|1123|1122.8|1122.6|1122.2|3330
1646063330000|2022-02-28 15:48:50|1122.8|1122|1123.6|1123.2|1124|1123.6|1122.8|1122|11137
1646063340000|2022-02-28 15:49:00|1123.8|1123|1123.8|1123.4|1123.8|1123.6|1123.2|1122.6|25074
1646063350000|2022-02-28 15:49:10|1124|1123.6|1124.4|1124|1124.4|1124|1123.8|1123.4|8255
1646063360000|2022-02-28 15:49:20|1124.6|1124.2|1124.6|1124.2|1125|1124.6|1124.4|1124|17161
1646063370000|2022-02-28 15:49:30|1124.4|1124|1124.2|1123.8|1124.4|1124|1124|1123.6|150
1646063380000|2022-02-28 15:49:40|1124|1123.6|1123.2|1122.8|1124|1123.6|1123.2|1122.8|1615
1646063390000|2022-02-28 15:49:50|1123.4|1123|1123.6|1123.2|1124|1123.6|1123.2|1122.8|10788
1646063400000|2022-02-28 15:50:00|1123.8|1123|1124.2|1123.8|1124.2|1124|1123|1122.8|46644
1646063410000|2022-02-28 15:50:10|1124|1123.6|1124.4|1124|1124.4|1124|1123.6|1123.2|15982
1646063420000|2022-02-28 15:50:20|1124.6|1124.2|1124.8|1124.4|1125|1124.8|1124.4|1124.2|12398
1646063430000|2022-02-28 15:50:30|1125|1124.2|1124.2|1123.8|1125|1124.6|1124|1123.8|7508
1646063440000|2022-02-28 15:50:40|1124|1123.6|1124.2|1124|1124.6|1124.4|1123.8|1123.4|21619
1646063450000|2022-02-28 15:50:50|1124.4|1123.8|1124.4|1124|1124.4|1124.2|1124.2|1123.8|1274
1646063460000|2022-02-28 15:51:00|1124.6|1124.2|1123.8|1123.4|1124.6|1124.4|1123.6|1123.4|25857
1646063470000|2022-02-28 15:51:10|1123.6|1123.6|1123.8|1123.4|1123.8|1123.6|1123.4|1123.2|13803
1646063480000|2022-02-28 15:51:20|1123.6|1123.2|1124.6|1124.2|1124.8|1124.4|1123.6|1123.2|10853
1646063490000|2022-02-28 15:51:30|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|2325
1646063500000|2022-02-28 15:51:40|1124.4|1124.4|1125|1124.8|1125|1124.8|1124.4|1124.2|13784
1646063510000|2022-02-28 15:51:50|1125.2|1125|1125.6|1125.4|1126.4|1126.2|1125|1124.8|32377
1646063520000|2022-02-28 15:52:00|1125.8|1125.2|1125.4|1125|1126.2|1125.8|1125.4|1125|5810
1646063530000|2022-02-28 15:52:10|1125.6|1124.8|1125.6|1125.2|1125.6|1125.4|1125.6|1124.8|2015
1646063540000|2022-02-28 15:52:20|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|5706
1646063550000|2022-02-28 15:52:30|1125.8|1125.4|1126.8|1126.4|1127|1126.6|1125.8|1125.4|12263
1646063560000|2022-02-28 15:52:40|1127|1126.2|1126.6|1126.4|1127|1126.4|1126.4|1126.2|850
1646063570000|2022-02-28 15:52:50|1126.8|1126.2|1126.8|1126.2|1126.8|1126.6|1126.6|1126.2|3003
1646063580000|2022-02-28 15:53:00|1126.6|1126|1126|1125.8|1126.6|1126|1126|1125.8|3589
1646063590000|2022-02-28 15:53:10|1126.2|1125.6|1126.2|1125.8|1126.6|1126.2|1126|1125.6|6326
1646063600000|2022-02-28 15:53:20|1126|1125.6|1125.8|1125.6|1126.2|1125.8|1125.4|1125.2|17307
1646063610000|2022-02-28 15:53:30|1126|1125.8|1125|1124.6|1126.2|1125.8|1125|1124.6|29901
1646063620000|2022-02-28 15:53:40|1124.8|1124.4|1124.6|1124.2|1125|1124.4|1124.4|1124.2|6305
1646063630000|2022-02-28 15:53:50|1124.4|1124|1123.2|1123|1124.4|1124|1123.2|1123|23747
1646063640000|2022-02-28 15:54:00|1123.4|1123.2|1123.2|1122.8|1123.4|1123.2|1123|1122.6|19110
1646063650000|2022-02-28 15:54:10|1123|1123|1123.2|1123|1123.8|1123.4|1123|1123|9840
1646063660000|2022-02-28 15:54:20|1123.4|1123.2|1123|1122.6|1123.4|1123.2|1123|1122.6|1301
1646063670000|2022-02-28 15:54:30|1122.8|1122.4|1122.8|1122.4|1123|1122.8|1122.6|1122.4|3248
1646063680000|2022-02-28 15:54:40|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1122.6|1122.4|3123
1646063690000|2022-02-28 15:54:50|1123|1122.6|1122.6|1122.2|1123|1122.8|1122.6|1122.2|2993
1646063700000|2022-02-28 15:55:00|1122.8|1122.4|1123.6|1123.4|1123.8|1123.4|1122.8|1122.2|4672
1646063710000|2022-02-28 15:55:10|1123.8|1123.6|1124.2|1124|1124.4|1124|1123.8|1123.6|796
1646063720000|2022-02-28 15:55:20|1124|1123.8|1124.6|1124.2|1125|1124.6|1124|1123.6|7715
1646063730000|2022-02-28 15:55:30|1124.4|1124|1124.6|1124.2|1124.8|1124.6|1124.4|1124|10886
1646063740000|2022-02-28 15:55:40|1124.4|1124.4|1124.4|1124|1124.6|1124.4|1124.2|1123.6|19472
1646063750000|2022-02-28 15:55:50|1124.2|1123.8|1124.6|1124.4|1124.6|1124.4|1124|1123.6|557
1646063760000|2022-02-28 15:56:00|1124.4|1124.2|1124.2|1123.8|1124.6|1124.4|1124.2|1123.8|2665
1646063770000|2022-02-28 15:56:10|1124|1124|1124.2|1123.8|1124.4|1124|1124|1123.6|14369
1646063780000|2022-02-28 15:56:20|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.4|1124|641
1646063790000|2022-02-28 15:56:30|1124.6|1124.4|1124.6|1124.4|1124.8|1124.6|1124.6|1124|2159
1646063800000|2022-02-28 15:56:40|1124.8|1124.2|1125|1124.6|1125.2|1125|1124.6|1124.2|7562
1646063810000|2022-02-28 15:56:50|1125.4|1124.8|1125.6|1125.4|1126.2|1125.8|1125.2|1124.8|47018
1646063820000|2022-02-28 15:57:00|1125.8|1125.6|1124.4|1124|1126.2|1125.8|1124.4|1124|37172
1646063830000|2022-02-28 15:57:10|1124.2|1123.8|1124.6|1124.2|1124.6|1124.4|1124|1123.8|3676
1646063840000|2022-02-28 15:57:20|1124.4|1124|1124.2|1123.8|1124.6|1124.2|1124.2|1123.8|2202
1646063850000|2022-02-28 15:57:30|1124|1123.6|1124.2|1123.8|1124.2|1124|1124|1123.6|910
1646063860000|2022-02-28 15:57:40|1124|1123.6|1123|1122.6|1124|1123.6|1123|1122.6|2680
1646063870000|2022-02-28 15:57:50|1122.8|1122.8|1123.2|1122.8|1123.2|1123|1122.8|1122.6|5881
1646063880000|2022-02-28 15:58:00|1123.4|1123|1124|1123.6|1124|1123.6|1122.6|1122.2|11974
1646063890000|2022-02-28 15:58:10|1123.8|1123.4|1124.2|1123.8|1124.6|1124.4|1123.6|1123.2|16574
1646063900000|2022-02-28 15:58:20|1124|1123.6|1123.4|1123.2|1124.2|1123.8|1123.4|1123|5856
1646063910000|2022-02-28 15:58:30|1123.6|1123|1123.6|1123.2|1123.8|1123.4|1123|1122.8|3203
1646063920000|2022-02-28 15:58:40|1123.8|1123.4|1123.8|1123.4|1124|1123.6|1123.6|1123.4|876
1646063930000|2022-02-28 15:58:50|1124|1123.6|1124.6|1124.2|1124.6|1124.4|1124|1123.4|10385
1646063940000|2022-02-28 15:59:00|1124.4|1124|1123.2|1123|1124.6|1124.4|1123.2|1123|12973
1646063950000|2022-02-28 15:59:10|1123.4|1123.2|1123.2|1122.8|1123.6|1123.2|1122.8|1122.2|33251
1646063960000|2022-02-28 15:59:20|1123|1123|1123.2|1123|1123.2|1123|1123|1122.6|2845
1646063970000|2022-02-28 15:59:30|1123.4|1122.8|1123.4|1123|1123.8|1123.4|1123.2|1122.8|3387
1646063980000|2022-02-28 15:59:40|1123.2|1122.8|1123.2|1123|1123.2|1123|1123|1122.8|1946
1646063990000|2022-02-28 15:59:50|1123.4|1122.8|1124.4|1124.2|1124.4|1124.2|1123.4|1122.8|6491
1646064000000|2022-02-28 16:00:00|1124.6|1124.4|1124.4|1124|1124.8|1124.4|1124.4|1124|16066
1646064010000|2022-02-28 16:00:10|1124.2|1123.8|1124.8|1124.4|1124.8|1124.6|1124|1123.6|4380
1646064020000|2022-02-28 16:00:20|1125|1124.6|1125|1124.6|1125|1124.8|1124.8|1124.2|160
1646064030000|2022-02-28 16:00:30|1124.8|1124.8|1125|1124.6|1125|1124.8|1124.8|1124.6|1019
1646064040000|2022-02-28 16:00:40|1125.2|1124.8|1125.4|1125|1125.4|1125.2|1125|1124.6|26400
1646064050000|2022-02-28 16:00:50|1125.6|1125.2|1125.6|1125.2|1125.8|1125.4|1125.4|1125|28
1646064060000|2022-02-28 16:01:00|1125.4|1125|1125.8|1125.4|1125.8|1125.4|1125.2|1125|1193
1646064070000|2022-02-28 16:01:10|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|0
1646064080000|2022-02-28 16:01:20|1125.6|1125.6|1125.6|1125.2|1125.8|1125.6|1125.4|1125|6481
1646064090000|2022-02-28 16:01:30|1125.8|1125.4|1125.8|1125.4|1126.2|1125.8|1125.6|1125.2|12192
1646064100000|2022-02-28 16:01:40||1125.6||1125.4||1125.6||1125.4|2150
1646064110000|2022-02-28 16:01:50|1125.6|1125.6|1125.6|1125.2|1125.6|1125.6|1125.4|1125.2|6520
1646064120000|2022-02-28 16:02:00|1125.4|1125|1125.4|1125|1125.6|1125.2|1125.2|1124.8|6653
1646064130000|2022-02-28 16:02:10|1125.6|1125.2|1126.4|1126|1126.6|1126.2|1125.6|1125.2|6343
1646064140000|2022-02-28 16:02:20|1126.6|1126.2|1127|1126.8|1127|1126.8|1126.6|1126.2|3361
1646064150000|2022-02-28 16:02:30|1127.2|1127|1127.8|1127.4|1127.8|1127.4|1127.2|1127|13052
1646064160000|2022-02-28 16:02:40|1128|1127.6|1128.4|1128|1128.4|1128|1127.8|1127.4|3668
1646064170000|2022-02-28 16:02:50|1128.6|1128.2|1129.6|1129|1129.6|1129.2|1128.2|1128|17376
1646064180000|2022-02-28 16:03:00|1129.4|1129.2|1128.6|1128.2|1129.6|1129.2|1128.6|1128.2|13121
1646064190000|2022-02-28 16:03:10|1128.8|1128|1128|1127.6|1128.8|1128|1127.2|1126.8|44706
1646064200000|2022-02-28 16:03:20|1128.2|1127.8|1128.6|1128.2|1129|1128.6|1128.2|1127.6|11066
1646064210000|2022-02-28 16:03:30|1128.4|1128|1127.4|1127.2|1128.4|1128|1127.2|1126.8|6866
1646064220000|2022-02-28 16:03:40|1127|1127|1127.4|1127.2|1127.4|1127.2|1127|1126.4|32728
1646064230000|2022-02-28 16:03:50|1127.6|1127|1127.8|1127.4|1128|1127.6|1127.4|1127|5255
1646064240000|2022-02-28 16:04:00|1128|1127.6|1127.4|1127|1128|1127.8|1127.2|1126.8|51041
1646064250000|2022-02-28 16:04:10|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.2|1126.8|1213
1646064260000|2022-02-28 16:04:20|1127.2|1126.8|1127.2|1126.8|1127.4|1127|1127|1126.8|0
1646064270000|2022-02-28 16:04:30|1127.4|1127|1127.8|1127.2|1127.8|1127.4|1127.2|1126.8|4846
1646064280000|2022-02-28 16:04:40|1127.6|1127|1127.4|1127.2|1127.6|1127.2|1127.2|1127|5000
1646064290000|2022-02-28 16:04:50|1127.2|1127|1126.8|1126.6|1127.4|1127|1126.8|1126.6|14195
1646064300000|2022-02-28 16:05:00|1127|1126.8|1126.8|1126.4|1127.2|1126.8|1126.6|1126.4|9720
1646064310000|2022-02-28 16:05:10|1126.6|1126.2|1126.6|1126.2|1126.8|1126.2|1126.2|1125.8|2316
1646064320000|2022-02-28 16:05:20|1126.4|1126|1126.8|1126.4|1127|1126.6|1126.4|1126|4420
1646064330000|2022-02-28 16:05:30|1127|1126.6|1127.8|1127.4|1128|1127.6|1126.8|1126.4|5343
1646064340000|2022-02-28 16:05:40|1128|1127.6|1127.8|1127.2|1128|1127.6|1127.4|1127.2|2816
1646064350000|2022-02-28 16:05:50|1128|1127.4|1127.4|1127|1128|1127.6|1127.2|1127|3085
1646064360000|2022-02-28 16:06:00|1127.2|1127.2|1127|1126.8|1127.6|1127.4|1126.8|1126.4|3132
1646064370000|2022-02-28 16:06:10|1126.8|1126.6|1126.8|1126.6|1127.2|1126.8|1126.6|1126.4|2567
1646064380000|2022-02-28 16:06:20|1127|1126.8|1127.2|1126.8|1127.4|1127|1127|1126.6|4336
1646064390000|2022-02-28 16:06:30|1127|1126.6|1127|1126.6|1127.2|1126.8|1126.4|1126|9748
1646064400000|2022-02-28 16:06:40|1126.8|1126.4|1126.6|1126|1127|1126.6|1126.4|1126|5875
1646064410000|2022-02-28 16:06:50|1126.4|1126.2|1126|1125.8|1126.6|1126.2|1126|1125.6|5072
1646064420000|2022-02-28 16:07:00|1126.2|1126|1125.8|1125.4|1126.2|1126|1125.8|1125.4|765
1646064430000|2022-02-28 16:07:10|1125.6|1125.6|1125.8|1125.6|1125.8|1125.6|1125.6|1125.6|2522
1646064440000|2022-02-28 16:07:20|1126|1125.8|1126|1125.6|1126.2|1126|1125.6|1125.4|28633
1646064450000|2022-02-28 16:07:30|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126|1125.6|1710
1646064460000|2022-02-28 16:07:40|1126|1125.6|1126|1125.8|1126.4|1126|1125.8|1125.6|25397
1646064470000|2022-02-28 16:07:50|1125.8|1125.6|1126.4|1126|1126.4|1126|1125.8|1125.6|525
1646064480000|2022-02-28 16:08:00|1126.2|1125.8|1125.6|1125.4|1126.2|1125.8|1125.6|1125.4|4508
1646064490000|2022-02-28 16:08:10|1125.4|1125.2|1125.4|1125.2|1125.6|1125.4|1125.4|1125.2|7526
1646064500000|2022-02-28 16:08:20|1125.2|1125|1125.4|1125.2|1125.6|1125.4|1125.2|1125|17558
1646064510000|2022-02-28 16:08:30|1125.6|1125.4|1125.4|1125.2|1125.6|1125.4|1125.4|1125.2|1557
1646064520000|2022-02-28 16:08:40|1125.2|1125|1125.4|1125.2|1125.6|1125.4|1125.2|1125|8278
1646064530000|2022-02-28 16:08:50|1125.6|1125.4|1125.4|1125.2|1125.6|1125.4|1125.4|1125|6586
1646064540000|2022-02-28 16:09:00|1125.2|1125|1123.8|1123.4|1125.2|1125|1123.6|1123.2|94884
1646064550000|2022-02-28 16:09:10|1123.6|1123.2|1123.4|1123|1123.8|1123.4|1123.4|1123|7750
1646064560000|2022-02-28 16:09:20|1123.2|1123.2|1123.2|1122.8|1123.4|1123.2|1123|1122.6|3371
1646064570000|2022-02-28 16:09:30|1123.4|1123|1122.8|1122.4|1123.4|1123.2|1122.8|1122.4|12566
1646064580000|2022-02-28 16:09:40|1122.6|1122.2|1122.8|1122.4|1123.2|1122.8|1122.6|1122.2|6639
1646064590000|2022-02-28 16:09:50|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1122.8|1122.6|1449
1646064600000|2022-02-28 16:10:00|1123.4|1123|1122.6|1122.2|1123.4|1123|1122.6|1122.2|222
1646064610000|2022-02-28 16:10:10|1122.4|1122|1122.2|1121.8|1122.4|1122.2|1122.2|1121.8|1803
1646064620000|2022-02-28 16:10:20|1122.4|1122|1122.2|1122|1122.8|1122.4|1121.6|1121.2|19264
1646064630000|2022-02-28 16:10:30|1122.4|1121.8|1122.4|1122.2|1122.8|1122.4|1122.2|1121.8|2630
1646064640000|2022-02-28 16:10:40|1122.2|1122|1122.6|1122.2|1123|1122.6|1122|1121.8|10023
1646064650000|2022-02-28 16:10:50|1122.8|1122.4|1123|1122.6|1123|1122.8|1122.2|1122|4414
1646064660000|2022-02-28 16:11:00|1122.8|1122.8|1123|1122.8|1123.4|1123|1122.8|1122.4|13930
1646064670000|2022-02-28 16:11:10|1123.2|1123|1123.6|1123.2|1123.6|1123.2|1123.2|1122.8|1953
1646064680000|2022-02-28 16:11:20|1123.4|1123|1123.4|1123.2|1123.4|1123.4|1123.4|1123|319
1646064690000|2022-02-28 16:11:30|1123.2|1123|1123|1122.6|1123.2|1123|1122.8|1122.4|2388
1646064700000|2022-02-28 16:11:40||1122.4||1122.8||1122.8||1122.4|0
1646064710000|2022-02-28 16:11:50|1123.2|1123|1124.2|1123.8|1124.6|1124.2|1123.2|1122.8|7130
1646064720000|2022-02-28 16:12:00|1124.4|1124|1124.4|1124|1124.6|1124.2|1124.2|1123.8|3080
1646064730000|2022-02-28 16:12:10|1124.6|1124.2|1125.8|1125.6|1125.8|1125.6|1124.6|1124.2|14583
1646064740000|2022-02-28 16:12:20|1126|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|1895
1646064750000|2022-02-28 16:12:30|1126.2|1125.8|1126.4|1125.8|1126.6|1126.2|1126.2|1125.6|3312
1646064760000|2022-02-28 16:12:40|1126.2|1125.6|1125.8|1125.4|1126.2|1125.6|1125.6|1125.4|3185
1646064770000|2022-02-28 16:12:50|1126|1125.6|1126.4|1125.8|1126.4|1126|1125.8|1125.6|3666
1646064780000|2022-02-28 16:13:00|1126.2|1126|1126.6|1126.2|1126.6|1126.4|1126.2|1126|3797
1646064790000|2022-02-28 16:13:10|1126.4|1125.8|1126|1125.6|1126.4|1125.8|1125.8|1125.6|8192
1646064800000|2022-02-28 16:13:20|1125.8|1125.4|1125.8|1125.4|1126|1125.4|1125.6|1125.4|1781
1646064810000|2022-02-28 16:13:30|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.2|1125|6266
1646064820000|2022-02-28 16:13:40|1125.6|1125.2|1126|1125.6|1126|1125.6|1125.4|1125.2|2319
1646064830000|2022-02-28 16:13:50|1125.8|1125.4|1125|1124.4|1125.8|1125.4|1124.8|1124.4|1997
1646064840000|2022-02-28 16:14:00|1124.8|1124.2|1124.4|1124|1124.8|1124.4|1124.2|1124|1190
1646064850000|2022-02-28 16:14:10|1124.2|1124.2|1124|1123.6|1124.4|1124.2|1124|1123.6|1934
1646064860000|2022-02-28 16:14:20|1124.2|1123.8|1123.8|1123.4|1124.4|1124|1123.8|1123.4|1265
1646064870000|2022-02-28 16:14:30||1123.6||1123.6||1123.6||1123.4|2028
1646064880000|2022-02-28 16:14:40|1123.6|1123.4|1123.6|1123.2|1123.8|1123.4|1123.6|1123.2|728
1646064890000|2022-02-28 16:14:50|1123.4|1123|1123.4|1122.8|1123.6|1123.2|1123|1122.6|1635
1646064900000|2022-02-28 16:15:00|1123|1122.6|1123.4|1122.8|1123.4|1122.8|1122.8|1122.2|3732
1646064910000|2022-02-28 16:15:10|1123.8|1123.2|1123.6|1123|1123.8|1123.2|1123.4|1123|681
1646064920000|2022-02-28 16:15:20||1123.2||1123||1123.2||1123|688
1646064930000|2022-02-28 16:15:30|1123.4|1122.8|1123.6|1123|1123.8|1123.4|1123.4|1122.8|1178
1646064940000|2022-02-28 16:15:40|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.6|720
1646064950000|2022-02-28 16:15:50|1123.6|1123|1123.8|1123.4|1123.8|1123.4|1123.4|1122.8|2715
1646064960000|2022-02-28 16:16:00|1123.6|1123|1123.6|1123|1123.6|1123|1123.4|1122.8|0
1646064970000|2022-02-28 16:16:10|1123.4|1122.6|1123.4|1123|1123.4|1123|1123|1122.6|400
1646064980000|2022-02-28 16:16:20|1123.6|1122.8|1123.8|1123|1123.8|1123.2|1123.4|1122.8|1080
1646064990000|2022-02-28 16:16:30|1123.6|1123.2|1123.8|1123.2|1124.2|1123.6|1123.6|1123.2|414
1646065000000|2022-02-28 16:16:40|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|0
1646065010000|2022-02-28 16:16:50|1124.2|1123.6|1124.6|1124|1124.8|1124.2|1124.2|1123.6|822
1646065020000|2022-02-28 16:17:00|1124.8|1124.2|1125|1124.4|1125.2|1124.8|1124.8|1124.2|1305
1646065030000|2022-02-28 16:17:10|1124.6|1124|1124.8|1124.2|1125|1124.4|1124.6|1124|4379
1646065040000|2022-02-28 16:17:20|1124.6|1124|1124.2|1123.6|1124.6|1124|1124.2|1123.6|474
1646065060000|2022-02-28 16:17:40|1124|1123.8|1125|1124.4|1125.2|1124.6|1124|1123.6|1705
1646065070000|2022-02-28 16:17:50|1125.2|1124.6|1125|1124.6|1125.2|1124.6|1125|1124.4|76
1646065080000|2022-02-28 16:18:00|1124.8|1124.2|1124.6|1124|1124.8|1124.2|1124.6|1124|645
1646065090000|2022-02-28 16:18:10|1124.8|1124.4|1125|1124.6|1125.2|1124.8|1124.6|1124.2|1411
1646065100000|2022-02-28 16:18:20|1125.2|1124.8|1126.8|1126.2|1126.8|1126.2|1125.2|1124.8|3776
1646065110000|2022-02-28 16:18:30|1127.2|1126.6|1128.2|1127.6|1128.4|1127.8|1127|1126.4|545
1646065120000|2022-02-28 16:18:40|1127.6|1127.2|1127.8|1127.2|1128|1127.4|1127|1126.4|3660
1646065130000|2022-02-28 16:18:50|1128|1127|1128|1127.6|1128|1127.6|1127.8|1127|1379
1646065140000|2022-02-28 16:19:00|1128.2|1127.8|1127|1126.4|1128.2|1127.8|1126.8|1126.4|10764
1646065150000|2022-02-28 16:19:10|1126.8|1126.2|1127.2|1126.6|1127.4|1127|1126.8|1126.2|830
1646065160000|2022-02-28 16:19:20|1127.6|1127.2|1128.2|1127.6|1128.4|1127.8|1127.6|1127.2|4067
1646065170000|2022-02-28 16:19:30|1128|1127.4|1128|1127.4|1128.2|1127.6|1128|1127.4|0
1646065180000|2022-02-28 16:19:40|1127.6|1127|1128|1127.4|1128.2|1127.4|1127.6|1127|50
1646065190000|2022-02-28 16:19:50|1127.8|1127.2|1127.8|1127.2|1128.2|1127.8|1127.8|1127.2|1821
1646065200000|2022-02-28 16:20:00|1128|1127.4|1128.6|1128|1128.6|1128|1127.8|1127.2|1953
1646065210000|2022-02-28 16:20:10|1128.8|1127.6|1128.2|1127.6|1128.8|1127.8|1128.2|1127.6|4300
1646065220000|2022-02-28 16:20:20|1128.4|1128|1128.2|1127.4|1128.4|1128|1128|1127.4|6243
1646065230000|2022-02-28 16:20:30|1127.8|1127.2|1128.4|1127.8|1128.4|1127.8|1127.8|1127.2|2461
1646065240000|2022-02-28 16:20:40|1128.2|1127.6|1128.6|1128|1128.8|1128.2|1128.2|1127.6|414
1646065250000|2022-02-28 16:20:50|1128.8|1128.2|1129.8|1129.2|1129.8|1129.2|1128.8|1128.2|3596
1646065260000|2022-02-28 16:21:00|1129.6|1129|1129.2|1128.8|1129.8|1129.2|1129.2|1128.8|0
1646065270000|2022-02-28 16:21:10|1129.4|1129|1129.4|1128.8|1129.8|1129.2|1129.4|1128.8|780
1646065280000|2022-02-28 16:21:20|1129.6|1129|1128.8|1128.2|1129.6|1129|1128.8|1128.2|868
1646065290000|2022-02-28 16:21:30|1128.6|1128|1128.6|1128|1128.6|1128|1128.4|1127.6|1188
1646065300000|2022-02-28 16:21:40|1128.4|1127.8|1129.8|1129.2|1130|1129.4|1128.4|1127.8|2776
1646065310000|2022-02-28 16:21:50|1130|1129.6|1129.8|1129.2|1130.2|1129.6|1129.6|1129.2|757
1646065320000|2022-02-28 16:22:00|1130|1129.4|1130.2|1129.6|1130.2|1129.6|1129.8|1129.2|224
1646065330000|2022-02-28 16:22:10|1130|1129.4|1129.8|1129.2|1130|1129.6|1129.8|1129.2|289
1646065340000|2022-02-28 16:22:20|1130.2|1129.4|1130|1129.4|1130.2|1129.6|1129.8|1129.2|1492
1646065350000|2022-02-28 16:22:30|1129.8|1129.2|1129.8|1129.4|1130|1129.6|1129.8|1129.2|1457
1646065360000|2022-02-28 16:22:40|1130|1129.6|1130|1129.4|1130|1129.6|1129.6|1129.2|2169
1646065370000|2022-02-28 16:22:50|1129.6|1129|1129|1128.4|1129.6|1129|1129|1128.4|6055
1646065380000|2022-02-28 16:23:00|1128.6|1128|1128|1127.4|1129|1128.4|1128|1127.4|5582
1646065390000|2022-02-28 16:23:10|1128.2|1127.6|1128|1127.6|1128.2|1127.8|1128|1127.4|0
1646065400000|2022-02-28 16:23:20|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1127.8|1127.4|1469
1646065410000|2022-02-28 16:23:30|1127.8|1127.4|1127.8|1127.2|1128.2|1127.6|1127.8|1127.2|4987
1646065420000|2022-02-28 16:23:40|1128|1127.4|1127.8|1127.2|1128|1127.4|1127.8|1127.2|861
1646065430000|2022-02-28 16:23:50|1128|1127.6|1128|1127.4|1128|1127.6|1127.8|1127.4|617
1646065440000|2022-02-28 16:24:00|1127.4|1127|1127.4|1126.8|1127.6|1127.2|1127.4|1126.8|7763
1646065450000|2022-02-28 16:24:10|1127.2|1126.4|1127.2|1126.6|1127.4|1126.8|1127.2|1126.4|600
1646065460000|2022-02-28 16:24:20|1127.4|1126.4|1127.4|1126.8|1127.4|1126.8|1127.4|1126.4|2754
1646065470000|2022-02-28 16:24:30|1127.6|1127|1127.4|1126.8|1127.6|1127|1127.4|1126.6|143
1646065480000|2022-02-28 16:24:40|1127.6||1127.4||1127.6||1127.4||0
1646065490000|2022-02-28 16:24:50|1127.2|1126.6|1126.8|1126.2|1127.2|1126.6|1126.8|1126.2|4882
1646065500000|2022-02-28 16:25:00|1126.6|1126|1126.6|1126|1126.8|1126.2|1126.6|1126|3746
1646065510000|2022-02-28 16:25:10|1126.8|1126.4|1127.2|1126.6|1127.4|1126.6|1126.8|1126.4|2338
1646065520000|2022-02-28 16:25:20|1127.4|1126.8|1127|1126.4|1127.4|1126.8|1127|1126.4|1023
1646065530000|2022-02-28 16:25:30|1126.8|1126.6|1127.2|1126.6|1127.2|1126.8|1126.8|1126.6|0
1646065540000|2022-02-28 16:25:40|1127|1126.4|1126.6|1126.2|1127|1126.6|1126.4|1125.8|3813
1646065560000|2022-02-28 16:26:00|1126.4|1126|1126.2|1125.6|1126.6|1126.2|1126|1125.4|14591
1646065570000|2022-02-28 16:26:10|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.6|1125|0
1646065580000|2022-02-28 16:26:20|1125.6|1124.8|1125.6|1125|1125.6|1125.2|1125.4|1124.8|1684
1646065590000|2022-02-28 16:26:30|1125.4|1126.6|1127.4|1126.8|1127.4|1126.8|1125.4|1126.6|1407
1646065600000|2022-02-28 16:26:40|1127.2|1126.4|1129.2|1128.6|1129.4|1128.6|1127.2|1126.4|5384
1646065610000|2022-02-28 16:26:50|1129.4|1128.8|1129.2|1128.6|1129.4|1128.8|1129.2|1128.6|1666
1646065620000|2022-02-28 16:27:00|1129.4|1128.4|1128.6|1128.2|1129.4|1128.4|1128.6|1128|6404
1646065630000|2022-02-28 16:27:10|1128.4|1127.8|1128|1127.4|1128.4|1127.8|1127.8|1127.2|1170
1646065640000|2022-02-28 16:27:20|1127.6|1127|1127.8|1127.2|1127.8|1127.2|1127.4|1126.6|46
1646065650000|2022-02-28 16:27:30|1127.6|1126.8|1127.4|1126.8|1127.6|1126.8|1127|1126.4|9952
1646065660000|2022-02-28 16:27:40|1127.2|1126.6|1127.2|1126.8|1127.4|1126.8|1127|1126.6|1378
1646065670000|2022-02-28 16:27:50|1127|1126.4|1127|1126.6|1127.2|1126.8|1127|1126.4|6054
1646065680000|2022-02-28 16:28:00|1126.8|1126.4|1127.2|1126.8|1127.4|1126.8|1126.8|1126.2|1977
1646065690000|2022-02-28 16:28:10|1127.4|1127|1127.8|1127.2|1127.8|1127.2|1127.4|1127|762
1646065700000|2022-02-28 16:28:20|1128|1127.6|1129.2|1128.6|1129.2|1128.6|1128|1127.6|4222
1646065710000|2022-02-28 16:28:30|1129.4|1128.8|1130.2|1129.6|1130.4|1129.8|1129.2|1128.6|679
1646065720000|2022-02-28 16:28:40|1129.8|1129.2|1129.4|1128.6|1129.8|1129.4|1129.4|1128.6|276
1646065730000|2022-02-28 16:28:50|1129.2|1128.8|1129.2|1128.6|1129.4|1128.8|1128.8|1128.2|560
1646065740000|2022-02-28 16:29:00|1128.8|1128.2|1128.4|1127.8|1128.8|1128.2|1128.2|1127.4|1934
1646065750000|2022-02-28 16:29:10|1128.2|1127.6|1128|1127.4|1128.2|1127.6|1127.8|1127.2|146
1646065760000|2022-02-28 16:29:20|1127.8|1127.2|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|1866
1646065770000|2022-02-28 16:29:30|1127.8|1127.4|1127.6|1126.8|1127.8|1127.4|1127.6|1126.8|6627
1646065780000|2022-02-28 16:29:40|1127.8|1127|1127.6|1127|1127.8|1127.2|1127.4|1126.8|4986
1646065790000|2022-02-28 16:29:50|1127.2|1126.6|1126.6|1125.8|1127.2|1126.6|1126.4|1125.6|1039
1646121600000|2022-03-01 08:00:00|1118.6|1116.4|1118.8|1118|1121.2|1119.6|1117.6|1116.4|13910
1646121610000|2022-03-01 08:00:10|1118.6|1117.6|1119.4|1118.4|1119.4|1119|1117.6|1116.8|27710
1646121620000|2022-03-01 08:00:20|1119.6|1118.6|1117.4|1116.4|1120.2|1119.4|1116.8|1116|37988
1646121630000|2022-03-01 08:00:30|1117.2|1117.2|1112.2|1111.6|1117.2|1117.2|1111.8|1111|55005
1646121640000|2022-03-01 08:00:40|1112|1111.4|1113.8|1113.2|1113.8|1113.2|1111.6|1111|12687
1646121650000|2022-03-01 08:00:50|1113.6|1113|1111.2|1110.2|1113.6|1113|1111.2|1110.2|14196
1646121660000|2022-03-01 08:01:00|1111|1110.4|1111.8|1110.8|1111.8|1110.8|1109.8|1108.8|26648
1646121670000|2022-03-01 08:01:10|1111.2|1110.6|1108|1106.8|1111.8|1110.8|1106.8|1106|19450
1646121680000|2022-03-01 08:01:20|1107.8|1106.6|1105.6|1104.6|1107.8|1106.6|1104.2|1103.2|16269
1646121690000|2022-03-01 08:01:30|1106|1104.8|1106.8|1106|1108.6|1107.2|1106|1104.8|5259
1646121700000|2022-03-01 08:01:40|1106.6|1105.8|1109.2|1107.8|1109.2|1107.8|1106.2|1104.8|3361
1646121710000|2022-03-01 08:01:50|1109.4|1108|1107.6|1106|1109.4|1109|1107.6|1106|43795
1646121720000|2022-03-01 08:02:00|1107.4|1106.2|1108.8|1107.8|1110.2|1109.4|1107|1106.2|33267
1646121730000|2022-03-01 08:02:10|1109.2|1108|1108.2|1107.4|1110|1109|1107.8|1106.6|4628
1646121740000|2022-03-01 08:02:20|1108|1107.6|1110.4|1109|1110.8|1110|1107.8|1107.6|5454
1646121750000|2022-03-01 08:02:30|1110|1109.4|1107.6|1106.6|1110.4|1109.4|1106.6|1105.6|8899
1646121760000|2022-03-01 08:02:40|1107.8|1106.8|1108|1107.2|1109.6|1108.4|1107.6|1106.6|13096
1646121770000|2022-03-01 08:02:50|1108.2|1108|1105.8|1105|1109.2|1108|1105.8|1105|54777
1646121780000|2022-03-01 08:03:00|1105.6|1105.2|1107.4|1106.6|1107.4|1106.6|1105.6|1105.2|8269
1646121790000|2022-03-01 08:03:10|1107.2|1106.4|1109.6|1109|1110.2|1109|1107|1106.4|2920
1646121800000|2022-03-01 08:03:20|1109.8|1109.2|1109.6|1109|1109.8|1109.4|1109.6|1108.8|1400
1646121810000|2022-03-01 08:03:30|1109.4|1108.8|1107.4|1106.2|1109.4|1108.8|1107|1105.6|33470
1646121820000|2022-03-01 08:03:40|1106.6|1106|1107.8|1107|1108.2|1107.2|1106.6|1106|7090
1646121830000|2022-03-01 08:03:50|1107.6|1106.8|1104.6|1103.8|1107.8|1106.8|1104.2|1103.2|26317
1646121840000|2022-03-01 08:04:00|1104.8|1104.2|1106.6|1105.4|1107.4|1106.2|1104.6|1103.8|1584
1646121850000|2022-03-01 08:04:10|1107|1105.6|1107|1106.2|1107|1106.4|1106.4|1105.6|2635
1646121860000|2022-03-01 08:04:20|1107.6|1106.4|1109|1107.6|1109|1107.6|1107.6|1106.4|3004
1646121870000|2022-03-01 08:04:30|1108.8|1107.8|1107.4|1106.2|1109|1108|1107.4|1106.2|17153
1646121880000|2022-03-01 08:04:40|1107.2|1106.4|1107|1106.2|1107.6|1107|1106.4|1105.4|4455
1646121890000|2022-03-01 08:04:50|1107.2|1106.4|1108.2|1107.2|1109|1107.6|1107.2|1106.4|1877
1646121900000|2022-03-01 08:05:00|1108|1107|1107|1106.4|1108|1107|1106.8|1106.2|11965
1646121910000|2022-03-01 08:05:10|1107.2|1106.6|1106.4|1105.8|1107.4|1106.8|1105.6|1105|5411
1646121920000|2022-03-01 08:05:20|1106.6|1106|1106.6|1105.8|1107.6|1107.2|1106.6|1105.8|3405
1646121930000|2022-03-01 08:05:30|1106.4|1105.6|1106|1105.4|1106.8|1106.2|1105.8|1105.2|3135
1646121940000|2022-03-01 08:05:40|1106.2|1105.6|1106|1105.4|1106.6|1105.8|1105.8|1105.4|3859
1646121950000|2022-03-01 08:05:50|1106.2|1105.6|1107.6|1106.8|1108|1107.4|1106|1105.6|4669
1646121960000|2022-03-01 08:06:00|1107.8|1107|1108|1107.4|1108.2|1107.8|1107.8|1107|6316
1646121970000|2022-03-01 08:06:10|1108.2|1107.6|1108|1107.4|1108.4|1108|1107.2|1107|34676
1646121980000|2022-03-01 08:06:20|1108.2|1107.6|1110|1109.4|1110.2|1109.8|1107.6|1107.2|21389
1646121990000|2022-03-01 08:06:30|1109.8|1109.6|1111|1110.4|1111.2|1110.8|1109.8|1109.4|11009
1646122000000|2022-03-01 08:06:40|1110.8|1110.2|1108.8|1108.2|1110.8|1110.2|1108.4|1107.8|12615
1646122010000|2022-03-01 08:06:50|1109.2|1108.4|1109.2|1108.6|1109.6|1109.2|1109|1108.4|6307
1646122020000|2022-03-01 08:07:00|1109.4|1108.8|1110|1109.4|1110.8|1110.2|1109.2|1108.6|5539
1646122030000|2022-03-01 08:07:10|1109.8|1109.2|1111.2|1110.4|1111.2|1110.4|1109.6|1109.2|7114
1646122040000|2022-03-01 08:07:20|1111.4|1110.6|1112.8|1112.4|1113|1112.4|1110.8|1110|44968
1646122050000|2022-03-01 08:07:30|1112.6|1112.2|1111.8|1111.4|1112.8|1112.2|1111.8|1111.2|6072
1646122060000|2022-03-01 08:07:40|1111.6|1111.2|1112|1111.4|1112.2|1111.4|1111.6|1111|1184
1646122070000|2022-03-01 08:07:50|1112.2|1111.6|1112.4|1112|1114|1113.2|1111.8|1111|17375
1646122080000|2022-03-01 08:08:00|1112.6|1111.8|1112.2|1111.6|1114.4|1114|1111.8|1111.2|8381
1646122090000|2022-03-01 08:08:10|1112|1111.4|1111.2|1110.8|1112|1111.8|1111.2|1110.8|1819
1646122100000|2022-03-01 08:08:20|1111|1110.4|1112|1111.4|1112|1111.6|1110.8|1110.4|13024
1646122110000|2022-03-01 08:08:30|1112.2|1111.6|1114.2|1113.8|1114.2|1113.8|1112|1111.6|16140
1646122120000|2022-03-01 08:08:40|1114.4|1114|1114.6|1114|1114.8|1114.2|1114.2|1113.6|3227
1646122130000|2022-03-01 08:08:50|1114.8|1113.8|1114|1113.4|1114.8|1114.2|1114|1113.4|2116
1646122140000|2022-03-01 08:09:00|1113.8|1113.2|1113.6|1113|1114.6|1114.2|1113.2|1112.8|23478
1646122150000|2022-03-01 08:09:10|1113.4|1112.8|1113.2|1112.8|1113.6|1113.2|1112.4|1112|12367
1646122160000|2022-03-01 08:09:20|1113|1112.6|1114.2|1113.8|1114.2|1113.8|1112.8|1112|9980
1646122170000|2022-03-01 08:09:30|1114.4|1114|1113|1112.6|1115|1114.6|1113|1112.4|29269
1646122180000|2022-03-01 08:09:40|1113.4|1112.8|1113.2|1112.8|1113.8|1113.4|1113.2|1112.6|5270
1646122190000|2022-03-01 08:09:50|1113|1112.6|1112.4|1111.8|1113.2|1113|1112.2|1111.8|19207
1646122200000|2022-03-01 08:10:00|1112.6|1112|1114.4|1114|1114.4|1114|1112.6|1112|14888
1646122210000|2022-03-01 08:10:10|1114.6|1114.2|1114|1113.4|1115|1114.4|1114|1113.2|68800
1646122220000|2022-03-01 08:10:20|1114.2|1113.6|1120.2|1119.6|1120.6|1120|1114.2|1113.6|41847
1646122230000|2022-03-01 08:10:30|1120.6|1119.8|1123.8|1123.2|1124.8|1124.4|1120.2|1119.4|27713
1646122240000|2022-03-01 08:10:40|1123.6|1123|1122.8|1122.2|1123.6|1123|1120.2|1119.6|5823
1646122250000|2022-03-01 08:10:50|1122.6|1122|1124.2|1123.8|1124.6|1123.8|1121.6|1121|14593
1646122260000|2022-03-01 08:11:00|1124|1123.6|1123.4|1122.8|1124|1123.6|1122|1121.6|12252
1646122270000|2022-03-01 08:11:10|1123.2|1122.6|1121.2|1120.6|1123.2|1122.6|1120.4|1120|22060
1646122280000|2022-03-01 08:11:20|1121|1120.8|1122.4|1121.8|1122.6|1122|1121|1120.6|721
1646122290000|2022-03-01 08:11:30|1122.6|1122|1122.2|1121.6|1123|1122.6|1121.6|1121|6831
1646122300000|2022-03-01 08:11:40|1122.4|1121.8|1121.6|1121|1124.6|1124|1121.6|1120.8|12348
1646122310000|2022-03-01 08:11:50|1121.8|1121.2|1124.8|1124.6|1124.8|1124.6|1121.6|1121.2|22328
1646122320000|2022-03-01 08:12:00|1124.6|1124.4|1123.4|1123|1124.8|1124.4|1122.8|1122|4292
1646122330000|2022-03-01 08:12:10|1123.6|1123.2|1125.8|1125.4|1126|1125.6|1123|1122.2|15849
1646122340000|2022-03-01 08:12:20|1126|1125.6|1126.2|1125.8|1127.2|1126.4|1125.2|1124.8|8293
1646122350000|2022-03-01 08:12:30|1126|1125.6|1126|1125.4|1126.2|1125.8|1125.6|1124.8|12838
1646122360000|2022-03-01 08:12:40|1126.2|1125.6|1126.4|1126|1126.8|1126.4|1126|1125.4|30846
1646122370000|2022-03-01 08:12:50|1126.2|1125.8|1126.6|1126.2|1129|1128.2|1126.2|1125.8|32964
1646122380000|2022-03-01 08:13:00|1126.8|1126.4|1128.6|1128.2|1128.6|1128.2|1126.6|1126|1458
1646122390000|2022-03-01 08:13:10|1128.4|1128|1127.8|1127.2|1130|1129.6|1127.8|1127|42605
1646122400000|2022-03-01 08:13:20|1128|1127.4|1128.8|1128.4|1129|1128.6|1128|1127.4|2270
1646122410000|2022-03-01 08:13:30|1128.6|1128.2|1129|1128.4|1130.8|1130|1128.4|1127.8|8307
1646122420000|2022-03-01 08:13:40|1129.2|1128.6|1129.8|1129.2|1130.6|1130|1129|1128.2|43140
1646122430000|2022-03-01 08:13:50|1130.2|1129.4|1130.4|1130|1130.4|1130|1129.6|1129|10559
1646122440000|2022-03-01 08:14:00|1130.2|1129.8|1128.2|1127.6|1130.2|1129.8|1127.6|1127|18844
1646122450000|2022-03-01 08:14:10|1128.4|1127.8|1129|1128.6|1129.2|1128.6|1127.8|1127.2|12989
1646122460000|2022-03-01 08:14:20|1129.2|1128.8|1130.6|1130|1131.2|1130.2|1129|1128.8|23399
1646122470000|2022-03-01 08:14:30|1130|1129.8|1132.6|1132|1133|1132.6|1129.6|1129|78780
1646122480000|2022-03-01 08:14:40|1132.4|1131.8|1133.2|1132.6|1133.2|1132.8|1132|1131.4|3822
1646122490000|2022-03-01 08:14:50|1133.4|1132.8|1133|1132.2|1136|1135|1133|1132|12747
1646122500000|2022-03-01 08:15:00|1132.8|1132|1131.4|1130.8|1134.4|1133.8|1130.6|1129.8|14122
1646122510000|2022-03-01 08:15:10|1131.2|1130.4|1128.8|1128.2|1132.2|1131.4|1128.8|1128|18714
1646122520000|2022-03-01 08:15:20|1129|1128.4|1132.6|1132.2|1133|1132.4|1128.6|1127.8|4264
1646122530000|2022-03-01 08:15:30|1132.8|1132|1132|1131.4|1133|1132.2|1131.4|1130.8|8567
1646122540000|2022-03-01 08:15:40|1131.8|1131.2|1130|1129.6|1132.2|1131.4|1129.8|1129.4|36360
1646122550000|2022-03-01 08:15:50|1129.8|1129.8|1130|1129.4|1130.6|1130.2|1128.8|1128.4|16354
1646122560000|2022-03-01 08:16:00|1129.8|1129.2|1128.2|1127.8|1130.2|1129.6|1128|1127.4|4672
1646122570000|2022-03-01 08:16:10|1128|1128|1127.4|1126.8|1129.2|1128.6|1127.4|1126.8|5882
1646122580000|2022-03-01 08:16:20|1127.6|1127|1127.8|1127.2|1128.6|1127.8|1126|1125.4|7435
1646122590000|2022-03-01 08:16:30|1127.6|1127|1127|1126.6|1128.2|1127.6|1127|1126.4|7265
1646122600000|2022-03-01 08:16:40|1127.2|1126.8|1127.8|1127.2|1128|1127.4|1126.4|1126|21600
1646122610000|2022-03-01 08:16:50|1128.2|1127.4|1127.6|1127|1128.6|1127.6|1127.2|1126.6|2234
1646122620000|2022-03-01 08:17:00|1127.4|1127.4|1128|1127.6|1129.2|1128.2|1127.4|1127.2|1084
1646122630000|2022-03-01 08:17:10|1127.8|1127.2|1127.4|1127|1128.4|1127.8|1127.2|1127|4213
1646122640000|2022-03-01 08:17:20|1127.6|1127.2|1129.4|1128.8|1130.2|1129.2|1127.4|1127|29128
1646122650000|2022-03-01 08:17:30|1129.2|1128.6|1127.8|1127.4|1129.2|1128.6|1127.4|1126.8|8648
1646122660000|2022-03-01 08:17:40|1127.6|1127.2|1126.6|1126.2|1127.8|1127.4|1126.4|1126|2969
1646122670000|2022-03-01 08:17:50|1126.4|1126|1126.6|1126|1126.8|1126.2|1126|1125.2|6009
1646122680000|2022-03-01 08:18:00|1126.8|1126.2|1129.4|1128.8|1129.6|1128.8|1126.8|1126.2|4605
1646122690000|2022-03-01 08:18:10|1129.6|1129|1129.6|1129|1130|1129.2|1128.6|1127.8|1928
1646122700000|2022-03-01 08:18:20|1129.4|1128.8|1127|1126.6|1129.4|1128.8|1125.8|1125|31164
1646122710000|2022-03-01 08:18:30|1126.8|1126.4|1126.2|1126|1127.4|1126.6|1125.8|1125.2|6732
1646122720000|2022-03-01 08:18:40|1126.6|1126.2|1125.6|1125|1127.4|1126.8|1125.2|1124.6|12046
1646122730000|2022-03-01 08:18:50|1125.8|1125.2|1126|1125.4|1126.6|1126.2|1125.2|1124.2|15577
1646122740000|2022-03-01 08:19:00|1125.8|1125.2|1125.4|1124.6|1125.8|1125.2|1124.2|1123.8|13454
1646122750000|2022-03-01 08:19:10|1125.2|1125|1127.4|1127|1127.4|1127.2|1125.2|1125|3214
1646122760000|2022-03-01 08:19:20|1127.6|1127.2|1127.6|1127|1128.2|1127.2|1127.2|1126.6|3851
1646122770000|2022-03-01 08:19:30|1127.8|1127.4|1126.6|1126.2|1128|1127.4|1126.6|1126.2|509
1646122780000|2022-03-01 08:19:40|1126.8|1126.4|1128|1127.2|1128.2|1127.2|1125.6|1125.2|6390
1646122790000|2022-03-01 08:19:50|1127.8|1127|1128.6|1128.2|1128.8|1128.2|1127.6|1127|3847
1646122800000|2022-03-01 08:20:00|1128.8|1128|1127|1126.4|1129.4|1128.8|1127|1126.4|5345
1646122810000|2022-03-01 08:20:10|1126.8|1126.2|1125|1124.4|1126.8|1126.2|1124.8|1124.2|9409
1646122820000|2022-03-01 08:20:20|1124.8|1124.6|1126.2|1125.8|1126.2|1125.8|1124.4|1124|5149
1646122830000|2022-03-01 08:20:30|1126|1125.6|1125.6|1125|1126.4|1125.8|1125|1124.6|18440
1646122840000|2022-03-01 08:20:40|1125.4|1124.8|1126.2|1125.8|1126.2|1125.8|1124.8|1124.4|3975
1646122850000|2022-03-01 08:20:50|1126|1125.6|1125|1124.6|1126|1125.6|1124.8|1124.4|368
1646122860000|2022-03-01 08:21:00|1125.2|1124.4|1126|1125.4|1126.2|1125.8|1124.4|1124|5839
1646122870000|2022-03-01 08:21:10|1125.8|1125.2|1126.8|1126.2|1127|1126.4|1125.4|1125|3828
1646122880000|2022-03-01 08:21:20|1126.6|1126|1127.4|1126.8|1127.8|1127.2|1126.4|1125.8|1435
1646122890000|2022-03-01 08:21:30|1127.6|1127|1127.8|1127.2|1128.2|1127.6|1127.4|1127|450
1646122900000|2022-03-01 08:21:40|1127.6|1127.4|1127.2|1126.6|1128.4|1127.6|1127.2|1126.4|857
1646122910000|2022-03-01 08:21:50|1127.4|1126.8|1126.2|1125.6|1127.4|1126.8|1126|1125.4|250
1646122920000|2022-03-01 08:22:00|1126|1125.4|1125.4|1124.6|1126.2|1125.6|1124.6|1124.2|2561
1646122930000|2022-03-01 08:22:10|1125.2|1124.8|1124.6|1124.2|1126|1125.4|1124.2|1124|7088
1646122940000|2022-03-01 08:22:20|1124.4|1124.4|1124|1123.4|1124.6|1124.4|1123.6|1123|11420
1646122950000|2022-03-01 08:22:30|1124.2|1123.6|1122.2|1121.8|1124.6|1123.8|1122.2|1121.6|9634
1646122960000|2022-03-01 08:22:40|1121.8|1121.6|1122.2|1121.8|1122.4|1121.8|1121.4|1120.6|4042
1646122970000|2022-03-01 08:22:50|1122|1121.6|1121.4|1120.8|1122.6|1122.2|1121.4|1120.8|13315
1646122980000|2022-03-01 08:23:00|1121.2|1120.6|1121.4|1120.8|1122.2|1121.6|1120.8|1120.4|2939
1646122990000|2022-03-01 08:23:10|1121.2|1120.6|1119.6|1119.2|1121.2|1120.8|1119.6|1119.2|8450
1646123000000|2022-03-01 08:23:20|1119.4|1118.8|1119.6|1119.2|1120.4|1119.8|1119.2|1118.6|8584
1646123010000|2022-03-01 08:23:30|1119.4|1119|1118.4|1117.8|1120|1119.6|1118|1117.4|12376
1646123020000|2022-03-01 08:23:40|1118.2|1117.6|1116.8|1116.2|1118.6|1118|1116.8|1116.2|7892
1646123030000|2022-03-01 08:23:50|1117|1116.4|1118.6|1118|1118.6|1118.2|1116.4|1116|10146
1646123040000|2022-03-01 08:24:00|1118.8|1118.4|1120|1119.6|1120|1119.6|1118.4|1117.8|4733
1646123050000|2022-03-01 08:24:10|1119.8|1119.4|1119.8|1119.2|1121.2|1120.6|1119.4|1118.8|4254
1646123060000|2022-03-01 08:24:20|1119.6|1119.4|1121|1120.6|1121.2|1120.8|1119.4|1118.8|11933
1646123070000|2022-03-01 08:24:30|1121.4|1120.8|1121.8|1121.2|1122|1121.4|1121|1120.4|5456
1646123080000|2022-03-01 08:24:40|1121.6|1121.4|1120.8|1120.4|1121.6|1121.4|1120.6|1120.4|1028
1646123090000|2022-03-01 08:24:50|1121|1120.6|1120.2|1119.6|1121|1120.6|1119|1118.6|2864
1646123100000|2022-03-01 08:25:00|1120|1119.8|1120|1119.6|1120.2|1119.8|1119.2|1118.8|1725
1646123110000|2022-03-01 08:25:10|1120.2|1119.4|1120.2|1119.6|1121.4|1120.8|1120|1119.4|13836
1646123120000|2022-03-01 08:25:20|1120|1119.4|1117.4|1116.8|1120|1119.4|1117.4|1116.6|10401
1646123130000|2022-03-01 08:25:30|1117.6|1117.2|1119.6|1118.8|1119.8|1119|1117.6|1117.2|4090
1646123140000|2022-03-01 08:25:40|1119.4|1118.6|1119.6|1119|1120.6|1120|1118.8|1118.2|19032
1646123150000|2022-03-01 08:25:50|1119.4|1118.8|1118.2|1117.6|1119.4|1118.8|1118.2|1117.6|5994
1646123160000|2022-03-01 08:26:00|1118.4|1117.8|1118.8|1118.4|1120|1119.4|1118.4|1117.8|5212
1646123170000|2022-03-01 08:26:10|1119|1118.8|1119.6|1119|1119.8|1119.2|1119|1118.4|510
1646123180000|2022-03-01 08:26:20|1119.4|1118.8|1119.2|1118.6|1119.6|1119.4|1118.6|1118|2042
1646123190000|2022-03-01 08:26:30|1119.4|1118.8|1119.8|1119.2|1120|1119.4|1118.8|1118.2|7203
1646123200000|2022-03-01 08:26:40|1120|1119.4|1118.8|1118.4|1120|1119.4|1118.8|1118.2|736
1646123210000|2022-03-01 08:26:50|1119|1118.6|1118.2|1117.6|1119.2|1118.6|1117.4|1116.8|3338
1646123220000|2022-03-01 08:27:00|1118|1117.4|1118.4|1117.8|1118.4|1118|1117.4|1116.8|10984
1646123230000|2022-03-01 08:27:10|1118.2|1117.6|1117.6|1117|1118.6|1117.8|1117.4|1116.8|5524
1646123240000|2022-03-01 08:27:20|1117.4|1116.8|1117.6|1117|1117.6|1117.2|1116.8|1116.2|412
1646123250000|2022-03-01 08:27:30|1117.8|1117.2|1117.8|1117|1118.6|1118.2|1117.8|1117|5428
1646123260000|2022-03-01 08:27:40|1117.6|1117.2|1117.4|1116.8|1117.8|1117.4|1117.2|1116.6|0
1646123270000|2022-03-01 08:27:50|1117.6|1117|1116.8|1116.2|1117.6|1117.2|1116.6|1116|5332
1646123280000|2022-03-01 08:28:00|1116.6|1116|1116.4|1116|1117.2|1116.8|1116.2|1116|2216
1646123290000|2022-03-01 08:28:10|1116.6|1116.2|1115.8|1115.4|1117|1116.6|1115.8|1115|10709
1646123300000|2022-03-01 08:28:20|1115.6|1115.2|1115.2|1114.8|1116|1115.4|1114.8|1114.2|12288
1646123310000|2022-03-01 08:28:30|1115|1114.6|1114.6|1114.2|1115.2|1114.8|1114.2|1114|16493
1646123320000|2022-03-01 08:28:40|1114.8|1114.4|1116|1115.4|1116.2|1115.8|1114.6|1114.2|5177
1646123330000|2022-03-01 08:28:50|1115.8|1115.6|1116|1115.4|1116|1115.6|1115.4|1114.8|6723
1646123340000|2022-03-01 08:29:00|1115.8|1115.6|1116.4|1115.8|1116.4|1116|1115.8|1115.4|5753
1646123350000|2022-03-01 08:29:10|1116.2|1116|1116.2|1115.8|1116.6|1116.2|1116|1115.4|3121
1646123360000|2022-03-01 08:29:20|1116|1115.6|1115.2|1114.8|1116.4|1115.8|1115.2|1114.6|1223
1646123370000|2022-03-01 08:29:30|1115|1114.6|1114.8|1114.2|1115.4|1114.8|1114.4|1114|5379
1646123380000|2022-03-01 08:29:40|1114.6|1114|1115|1114.4|1115|1114.6|1114.4|1114|2649
1646123390000|2022-03-01 08:29:50|1114.8|1114.2|1115.8|1115.2|1116|1115.2|1114.8|1114.2|3407
1646123400000|2022-03-01 08:30:00|1115.6|1115.4|1115.6|1115.2|1116.4|1115.8|1115.6|1115|4225
1646123410000|2022-03-01 08:30:10|1115.4|1115|1115.6|1115.2|1116.2|1115.6|1115.2|1114.6|2989
1646123420000|2022-03-01 08:30:20|1115.8|1115|1114.6|1114.2|1116|1115.4|1114.6|1114|31734
1646123430000|2022-03-01 08:30:30|1114.8|1114.4|1116.4|1116|1116.6|1116.2|1114.6|1114.4|7104
1646123440000|2022-03-01 08:30:40|1116.2|1115.8|1115.8|1115.2|1116.6|1116.2|1115.4|1115|16733
1646123450000|2022-03-01 08:30:50|1115.6|1115|1114.4|1113.8|1115.6|1115|1113.8|1113.2|16700
1646123460000|2022-03-01 08:31:00|1114.8|1114|1114.4|1114|1115.4|1115|1114.2|1114|10541
1646123470000|2022-03-01 08:31:10|1114.6|1114.2|1115.4|1115|1115.6|1115|1114.4|1114|8544
1646123480000|2022-03-01 08:31:20|1115.2|1114.6|1114.2|1113.8|1115.4|1115|1114.2|1113.8|6150
1646123490000|2022-03-01 08:31:30|1114.4|1114|1115.2|1114.8|1115.4|1115|1114.4|1114|21396
1646123500000|2022-03-01 08:31:40|1115|1114.6|1114|1113.4|1115|1114.6|1113.6|1113.2|3480
1646123510000|2022-03-01 08:31:50|1113.8|1113.2|1113.4|1112.8|1113.8|1113.4|1113.2|1112.8|5777
1646123520000|2022-03-01 08:32:00|1113.2|1113|1113.8|1113.4|1113.8|1113.4|1113.2|1112.8|2484
1646123530000|2022-03-01 08:32:10|1113.6|1113.2|1114.6|1114|1114.8|1114.4|1113.6|1113.2|515
1646123540000|2022-03-01 08:32:20|1114.4|1114.2|1114.6|1114.2|1115|1114.6|1114.4|1114|5186
1646123550000|2022-03-01 08:32:30|1114.4|1114|1114|1113.4|1114.6|1114|1113.6|1113.2|4510
1646123560000|2022-03-01 08:32:40|1113.8|1113.2|1113.2|1112.6|1113.8|1113.2|1112.8|1112.4|4296
1646123570000|2022-03-01 08:32:50|1113.4|1112.8|1113.8|1113.4|1114.4|1114|1113.2|1112.8|8644
1646123580000|2022-03-01 08:33:00|1114|1113.6|1113.6|1113.4|1114|1113.6|1113.4|1113|16574
1646123590000|2022-03-01 08:33:10|1113.8|1113.6|1115|1114.6|1115|1114.8|1113.8|1113.4|12522
1646123600000|2022-03-01 08:33:20|1115.2|1114.8|1115.4|1115|1115.6|1115|1114.8|1114.6|1789
1646123610000|2022-03-01 08:33:30|1115.6|1115.2|1114.2|1114|1115.6|1115.2|1114.2|1114|5950
1646123620000|2022-03-01 08:33:40|1114.4|1113.8|1113.2|1112.8|1114.4|1113.8|1113.2|1112.8|19499
1646123630000|2022-03-01 08:33:50|1113|1112.6|1114.4|1114|1114.6|1114|1112.4|1112|6575
1646123640000|2022-03-01 08:34:00|1114.6|1113.8|1115|1114.6|1115.2|1114.8|1114.4|1113.8|3345
1646123650000|2022-03-01 08:34:10|1114.8|1114.4|1116|1115.4|1116.2|1115.6|1114.8|1114.4|1488
1646123660000|2022-03-01 08:34:20|1115.6|1115.2|1115.8|1115.4|1116.2|1115.8|1115.6|1115.2|864
1646123670000|2022-03-01 08:34:30|1115.6|1115.2|1115.2|1114.8|1115.6|1115.2|1114.8|1114.4|10044
1646123680000|2022-03-01 08:34:40|1115|1115|1116.2|1115.8|1116.8|1116.4|1115|1115|8757
1646123690000|2022-03-01 08:34:50|1116|1116|1116|1115.6|1116.8|1116.4|1115.8|1115.4|6916
1646123700000|2022-03-01 08:35:00|1116.2|1115.8|1116.6|1116.4|1116.8|1116.4|1115.6|1115.2|5980
1646123710000|2022-03-01 08:35:10|1116.8|1116.6|1117.4|1117.2|1117.8|1117.4|1116.8|1116.6|4208
1646123720000|2022-03-01 08:35:20|1117.2|1117|1115.8|1115.4|1117.2|1117|1115.8|1115.4|7191
1646123730000|2022-03-01 08:35:30|1115.6|1115.2|1115.2|1114.6|1116.6|1116|1114.8|1114.4|20006
1646123740000|2022-03-01 08:35:40|1115|1114.8|1114|1113.6|1115|1114.8|1114|1113.4|7115
1646123750000|2022-03-01 08:35:50|1114.2|1113.8|1113.6|1113.2|1114.2|1113.8|1113|1112.6|21095
1646123760000|2022-03-01 08:36:00|1113.8|1113|1113.4|1113|1113.8|1113.4|1113.4|1112.8|1820
1646123770000|2022-03-01 08:36:10|1113.2|1112.8|1114.8|1114.6|1115.2|1114.8|1113.2|1112.8|7344
1646123780000|2022-03-01 08:36:20|1115|1114.8|1115|1114.6|1116|1115.4|1114.6|1114.2|9474
1646123790000|2022-03-01 08:36:30|1115.2|1114.8|1115.4|1115.2|1115.8|1115.4|1115|1114.4|2356
1646123800000|2022-03-01 08:36:40|1115.6|1115.6|1115.6|1115.2|1116.2|1115.8|1115.6|1115.2|3264
1646123810000|2022-03-01 08:36:50|1115.8|1115.4|1115.4|1114.8|1115.8|1115.4|1115|1114.4|1662
1646123820000|2022-03-01 08:37:00|1115.2|1115|1115|1114.6|1115.8|1115.2|1114.4|1113.8|1312
1646123830000|2022-03-01 08:37:10|1115.2|1114.8|1114.6|1114.2|1115.4|1115|1114.6|1114.2|1129
1646123840000|2022-03-01 08:37:20|1114.8|1114.4|1114.8|1114.2|1115|1114.6|1113.8|1113.2|1125
1646123850000|2022-03-01 08:37:30|1114.6|1114.4|1115.8|1115.4|1115.8|1115.4|1114.6|1114.2|2189
1646123860000|2022-03-01 08:37:40|1116|1115.6|1115.6|1115.4|1116.6|1116.2|1115.4|1115|6237
1646123870000|2022-03-01 08:37:50|1115.8|1115.6|1116.2|1115.6|1116.6|1116|1115.6|1115|1068
1646123880000|2022-03-01 08:38:00|1116|1115.8|1114.4|1114|1116.2|1115.8|1114.4|1114|1484
1646123890000|2022-03-01 08:38:10|1114.2|1113.8|1114|1113.6|1114.6|1114.2|1114|1113.4|12158
1646123900000|2022-03-01 08:38:20|1114.2|1113.8|1112.4|1112|1114.4|1114.2|1112|1111.4|49296
1646123910000|2022-03-01 08:38:30|1112.8|1112.2|1112.2|1111.8|1112.8|1112.4|1112|1111.6|3581
1646123920000|2022-03-01 08:38:40|1112.4|1112|1111.2|1110.8|1112.4|1112|1111.2|1110.8|1909
1646123930000|2022-03-01 08:38:50|1111.4|1111|1110.4|1110|1111.4|1111|1110.4|1110|2310
1646123940000|2022-03-01 08:39:00|1110.2|1109.8|1108.6|1108.2|1110.4|1109.8|1108.4|1108.2|5966
1646123950000|2022-03-01 08:39:10|1108.4|1108|1111.4|1110.8|1111.8|1111.4|1108.2|1108|19613
1646123960000|2022-03-01 08:39:20|1111.6|1111|1111.6|1111|1112|1111.6|1111.2|1110.8|1920
1646123970000|2022-03-01 08:39:30|1111.4|1111.2|1110.6|1110|1111.6|1111.2|1110.4|1109.8|4341
1646123980000|2022-03-01 08:39:40|1110.4|1109.8|1110.2|1109.8|1110.8|1110.2|1109.2|1108.8|1369
1646123990000|2022-03-01 08:39:50|1110|1109.6|1110.2|1109.8|1110.4|1110|1110|1109.6|0
1646124000000|2022-03-01 08:40:00|1110|1109.6|1109.6|1109.2|1110|1109.6|1109.6|1109.2|772
1646124010000|2022-03-01 08:40:10|1109.4|1109|1108.6|1108|1110.2|1110|1108|1107.6|17670
1646124020000|2022-03-01 08:40:20|1108.8|1108.2|1110.4|1109.8|1110.8|1110.4|1108.8|1108.2|2614
1646124030000|2022-03-01 08:40:30|1110.2|1109.6|1110.2|1109.8|1110.6|1110.2|1110|1109.6|1083
1646124040000|2022-03-01 08:40:40|1110.4|1110|1110.8|1110.4|1110.8|1110.4|1110|1109.8|5415
1646124050000|2022-03-01 08:40:50|1110.6|1110.6|1110.2|1109.8|1111.4|1111|1110.2|1109.8|21782
1646124060000|2022-03-01 08:41:00|1110|1109.6|1110.8|1110.4|1110.8|1110.4|1109.8|1109.4|5915
1646124070000|2022-03-01 08:41:10|1111.2|1110.6|1110.8|1110.4|1111.6|1111|1110.8|1110.2|840
1646124080000|2022-03-01 08:41:20|1111|1110.6|1111.4|1111|1111.4|1111|1110.8|1110.4|693
1646124090000|2022-03-01 08:41:30|1111.2|1111.2|1111.2|1110.6|1111.8|1111.4|1111|1110.6|805
1646124100000|2022-03-01 08:41:40|1111|1110.8|1109.2|1108.8|1111.2|1110.8|1109.2|1108.8|3065
1646124110000|2022-03-01 08:41:50|1109.4|1108.6|1109.4|1109|1109.4|1109|1108.8|1108.2|1732
1646124120000|2022-03-01 08:42:00|1109.6|1109.2|1111|1110.4|1111|1110.4|1109.6|1109|10853
1646124130000|2022-03-01 08:42:10|1111.2|1110.6|1109.6|1109|1111.4|1110.6|1109.4|1109|21334
1646124140000|2022-03-01 08:42:20|1109.4|1108.8|1109.4|1109|1109.4|1109.2|1108.8|1108.4|2555
1646124150000|2022-03-01 08:42:30|1109.2|1108.8|1109|1108.6|1109.6|1109|1108.4|1108|21845
1646124160000|2022-03-01 08:42:40|1109.2|1109|1107.6|1107.2|1109.6|1109|1107.6|1107.2|18947
1646124170000|2022-03-01 08:42:50|1107.8|1107.4|1107.6|1107.2|1108.2|1107.8|1107.4|1106.8|1807
1646124180000|2022-03-01 08:43:00|1107.8|1107.4|1107.6|1107.2|1108|1107.6|1107.6|1107.2|1411
1646124190000|2022-03-01 08:43:10|1107.4|1107|1107.4|1107|1108|1107.4|1107.2|1107|4725
1646124200000|2022-03-01 08:43:20|1107.6|1107.2|1108|1107.6|1108.4|1107.8|1107.6|1107|6232
1646124210000|2022-03-01 08:43:30|1107.8|1107.8|1108.8|1108.6|1109|1108.6|1107.8|1107.2|12953
1646124220000|2022-03-01 08:43:40|1109|1108.8|1108.6|1108.2|1109.4|1108.8|1108.6|1108|1251
1646124230000|2022-03-01 08:43:50|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.4|1107.8|267
1646124240000|2022-03-01 08:44:00|1108.2|1108.2|1109|1108.6|1109|1108.6|1108.2|1107.8|704
1646124250000|2022-03-01 08:44:10|1109.2|1108.8|1108.2|1107.8|1109.6|1109.2|1108.2|1107.8|897
1646124260000|2022-03-01 08:44:20|1108.4|1108|1107.6|1107.4|1108.4|1108.2|1107.4|1107|8607
1646124270000|2022-03-01 08:44:30|1107.4|1107.2|1107.2|1106.8|1108|1107.6|1107|1106.6|31721
1646124280000|2022-03-01 08:44:40|1107|1106.6|1107.4|1107|1107.8|1107.2|1106.4|1106|6428
1646124290000|2022-03-01 08:44:50||1106.8||1107||1107.2||1106.8|0
1646124300000|2022-03-01 08:45:00|1107.2|1106.8|1106.4|1105.8|1107.4|1107|1106|1105.4|5094
1646124310000|2022-03-01 08:45:10|1106.2|1105.6|1106|1105.4|1106.2|1106|1106|1105.4|0
1646124320000|2022-03-01 08:45:20|1106.2|1105.6|1106.6|1106|1106.6|1106|1106|1105.6|4753
1646124330000|2022-03-01 08:45:30|1106.4|1105.8|1107.8|1107.2|1108|1107.4|1106|1105.6|12419
1646124340000|2022-03-01 08:45:40|1107.6|1106.4|1107.6|1107.2|1107.8|1107.4|1107|1106.4|27509
1646124350000|2022-03-01 08:45:50|1107.8|1107.4|1108.2|1107.8|1108.2|1107.8|1107.8|1107.4|356
1646124360000|2022-03-01 08:46:00|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.2|1107.8|1562
1646124370000|2022-03-01 08:46:10|1108.6|1108.2|1107.8|1107.4|1108.8|1108.4|1107.4|1107|13052
1646124380000|2022-03-01 08:46:20|1107.6|1107.2|1108|1107.4|1108.2|1107.8|1107.6|1107.2|4205
1646124390000|2022-03-01 08:46:30|1107.8|1107.6|1107|1106.4|1108|1107.6|1106.8|1106.4|12724
1646124400000|2022-03-01 08:46:40|1106.8|1106.6|1108.2|1107.8|1108.2|1107.8|1106.8|1106.2|13031
1646124410000|2022-03-01 08:46:50|1108|1108|1108.6|1108.2|1108.6|1108.2|1108|1107.4|3471
1646124420000|2022-03-01 08:47:00|1108.8|1108.4|1109.2|1109|1109.8|1109.4|1108.8|1108.4|3253
1646124430000|2022-03-01 08:47:10|1109|1108.8|1109.4|1109|1109.6|1109.4|1108.2|1107.8|32580
1646124440000|2022-03-01 08:47:20|1109.2|1109.2|1110.2|1110|1110.8|1110.4|1109.2|1109|4889
1646124450000|2022-03-01 08:47:30|1110.4|1109.8|1109.6|1109|1110.4|1109.8|1109|1108.6|5433
1646124460000|2022-03-01 08:47:40|1109.4|1109.2|1110.6|1110.2|1110.6|1110.4|1109.4|1109|6764
1646124470000|2022-03-01 08:47:50|1110.8|1110.4|1109.2|1108.8|1111|1110.8|1109|1108.6|42565
1646124480000|2022-03-01 08:48:00|1109|1108.6|1108.4|1107.8|1109|1108.6|1107.8|1107.6|9224
1646124490000|2022-03-01 08:48:10|1108.2|1108|1107.8|1107.2|1108.6|1108.2|1107.2|1106.8|16501
1646124500000|2022-03-01 08:48:20|1108|1107.4|1107.4|1107|1108.4|1108|1107.2|1106.8|6840
1646124510000|2022-03-01 08:48:30|1107.2|1106.8|1107.4|1107|1108|1107.6|1106.8|1106.4|7639
1646124520000|2022-03-01 08:48:40|1107.6|1107.2|1107|1106.6|1108|1107.6|1106.8|1106.4|10069
1646124530000|2022-03-01 08:48:50|1106.8|1106.4|1105.6|1105.2|1107.2|1106.8|1105.6|1105.2|4968
1646124540000|2022-03-01 08:49:00|1105.4|1105.4|1106.4|1106|1106.8|1106.4|1105.4|1105.4|4996
1646124550000|2022-03-01 08:49:10|1106.2|1105.8|1106.6|1106.2|1107.2|1106.6|1106|1105.8|5848
1646124560000|2022-03-01 08:49:20|1106.4|1106.4|1106.6|1106|1106.6|1106.4|1106.4|1106|0
1646124570000|2022-03-01 08:49:30|1106.4|1106.2|1105.6|1105.2|1106.6|1106.2|1105.6|1105.2|2475
1646124580000|2022-03-01 08:49:40|1105.4|1105|1104.8|1104.4|1105.6|1105|1104.6|1104|13304
1646124590000|2022-03-01 08:49:50|1105|1104.6|1105|1104.6|1105.2|1104.8|1104.8|1104.2|1219
1646124600000|2022-03-01 08:50:00|1104.8|1104.4|1103.8|1103.4|1105|1104.6|1103.8|1103.4|10008
1646124610000|2022-03-01 08:50:10|1103.6|1103.2|1103.2|1102.6|1104.2|1103.8|1103.2|1102.6|9626
1646124620000|2022-03-01 08:50:20|1103|1102.8|1103.4|1102.8|1103.4|1103|1102.8|1102.4|1619
1646124630000|2022-03-01 08:50:30|1103.2|1103|1102.6|1102.2|1103.4|1103|1102.2|1102|8352
1646124640000|2022-03-01 08:50:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102|1101.6|4235
1646124650000|2022-03-01 08:50:50|1103|1102.6|1102.4|1102|1103|1102.6|1102|1101.6|14757
1646124660000|2022-03-01 08:51:00|1102.2|1101.8|1102|1101.6|1102.4|1102.2|1102|1101.6|1807
1646124670000|2022-03-01 08:51:10|1102.2|1101.8|1102.4|1101.8|1102.8|1102.4|1102.2|1101.6|9406
1646124680000|2022-03-01 08:51:20|1102.2|1102|1101.8|1101.4|1102.6|1102|1101.8|1101.4|8594
1646124690000|2022-03-01 08:51:30|1102|1101.8|1101.6|1101.2|1102|1101.8|1101.4|1101.2|3901
1646124700000|2022-03-01 08:51:40|1101.8|1101.4|1102.2|1101.8|1102.2|1101.8|1101.4|1101.2|5214
1646124710000|2022-03-01 08:51:50|1102.4|1102|1102.2|1102|1103|1102.4|1102.2|1102|491
1646124720000|2022-03-01 08:52:00|1102|1101.8|1101.8|1101.4|1102.2|1101.8|1101.6|1101.2|253
1646124730000|2022-03-01 08:52:10|1101.6|1101.2|1102.2|1101.8|1102.2|1101.8|1101.4|1101|3864
1646124740000|2022-03-01 08:52:20|1102|1102|1101|1100.6|1102|1102|1101|1100.6|34940
1646124750000|2022-03-01 08:52:30|1100.8|1100.4|1101.4|1101|1101.4|1101|1100.8|1100.4|7338
1646124760000|2022-03-01 08:52:40|1101.6|1101.2|1101.8|1101.4|1102|1101.4|1101.6|1101.2|734
1646124770000|2022-03-01 08:52:50|1101.6|1101.2|1100.8|1100.2|1101.8|1101.4|1100.8|1100.2|11632
1646124780000|2022-03-01 08:53:00|1101|1100.4|1100.6|1100.2|1101.4|1100.8|1100.6|1100.2|1000
1646124790000|2022-03-01 08:53:10|1100.8|1100.4|1100.2|1100|1101.2|1100.6|1099.8|1099.4|63579
1646124800000|2022-03-01 08:53:20|1100.4|1100.2|1100.2|1099.6|1100.6|1100.2|1100|1099.6|6236
1646124810000|2022-03-01 08:53:30|1100|1099.4|1101.2|1100.6|1101.2|1100.8|1099.8|1099.4|9745
1646124820000|2022-03-01 08:53:40|1101|1100.8|1102|1101.6|1102.2|1101.8|1101|1100.6|7844
1646124830000|2022-03-01 08:53:50|1102.4|1101.8|1101.4|1101|1102.6|1102.4|1101.4|1101|10410
1646124840000|2022-03-01 08:54:00|1101.6|1101.2|1102|1101.4|1102.2|1101.8|1101.6|1101.2|6576
1646124850000|2022-03-01 08:54:10|1101.8|1101.2|1101.8|1101.2|1102.2|1101.8|1101.4|1101|6899
1646124860000|2022-03-01 08:54:20|1101.6|1101|1100.6|1100|1101.6|1101|1100.6|1100|7629
1646124870000|2022-03-01 08:54:30|1100.4||1100.4||1100.4||1100.4||0
1646124880000|2022-03-01 08:54:40|1100.6|1100.2|1101|1100.6|1101.2|1100.6|1100.6|1100|3060
1646124890000|2022-03-01 08:54:50|1100.8|1100.4|1101|1100.6|1101.2|1100.8|1100.6|1100.2|2307
1646124900000|2022-03-01 08:55:00|1100.8|1100.4|1101.4|1101|1101.6|1101.2|1100.6|1100.2|0
1646124910000|2022-03-01 08:55:10|1101.6|1101.2|1102|1101.6|1102|1101.8|1101.6|1101.2|473
1646124920000|2022-03-01 08:55:20|1102.2|1101.8|1102|1101.2|1102.8|1102.6|1102|1101.2|8198
1646124930000|2022-03-01 08:55:30|1101.8|1101.4|1102.4|1102|1102.8|1102.2|1101.8|1101.4|983
1646124940000|2022-03-01 08:55:40|1102.2|1101.8|1101.4|1101|1102.6|1102|1101.4|1100.8|2229
1646124950000|2022-03-01 08:55:50|1101.2|1100.8|1100.6|1100.2|1101.4|1100.8|1100.6|1100.2|0
1646124960000|2022-03-01 08:56:00|1100.4|1100|1100.8|1100.4|1101.2|1100.8|1100.2|1100|5480
1646124970000|2022-03-01 08:56:10|1100.6|1100.2|1100|1099.4|1101|1100.6|1099.8|1099.2|10866
1646124980000|2022-03-01 08:56:20|1100.2|1099.6|1100.8|1100.2|1101.4|1100.8|1100.2|1099.6|6809
1646124990000|2022-03-01 08:56:30|1100.6|1100|1101.4|1101|1102|1101.6|1100.2|1100|6420
1646125000000|2022-03-01 08:56:40|1101.2|1100.8|1101|1100.4|1101.4|1101|1100.8|1100.4|2000
1646125010000|2022-03-01 08:56:50|1100.8|1100.2|1100.4|1100|1101|1100.2|1100.4|1100|1512
1646125020000|2022-03-01 08:57:00|1100.6|1100.2|1101.4|1100.8|1101.6|1101.2|1100.6|1100.2|4453
1646125030000|2022-03-01 08:57:10|1101.2|1100.6|1101|1100.4|1101.4|1100.6|1100.6|1100.2|1649
1646125040000|2022-03-01 08:57:20|1101.2|1100.6|1101.4|1101|1102|1101.6|1101.2|1100.6|1548
1646125050000|2022-03-01 08:57:30|1101.6|1101.2|1101.6|1101|1102|1101.4|1100.8|1100.2|4195
1646125060000|2022-03-01 08:57:40|1101.8|1101.2|1102.2|1101.8|1102.6|1102|1101.6|1101.2|1074
1646125070000|2022-03-01 08:57:50|1102.4|1102|1101.6|1101.2|1102.6|1102.2|1101.4|1101.2|2786
1646125080000|2022-03-01 08:58:00|1101.4|1101|1101.2|1100.6|1101.4|1101|1101|1100.6|1858
1646125090000|2022-03-01 08:58:10|1101.4|1100.8|1100|1099.6|1101.6|1101|1099.8|1099.2|13472
1646125100000|2022-03-01 08:58:20|1099.8|1099.4|1100.6|1100|1100.6|1100.2|1099.4|1099|4376
1646125110000|2022-03-01 08:58:30|1100.4|1099.8|1099.8|1099.4|1100.6|1099.8|1099.6|1099|3478
1646125120000|2022-03-01 08:58:40|1100.2|1099.2|1100|1099.6|1100.2|1100|1099.6|1099.2|32627
1646125130000|2022-03-01 08:58:50|1099.8|1099.4|1099|1098.8|1100|1099.6|1099|1098.6|7475
1646125140000|2022-03-01 08:59:00|1098.8|1098.6|1098.6|1098.2|1098.8|1098.6|1098.4|1098|19600
1646125150000|2022-03-01 08:59:10|1098.8|1098|1099.8|1099.6|1100|1099.6|1098.2|1097.8|47568
1646125160000|2022-03-01 08:59:20|1099.6|1099.4|1100.4|1100|1100.6|1100|1099.4|1099|1695
1646125170000|2022-03-01 08:59:30|1100.2|1100.2|1101|1100.6|1101.2|1100.6|1100.2|1100|877
1646125180000|2022-03-01 08:59:40|1100.8|1100.4|1101.4|1100.8|1101.6|1101.2|1100.6|1100|41504
1646125190000|2022-03-01 08:59:50|1101.2|1100.6|1100.8|1100.2|1101.2|1100.8|1100.8|1100.2|104
1646125200000|2022-03-01 09:00:00|1100.6|1100|1100.4|1099.8|1100.6|1100|1100.4|1099.6|0
1646125210000|2022-03-01 09:00:10|1100.2|1100|1101|1100.4|1101.2|1100.4|1100|1099.4|4755
1646125220000|2022-03-01 09:00:20|1101.2|1100.6|1101|1100.4|1101.2|1101|1100.6|1100.2|18342
1646125230000|2022-03-01 09:00:30|1101.2|1100.6|1101.4|1101|1101.6|1101|1101|1100.6|3363
1646125240000|2022-03-01 09:00:40|1101.6|1101.2|1102|1101.6|1102|1101.6|1101.6|1101.2|1667
1646125250000|2022-03-01 09:00:50|1102.2|1101.8|1101.8|1101.4|1102.6|1102.2|1101.6|1101.2|9926
1646125260000|2022-03-01 09:01:00|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1100.6|3310
1646125270000|2022-03-01 09:01:10|1101.6|1100.8|1100.6|1100.2|1101.6|1100.8|1100.4|1099.8|828
1646125280000|2022-03-01 09:01:20|1100.4|1100|1100.2|1099.8|1100.6|1100|1100.2|1099.8|0
1646125290000|2022-03-01 09:01:30|1100|1099.6|1100.4|1100|1100.4|1100|1099.6|1099.2|8496
1646125300000|2022-03-01 09:01:40|1100.2|1099.8|1098.6|1098.2|1100.2|1099.8|1098.6|1098.2|3385
1646125310000|2022-03-01 09:01:50|1098.4|1098.4|1099.6|1099.2|1099.6|1099.4|1098.4|1098.4|5636
1646125320000|2022-03-01 09:02:00|1099.8|1099.4|1099.8|1099.4|1100|1099.4|1099.6|1099.2|2256
1646125330000|2022-03-01 09:02:10|1100|1099.6|1100.2|1099.8|1100.8|1100.4|1099.8|1099.4|13414
1646125340000|2022-03-01 09:02:20|1100.4|1100|1102|1101.6|1102.2|1101.8|1100.4|1100|5097
1646125350000|2022-03-01 09:02:30|1102.2|1101.4|1102.6|1102.2|1102.6|1102.4|1102.2|1101.4|2049
1646125360000|2022-03-01 09:02:40|1102.4|1102|1103.6|1103.2|1103.6|1103.2|1102|1101.6|2740
1646125370000|2022-03-01 09:02:50|1103.8|1103.4|1103.6|1103.2|1104.2|1103.6|1103.4|1102.8|14409
1646125380000|2022-03-01 09:03:00|1103.4|1103|1102.8|1102.4|1103.8|1103.2|1102.8|1102.4|2048
1646125390000|2022-03-01 09:03:10|1103.8|1102.6|1104.8|1104.2|1105|1104.4|1103.2|1102.6|35847
1646125400000|2022-03-01 09:03:20|1104.6|1104.4|1104|1103.4|1105.4|1105.2|1104|1103.4|11620
1646125410000|2022-03-01 09:03:30|1103.8|1103.2|1104.2|1103.6|1104.2|1103.6|1103.6|1103.2|368
1646125420000|2022-03-01 09:03:40|1104|1103.8|1103.2|1102.6|1104.4|1104|1103.2|1102.6|570
1646125430000|2022-03-01 09:03:50|1103|1102.8|1102.4|1102|1103.2|1102.8|1102.4|1102|1480
1646125440000|2022-03-01 09:04:00|1102.2|1101.8|1102.6|1102.2|1102.6|1102.2|1101.8|1101.4|7398
1646125450000|2022-03-01 09:04:10|1102.8|1102.4|1103.8|1103.4|1104|1103.6|1102.8|1102.4|3484
1646125460000|2022-03-01 09:04:20|1104|1103.6|1104.6|1104|1105|1104.4|1104|1103.4|10333
1646125470000|2022-03-01 09:04:30|1104.8|1104.2|1104.8|1104|1104.8|1104.2|1104.6|1104|0
1646125480000|2022-03-01 09:04:40|1105|1104.2|1104.6|1104.2|1105|1104.4|1104.2|1103.8|7802
1646125490000|2022-03-01 09:04:50|1104.8|1104.4|1105.2|1104.6|1105.2|1105|1104.6|1104.2|5987
1646125500000|2022-03-01 09:05:00|1105.4|1104.8|1105.6|1105.2|1106|1105.6|1105.2|1104.6|6212
1646125510000|2022-03-01 09:05:10|1105.8|1105.4|1106.4|1105.8|1106.6|1106|1105.6|1105.4|0
1646125520000|2022-03-01 09:05:20|1106.2|1105.6|1106.4|1105.6|1106.4|1106|1105.8|1105.4|6558
1646125530000|2022-03-01 09:05:30|1106.2|1105.8|1106|1105.6|1106.2|1106|1105.8|1105.4|1993
1646125540000|2022-03-01 09:05:40|1105.8|1105.4|1105.6|1105|1105.8|1105.6|1105.2|1104.8|2460
1646125550000|2022-03-01 09:05:50|1105.8|1105.2|1105.2|1104.8|1105.8|1105.6|1104.8|1104.4|6963
1646125560000|2022-03-01 09:06:00|1105.4|1104.6|1105.4|1105|1106|1105.6|1105.2|1104.6|9299
1646125570000|2022-03-01 09:06:10|1105.2|1104.8|1104.2|1103.8|1105.2|1105|1104.2|1103.6|193
1646125580000|2022-03-01 09:06:20|1104|1103.6|1102.8|1102.6|1104|1103.8|1102.6|1102.2|21700
1646125590000|2022-03-01 09:06:30|1102.6|1102.4|1102.4|1102|1102.8|1102.6|1102.4|1102|3234
1646125600000|2022-03-01 09:06:40|1102.2|1101.8|1103|1102.4|1103.2|1102.8|1101.8|1101.2|9154
1646125610000|2022-03-01 09:06:50|1102.8|1102.6|1102.6|1102.2|1103|1102.6|1102.6|1102.2|4677
1646125620000|2022-03-01 09:07:00|1102.8|1102.4|1102.6|1102.2|1103.2|1103|1102.6|1102.2|7413
1646125630000|2022-03-01 09:07:10|1102.8|1102.4|1102.6|1102.2|1102.8|1102.6|1102.4|1102|5568
1646125640000|2022-03-01 09:07:20|1102.4|1102.4|1102.8|1102.4|1103.2|1103|1102.2|1101.8|17515
1646125650000|2022-03-01 09:07:30|1102.6|1102.2|1102.8|1102.4|1103|1102.4|1102.6|1102|2598
1646125660000|2022-03-01 09:07:40|1103|1102.6|1104.4|1104|1104.4|1104|1103|1102.6|2158
1646125670000|2022-03-01 09:07:50|1104.6|1104.2|1104.2|1103.8|1105|1104.6|1104.2|1103.8|906
1646125680000|2022-03-01 09:08:00|1104.4|1104|1104.2|1103.8|1104.8|1104.4|1104|1103.6|917
1646125690000|2022-03-01 09:08:10|1104|1103.6|1103.4|1103|1104|1103.8|1103.4|1103|368
1646125700000|2022-03-01 09:08:20|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1102.8|1102.4|2834
1646125710000|2022-03-01 09:08:30|1103|1102.6|1103|1102.6|1103.4|1103|1103|1102.4|249
1646125720000|2022-03-01 09:08:40|1102.8|1102.4|1101.2|1100.8|1102.8|1102.4|1101.2|1100.6|11576
1646125730000|2022-03-01 09:08:50|1101|1100.6|1099.4|1099|1101|1100.8|1099.4|1099|16694
1646125740000|2022-03-01 09:09:00|1099.6|1099.2|1100|1099.6|1101|1100.6|1099.6|1099|44284
1646125750000|2022-03-01 09:09:10|1099.8|1099.4|1100.2|1099.8|1100.6|1100.2|1099.6|1099.2|1969
1646125760000|2022-03-01 09:09:20|1100|1100|1099.2|1098.8|1100.4|1100|1099|1098.6|734
1646125770000|2022-03-01 09:09:30|1099|1098.6|1098.4|1098.2|1099.2|1098.8|1098.4|1098.2|1234
1646125780000|2022-03-01 09:09:40|1098.6|1098|1098.4|1097.8|1098.8|1098.4|1098|1097.6|6879
1646125790000|2022-03-01 09:09:50|1098.2|1097.6|1098.8|1098.2|1099|1098.6|1098.2|1097.6|3742
1646125800000|2022-03-01 09:10:00|1098.6|1098.4|1098.4|1098|1099.2|1098.8|1098.4|1098|0
1646125810000|2022-03-01 09:10:10|1098.6|1098.2|1099|1098.6|1099.2|1098.8|1098.6|1098|5130
1646125820000|2022-03-01 09:10:20|1098.8|1098.4|1098.8|1098.2|1099.4|1098.8|1098.4|1098.2|7478
1646125830000|2022-03-01 09:10:30|1098.6|1098.4|1098|1097.6|1098.6|1098.4|1098|1097.6|2559
1646125840000|2022-03-01 09:10:40|1097.8|1097.4|1097.6|1097.2|1098|1097.6|1097.4|1097|928
1646125850000|2022-03-01 09:10:50|1097.4|1097|1097.8|1097.2|1097.8|1097.6|1097.4|1097|0
1646125860000|2022-03-01 09:11:00|1097.6|1097.4|1098.6|1098.2|1098.8|1098.2|1097.6|1097.2|8606
1646125870000|2022-03-01 09:11:10|1098.8|1098.4|1098.8|1098.4|1099.4|1098.8|1098.6|1098.2|2404
1646125880000|2022-03-01 09:11:20|1098.6|1098.2|1098|1097.4|1098.8|1098.2|1097.8|1097.4|1780
1646125890000|2022-03-01 09:11:30|1097.8|1097.6|1098.4|1098|1098.6|1098.2|1097.8|1097.4|2500
1646125900000|2022-03-01 09:11:40|1098.2|1097.6|1098.2|1097.6|1098.8|1098.4|1098|1097.6|9751
1646125910000|2022-03-01 09:11:50|1098|1097.8|1098|1097.4|1098.2|1097.8|1097.6|1097.2|2650
1646125920000|2022-03-01 09:12:00|1097.8|1097.2|1097.4|1097.2|1098|1097.4|1097.4|1097|1806
1646125930000|2022-03-01 09:12:10|1097.2|1097|1097.2|1096.6|1097.4|1097.2|1096.6|1096|13021
1646125940000|2022-03-01 09:12:20|1097|1096.8|1097|1096.6|1097.4|1097|1096.8|1096.4|9345
1646125950000|2022-03-01 09:12:30|1096.8|1096.4|1096.4|1096|1097|1096.6|1096.4|1096|0
1646125960000|2022-03-01 09:12:40|1096.6|1096.2|1096.2|1095.6|1097|1096.4|1096|1095.6|9025
1646125970000|2022-03-01 09:12:50|1096|1095.4|1096.6|1096.2|1096.8|1096.2|1095.6|1095.2|11991
1646125980000|2022-03-01 09:13:00|1096.8|1096|1096.4|1096|1096.8|1096.2|1096.4|1096|5808
1646125990000|2022-03-01 09:13:10|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096|5064
1646126000000|2022-03-01 09:13:20|1096.8|1096.4|1098.4|1098|1098.6|1098.2|1096.8|1096.4|9799
1646126010000|2022-03-01 09:13:30|1098.2|1097.8|1096.8|1096.4|1098.4|1097.8|1096.8|1096.4|15935
1646126020000|2022-03-01 09:13:40|1096.6|1096.6|1096.2|1095.8|1096.6|1096.6|1096.2|1095.6|24773
1646126030000|2022-03-01 09:13:50|1096|1095.6|1095.4|1095|1096|1095.6|1095.4|1095|10164
1646126040000|2022-03-01 09:14:00|1095.6|1095.2|1095.8|1095.4|1096.6|1096.2|1095.6|1095|11265
1646126050000|2022-03-01 09:14:10|1095.6|1095.6|1096.6|1096.2|1096.6|1096.2|1095.4|1095|12643
1646126060000|2022-03-01 09:14:20|1096.4|1096|1096.8|1096.4|1097.2|1097|1096.4|1096|2709
1646126070000|2022-03-01 09:14:30|1097|1096.6|1097.8|1097.4|1097.8|1097.6|1096.8|1096.4|4142
1646126080000|2022-03-01 09:14:40|1098|1097.6|1098.4|1097.8|1098.4|1097.8|1097.6|1097|1596
1646126090000|2022-03-01 09:14:50|1098.2|1097.6|1098.2|1097.8|1098.6|1098.2|1098|1097.6|3698
1646126100000|2022-03-01 09:15:00|1098|1097.6|1097.6|1097.2|1098|1097.6|1097|1096.4|12924
1646126110000|2022-03-01 09:15:10|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1646126120000|2022-03-01 09:15:20|1097.2|1096.8|1096.6|1096.2|1097.2|1096.8|1096.6|1096|900
1646126130000|2022-03-01 09:15:30|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096.6|1096.2|497
1646126140000|2022-03-01 09:15:40|1096.6|1096.2|1096.6|1096.4|1096.8|1096.4|1096.4|1096|3765
1646126150000|2022-03-01 09:15:50|1096.8|1096.6|1096.6|1096|1096.8|1096.6|1096.2|1095.8|8324
1646126160000|2022-03-01 09:16:00|1096.2|1096.2|1097|1096.6|1097|1096.6|1096.2|1096|4390
1646126170000|2022-03-01 09:16:10|1097.2|1096.8|1097|1096.8|1097.6|1097.2|1097|1096.6|709
1646126180000|2022-03-01 09:16:20|1097.2|1097|1095.6|1095.2|1097.4|1097|1095.6|1095.2|21978
1646126190000|2022-03-01 09:16:30|1095.4|1095|1095.4|1095.2|1096|1095.6|1095.2|1095|12512
1646126200000|2022-03-01 09:16:40|1095.6|1095|1094.8|1094.6|1095.6|1095.2|1094.8|1094.6|23423
1646126210000|2022-03-01 09:16:50|1095|1094.8|1095.6|1095|1096|1095.6|1095|1094.8|5602
1646126220000|2022-03-01 09:17:00|1095.4|1094.8|1095.2|1094.8|1095.4|1094.8|1095.2|1094.6|0
1646126230000|2022-03-01 09:17:10|1095|1094.6|1095|1094.6|1095.2|1094.8|1094.6|1094.2|6304
1646126240000|2022-03-01 09:17:20|1095.2|1094.8|1095.8|1095.4|1095.8|1095.4|1095|1094.6|3899
1646126250000|2022-03-01 09:17:30|1095.6|1095.2|1095.8|1095.4|1096.2|1095.8|1095.2|1094.8|6415
1646126260000|2022-03-01 09:17:40|1095.6|1094.8|1094.6|1094|1095.6|1095|1093.8|1093.4|33570
1646126270000|2022-03-01 09:17:50|1094.2|1093.8|1092.4|1092.2|1094.2|1093.8|1092.4|1092.2|736
1646126280000|2022-03-01 09:18:00|1092.6|1092.4|1092.2|1091.8|1093.2|1092.8|1092.2|1091.8|6188
1646126290000|2022-03-01 09:18:10|1092|1091.6|1092.4|1091.8|1093|1092.6|1092|1091.6|17107
1646126300000|2022-03-01 09:18:20|1092.2|1091.6|1091.2|1091|1092.2|1091.6|1091.2|1091|351
1646126310000|2022-03-01 09:18:30|1091.4|1091.2|1092|1091.6|1092.4|1092|1091.4|1091.2|4765
1646126320000|2022-03-01 09:18:40|1091.8|1091.4|1092.2|1091.8|1092.4|1091.8|1091.6|1091.2|3326
1646126330000|2022-03-01 09:18:50|1092.4|1091.6|1091.2|1091|1092.4|1091.6|1091.2|1091|10086
1646126340000|2022-03-01 09:19:00|1091|1090.8|1091|1090.6|1091.8|1091.4|1091|1090.6|12220
1646126350000|2022-03-01 09:19:10|1090.8|1090.4|1091|1090.6|1091.2|1090.8|1090.4|1090.2|6520
1646126360000|2022-03-01 09:19:20|1090.8|1090.4|1090.6|1090.2|1091|1090.6|1090.2|1090|15853
1646126370000|2022-03-01 09:19:30|1090.8|1090|1090.2|1089.8|1090.8|1090.2|1089.6|1089.2|19138
1646126380000|2022-03-01 09:19:40|1090.4|1090|1091.6|1091.2|1091.6|1091.2|1090.4|1090|5517
1646126390000|2022-03-01 09:19:50|1091.4|1091|1091.8|1091.2|1092|1091.8|1091.4|1091|6246
1646126400000|2022-03-01 09:20:00|1092|1091.4|1090.6|1090.2|1092|1091.6|1090.6|1090|25451
1646126410000|2022-03-01 09:20:10|1090.8|1090.4|1090.2|1089.8|1091|1090.6|1090.2|1089.8|5239
1646126420000|2022-03-01 09:20:20|1090.4|1090.2|1090.6|1090.2|1091.2|1090.8|1090.4|1090.2|5193
1646126430000|2022-03-01 09:20:30|1090.4|1090|1089.8|1089.2|1090.6|1090.2|1089.6|1089.2|15426
1646126440000|2022-03-01 09:20:40|1090|1089.4|1089.2|1089|1090|1089.6|1089.2|1089|1189
1646126450000|2022-03-01 09:20:50|1089.4|1089.2|1089.4|1089|1090|1089.6|1089.2|1089|9460
1646126460000|2022-03-01 09:21:00|1089.2|1088.8|1089.6|1089.4|1089.8|1089.4|1089|1088.4|2408
1646126470000|2022-03-01 09:21:10|1089.8|1089.2|1090.2|1089.8|1090.2|1089.8|1089.4|1089|898
1646126480000|2022-03-01 09:21:20|1090.4|1090|1090.2|1089.8|1090.8|1090.4|1090|1089.6|15000
1646126490000|2022-03-01 09:21:30|1090.4|1090|1090.2|1089.8|1091|1090.4|1090|1089.4|10178
1646126500000|2022-03-01 09:21:40|1090|1089.6|1089|1088.6|1090|1089.8|1089|1088.6|10524
1646126510000|2022-03-01 09:21:50|1088.8|1088.8|1089|1088.4|1089|1088.8|1088.8|1088.2|0
1646126520000|2022-03-01 09:22:00|1088.8|1088.2|1089.2|1088.8|1089.4|1089|1088.8|1088.2|2337
1646126530000|2022-03-01 09:22:10|1089|1088.6|1089|1088.4|1089|1088.6|1088.6|1088.2|4657
1646126540000|2022-03-01 09:22:20|1088.8|1088.2|1087.6|1087.2|1088.8|1088.2|1087.6|1087.2|16450
1646126550000|2022-03-01 09:22:30|1087.8|1087.4|1088.6|1088|1089|1088.6|1087.8|1087.4|3549
1646126560000|2022-03-01 09:22:40|1088.4|1088.2|1088.4|1088|1089|1088.4|1088.2|1087.6|6469
1646126570000|2022-03-01 09:22:50|1088.2|1087.8|1087.6|1087.2|1088.8|1088.4|1087.6|1087.2|3569
1646126580000|2022-03-01 09:23:00|1087.8|1087.4|1087.6|1087|1088.4|1087.8|1087.4|1087|3274
1646126590000|2022-03-01 09:23:10|1087.4|1087.2|1088|1087.4|1088|1087.6|1087.4|1087|2881
1646126600000|2022-03-01 09:23:20|1087.8|1088|1087.8|1087.4|1088.2|1088|1087.6|1087|14027
1646126610000|2022-03-01 09:23:30|1087.6|1087.2|1087.2|1086.8|1087.8|1087.4|1087.2|1086.8|8932
1646126620000|2022-03-01 09:23:40|1087.4|1087|1087|1086.6|1087.6|1087.4|1087|1086.6|4172
1646126630000|2022-03-01 09:23:50|1087.2|1087|1086.8|1086.4|1087.6|1087.2|1086.4|1086|18760
1646126640000|2022-03-01 09:24:00|1086.6|1086.2|1086.8|1086.2|1087.2|1086.8|1086.4|1085.8|16270
1646126650000|2022-03-01 09:24:10|1087.2|1086.4|1086|1085.2|1087.4|1086.8|1086|1085.2|22344
1646126660000|2022-03-01 09:24:20|1085.8|1085.4|1086|1085.6|1086.2|1085.8|1085|1084.8|28729
1646126670000|2022-03-01 09:24:30|1085.8|1085.4|1085|1084.4|1086|1085.4|1084.4|1084.2|19500
1646126680000|2022-03-01 09:24:40|1084.8|1084.2|1085.6|1085.2|1085.6|1085.2|1084.6|1084|7510
1646126690000|2022-03-01 09:24:50|1085.8|1085.4|1085|1084.8|1086|1085.6|1085|1084.6|2334
1646126700000|2022-03-01 09:25:00|1085.2|1085|1086.2|1085.6|1086.2|1085.8|1084.8|1084.6|12658
1646126710000|2022-03-01 09:25:10|1086|1085.8|1085.4|1085|1086|1085.8|1084.8|1084.4|33459
1646126720000|2022-03-01 09:25:20|1085.2|1084.8|1085.6|1085.4|1086.2|1085.8|1084.8|1084.4|10336
1646126730000|2022-03-01 09:25:30|1085.8|1085.2|1084.8|1084.2|1085.8|1085.2|1084.8|1084.2|10929
1646126740000|2022-03-01 09:25:40|1084.6|1084|1085|1084.6|1085|1084.6|1084.2|1083.8|9405
1646126750000|2022-03-01 09:25:50|1085.2|1084.8|1084.2|1084|1085.4|1085|1084|1083.6|2176
1646126760000|2022-03-01 09:26:00|1084.4|1084.2|1085|1084.6|1085.2|1084.8|1084.4|1084|7024
1646126770000|2022-03-01 09:26:10|1084.8|1084.4|1084.2|1083.8|1085|1084.6|1084.2|1083.8|2814
1646126780000|2022-03-01 09:26:20|1084|1084|1083.8|1083.4|1084.2|1084|1083.8|1083.4|5135
1646126930000|2022-03-01 09:28:50|1084.4|1084|1085|1084.4|1087.4|1085.6|1084.4|1084|37487
1646126940000|2022-03-01 09:29:00|1084.8|1084.6|1085.2|1084.8|1085.4|1085|1084.8|1084.6|10291
1646126950000|2022-03-01 09:29:10|1085|1084.6|1085|1084.4|1085.4|1085|1084|1083.8|32891
1646126960000|2022-03-01 09:29:20|1084.8|1084.2|1084|1083.6|1084.8|1084.2|1084|1083.6|10455
1646126970000|2022-03-01 09:29:30|1083.8|1083.4|1084|1083.4|1084|1083.6|1083.6|1083.4|3642
1646126980000|2022-03-01 09:29:40|1083.8|1083.2|1083.2|1082.8|1083.8|1083.2|1083|1082.4|8851
1646126990000|2022-03-01 09:29:50|1083.4|1083|1083.2|1082.8|1083.6|1083.2|1083.2|1082.8|4210
1646127000000|2022-03-01 09:30:00|1083|1082.6|1082.4|1082|1083.2|1082.8|1082.4|1082|1816
1646127010000|2022-03-01 09:30:10|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082|1081.6|7063
1646127020000|2022-03-01 09:30:20|1082.4|1082|1082.6|1082.2|1082.8|1082.2|1082.2|1082|7392
1646127030000|2022-03-01 09:30:30|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1081.8|181
1646127040000|2022-03-01 09:30:40|1082|1081.8|1082.2|1081.8|1082.8|1082.4|1081.8|1081.6|134001
1646127050000|2022-03-01 09:30:50|1082|1081.6|1081.6|1081.2|1082|1081.6|1081.6|1081.2|2390
1646127060000|2022-03-01 09:31:00|1081.8|1081.4|1082.2|1081.8|1083|1082.8|1081.8|1081.4|14334
1646127070000|2022-03-01 09:31:10|1082.4|1082|1082.6|1082|1082.8|1082.4|1082|1081.6|1730
1646127080000|2022-03-01 09:31:20|1082.4|1081.8|1083.2|1082.8|1083.6|1083|1082.4|1081.8|46483
1646127090000|2022-03-01 09:31:30|1083|1082.6|1083.6|1083|1083.6|1083.2|1082.8|1082.6|3947
1646127100000|2022-03-01 09:31:40|1083.4|1082.8|1083.4|1082.8|1083.4|1083|1083.2|1082.8|4054
1646127110000|2022-03-01 09:31:50|1083.2|1083|1083.4|1083|1083.4|1083.2|1083.2|1082.8|3125
1646127120000|2022-03-01 09:32:00|1083.6|1083.2|1085|1084.6|1085.2|1084.8|1083.4|1083.2|30042
1646127130000|2022-03-01 09:32:10|1084.8|1084.4|1083.8|1083.4|1084.8|1084.4|1083.6|1083.2|5911
1646127140000|2022-03-01 09:32:20|1083.6|1083.2|1083.8|1083.2|1083.8|1083.4|1083.4|1083|10258
1646127150000|2022-03-01 09:32:30|1084|1083.4|1084.4|1084|1084.4|1084|1083.2|1083|36915
1646127160000|2022-03-01 09:32:40|1084.6|1084.2|1084.4|1084|1084.8|1084.4|1084.4|1084|1954
1646127170000|2022-03-01 09:32:50|1084.6|1084.2|1085|1084.6|1085|1084.8|1084.6|1084.2|5467
1646127180000|2022-03-01 09:33:00|1085.2|1084.8|1086.8|1086.4|1086.8|1086.4|1085|1084.8|14599
1646127190000|2022-03-01 09:33:10|1087|1086.6|1086.2|1085.8|1087|1086.8|1086.2|1085.8|3346
1646127200000|2022-03-01 09:33:20|1086.4|1085.6|1085.2|1084.8|1086.4|1086|1085.2|1084.6|10958
1646127210000|2022-03-01 09:33:30|1085|1084.6|1084.8|1084.4|1085.2|1085|1084.4|1084|11592
1646127220000|2022-03-01 09:33:40|1084.6|1084.6|1085|1084.6|1085.2|1084.8|1084.6|1084.4|4001
1646127230000|2022-03-01 09:33:50|1084.8|1084.8|1084.6|1084.2|1085|1084.8|1084.6|1084.2|3194
1646127240000|2022-03-01 09:34:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|1668
1646127250000|2022-03-01 09:34:10|1085|1084.6|1085|1084.4|1085.6|1085.2|1084.6|1084.4|2607
1646127260000|2022-03-01 09:34:20|1085.2|1084.6|1085.4|1085|1086.2|1085.8|1085|1084.6|3825
1646127270000|2022-03-01 09:34:30|1085.2|1085.2|1085.6|1085.2|1086|1085.6|1085.2|1085.2|5692
1646127280000|2022-03-01 09:34:40|1085.4|1085|1085|1084.8|1085.8|1085.4|1085|1084.8|3109
1646127290000|2022-03-01 09:34:50|1085.2|1085|1085.8|1085.4|1086|1085.6|1085|1084.8|15051
1646127300000|2022-03-01 09:35:00|1086|1085.6|1087|1086.6|1087.2|1086.8|1085.8|1085.6|11644
1646127310000|2022-03-01 09:35:10|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.4|1086|607
1646127320000|2022-03-01 09:35:20|1086.4|1086|1086.4|1086|1086.8|1086.2|1086.2|1085.8|2690
1646127330000|2022-03-01 09:35:30|1086.6|1086.2|1086.8|1086.2|1087|1086.6|1086.4|1086|39
1646127340000|2022-03-01 09:35:40|1087|1086.4|1085.8|1085.2|1087|1086.4|1085.8|1085.2|4424
1646127350000|2022-03-01 09:35:50|1085.6|1085.4|1085.6|1085.2|1085.8|1085.6|1085.4|1085.2|773
1646127360000|2022-03-01 09:36:00|1085.4|1085|1084.4|1084.2|1085.4|1085|1084.2|1084|6023
1646127370000|2022-03-01 09:36:10|1084.2|1084|1084|1083.8|1084.4|1084|1083.8|1083.4|15667
1646127380000|2022-03-01 09:36:20|1083.8|1083.6|1084.2|1083.8|1084.8|1084.2|1083.8|1083.2|2934
1646127390000|2022-03-01 09:36:30|1084|1083.6|1084.2|1083.8|1084.4|1083.8|1083.8|1083.4|18929
1646127400000|2022-03-01 09:36:40|1084|1083.6|1083.8|1083.4|1084.2|1083.8|1083.6|1083.2|782
1646127410000|2022-03-01 09:36:50|1084|1083.6|1083|1082.6|1084|1083.6|1083|1082.6|5013
1646127420000|2022-03-01 09:37:00|1082.8|1082.4|1082.8|1082.4|1083.4|1083|1082.6|1082.2|4980
1646127430000|2022-03-01 09:37:10|1082.6|1082.2|1083|1082.6|1083|1082.8|1082.6|1082.2|5803
1646127440000|2022-03-01 09:37:20|1083.2|1082.8|1083.6|1083.4|1083.6|1083.4|1083.2|1082.8|2899
1646127450000|2022-03-01 09:37:30|1083.4|1083.2|1083|1082.6|1084.2|1083.8|1082.4|1082|15937
1646127460000|2022-03-01 09:37:40|1083.2|1082.8|1082.4|1081.8|1083.2|1082.8|1081.8|1081.6|17219
1646127470000|2022-03-01 09:37:50|1082.6|1082|1082|1081.6|1082.6|1082.4|1081.8|1081.6|17449
1646127480000|2022-03-01 09:38:00|1082.2|1081.8|1082.2|1081.8|1082.8|1082.4|1082|1081.6|11084
1646127490000|2022-03-01 09:38:10|1082.4|1082|1082|1081.6|1082.4|1082|1082|1081.6|1000
1646127500000|2022-03-01 09:38:20|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1081.8|1081.6|40
1646127510000|2022-03-01 09:38:30|1082|1081.2|1081.8|1081.4|1082.4|1082|1081.6|1081.2|36022
1646127520000|2022-03-01 09:38:40|1082|1081.2|1081.6|1081|1082|1081.2|1081.2|1081|5046
1646127530000|2022-03-01 09:38:50|1081.4|1081.2|1081.4|1081|1082|1081.6|1081.2|1081|9212
1646127540000|2022-03-01 09:39:00|1081.2|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1081|7068
1646127550000|2022-03-01 09:39:10|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.2|1081|10081
1646127560000|2022-03-01 09:39:20|1081.6|1081.4|1081.8|1081.6|1081.8|1081.6|1081.4|1081|8726
1646127570000|2022-03-01 09:39:30|1082|1081.8|1082.6|1082.2|1082.8|1082.4|1082|1081.6|3157
1646127580000|2022-03-01 09:39:40|1082.8|1082|1082.4|1082|1083|1082.6|1082.4|1082|4291
1646127590000|2022-03-01 09:39:50|1082.6|1082.2|1083.2|1082.6|1083.4|1082.8|1082.6|1082.2|10583
1646127600000|2022-03-01 09:40:00|1083.4|1082.8|1082.6|1082.2|1083.8|1083.6|1082.6|1082.2|25040
1646127610000|2022-03-01 09:40:10|1082.4|1082|1081.6|1081|1082.4|1082|1081.4|1081|10149
1646127620000|2022-03-01 09:40:20|1081.4|1081.2|1081.2|1080.8|1081.6|1081.4|1081.2|1080.8|13552
1646127630000|2022-03-01 09:40:30|1081|1080.6|1081|1080.4|1081|1080.8|1080.6|1080.4|53299
1646127640000|2022-03-01 09:40:40|1080.8|1080|1080.2|1079.8|1081|1080.2|1080|1079.6|52147
1646127650000|2022-03-01 09:40:50|1080.4|1080|1079.8|1079.4|1080.6|1080.2|1079.8|1079.2|6931
1646127660000|2022-03-01 09:41:00|1080|1079.6|1080.2|1079.8|1080.4|1080|1079.8|1079.6|12712
1646127670000|2022-03-01 09:41:10|1080.4|1080|1080.8|1080.4|1080.8|1080.6|1080|1079.8|10180
1646127680000|2022-03-01 09:41:20|1081|1080.6|1080.6|1080|1081|1080.8|1080.6|1080|6969
1646127690000|2022-03-01 09:41:30|1080.4|1079.8|1080.2|1079.8|1080.4|1080|1079.6|1079.2|3771
1646127700000|2022-03-01 09:41:40|1080.4|1080|1081.8|1081.4|1082|1081.6|1080.2|1080|17223
1646127710000|2022-03-01 09:41:50|1081.6|1081.2|1080.8|1080.4|1082.4|1082|1080.6|1080.4|35656
1646127720000|2022-03-01 09:42:00|1080.6|1080.2|1079.4|1079.2|1080.6|1080.2|1079.4|1079.2|4347
1646127730000|2022-03-01 09:42:10|1079.6|1079.4|1080.6|1080.2|1080.6|1080.2|1079.6|1079.2|10170
1646127740000|2022-03-01 09:42:20|1080.4|1080.4|1080.2|1079.8|1080.6|1080.4|1080|1079.6|1176
1646127750000|2022-03-01 09:42:30|1080.4|1080|1080.2|1079.8|1080.6|1080|1080.2|1079.6|400
1646127760000|2022-03-01 09:42:40|1080|1079.6|1079|1078.6|1080.4|1080|1079|1078.6|4855
1646127770000|2022-03-01 09:42:50|1079.2|1078.8|1079|1078.6|1079.6|1079.2|1078.8|1078.4|3209
1646127780000|2022-03-01 09:43:00|1079.2|1078.8|1079.4|1079|1079.4|1079|1079|1078.6|637
1646127790000|2022-03-01 09:43:10|1079.2|1078.8|1078.8|1078.6|1079.4|1079|1078.6|1078.2|5856
1646127800000|2022-03-01 09:43:20|1079|1078.8|1079.2|1078.8|1080|1079.6|1079|1078.8|19011
1646127810000|2022-03-01 09:43:30|1079.4|1078.6|1079.6|1079.2|1079.6|1079.2|1078.8|1078.6|6121
1646127820000|2022-03-01 09:43:40|1079.8|1079.4|1079.2|1078.8|1080.2|1080|1079.2|1078.8|13303
1646127830000|2022-03-01 09:43:50|1079|1079|1079.2|1079|1079.8|1079.2|1078.8|1078.4|19708
1646127840000|2022-03-01 09:44:00|1079.4|1079.2|1078.8|1078.4|1079.6|1079.4|1078.8|1078.4|23570
1646127850000|2022-03-01 09:44:10|1078.6|1078.2|1078.6|1078.2|1079|1078.8|1078.6|1078|6615
1646127860000|2022-03-01 09:44:20|1079.4|1079.2|1078.6|1078.2|1080.2|1079.6|1078.6|1078.2|65498
1646127870000|2022-03-01 09:44:30|1078.8|1078.4|1079.8|1079.2|1079.8|1079.4|1078.8|1078.2|6959
1646127880000|2022-03-01 09:44:40|1080|1079.4|1079|1078.4|1080.2|1080|1078.8|1078.4|12370
1646127890000|2022-03-01 09:44:50|1078.8|1078.2|1078.2|1077.8|1078.8|1078.4|1077.6|1077.2|14924
1646127900000|2022-03-01 09:45:00|1078.4|1078|1079.2|1078.8|1079.2|1078.8|1078.4|1078|965
1646127910000|2022-03-01 09:45:10|1079|1078.2|1078.4|1078|1079|1078.2|1078|1077.6|47046
1646127920000|2022-03-01 09:45:20|1078.6|1078.2|1079|1078.6|1079|1078.8|1078.6|1078.2|17027
1646127930000|2022-03-01 09:45:30|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.4|1078|3589
1646127940000|2022-03-01 09:45:40|1078.8|1078.4|1078.6|1078|1079|1078.4|1078|1077.6|20294
1646127950000|2022-03-01 09:45:50|1078.4|1078.2|1078.2|1077.8|1078.6|1078.2|1078.2|1077.8|3161
1646127960000|2022-03-01 09:46:00|1078.4|1077.6|1077.2|1076.6|1078.4|1077.6|1076.8|1076.4|18320
1646127970000|2022-03-01 09:46:10|1077|1076.8|1077.6|1077|1077.6|1077.2|1076.8|1076.4|8413
1646127980000|2022-03-01 09:46:20|1077.4|1077.2|1078|1077.4|1078|1077.8|1077.4|1077.2|3285
1646127990000|2022-03-01 09:46:30|1077.8|1077.2|1076.8|1076.4|1077.8|1077.2|1076.6|1076.2|6665
1646128000000|2022-03-01 09:46:40|1077|1076.2|1076.4|1075.8|1077|1076.4|1076|1075.8|28170
1646128010000|2022-03-01 09:46:50|1076.2|1076|1077|1076.6|1077|1076.8|1076.2|1076|23579
1646128020000|2022-03-01 09:47:00|1076.8|1076.4|1077.6|1077.2|1078.2|1077.8|1076.8|1076.4|19280
1646128030000|2022-03-01 09:47:10|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1077.4|1077.2|3020
1646128040000|2022-03-01 09:47:20|1078|1077.8|1079|1078.6|1079.8|1079.2|1077.6|1077|48912
1646128050000|2022-03-01 09:47:30|1079.2|1078.8|1080|1079.6|1080.8|1080.4|1079|1078.6|9302
1646128060000|2022-03-01 09:47:40|1079.8|1079.4|1079.6|1079.2|1080|1079.4|1079|1078.4|4632
1646128070000|2022-03-01 09:47:50|1079.4|1079|1079.8|1079.4|1080.2|1079.8|1079.4|1078.8|5979
1646128080000|2022-03-01 09:48:00|1079.6|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|1392
1646128090000|2022-03-01 09:48:10|1079.6|1079.2|1079.4|1079|1079.8|1079.4|1079.4|1079|7492
1646128100000|2022-03-01 09:48:20|1079.6|1079.2|1080.6|1080|1080.8|1080.4|1079.6|1079.2|5491
1646128110000|2022-03-01 09:48:30|1080.4|1080.2|1080|1079.6|1080.4|1080.2|1079.2|1078.8|40706
1646128120000|2022-03-01 09:48:40|1080.2|1079.8|1080.8|1080.4|1080.8|1080.4|1080.2|1079.8|17915
1646128130000|2022-03-01 09:48:50|1080.6|1080.2|1082|1081.6|1082|1081.6|1080.4|1080|13874
1646128140000|2022-03-01 09:49:00|1082.2|1081.8|1082.6|1082.2|1082.8|1082.4|1082.2|1081.6|3887
1646128150000|2022-03-01 09:49:10|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1081.8|1081.4|2101
1646128160000|2022-03-01 09:49:20|1082.4|1082.4|1084.2|1083.8|1084.2|1083.8|1082.2|1081.6|23895
1646128170000|2022-03-01 09:49:30|1084|1083.6|1084|1083.8|1084.4|1084|1084|1083.6|686
1646128180000|2022-03-01 09:49:40|1084.2|1084|1084.2|1083.6|1084.6|1084.2|1083.8|1083.6|10410
1646128190000|2022-03-01 09:49:50|1084|1083.8|1084|1083.4|1084.2|1083.8|1083.8|1083.2|8948
1646128200000|2022-03-01 09:50:00|1084.2|1083.6|1084.4|1084|1084.8|1084.4|1084|1083.6|24826
1646128210000|2022-03-01 09:50:10|1084.2|1084.2|1084.2|1084|1084.4|1084.2|1083.8|1083.4|1979
1646128220000|2022-03-01 09:50:20|1084.4|1084.2|1084.4|1084|1084.8|1084.4|1084.2|1084|43352
1646128230000|2022-03-01 09:50:30|1084.2|1084.2|1084.8|1084.2|1084.8|1084.4|1084.2|1084|6078
1646128240000|2022-03-01 09:50:40|1084.6|1084.4|1084.8|1084.4|1084.8|1084.6|1084.4|1084|4581
1646128250000|2022-03-01 09:50:50|1084.6|1084.6|1084.4|1084|1084.8|1084.6|1084.2|1084|48591
1646128260000|2022-03-01 09:51:00|1084.2|1083.8|1083.8|1083.4|1084.2|1083.8|1083.8|1083.4|9430
1646128270000|2022-03-01 09:51:10|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1082.8|1082.4|43475
1646128280000|2022-03-01 09:51:20|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1082.8|1082.6|3110
1646128290000|2022-03-01 09:51:30|1083.4|1083|1083.2|1083|1083.4|1083|1083|1082.6|1182
1646128300000|2022-03-01 09:51:40|1083|1082.8|1082.6|1082|1083.4|1083.2|1082.6|1082|32104
1646128310000|2022-03-01 09:51:50|1082.4|1082.2|1081|1080.6|1082.4|1082.2|1081|1080.6|2487
1646128320000|2022-03-01 09:52:00|1080.8|1080.4|1080.6|1080.2|1081|1080.8|1080.4|1079.8|12422
1646128330000|2022-03-01 09:52:10|1080.8|1080|1081.8|1081.4|1081.8|1081.6|1080.8|1080|14154
1646128340000|2022-03-01 09:52:20|1081.6|1081.2|1081.4|1080.8|1081.6|1081.4|1081|1080.6|1671
1646128350000|2022-03-01 09:52:30|1081.6|1081|1081|1080.6|1081.8|1081.4|1081|1080.4|3261
1646128360000|2022-03-01 09:52:40|1081.2|1080.8|1081.8|1081.4|1081.8|1081.4|1081|1080.8|3741
1646128370000|2022-03-01 09:52:50|1081.6|1081.6|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|930
1646128380000|2022-03-01 09:53:00|1081.6|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1080.8|4401
1646128390000|2022-03-01 09:53:10|1081.8|1081.4|1080|1079.6|1081.8|1081.6|1080|1079.6|9207
1646128400000|2022-03-01 09:53:20|1080.2|1079.8|1079|1078.4|1080.2|1079.8|1078.8|1078.4|22698
1646128410000|2022-03-01 09:53:30|1078.8|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|5171
1646128420000|2022-03-01 09:53:40|1079|1078.6|1079.2|1078.6|1079.2|1078.6|1078.8|1078.4|1657
1646128430000|2022-03-01 09:53:50|1079|1078.8|1078.4|1078|1079.2|1078.8|1078.4|1078|4461
1646128440000|2022-03-01 09:54:00|1078.2|1077.8|1078.6|1078.2|1078.6|1078.2|1077.6|1077.2|3385
1646128450000|2022-03-01 09:54:10|1078.8|1078.4|1078.8|1078.2|1079|1078.6|1078.8|1078.2|2193
1646128460000|2022-03-01 09:54:20|1078.6|1078|1078.6|1078.2|1079|1078.6|1078.2|1077.8|7289
1646128470000|2022-03-01 09:54:30|1078.8|1078.4|1078.2|1077.8|1079|1078.6|1078.2|1077.8|14912
1646128480000|2022-03-01 09:54:40|1078.4|1078|1078.8|1078.2|1079.4|1079|1078.4|1078|4966
1646128490000|2022-03-01 09:54:50|1078.6|1078.4|1077.6|1077.2|1079|1078.8|1077.6|1077.2|7409
1646128500000|2022-03-01 09:55:00|1077.4|1077|1076.8|1076.4|1077.6|1077.2|1076.6|1076.4|6414
1646128510000|2022-03-01 09:55:10|1077|1076.6|1077|1076.6|1077.4|1076.8|1077|1076.4|4401
1646128520000|2022-03-01 09:55:20|1077.2|1076.4|1077|1076.4|1077.4|1077|1076.4|1076.2|13380
1646128530000|2022-03-01 09:55:30|1076.8|1076.6|1077|1076.6|1077.2|1076.8|1076.6|1076.2|18001
1646128540000|2022-03-01 09:55:40|1076.8|1076.4|1076.2|1075.8|1076.8|1076.4|1076|1075.8|10473
1646128550000|2022-03-01 09:55:50|1076.4|1076|1076.6|1076.2|1076.8|1076.4|1076.2|1076|3113
1646128560000|2022-03-01 09:56:00|1076.4|1076|1076.4|1076|1076.8|1076.2|1076.4|1076|2307
1646128570000|2022-03-01 09:56:10|1076.2|1075.8|1076|1075.8|1076.4|1076|1076|1075.8|1828
1646128580000|2022-03-01 09:56:20|1075.8|1075.6|1076|1075.8|1076.4|1076|1075.8|1075.6|14994
1646128590000|2022-03-01 09:56:30|1075.8|1075.6|1075|1074.6|1076|1075.8|1074.8|1074.6|32300
1646128600000|2022-03-01 09:56:40|1075.2|1074.8|1076.2|1075.8|1076.2|1076|1075.2|1074.8|11245
1646128610000|2022-03-01 09:56:50|1076|1075.6|1075.6|1075.4|1076|1075.6|1075.6|1075.4|2411
1646128620000|2022-03-01 09:57:00|1075.4|1075.2|1076|1075.6|1076|1075.6|1075.4|1075|22645
1646128630000|2022-03-01 09:57:10|1076.2|1075.8|1076.8|1076.6|1077.2|1076.8|1076|1075.8|13344
1646128640000|2022-03-01 09:57:20|1076.6|1076.4|1077.4|1077.2|1077.8|1077.2|1076.6|1076.2|7458
1646128650000|2022-03-01 09:57:30|1077.2|1077|1077.2|1077|1077.4|1077|1077|1076.8|2130
1646128660000|2022-03-01 09:57:40|1076.8|1076.8|1076.6|1076.2|1077.2|1076.8|1076.6|1076.2|19624
1646128670000|2022-03-01 09:57:50|1076.4|1076|1077.6|1077.2|1077.6|1077.2|1076.2|1076|34036
1646128680000|2022-03-01 09:58:00|1077.8|1077.4|1078.6|1078.2|1078.6|1078.2|1077.8|1077.4|10336
1646128690000|2022-03-01 09:58:10|1078.4|1078|1077.8|1077|1078.4|1078|1077.8|1077|1870
1646128700000|2022-03-01 09:58:20|1077.6|1077.2|1078.8|1078.4|1079|1078.4|1077.4|1077.2|8188
1646128710000|2022-03-01 09:58:30|1078.6|1078.6|1078.4|1078|1078.8|1078.6|1078.4|1078|1934
1646128720000|2022-03-01 09:58:40|1078.6|1078.2|1078.8|1078.6|1079.6|1079.2|1078.4|1078.2|15740
1646128730000|2022-03-01 09:58:50|1079|1078.4|1078.4|1078|1079|1078.6|1078.4|1078|9255
1646128740000|2022-03-01 09:59:00|1078.6|1078.4|1078.6|1078|1078.8|1078.6|1078.4|1078|13657
1646128750000|2022-03-01 09:59:10|1078.4|1078.2|1078.8|1078.2|1079|1078.6|1078.2|1077.8|13261
1646128760000|2022-03-01 09:59:20|1078.6|1078.4|1078.4|1078|1079|1078.6|1078.2|1078|7196
1646128780000|2022-03-01 09:59:40|1078.6|1078.2|1078.2|1077.8|1078.8|1078.4|1078.2|1077.8|10588
1646128790000|2022-03-01 09:59:50|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|2370
1646128800000|2022-03-01 10:00:00|1078|1077.6|1077.4|1077|1078|1077.6|1077.4|1076.8|5253
1646128810000|2022-03-01 10:00:10|1077.2|1076.8|1076.6|1076.2|1077.4|1077|1076.6|1076.2|3608
1646128820000|2022-03-01 10:00:20|1076.4|1076|1075.8|1075.4|1076.4|1076.4|1075.6|1075.2|27212
1646128830000|2022-03-01 10:00:30|1075.6|1075.6|1075.8|1075.4|1076|1075.8|1075.6|1075.4|7492
1646128840000|2022-03-01 10:00:40|1076|1075.6|1076.2|1076|1076.8|1076.4|1076|1075.6|11059
1646128850000|2022-03-01 10:00:50|1076.4|1076.2|1076|1075.6|1076.8|1076.4|1075.8|1075.4|4347
1646128860000|2022-03-01 10:01:00|1076.2|1075.8|1075.8|1075.4|1076.2|1076|1075.6|1075.2|5099
1646128870000|2022-03-01 10:01:10|1075.6|1075.2|1075.4|1075|1076|1075.6|1075.2|1074.8|9425
1646128880000|2022-03-01 10:01:20|1075.2|1074.8|1075.8|1075.4|1076.2|1075.8|1074.8|1074.4|13967
1646128890000|2022-03-01 10:01:30|1076|1075.6|1075.2|1074.8|1076|1075.6|1075.2|1074.8|5711
1646128900000|2022-03-01 10:01:40|1075.4|1075|1075.8|1075.4|1076|1075.4|1075.4|1074.8|4370
1646128910000|2022-03-01 10:01:50|1076|1075.6|1075.4|1075|1076.2|1075.8|1075.4|1074.8|7402
1646128920000|2022-03-01 10:02:00|1075.2|1074.8|1075.4|1075|1075.6|1075.2|1075.2|1074.8|1371
1646128930000|2022-03-01 10:02:10|1075.6|1075.2|1075.8|1075.6|1075.8|1075.6|1075.6|1075.2|6448
1646128940000|2022-03-01 10:02:20|1076|1075.4|1075.8|1075.4|1076|1075.4|1075.6|1075.4|7535
1646128950000|2022-03-01 10:02:30|1076|1075.2|1076|1075.8|1076|1075.8|1075.8|1075.2|7263
1646128960000|2022-03-01 10:02:40|1075.8|1075.6|1076|1075.4|1076|1075.8|1075.8|1075.4|1908
1646128970000|2022-03-01 10:02:50|1076.2|1075.8|1078|1077.6|1078|1077.6|1076.2|1075.8|12670
1646128980000|2022-03-01 10:03:00|1077.8|1077.4|1078|1077.6|1078.2|1077.8|1077.6|1077.2|1858
1646128990000|2022-03-01 10:03:10|1077.8|1077.4|1078.8|1078.2|1078.8|1078.4|1077.8|1077.4|3372
1646129000000|2022-03-01 10:03:20|1078.6|1078|1077.8|1077.2|1078.6|1078|1077.8|1077.2|3434
1646129010000|2022-03-01 10:03:30|1077.6|1077.4|1077.2|1076.8|1077.6|1077.4|1077.2|1076.6|1010
1646129020000|2022-03-01 10:03:40|1077.4|1076.6|1076.8|1076.2|1077.4|1076.6|1076.6|1076.2|1270
1646129030000|2022-03-01 10:03:50|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076|1075.8|9269
1646129040000|2022-03-01 10:04:00|1076.4|1076|1077.6|1077|1077.6|1077|1076.4|1076|1919
1646129050000|2022-03-01 10:04:10|1077.4|1076.8|1077.4|1076.8|1077.6|1077.2|1077.2|1076.8|0
1646129060000|2022-03-01 10:04:20|1077.6|1077|1077.2|1076.8|1077.8|1077.4|1077.2|1076.6|6019
1646129070000|2022-03-01 10:04:30|1077|1076.6|1076.6|1076|1077|1076.6|1076.6|1076|0
1646129080000|2022-03-01 10:04:40|1076.8|1076.2|1078|1077.6|1078.2|1077.6|1076.8|1076|5428
1646129090000|2022-03-01 10:04:50|1078.2|1077.4|1078.4|1077.8|1078.4|1078|1078.2|1077.4|2212
1646129100000|2022-03-01 10:05:00|1078.6|1078|1078.4|1078|1079|1078.6|1078.2|1077.8|5167
1646129110000|2022-03-01 10:05:10|1078.2|1077.8|1077.6|1077.2|1078.2|1077.8|1077.4|1077|3902
1646129120000|2022-03-01 10:05:20|1077.4|1077|1077.6|1077|1077.6|1077.4|1077.4|1077|506
1646129130000|2022-03-01 10:05:30|1077.4|1076.8|1078.8|1078.4|1078.8|1078.4|1077.4|1076.8|5175
1646129140000|2022-03-01 10:05:40|1078.6|1078.6|1079.6|1079.4|1080.6|1080.2|1078.6|1078.4|11417
1646129150000|2022-03-01 10:05:50|1079.8|1079.6|1080|1079.4|1080.4|1080|1079.8|1079.4|2538
1646129160000|2022-03-01 10:06:00|1079.8|1079.2|1079.2|1078.8|1079.8|1079.2|1079|1078.6|260
1646129170000|2022-03-01 10:06:10|1079.4|1079|1079|1078.6|1079.8|1079.4|1078.8|1078.6|1072
1646129180000|2022-03-01 10:06:20|1078.8|1078.4|1078.2|1078|1078.8|1078.4|1078.2|1078|2929
1646129190000|2022-03-01 10:06:30|1078.4|1077.8|1078.6|1078|1078.6|1078.2|1078|1077.6|5927
1646129200000|2022-03-01 10:06:40|1078.4|1078.2|1078.6|1078.2|1078.6|1078.4|1078.2|1077.8|4267
1646129210000|2022-03-01 10:06:50|1078.8|1078.4|1079|1078.6|1079.2|1078.6|1078.8|1078.4|213
1646129220000|2022-03-01 10:07:00|1078.8|1078.4|1078.8|1078.4|1079|1078.4|1078.6|1078.4|442
1646129230000|2022-03-01 10:07:10|1078.6|1078.2|1077.6|1077.2|1078.6|1078.2|1077.6|1077.2|2029
1646129240000|2022-03-01 10:07:20|1077.4|1077|1077.4|1077|1077.4|1077.2|1077.4|1077|0
1646129250000|2022-03-01 10:07:30|1077.6|1077.2|1077.2|1076.8|1077.6|1077.2|1077|1076.6|4173
1646129260000|2022-03-01 10:07:40|1077|1076.6|1076.6|1076|1077|1076.6|1076.4|1076|6509
1646129270000|2022-03-01 10:07:50|1076.4|1076.2|1076.2|1076|1076.6|1076.4|1076|1075.8|2047
1646129280000|2022-03-01 10:08:00|1076|1075.8|1076.4|1076|1076.4|1076|1075.8|1075.6|703
1646129290000|2022-03-01 10:08:10|1076.6|1076.2|1077.2|1076.8|1077.8|1077.4|1076.6|1076.2|8966
1646129300000|2022-03-01 10:08:20|1077.4|1076.6|1077.2|1076.8|1077.4|1076.8|1077.2|1076.6|0
1646129310000|2022-03-01 10:08:30|1077|1076.6|1076.2|1075.8|1077.2|1076.8|1076.2|1075.8|460
1646129320000|2022-03-01 10:08:40|1076.4|1075.6|1075.4|1075|1076.4|1075.6|1075.4|1075|4088
1646129330000|2022-03-01 10:08:50|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075|1074.6|658
1646129340000|2022-03-01 10:09:00|1075|1074.6|1074.8|1074.4|1075|1074.8|1074.8|1074.2|1652
1646129350000|2022-03-01 10:09:10|1075|1074.6|1075.2|1074.6|1075.2|1074.8|1074.8|1074.6|1200
1646129360000|2022-03-01 10:09:20|1075|1074.4|1074.8|1074.4|1075|1074.4|1074.6|1074.2|822
1646129370000|2022-03-01 10:09:30|1074.6|1074.2|1074.8|1074.4|1075|1074.6|1074.2|1074|13630
1646129380000|2022-03-01 10:09:40|1075||1074.8||1075||1074.8||0
1646129390000|2022-03-01 10:09:50|1074.6|1074.6|1075.6|1075|1075.6|1075.2|1074.6|1074.4|4210
1646129400000|2022-03-01 10:10:00|1075.4|1074.8|1075.8|1075.4|1075.8|1075.4|1075.4|1074.8|1659
1646129410000|2022-03-01 10:10:10|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.4|1075|477
1646129420000|2022-03-01 10:10:20|1076|1075.6|1075.8|1075.4|1076.6|1076|1075.8|1075.2|5466
1646129430000|2022-03-01 10:10:30|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.2|1074.8|6924
1646129440000|2022-03-01 10:10:40|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.4|1075|1621
1646129450000|2022-03-01 10:10:50|1076|1075.6|1076.6|1076.2|1076.8|1076.2|1075.8|1075.6|3458
1646129460000|2022-03-01 10:11:00|1076.8|1076.4|1076.2|1076|1076.8|1076.4|1076.2|1076|339
1646129470000|2022-03-01 10:11:10|1076.4|1076.2|1078.2|1077.6|1078.2|1077.6|1076.4|1076.2|731
1646129480000|2022-03-01 10:11:20|1078|1077.4|1078|1077.8|1078.2|1078|1077.6|1077.4|13201
1646129490000|2022-03-01 10:11:30|1078.2|1078|1079|1078.6|1079|1078.6|1078.2|1077.8|3609
1646129500000|2022-03-01 10:11:40|1079.2|1078.8|1079.4|1079|1079.6|1079|1078.8|1078.4|1765
1646129510000|2022-03-01 10:11:50|1079.2|1078.8|1078.4|1078|1079.2|1078.8|1078.4|1078|5022
1646129520000|2022-03-01 10:12:00|1078.2|1077.8|1077.4|1077|1078.2|1077.8|1077.4|1076.8|49605
1646129530000|2022-03-01 10:12:10|1077.2|1077.2|1077.2|1076.8|1077.2|1077.2|1077|1076.4|2335
1646129540000|2022-03-01 10:12:20|1077|1076.6|1076.8|1076.4|1077|1076.8|1076.4|1075.8|40600
1646129550000|2022-03-01 10:12:30|1076.6|1076.6|1077|1076.6|1077.2|1076.8|1076.6|1076.4|5262
1646129560000|2022-03-01 10:12:40|1076.8|1076.4|1077.2|1076.6|1077.2|1076.8|1076.6|1076.2|13823
1646129570000|2022-03-01 10:12:50|1077.4|1076.8|1077.6|1077.2|1077.8|1077.2|1077.4|1076.8|1507
1646129580000|2022-03-01 10:13:00|1077.8|1077.4|1078.2|1077.8|1078.2|1078|1077.4|1077|22620
1646129590000|2022-03-01 10:13:10|1078.4|1078|1078.2|1077.6|1078.4|1078|1078.2|1077.6|1238
1646129600000|2022-03-01 10:13:20|1078|1077.4|1077.6|1077.2|1078|1077.4|1077.4|1077|140
1646129610000|2022-03-01 10:13:30|1077.4|1077|1078.2|1077.6|1078.4|1078|1077.4|1077|4374
1646129620000|2022-03-01 10:13:40|1078|1077.4|1077.4|1076.8|1078|1077.4|1077.2|1076.8|750
1646129630000|2022-03-01 10:13:50|1077.6|1077|1077.8|1077.4|1077.8|1077.4|1077.6|1077|0
1646129640000|2022-03-01 10:14:00|1077.6|1077.2|1077.8|1077.6|1077.8|1077.6|1077.4|1077.2|319
1646129650000|2022-03-01 10:14:10|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.4|1077.2|300
1646129660000|2022-03-01 10:14:20|1077.8|1077.4|1077.8|1077.2|1077.8|1077.4|1077.4|1077.2|10471
1646129670000|2022-03-01 10:14:30|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.2|1076.8|9695
1646129680000|2022-03-01 10:14:40|1077.8|1077.4|1078.8|1078.4|1079.4|1079|1077.8|1077.4|16238
1646129690000|2022-03-01 10:14:50|1079|1078.6|1078.8|1078.4|1079|1078.8|1078.8|1078.4|2180
1646129700000|2022-03-01 10:15:00|1079|1078.6|1078.6|1078.4|1079|1078.6|1078.6|1078.4|9095
1646129710000|2022-03-01 10:15:10|1078.4|1078.2|1078.4|1077.8|1078.4|1078.2|1078.2|1077.8|3315
1646129720000|2022-03-01 10:15:20|1078.2|1077.6|1077.8|1077.4|1078.2|1077.6|1077.8|1077.2|4374
1646129730000|2022-03-01 10:15:30|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|1000
1646129740000|2022-03-01 10:15:40|1077.6|1077.2|1078.4|1077.8|1078.4|1077.8|1077.6|1077.2|3519
1646129750000|2022-03-01 10:15:50|1078.2|1078|1079.8|1079.2|1079.8|1079.4|1078.2|1077.8|9391
1646129760000|2022-03-01 10:16:00|1080|1079.4|1080.6|1080.2|1080.6|1080.2|1079.8|1079.4|907
1646129770000|2022-03-01 10:16:10|1080.4|1080|1079.2|1078.8|1080.4|1080|1079.2|1078.6|1884
1646129780000|2022-03-01 10:16:20|1079|1079|1079.2|1078.6|1079.6|1079.2|1078.6|1078.2|17800
1646129790000|2022-03-01 10:16:30|1079|1078.4|1078.6|1078.2|1079|1078.4|1078.2|1077.8|1976
1646129800000|2022-03-01 10:16:40|1078.4|1078|1078.8|1078.6|1078.8|1078.6|1078|1077.6|4139
1646129810000|2022-03-01 10:16:50|1079|1078.4|1080|1079.4|1080|1079.4|1078.8|1078.4|4977
1646129820000|2022-03-01 10:17:00|1079.8|1079.2|1080|1079.6|1080|1079.6|1079.6|1079.2|523
1646129830000|2022-03-01 10:17:10|1080.2|1079.8|1080.2|1080|1080.2|1080|1080.2|1079.6|3013
1646129840000|2022-03-01 10:17:20|1080.4|1080.2|1081.2|1080.8|1081.2|1081|1080.2|1080|3463
1646129850000|2022-03-01 10:17:30|1081.4|1081|1080.8|1080.2|1081.6|1081.2|1080.4|1080|6214
1646129860000|2022-03-01 10:17:40|1080.6|1080|1080.8|1080|1081|1080.6|1080.4|1079.8|880
1646129870000|2022-03-01 10:17:50|1080.6|1080.2|1080.6|1080|1080.8|1080.2|1080.4|1080|164
1646129880000|2022-03-01 10:18:00|1080.8|1080.2|1081.2|1080.6|1081.2|1080.8|1080.8|1080|1884
1646129890000|2022-03-01 10:18:10|1081|1080.8|1081|1080.4|1081.2|1081|1081|1080.4|1839
1646129900000|2022-03-01 10:18:20|1081.2|1080.6|1081.8|1081.2|1081.8|1081.4|1081.2|1080.6|2087
1646129910000|2022-03-01 10:18:30|1081.6|1081|1081.4|1081.2|1081.6|1081.2|1081.4|1080.8|6
1646129920000|2022-03-01 10:18:40|1081.6|1081.4|1081.2|1080.8|1081.8|1081.4|1080.6|1080.4|4638
1646129930000|2022-03-01 10:18:50|1081.4|1081|1080.4|1080.2|1081.6|1081.2|1080.4|1080.2|14234
1646129940000|2022-03-01 10:19:00|1080.2|1080|1080.2|1079.8|1080.4|1080|1079.8|1079.6|8668
1646129950000|2022-03-01 10:19:10|1080|1079.6|1080.8|1080.2|1080.8|1080.4|1080|1079.6|14029
1646129960000|2022-03-01 10:19:20|1080.6|1080|1080|1079.6|1080.6|1080|1079.8|1079.4|7528
1646129970000|2022-03-01 10:19:30|1079.8|1079.4|1079.8|1079.4|1080|1079.8|1079.6|1079.2|13853
1646129980000|2022-03-01 10:19:40|1080|1079.6|1078.8|1078.6|1080|1079.6|1078.6|1078.2|7444
1646129990000|2022-03-01 10:19:50|1079|1078.8|1079.4|1079|1079.8|1079.4|1078.8|1078.6|13742
1646130000000|2022-03-01 10:20:00|1079.6|1079.2|1080|1079.4|1080|1079.6|1079.4|1079|150
1646130010000|2022-03-01 10:20:10|1079.8|1079.6|1079.2|1078.8|1080|1079.6|1079|1078.6|2500
1646130020000|2022-03-01 10:20:20|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|3068
1646130030000|2022-03-01 10:20:30|1079|1078.6|1079|1078.6|1079.4|1079|1078.6|1078.2|15982
1646130040000|2022-03-01 10:20:40|1078.8|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.4|4030
1646130050000|2022-03-01 10:20:50|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1078.8|1078.4|8328
1646130060000|2022-03-01 10:21:00|1079|1079|1079.8|1079.4|1080.2|1079.8|1079|1079|11322
1646130070000|2022-03-01 10:21:10|1079.6|1079.2|1079.8|1079.6|1080.2|1079.8|1079.6|1079.2|2023
1646130080000|2022-03-01 10:21:20|1080|1079.4|1080.4|1080|1080.4|1080|1079.8|1079.4|1408
1646130090000|2022-03-01 10:21:30|1080.2|1079.8|1080.8|1080.4|1080.8|1080.6|1080.2|1079.8|4739
1646130100000|2022-03-01 10:21:40|1081.2|1080.6|1081.6|1081.2|1081.6|1081.2|1080.8|1080.4|11978
1646130110000|2022-03-01 10:21:50|1081.4|1081|1081.2|1081|1081.6|1081.2|1081.2|1080.8|1409
1646130120000|2022-03-01 10:22:00|1081.4|1080.8|1081.8|1081.4|1081.8|1081.4|1081.2|1080.8|27399
1646130130000|2022-03-01 10:22:10|1082|1081.6|1082.6|1082.2|1083.4|1083|1082|1081.6|15116
1646130140000|2022-03-01 10:22:20|1082.8|1082.4|1082.2|1081.6|1082.8|1082.6|1082|1081.6|2688
1646130150000|2022-03-01 10:22:30|1082|1081.8|1081.8|1081.6|1083|1082.6|1081.8|1081.6|3100
1646130160000|2022-03-01 10:22:40|1081.6|1081.4|1081.4|1080.8|1081.8|1081.4|1081.4|1080.8|2000
1646130170000|2022-03-01 10:22:50|1081.2|1080.6|1081.6|1081.2|1081.8|1081.4|1081.2|1080.6|31762
1646130180000|2022-03-01 10:23:00|1081.8|1081.4|1081.6|1081.2|1082.2|1081.8|1081.6|1081.2|3210
1646130190000|2022-03-01 10:23:10|1081.4|1081.4|1081.6|1081.2|1081.6|1081.4|1081.2|1080.8|1587
1646130200000|2022-03-01 10:23:20|1081.8|1081.4|1080.6|1080.2|1081.8|1081.4|1080.4|1080|5326
1646130210000|2022-03-01 10:23:30|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.2|349
1646130220000|2022-03-01 10:23:40|1081|1080.2|1080.4|1080|1081|1080.8|1080.4|1080|6452
1646130230000|2022-03-01 10:23:50|1080.2|1080.2|1080.6|1080.2|1080.6|1080.2|1080.2|1080.2|31
1646130240000|2022-03-01 10:24:00|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.4|1080|14376
1646130250000|2022-03-01 10:24:10|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|2039
1646130260000|2022-03-01 10:24:20|1080.4|1080|1080.6|1080|1080.6|1080.4|1080.4|1080|2414
1646130270000|2022-03-01 10:24:30|1080.4|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|3356
1646130280000|2022-03-01 10:24:40|1080.2|1079.8|1079.4|1079|1080.2|1079.8|1079.4|1079|7979
1646130290000|2022-03-01 10:24:50|1079.2|1079.2|1079.4|1079|1079.6|1079.2|1079|1078.6|2136
1646130300000|2022-03-01 10:25:00|1079.6|1079.2|1079.6|1079|1079.8|1079.4|1079.2|1078.8|16800
1646130310000|2022-03-01 10:25:10|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|0
1646130320000|2022-03-01 10:25:20|1079.4|1079.4|1079.4|1079|1079.8|1079.4|1079.2|1078.8|6701
1646130330000|2022-03-01 10:25:30|1079.2|1078.8|1079.2|1078.8|1079.4|1078.8|1079|1078.8|499
1646130340000|2022-03-01 10:25:40|1079.4|1079|1079.6|1079.2|1079.8|1079.6|1079.2|1079|12761
1646130350000|2022-03-01 10:25:50|1079.4|1079.4|1079.2|1078.8|1079.4|1079.4|1079|1078.6|5165
1646130360000|2022-03-01 10:26:00|1079|1078.6|1078.8|1078.6|1079.2|1078.6|1078.8|1078.6|1573
1646130370000|2022-03-01 10:26:10|1079|1078.4|1078.6|1078.2|1079|1078.4|1078.4|1078|4146
1646130380000|2022-03-01 10:26:20|1078.8|1078.4|1079.2|1079|1079.4|1079|1078.8|1078.4|7536
1646130390000|2022-03-01 10:26:30|1079|1078.8|1078.8|1078.4|1079|1078.8|1078.6|1078.4|2178
1646130400000|2022-03-01 10:26:40|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.2|1078|5235
1646130410000|2022-03-01 10:26:50|1078.8|1078|1078.8|1078.4|1078.8|1078.4|1078.8|1078|1000
1646130420000|2022-03-01 10:27:00|1079|1078.6|1079.8|1079.4|1080|1079.4|1079|1078.6|4764
1646130430000|2022-03-01 10:27:10|1080|1079.6|1080|1079.6|1080.4|1080|1079.8|1079.4|8428
1646130440000|2022-03-01 10:27:20|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.6|1079.2|2733
1646130450000|2022-03-01 10:27:30|1079.8|1079.4|1079.6|1079.2|1079.8|1079.6|1079.6|1079.2|1241
1646130460000|2022-03-01 10:27:40|1079.8|1079.4|1079.6|1079.4|1080|1079.6|1079.6|1079.4|1208
1646130470000|2022-03-01 10:27:50|1079.4|1079.2|1079.4|1078.8|1079.6|1079.4|1079.4|1078.8|2959
1646130480000|2022-03-01 10:28:00|1079.2|1078.6|1078.6|1078.4|1079.4|1078.6|1078.6|1078|497
1646130490000|2022-03-01 10:28:10|1078.8|1078.2|1079.6|1079.2|1079.6|1079.2|1078.8|1078.2|2964
1646130500000|2022-03-01 10:28:20|1079.4|1079|1079.4|1078.8|1079.4|1079|1079|1078.8|3765
1646130510000|2022-03-01 10:28:30|1079.2|1079|1079.2|1078.8|1079.2|1079|1079.2|1078.8|600
1646130520000|2022-03-01 10:28:40|1079.4|1079|1079.2|1078.8|1079.4|1079.2|1079.2|1078.8|3597
1646130530000|2022-03-01 10:28:50|1079|1078.6|1078.8|1078.6|1079|1078.8|1078.8|1078.4|1094
1646130540000|2022-03-01 10:29:00|1079|1078.4|1078.6|1078.2|1079|1078.8|1078.6|1078.2|11244
1646130550000|2022-03-01 10:29:10|1078.4|1078|1077.8|1077.6|1078.4|1078|1077.8|1077.4|5766
1646130560000|2022-03-01 10:29:20|1078|1077.8|1078.4|1078|1078.6|1078.2|1078|1077.8|9748
1646130570000|2022-03-01 10:29:30|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.8|487
1646130580000|2022-03-01 10:29:40|1078|1077.6|1078.4|1078|1079|1078.6|1078|1077.6|3957
1646130590000|2022-03-01 10:29:50|1078.2|1077.8|1078|1077.4|1078.4|1077.8|1077.8|1077.4|504
1646130600000|2022-03-01 10:30:00|1078.2|1077.6|1078.4|1078|1078.8|1078.4|1078|1077.6|1854
1646130610000|2022-03-01 10:30:10|1078.2|1077.8|1077.4|1077.2|1078.2|1078|1077.4|1077.2|6058
1646130620000|2022-03-01 10:30:20|1077.2|1077|1077|1076.8|1077.4|1077.2|1076.4|1076|42241
1646130630000|2022-03-01 10:30:30|1076.8|1076.6|1077.4|1077|1077.8|1077.4|1076.6|1076.2|18526
1646130640000|2022-03-01 10:30:40|1077.2|1076.8|1077.6|1077.2|1078|1077.6|1077|1076.8|16666
1646130650000|2022-03-01 10:30:50|1077.8|1077.4|1077.8|1077.6|1078.2|1077.8|1077.6|1077.2|6203
1646130660000|2022-03-01 10:31:00|1078|1077.8|1077.8|1077.4|1078.2|1077.8|1077.4|1077|9870
1646130670000|2022-03-01 10:31:10|1078|1077.6|1078|1077.6|1078.2|1077.8|1077.8|1077.4|2993
1646130680000|2022-03-01 10:31:20|1077.8|1077.8|1078.2|1078|1078.6|1078.4|1077.8|1077.6|3138
1646130690000|2022-03-01 10:31:30|1078.4|1078.2|1077.4|1077|1078.6|1078.2|1077.4|1077|2722
1646130700000|2022-03-01 10:31:40|1077.2|1076.8|1078.4|1078|1078.6|1078.2|1076.8|1076.4|8219
1646130710000|2022-03-01 10:31:50|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1077.8|1077.4|10368
1646130720000|2022-03-01 10:32:00|1078.4|1077.6|1077.8|1077.2|1078.4|1077.8|1077.6|1077.2|10956
1646130730000|2022-03-01 10:32:10|1077.6|1077|1077.6|1077.2|1077.8|1077.6|1077.4|1077|1122
1646130740000|2022-03-01 10:32:20|1077.8|1077.4|1077|1076.6|1077.8|1077.6|1077|1076.6|505
1646130750000|2022-03-01 10:32:30|1076.8|1076.8|1076.6|1076.2|1077|1076.8|1076.4|1076|6928
1646130760000|2022-03-01 10:32:40|1076.4|1076|1077|1076.4|1077|1076.4|1076.4|1076|1850
1646130770000|2022-03-01 10:32:50|1076.8|1076.6|1076.8|1076.4|1077|1076.6|1076.4|1076|4607
1646130780000|2022-03-01 10:33:00|1077|1076.6|1077|1076.8|1077|1076.8|1076.6|1076.2|12424
1646130790000|2022-03-01 10:33:10|1077.2|1076.6|1076.6|1076|1077.2|1076.6|1076.2|1076|8916
1646130800000|2022-03-01 10:33:20|1076.4|1076.2|1076.8|1076.2|1076.8|1076.6|1076.2|1076|1973
1646130810000|2022-03-01 10:33:30|1076.6|1076.4|1076|1075.6|1076.6|1076.4|1075.8|1075.4|17390
1646130820000|2022-03-01 10:33:40|1076.2|1075.8|1076.4|1076|1076.6|1076.2|1076.2|1075.8|9520
1646130830000|2022-03-01 10:33:50|1076.2|1075.8|1076|1075.6|1076.4|1076|1076|1075.6|1938
1646130840000|2022-03-01 10:34:00|1076.2|1075.8|1076.4|1076|1076.8|1076.4|1076|1075.6|4769
1646130850000|2022-03-01 10:34:10|1076.6|1076.2|1077|1076.6|1077|1076.6|1076.4|1076|1116
1646130860000|2022-03-01 10:34:20|1076.8|1076.4|1076.4|1075.8|1076.8|1076.4|1076.4|1075.8|505
1646130870000|2022-03-01 10:34:30|1076.2|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|512
1646130880000|2022-03-01 10:34:40|1076.6|1076.2|1076.6|1076.2|1076.8|1076.4|1076.4|1076|7021
1646130890000|2022-03-01 10:34:50|1076.4|1076|1076.4|1076.2|1076.4|1076.2|1076.4|1076|924
1646130900000|2022-03-01 10:35:00|1076.6|1076.4|1076.6|1076.2|1077|1076.6|1076.6|1076.2|4222
1646130910000|2022-03-01 10:35:10|1076.4|1076|1076.8|1076.4|1076.8|1076.6|1076.2|1076|2391
1646130920000|2022-03-01 10:35:20|1077|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|495
1646130930000|2022-03-01 10:35:30|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|500
1646130940000|2022-03-01 10:35:40|1076.4|1076|1076.6|1076.2|1076.8|1076.2|1076.4|1076|1258
1646130950000|2022-03-01 10:35:50|1076.8|1076|1076.4|1076|1076.8|1076.2|1076.4|1076|2818
1646130960000|2022-03-01 10:36:00|1076.2|1075.8|1076.6|1076.2|1077.2|1077|1076.2|1075.8|24259
1646130970000|2022-03-01 10:36:10|1076.4|1076|1076.2|1075.8|1076.6|1076.2|1075.6|1075.2|18551
1646130980000|2022-03-01 10:36:20|1076.4|1076|1076.2|1075.6|1076.4|1076|1076.2|1075.6|0
1646130990000|2022-03-01 10:36:30|1076|1075.8|1076.4|1076|1076.8|1076.4|1076|1075.8|1525
1646131000000|2022-03-01 10:36:40|1076.6|1076.2|1077.2|1076.6|1077.2|1076.8|1076.4|1076.2|1229
1646131010000|2022-03-01 10:36:50|1077|1076.8|1077.4|1077|1077.4|1077|1077|1076.8|1127
1646131020000|2022-03-01 10:37:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.2|1076.8|1597
1646131030000|2022-03-01 10:37:10|1077.6|1077.2|1077|1076.6|1077.6|1077.4|1077|1076.6|495
1646131040000|2022-03-01 10:37:20|1076.8|1076.4|1076.8|1076.4|1077|1076.8|1076.4|1076|4373
1646131050000|2022-03-01 10:37:30|1077|1076.6|1076.4|1076|1077|1076.6|1075.8|1075.6|25715
1646131060000|2022-03-01 10:37:40|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|0
1646131070000|2022-03-01 10:37:50|1076.6|1076.2|1076.8|1076.4|1077|1076.6|1076.4|1076|1577
1646131080000|2022-03-01 10:38:00|1076.6|1076.6|1076.4|1076.2|1076.6|1076.6|1076.4|1076.2|3253
1646131090000|2022-03-01 10:38:10|1076.6|1075.8|1076.2|1075.8|1077|1076.6|1075.8|1075.6|19210
1646131100000|2022-03-01 10:38:20|1076|1075.6|1076.6|1076.2|1076.6|1076.2|1076|1075.6|3780
1646131110000|2022-03-01 10:38:30|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.4|1076|3360
1646131120000|2022-03-01 10:38:40|1076.2|1076|1077.8|1077.4|1078|1077.6|1076.2|1076|14549
1646131130000|2022-03-01 10:38:50|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.2|1076.8|500
1646131140000|2022-03-01 10:39:00|1078|1077.6|1077.8|1077.4|1078.6|1078.2|1077.8|1077.2|2813
1646131150000|2022-03-01 10:39:10|1077.6|1077.2|1077.6|1077.2|1077.8|1077.2|1077.6|1077.2|206
1646131160000|2022-03-01 10:39:20|1077.8|1077.4|1079|1078.6|1079|1078.8|1077.8|1077.4|7218
1646131170000|2022-03-01 10:39:30|1078.8|1078.4|1079.4|1079|1079.6|1079|1078.8|1078.4|1000
1646131180000|2022-03-01 10:39:40|1079.2|1078.8|1079.4|1079|1079.8|1079.4|1079.2|1078.8|0
1646131190000|2022-03-01 10:39:50|1079.2|1078.8|1078.4|1078|1079.4|1079|1078.4|1078|5074
1646131200000|2022-03-01 10:40:00|1078.2|1077.8|1077.6|1077.2|1078.2|1077.8|1077.6|1077.2|0
1646131210000|2022-03-01 10:40:10|1077.4|1077|1078.2|1077.8|1078.2|1078|1077.4|1076.8|11643
1646131220000|2022-03-01 10:40:20|1078|1077.6|1078|1077.6|1078.2|1078|1078|1077.6|0
1646131230000|2022-03-01 10:40:30|1078.2|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.8|2976
1646131240000|2022-03-01 10:40:40|1078|1077.6|1078.6|1078.2|1078.6|1078.2|1077.8|1077.6|2683
1646131250000|2022-03-01 10:40:50|1078.8|1078.4|1078.4|1078.2|1079|1078.8|1078.4|1078.2|9167
1646131260000|2022-03-01 10:41:00|1078.2|1078|1078|1077.6|1078.2|1078|1077.6|1077.4|19748
1646131270000|2022-03-01 10:41:10|1077.8|1077.4|1078.6|1078.2|1078.6|1078.4|1077.8|1077.4|4087
1646131280000|2022-03-01 10:41:20|1078.8|1078.4|1079.8|1079.4|1080|1079.6|1078.8|1078.4|1881
1646131290000|2022-03-01 10:41:30|1080|1079.6|1080|1079.4|1080.2|1079.8|1079.6|1079.2|0
1646131300000|2022-03-01 10:41:40|1079.8|1079.2|1079.8|1079.2|1079.8|1079.4|1079.2|1078.8|8475
1646131310000|2022-03-01 10:41:50|1080|1079.4|1079.6|1079.2|1080|1079.6|1079.4|1079|954
1646131320000|2022-03-01 10:42:00|1079.8|1079.4|1081|1080.4|1081|1080.6|1079.8|1079.4|5816
1646131330000|2022-03-01 10:42:10|1080.8|1080.2|1080.8|1080.4|1081.2|1080.8|1080.8|1080.2|1663
1646131340000|2022-03-01 10:42:20|1081|1080.6|1082.4|1081.8|1082.4|1082.2|1080.8|1080.4|17224
1646131350000|2022-03-01 10:42:30|1082.6|1082|1084.4|1084|1084.4|1084|1082.4|1082|7354
1646131360000|2022-03-01 10:42:40|1084.6|1084.2|1087.2|1086.8|1087.2|1087|1084.6|1084|28746
1646131370000|2022-03-01 10:42:50|1087.4|1087|1086.2|1085.8|1089.8|1089.4|1086|1085.4|98291
1646131380000|2022-03-01 10:43:00|1086.4|1086|1086.2|1085.8|1087.8|1087.4|1085.2|1084.8|104072
1646131390000|2022-03-01 10:43:10|1086.4|1086|1087.2|1086.6|1088|1087.4|1086|1085.6|23166
1646131400000|2022-03-01 10:43:20|1087.4|1086.8|1087|1086.2|1087.6|1087|1086.2|1085.8|4642
1646131410000|2022-03-01 10:43:30|1086.8|1086.4|1090.2|1089.6|1090.2|1089.6|1086.6|1086.2|18916
1646131420000|2022-03-01 10:43:40|1090|1089.4|1088.6|1088|1090|1089.4|1088|1087.8|28281
1646131430000|2022-03-01 10:43:50|1088.4|1087.8|1087.8|1087|1088.4|1087.8|1087|1086.6|2963
1646131440000|2022-03-01 10:44:00|1088|1087.2|1086.8|1086.2|1088.4|1087.8|1086.4|1085.8|6309
1646131450000|2022-03-01 10:44:10|1086.6|1086|1086.8|1086.2|1087.2|1086.6|1086.4|1086|5143
1646131460000|2022-03-01 10:44:20|1087|1086.4|1086.2|1085.6|1087.4|1087|1085.8|1085.4|13403
1646131470000|2022-03-01 10:44:30|1086|1085.4|1085.8|1085.2|1086.4|1085.8|1085.4|1084.6|3303
1646131480000|2022-03-01 10:44:40|1086|1085.4|1085.4|1085|1086.2|1085.6|1085.2|1085|5010
1646131490000|2022-03-01 10:44:50|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|2579
1646131500000|2022-03-01 10:45:00|1084.8|1084.4|1084.2|1083.6|1085|1084.4|1084|1083.6|6605
1646131510000|2022-03-01 10:45:10|1084|1083.8|1083.8|1083.4|1084.4|1084|1083.4|1082.8|1663
1646131520000|2022-03-01 10:45:20|1083.6|1083.6|1084|1083.6|1084|1083.6|1083.6|1083.4|52
1646131530000|2022-03-01 10:45:30|1084.2|1083.8|1083.8|1083.2|1084.6|1084|1083.6|1083.2|4731
1646131540000|2022-03-01 10:45:40|1083.6|1083|1083.2|1082.6|1083.8|1083.4|1083|1082.4|2553
1646131550000|2022-03-01 10:45:50|1083|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.4|1801
1646131560000|2022-03-01 10:46:00|1083|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.4|57
1646131570000|2022-03-01 10:46:10|1083|1082.6|1082.8|1082.2|1083|1082.6|1082.2|1082|2779
1646131580000|2022-03-01 10:46:20|1082.6|1082.4|1083.4|1082.8|1083.4|1082.8|1082.4|1082.4|8184
1646131590000|2022-03-01 10:46:30|1083.6|1083|1082.6|1082|1084|1083.4|1082.2|1081.4|4866
1646131600000|2022-03-01 10:46:40|1082.8|1082.2|1083|1082.4|1083|1082.6|1082.6|1082|2818
1646131610000|2022-03-01 10:46:50|1082.8|1082.2|1082.8|1082.2|1083|1082.6|1081.8|1081.6|6940
1646131620000|2022-03-01 10:47:00|1082.6|1082|1082.8|1082.4|1082.8|1082.4|1082.4|1082|2003
1646131630000|2022-03-01 10:47:10|1083|1082.2|1083|1082.6|1083|1082.6|1083|1082.2|368
1646131640000|2022-03-01 10:47:20|1082.8|1082.8|1082.6|1082.2|1082.8|1082.8|1082.2|1081.8|20215
1646131650000|2022-03-01 10:47:30|1082.4|1082|1083.6|1083.2|1083.8|1083.2|1082.4|1081.8|5305
1646131660000|2022-03-01 10:47:40|1083.8|1083.4|1083.6|1083.2|1084.4|1083.8|1083.6|1083.2|5198
1646131670000|2022-03-01 10:47:50|1085.6|1083.4|1085|1084.6|1086.4|1085.8|1084.6|1083.4|77458
1646131680000|2022-03-01 10:48:00|1084.8|1084.4|1084.6|1084.2|1085|1084.8|1084.6|1084.2|1685
1646131690000|2022-03-01 10:48:10|1084.4|1083.8|1084.6|1084.2|1084.8|1084.4|1084|1083.6|1360
1646131700000|2022-03-01 10:48:20|1084.8|1084.4|1084.4|1084|1085|1084.6|1084.4|1084|5467
1646131710000|2022-03-01 10:48:30|1084.2|1083.8|1084.2|1083.8|1084.8|1084.2|1084.2|1083.8|1204
1646131720000|2022-03-01 10:48:40|1084|1084|1083.8|1083.6|1084.6|1084|1083.8|1083.6|1465
1646131730000|2022-03-01 10:48:50|1084.2|1083.4|1084.4|1083.8|1084.8|1084.2|1084|1083.2|7295
1646131740000|2022-03-01 10:49:00|1084.2|1083.6|1085|1084.6|1085|1084.6|1084.2|1083.6|11128
1646131750000|2022-03-01 10:49:10|1084.8|1084.4|1084|1083.4|1085|1084.6|1084|1083.4|1643
1646131760000|2022-03-01 10:49:20|1084.2|1083.6|1083.6|1083.2|1084.8|1084.4|1083|1082.6|41795
1646131770000|2022-03-01 10:49:30|1083.8|1083.4|1084.8|1084.4|1085|1084.4|1083.8|1083.4|2103
1646131780000|2022-03-01 10:49:40|1085|1084.6|1084.8|1084.2|1085.4|1084.8|1084.4|1084|4871
1646131790000|2022-03-01 10:49:50|1085|1084.4|1084.2|1083.8|1085.2|1084.6|1084.2|1083.8|2821
1646131800000|2022-03-01 10:50:00|1084|1083.6|1083.6|1083.2|1084|1083.6|1083.4|1083|1569
1646131810000|2022-03-01 10:50:10|1083.4|1083|1083.2|1082.8|1083.4|1083|1083|1082.6|954
1646131820000|2022-03-01 10:50:20|1083.4|1083|1083.4|1083|1083.8|1083.2|1083.4|1083|349
1646131830000|2022-03-01 10:50:30|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1082.8|8897
1646131840000|2022-03-01 10:50:40|1083.2|1082.8|1083.8|1083.2|1083.8|1083.2|1083|1082.6|1905
1646131850000|2022-03-01 10:50:50|1084|1083.4|1083|1082.6|1084|1083.6|1083|1082.6|869
1646131860000|2022-03-01 10:51:00|1083.4|1083.2|1083.4|1082.8|1083.8|1083.2|1083|1082.6|31572
1646131870000|2022-03-01 10:51:10|1083.6|1083|1084.2|1083.6|1084.2|1083.8|1083.4|1083|5740
1646131880000|2022-03-01 10:51:20|1084|1083.8|1083.4|1082.8|1084|1083.8|1083.2|1082.8|1684
1646131890000|2022-03-01 10:51:30|1083.2|1083|1083|1082.6|1083.4|1083|1083|1082.6|0
1646131900000|2022-03-01 10:51:40|1083.2|1082.8|1083.8|1083.2|1083.8|1083.2|1083.2|1082.8|1682
1646131910000|2022-03-01 10:51:50|1083.6|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|845
1646131920000|2022-03-01 10:52:00|1084|1083.6|1084.8|1084.2|1085|1084.6|1084|1083.6|4964
1646131930000|2022-03-01 10:52:10|1085|1084.4|1085.6|1085|1085.8|1085.2|1084.4|1084.2|14943
1646131940000|2022-03-01 10:52:20|1085.4|1085.2|1085|1084.4|1085.4|1085.2|1084.8|1084.4|890
1646131950000|2022-03-01 10:52:30|1084.8|1085.2|1086.6|1086|1086.8|1086.4|1084.8|1084.6|43806
1646131960000|2022-03-01 10:52:40|1086.4|1085.8|1086|1085.4|1086.4|1086|1085.6|1085.2|22157
1646131970000|2022-03-01 10:52:50|1085.8|1085.2|1084.6|1084.4|1085.8|1085.6|1084.6|1084.4|2159
1646131980000|2022-03-01 10:53:00|1084.8|1084.6|1084.6|1084.2|1084.8|1084.6|1084.6|1084.2|2236
1646131990000|2022-03-01 10:53:10|1084.4|1084|1085.4|1085|1085.6|1085.2|1084.4|1084|7302
1646132000000|2022-03-01 10:53:20|1085.2|1084.8|1085.4|1085|1085.4|1085.2|1085.2|1084.8|955
1646132010000|2022-03-01 10:53:30||1084.8||1085||1085||1084.8|200
1646132030000|2022-03-01 10:53:50|1085.6|1085.4|1085.6|1085.2|1086.2|1085.8|1085.6|1085.2|3321
1646132040000|2022-03-01 10:54:00|1085.4|1085|1085|1084.6|1085.4|1085|1085|1084.4|3836
1646132050000|2022-03-01 10:54:10|1084.8|1084.8|1085|1084.6|1085.4|1085|1084.8|1084.6|814
1646132060000|2022-03-01 10:54:20|1085.2|1084.8|1085.6|1085.2|1085.6|1085.2|1085|1084.8|4623
1646132070000|2022-03-01 10:54:30|1085.4|1085|1084.6|1084.2|1085.4|1085|1084.6|1084.2|5235
1646132080000|2022-03-01 10:54:40|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|4679
1646132090000|2022-03-01 10:54:50|1084.4|1084.4|1084.6|1084.4|1084.8|1084.4|1084.4|1084.4|434
1646132100000|2022-03-01 10:55:00|1084.4|1084.2|1083.8|1083.4|1084.6|1084.4|1083.8|1083.4|9113
1646132110000|2022-03-01 10:55:10|1084|1083.6|1084|1083.4|1084|1083.6|1083.8|1083.4|357
1646132120000|2022-03-01 10:55:20|1083.8|1083.6|1083.6|1083.4|1083.8|1083.6|1083.6|1083.2|1396
1646132130000|2022-03-01 10:55:30|1083.8|1083.2|1084|1083.4|1084|1083.8|1083.4|1083|17686
1646132140000|2022-03-01 10:55:40|1083.8|1083.6|1083.8|1083.4|1083.8|1083.6|1083.4|1083|8678
1646132150000|2022-03-01 10:55:50|1084|1083.6|1084|1083.6|1084|1083.8|1083.6|1083.2|3420
1646132160000|2022-03-01 10:56:00|1083.8|1083.8|1083.6|1083.2|1083.8|1083.8|1083.4|1083|1988
1646132170000|2022-03-01 10:56:10|1083.8|1083.4|1084.6|1084.2|1084.8|1084.4|1083.8|1083.4|14239
1646132180000|2022-03-01 10:56:20|1084.4|1084|1083.6|1083.4|1084.4|1084|1083.4|1083.2|651
1646132190000|2022-03-01 10:56:30|1083.8|1083.2|1084.6|1084.2|1084.6|1084.2|1083.8|1083.2|11670
1646132200000|2022-03-01 10:56:40|1084.8|1084.4|1084.6|1084.2|1085.2|1084.6|1084.4|1084.2|1220
1646132210000|2022-03-01 10:56:50|1084.8|1084|1084.4|1084|1084.8|1084|1084.2|1083.8|2343
1646132220000|2022-03-01 10:57:00|1084.2|1084.2|1084.2|1083.8|1084.6|1084.2|1084.2|1083.8|2137
1646132230000|2022-03-01 10:57:10|1084|1083.6|1084.6|1084.2|1084.8|1084.4|1084|1083.6|3253
1646132240000|2022-03-01 10:57:20|1084.4|1084|1084.8|1084.2|1084.8|1084.4|1084.2|1083.8|1695
1646132250000|2022-03-01 10:57:30|1085|1084.4|1084.6|1084.4|1085|1084.6|1084.6|1084.4|0
1646132260000|2022-03-01 10:57:40|1084.8|1084.6|1085.2|1084.8|1085.6|1085.2|1084.8|1084.6|2534
1646132270000|2022-03-01 10:57:50|1085.4|1085|1084.8|1084.4|1085.6|1085.2|1084.6|1084.2|1447
1646132280000|2022-03-01 10:58:00|1084.6||1084.8||1084.8||1084.6||487
1646132290000|2022-03-01 10:58:10|1084.6||1084.6||1084.6||1084.6||0
1646132300000|2022-03-01 10:58:20|1084.4|1084.2|1083.6|1083.2|1084.4|1084.2|1083.6|1083.2|2521
1646132310000|2022-03-01 10:58:30|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|0
1646132320000|2022-03-01 10:58:40|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1082.8|1038
1646132330000|2022-03-01 10:58:50|1083.2|1082.8|1082.8|1082.4|1083.4|1082.8|1082.6|1082.4|3109
1646132340000|2022-03-01 10:59:00|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082|1081.6|6265
1646132350000|2022-03-01 10:59:10|1082.2|1081.8|1082.2|1081.8|1083|1082.4|1081.6|1081.4|34934
1646132360000|2022-03-01 10:59:20|1082.4|1082|1082|1081.6|1082.4|1082.2|1082|1081.6|3795
1646132370000|2022-03-01 10:59:30|1081.8|1081.4|1082.8|1082.4|1082.8|1082.6|1081.4|1081|24720
1646132380000|2022-03-01 10:59:40|1082.6|1082.2|1083.4|1083|1083.6|1083.2|1082.4|1082|455
1646132390000|2022-03-01 10:59:50|1083.2|1082.8|1083.8|1083.2|1083.8|1083.6|1083|1082.4|0
1646132400000|2022-03-01 11:00:00|1083.6|1083.4|1082.8|1082.4|1083.8|1083.4|1082.8|1082.4|1517
1646132410000|2022-03-01 11:00:10|1082.6|1082.2|1082.8|1082.4|1083|1082.8|1082.6|1082|6000
1646132420000|2022-03-01 11:00:20|1083|1082.6|1083.4|1083|1083.6|1083.2|1083|1082.6|988
1646132430000|2022-03-01 11:00:30|1083.2|1082.8|1083|1082.8|1083.8|1083.4|1082.8|1082.2|4309
1646132440000|2022-03-01 11:00:40|1083.2|1083|1083.4|1083.2|1083.6|1083.2|1083.2|1082.8|1680
1646132450000|2022-03-01 11:00:50|1083.2|1083|1083.8|1083.2|1083.8|1083.4|1083.2|1082.8|0
1646132460000|2022-03-01 11:01:00|1084|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.2|0
1646132470000|2022-03-01 11:01:10|1083.6|1083.2|1084.4|1083.8|1084.4|1084|1083.6|1083.2|0
1646132480000|2022-03-01 11:01:20|1084.2|1084|1083.6|1083.4|1084.2|1084|1083.6|1083.4|1190
1646132490000|2022-03-01 11:01:30|1083.4|1083.2|1083.4|1083|1083.6|1083.4|1083.4|1083|3142
1646132500000|2022-03-01 11:01:40|1083.6|1083.2|1083.2|1082.8|1083.6|1083.2|1083.2|1082.8|0
1646132510000|2022-03-01 11:01:50|1083|1082.6|1083|1082.6|1083.2|1082.6|1083|1082.4|1185
1646132520000|2022-03-01 11:02:00|1082.8|1082.4|1082.6|1082.2|1083|1082.6|1082.6|1082|2018
1646132530000|2022-03-01 11:02:10|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1081.8|1536
1646132540000|2022-03-01 11:02:20|1082.8|1082.4|1082.8|1082.4|1083|1082.8|1082.6|1082.2|3998
1646132550000|2022-03-01 11:02:30|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|1038
1646132560000|2022-03-01 11:02:40|1083.2|1082.4|1083.4|1082.8|1083.4|1083|1083|1082.4|1298
1646132570000|2022-03-01 11:02:50|1083.2|1083|1082.4|1082|1083.2|1083|1082.4|1082|3820
1646132580000|2022-03-01 11:03:00|1082.6|1082.2|1083|1082.4|1083|1082.6|1082.6|1082.2|4318
1646132590000|2022-03-01 11:03:10|1082.8|1082.6|1083.4|1082.8|1083.4|1083|1082.8|1082.4|6737
1646132600000|2022-03-01 11:03:20|1083.2|1083|1083|1082.4|1083.2|1083|1082.8|1082.4|1700
1646132610000|2022-03-01 11:03:30|1082.8|1082.6|1083.2|1082.8|1083.2|1082.8|1082.8|1082.6|0
1646132620000|2022-03-01 11:03:40|1083.4|1083|1083.8|1083.6|1084|1083.6|1083.4|1083|5735
1646132630000|2022-03-01 11:03:50|1084|1083.4|1084|1083.6|1084.2|1083.8|1083.6|1083.4|1287
1646132640000|2022-03-01 11:04:00|1084.2|1083.8|1083.6|1083.2|1084.2|1083.8|1083.6|1083.2|1726
1646132650000|2022-03-01 11:04:10|1083.8|1083.4|1084.6|1084.2|1084.6|1084.2|1083.8|1083.4|1354
1646132660000|2022-03-01 11:04:20|1084.4|1084|1085|1084.6|1085|1084.6|1084.4|1084|1980
1646132670000|2022-03-01 11:04:30|1084.8|1084.4|1084.2|1083.6|1084.8|1084.6|1084.2|1083.6|2253
1646132680000|2022-03-01 11:04:40|1084||1084||1084||1084||0
1646132690000|2022-03-01 11:04:50|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|1715
1646132700000|2022-03-01 11:05:00|1083.6|1083.2|1083|1082.4|1083.6|1083.2|1083|1082.4|2853
1646132710000|2022-03-01 11:05:10|1082.8|1082.6|1082.6|1082|1082.8|1082.8|1082.6|1082|400
1646132720000|2022-03-01 11:05:20|1082.8|1082.2|1082.2|1082|1082.8|1082.4|1082.2|1081.6|836
1646132730000|2022-03-01 11:05:30|1082|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.4|778
1646132740000|2022-03-01 11:05:40|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|546
1646132750000|2022-03-01 11:05:50|1082.4|1082|1082.8|1082.4|1083|1082.6|1082.2|1082|4499
1646132760000|2022-03-01 11:06:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.2|1081.8|3637
1646132770000|2022-03-01 11:06:10|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|0
1646132780000|2022-03-01 11:06:20|1082.4|1082|1082.4|1082|1082.6|1082|1082.4|1082|968
1646132790000|2022-03-01 11:06:30|1082.6|1082.2|1082.4|1082|1082.6|1082.4|1082.4|1082|1617
1646132800000|2022-03-01 11:06:40|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.8|1081.4|521
1646132810000|2022-03-01 11:06:50|1081.6|1081.2|1081.8|1081.4|1082|1081.8|1081.6|1081|2000
1646132820000|2022-03-01 11:07:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|2138
1646132830000|2022-03-01 11:07:10|1082|1081.8|1081.6|1081.2|1082|1081.8|1081.6|1081.2|3405
1646132840000|2022-03-01 11:07:20|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|1129
1646132850000|2022-03-01 11:07:30|1081.8|1081.4|1082.4|1081.8|1082.4|1081.8|1081.6|1081.2|2302
1646132860000|2022-03-01 11:07:40|1082.6|1082|1082.4|1082.2|1083.2|1082.8|1082.4|1082|6019
1646132870000|2022-03-01 11:07:50|1082.6|1082|1082.4|1082|1082.8|1082.4|1082.4|1082|528
1646132880000|2022-03-01 11:08:00|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.6|154
1646132890000|2022-03-01 11:08:10|1082|1081.6|1082|1081.6|1082.2|1081.6|1081.8|1081.4|5246
1646132900000|2022-03-01 11:08:20|1082.2|1081.8|1082.6|1082.2|1082.6|1082.2|1082.2|1081.8|3383
1646132910000|2022-03-01 11:08:30|1082.4|1082|1081.8|1081.4|1082.6|1082|1081.8|1081.4|4194
1646132920000|2022-03-01 11:08:40|1082|1081.6|1081.6|1081.2|1082|1081.6|1081.6|1081.2|0
1646132930000|2022-03-01 11:08:50|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1080.8|1080.6|25574
1646132940000|2022-03-01 11:09:00|1082|1081.8|1081.4|1081|1082.2|1081.8|1081.4|1080.8|8973
1646132950000|2022-03-01 11:09:10|1081.2|1080.8|1081.4|1081|1081.8|1081.4|1081|1080.6|5947
1646132960000|2022-03-01 11:09:20|1081.2|1081.2|1081.4|1081|1082|1081.6|1081.2|1081|8347
1646132970000|2022-03-01 11:09:30|1081.6|1081.2|1081.8|1081.6|1081.8|1081.6|1081.4|1081|950
1646132980000|2022-03-01 11:09:40|1081.6|1081.4|1081.4|1081|1081.6|1081.4|1081.4|1081|0
1646132990000|2022-03-01 11:09:50|1081.6|1081.2|1081.2|1080.8|1081.6|1081.2|1080.6|1080.2|16178
1646133000000|2022-03-01 11:10:00|1081.4|1081|1081.6|1081|1082|1081.6|1081.2|1080.8|33572
1646133010000|2022-03-01 11:10:10|1081.8|1081.2|1081.6|1081.2|1082|1081.6|1081.2|1080.8|0
1646133020000|2022-03-01 11:10:20|1081.4|1081|1081.4|1081|1082.2|1081.8|1081.4|1081|7487
1646133030000|2022-03-01 11:10:30|1081.2|1080.6|1081.4|1081.2|1081.4|1081.2|1080.8|1080.4|23231
1646133040000|2022-03-01 11:10:40|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081|1080.6|16141
1646133050000|2022-03-01 11:10:50|1081.8|1081.4|1081|1080.6|1081.8|1081.4|1081|1080.6|4704
1646133060000|2022-03-01 11:11:00|1080.8|1080.4|1080.6|1080.2|1081|1080.6|1080.6|1080.2|2072
1646133070000|2022-03-01 11:11:10|1080.4|1080|1080.8|1080.4|1080.8|1080.4|1080.2|1080|1633
1646133080000|2022-03-01 11:11:20|1080.6|1080.2|1080.8|1080.4|1081|1080.8|1080.4|1080|9206
1646133090000|2022-03-01 11:11:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|418
1646133100000|2022-03-01 11:11:40|1080.4|1080.4|1080.4|1080|1080.6|1080.4|1080.4|1080|6873
1646133110000|2022-03-01 11:11:50|1080.6|1080.2|1080.6|1080.2|1080.8|1080.6|1080|1079.8|23523
1646133120000|2022-03-01 11:12:00|1080.4|1080|1080.2|1080|1080.4|1080|1080|1079.8|6249
1646133130000|2022-03-01 11:12:10|1080.4|1080.2|1080.8|1080.4|1081|1080.8|1080.2|1080|15664
1646133140000|2022-03-01 11:12:20|1081|1080.2|1080.6|1080.2|1081|1080.2|1080.6|1080.2|3989
1646133150000|2022-03-01 11:12:30|1080.8|1080.4|1080.4|1080|1081|1080.8|1080.4|1080|6963
1646133170000|2022-03-01 11:12:50|1080.2|1080.2|1080.2|1080|1080.4|1080.2|1080.2|1080|1233
1646133180000|2022-03-01 11:13:00|1080.4|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|11
1646133190000|2022-03-01 11:13:10|1080.2||1080.2||1080.2||1080.2||500
1646133200000|2022-03-01 11:13:20|1080.4|1080.2|1080.4|1080|1080.8|1080.4|1080.4|1080|4182
1646133210000|2022-03-01 11:13:30|1080.2|1079.8|1080.4|1080.2|1080.6|1080.2|1080.2|1079.8|1484
1646133220000|2022-03-01 11:13:40|1080.6|1080.4|1080.4|1080|1080.8|1080.4|1080.2|1079.8|2187
1646133230000|2022-03-01 11:13:50|1080.6|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080.2|1069
1646133240000|2022-03-01 11:14:00|1080.6|1080|1080.6|1080.2|1081|1080.6|1080.6|1080|3554
1646133250000|2022-03-01 11:14:10||1080||1080.2||1080.4||1080|0
1646133260000|2022-03-01 11:14:20|1080.8|1080.4|1081.4|1081|1081.6|1081.2|1080.8|1080.4|3864
1646133270000|2022-03-01 11:14:30|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.4|1080|4354
1646133280000|2022-03-01 11:14:40|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|1933
1646133290000|2022-03-01 11:14:50|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1646133300000|2022-03-01 11:15:00|1081|1080.6|1080.2|1079.8|1081|1080.6|1080|1079.8|3084
1646133310000|2022-03-01 11:15:10|1080|1079.6|1080.2|1079.8|1080.2|1080|1079.6|1079.4|6889
1646133320000|2022-03-01 11:15:20|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|6317
1646133330000|2022-03-01 11:15:30|1080.8|1080.4|1080.2|1079.8|1081|1080.6|1080|1079.6|1768
1646133340000|2022-03-01 11:15:40|1080|1080|1080.6|1080.2|1080.6|1080.2|1080|1079.6|372
1646133350000|2022-03-01 11:15:50|1080.4|1080.4|1080.4|1080|1080.6|1080.4|1080.4|1080|0
1646133360000|2022-03-01 11:16:00|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|1610
1646133370000|2022-03-01 11:16:10|1080|1079.6|1079.6|1079.4|1080.2|1079.8|1079.6|1079.4|2299
1646133380000|2022-03-01 11:16:20|1079.4|1079.2|1080|1079.6|1080|1079.8|1079.2|1079|99641
1646133390000|2022-03-01 11:16:30|1079.8|1079.4|1079.4|1079|1080|1079.4|1079.2|1079|7019
1646133400000|2022-03-01 11:16:40|1079.2|1079.2|1079.2|1079|1079.6|1079.2|1079.2|1079|4412
1646133410000|2022-03-01 11:16:50|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|1470
1646133420000|2022-03-01 11:17:00|1079|1078.6|1079|1078.6|1079.2|1079|1078.8|1078.4|1652
1646133430000|2022-03-01 11:17:10|1079.2|1078.8|1079.2|1078.8|1079.6|1079.4|1079.2|1078.8|31525
1646133440000|2022-03-01 11:17:20|1079|1078.6|1079|1078.6|1079|1078.8|1078.8|1078.6|83
1646133450000|2022-03-01 11:17:30|1078.8|1078.4|1078.2|1078|1078.8|1078.4|1078.2|1078|1247
1646133460000|2022-03-01 11:17:40|1078.4|1078.2|1078.2|1077.8|1078.6|1078.4|1077.6|1077.4|19548
1646133470000|2022-03-01 11:17:50|1078.4|1078|1078.8|1078.4|1078.8|1078.4|1078.2|1078|380
1646133480000|2022-03-01 11:18:00|1078.6|1078.2|1078.4|1078.2|1078.6|1078.2|1078|1077.6|1314
1646133490000|2022-03-01 11:18:10|1078.6|1078.4|1078|1077.6|1078.8|1078.4|1077.4|1077.2|36680
1646133500000|2022-03-01 11:18:20|1078.2|1077.8|1077.8|1077.4|1078.4|1078|1077.8|1077.4|1515
1646133510000|2022-03-01 11:18:30|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.6|1077.2|10000
1646133520000|2022-03-01 11:18:40|1078|1077.6|1078.2|1077.6|1078.2|1077.8|1078|1077.6|987
1646133530000|2022-03-01 11:18:50|1078|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.6|4373
1646133540000|2022-03-01 11:19:00|1078|1077.6|1078.2|1078|1078.4|1078|1077.8|1077.4|2242
1646133550000|2022-03-01 11:19:10|1078|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.8|100
1646133560000|2022-03-01 11:19:20|1078.4|1078|1078.4|1078|1078.8|1078.4|1078.2|1078|6189
1646133570000|2022-03-01 11:19:30|1078.2|1077.8|1078.2|1078|1078.4|1078|1078.2|1077.8|0
1646133580000|2022-03-01 11:19:40|1078|1077.8|1078.6|1078.4|1078.6|1078.4|1078|1077.8|14237
1646133590000|2022-03-01 11:19:50|1078.8||1078.8||1078.8||1078.6||483
1646133600000|2022-03-01 11:20:00|1079|1078.6|1079|1078.8|1079|1078.8|1078.8|1078.4|3357
1646133610000|2022-03-01 11:20:10|1079.2|1078.6|1079.4|1079|1079.6|1079.2|1079|1078.6|2196
1646133620000|2022-03-01 11:20:20|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1078.8|1078.6|15059
1646133630000|2022-03-01 11:20:30|1079.4|1079|1078.8|1078.4|1079.6|1079.2|1078.6|1078.4|7887
1646133640000|2022-03-01 11:20:40|1079|1078.6|1079|1078.6|1079.2|1078.8|1079|1078.6|18
1646133650000|2022-03-01 11:20:50|1079.2|1078.4|1079.2|1078.6|1079.2|1078.8|1079|1078.4|527
1646133660000|2022-03-01 11:21:00|1079.4|1078.8|1080.4|1079.8|1080.4|1080|1079.4|1078.8|8085
1646133670000|2022-03-01 11:21:10|1080.2|1079.6|1079.8|1079.4|1080.2|1079.6|1079.4|1079|3083
1646133680000|2022-03-01 11:21:20|1080|1079.6|1079.8|1079.6|1080|1079.6|1079.6|1079.4|2681
1646133690000|2022-03-01 11:21:30|1080|1079.4|1079.2|1079|1080|1079.4|1079|1078.6|6550
1646133700000|2022-03-01 11:21:40|1079|1078.8|1079|1078.4|1079|1078.8|1079|1078.4|0
1646133710000|2022-03-01 11:21:50|1078.8|1078.6|1077.6|1077.2|1078.8|1078.6|1077.4|1077|2876
1646133720000|2022-03-01 11:22:00|1077.4|1077|1078|1077.6|1078|1077.6|1077.2|1077|17326
1646133730000|2022-03-01 11:22:10|1077.4|1077.2|1077.6|1077.2|1078|1077.8|1077|1076.8|119797
1646133740000|2022-03-01 11:22:20|1077.8|1077.4|1077.2|1077|1078.2|1077.8|1077.2|1076.8|15954
1646133750000|2022-03-01 11:22:30|1077|1076.8|1077|1076.4|1077|1076.8|1076.8|1076.4|1689
1646133760000|2022-03-01 11:22:40|1076.8|1076.2|1076.2|1076|1076.8|1076.4|1075.4|1075.2|24517
1646133770000|2022-03-01 11:22:50|1076.4|1076.2|1076|1075.8|1076.6|1076.2|1075.8|1075.6|15794
1646133780000|2022-03-01 11:23:00|1075.8|1075.6|1076|1075.4|1076|1075.6|1075.8|1075.4|14798
1646133790000|2022-03-01 11:23:10|1075.8|1075.6|1076.6|1076.2|1076.8|1076.4|1075.8|1075.6|13991
1646133800000|2022-03-01 11:23:20|1076.4|1076.4|1076.6|1076.2|1076.8|1076.6|1076.4|1076.2|1614
1646133810000|2022-03-01 11:23:30|1076.8|1076.4|1076.2|1075.8|1076.8|1076.4|1076.2|1075.6|13969
1646133820000|2022-03-01 11:23:40|1076|1075.6|1075.8|1075.2|1076|1075.6|1075.6|1075.2|492
1646133830000|2022-03-01 11:23:50|1075.6|1075|1076.2|1075.8|1076.4|1076|1075.4|1075|3497
1646133840000|2022-03-01 11:24:00|1076|1075.6|1075.8|1075.6|1076.2|1075.6|1075.8|1075.2|4477
1646133850000|2022-03-01 11:24:10|1075.6|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1646133860000|2022-03-01 11:24:20|1075.6|1075.2|1075.4|1075.2|1075.8|1075.4|1075.4|1075.2|0
1646133870000|2022-03-01 11:24:30|1075.2|1075|1074.4|1074|1075.2|1075|1074.2|1074|25361
1646133880000|2022-03-01 11:24:40|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074|1073.6|12697
1646133890000|2022-03-01 11:24:50|1074.6|1074.2|1074.4|1073.8|1074.6|1074.2|1074.4|1073.8|1981
1646133900000|2022-03-01 11:25:00|1074.6|1074|1075|1074.6|1075|1074.6|1074.4|1074|382
1646133910000|2022-03-01 11:25:10|1075.2|1074.8|1077.2|1076.8|1077.2|1076.8|1075.2|1074.8|65955
1646133920000|2022-03-01 11:25:20|1077.4|1076.4|1076.8|1076.4|1077.4|1076.8|1076.4|1076|40513
1646133930000|2022-03-01 11:25:30|1077|1076.6|1077.2|1076.6|1077.6|1077.2|1076.2|1076|23649
1646133940000|2022-03-01 11:25:40|1077.4|1076.8|1077.2|1076.8|1077.4|1077|1076.6|1076.2|2456
1646133950000|2022-03-01 11:25:50|1077|1076.6|1076.4|1076|1077.2|1076.6|1076.2|1075.8|1871
1646133960000|2022-03-01 11:26:00|1076.6|1076.2|1076|1075.6|1077|1076.6|1076|1075.6|3094
1646133970000|2022-03-01 11:26:10|1076.2|1075.8|1076|1075.6|1076.4|1076|1075.8|1075.4|21558
1646133980000|2022-03-01 11:26:20|1076.2|1075.8|1076.2|1075.6|1076.6|1076.2|1076|1075.4|1061
1646133990000|2022-03-01 11:26:30|1076|1075.4|1075.2|1074.8|1076|1075.6|1074.6|1074|7395
1646134000000|2022-03-01 11:26:40|1075|1074.6|1074.6|1074.4|1075|1074.6|1074.6|1074.2|1973
1646134010000|2022-03-01 11:26:50|1074.8|1074.2|1075|1074.6|1075|1074.6|1074.8|1074.2|167
1646134020000|2022-03-01 11:27:00|1075.2|1074.8|1075.2|1074.8|1075.2|1075|1075|1074.6|431
1646134030000|2022-03-01 11:27:10|1075|1074.6|1075|1074.6|1075.2|1074.8|1075|1074.6|7
1646134040000|2022-03-01 11:27:20|1074.8|1074.4|1074|1073.6|1074.8|1074.4|1074|1073.6|2326
1646134050000|2022-03-01 11:27:30|1074.2|1073.8|1074.4|1073.8|1074.6|1074.2|1074.2|1073.8|3270
1646134060000|2022-03-01 11:27:40|1074.2|1074|1074.8|1074.4|1075|1074.6|1074|1073.8|15044
1646134070000|2022-03-01 11:27:50|1074.6|1074.2|1073.8|1073.4|1074.6|1074.2|1073.6|1073.2|16820
1646134080000|2022-03-01 11:28:00|1073.6|1073.2|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|1338
1646134090000|2022-03-01 11:28:10|1073.6|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.2|4079
1646134100000|2022-03-01 11:28:20|1073.8|1073.4|1073.4|1073|1073.8|1073.4|1073.4|1073|3020
1646134110000|2022-03-01 11:28:30|1073.2|1072.8|1073.8|1073.4|1073.8|1073.4|1073|1072.6|25896
1646134120000|2022-03-01 11:28:40|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|0
1646134130000|2022-03-01 11:28:50|1073.2|1072.8|1073.4|1073|1073.6|1073|1072.8|1072.4|5368
1646134140000|2022-03-01 11:29:00|1073.2|1072.8|1072.8|1072.4|1073.2|1072.8|1072.4|1072.2|5350
1646134150000|2022-03-01 11:29:10|1073|1072.6|1072.8|1072.4|1073.2|1072.8|1072.8|1072.4|227
1646134160000|2022-03-01 11:29:20|1072.6|1072.2|1072|1071.6|1072.6|1072.4|1072|1071.6|7813
1646134170000|2022-03-01 11:29:30|1071.8|1071.4|1071.8|1071.4|1072.2|1071.8|1071.6|1071.2|10864
1646134180000|2022-03-01 11:29:40|1071.6|1071.2|1071.6|1071.4|1071.6|1071.6|1071.6|1071.2|0
1646134190000|2022-03-01 11:29:50|1071.8|1071.6|1071.8|1071.4|1072.6|1072.2|1071.6|1071.4|16670
1646134200000|2022-03-01 11:30:00|1072|1071.6|1072|1071.4|1072.2|1071.6|1071.8|1071.4|396
1646134210000|2022-03-01 11:30:10|1071.8|1071.2|1071.8|1071.2|1072|1071.4|1071.6|1071.2|100
1646134220000|2022-03-01 11:30:20|1071.6|1071.4|1071.6|1071.2|1072.2|1072|1071.6|1071|3936
1646134230000|2022-03-01 11:30:30|1071.8|1071.4|1071.4|1071|1071.8|1071.4|1071.4|1071|1266
1646134240000|2022-03-01 11:30:40|1071.6|1071.2|1071.8|1071.4|1072.2|1071.6|1071.4|1071.2|2340
1646134250000|2022-03-01 11:30:50|1071.6|1071.2|1071.8|1071.4|1072|1071.6|1071.6|1071|2000
1646134260000|2022-03-01 11:31:00|1072|1071.6|1072.8|1072.4|1072.8|1072.6|1072|1071.4|14094
1646134270000|2022-03-01 11:31:10|1072.6|1072.2|1072.2|1071.8|1072.6|1072.2|1072.2|1071.6|1273
1646134280000|2022-03-01 11:31:20|1072|1071.6|1072.2|1071.8|1072.4|1072.2|1071.8|1071.4|1295
1646134290000|2022-03-01 11:31:30|1072|1071.6|1072.2|1071.8|1072.6|1072|1071.8|1071.6|1558
1646134300000|2022-03-01 11:31:40|1072.4|1072|1072.6|1072|1072.6|1072.2|1072.2|1071.8|8363
1646134310000|2022-03-01 11:31:50|1072.8|1072.2|1072|1071.6|1073.2|1072.8|1072|1071.6|4892
1646134320000|2022-03-01 11:32:00|1072.2|1071.8|1072.4|1072|1072.6|1072.2|1072|1071.6|30368
1646134330000|2022-03-01 11:32:10|1072.2|1071.8|1073|1072.4|1073|1072.8|1072.2|1071.8|7295
1646134340000|2022-03-01 11:32:20|1073.2|1072.6|1073|1072.6|1073.2|1072.8|1072.6|1072.4|512
1646134350000|2022-03-01 11:32:30|1072.8|1072.4|1073|1072.6|1073.2|1072.8|1072.4|1072|4142
1646134360000|2022-03-01 11:32:40|1073.2|1072.8|1073.2|1072.8|1073.8|1073.4|1073|1072.8|4471
1646134370000|2022-03-01 11:32:50|1073|1072.6|1072.8|1072.4|1073.2|1073|1072.8|1072.4|1119
1646134380000|2022-03-01 11:33:00|1073|1072.6|1071.8|1071.6|1073|1072.6|1071.8|1071.4|10905
1646134390000|2022-03-01 11:33:10|1072|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.6|2877
1646134400000|2022-03-01 11:33:20|1071.8|1071.8|1072.2|1071.6|1072.4|1072|1071.8|1071.6|161
1646134410000|2022-03-01 11:33:30|1072|1071.8|1072|1071.8|1072.2|1071.8|1072|1071.8|0
1646134420000|2022-03-01 11:33:40|1072.2|1072|1071.8|1071.4|1072.4|1072|1071.6|1071.2|4158
1646134430000|2022-03-01 11:33:50|1071.6|1071.2|1071.2|1071|1071.6|1071.4|1071.2|1071|2909
1646134440000|2022-03-01 11:34:00|1071.4|1071.2|1071.4|1071|1071.4|1071.2|1071.4|1071|3021
1646134450000|2022-03-01 11:34:10|1071.2|1071.2|1071.2|1071|1071.8|1071.4|1071.2|1071|1631
1646134460000|2022-03-01 11:34:20|1071|1070.8|1070.8|1070.6|1071.2|1070.8|1070.8|1070.6|22674
1646134470000|2022-03-01 11:34:30|1070.6|1070.4|1070.6|1070.2|1070.8|1070.4|1070.4|1070.2|2935
1646134490000|2022-03-01 11:34:50|1070.4|1070.4|1071|1070.6|1071|1070.6|1070.4|1070.2|18606
1646134500000|2022-03-01 11:35:00|1071.2|1070.8|1070.6|1070.2|1071.2|1070.8|1070.6|1070.2|1174
1646134510000|2022-03-01 11:35:10|1070.4||1070.4||1070.6||1070.4||4239
1646134520000|2022-03-01 11:35:20|1070.2|1070|1070.4|1070|1070.6|1070.4|1070.2|1070|16003
1646134530000|2022-03-01 11:35:30|1070.2|1070.2|1068.6|1068.2|1070.2|1070.2|1068.6|1068.2|80089
1646134540000|2022-03-01 11:35:40|1068.8|1068|1068.8|1068.4|1069|1068.6|1068.4|1068|12667
1646134550000|2022-03-01 11:35:50|1069|1068.6|1069.6|1069.2|1069.6|1069.2|1068.8|1068.4|4309
1646134560000|2022-03-01 11:36:00|1069.4|1069|1069.2|1068.8|1069.6|1069.2|1068.8|1068.4|71423
1646134570000|2022-03-01 11:36:10|1069|1068.6|1069|1068.6|1069.2|1068.8|1068.8|1068.4|94
1646134580000|2022-03-01 11:36:20|1068.8|1068.4|1069.2|1068.8|1069.6|1069.2|1068.8|1068.4|2372
1646134590000|2022-03-01 11:36:30|1069|1068.6|1068.8|1068.4|1069|1068.8|1068.6|1068.4|4945
1646134600000|2022-03-01 11:36:40|1068.6|1068.6|1069|1068.6|1069.2|1068.8|1068.6|1068.4|9770
1646134610000|2022-03-01 11:36:50|1069.2|1068.8|1068.8|1068.4|1069.2|1068.8|1068.4|1068|13434
1646134620000|2022-03-01 11:37:00|1068.6|1068.2|1068.6|1068.2|1069|1068.6|1068.6|1068.2|2475
1646134630000|2022-03-01 11:37:10|1068.4|1068|1068.2|1067.8|1068.6|1068|1068|1067.8|4403
1646134640000|2022-03-01 11:37:20|1068|1067.6|1067.6|1067.2|1068.2|1067.8|1067.6|1067.2|5285
1646134650000|2022-03-01 11:37:30|1067.8|1067.4|1067.6|1067.4|1067.8|1067.4|1067.6|1067.4|12
1646134660000|2022-03-01 11:37:40|1067.8|1067.2|1067.8|1067.2|1068.2|1067.8|1067.8|1067.2|4775
1646134670000|2022-03-01 11:37:50|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|0
1646134680000|2022-03-01 11:38:00|1067.8|1067.4|1068.4|1068|1068.4|1068|1067.8|1067.4|3635
1646134690000|2022-03-01 11:38:10|1068.2|1067.8|1068.4|1068.2|1068.6|1068.2|1068.2|1067.8|1788
1646134700000|2022-03-01 11:38:20|1068.2|1068|1067.8|1067.4|1068.2|1068|1067.6|1067.2|9588
1646134710000|2022-03-01 11:38:30|1068|1067.6|1068.2|1067.6|1068.2|1067.8|1068|1067.4|201
1646134720000|2022-03-01 11:38:40|1068|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|0
1646134730000|2022-03-01 11:38:50|1067.8|1067.4|1068|1067.8|1068|1067.8|1067.4|1067.2|5492
1646134740000|2022-03-01 11:39:00|1068.2|1067.6|1068.2|1067.6|1068.2|1067.8|1067.8|1067.6|2589
1646134750000|2022-03-01 11:39:10|1068|1067.4|1067.6|1067.2|1068.2|1067.4|1067.4|1067.2|18611
1646134760000|2022-03-01 11:39:20|1067.4|1067|1067.4|1067.2|1067.6|1067.2|1067.2|1067|11528
1646134770000|2022-03-01 11:39:30|1067.2|1067|1067.4|1067.2|1067.6|1067.2|1067.2|1066.8|17015
1646134780000|2022-03-01 11:39:40|1067.6|1067|1067.4|1067|1067.6|1067|1067.4|1067|200
1646134790000|2022-03-01 11:39:50|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1066.8|1066.6|16331
1646134800000|2022-03-01 11:40:00|1067.4|1067|1067.8|1067.4|1067.8|1067.6|1067.2|1067|6415
1646134810000|2022-03-01 11:40:10|1067.6|1067.2|1067.2|1066.8|1067.6|1067.4|1067.2|1066.8|5088
1646134820000|2022-03-01 11:40:20|1067|1066.6|1066.6|1066.2|1067|1066.6|1066.4|1066.2|1779
1646134830000|2022-03-01 11:40:30|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|904
1646134840000|2022-03-01 11:40:40|1066.2|1065.8|1066.4|1066|1066.6|1066.2|1066.2|1065.8|10338
1646134850000|2022-03-01 11:40:50|1066.2||1066.2||1066.2||1066.2||0
1646134860000|2022-03-01 11:41:00|1066|1065.8|1066|1065.6|1066.4|1066|1065.8|1065.4|11341
1646134870000|2022-03-01 11:41:10|1065.8|1065.4|1066.2|1066|1066.6|1066.2|1065.8|1065.4|6742
1646134880000|2022-03-01 11:41:20|1066|1065.8|1065.8|1065.6|1066|1065.8|1065.6|1065.2|5147
1646134890000|2022-03-01 11:41:30|1066|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.4|51
1646134900000|2022-03-01 11:41:40|1066|1065.6|1065.6|1065.2|1066|1065.8|1065.2|1065|7265
1646134910000|2022-03-01 11:41:50|1065.4|1065|1065.6|1065.4|1065.8|1065.4|1065.2|1065|7343
1646134920000|2022-03-01 11:42:00|1065.4|1065.2|1065.2|1065|1065.6|1065.2|1065.2|1065|5659
1646134930000|2022-03-01 11:42:10|1065.4|1065.4|1066.6|1066|1066.6|1066.2|1065.4|1065.2|11587
1646134940000|2022-03-01 11:42:20|1066.4|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.6|2674
1646134950000|2022-03-01 11:42:30|1066.4|1065.6|1067.2|1066.8|1067.4|1067|1066.4|1065.6|8115
1646134960000|2022-03-01 11:42:40|1067|1066.6|1066.4|1066|1067.2|1066.6|1066.4|1066|2800
1646134970000|2022-03-01 11:42:50|1066.6|1066.2|1067.4|1067|1067.4|1067|1066.4|1066|2554
1646134980000|2022-03-01 11:43:00|1067.2|1066.8|1067|1066.6|1067.2|1067|1067|1066.6|4382
1646134990000|2022-03-01 11:43:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|6410
1646135000000|2022-03-01 11:43:20|1066.6||1066.6||1066.8||1066.6||2311
1646135010000|2022-03-01 11:43:30|1066.8|1066.2|1065.8|1065.2|1066.8|1066.2|1065.8|1065.2|5251
1646135020000|2022-03-01 11:43:40|1065.6|1065.4|1066.4|1066|1066.6|1066.2|1065.4|1065.4|16132
1646135030000|2022-03-01 11:43:50|1066.2|1066.2|1066.4|1066|1066.8|1066.6|1066.2|1066|6096
1646135040000|2022-03-01 11:44:00|1066.2|1065.8|1066.2|1065.8|1066.6|1066.2|1066|1065.6|1007
1646135050000|2022-03-01 11:44:10|1066.4|1066|1066.4|1065.8|1066.6|1066.2|1066.4|1065.8|4335
1646135060000|2022-03-01 11:44:20|1066.2|1065.6|1066|1065.4|1066.2|1065.8|1065.8|1065.4|495
1646135070000|2022-03-01 11:44:30|1065.8|1065.2|1065.8|1065.4|1066|1065.6|1065.6|1065.2|3982
1646135080000|2022-03-01 11:44:40|1066|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.4|2962
1646135090000|2022-03-01 11:44:50|1066.2|1065.8|1067|1066.6|1067|1066.6|1066.2|1065.8|1348
1646135100000|2022-03-01 11:45:00|1066.8|1066.4|1067.2|1066.6|1067.2|1066.6|1066.2|1065.8|1825
1646135110000|2022-03-01 11:45:10|1067|1066.8|1067.2|1067|1067.2|1067|1066.8|1066.4|4107
1646135120000|2022-03-01 11:45:20|1067|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|0
1646135130000|2022-03-01 11:45:30|1066.8|1066.4|1066.6|1066.2|1067|1066.4|1066.6|1066.2|815
1646135140000|2022-03-01 11:45:40|1066.4|1066|1065.4|1065|1066.4|1066|1065.2|1065|15260
1646135150000|2022-03-01 11:45:50|1065.2|1064.8|1064.8|1064.6|1065.2|1064.8|1064.8|1064.6|21431
1646135160000|2022-03-01 11:46:00|1065|1064.8|1065.2|1064.6|1065.4|1065.2|1064.8|1064.4|3068
1646135170000|2022-03-01 11:46:10|1065|1064.4|1064|1063.8|1065|1064.4|1064|1063.6|13090
1646135180000|2022-03-01 11:46:20|1063.8|1063.6|1063.4|1063|1064.2|1063.8|1063.4|1063|2583
1646135190000|2022-03-01 11:46:30|1063.6|1063.2|1063.6|1063.2|1063.8|1063.2|1063.4|1063|0
1646135200000|2022-03-01 11:46:40|1063.8|1063|1063.8|1063.4|1064|1063.6|1063.4|1063|6161
1646135210000|2022-03-01 11:46:50|1063.6|1063.2|1063.4|1063|1063.8|1063.4|1063.4|1063|368
1646135220000|2022-03-01 11:47:00|1063.2|1063.2|1064|1063.6|1064|1063.6|1063.2|1063|4326
1646135230000|2022-03-01 11:47:10|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063|0
1646135240000|2022-03-01 11:47:20|1063.4|1063|1063.6|1063.2|1064|1063.6|1063.4|1062.8|3657
1646135250000|2022-03-01 11:47:30|1063.4|1063|1063.4|1063|1063.8|1063.4|1063.2|1062.8|628
1646135260000|2022-03-01 11:47:40|1063.2|1062.8|1063.2|1063|1063.6|1063.4|1062.6|1062.4|8516
1646135270000|2022-03-01 11:47:50|1063|1062.8|1062.8|1062.4|1063.2|1062.8|1062.6|1062|14047
1646135280000|2022-03-01 11:48:00|1062.6|1062|1063|1062.6|1063.6|1063.2|1062.6|1062|12021
1646135290000|2022-03-01 11:48:10|1062.8|1062.4|1063.2|1062.6|1063.4|1063|1062.6|1062.2|3097
1646135300000|2022-03-01 11:48:20|1063|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.6|1151
1646135310000|2022-03-01 11:48:30|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|0
1646135320000|2022-03-01 11:48:40|1062.8|1062.8|1062.8|1062.4|1063.2|1062.8|1062.6|1062.2|3532
1646135330000|2022-03-01 11:48:50|1062.6|1062.2|1062.2|1062|1062.6|1062.2|1062.2|1062|1051
1646135340000|2022-03-01 11:49:00|1062.4|1062.2|1062.2|1061.8|1062.6|1062.2|1061.8|1061.4|7742
1646135350000|2022-03-01 11:49:10|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1061.8|150
1646135360000|2022-03-01 11:49:20|1062|1061.8|1061.8|1061.6|1062|1061.8|1061.8|1061.4|1915
1646135370000|2022-03-01 11:49:30|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|30
1646135380000|2022-03-01 11:49:40|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|1338
1646135390000|2022-03-01 11:49:50|1061.2|1061.6|1061.8|1061.4|1061.8|1061.6|1061.2|1061|15104
1646135400000|2022-03-01 11:50:00|1061.6|1061.2|1062.2|1061.8|1062.6|1062.2|1061.6|1061.2|5411
1646135410000|2022-03-01 11:50:10|1062.4|1062|1062.4|1062|1062.8|1062.4|1062.4|1062|1487
1646135420000|2022-03-01 11:50:20|1062.2|1062.2|1062.6|1062|1062.8|1062.4|1062.2|1062|5886
1646135430000|2022-03-01 11:50:30|1062.4|1062.2|1063.2|1062.8|1063.2|1062.8|1062.4|1062.2|5109
1646135440000|2022-03-01 11:50:40|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|3152
1646135450000|2022-03-01 11:50:50|1062.6|1062.2|1062.6|1062.2|1063.2|1062.6|1062.4|1062|14836
1646135460000|2022-03-01 11:51:00|1062.4|1062|1062|1061.6|1062.6|1062.4|1062|1061.6|13912
1646135470000|2022-03-01 11:51:10|1062.2|1061.8|1062|1061.4|1062.2|1062|1062|1061.4|2372
1646135480000|2022-03-01 11:51:20|1061.8|1061.6|1061.8|1061.2|1061.8|1061.6|1061.8|1061.2|0
1646135490000|2022-03-01 11:51:30|1061.6|1061.4|1061.6|1061|1061.8|1061.6|1061.6|1061|1800
1646135500000|2022-03-01 11:51:40|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|656
1646135510000|2022-03-01 11:51:50|1061.6|1061.2|1061.8|1061.6|1062|1061.8|1061.4|1061|6617
1646135520000|2022-03-01 11:52:00|1061.6|1061.4|1061.2|1060.8|1061.6|1061.4|1061.2|1060.8|3132
1646135530000|2022-03-01 11:52:10|1061|1060.6|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|1323
1646135540000|2022-03-01 11:52:20|1060.6|1060.6|1060.6|1060.4|1060.8|1060.6|1060.6|1060.2|6157
1646135550000|2022-03-01 11:52:30|1060.8|1060.2|1060.4|1060.2|1060.8|1060.2|1060.4|1060.2|3067
1646135560000|2022-03-01 11:52:40|1060.6|1060.8|1060|1059.6|1061|1060.8|1060|1059.6|41243
1646135570000|2022-03-01 11:52:50|1059.8|1059.8|1061|1060.6|1061.2|1060.8|1059.8|1059.6|2790
1646135580000|2022-03-01 11:53:00|1061.2|1060.8|1061.4|1061|1061.6|1061.2|1060.8|1060.4|11844
1646135590000|2022-03-01 11:53:10|1061.6|1061.2|1061|1060.6|1061.6|1061.2|1061|1060.6|1573
1646135600000|2022-03-01 11:53:20|||||||||200
1646135610000|2022-03-01 11:53:30|||||||||1000
1646135620000|2022-03-01 11:53:40|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.6|6065
1646135630000|2022-03-01 11:53:50|1061.4|1061|1061.4|1060.8|1061.4|1061.2|1061.2|1060.8|14186
1646135640000|2022-03-01 11:54:00|1061.2|1061|1060.6|1060.2|1061.2|1061|1060.6|1060.2|7148
1646135650000|2022-03-01 11:54:10|1060.4|1060|1060.6|1060.2|1060.6|1060.4|1060.4|1060|2012
1646135660000|2022-03-01 11:54:20|1060.4|1060|1060.2|1059.8|1060.6|1060.2|1060|1059.6|11750
1646135670000|2022-03-01 11:54:30|1060.4|1060|1060.2|1059.8|1060.4|1060.2|1060.2|1059.8|12355
1646135680000|2022-03-01 11:54:40|1060|1059.6|1060.2|1059.6|1060.4|1059.8|1060|1059.6|3011
1646135690000|2022-03-01 11:54:50|1060.4|1059.8|1058|1057.4|1060.4|1060|1057.2|1056.2|267992
1646135700000|2022-03-01 11:55:00|1057.8|1057.2|1059.2|1059|1059.2|1059|1057.6|1057.2|43522
1646135710000|2022-03-01 11:55:10|1059.4|1059.2|1058.6|1058.2|1059.4|1059.2|1058.4|1058.2|1943
1646135720000|2022-03-01 11:55:20|1058.4|1058|1058|1057.6|1058.6|1058.2|1057.6|1057.2|9634
1646135730000|2022-03-01 11:55:30|1058.2|1057.8|1058.8|1058.4|1059|1058.6|1058|1057.6|12807
1646135740000|2022-03-01 11:55:40|1059|1058.6|1059.4|1059|1059.6|1059.2|1058.4|1058|51466
1646135750000|2022-03-01 11:55:50|1059.6|1059.8|1060|1059.6|1060.4|1060|1059.6|1059.4|32906
1646135760000|2022-03-01 11:56:00|1059.8|1059.8|1059.8|1059.4|1060|1059.8|1059.8|1059.4|2060
1646135770000|2022-03-01 11:56:10|1059.6|1059.2|1060|1059.6|1060|1059.8|1059.6|1059|5328
1646135780000|2022-03-01 11:56:20|1059.8|1059.8|1059.6|1059.2|1059.8|1059.8|1059.6|1059.2|2361
1646135790000|2022-03-01 11:56:30|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|681
1646135800000|2022-03-01 11:56:40|1059.4|1059|1058.8|1058.2|1059.6|1059|1058.8|1058.2|0
1646135810000|2022-03-01 11:56:50||1058.4||1058.4||1058.6||1058.2|0
1646135820000|2022-03-01 11:57:00|1059|1058.6|1059|1058.4|1059.4|1059|1058.4|1058|24930
1646135830000|2022-03-01 11:57:10|1059.2|1058.6|1058.6|1058.2|1059.4|1059.2|1058.6|1058.2|11902
1646135840000|2022-03-01 11:57:20|1058.8|1058|1058.6|1058|1058.8|1058.2|1058.4|1058|20
1646135850000|2022-03-01 11:57:30|1058.4|1057.8|1057.6|1057.2|1058.4|1057.8|1057|1056.8|8666
1646135860000|2022-03-01 11:57:40|1057.4|1057|1057.4|1056.8|1058.4|1058|1057.2|1056.8|9936
1646135870000|2022-03-01 11:57:50|1057.2|1056.6|1057.4|1056.8|1057.8|1057.4|1057.2|1056.6|10433
1646135880000|2022-03-01 11:58:00|1057.2|1057|1057|1056.4|1057.4|1057|1056.8|1056.4|15216
1646135890000|2022-03-01 11:58:10|1056.8|1056.6|1056.6|1056.2|1057.2|1056.8|1056.6|1056.2|11073
1646135900000|2022-03-01 11:58:20|1056.8|1056.4|1057.2|1056.8|1057.2|1057|1056.8|1056.4|4093
1646135910000|2022-03-01 11:58:30|1057.4|1057|1057.2|1056.8|1057.6|1057.4|1057.2|1056.8|12586
1646135920000|2022-03-01 11:58:40|1057|1056.6|1057.2|1056.6|1057.4|1057|1057|1056.6|1403
1646135930000|2022-03-01 11:58:50|1057|1056.8|1057.2|1056.8|1057.8|1057.4|1057|1056.8|1875
1646135940000|2022-03-01 11:59:00|1057|1056.6|1057.2|1056.8|1057.4|1057|1057|1056.6|8619
1646135950000|2022-03-01 11:59:10|1057.4|1057|1057.4|1057|1057.8|1057.6|1057.2|1056.8|5261
1646135960000|2022-03-01 11:59:20|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|2113
1646135970000|2022-03-01 11:59:30|1057|1056.6|1057|1056.6|1057.4|1057.2|1057|1056.6|1673
1646135980000|2022-03-01 11:59:40|1057.2|1056.4|1057|1056.6|1057.2|1056.6|1057|1056.4|0
1646135990000|2022-03-01 11:59:50|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.2|1056|2682
1646136130000|2022-03-01 12:02:10|1059.6|1058.2|1057.6|1057.2|1059.6|1058.8|1057.6|1057|72886
1646136140000|2022-03-01 12:02:20|1057.4|1057.4|1058.4|1058|1058.8|1058.4|1057.4|1057.4|18381
1646136150000|2022-03-01 12:02:30|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058|1057.6|7178
1646136160000|2022-03-01 12:02:40|1058.6|1058.2|1059.2|1058.6|1059.6|1059.4|1058.6|1058.2|10462
1646136170000|2022-03-01 12:02:50|1059|1058.4|1058.8|1058.4|1059.2|1058.8|1058.8|1058.2|3938
1646136180000|2022-03-01 12:03:00|1059|1058.6|1060|1059.6|1060.2|1060|1059|1058.6|24948
1646136190000|2022-03-01 12:03:10|1060.2|1059.4|1060.8|1060.2|1061.2|1061|1060.2|1059.4|13303
1646136200000|2022-03-01 12:03:20|1060.6|1060|1060.2|1059.6|1061|1060.4|1060|1059.6|3553
1646136210000|2022-03-01 12:03:30|1060|1059.8|1060|1059.6|1060.2|1059.8|1059.4|1059|5161
1646136220000|2022-03-01 12:03:40|1060.2|1059.8|1060.2|1059.6|1060.8|1060.2|1060.2|1059.6|2015
1646136230000|2022-03-01 12:03:50|1060.4|1060|1060.4|1060|1060.6|1060|1060.2|1060|3055
1646136240000|2022-03-01 12:04:00|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.4|3346
1646136250000|2022-03-01 12:04:10|1059.8|1059.4|1059.6|1059|1059.8|1059.4|1059.6|1059|0
1646136260000|2022-03-01 12:04:20|1059.4|1058.8|1059.6|1059|1059.8|1059.4|1059.2|1058.8|7911
1646136270000|2022-03-01 12:04:30|1059.4|1059.2|1059.2|1058.8|1059.4|1059.2|1059.2|1058.6|0
1646136280000|2022-03-01 12:04:40|1059.4|1059|1060.2|1059.6|1060.2|1059.6|1059.2|1059|2289
1646136290000|2022-03-01 12:04:50|1060.4|1059.8|1061.2|1060.8|1061.2|1060.8|1060.2|1059.6|7514
1646136300000|2022-03-01 12:05:00|1061.4|1061|1060.8|1060.4|1061.8|1061.4|1060.4|1060|1451
1646136310000|2022-03-01 12:05:10|1060.6|1060.2|1060.6|1060.2|1060.8|1060.6|1060.6|1060|2512
1646136320000|2022-03-01 12:05:20|1060.4|1060|1060.8|1060.6|1061.2|1060.8|1060.4|1060|21148
1646136330000|2022-03-01 12:05:30|1060.6|1060.4|1060.8|1060.2|1061|1060.4|1060.6|1060.2|1029
1646136340000|2022-03-01 12:05:40|1060.6|1060|1060.6|1060.2|1060.8|1060.6|1060.6|1060|5188
1646136350000|2022-03-01 12:05:50|1060.4|1060|1060.6|1060.2|1061|1060.6|1060.2|1060|10462
1646136360000|2022-03-01 12:06:00|1060.4|1060|1061.6|1061.2|1061.6|1061.2|1060.2|1060|16855
1646136370000|2022-03-01 12:06:10|1061.4|1061|1061.4|1060.8|1061.4|1061|1061|1060.6|3649
1646136380000|2022-03-01 12:06:20|1061.2|1061|1062|1061.6|1062.4|1061.8|1061|1060.6|20635
1646136390000|2022-03-01 12:06:30|1061.8|1061.4|1062.2|1061.6|1062.2|1061.6|1061.6|1061.2|2302
1646136400000|2022-03-01 12:06:40|1062.4|1061.8|1062.6|1062|1062.6|1062.2|1062.4|1061.6|12672
1646136410000|2022-03-01 12:06:50|1062.8|1062.2|1062.2|1061.6|1063|1062.8|1061.8|1061.4|6967
1646136420000|2022-03-01 12:07:00|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|7000
1646136430000|2022-03-01 12:07:10|1062|1061.6|1062.4|1062|1062.4|1062.2|1061.6|1061.4|7265
1646136440000|2022-03-01 12:07:20|1062.2|1061.8|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|5267
1646136450000|2022-03-01 12:07:30|1062.4|1062|1062.6|1062|1062.6|1062.2|1062.4|1062|8
1646136460000|2022-03-01 12:07:40|1062.4|1061.8|1062.6|1062.2|1062.6|1062.4|1062|1061.6|12745
1646136470000|2022-03-01 12:07:50|1062.4|1062|1063|1062.6|1063|1062.8|1062.4|1062|3922
1646136480000|2022-03-01 12:08:00|1063.2|1062.4|1063.2|1062.8|1063.4|1063|1063.2|1062.4|1496
1646136490000|2022-03-01 12:08:10|1063.4|1062.6|1062.4|1062|1063.4|1063|1062.4|1062|1815
1646136500000|2022-03-01 12:08:20|1062.2|1061.8|1062.8|1062.2|1062.8|1062.2|1062|1061.8|3387
1646136510000|2022-03-01 12:08:30|1062.6|1062|1062.2|1061.8|1062.6|1062|1062.2|1061.8|771
1646136520000|2022-03-01 12:08:40|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.4|1062|3898
1646136530000|2022-03-01 12:08:50|1062.6|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.2|2760
1646136540000|2022-03-01 12:09:00|1063|1062.6|1063|1062.4|1063.4|1062.8|1062.8|1062.4|1010
1646136550000|2022-03-01 12:09:10||1062.6||1062.6||1062.6||1062.4|0
1646136560000|2022-03-01 12:09:20|1063.2|1062.8|1063.6|1063|1063.8|1063.4|1063.2|1062.6|1635
1646136570000|2022-03-01 12:09:30|1063.4|1062.8|1063|1062.4|1063.4|1063.2|1062.8|1062.4|13049
1646136580000|2022-03-01 12:09:40|1062.8|1062.6|1062.8|1062.4|1063.2|1062.8|1062.6|1062.2|11615
1646136590000|2022-03-01 12:09:50|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062|0
1646136600000|2022-03-01 12:10:00|1063|1062.6|1063.2|1062.8|1063.2|1063|1063|1062.6|3842
1646136610000|2022-03-01 12:10:10|1063.4|1063|1063.2|1062.6|1063.4|1063|1063.2|1062.6|0
1646136620000|2022-03-01 12:10:20|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|687
1646136630000|2022-03-01 12:10:30|1062.8|1062.2|1062.2|1062|1062.8|1062.4|1062.2|1062|2794
1646136640000|2022-03-01 12:10:40||1061.8||1061.6||1061.8||1061.6|90
1646136650000|2022-03-01 12:10:50||1061.8||1061.6||1061.8||1061.6|1000
1646136660000|2022-03-01 12:11:00|1062.4|1061.8|1063.2|1062.8|1063.2|1063|1062.4|1061.8|11107
1646136670000|2022-03-01 12:11:10|1063|1062.6|1063|1062.4|1063|1062.6|1062.4|1062|2151
1646136680000|2022-03-01 12:11:20|1062.8|1062.2|1062.2|1061.6|1062.8|1062.2|1062.2|1061.6|344
1646136690000|2022-03-01 12:11:30|1062|1061.4|1061.4|1061|1062|1061.6|1061.4|1061|2369
1646136700000|2022-03-01 12:11:40|1061.6|1061.2|1061.4|1061|1061.8|1061.4|1061.4|1061|3826
1646136710000|2022-03-01 12:11:50|1061.6|1061.2|1061.2|1060.8|1061.6|1061.4|1061.2|1060.6|1889
1646136720000|2022-03-01 12:12:00|1061.4|1060.6|1061|1060.8|1061.4|1060.8|1061|1060.6|0
1646136730000|2022-03-01 12:12:10|1061.2|1061|1061.2|1060.8|1061.2|1061|1061.2|1060.8|2850
1646136740000|2022-03-01 12:12:20|1061|1061|1061.2|1060.8|1061.2|1061|1061|1060.6|497
1646136750000|2022-03-01 12:12:30||1060.6||1060.6||1060.6||1060.6|0
1646136760000|2022-03-01 12:12:40|1061|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|2172
1646136770000|2022-03-01 12:12:50|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1646136780000|2022-03-01 12:13:00|1060.8|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.2|18643
1646136790000|2022-03-01 12:13:10|1061|1060.6|1061.4|1060.8|1061.4|1061|1060.8|1060.4|1179
1646136800000|2022-03-01 12:13:20|1061.2|1060.6|1061.4|1060.8|1061.6|1061.4|1060.6|1060.2|33646
1646136810000|2022-03-01 12:13:30|1061.2|1060.6|1061|1060.4|1061.2|1060.8|1060.4|1060|0
1646136820000|2022-03-01 12:13:40|1061.2|1060.6|1061.2|1060.8|1061.4|1061.2|1061|1060.6|8486
1646136830000|2022-03-01 12:13:50|||||||||48
1646136850000|2022-03-01 12:14:10|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1060.8|6588
1646136860000|2022-03-01 12:14:20|1061.4|1061|1060.8|1060.6|1061.4|1061|1060.8|1060.6|932
1646136870000|2022-03-01 12:14:30|1060.6|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|549
1646136880000|2022-03-01 12:14:40|1060.4|1060|1061|1060.6|1061|1060.8|1060.4|1060|13075
1646136890000|2022-03-01 12:14:50|1061.2|1060.8|1061.4|1061|1061.6|1061.2|1061.2|1060.8|4129
1646136900000|2022-03-01 12:15:00|1061.2|1060.8|1060.6|1060.2|1061.2|1060.8|1060.6|1060.2|8602
1646136910000|2022-03-01 12:15:10|1060.4|1060|1060.6|1060.2|1061|1060.4|1060.4|1060|5405
1646136920000|2022-03-01 12:15:20|1060.4|1060|1060.4|1060|1060.6|1060.4|1060.4|1060|879
1646136930000|2022-03-01 12:15:30|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|1140
1646136940000|2022-03-01 12:15:40|1060.8|1060.4|1061.2|1060.8|1061.2|1060.8|1060.6|1060.2|3113
1646136950000|2022-03-01 12:15:50|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.6|863
1646136960000|2022-03-01 12:16:00|1061.2|1061.2|1061.6|1061.2|1061.6|1061.2|1061.2|1060.8|828
1646136970000|2022-03-01 12:16:10|1061.4|1061|1062|1061.4|1062.2|1061.8|1061.4|1061|16814
1646136980000|2022-03-01 12:16:20|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|0
1646136990000|2022-03-01 12:16:30|1061.8|1061.4|1062.4|1062|1062.4|1062|1061.6|1061.2|5127
1646137000000|2022-03-01 12:16:40||1062.2||1062.2||1062.2||1062|0
1646137010000|2022-03-01 12:16:50|1062.6|1062.4|1063.4|1063|1063.4|1063|1062.6|1062.4|5952
1646137020000|2022-03-01 12:17:00||1063.2||1063||1063.2||1063|519
1646137030000|2022-03-01 12:17:10|1063.2|1063.2|1062.4|1062|1063.4|1063.2|1062|1061.8|16829
1646137040000|2022-03-01 12:17:20|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.4|1062|8830
1646137050000|2022-03-01 12:17:30|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|2325
1646137060000|2022-03-01 12:17:40|1063.2|1062.8|1062.6|1062.2|1063.2|1063|1062.6|1062.2|1792
1646137070000|2022-03-01 12:17:50|1062.4|1062|1061.8|1061.4|1062.4|1062|1061.8|1061.4|4361
1646137080000|2022-03-01 12:18:00|1061.6||1061.6||1061.8||1061.6||0
1646137090000|2022-03-01 12:18:10|||||||||1649
1646137100000|2022-03-01 12:18:20|1061.4|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061|116
1646137110000|2022-03-01 12:18:30|1061.6|1061.4|1061.2|1060.8|1061.6|1061.4|1061.2|1060.8|3345
1646137120000|2022-03-01 12:18:40|1061.4|1060.6|1061.4|1061.2|1061.6|1061.2|1060.8|1060.6|3724
1646137130000|2022-03-01 12:18:50|1061.2|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|500
1646137140000|2022-03-01 12:19:00|1061|1061|1061.2|1061|1061.4|1061|1061|1060.8|363
1646137150000|2022-03-01 12:19:10|1061.4|1061.2|1061.8|1061.4|1062|1061.6|1061.4|1061.2|4400
1646137160000|2022-03-01 12:19:20|1062|1061.6|1062|1061.6|1062|1061.8|1062|1061.6|0
1646137170000|2022-03-01 12:19:30|1062.2|1061.8|1062.4|1062.2|1062.4|1062.2|1062.2|1061.8|1418
1646137180000|2022-03-01 12:19:40|1062.6|1062.4|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|3732
1646137190000|2022-03-01 12:19:50|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|1926
1646137200000|2022-03-01 12:20:00|1062.4|1062|1062.8|1062.6|1063|1062.6|1062.4|1062|2974
1646137210000|2022-03-01 12:20:10|1062.6|1062.4|1062.4|1062|1062.6|1062.4|1062.2|1062|1379
1646137220000|2022-03-01 12:20:20|1062.6|1062.2|1062.6|1062.4|1062.6|1062.4|1062.4|1062.2|29
1646137230000|2022-03-01 12:20:30|1062.8|1062.6|1062.6|1062.2|1063|1062.6|1062.4|1062|1489
1646137240000|2022-03-01 12:20:40|1062.8|1062.4|1063.4|1063.2|1063.6|1063.2|1062.6|1062.2|3529
1646137250000|2022-03-01 12:20:50|1063.6|1063.4|1063.4|1063.2|1064.2|1063.8|1063.4|1063.2|3255
1646137260000|2022-03-01 12:21:00|1063.6|1063|1064.2|1063.8|1064.2|1063.8|1063.2|1062.8|2014
1646137270000|2022-03-01 12:21:10|1064.6|1064|1065.2|1064.6|1065.2|1064.8|1064.4|1064|7942
1646137280000|2022-03-01 12:21:20|1065|1064.8|1064.2|1063.8|1065.2|1065|1064.2|1063.6|4329
1646137290000|2022-03-01 12:21:30|1064|1064|1064.2|1064|1064.4|1064|1064|1063.6|82
1646137300000|2022-03-01 12:21:40|1064.4|1063.8|1064.4|1064|1064.6|1064.4|1064.2|1063.8|2328
1646137310000|2022-03-01 12:21:50|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1063.8|1063.4|4197
1646137320000|2022-03-01 12:22:00|1064|1064|1065.2|1064.6|1065.2|1064.8|1064|1064|1287
1646137330000|2022-03-01 12:22:10|1065.4|1064.8|1064.6|1064.2|1065.4|1065|1064.6|1064.2|3177
1646137340000|2022-03-01 12:22:20|1064.8||1064.6||1064.8||1064.4||0
1646137350000|2022-03-01 12:22:30|1064.8|1064.4|1065.2|1064.8|1065.4|1065|1064.8|1064.4|3071
1646137360000|2022-03-01 12:22:40|1065|1064.6|1065.2|1064.8|1065.4|1065|1064.8|1064.6|0
1646137370000|2022-03-01 12:22:50|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|2567
1646137380000|2022-03-01 12:23:00|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.2|1063.8|4607
1646137390000|2022-03-01 12:23:10|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.4|1064|10
1646137400000|2022-03-01 12:23:20|1064.2|1064.2|1064.2|1063.8|1064.2|1064.2|1064.2|1063.8|1213
1646137410000|2022-03-01 12:23:30|1064.4|1064|1064.8|1064.4|1065|1064.6|1064.2|1063.8|7044
1646137420000|2022-03-01 12:23:40|1065|1064.6|1065.6|1065.2|1065.8|1065.4|1065|1064.6|4005
1646137430000|2022-03-01 12:23:50|1065.4|1065|1065.8|1065.4|1065.8|1065.4|1065.2|1064.8|3326
1646137440000|2022-03-01 12:24:00|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.4|517
1646137450000|2022-03-01 12:24:10|1066.4|1066|1065.4|1065|1066.4|1066|1065.2|1064.8|4202
1646137460000|2022-03-01 12:24:20|1065.2|1065.2|1065|1064.6|1065.6|1065.2|1065|1064.6|12342
1646137470000|2022-03-01 12:24:30|1065.2|1064.8|1065.4|1065|1065.4|1065.2|1065.2|1064.6|2537
1646137480000|2022-03-01 12:24:40|1065.2|1064.8|1065.8|1065.2|1065.8|1065.2|1065.2|1064.8|2964
1646137490000|2022-03-01 12:24:50|1066|1065.4|1066|1065.4|1066|1065.8|1065.6|1065.2|10843
1646137500000|2022-03-01 12:25:00|1065.8|1065.6|1066|1065.6|1066|1065.8|1065.4|1065.2|3264
1646137510000|2022-03-01 12:25:10|1066.2|1065.8|1066.4|1066|1066.6|1066.2|1066.2|1065.8|448
1646137520000|2022-03-01 12:25:20|1066.2|1065.8|1066|1065.8|1066.4|1066|1066|1065.6|6388
1646137530000|2022-03-01 12:25:30|1065.8|1065.6|1066.2|1065.8|1066.4|1066.2|1065.8|1065.4|623
1646137540000|2022-03-01 12:25:40|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|1391
1646137550000|2022-03-01 12:25:50|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|1246
1646137560000|2022-03-01 12:26:00|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.2|1920
1646137580000|2022-03-01 12:26:20|1066|1065.6|1066|1065.6|1066.2|1065.8|1065.6|1065.2|8637
1646137590000|2022-03-01 12:26:30|1066.2|1065.8|1066|1065.8|1066.2|1066|1065.8|1065.4|1037
1646137600000|2022-03-01 12:26:40|1066.2|1066|1066.6|1066.2|1066.8|1066.4|1066.2|1066|5081
1646137610000|2022-03-01 12:26:50|1066.8|1066.4|1066|1065.8|1066.8|1066.4|1066|1065.6|6102
1646137620000|2022-03-01 12:27:00|1065.8|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.4|1079
1646137630000|2022-03-01 12:27:10|1066||1066||1066||1066||0
1646137640000|2022-03-01 12:27:20|1066.2||1066||1066.2||1066||0
1646137650000|2022-03-01 12:27:30|1066.2|1066|1065.6|1065|1066.2|1066|1065.4|1065|5961
1646137660000|2022-03-01 12:27:40|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065|1979
1646137670000|2022-03-01 12:27:50|1065.6|1065.4|1066|1065.4|1066.4|1066|1065.6|1065.4|15020
1646137680000|2022-03-01 12:28:00|1065.8|1065.2|1065.4|1065|1065.8|1065.2|1065.2|1064.8|0
1646137690000|2022-03-01 12:28:10|1065.6|1064.8|1067|1066.6|1067|1066.6|1065.4|1064.8|7057
1646137700000|2022-03-01 12:28:20|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.6|1066.4|3228
1646137710000|2022-03-01 12:28:30|1067|1066.6|1066.8|1066.6|1067.4|1066.8|1066.6|1066.2|10778
1646137720000|2022-03-01 12:28:40|1067|1066.4|1067.4|1067.2|1067.4|1067.2|1067|1066.4|10071
1646137730000|2022-03-01 12:28:50|1067.2|1067|1067.8|1067.4|1067.8|1067.4|1067.2|1067|4497
1646137740000|2022-03-01 12:29:00|1067.6|1067.2|1067.4|1067|1067.6|1067.4|1067.2|1066.8|3292
1646137750000|2022-03-01 12:29:10|1067.2|1067.2|1067.2|1066.8|1067.4|1067.2|1067.2|1066.8|2059
1646137760000|2022-03-01 12:29:20|1067|1067|1068.2|1067.8|1068.2|1067.8|1067|1066.8|19768
1646137770000|2022-03-01 12:29:30|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|0
1646137780000|2022-03-01 12:29:40|1068.8|1068.4|1069|1068.4|1069|1068.6|1068.6|1068.2|7757
1646137790000|2022-03-01 12:29:50|1068.8|1068.6|1068.4|1068|1069|1068.6|1068.4|1068|1840
1646137800000|2022-03-01 12:30:00|1068.6|1067.8|1068|1067.6|1068.6|1067.8|1067.6|1067.2|8359
1646137810000|2022-03-01 12:30:10|1067.8|1067.4|1067.2|1066.8|1067.8|1067.6|1067.2|1066.8|1971
1646137820000|2022-03-01 12:30:20|1067|1066.6|1067.6|1067.2|1067.8|1067.4|1067|1066.6|1896
1646137830000|2022-03-01 12:30:30|1067.4|1067|1067|1066.6|1067.6|1067|1067|1066.6|1969
1646137840000|2022-03-01 12:30:40|1067.2|1066.8|1067.2|1066.8|1067.8|1067.4|1067.2|1066.8|19369
1646137850000|2022-03-01 12:30:50|1067|1067|1067.2|1066.8|1067.2|1067|1067|1066.6|11696
1646137860000|2022-03-01 12:31:00|1067.4|1067|1067.8|1067.4|1068|1067.6|1067.2|1066.8|25503
1646137870000|2022-03-01 12:31:10|1068|1067.2|1068|1067.4|1068.2|1067.8|1068|1067.2|733
1646137880000|2022-03-01 12:31:20|1067.8|1067.6|1067.6|1067.4|1067.8|1067.6|1067.6|1067.2|510
1646137890000|2022-03-01 12:31:30|1067.8|1067.2|1067.2|1066.8|1067.8|1067.4|1067.2|1066.8|1566
1646137900000|2022-03-01 12:31:40|1067|1066.6|1066.8|1066.6|1067.2|1066.8|1066.8|1066.6|1365
1646137910000|2022-03-01 12:31:50|1066.6|1066.4|1067.2|1066.8|1067.4|1066.8|1066.6|1066.4|15858
1646137920000|2022-03-01 12:32:00|1067.4|1067|1067|1066.6|1067.8|1067.4|1066.8|1066.6|4287
1646137930000|2022-03-01 12:32:10|1067.2|1066.8|1066.8|1066.6|1067.4|1067|1066.8|1066.6|1872
1646137940000|2022-03-01 12:32:20|1066.6|1066.4|1066.2|1065.8|1066.8|1066.4|1066.2|1065.8|4192
1646137950000|2022-03-01 12:32:30|1065.8|1065.6|1066.2|1065.6|1066.2|1065.8|1065.8|1065.6|16096
1646137960000|2022-03-01 12:32:40|1066|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|1456
1646137980000|2022-03-01 12:33:00|1066|1065.6|1065.6|1065.2|1066.2|1065.6|1065.6|1065.2|6610
1646137990000|2022-03-01 12:33:10|1065.4|1065|1065|1064.6|1065.4|1065|1064.4|1064|8040
1646138000000|2022-03-01 12:33:20|1064.8|1064.4|1064.6|1064.2|1065|1064.4|1064.6|1064.2|2480
1646138010000|2022-03-01 12:33:30|1064.4|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|4387
1646138020000|2022-03-01 12:33:40|1064.6|1064.6|1064.6|1064.4|1064.8|1064.6|1064.4|1064.2|11033
1646138030000|2022-03-01 12:33:50|1064.8|1064.6|1065.2|1064.8|1065.4|1065|1064.6|1064.4|7606
1646138040000|2022-03-01 12:34:00|1065|1064.6|1065.6|1065.2|1065.8|1065.4|1065|1064.6|14168
1646138050000|2022-03-01 12:34:10|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.2|15284
1646138060000|2022-03-01 12:34:20|1066|1065.6|1066.2|1065.8|1066.4|1066|1066|1065.6|2508
1646138070000|2022-03-01 12:34:30|1066|1066|1066|1065.6|1066.2|1066|1066|1065.6|3053
1646138080000|2022-03-01 12:34:40|1066.2|1065.8|1066.8|1066.4|1066.8|1066.4|1066.2|1065.6|518
1646138090000|2022-03-01 12:34:50|1067|1066.6|1068|1067.4|1068|1067.6|1067|1066.6|5477
1646138100000|2022-03-01 12:35:00|1067.8|1067.6|1067|1066.6|1068.2|1067.8|1067|1066.6|9872
1646138110000|2022-03-01 12:35:10|1067.2|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.6|0
1646138120000|2022-03-01 12:35:20|1067.2|1067|1066.6|1066.2|1067.4|1067|1066.6|1066.2|2383
1646138130000|2022-03-01 12:35:30|1066.8|1066|1067|1066.6|1067.2|1066.6|1066.6|1066|2594
1646138140000|2022-03-01 12:35:40|1067.2|1066.8|1066.6|1066|1067.2|1066.8|1066.4|1066|1648
1646138150000|2022-03-01 12:35:50|1066.4|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|31
1646138160000|2022-03-01 12:36:00|1066.4|1066|1066.4|1066|1066.6|1066.2|1065.8|1065.4|2355
1646138170000|2022-03-01 12:36:10|1066.2|1066.2|1066.4|1066|1066.4|1066.2|1066.2|1066|0
1646138180000|2022-03-01 12:36:20|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1646138190000|2022-03-01 12:36:30|1066.6|1066.2|1066.4|1066|1066.6|1066.4|1066.4|1065.8|9059
1646138200000|2022-03-01 12:36:40|1066.2|1065.8|1066.4|1066|1066.6|1066.2|1066.2|1065.8|3295
1646138210000|2022-03-01 12:36:50|1066.2|1066.2|1066|1065.6|1066.4|1066.2|1066|1065.6|926
1646138220000|2022-03-01 12:37:00|1066.2|1065.4|1065.4|1065|1066.2|1065.8|1065.4|1065|6944
1646138230000|2022-03-01 12:37:10|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|489
1646138240000|2022-03-01 12:37:20||1065.2||1065||1065.2||1065|1000
1646138250000|2022-03-01 12:37:30|1065.2|1065.2|1064.8|1064.6|1065.4|1065.2|1064.8|1064.6|7215
1646138260000|2022-03-01 12:37:40|1064.6|1064.4|1064.4|1063.8|1064.8|1064.4|1064.2|1063.8|9084
1646138270000|2022-03-01 12:37:50|1064.2|1063.6|1064|1063.4|1064.2|1063.6|1064|1063.4|1374
1646138280000|2022-03-01 12:38:00|1063.4|1063.2|1064.6|1064.4|1064.8|1064.6|1063.4|1063.2|21524
1646138290000|2022-03-01 12:38:10|1065|1064.6|1065.8|1065.4|1065.8|1065.6|1064.8|1064.4|10682
1646138300000|2022-03-01 12:38:20|1065.6|1065.6|1065.6|1065.4|1065.8|1065.6|1065.6|1065.2|300
1646138310000|2022-03-01 12:38:30|1065.8||1065.8||1065.8||1065.8||0
1646138320000|2022-03-01 12:38:40|1065.6|1065.2|1066.2|1065.6|1066.2|1065.8|1065.6|1065.2|8101
1646138330000|2022-03-01 12:38:50|1066.4|1065.8|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|349
1646138340000|2022-03-01 12:39:00|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|2019
1646138350000|2022-03-01 12:39:10|1066|1065.6|1066.4|1066.2|1066.4|1066.2|1066|1065.6|1657
1646138360000|2022-03-01 12:39:20|1066.6|1066.4|1065.8|1065.6|1066.6|1066.4|1065.8|1065.4|15
1646138370000|2022-03-01 12:39:30|1066|1065.4|1066.2|1065.8|1066.4|1066|1066|1065.4|16
1646138380000|2022-03-01 12:39:40|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|6674
1646138390000|2022-03-01 12:39:50|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.2|1065.8|500
1646138400000|2022-03-01 12:40:00|1066.6|1065.8|1066.6|1066.2|1066.8|1066.4|1066.2|1065.8|4500
1646138410000|2022-03-01 12:40:10|1066.8|1066.4|1066.4|1066|1067.2|1066.6|1066|1065.8|5335
1646138420000|2022-03-01 12:40:20|1066.2|1066.2|1065.6|1065|1066.2|1066.2|1065.4|1065|1468
1646138430000|2022-03-01 12:40:30|1065.4|1065.2|1065.4|1065.2|1066.2|1065.8|1065.4|1065.2|4979
1646138440000|2022-03-01 12:40:40|1065.6|1065.4|1065.4|1065|1065.8|1065.4|1065.4|1065|0
1646138450000|2022-03-01 12:40:50|1065.2|1064.8|1065|1064.6|1065.4|1065|1065|1064.6|267
1646138460000|2022-03-01 12:41:00|1065.2|1064.4|1065|1064.8|1065.2|1064.8|1064.8|1064.4|2400
1646138470000|2022-03-01 12:41:10|1065.2|1065|1064.8|1064.4|1065.4|1065|1064.8|1064.2|8012
1646138480000|2022-03-01 12:41:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1646138490000|2022-03-01 12:41:30|1064.4|1064|1063.8|1063.4|1064.6|1064|1063.8|1063.4|12903
1646138510000|2022-03-01 12:41:50|1063.6|1063.2|1065|1064.6|1065|1064.6|1063.6|1063.2|11918
1646138520000|2022-03-01 12:42:00|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.6|1064.2|1743
1646138530000|2022-03-01 12:42:10|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|50
1646138540000|2022-03-01 12:42:20|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|1246
1646138550000|2022-03-01 12:42:30|1064.8|1064.4|1064.6|1064.2|1065|1064.6|1064.4|1064.2|1293
1646138560000|2022-03-01 12:42:40|1064.4|1064.4|1065|1064.6|1065.2|1064.8|1064.4|1064.2|3528
1646138570000|2022-03-01 12:42:50|1064.8|1064.8|1064.4|1064|1065|1064.8|1064.4|1064|1237
1646138580000|2022-03-01 12:43:00|1064.6|1064.2|1065|1064.4|1065|1064.6|1064.6|1064.2|1585
1646138590000|2022-03-01 12:43:10|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|0
1646138600000|2022-03-01 12:43:20|1065|1064.8|1065.8|1065.6|1065.8|1065.6|1064.8|1064.8|2624
1646138610000|2022-03-01 12:43:30|1066|1065.4|1066.6|1066.2|1066.8|1066.4|1065.8|1065.4|3446
1646138620000|2022-03-01 12:43:40|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1065.8|1635
1646138630000|2022-03-01 12:43:50|1066.2|1065.8|1066.8|1066.2|1066.8|1066.4|1066.2|1065.8|3965
1646138640000|2022-03-01 12:44:00|1066.6|1066|1066|1065.6|1066.6|1066|1066|1065.6|4969
1646138650000|2022-03-01 12:44:10|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|641
1646138660000|2022-03-01 12:44:20|1066|1065.6|1065.6|1065.2|1066|1065.6|1065.4|1065|1109
1646138670000|2022-03-01 12:44:30|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|416
1646138680000|2022-03-01 12:44:40|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|2150
1646138690000|2022-03-01 12:44:50|1066.2|1065.8|1066|1065.6|1066.4|1066|1066|1065.6|1132
1646138700000|2022-03-01 12:45:00|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|50
1646138710000|2022-03-01 12:45:10|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|300
1646138720000|2022-03-01 12:45:20|1065.8|1065.4|1065.6|1065|1066|1065.6|1065.4|1065|1948
1646138730000|2022-03-01 12:45:30|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.2|1065|88
1646138740000|2022-03-01 12:45:40|1065.6|1065.2|1065.4|1065|1065.6|1065.4|1065.4|1065|5135
1646138750000|2022-03-01 12:45:50||1065.2||1065||1065.2||1065|3500
1646138760000|2022-03-01 12:46:00|1065.6|1065.2|1065|1064.6|1065.6|1065.2|1064.8|1064.4|2275
1646138770000|2022-03-01 12:46:10||1064.8||1064.6||1064.8||1064.6|0
1646138780000|2022-03-01 12:46:20|1065.2|1064.8|1065.2|1065|1065.4|1065.2|1065.2|1064.8|2862
1646138790000|2022-03-01 12:46:30|1065.4|1065.2|1065|1064.6|1065.4|1065.2|1065|1064.6|5271
1646138800000|2022-03-01 12:46:40|1064.8|1064.8|1065.2|1064.8|1065.2|1065|1064.8|1064.2|3978
1646138810000|2022-03-01 12:46:50|1065|1065|1065.8|1065.4|1065.8|1065.4|1065|1064.8|2676
1646138820000|2022-03-01 12:47:00|1065.6|1065.6|1065.4|1065.2|1065.6|1065.6|1065.4|1065.2|0
1646138830000|2022-03-01 12:47:10|1065.2|1065|1065.2|1064.8|1065.2|1065.2|1065.2|1064.8|2583
1646138840000|2022-03-01 12:47:20|1065|1064.6|1064.8|1064.4|1065|1064.8|1064.8|1064.4|0
1646138850000|2022-03-01 12:47:30|1065|1064.6|1064.6|1064.2|1065|1064.6|1064.4|1064|6046
1646138860000|2022-03-01 12:47:40|1064.4|1064|1064.8|1064.4|1065.2|1064.8|1064.4|1064|1731
1646138870000|2022-03-01 12:47:50|1065|1064.6|1065|1064.6|1065|1064.6|1064.6|1064.2|6019
1646138890000|2022-03-01 12:48:10|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1646138900000|2022-03-01 12:48:20|1065|1064.6|1065.2|1064.8|1065.2|1065|1065|1064.6|3528
1646138920000|2022-03-01 12:48:40|1065.4|1065|1065|1064.8|1065.4|1065|1065|1064.8|4162
1646138930000|2022-03-01 12:48:50|1064.8|1064.6|1065.4|1065|1065.4|1065|1064.8|1064.4|15016
1646138940000|2022-03-01 12:49:00|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1646138950000|2022-03-01 12:49:10|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.8|1064.4|1014
1646138960000|2022-03-01 12:49:20||1064.6||1064.4||1064.6||1064.4|400
1646138970000|2022-03-01 12:49:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1646138980000|2022-03-01 12:49:40|1064.4|1064.4|1064.4|1064|1064.4|1064.4|1064.2|1064|4925
1646139000000|2022-03-01 12:50:00|1064.6|1064.2|1065|1064.6|1065.4|1065|1064.6|1064.2|5532
1646139010000|2022-03-01 12:50:10|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1064.4|1064|979
1646139020000|2022-03-01 12:50:20|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.6|1064.2|0
1646139040000|2022-03-01 12:50:40|1064.4|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064.2|1733
1646139050000|2022-03-01 12:50:50|1064.6|1064.4|1065.4|1065|1065.4|1065|1064.6|1064.4|3886
1646139060000|2022-03-01 12:51:00|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1064.8|0
1646139070000|2022-03-01 12:51:10|1065.2|1064.8|1065.2|1064.8|1065.6|1065.2|1065.2|1064.8|2792
1646139080000|2022-03-01 12:51:20|1065|1065|1065.4|1065|1065.4|1065|1065|1065|721
1646139090000|2022-03-01 12:51:30|1065.2|1065.2|1065.4|1065|1065.4|1065.2|1065.2|1065|1951
1646139100000|2022-03-01 12:51:40|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|2476
1646139110000|2022-03-01 12:51:50|1065.4||1065||1065.4||1065||0
1646139120000|2022-03-01 12:52:00|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.6|1064.4|4223
1646139130000|2022-03-01 12:52:10|1065.2|1064.8|1065|1064.8|1065.2|1065|1065|1064.6|4680
1646139140000|2022-03-01 12:52:20|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|978
1646139150000|2022-03-01 12:52:30|1064.6|1064.6|1065.2|1064.6|1065.2|1064.8|1064.6|1064.4|1216
1646139160000|2022-03-01 12:52:40|1065||1065||1065||1065||0
1646139170000|2022-03-01 12:52:50|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1646139180000|2022-03-01 12:53:00||1065||1064.8||1065||1064.8|0
1646139190000|2022-03-01 12:53:10||1064.6||1064.6||1064.6||1064.6|0
1646139200000|2022-03-01 12:53:20|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|0
1646139220000|2022-03-01 12:53:40||1064.8||1064.6||1064.8||1064.6|133
1646139230000|2022-03-01 12:53:50||1064.8||1064.8||1064.8||1064.8|0
1646139240000|2022-03-01 12:54:00|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|6859
1646139250000|2022-03-01 12:54:10|1065|1064.8|1064.8|1064.6|1065|1064.8|1064.8|1064.6|5200
1646139260000|2022-03-01 12:54:20|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|8020
1646139270000|2022-03-01 12:54:30|1064.4|1064.4|1064.2|1064|1064.6|1064.4|1064.2|1064|5745
1646139280000|2022-03-01 12:54:40|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|681
1646139290000|2022-03-01 12:54:50|1064.2|1064.2|1064.6|1064.2|1064.6|1064.4|1064.2|1064.2|4920
1646139300000|2022-03-01 12:55:00|1064.8|1064.4|1065|1064.8|1065.2|1064.8|1064.8|1064.4|3150
1646139310000|2022-03-01 12:55:10|1065.2|1065|1065.8|1065.4|1065.8|1065.6|1065.2|1065|9674
1646139320000|2022-03-01 12:55:20|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|969
1646139330000|2022-03-01 12:55:30|1065.8|1065.8|1066.6|1066.4|1066.6|1066.4|1065.8|1065.8|8279
1646139340000|2022-03-01 12:55:40|1066.8|1066.6|1067.4|1067|1067.6|1067.2|1066.8|1066.6|1931
1646139350000|2022-03-01 12:55:50|1067.2|1066.8|1067.8|1067.4|1067.8|1067.6|1067.2|1066.8|4492
1646139360000|2022-03-01 12:56:00|1068|1067.6|1066.4|1066|1068|1067.6|1066.4|1066|13574
1646139370000|2022-03-01 12:56:10|1066.2|1065.8|1066.2|1066|1066.4|1066|1066.2|1065.8|0
1646139380000|2022-03-01 12:56:20|1066.4|1066.2|1065.6|1065.2|1066.6|1066.4|1065.6|1065.2|13810
1646139390000|2022-03-01 12:56:30|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|0
1646139400000|2022-03-01 12:56:40|1065.8|1065.4|1065.8|1065.4|1066|1065.8|1065.8|1065.4|835
1646139410000|2022-03-01 12:56:50|1065.6|1065.2|1065.8|1065.6|1066|1065.8|1065.6|1065.2|6276
1646139420000|2022-03-01 12:57:00|1066|1065.8|1066.6|1066.2|1066.8|1066.4|1066|1065.8|2486
1646139430000|2022-03-01 12:57:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.6|1066.2|127
1646139440000|2022-03-01 12:57:20|1067|1066.6|1067|1066.8|1067|1066.8|1066.8|1066.6|1913
1646139450000|2022-03-01 12:57:30|1066.8|1066.6|1066|1065.6|1066.8|1066.6|1066|1065.6|1686
1646139460000|2022-03-01 12:57:40|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|701
1646139470000|2022-03-01 12:57:50|1066|1065.6|1066.2|1065.8|1066.2|1066|1066|1065.6|418
1646139480000|2022-03-01 12:58:00|1066||1066||1066.2||1066||306
1646139490000|2022-03-01 12:58:10|1065.8|1065.6|1065.6|1065.2|1066|1065.6|1065.4|1065|4904
1646139500000|2022-03-01 12:58:20|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.8|1065.2|2132
1646139510000|2022-03-01 12:58:30|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|534
1646139520000|2022-03-01 12:58:40|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|8749
1646139530000|2022-03-01 12:58:50|1065||1065||1065||1065||0
1646139540000|2022-03-01 12:59:00|1064.8|1064.6|1064.6|1064.4|1064.8|1064.6|1064.6|1064.2|2170
1646139550000|2022-03-01 12:59:10|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|7114
1646139560000|2022-03-01 12:59:20|1065|1064.6|1065.2|1064.8|1065.8|1065.4|1065|1064.6|2965
1646139570000|2022-03-01 12:59:30|1065.4|1065|1065.6|1065.2|1065.8|1065.4|1065.4|1065|1973
1646139580000|2022-03-01 12:59:40|1065.4|1065.6|1065.8|1065.4|1066.4|1065.8|1065.4|1065.2|7100
1646139590000|2022-03-01 12:59:50|1065.6|1065.2|1065.8|1065.4|1066.4|1066|1065.4|1065|13274
1646139600000|2022-03-01 13:00:00|1065.6|1065.2|1065.8|1065.4|1065.8|1065.6|1065.4|1065|18285
1646139610000|2022-03-01 13:00:10|1065.6|1065.2|1065.2|1064.8|1065.6|1065.2|1065|1064.6|2168
1646139620000|2022-03-01 13:00:20|1065.4|1065|1065.2|1064.8|1065.8|1065.4|1065|1064.6|1504
1646139630000|2022-03-01 13:00:30|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|140
1646139640000|2022-03-01 13:00:40|1065|1064.6|1065.4|1065|1065.4|1065|1065|1064.6|1432
1646139650000|2022-03-01 13:00:50|1065.2|1064.8|1064.8|1064.4|1065.4|1064.8|1064.8|1064.4|498
1646139660000|2022-03-01 13:01:00|1064.6|1064.2|1064.4|1064|1065|1064.6|1064.4|1064|1527
1646139670000|2022-03-01 13:01:10|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|767
1646139680000|2022-03-01 13:01:20|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|1442
1646139700000|2022-03-01 13:01:40|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|1332
1646139710000|2022-03-01 13:01:50|1063.6|1063.2|1063.4|1063|1063.8|1063.2|1063.2|1063|966
1646139720000|2022-03-01 13:02:00|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|1262
1646139730000|2022-03-01 13:02:10|1062.8|1062.4|1062.8|1062.6|1063|1062.6|1062.4|1062|2506
1646139740000|2022-03-01 13:02:20|1063|1062.8|1063.4|1063|1063.6|1063.2|1063|1062.8|1437
1646139750000|2022-03-01 13:02:30|1063.2|1062.8|1063|1062.6|1063.4|1063|1063|1062.6|2220
1646139760000|2022-03-01 13:02:40|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|2551
1646139770000|2022-03-01 13:02:50|1062.4|1062|1062|1061.6|1062.4|1062|1062|1061.6|0
1646139780000|2022-03-01 13:03:00|1061.8|1061.4|1062|1061.6|1062.6|1062.2|1061.8|1061.4|24568
1646139790000|2022-03-01 13:03:10|1062.2|1061.8|1061.8|1061.2|1062.4|1062.2|1061.6|1061.2|15887
1646139800000|2022-03-01 13:03:20|1062|1061.4|1062|1061.6|1062|1061.8|1061.8|1061.4|1188
1646139810000|2022-03-01 13:03:30|1062.2|1061.8|1062.4|1062|1062.6|1062.4|1062|1061.6|13698
1646139820000|2022-03-01 13:03:40|1062.6|1062.2|1061.8|1061.2|1062.6|1062.2|1061.4|1061|735
1646139830000|2022-03-01 13:03:50|1062|1061.4|1062.2|1061.6|1062.2|1061.8|1061.8|1061.4|6787
1646139840000|2022-03-01 13:04:00|1062|1061.4|1061.4|1061.2|1062|1061.4|1061.4|1061|1022
1646139850000|2022-03-01 13:04:10|1061.2|1061|1061.4|1060.8|1061.8|1061.6|1060.8|1060.4|14679
1646139860000|2022-03-01 13:04:20|1061.6|1061|1061.4|1061|1061.8|1061.2|1061.4|1061|2606
1646139870000|2022-03-01 13:04:30|1061.2|1060.8|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|968
1646139880000|2022-03-01 13:04:40|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.6|4739
1646139890000|2022-03-01 13:04:50|1061.6|1061.2|1061.8|1061.6|1061.8|1061.6|1061.2|1060.8|2975
1646139900000|2022-03-01 13:05:00|1062|1061.8|1061|1060.6|1062.2|1061.8|1061|1060.6|6984
1646139910000|2022-03-01 13:05:10|1060.8|1060.4|1060.8|1060.6|1061|1060.6|1060.8|1060.4|0
1646139920000|2022-03-01 13:05:20|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|418
1646139930000|2022-03-01 13:05:30|1060.6|1060.2|1061|1060.4|1061.2|1061|1060.4|1060|15195
1646139940000|2022-03-01 13:05:40|1061.2|1060.6|1061|1060.4|1061.2|1060.8|1060.6|1060|13677
1646139950000|2022-03-01 13:05:50||1060.6||1060.6||1060.6||1060.4|0
1646139960000|2022-03-01 13:06:00|1060.8|1060.4|1061|1060.4|1061|1060.6|1060.6|1060.2|1214
1646139970000|2022-03-01 13:06:10|1060.8|1060.6|1060.8|1060.2|1061|1060.6|1060.4|1060|26610
1646139980000|2022-03-01 13:06:20|1060.6|1060.4|1060.8|1060.4|1061.2|1060.8|1060.6|1060.4|6060
1646139990000|2022-03-01 13:06:30|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.4|7128
1646140000000|2022-03-01 13:06:40|1061|1060.6|1060.8|1060.2|1061|1060.6|1059.6|1059.4|48688
1646140010000|2022-03-01 13:06:50|1060.6|1060|1061|1060.6|1061|1060.6|1060.4|1060|12422
1646140020000|2022-03-01 13:07:00|1061.2|1060.8|1061.2|1061|1061.4|1061.2|1061.2|1060.8|11584
1646140040000|2022-03-01 13:07:20|1061.4|1061.2|1061.4|1061|1061.6|1061.4|1061.4|1061|5653
1646140050000|2022-03-01 13:07:30|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061|1060.4|478
1646140060000|2022-03-01 13:07:40|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|299
1646140070000|2022-03-01 13:07:50|1060.8|1060.4|1060.6|1060.2|1061|1060.6|1060.6|1060.2|9666
1646140080000|2022-03-01 13:08:00|1060.4|1060|1060.8|1060.4|1061|1060.6|1060.4|1060|1856
1646140090000|2022-03-01 13:08:10|1060.6|1060.2|1061|1060.6|1061|1060.8|1060.6|1060.2|3063
1646140100000|2022-03-01 13:08:20|1061.2|1060.8|1060.6|1060.2|1061.4|1061|1060.6|1060.2|9088
1646140110000|2022-03-01 13:08:30|1060.4|1060|1060.6|1060|1060.6|1060.2|1060.4|1060|669
1646140120000|2022-03-01 13:08:40|1060.4|1060.2|1060.2|1059.8|1060.4|1060.2|1060|1059.6|612
1646140130000|2022-03-01 13:08:50||1060||1059.8||1060||1059.8|0
1646140140000|2022-03-01 13:09:00|1060.4|1060|1059.8|1059.2|1060.8|1060.4|1059.6|1059|9216
1646140150000|2022-03-01 13:09:10|1059.6|1059.4|1060.4|1059.8|1060.4|1060|1059.6|1059.2|14813
1646140160000|2022-03-01 13:09:20|1060.2|1060|1061.4|1061.2|1061.4|1061.2|1060.2|1060|5067
1646140170000|2022-03-01 13:09:30|1061.6|1061|1061|1060.6|1061.6|1061.2|1061|1060.6|1865
1646140180000|2022-03-01 13:09:40|1061.2|1061|1060.2|1059.8|1061.2|1061|1060.2|1059.8|6075
1646140190000|2022-03-01 13:09:50|1060.4|1060|1060.2|1059.8|1060.4|1060.2|1059.8|1059.4|6749
1646140200000|2022-03-01 13:10:00|1060|1059.6|1060.4|1060|1061|1060.6|1060|1059.6|7978
1646140210000|2022-03-01 13:10:10|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|0
1646140220000|2022-03-01 13:10:20|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1059.8|1422
1646140230000|2022-03-01 13:10:30|1060.4|1060|1060.2|1059.8|1060.6|1060|1060.2|1059.8|1394
1646140240000|2022-03-01 13:10:40|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.2|1059|1118
1646140250000|2022-03-01 13:10:50|1059.4|1059.4|1059.6|1059|1059.6|1059.4|1059.4|1059|0
1646140260000|2022-03-01 13:11:00|1059.4|1059.2|1059.8|1059.4|1060|1059.6|1059.4|1059.2|624
1646140270000|2022-03-01 13:11:10|1060|1059.6|1060.4|1060|1060.4|1060|1059.8|1059.4|16477
1646140280000|2022-03-01 13:11:20|1060.6|1059.8|1060.8|1060.4|1060.8|1060.4|1060|1059.6|10647
1646140290000|2022-03-01 13:11:30|1060.6|1060.2|1061|1060.6|1061.4|1061|1060.6|1060.2|2699
1646140300000|2022-03-01 13:11:40|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|1114
1646140310000|2022-03-01 13:11:50|1061.2|1060.8|1061.8|1061.4|1062|1061.4|1061.2|1060.8|3114
1646140320000|2022-03-01 13:12:00|1062|1061.6|1061.6|1061|1062|1061.6|1061.4|1061|192
1646140330000|2022-03-01 13:12:10|1061.4|1061.2|1062.4|1062|1062.4|1062|1061.4|1061.2|5624
1646140340000|2022-03-01 13:12:20|1062.2|1061.8|1062|1061.6|1062.4|1061.8|1062|1061.6|0
1646140350000|2022-03-01 13:12:30|1061.8|1061.4|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|6536
1646140360000|2022-03-01 13:12:40|1061.4|1061|1061|1060.6|1061.6|1061|1061|1060.6|0
1646140380000|2022-03-01 13:13:00|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.6|1458
1646140390000|2022-03-01 13:13:10|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1646140400000|2022-03-01 13:13:20|1061.4|1061|1061.4|1061|1061.4|1061.2|1060.8|1060.6|4175
1646140410000|2022-03-01 13:13:30|1061.2|1061.2|1061.2|1060.8|1061.2|1061.2|1061.2|1060.8|0
1646140420000|2022-03-01 13:13:40|1061|1060.6|1061|1060.6|1061.2|1060.6|1060.8|1060.4|0
1646140430000|2022-03-01 13:13:50|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060|2769
1646140440000|2022-03-01 13:14:00|1060.8|1060.4|1061.2|1061|1061.2|1061|1060.8|1060.4|5667
1646140450000|2022-03-01 13:14:10|1061.4|1060.8|1061.4|1061|1061.4|1061.2|1061.4|1060.8|2652
1646140460000|2022-03-01 13:14:20|1061.2||1061.4||1061.4||1061.2||20
1646140480000|2022-03-01 13:14:40|1061.2|1060.8|1060.8|1060.4|1061.2|1060.8|1060.6|1060.2|2374
1646140490000|2022-03-01 13:14:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060|2309
1646140500000|2022-03-01 13:15:00|1060.4|1060|1060.8|1060.4|1061|1060.6|1060.4|1060|4383
1646140510000|2022-03-01 13:15:10|1061|1060.6|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|1268
1646140520000|2022-03-01 13:15:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060|100
1646140530000|2022-03-01 13:15:30|1060.4|1060|1060.2|1059.8|1060.8|1060.4|1060|1059.8|3415
1646140540000|2022-03-01 13:15:40|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1060|0
1646140570000|2022-03-01 13:16:10|1060.6|1060.2|1060.8|1060.4|1060.8|1060.6|1060.6|1060.2|7314
1646140580000|2022-03-01 13:16:20|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|1000
1646140590000|2022-03-01 13:16:30|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.6|0
1646140600000|2022-03-01 13:16:40|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|283
1646140610000|2022-03-01 13:16:50|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1061.2|1060.8|3032
1646140630000|2022-03-01 13:17:10|1061|1061|1061.2|1060.8|1061.4|1061.2|1061|1060.8|2591
1646140640000|2022-03-01 13:17:20|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|1578
1646140650000|2022-03-01 13:17:30|1061|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.6|1181
1646140660000|2022-03-01 13:17:40|1061.2|1060.8|1061.6|1061.4|1061.6|1061.4|1061.2|1060.6|10739
1646140670000|2022-03-01 13:17:50|1061.4|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|3344
1646140680000|2022-03-01 13:18:00|1061.8|1061.4|1061.6|1061.4|1062|1061.6|1061.6|1061.2|15902
1646140690000|2022-03-01 13:18:10|1061.4|1061.2|1061|1060.8|1061.4|1061.2|1061|1060.8|318
1646140700000|2022-03-01 13:18:20|1061.2|1061|1061.2|1061|1061.2|1061|1061|1060.8|1796
1646140710000|2022-03-01 13:18:30|1061|1060.8|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|628
1646140720000|2022-03-01 13:18:40|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|458
1646140730000|2022-03-01 13:18:50|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.4|1060|1963
1646140740000|2022-03-01 13:19:00|1060.2|1059.8|1060.4|1060|1060.4|1060|1059.8|1059.4|20933
1646140750000|2022-03-01 13:19:10|1060.2|1060.2|1060.2|1060|1060.2|1060.2|1060|1059.8|4301
1646140760000|2022-03-01 13:19:20|1060.4|1060.2|1060.6|1060.4|1060.8|1060.4|1060.4|1060.2|2513
1646140770000|2022-03-01 13:19:30|1060.4|1060.2|1060.6|1060.2|1060.6|1060.4|1060.2|1059.8|8651
1646140780000|2022-03-01 13:19:40|1060.4||1060.4||1060.6||1060.4||0
1646140790000|2022-03-01 13:19:50|1060.6|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.4|1822
1646140800000|2022-03-01 13:20:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|355
1646140810000|2022-03-01 13:20:10|1060.8|1060.4|1061|1060.8|1061|1060.8|1060.8|1060.4|2794
1646140820000|2022-03-01 13:20:20|1061.2|1061|1061|1060.8|1061.4|1061|1061|1060.6|9030
1646140830000|2022-03-01 13:20:30|1061.2|1061|1060.8|1060.4|1061.4|1061.2|1060.8|1060.4|7692
1646140840000|2022-03-01 13:20:40|1060.6|1060.2|1061.2|1060.8|1061.2|1061|1060.6|1060.2|692
1646140850000|2022-03-01 13:20:50||1061||1061||1061||1060.8|0
1646140860000|2022-03-01 13:21:00|||||||||2355
1646140870000|2022-03-01 13:21:10|1061|1060.8|1060.8|1060.4|1061.2|1061|1060.8|1060.4|967
1646140880000|2022-03-01 13:21:20|1061|1060.6|1060.8|1060.4|1061|1060.8|1060.6|1060.2|4835
1646140890000|2022-03-01 13:21:30|1060.6|1060.2|1059.8|1059.4|1060.6|1060.4|1059.6|1059.4|27283
1646140900000|2022-03-01 13:21:40|1060|1059.6|1060|1059.8|1060.2|1060|1059.8|1059.4|4658
1646140910000|2022-03-01 13:21:50|1060.2|1060|1060.2|1059.8|1060.2|1060|1060|1059.6|6481
1646140920000|2022-03-01 13:22:00|1060|1059.6|1060|1059.6|1060.2|1060|1060|1059.6|4672
1646140930000|2022-03-01 13:22:10|1060.2|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.6|1815
1646140940000|2022-03-01 13:22:20|1060.4|1060|1060.6|1060.2|1060.8|1060.4|1060.2|1060|8043
1646140960000|2022-03-01 13:22:40|1060.8|1060.4|1061.6|1061.2|1061.8|1061.4|1060.8|1060.4|8457
1646140970000|2022-03-01 13:22:50|1061.4|1061|1061|1060.6|1061.4|1061|1061|1060.6|47
1646140980000|2022-03-01 13:23:00|1060.8|1060.8|1060.4|1060.2|1060.8|1060.8|1060.4|1060.2|2494
1646140990000|2022-03-01 13:23:10|1060.6|1060|1060.2|1060|1060.6|1060|1060.2|1060|0
1646141000000|2022-03-01 13:23:20||1059.8||1059.8||1059.8||1059.8|460
1646141010000|2022-03-01 13:23:30|1060|1059.6|1060.4|1060.2|1060.4|1060.2|1060|1059.6|1705
1646141020000|2022-03-01 13:23:40|1060.6|1060.4|1060.8|1060.4|1061.2|1060.8|1060.6|1060.4|5477
1646141030000|2022-03-01 13:23:50|1060.6|1060.2|1060.6|1060.2|1060.8|1060.2|1060.4|1060|0
1646141040000|2022-03-01 13:24:00|1060.4|1060.4|1060.8|1060.4|1060.8|1060.6|1060.4|1060.2|1387
1646141050000|2022-03-01 13:24:10|1061|1060.6|1062|1061.6|1062|1061.6|1060.8|1060.6|5091
1646141060000|2022-03-01 13:24:20|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1936
1646141070000|2022-03-01 13:24:30|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|1413
1646141080000|2022-03-01 13:24:40|1061.2|1061|1061.2|1060.8|1061.2|1061|1061.2|1060.8|1558
1646141090000|2022-03-01 13:24:50|1061.4|1061|1061.4|1061|1061.4|1061|1061|1060.6|9500
1646141100000|2022-03-01 13:25:00|1061.2|1061.2|1062.4|1062|1062.4|1062|1061.2|1061.2|4981
1646141110000|2022-03-01 13:25:10|1062.2|1061.8|1063.2|1062.8|1063.2|1062.8|1062.2|1061.8|1374
1646141120000|2022-03-01 13:25:20|1063.4|1063|1063.4|1063.2|1063.8|1063.4|1063.4|1063|0
1646141130000|2022-03-01 13:25:30|1063.2|1063|1063.2|1062.8|1063.4|1063|1063|1062.6|8618
1646141140000|2022-03-01 13:25:40|1063|1063|1062.8|1062.4|1063|1063|1062.6|1062.2|619
1646141150000|2022-03-01 13:25:50|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062|1061.6|21204
1646141160000|2022-03-01 13:26:00|1062.4|1062|1062.2|1061.6|1062.4|1062.2|1062|1061.6|1617
1646141170000|2022-03-01 13:26:10|1062|1061.4|1062|1061.4|1062|1061.6|1061.6|1061.2|2813
1646141180000|2022-03-01 13:26:20||1061.6||1061.6||1061.8||1061.6|933
1646141190000|2022-03-01 13:26:30|1061.8|1061.8|1062.2|1061.8|1062.6|1062.2|1061.8|1061.4|5286
1646141200000|2022-03-01 13:26:40|1062.4|1062|1062.6|1062.2|1062.6|1062.4|1062.2|1061.8|943
1646141210000|2022-03-01 13:26:50|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062|1061.6|6388
1646141220000|2022-03-01 13:27:00|1062.4|1062.4|1063.6|1063.2|1063.6|1063.2|1062.4|1062.4|3229
1646141230000|2022-03-01 13:27:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|1055
1646141240000|2022-03-01 13:27:20|1064|1063.6|1064.6|1064.4|1064.6|1064.4|1063.8|1063.2|19732
1646141250000|2022-03-01 13:27:30|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.6|1064.2|1059
1646141260000|2022-03-01 13:27:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|3595
1646141270000|2022-03-01 13:27:50|1064.6|1064.2|1065|1064.6|1065|1064.8|1064.6|1064.2|2038
1646141280000|2022-03-01 13:28:00|1064.8|1064.4|1064.4|1063.8|1064.8|1064.4|1064|1063.6|0
1646141290000|2022-03-01 13:28:10|1064.6|1064|1064.2|1064|1064.6|1064.2|1064.2|1064|0
1646141300000|2022-03-01 13:28:20|1064.4|1064.2|1065|1064.4|1065|1064.6|1064.4|1064|694
1646141310000|2022-03-01 13:28:30|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1646141320000|2022-03-01 13:28:40|1065|1064.6|1065|1064.6|1065.4|1065|1064.8|1064.6|8876
1646141330000|2022-03-01 13:28:50|1065.2|1064.8|1067.4|1066.8|1067.4|1066.8|1065.2|1064.8|19309
1646141340000|2022-03-01 13:29:00|1067.2|1067|1066.2|1065.8|1067.6|1067.4|1066|1065.8|14568
1646141350000|2022-03-01 13:29:10|1066|1065.6|1066.4|1066|1066.4|1066|1065.8|1065.4|1722
1646141360000|2022-03-01 13:29:20|1066.6|1066.2|1067.2|1066.6|1067.2|1066.6|1066.6|1066.2|5299
1646141370000|2022-03-01 13:29:30|1067|1066.8|1067.8|1067.4|1068|1067.6|1067|1066.6|4053
1646141380000|2022-03-01 13:29:40|1067.6|1067.2|1067.6|1067|1067.8|1067.4|1067|1066.4|3279
1646141390000|2022-03-01 13:29:50|1067.8|1067.2|1068.2|1067.8|1068.2|1067.8|1067|1066.8|8575
1646141400000|2022-03-01 13:30:00|1068.4|1068|1067.8|1067.4|1068.8|1068.4|1067.8|1067.4|12462
1646141410000|2022-03-01 13:30:10|1067.6|1067.6|1068.2|1067.6|1068.6|1068|1067.6|1067.6|5421
1646141420000|2022-03-01 13:30:20|1068|1067.8|1068.2|1067.6|1068.4|1068|1067.8|1067.4|7485
1646141430000|2022-03-01 13:30:30|1068|1067.8|1067.8|1067.4|1068.2|1068|1067.8|1067.4|1500
1646141440000|2022-03-01 13:30:40|1068|1067.6|1067.6|1067.2|1068.2|1067.6|1067.6|1067.2|518
1646141450000|2022-03-01 13:30:50|1067.4|1067|1068.2|1067.8|1068.2|1067.8|1067.4|1066.8|7269
1646141460000|2022-03-01 13:31:00|1068|1067.6|1066.6|1066.2|1068|1067.6|1066.6|1066.2|6007
1646141470000|2022-03-01 13:31:10|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|4854
1646141480000|2022-03-01 13:31:20|1067.2|1066.8|1067.8|1067.2|1068.2|1067.8|1067.2|1066.8|15232
1646141490000|2022-03-01 13:31:30|1067.6|1067.4|1067.8|1067.2|1068.2|1068|1067.6|1067|14095
1646141500000|2022-03-01 13:31:40|1068|1067.4|1068|1067.8|1068.2|1067.8|1067.6|1067.4|1203
1646141510000|2022-03-01 13:31:50|1068.2|1068|1068.4|1067.8|1068.4|1068|1068.2|1067.8|1950
1646141520000|2022-03-01 13:32:00|1068.2|1068|1068|1067.4|1068.4|1068|1068|1067.4|1599
1646141530000|2022-03-01 13:32:10|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.2|1066.8|1176
1646141540000|2022-03-01 13:32:20|1067.8|1067.4|1067.6|1067.2|1068|1067.8|1067.6|1067.2|3046
1646141560000|2022-03-01 13:32:40|1068|1067.8|1067.6|1067.2|1068.4|1068|1067.6|1067.2|50965
1646141570000|2022-03-01 13:32:50|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1066.8|1066.6|21587
1646141580000|2022-03-01 13:33:00|1067.6|1067.2|1067.4|1067|1067.6|1067.4|1067.4|1067|2379
1646141590000|2022-03-01 13:33:10|1067.2|1066.8|1067.8|1067.6|1068.2|1067.8|1067|1066.8|26084
1646141600000|2022-03-01 13:33:20|1067.6|1067.4|1068|1067.6|1068.2|1068|1067.6|1067.2|16719
1646141610000|2022-03-01 13:33:30|1068.2|1067.8|1068|1067.4|1068.8|1068.2|1068|1067.4|7506
1646141620000|2022-03-01 13:33:40|1068.2|1067.6|1068.6|1068.4|1068.8|1068.4|1068.2|1067.6|5786
1646141630000|2022-03-01 13:33:50|1068.8|1068.6|1069|1068.6|1069|1068.8|1068.8|1068.2|5983
1646141640000|2022-03-01 13:34:00|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1069|1068.6|7250
1646141650000|2022-03-01 13:34:10|1069|1068.6|1069|1068.4|1069.2|1068.6|1068.6|1068.2|1130
1646141660000|2022-03-01 13:34:20|1068.8|1068.6|1069.4|1068.8|1069.8|1069.2|1068.8|1068.6|6741
1646141670000|2022-03-01 13:34:30|1069.2|1069|1069.4|1069|1069.6|1069.2|1069.2|1068.8|5211
1646141680000|2022-03-01 13:34:40|1069.6|1069.2|1070|1069.6|1070|1069.8|1069.6|1069|4058
1646141690000|2022-03-01 13:34:50|1069.8|1069.4|1070.4|1070|1070.4|1070.2|1069.6|1069.4|9696
1646141700000|2022-03-01 13:35:00|1070.2|1069.8|1069.8|1069.4|1070.4|1070|1069.8|1069.4|1893
1646141710000|2022-03-01 13:35:10|1070|1069.2|1070|1069.6|1070|1069.6|1069.6|1069|2827
1646141720000|2022-03-01 13:35:20|1069.8|1069.8|1070.6|1070.2|1070.8|1070.4|1069.8|1069.8|6340
1646141730000|2022-03-01 13:35:30|1070.4|1070.4|1071.6|1071|1071.6|1071|1070.4|1070.4|5748
1646141740000|2022-03-01 13:35:40|1071.4|1070.8|1070.8|1070.4|1071.6|1071.2|1070.8|1070.4|1758
1646141750000|2022-03-01 13:35:50|1071|1070.6|1071.2|1070.6|1071.4|1071.2|1070.8|1070.4|14661
1646141760000|2022-03-01 13:36:00|1071|1070.8|1071.8|1071.4|1071.8|1071.4|1071|1070.8|23808
1646141770000|2022-03-01 13:36:10|1072|1071.6|1072.2|1072|1072.4|1072|1072|1071.4|9445
1646141780000|2022-03-01 13:36:20|1072.4|1072.2|1071.6|1071.2|1072.6|1072.2|1071.6|1071.2|3040
1646141790000|2022-03-01 13:36:30|1071.8|1071|1072.4|1071.8|1072.8|1072.4|1071.8|1071|3829
1646141800000|2022-03-01 13:36:40|1072.2|1071.6|1071.4|1071|1072.2|1071.6|1071.4|1071|695
1646141810000|2022-03-01 13:36:50|1071.2|1070.8|1070.6|1070.2|1071.4|1070.8|1070.4|1070|2906
1646141820000|2022-03-01 13:37:00|1071|1070.4|1070.4|1070|1071|1070.8|1070.4|1070|13206
1646141830000|2022-03-01 13:37:10|1070.6|1070.2|1070.6|1070|1070.8|1070.6|1070.2|1069.8|6709
1646141840000|2022-03-01 13:37:20|1070.4|1069.8|1070.4|1070.2|1070.6|1070.2|1070.2|1069.8|899
1646141850000|2022-03-01 13:37:30|1070.6|1070.4|1071.4|1071|1071.4|1071|1070.4|1070.2|11063
1646141860000|2022-03-01 13:37:40|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071|9787
1646141870000|2022-03-01 13:37:50|1072|1071.6|1072.2|1072|1072.6|1072|1071.8|1071.6|15942
1646141880000|2022-03-01 13:38:00|1072.4|1072.2|1073|1072.4|1073|1072.4|1072.4|1072|12376
1646141890000|2022-03-01 13:38:10|1073.2|1072.6|1073.4|1073|1073.4|1073|1073.2|1072.6|500
1646141900000|2022-03-01 13:38:20|1073.2|1072.8|1073.2|1072.8|1073.4|1073|1073|1072.4|12296
1646141910000|2022-03-01 13:38:30|1073|1072.6|1072.2|1071.8|1073|1072.8|1072.2|1071.8|12338
1646141920000|2022-03-01 13:38:40|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.4|1384
1646141930000|2022-03-01 13:38:50|1072|1071.6|1071.4|1070.8|1072.2|1071.6|1071.2|1070.8|3804
1646141940000|2022-03-01 13:39:00|1071.2|1070.6|1070.6|1070.2|1071.2|1070.6|1070.4|1070.2|5897
1646141950000|2022-03-01 13:39:10|1070.4|1070|1070.4|1070|1070.4|1070.2|1070.4|1070|1000
1646141960000|2022-03-01 13:39:20|1070.6|1070.2|1070.8|1070.4|1071|1070.4|1070.4|1070.2|5291
1646141970000|2022-03-01 13:39:30|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|6823
1646141980000|2022-03-01 13:39:40|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.4|1415
1646141990000|2022-03-01 13:39:50|1071|1070.6|1070.8|1070.4|1071.4|1071|1070.4|1069.8|17685
1646142000000|2022-03-01 13:40:00|1071|1070.6|1070.4|1069.8|1071|1070.8|1070|1069.6|2072
1646142010000|2022-03-01 13:40:10|1070.2|1069.6|1070.2|1069.8|1070.4|1070.2|1070|1069.6|129
1646142020000|2022-03-01 13:40:20|1070.4|1070|1070.8|1070.4|1071|1070.6|1070.4|1069.8|4001
1646142030000|2022-03-01 13:40:30|1071|1070.2|1071|1070.8|1071|1070.8|1070.6|1070|9882
1646142040000|2022-03-01 13:40:40|1070.8|1070.6|1071.8|1071.4|1072|1071.4|1070.8|1070.4|6290
1646142050000|2022-03-01 13:40:50|1071.6|1071.2|1071.2|1070.8|1071.8|1071.4|1071|1070.4|584
1646142060000|2022-03-01 13:41:00|1071|1070.6|1070|1069.4|1071|1070.6|1070|1069.4|380
1646142070000|2022-03-01 13:41:10|1070.2|1069.6|1070.2|1069.6|1070.6|1070.2|1070.2|1069.6|3350
1646142080000|2022-03-01 13:41:20|1070|1069.4|1070.4|1070|1070.4|1070|1069.6|1069.4|1775
1646142090000|2022-03-01 13:41:30|1070.2|1069.8|1070|1069.4|1070.2|1069.8|1070|1069.4|0
1646142100000|2022-03-01 13:41:40|1070.2|1069.6|1070.4|1069.8|1070.6|1070.4|1070|1069.6|23016
1646142110000|2022-03-01 13:41:50|1070.2|1069.6|1070|1069.6|1070.4|1070|1070|1069.6|2545
1646142120000|2022-03-01 13:42:00|1069.8|1069.4|1070.2|1069.8|1070.4|1070|1069.4|1069.2|3332
1646142130000|2022-03-01 13:42:10|1070|1069.6|1069.8|1069.2|1070.2|1069.8|1069.8|1069.2|514
1646142140000|2022-03-01 13:42:20|1069.6|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.4|0
1646142150000|2022-03-01 13:42:30|1070|1069.6|1070|1069.8|1070|1069.8|1070|1069.6|1505
1646142160000|2022-03-01 13:42:40|1070.2|1069.6|1070.2|1070|1071|1070.6|1070.2|1069.4|35443
1646142170000|2022-03-01 13:42:50|||||||||4512
1646142180000|2022-03-01 13:43:00|1070.4|1070.2|1070.6|1070.2|1070.8|1070.4|1070.4|1070.2|3828
1646142190000|2022-03-01 13:43:10|1070.8|1070|1071.4|1071|1071.4|1071|1070.8|1070|6942
1646142200000|2022-03-01 13:43:20|1071.6|1071.2|1071.8|1071.4|1071.8|1071.6|1071.6|1071.2|2957
1646142210000|2022-03-01 13:43:30|1072|1071.8|1072.4|1072.2|1072.4|1072.2|1072|1071.6|12479
1646142220000|2022-03-01 13:43:40|1072.6|1072.4|1073.2|1073|1073.4|1073|1072.6|1072.4|5054
1646142230000|2022-03-01 13:43:50|1073.4|1073.2|1073.4|1073|1073.4|1073.2|1073.4|1073|9248
1646142240000|2022-03-01 13:44:00|1073.6|1073.2|1072.8|1072.4|1073.8|1073.6|1072.8|1072.4|19612
1646142250000|2022-03-01 13:44:10|1072.4|1072.2|1073|1072.6|1073|1072.6|1072.4|1072|6319
1646142260000|2022-03-01 13:44:20|1073.2|1073|1073.2|1073|1073.2|1073|1073.2|1073|8725
1646142270000|2022-03-01 13:44:30|1073.4|1073.2|1073|1072.6|1073.8|1073.2|1072.8|1072.4|6599
1646142280000|2022-03-01 13:44:40|1073.2|1072.8|1074|1073.6|1074|1073.6|1073.2|1072.6|4880
1646142290000|2022-03-01 13:44:50|1074.2|1073.8|1074.6|1074.4|1075|1074.6|1074.2|1073.8|2992
1646142300000|2022-03-01 13:45:00|1074.4|1074.2|1074.6|1074.2|1074.6|1074.2|1074|1073.4|9362
1646142310000|2022-03-01 13:45:10|1074.4|1074|1073.8|1073.2|1074.6|1074|1073.6|1073.2|3274
1646142320000|2022-03-01 13:45:20|1073.6|1074|1074.4|1074|1074.8|1074.4|1073.6|1073.6|43267
1646142330000|2022-03-01 13:45:30|1074.2|1073.8|1074.4|1074|1074.4|1074|1074|1073.8|5095
1646142340000|2022-03-01 13:45:40||1074.2||1074||1074.2||1074|513
1646142350000|2022-03-01 13:45:50|1074.6|1074.2|1074.2|1073.8|1074.6|1074.4|1074.2|1073.8|2282
1646142360000|2022-03-01 13:46:00|1074|1073.6|1073.6|1073.2|1074|1073.6|1073.4|1072.8|6561
1646142370000|2022-03-01 13:46:10|1073.8|1073.4|1073.6|1073.2|1074|1073.6|1073.4|1073|16889
1646142380000|2022-03-01 13:46:20|1073.4|1073|1073.2|1072.8|1073.6|1073.2|1073|1072.6|3572
1646142390000|2022-03-01 13:46:30|1073.4|1073|1073.2|1072.6|1073.4|1073|1073|1072.6|2165
1646142400000|2022-03-01 13:46:40|1073|1072.8|1072.6|1072.2|1073|1073|1072.6|1072.2|2060
1646142410000|2022-03-01 13:46:50|1072.8|1072.4|1073|1072.6|1073|1072.8|1072.8|1072.4|7468
1646142420000|2022-03-01 13:47:00|1073.2|1072.8|1073.2|1072.8|1073.4|1073|1073|1072.6|15734
1646142430000|2022-03-01 13:47:10|1073.4|1073|1073.8|1073.4|1074|1073.6|1073.4|1073|1044
1646142440000|2022-03-01 13:47:20|1074|1073.6|1073.8|1073.2|1074.2|1073.8|1073.8|1073.2|10384
1646142450000|2022-03-01 13:47:30|1073.6|1073|1073.2|1072.6|1073.8|1073|1073|1072.6|2551
1646142460000|2022-03-01 13:47:40|1073|1072.8|1073.6|1073|1073.8|1073.2|1073|1072.8|2398
1646142470000|2022-03-01 13:47:50|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|33
1646142480000|2022-03-01 13:48:00|1073.6|1073.2|1074|1073.4|1074|1073.6|1073.6|1073.2|10022
1646142490000|2022-03-01 13:48:10|1073.8|1073.6|1074.6|1074.2|1074.8|1074.2|1073.8|1073.6|3384
1646142500000|2022-03-01 13:48:20|1074.8|1074.4|1074.6|1074.2|1074.8|1074.6|1074.6|1074.2|6419
1646142510000|2022-03-01 13:48:30|1074.4|1074|1074.6|1074.2|1074.8|1074.2|1074.4|1074|518
1646142520000|2022-03-01 13:48:40|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.8|1074.4|0
1646142530000|2022-03-01 13:48:50|1075|1074.2|1074.4|1074|1075|1074.8|1074.4|1074|6454
1646142540000|2022-03-01 13:49:00|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1073.6|1073.2|3223
1646142550000|2022-03-01 13:49:10|1074.2|1073.8|1073.8|1073.4|1074.4|1074|1073.8|1073.4|1996
1646142560000|2022-03-01 13:49:20|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1646142570000|2022-03-01 13:49:30|1074|1073.6|1074|1073.4|1074|1073.8|1073.8|1073.4|5989
1646142580000|2022-03-01 13:49:40|1073.8|1073.2|1073.6|1073.2|1074|1073.2|1073.4|1073|0
1646142590000|2022-03-01 13:49:50|1073.4|1073|1073.4|1073|1073.6|1073.4|1073.4|1073|2047
1646142600000|2022-03-01 13:50:00|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|0
1646142610000|2022-03-01 13:50:10|1073.2|1072.8|1073.2|1073|1073.4|1073|1073.2|1072.8|0
1646142620000|2022-03-01 13:50:20|1073|1072.8|1072.4|1072|1073|1072.8|1072.4|1072|1958
1646142630000|2022-03-01 13:50:30|1072.6|1072.2|1074.2|1073.8|1074.2|1073.8|1072.4|1072.2|21264
1646142640000|2022-03-01 13:50:40|1074|1073.6|1073.6|1073|1074|1073.6|1073.4|1073|2722
1646142650000|2022-03-01 13:50:50|1073.8|1073.2|1073.8|1073.4|1073.8|1073.6|1073.8|1073.2|521
1646142660000|2022-03-01 13:51:00|1073.6|1073.2|1073.4|1072.8|1073.6|1073.4|1073.4|1072.8|300
1646142670000|2022-03-01 13:51:10|1073.2|1073|1073.8|1073.2|1073.8|1073.2|1073.2|1072.8|0
1646142680000|2022-03-01 13:51:20|1073.6||1073.6||1073.6||1073.6||0
1646142690000|2022-03-01 13:51:30|1073.4|1073.4|1073.4|1073|1073.6|1073.4|1073.4|1073|0
1646142700000|2022-03-01 13:51:40|1073.6|1073.2|1074|1073.6|1074|1073.8|1073.6|1073.2|5777
1646142710000|2022-03-01 13:51:50|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|818
1646142720000|2022-03-01 13:52:00|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|185
1646142730000|2022-03-01 13:52:10|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|998
1646142740000|2022-03-01 13:52:20|1073.4|1073|1073.6|1073|1073.6|1073|1073.4|1073|2762
1646142750000|2022-03-01 13:52:30|1073.8|1073.2|1074|1073.4|1074|1073.6|1073.8|1073|2660
1646142760000|2022-03-01 13:52:40|1073.8|1073.6|1073.8|1073.4|1074|1073.8|1073.8|1073.4|5000
1646142770000|2022-03-01 13:52:50|1074|1073.2|1073.8|1073.4|1074|1073.4|1073.6|1073.2|508
1646142780000|2022-03-01 13:53:00|1073.6|1073.2|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|514
1646142790000|2022-03-01 13:53:10|1073.6|1073.4|1073.8|1073.4|1074|1073.6|1073.6|1073.4|6687
1646142800000|2022-03-01 13:53:20|1074|1073.6|1074.6|1074.2|1074.6|1074.2|1073.8|1073.6|8942
1646142810000|2022-03-01 13:53:30|1074.4|1074.4|1074.4|1074|1074.4|1074.4|1074.2|1073.8|3946
1646142820000|2022-03-01 13:53:40|1074.2|1074.2|1074.6|1074|1074.6|1074.4|1074.2|1074|2598
1646142830000|2022-03-01 13:53:50|1074.8|1074.2|1074.4|1074|1075|1074.6|1074.4|1074|608
1646142840000|2022-03-01 13:54:00|1074.2|1073.8|1074.2|1073.8|1074.4|1074|1073.8|1073.6|13782
1646142850000|2022-03-01 13:54:10|1074|1073.6|1074.2|1073.8|1074.4|1074.2|1073.8|1073.4|15008
1646142860000|2022-03-01 13:54:20|1074|1073.6|1074.6|1074.2|1074.6|1074.2|1073.8|1073.4|5567
1646142870000|2022-03-01 13:54:30|1074.4|1074.4|1074.4|1074|1074.6|1074.4|1074.2|1073.8|817
1646142880000|2022-03-01 13:54:40|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074.2|1073.8|0
1646142890000|2022-03-01 13:54:50|1074|1073.6|1075|1074.6|1075|1074.6|1074|1073.6|7764
1646142900000|2022-03-01 13:55:00|1075.4|1074.8|1076.2|1075.8|1076.2|1075.8|1075.4|1074.8|21283
1646142910000|2022-03-01 13:55:10|1076|1075.6|1076.4|1076|1076.6|1076.2|1075.8|1075.4|6770
1646142920000|2022-03-01 13:55:20|1076.6|1076.2|1076.8|1076.4|1077|1076.6|1076.4|1076|9131
1646142930000|2022-03-01 13:55:30|1076.6|1076.6|1076.6|1076.2|1076.8|1076.6|1076.4|1076.2|3775
1646142940000|2022-03-01 13:55:40|1076.4|1076.4|1076.2|1076|1076.4|1076.4|1076.2|1076|0
1646142950000|2022-03-01 13:55:50|1076.4|1075.8|1076.6|1076.2|1076.6|1076.2|1076.4|1075.8|1818
1646142960000|2022-03-01 13:56:00|1076.8|1076.4|1076.8|1076.6|1077|1076.6|1076.6|1076.2|2677
1646142970000|2022-03-01 13:56:10|1076.6|1076.4|1076.6|1076|1076.8|1076.4|1076.2|1075.8|10078
1646142980000|2022-03-01 13:56:20|1076.8|1076.2|1076.6|1076.4|1077|1076.8|1076.6|1076.2|14342
1646142990000|2022-03-01 13:56:30|1076.4|1076.2|1076|1075.6|1076.4|1076.2|1076|1075.6|1408
1646143000000|2022-03-01 13:56:40|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.2|1074.8|3803
1646143010000|2022-03-01 13:56:50|1075.4|1075.6|1075.4|1075|1075.8|1075.6|1075.4|1075|17214
1646143020000|2022-03-01 13:57:00|1075.2|1074.8|1076|1075.4|1076|1075.4|1075|1074.6|3126
1646143030000|2022-03-01 13:57:10|1076.2|1075.6|1076|1075.6|1076.2|1075.8|1075.8|1075.4|100
1646143040000|2022-03-01 13:57:20|1076.2|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.6|3600
1646143050000|2022-03-01 13:57:30|1076.2|1076|1076.4|1076.2|1076.4|1076.2|1076.2|1076|1502
1646143060000|2022-03-01 13:57:40|1076.2|1076|1077|1076.6|1077|1076.6|1076.2|1076|5835
1646143070000|2022-03-01 13:57:50|1076.8||1077||1077||1076.8||795
1646143080000|2022-03-01 13:58:00|1076.8|1076.4|1075.4|1075|1076.8|1076.4|1075.4|1075|4467
1646143090000|2022-03-01 13:58:10|1075.2|1074.8|1075.4|1075|1075.4|1075.2|1075|1074.6|1856
1646143100000|2022-03-01 13:58:20|1075.6|1075.4|1075.6|1075.4|1076|1075.6|1075.6|1075.4|7889
1646143110000|2022-03-01 13:58:30|1075.4|1075.2|1075.2|1075|1075.4|1075.2|1075.2|1075|11659
1646143120000|2022-03-01 13:58:40|1075|1074.8|1074.2|1073.6|1075|1074.8|1074.2|1073.6|1660
1646143130000|2022-03-01 13:58:50|1074|1073.8|1074.2|1073.8|1074.4|1074|1074|1073.6|2757
1646143140000|2022-03-01 13:59:00|1074|1073.6|1073|1072.4|1074|1073.6|1073|1072.4|1813
1646143150000|2022-03-01 13:59:10|1073.2|1072.6|1073.2|1072.6|1073.2|1073|1073.2|1072.6|600
1646143160000|2022-03-01 13:59:20|1073|1073|1073|1072.6|1073|1073|1072.8|1072.4|1041
1646143170000|2022-03-01 13:59:30|1073.2|1072.8|1073.4|1072.8|1073.8|1073.2|1073|1072.6|17755
1646143180000|2022-03-01 13:59:40|1073.2|1072.6|1073|1072.4|1073.2|1072.6|1072.6|1072.2|3266
1646143190000|2022-03-01 13:59:50|1072.8|1072.2|1072.8|1072.4|1073|1072.6|1072.4|1072|7066
1646143200000|2022-03-01 14:00:00|1072.6|1072.2|1072.4|1071.8|1072.6|1072.2|1072.4|1071.8|79
1646143210000|2022-03-01 14:00:10|1072.2|1072|1072|1071.6|1072.2|1072|1072|1071.6|0
1646143220000|2022-03-01 14:00:20|1072.2|1071.8|1072.4|1072|1072.4|1072.2|1072.2|1071.8|1119
1646143230000|2022-03-01 14:00:30|1072.6|1072.2|1074|1073.6|1074|1073.6|1072.6|1072.2|5950
1646143240000|2022-03-01 14:00:40|1074.2|1073.8|1073|1072.4|1074.4|1074|1073|1072.4|5591
1646143250000|2022-03-01 14:00:50|1072.8|1072.2|1072.2|1071.8|1072.8|1072.2|1072|1071.6|894
1646143260000|2022-03-01 14:01:00|1072.4|1072|1073.6|1073.2|1073.8|1073.2|1072.4|1072|26106
1646143270000|2022-03-01 14:01:10|1073.4|1073|1073|1072.4|1073.4|1073.2|1073|1072.4|1958
1646143280000|2022-03-01 14:01:20|1073.2|1072.8|1073.6|1073.2|1073.6|1073.4|1073|1072.6|2699
1646143290000|2022-03-01 14:01:30|1073.8|1073.4|1074|1073.6|1074.4|1074|1073.8|1073.4|780
1646143300000|2022-03-01 14:01:40|1074.2|1073.8|1074.2|1073.6|1074.4|1073.8|1074|1073.6|112
1646143310000|2022-03-01 14:01:50|1074|1073.4|1073.8|1073.4|1074|1073.4|1073.8|1073.2|0
1646143320000|2022-03-01 14:02:00|1073.6|1073.2|1074.8|1074.4|1074.8|1074.4|1073.4|1073|5971
1646143330000|2022-03-01 14:02:10|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.6|1074|1457
1646143340000|2022-03-01 14:02:20|1074.4|1074|1074.6|1074|1074.6|1074.2|1074.4|1074|0
1646143350000|2022-03-01 14:02:30|1074.4|1073.8|1073.4|1073|1074.4|1073.8|1072.8|1072.6|5550
1646143360000|2022-03-01 14:02:40|1073.6|1073.2|1074|1073.6|1074.2|1073.8|1073.4|1072.8|11527
1646143370000|2022-03-01 14:02:50|1073.8|1073.4|1073.8|1073.2|1073.8|1073.4|1073.4|1072.8|5000
1646143380000|2022-03-01 14:03:00|1073.6|1073|1073|1072.8|1073.6|1073.2|1073|1072.8|9909
1646143390000|2022-03-01 14:03:10|1073.2|1072.6|1072.6|1072.2|1073.2|1072.6|1072.6|1072.2|1592
1646143400000|2022-03-01 14:03:20|1072.4|1072|1072.8|1072.4|1072.8|1072.6|1072.4|1072|20218
1646143410000|2022-03-01 14:03:30|1072.6|1072.2|1072.6|1072.4|1072.6|1072.4|1072.6|1072|1924
1646143420000|2022-03-01 14:03:40|1072.8|1072.6|1072.8|1072.4|1073|1072.6|1072.6|1072.4|2295
1646143430000|2022-03-01 14:03:50|1072.6|1072.2|1072.6|1072|1073|1072.6|1072|1071.6|18713
1646143440000|2022-03-01 14:04:00|1072.4|1072.2|1072.2|1071.8|1072.6|1072.4|1071.8|1071.4|7607
1646143450000|2022-03-01 14:04:10|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|5000
1646143460000|2022-03-01 14:04:20|1072|1071.6|1072.6|1072.2|1072.8|1072.4|1072|1071.6|1436
1646143470000|2022-03-01 14:04:30|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|0
1646143480000|2022-03-01 14:04:40|1072.6|1072.2|1072|1071.6|1072.6|1072.2|1072|1071.4|7025
1646143490000|2022-03-01 14:04:50|1072.2|1071.8|1072.2|1071.6|1072.4|1072|1072|1071.6|660
1646143500000|2022-03-01 14:05:00|1072||1072||1072||1072||0
1646143510000|2022-03-01 14:05:10|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.8|1071.4|441
1646143520000|2022-03-01 14:05:20|1071.6|1071.2|1071.2|1071|1071.6|1071.2|1071.2|1070.8|621
1646143530000|2022-03-01 14:05:30|1071.4|1071.2|1072|1071.6|1072.6|1072.2|1071.4|1071.2|16948
1646143540000|2022-03-01 14:05:40|1071.8|1071.4|1072.2|1071.6|1072.2|1071.8|1071.8|1071.2|1591
1646143550000|2022-03-01 14:05:50|1072|1071.8|1071.6|1071.2|1072|1071.8|1071.6|1071.2|14472
1646143560000|2022-03-01 14:06:00|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071|1070.6|18784
1646143570000|2022-03-01 14:06:10|1071.8||1071.6||1071.8||1071.6||0
1646143580000|2022-03-01 14:06:20|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.2|1070.8|3158
1646143590000|2022-03-01 14:06:30|1071.6|1071.2|1071.2|1070.8|1071.8|1071.2|1071.2|1070.8|2966
1646143600000|2022-03-01 14:06:40|1071|1071|1070.8|1070.4|1071|1071|1070.8|1070.2|452
1646143610000|2022-03-01 14:06:50|1070.6|1070.2|1070.4|1070.2|1070.6|1070.2|1070.4|1070|563
1646143620000|2022-03-01 14:07:00|1070.6|1070|1071.2|1070.8|1071.2|1070.8|1070.2|1070|12425
1646143630000|2022-03-01 14:07:10|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.2|1070.8|2267
1646143640000|2022-03-01 14:07:20|1071.8||1071.6||1071.8||1071.6||1137
1646143650000|2022-03-01 14:07:30|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.2|1070.8|4768
1646143660000|2022-03-01 14:07:40|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|14547
1646143670000|2022-03-01 14:07:50|1071|1070.6|1071.4|1070.8|1071.4|1071|1070.8|1070.4|8838
1646143680000|2022-03-01 14:08:00|1071.2|1070.6|1071|1070.6|1071.2|1070.6|1071|1070.6|1003
1646143690000|2022-03-01 14:08:10|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|3757
1646143700000|2022-03-01 14:08:20|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1646143710000|2022-03-01 14:08:30|1071.4|1070.6|1071.6|1071.2|1071.8|1071.4|1071.4|1070.6|15257
1646143720000|2022-03-01 14:08:40|1071.4|1071|1071|1070.4|1071.4|1071|1071|1070.4|850
1646143730000|2022-03-01 14:08:50|1070.8|1070.2|1070.4|1070|1070.8|1070.2|1070.4|1070|4352
1646143740000|2022-03-01 14:09:00|1070.2|1069.8|1069.6|1069.2|1070.2|1070|1069.4|1069|7949
1646143750000|2022-03-01 14:09:10|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|2666
1646143770000|2022-03-01 14:09:30|1069.4|1069|1069.6|1069|1069.6|1069.2|1069.4|1069|10046
1646143780000|2022-03-01 14:09:40|1069.8|1069.2|1069.8|1069.2|1069.8|1069.4|1069.6|1069|4472
1646143790000|2022-03-01 14:09:50|1069.6|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.4|0
1646143800000|2022-03-01 14:10:00|1070|1069.6|1070|1069.8|1070.4|1070.2|1069.8|1069.4|5983
1646143810000|2022-03-01 14:10:10|1070.2|1070|1070.4|1069.8|1070.4|1070|1070.2|1069.8|787
1646143820000|2022-03-01 14:10:20|1070.2|1069.6|1069.8|1069.2|1070.2|1069.6|1069.8|1069.2|4
1646143830000|2022-03-01 14:10:30|1070|1069.4|1069.6|1069.2|1070.2|1069.8|1069.6|1069.2|1906
1646143840000|2022-03-01 14:10:40|1069.8|1069.4|1070.2|1069.8|1070.4|1070|1069.6|1069.4|4622
1646143850000|2022-03-01 14:10:50|1070|1069.6|1070|1069.6|1070.2|1069.6|1069.8|1069.2|705
1646143860000|2022-03-01 14:11:00|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.6|1069.2|348
1646143870000|2022-03-01 14:11:10|1069.6|1069|1069.8|1069.2|1069.8|1069.4|1069.6|1069|2000
1646143880000|2022-03-01 14:11:20|1069.6|1069|1069.4|1069|1070|1069.8|1069.4|1068.8|30759
1646143890000|2022-03-01 14:11:30|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|394
1646143900000|2022-03-01 14:11:40|1069|1068.6|1069.2|1068.6|1069.4|1069|1069|1068.6|3423
1646143910000|2022-03-01 14:11:50|1069|1068.8|1069|1068.6|1069|1068.8|1069|1068.6|524
1646143920000|2022-03-01 14:12:00|1069.2|1068.8|1069|1068.6|1069.4|1069|1068.8|1068.2|4734
1646143930000|2022-03-01 14:12:10|1069.2|1068.4|1069.6|1069.2|1069.6|1069.2|1069.2|1068.4|4876
1646143940000|2022-03-01 14:12:20|1069.4|1069.4|1069.4|1069.2|1069.6|1069.4|1069.4|1069|927
1646143950000|2022-03-01 14:12:30|1069.6|1069|1070.2|1069.8|1070.2|1069.8|1069.6|1069|697
1646143960000|2022-03-01 14:12:40|1070.4|1070|1070.2|1069.8|1070.4|1070|1070|1069.8|1246
1646143970000|2022-03-01 14:12:50|1070.4|1070|1070.4|1070|1070.4|1070.2|1070.2|1069.8|4523
1646143980000|2022-03-01 14:13:00|1070.2|1069.8|1070.4|1070|1070.8|1070.6|1070.2|1069.8|11318
1646143990000|2022-03-01 14:13:10|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.6|4803
1646144000000|2022-03-01 14:13:20|1070|1069.6|1068.8|1068.4|1070|1069.6|1068.8|1068.4|606
1646144010000|2022-03-01 14:13:30|1068.6|1068.2|1069|1068.6|1069.2|1068.8|1068.4|1068|4436
1646144020000|2022-03-01 14:13:40|1069.2|1068.8|1068.8|1068.4|1069.2|1068.8|1068.8|1068.4|509
1646144030000|2022-03-01 14:13:50|1068.6|1068.2|1068.8|1068.6|1068.8|1068.6|1068.6|1068.2|1975
1646144040000|2022-03-01 14:14:00|1069.2|1068.8|1069.6|1069.2|1069.6|1069.2|1069.2|1068.8|1005
1646144050000|2022-03-01 14:14:10|1069.8|1069.4|1069.4|1069|1070|1069.6|1069.4|1069|1471
1646144060000|2022-03-01 14:14:20|1069.6|1069.2|1069.4|1069.2|1069.6|1069.2|1069.4|1069.2|0
1646144070000|2022-03-01 14:14:30|1069.6|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|125
1646144080000|2022-03-01 14:14:40|1069.8|1069.4|1070.2|1069.8|1070.6|1070.2|1069.6|1069.4|13315
1646144090000|2022-03-01 14:14:50|1070|1069.6|1069|1068.8|1070|1069.6|1069|1068.6|6722
1646144100000|2022-03-01 14:15:00|1068.8|1068.6|1069|1068.4|1069|1068.8|1068.4|1068|9829
1646144110000|2022-03-01 14:15:10|1068.8|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|100
1646144120000|2022-03-01 14:15:20|1069|1068.6|1069|1068.6|1069|1068.8|1069|1068.4|2504
1646144130000|2022-03-01 14:15:30|1069.2|1068.4|1069.2|1068.8|1069.4|1069|1069.2|1068.4|2185
1646144160000|2022-03-01 14:16:00|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.6|2420
1646144170000|2022-03-01 14:16:10|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1161
1646144180000|2022-03-01 14:16:20|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1067.8|12050
1646144190000|2022-03-01 14:16:30|1068.2|1067.8|1068.6|1068|1068.6|1068.2|1068.2|1067.8|492
1646144200000|2022-03-01 14:16:40|1068.8|1068.2|1069.8|1069.2|1069.8|1069.4|1068.6|1068.2|4726
1646144210000|2022-03-01 14:16:50|1069.6|1069|1069.2|1068.8|1069.8|1069|1069.2|1068.8|0
1646144220000|2022-03-01 14:17:00|1069.4|1068.6|1069|1068.4|1069.4|1068.6|1068.8|1068.2|0
1646144230000|2022-03-01 14:17:10|1068.8|1068.2|1068.8|1068.4|1068.8|1068.4|1068.8|1068.2|0
1646144240000|2022-03-01 14:17:20|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|0
1646144250000|2022-03-01 14:17:30|1068.6|1068|1068.6|1068.2|1068.8|1068.4|1068.4|1068|2287
1646144260000|2022-03-01 14:17:40|1068.4|1068|1068.2|1067.8|1068.4|1068|1068|1067.8|5654
1646144270000|2022-03-01 14:17:50|1068|1067.6|1068|1067.6|1068.2|1068|1067.8|1067.6|14342
1646144280000|2022-03-01 14:18:00|1068.2|1067.8|1069|1068.6|1069|1068.8|1068|1067.8|2063
1646144290000|2022-03-01 14:18:10|1068.8|1068.4|1069.2|1068.8|1069.2|1068.8|1068.8|1068.4|0
1646144300000|2022-03-01 14:18:20|1069|1068.6|1069.2|1068.6|1069.2|1068.8|1069|1068.4|1861
1646144310000|2022-03-01 14:18:30|1069.4|1068.8|1069.4|1069|1069.4|1069.2|1069.4|1068.8|1943
1646144320000|2022-03-01 14:18:40|1069.2|1068.8|1069.2|1068.6|1069.2|1068.8|1069|1068.6|0
1646144330000|2022-03-01 14:18:50|1069|1068.4|1068.6|1068.2|1069|1068.4|1068.6|1068|0
1646144340000|2022-03-01 14:19:00|1068.4|1068|1068.2|1068|1068.4|1068|1068.2|1067.8|345
1646144350000|2022-03-01 14:19:10|1068|1067.8|1068|1067.8|1068.2|1067.8|1068|1067.8|505
1646144360000|2022-03-01 14:19:20|1067.8|1067.6|1068|1067.4|1068|1067.8|1067.8|1067.4|1520
1646144370000|2022-03-01 14:19:30||1067.6||1067.6||1067.6||1067.6|0
1646144380000|2022-03-01 14:19:40||1067.4||1067.6||1067.8||1067.4|0
1646144390000|2022-03-01 14:19:50|1068.2|1067.8|1068|1067.6|1068.4|1068.2|1068|1067.6|4870
1646144400000|2022-03-01 14:20:00|1068.2|1067.8|1068.4|1068|1068.4|1068.2|1068|1067.8|1955
1646144410000|2022-03-01 14:20:10|1068.6|1068.2|1068|1067.8|1068.6|1068.4|1068|1067.8|6678
1646144420000|2022-03-01 14:20:20|1067.8|1067.6|1067.6|1067.4|1068|1067.6|1067.4|1067.2|3144
1646144430000|2022-03-01 14:20:30|1067.8|1067.6|1068.2|1067.8|1068.2|1068|1067.8|1067.6|5573
1646144440000|2022-03-01 14:20:40|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.4|1068|733
1646144450000|2022-03-01 14:20:50|1068.6|1068.2|1069|1068.8|1069|1068.8|1068.6|1068|2962
1646144460000|2022-03-01 14:21:00|1069.2|1069|1068.6|1068.2|1069.6|1069.2|1068.6|1068.2|4940
1646144470000|2022-03-01 14:21:10|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|280
1646144480000|2022-03-01 14:21:20|1068.4|1068.4|1068.4|1068|1068.4|1068.4|1068.2|1068|0
1646144490000|2022-03-01 14:21:30|1068.6|1068.2|1068|1067.8|1068.6|1068.2|1068|1067.8|2800
1646144500000|2022-03-01 14:21:40|1068.4|1068|1068.8|1068.4|1068.8|1068.4|1068.4|1068|4173
1646144510000|2022-03-01 14:21:50|1068.6|1068.2|1068.2|1067.8|1068.8|1068.6|1068.2|1067.8|6531
1646144520000|2022-03-01 14:22:00|1068.4|1067.6|1068.2|1068|1068.4|1068|1067.8|1067.4|505
1646144530000|2022-03-01 14:22:10|1068.4|1068.2|1068.4|1068.2|1068.8|1068.4|1068.4|1068|1111
1646144540000|2022-03-01 14:22:20|1068.6|1068.4|1068.8|1068.4|1068.8|1068.6|1068.6|1068.4|1123
1646144550000|2022-03-01 14:22:30|1069|1068.2|1069.2|1068.8|1069.4|1069|1069|1068.2|1679
1646144560000|2022-03-01 14:22:40|1069.4|1069|1069.4|1069|1069.6|1069.4|1069.4|1069|2828
1646144570000|2022-03-01 14:22:50|1069.2|1069.2|1069.2|1069|1069.2|1069.2|1069.2|1069|0
1646144580000|2022-03-01 14:23:00|1069|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|551
1646144590000|2022-03-01 14:23:10|1069.2|1068.8|1069|1068.8|1069.2|1069|1068.8|1068.6|1102
1646144600000|2022-03-01 14:23:20|1068.8|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.6|4000
1646144610000|2022-03-01 14:23:30||1068.4||1068.6||1068.6||1068.4|0
1646144620000|2022-03-01 14:23:40|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1069.2|1068.8|2830
1646144630000|2022-03-01 14:23:50|1069|1069|1069|1068.6|1069.2|1069|1069|1068.6|766
1646144640000|2022-03-01 14:24:00|1068.8|1068.4|1068.6|1068.2|1068.8|1068.6|1068.4|1068.2|4181
1646144650000|2022-03-01 14:24:10|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.4|1068|418
1646144660000|2022-03-01 14:24:20|1068.6|1068.2|1068.2|1067.8|1068.6|1068.2|1068|1067.8|11996
1646144670000|2022-03-01 14:24:30|1068.4|1068|1068.8|1068.4|1069.2|1068.8|1068.4|1068|8896
1646144680000|2022-03-01 14:24:40|1069|1068.6|1069.2|1069|1069.2|1069|1069|1068.6|14172
1646144690000|2022-03-01 14:24:50|1069|1068.8|1069.4|1069|1069.4|1069|1069|1068.6|3492
1646144700000|2022-03-01 14:25:00|1069.6|1069.2|1069.2|1069|1069.6|1069.2|1069.2|1068.8|1043
1646144710000|2022-03-01 14:25:10|1069.4|1068.8|1069.6|1069.2|1069.6|1069.4|1069.4|1068.8|2029
1646144720000|2022-03-01 14:25:20|1069.8|1069.4|1069.4|1069.2|1070|1069.6|1069.4|1069|8257
1646144730000|2022-03-01 14:25:30|1069.2|1069|1068.6|1068.2|1069.6|1069.2|1068.4|1068.2|6807
1646144750000|2022-03-01 14:25:50|1068.4|1068.4|1068.6|1068.4|1068.8|1068.4|1068.4|1068|9377
1646144760000|2022-03-01 14:26:00|1068.4|1068.2|1068.6|1068.4|1068.6|1068.4|1068.2|1068|5609
1646144780000|2022-03-01 14:26:20|1068.4|1068.2|1068.4|1068|1068.6|1068.4|1068.4|1068|9911
1646144790000|2022-03-01 14:26:30|1068.6|1068.2|1068.6|1068.2|1069|1068.6|1068.6|1068.2|3668
1646144800000|2022-03-01 14:26:40|1069.2|1068.4|1069|1068.6|1069.2|1068.8|1068.8|1068.4|21111
1646144830000|2022-03-01 14:27:10|1069.2|1068.8|1070.2|1069.8|1070.2|1069.8|1069.2|1068.8|10188
1646144840000|2022-03-01 14:27:20|1070.4|1070|1070.2|1069.6|1070.4|1070|1070|1069.6|0
1646144850000|2022-03-01 14:27:30|1070|1069.4|1069.8|1069.4|1070|1069.6|1069.6|1069.2|0
1646144860000|2022-03-01 14:27:40||1069.2||1069.2||1069.2||1069.2|0
1646144870000|2022-03-01 14:27:50|1069.6|1069.4|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|0
1646144880000|2022-03-01 14:28:00|1069.8|1069.4|1069|1068.6|1069.8|1069.6|1068.6|1068.2|14940
1646144890000|2022-03-01 14:28:10|1068.8|1068.4|1068.6|1068.2|1068.8|1068.6|1068.6|1068.2|1145
1646144900000|2022-03-01 14:28:20|1068.4|1067.8|1068|1067.8|1068.4|1068|1067.8|1067.6|25195
1646144910000|2022-03-01 14:28:30|1068.2|1068|1068.6|1068.2|1069|1068.6|1068.2|1068|5950
1646144920000|2022-03-01 14:28:40||1068||1068.2||1068.2||1068|0
1646144930000|2022-03-01 14:28:50|1068.8|1068.4|1068.4|1068.2|1068.8|1068.6|1068.4|1068|5881
1646144940000|2022-03-01 14:29:00|1068.6|1068.4|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|295
1646144950000|2022-03-01 14:29:10|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.6|2078
1646144960000|2022-03-01 14:29:20|1068.4|1068|1068.6|1068.2|1069|1068.8|1068.4|1068|25071
1646144970000|2022-03-01 14:29:30|1069|1068.4|1068.8|1068.4|1069|1068.8|1068.6|1068.4|11206
1646144980000|2022-03-01 14:29:40|1069|1068.6|1068.4|1068|1069|1068.6|1068.2|1067.8|7307
1646144990000|2022-03-01 14:29:50|1068.6|1068.2|1068|1067.6|1068.6|1068.2|1067.8|1067.4|4579
1646145000000|2022-03-01 14:30:00|1068.2|1067.8|1070|1069.6|1070|1069.6|1067.8|1067.6|87848
1646145010000|2022-03-01 14:30:10|1070.2|1069.8|1071.2|1071|1071.4|1071.2|1070.2|1069.8|11248
1646145020000|2022-03-01 14:30:20|1071.4|1070.8|1069.8|1069.6|1071.6|1071.2|1069.8|1069.4|6008
1646145030000|2022-03-01 14:30:30|1069.6|1069.4|1069.4|1069|1069.6|1069.4|1068.6|1068.4|14250
1646145040000|2022-03-01 14:30:40|1069.2|1068.8|1070.4|1070|1070.8|1070.4|1069|1068.6|7738
1646145050000|2022-03-01 14:30:50|1070.6|1070.2|1071.6|1071.2|1071.8|1071.4|1070.6|1070.2|4342
1646145060000|2022-03-01 14:31:00|1071.4|1071|1070.8|1070.4|1071.6|1071|1070.6|1070.2|3616
1646145070000|2022-03-01 14:31:10|1070.6|1070.6|1071|1070.6|1071.8|1071.4|1070.6|1070.2|2707
1646145080000|2022-03-01 14:31:20|1070.8|1070.4|1070.4|1070|1071|1070.8|1070|1069.8|4468
1646145090000|2022-03-01 14:31:30|1070.2|1069.8|1069.8|1069.4|1070.2|1070|1069.4|1069.2|6230
1646145100000|2022-03-01 14:31:40|1069.6|1069.2|1069.8|1069.4|1070|1069.8|1069.6|1069.2|9067
1646145110000|2022-03-01 14:31:50|1069.6|1069.2|1068.4|1067.8|1069.8|1069.4|1068.4|1067.8|10108
1646145120000|2022-03-01 14:32:00|1068.2|1068|1068.4|1068|1068.8|1068.4|1068|1067.6|5943
1646145130000|2022-03-01 14:32:10|1068.6|1068.2|1068.2|1068|1068.8|1068.6|1068.2|1068|9621
1646145140000|2022-03-01 14:32:20|1068.4|1068.2|1068.8|1068.4|1068.8|1068.6|1068.4|1068|10031
1646145150000|2022-03-01 14:32:30|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.4|1068|9226
1646145160000|2022-03-01 14:32:40|1068.6|1068.2|1069.4|1069|1069.6|1069.4|1068|1067.6|37198
1646145170000|2022-03-01 14:32:50|1069.2|1068.8|1069.4|1069|1070|1069.6|1069|1068.6|2566
1646145180000|2022-03-01 14:33:00|1069.6|1069.2|1070|1069.6|1070.6|1070.2|1069.4|1069|6736
1646145190000|2022-03-01 14:33:10|1070.2|1069.4|1071|1070.4|1071|1070.4|1070|1069.4|24249
1646145200000|2022-03-01 14:33:20|1070.8|1070.6|1072|1071.6|1072.2|1071.8|1070.6|1070.2|418
1646145210000|2022-03-01 14:33:30|1071.8|1071.8|1070.6|1070.2|1071.8|1071.8|1070.4|1070|12868
1646145220000|2022-03-01 14:33:40|1070.4|1070|1070.4|1070|1071|1070.8|1069.8|1069.4|14629
1646145230000|2022-03-01 14:33:50|1070.2|1069.8|1072|1071.4|1072.2|1071.8|1070.2|1069.8|9421
1646145240000|2022-03-01 14:34:00|1071.8|1071.6|1071.2|1070.6|1072.2|1071.8|1071.2|1070.6|4759
1646145250000|2022-03-01 14:34:10|1071|1070.8|1071|1070.6|1071.2|1071|1070.8|1070.4|0
1646145260000|2022-03-01 14:34:20|1070.8|1070.4|1070.2|1069.8|1070.8|1070.4|1070.2|1069.8|825
1646145270000|2022-03-01 14:34:30|1070|1069.6|1069.4|1069|1070|1069.6|1069.4|1068.8|8388
1646145280000|2022-03-01 14:34:40|1069.6|1069.2|1070.6|1070.2|1071|1070.6|1069.4|1069.2|15405
1646145290000|2022-03-01 14:34:50|1070.8|1070.4|1071.6|1071.2|1072.4|1072.2|1070.8|1070.4|16250
1646145300000|2022-03-01 14:35:00|1071.8|1071.4|1072.2|1071.8|1072.4|1072.2|1071.6|1071.2|7345
1646145310000|2022-03-01 14:35:10|1072.4|1072|1072.8|1072.4|1073.2|1072.8|1072.4|1072|20797
1646145320000|2022-03-01 14:35:20|1073|1072.6|1073.2|1072.6|1073.6|1073.4|1072.8|1072.6|23756
1646145330000|2022-03-01 14:35:30|1073.4|1072.8|1074.4|1074.2|1074.6|1074.4|1073.4|1072.8|12669
1646145340000|2022-03-01 14:35:40|1074.2|1074|1075.2|1074.6|1075.4|1074.8|1074|1073.6|18547
1646145350000|2022-03-01 14:35:50|1075.4|1074.8|1074.6|1074.2|1075.4|1075|1074.4|1074|658
1646145360000|2022-03-01 14:36:00|1074.4|1074|1072.8|1072.4|1074.4|1074|1072.6|1072.2|3669
1646145370000|2022-03-01 14:36:10|1072.6|1072.2|1072.8|1072.4|1072.8|1072.6|1072.6|1072.2|1090
1646145380000|2022-03-01 14:36:20|1072.6|1072.6|1072.6|1072.2|1072.8|1072.6|1072.4|1072.2|5133
1646145390000|2022-03-01 14:36:30|1072.4|1072|1072|1071.6|1072.4|1072|1071.4|1071|10841
1646145400000|2022-03-01 14:36:40||1071.8||1071.6||1071.8||1071.6|0
1646145410000|2022-03-01 14:36:50|1071.8|1071.8|1071.6|1071.2|1072|1071.8|1071.6|1071.2|8134
1646145420000|2022-03-01 14:37:00|1071.4|1071|1071.4|1071|1071.4|1071.2|1071.4|1071|490
1646145430000|2022-03-01 14:37:10|1071.2|1070.8|1072.2|1071.8|1072.2|1071.8|1071.2|1070.8|4125
1646145440000|2022-03-01 14:37:20|1072.4|1072|1072.8|1072.4|1072.8|1072.4|1072.4|1072|2680
1646145450000|2022-03-01 14:37:30|1072.6|1072.6|1072.6|1072.2|1072.6|1072.6|1072.6|1072.2|1128
1646145460000|2022-03-01 14:37:40|1072.4|1072|1070.4|1070|1072.4|1072|1070.4|1070|17826
1646145470000|2022-03-01 14:37:50|1070.2|1070.2|1071.4|1071|1071.4|1071|1070.2|1070.2|8806
1646145480000|2022-03-01 14:38:00|1071.6|1071.2|1071.2|1071|1071.6|1071.2|1071|1070.4|2620
1646145490000|2022-03-01 14:38:10|1071.4|1070.8|1071.8|1071.2|1071.8|1071.6|1071|1070.6|4090
1646145500000|2022-03-01 14:38:20|1071.6|1071.4|1071.4|1071|1071.8|1071.6|1071.2|1070.8|9571
1646145510000|2022-03-01 14:38:30|1071.6|1071.2|1071.8|1071.6|1071.8|1071.6|1071.4|1071|418
1646145520000|2022-03-01 14:38:40|1071.6|1071.4|1070.6|1070.2|1071.6|1071.4|1070.4|1070|7194
1646145530000|2022-03-01 14:38:50|1070.4|1070.4|1070|1069.6|1070.4|1070.4|1069.8|1069.4|2076
1646145540000|2022-03-01 14:39:00|1070.2|1069.8|1071|1070.6|1071.2|1070.6|1070.2|1069.6|5308
1646145550000|2022-03-01 14:39:10|1070.8|1070.4|1070.4|1070|1071|1070.4|1070.4|1070|2923
1646145560000|2022-03-01 14:39:20|1070.2|1069.8|1069.8|1069.4|1070.4|1070|1069.8|1069.4|889
1646145570000|2022-03-01 14:39:30|1069.6|1069.6|1069|1068.6|1069.6|1069.6|1068.8|1068.4|8841
1646145580000|2022-03-01 14:39:40|1069.2|1068.8|1068|1067.6|1069.2|1068.8|1068|1067.6|9032
1646145590000|2022-03-01 14:39:50|1067.8|1067.8|1068|1067.8|1068.4|1068|1067.8|1067.6|14996
1646145600000|2022-03-01 14:40:00|1068.2|1068|1068|1067.8|1068.4|1068|1068|1067.8|0
1646145610000|2022-03-01 14:40:10|1067.8|1067.6|1068.2|1067.8|1068.4|1068.2|1067.8|1067.4|1369
1646145620000|2022-03-01 14:40:20|1068|1067.6|1067.6|1067.2|1068.6|1068.4|1067.4|1067|9973
1646145630000|2022-03-01 14:40:30|1067.4|1067|1066|1065.6|1067.6|1067.4|1066|1065.6|54594
1646145640000|2022-03-01 14:40:40|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.2|1065|15176
1646145650000|2022-03-01 14:40:50|1066|1065.6|1066.4|1065.8|1067.2|1066.6|1066|1065.6|7774
1646145660000|2022-03-01 14:41:00|1066.2|1066|1066.8|1066.4|1067.2|1066.8|1066.2|1065.8|4011
1646145670000|2022-03-01 14:41:10|1067|1066.6|1066.2|1065.6|1067|1066.6|1066.2|1065.6|4244
1646145680000|2022-03-01 14:41:20|1066|1065.8|1066.2|1065.8|1066.6|1066.2|1065.8|1065.4|5324
1646145690000|2022-03-01 14:41:30|1066|1065.6|1065.8|1065.4|1066.2|1065.8|1065.6|1065.2|1200
1646145700000|2022-03-01 14:41:40|1066|1065.6|1065|1064.8|1066|1065.6|1065|1064.4|17794
1646145710000|2022-03-01 14:41:50|1065.2|1065|1065.8|1065.4|1065.8|1065.6|1065.2|1065|5435
1646145720000|2022-03-01 14:42:00|1066|1065.6|1067.2|1066.8|1067.2|1066.8|1066|1065.6|6129
1646145730000|2022-03-01 14:42:10|1067|1066.6|1066.8|1066.4|1067.2|1066.6|1066.4|1066|7755
1646145740000|2022-03-01 14:42:20|1066.6|1066.2|1065.8|1065.4|1066.6|1066.2|1065.8|1065.4|5515
1646145750000|2022-03-01 14:42:30|1065.6|1065.6|1065.2|1064.8|1065.6|1065.6|1065.2|1064.6|1131
1646145760000|2022-03-01 14:42:40|1065|1064.6|1064.6|1064.2|1065.2|1064.8|1064.6|1064.2|2547
1646145770000|2022-03-01 14:42:50|1064.8|1064.4|1064.8|1064.6|1065|1064.6|1064.6|1064|4929
1646145780000|2022-03-01 14:43:00|1065|1064.8|1064.6|1064.4|1065.6|1065.2|1064.6|1064.4|10228
1646145790000|2022-03-01 14:43:10|1064.4|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064|13158
1646145800000|2022-03-01 14:43:20|1064.4|1064|1063.2|1062.8|1064.4|1064|1063|1062.6|5905
1646145810000|2022-03-01 14:43:30|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.2|1062|2846
1646145820000|2022-03-01 14:43:40|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.4|1062|1443
1646145830000|2022-03-01 14:43:50|1062.2|1062|1063.4|1063|1063.4|1063|1062.2|1061.6|15265
1646145840000|2022-03-01 14:44:00|1063.2|1062.8|1063.2|1062.6|1063.4|1062.8|1062.8|1062.2|8255
1646145850000|2022-03-01 14:44:10|1063|1062.8|1063|1062.6|1063.2|1062.8|1062.4|1061.8|8540
1646145860000|2022-03-01 14:44:20|1062.8|1062.8|1062.8|1062.4|1063|1062.8|1062.8|1062.4|3704
1646145870000|2022-03-01 14:44:30|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|3651
1646145880000|2022-03-01 14:44:40|1062.4|1062|1063.6|1063.2|1063.6|1063.2|1062.2|1062|4834
1646145890000|2022-03-01 14:44:50|1063.4|1063|1063.4|1062.8|1063.6|1063.2|1063|1062.6|11923
1646145900000|2022-03-01 14:45:00|1063.2|1063|1063.4|1063|1064|1063.6|1063.2|1062.8|18432
1646145910000|2022-03-01 14:45:10|1063.2|1062.8|1062.6|1062|1063.4|1063|1062.2|1062|14114
1646145920000|2022-03-01 14:45:20|1062.8|1062.2|1062.4|1062|1063|1062.6|1062|1061.8|10194
1646145930000|2022-03-01 14:45:30|1062.2|1061.8|1062.8|1062.4|1063.2|1062.6|1062.2|1061.8|11607
1646145940000|2022-03-01 14:45:40|1062.6|1062.2|1063.2|1062.8|1063.2|1063|1062.6|1062|18696
1646145950000|2022-03-01 14:45:50|1063.4|1062.6|1062.8|1062.4|1063.8|1063.4|1062.8|1062.4|4390
1646145960000|2022-03-01 14:46:00|1063|1062.2|1063|1062.4|1063.6|1063.4|1062.8|1062.2|9255
1646145970000|2022-03-01 14:46:10|1062.8|1062.2|1063|1062.6|1063|1062.8|1062.6|1062.2|4059
1646145980000|2022-03-01 14:46:20|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|2070
1646145990000|2022-03-01 14:46:30|1062.4|1062|1062.2|1061.8|1062.6|1062.2|1061.8|1061.6|15767
1646146000000|2022-03-01 14:46:40|1062|1062|1061.6|1061.4|1062|1062|1061.6|1061.4|6201
1646146010000|2022-03-01 14:46:50|1061.8|1061.6|1062.4|1062|1062.4|1062|1061.8|1061.4|9223
1646146020000|2022-03-01 14:47:00|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062|4062
1646146030000|2022-03-01 14:47:10|1062.6|1062.2|1063.4|1062.8|1063.6|1063.2|1062.6|1062.2|19670
1646146040000|2022-03-01 14:47:20|1063.6|1063|1064|1063.6|1064|1063.6|1063.6|1063|4980
1646146050000|2022-03-01 14:47:30|1064.2|1063.8|1063.4|1063|1064.4|1064.2|1063.2|1063|19796
1646146060000|2022-03-01 14:47:40|1063.6|1063.2|1063.4|1062.8|1063.6|1063.2|1062.6|1062|8889
1646146070000|2022-03-01 14:47:50|1063.6|1063|1063.8|1063.2|1064.2|1063.6|1063.4|1063|5261
1646146080000|2022-03-01 14:48:00|1064|1063.4|1064.4|1064|1064.6|1064|1063.2|1062.8|21719
1646146090000|2022-03-01 14:48:10|1064.6|1064.2|1065|1064.8|1065.2|1064.8|1064.4|1064|6918
1646146100000|2022-03-01 14:48:20|1064.8|1064.6|1064.4|1064|1064.8|1064.6|1064.2|1064|3535
1646146110000|2022-03-01 14:48:30|1064.6|1064.2|1065|1064.6|1065.4|1065|1064.6|1064.2|2005
1646146120000|2022-03-01 14:48:40|1065.2|1064.8|1065|1064.6|1065.6|1065.2|1064.8|1064.6|2130
1646146130000|2022-03-01 14:48:50|1064.8|1064.8|1065.4|1065|1065.6|1065.4|1064.8|1064.8|6604
1646146140000|2022-03-01 14:49:00|1065.2|1064.8|1066.2|1065.8|1066.2|1065.8|1065.2|1064.8|7762
1646146150000|2022-03-01 14:49:10|1066|1065.6|1065.6|1065|1066|1065.6|1065.4|1064.8|12862
1646146160000|2022-03-01 14:49:20|1065.4|1065.2|1065.4|1065|1065.8|1065.6|1065.2|1065|15657
1646146170000|2022-03-01 14:49:30|1065.6|1065.2|1065.2|1064.8|1065.8|1065.4|1065.2|1064.8|14535
1646146180000|2022-03-01 14:49:40|1065|1064.6|1065.8|1065.2|1065.8|1065.4|1064.8|1064.6|7328
1646146190000|2022-03-01 14:49:50|1066|1065.4|1066|1065.6|1066.2|1066|1065.8|1065.4|8317
1646146200000|2022-03-01 14:50:00|1065.8|1065.8|1065.8|1065.4|1066.2|1065.8|1065.2|1064.8|4273
1646146210000|2022-03-01 14:50:10|1065.6|1065.2|1064.8|1064.4|1065.6|1065.2|1064.8|1064.4|1394
1646146220000|2022-03-01 14:50:20|1064.6|1064.2|1063.8|1063.4|1065|1064.4|1063.8|1063.4|9343
1646146230000|2022-03-01 14:50:30|1063.6|1063.2|1063.4|1062.8|1063.6|1063.4|1063.4|1062.8|19120
1646146240000|2022-03-01 14:50:40|1063.2|1063|1063|1062.6|1063.4|1063.2|1063|1062.6|1391
1646146250000|2022-03-01 14:50:50|1063.2|1062.8|1063.2|1062.8|1063.4|1062.8|1063|1062.6|1442
1646146260000|2022-03-01 14:51:00|1063.4|1063|1062.8|1062.2|1063.6|1063.2|1062.6|1062.2|8938
1646146270000|2022-03-01 14:51:10|1063|1062.4|1062|1061.6|1063|1062.6|1061.6|1061|9371
1646146280000|2022-03-01 14:51:20|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|3903
1646146290000|2022-03-01 14:51:30|1061.8|1061.4|1061.6|1061.2|1062|1061.6|1061.2|1060.8|3676
1646146300000|2022-03-01 14:51:40|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|2280
1646146310000|2022-03-01 14:51:50|1061.4|1061.4|1061.4|1061|1061.4|1061.4|1060.8|1060.4|1739
1646146320000|2022-03-01 14:52:00|1061.2|1060.8|1060.6|1060.2|1061.4|1060.8|1060.4|1060|6385
1646146330000|2022-03-01 14:52:10|1060.8|1060.4|1060.4|1060|1061.4|1061.2|1060.4|1060|25942
1646146340000|2022-03-01 14:52:20|1060.6|1060.2|1060.6|1060.2|1061|1060.6|1060.4|1060|17162
1646146350000|2022-03-01 14:52:30|1060.8|1060.4|1059.6|1059.2|1060.8|1060.4|1059.4|1059|38102
1646146360000|2022-03-01 14:52:40|1059.4|1059|1059.8|1059.6|1060.2|1059.8|1059.2|1059|14393
1646146370000|2022-03-01 14:52:50|1060|1059.8|1061.4|1061|1061.4|1061|1059.8|1059.8|15121
1646146380000|2022-03-01 14:53:00|1061.6|1061.2|1061|1060.6|1061.6|1061.2|1060.8|1060.4|5589
1646146390000|2022-03-01 14:53:10|1061.2|1060.8|1061.6|1061.2|1061.6|1061.2|1060.6|1060.2|51277
1646146400000|2022-03-01 14:53:20|1061.8|1061.4|1061.2|1061|1062.4|1061.8|1061|1060.8|16162
1646146410000|2022-03-01 14:53:30|1061.4|1061.2|1060|1059.6|1061.6|1061.2|1060|1059.6|31277
1646146420000|2022-03-01 14:53:40|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059|1058.6|14712
1646146430000|2022-03-01 14:53:50|1059.6|1059.6|1060|1059.6|1060.2|1059.8|1059.6|1059.2|3509
1646146440000|2022-03-01 14:54:00|1060.2|1059.8|1061|1060.6|1061.4|1061|1060|1059.6|29942
1646146450000|2022-03-01 14:54:10|1060.8|1060.4|1061.4|1061.2|1061.6|1061.2|1060.4|1060.2|26267
1646146460000|2022-03-01 14:54:20|1061.2|1061|1061.2|1060.8|1061.6|1061.2|1060.6|1060.2|8210
1646146470000|2022-03-01 14:54:30|1061|1060.6|1061.8|1061.4|1061.8|1061.4|1060.8|1060.4|2406
1646146480000|2022-03-01 14:54:40|1061.6|1061.2|1061.4|1061|1061.8|1061.2|1060.8|1060.6|5619
1646146490000|2022-03-01 14:54:50|1061.2|1060.8|1062.2|1061.8|1062.2|1061.8|1061.2|1060.6|1411
1646146500000|2022-03-01 14:55:00|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1061.8|1061.4|12343
1646146510000|2022-03-01 14:55:10|1062.4|1062|1062.4|1062|1062.8|1062.4|1061.8|1061.4|8500
1646146520000|2022-03-01 14:55:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|4127
1646146530000|2022-03-01 14:55:30|1062.4|1062|1062.2|1061.8|1063|1062.4|1062.2|1061.8|28163
1646146540000|2022-03-01 14:55:40|1062.4|1062|1062.6|1062.2|1062.8|1062.4|1062|1061.6|3933
1646146550000|2022-03-01 14:55:50|1062.4|1062|1062.4|1062|1062.8|1062.4|1062.4|1062|3149
1646146560000|2022-03-01 14:56:00|1062.2|1061.8|1062.2|1062|1062.4|1062|1061.8|1061.4|1472
1646146570000|2022-03-01 14:56:10|1062.4|1061.8|1061.4|1061|1062.4|1062|1061.4|1060.8|3104
1646146580000|2022-03-01 14:56:20|1061.2|1060.8|1060.6|1060.2|1061.4|1061|1060.4|1060|3126
1646146590000|2022-03-01 14:56:30|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.2|1060|3490
1646146600000|2022-03-01 14:56:40|1060.8|1060.4|1061.2|1060.6|1061.6|1061.2|1060.6|1060|34785
1646146610000|2022-03-01 14:56:50|1061|1060.8|1061.6|1061.2|1061.8|1061.4|1060.8|1060.6|7390
1646146620000|2022-03-01 14:57:00|1061.4|1061.4|1061.8|1061.4|1062|1061.6|1061.2|1060.8|8212
1646146630000|2022-03-01 14:57:10|1061.6|1061.2|1060.2|1060|1061.6|1061.2|1060.2|1060|10202
1646146640000|2022-03-01 14:57:20|1060|1059.8|1060|1059.6|1060.4|1060|1059.6|1059.2|5032
1646146650000|2022-03-01 14:57:30|1060.2|1059.4|1060.4|1060.2|1060.8|1060.4|1060|1059.4|6912
1646146660000|2022-03-01 14:57:40|1060.2|1060|1061.4|1061.2|1061.8|1061.4|1060.2|1059.8|9794
1646146670000|2022-03-01 14:57:50|1061.2|1061|1061.2|1060.8|1061.6|1061.2|1061|1060.6|1716
1646146680000|2022-03-01 14:58:00|1061|1060.6|1060.4|1060|1061.2|1060.8|1060.2|1059.8|1792
1646146690000|2022-03-01 14:58:10|1060.2|1059.8|1061.6|1061|1061.6|1061|1060.2|1059.8|5236
1646146700000|2022-03-01 14:58:20|1061.4|1061.2|1061.2|1060.8|1061.6|1061.2|1060.8|1060.4|17025
1646146710000|2022-03-01 14:58:30|1061|1060.6|1061.2|1060.8|1061.4|1061|1061|1060.4|14997
1646146720000|2022-03-01 14:58:40||1061||1060.8||1061||1060.8|517
1646146730000|2022-03-01 14:58:50|1061.6|1061.4|1060.8|1060.4|1061.6|1061.4|1060.6|1060.2|20080
1646146740000|2022-03-01 14:59:00|1060.6|1060.6|1061|1060.8|1061|1060.8|1060.6|1060.4|2703
1646146750000|2022-03-01 14:59:10|1061.2|1061|1061.2|1061|1061.8|1061.4|1061|1060.6|12529
1646146760000|2022-03-01 14:59:20|1061|1060.8|1061.6|1061.2|1061.6|1061.2|1060.8|1060.4|21978
1646146770000|2022-03-01 14:59:30|1061.4|1061|1062|1061.4|1062|1061.6|1061.4|1060.8|5208
1646146780000|2022-03-01 14:59:40|1061.8|1061.6|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|9701
1646146790000|2022-03-01 14:59:50|1062|1061.6|1062.8|1062.2|1062.8|1062.4|1061.8|1061.2|14694
1646146800000|2022-03-01 15:00:00|1062.6|1062.4|1064.4|1063.8|1064.4|1064|1062.6|1062.2|23147
1646146810000|2022-03-01 15:00:10|1064.6|1064|1066.2|1065.6|1067.6|1067|1064.6|1064|16633
1646146820000|2022-03-01 15:00:20|1066|1065.4|1066.2|1065.6|1066.6|1066|1065.4|1064.8|7969
1646146830000|2022-03-01 15:00:30|1066.4|1065.8|1067.2|1066.8|1067.6|1067|1066|1065.6|8268
1646146840000|2022-03-01 15:00:40|1067|1066.6|1066.4|1065.8|1067.4|1067|1066.2|1065.8|1773
1646146850000|2022-03-01 15:00:50|1066.2|1065.6|1065.6|1065.2|1066.4|1066|1065.4|1065|4535
1646146860000|2022-03-01 15:01:00|1065.4|1065|1064.2|1063.8|1065.6|1065.2|1064|1063.4|5189
1646146870000|2022-03-01 15:01:10|1064.4|1064|1063.2|1062.8|1064.6|1064|1063|1062.6|7014
1646146880000|2022-03-01 15:01:20|1063.4|1063|1062.8|1062.4|1063.8|1063.4|1062.2|1061.8|7210
1646146890000|2022-03-01 15:01:30|1063|1062.2|1062.8|1062.4|1063|1062.4|1062|1061.6|4009
1646146900000|2022-03-01 15:01:40|1062.6|1062.2|1062.2|1061.8|1063|1062.6|1062.2|1061.8|7267
1646146910000|2022-03-01 15:01:50|1062|1061.6|1061.8|1061.4|1062.6|1062.2|1061.8|1061.4|14370
1646146920000|2022-03-01 15:02:00|1062|1061.6|1061.2|1060.8|1062.4|1062|1061.2|1060.6|1136
1646146930000|2022-03-01 15:02:10|1061.4|1060.6|1061|1060.6|1061.6|1061.2|1061|1060.6|2956
1646146940000|2022-03-01 15:02:20|1060.8|1060.4|1061.2|1060.6|1061.2|1061|1060.8|1060.4|3267
1646146950000|2022-03-01 15:02:30|1061.4|1060.8|1061.4|1061|1062.2|1061.8|1061.2|1060.8|15997
1646146960000|2022-03-01 15:02:40|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061|1060.6|3122
1646146970000|2022-03-01 15:02:50|1061.2|1060.8|1060.2|1059.8|1061.2|1060.8|1060|1059.6|6991
1646146980000|2022-03-01 15:03:00|1060.4|1060|1060.8|1060.4|1061.2|1060.6|1060.4|1059.8|9789
1646146990000|2022-03-01 15:03:10|1060.6|1060.2|1060.8|1060.4|1061|1060.8|1060.6|1060.2|2695
1646147000000|2022-03-01 15:03:20|1061|1060.2|1060.8|1060.4|1061.4|1061.2|1060.8|1060.2|14399
1646147010000|2022-03-01 15:03:30|1060.6|1060.2|1060.4|1060|1060.8|1060.4|1060.2|1059.8|2027
1646147020000|2022-03-01 15:03:40|1060.6|1060.2|1060.2|1059.8|1061|1060.6|1060.2|1059.8|2233
1646147030000|2022-03-01 15:03:50|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060|1059.6|3530
1646147040000|2022-03-01 15:04:00|1060.8|1060.4|1059.6|1059|1060.8|1060.4|1059|1058.6|84312
1646147050000|2022-03-01 15:04:10|1059.4|1059.2|1059.4|1059|1059.6|1059.4|1059.2|1058.8|8285
1646147060000|2022-03-01 15:04:20|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.4|1059.2|2547
1646147070000|2022-03-01 15:04:30|1060.2|1059.8|1059.6|1059.2|1060.2|1059.8|1059.2|1058.8|5751
1646147080000|2022-03-01 15:04:40|1059.4|1059|1058.4|1058.2|1059.6|1059.2|1058.4|1058.2|21517
1646147090000|2022-03-01 15:04:50|1058.2|1058|1058.2|1058|1058.4|1058|1058|1057.6|17142
1646147100000|2022-03-01 15:05:00|1058|1057.8|1058.8|1058.4|1058.8|1058.6|1057.8|1057.4|25055
1646147110000|2022-03-01 15:05:10|1059|1058.6|1059.2|1058.6|1059.2|1059|1058.6|1058.2|4215
1646147120000|2022-03-01 15:05:20|1059.4|1058.8|1058.4|1058|1059.4|1059|1058.4|1057.8|37530
1646147130000|2022-03-01 15:05:30|1058.2|1057.8|1058.4|1058|1058.4|1058|1057.4|1057|9204
1646147140000|2022-03-01 15:05:40|1058.6|1058.2|1058.4|1058|1059|1058.6|1058|1057.8|14186
1646147150000|2022-03-01 15:05:50|1058.6|1058.2|1057.6|1057|1058.8|1058.4|1057.4|1057|5355
1646147160000|2022-03-01 15:06:00|1057.4|1057.2|1058|1057.6|1058|1057.6|1057.2|1057|1650
1646147170000|2022-03-01 15:06:10|1058.2|1057.4|1059.2|1059|1059.2|1059|1058.2|1057.4|1993
1646147180000|2022-03-01 15:06:20|1059.4|1059.2|1059.4|1059|1059.8|1059.4|1059.2|1058.8|188
1646147190000|2022-03-01 15:06:30|1059.2|1058.8|1058|1057.8|1059.4|1058.8|1058|1057.6|12624
1646147200000|2022-03-01 15:06:40|1057.8|1057.6|1057.8|1057.4|1058.4|1058|1057.8|1057.4|12306
1646147210000|2022-03-01 15:06:50|1058|1057.6|1058.4|1057.8|1058.4|1058|1057.6|1057|1188
1646147220000|2022-03-01 15:07:00|1058.6|1058|1058|1057.4|1058.6|1058.2|1057.4|1057|3511
1646147230000|2022-03-01 15:07:10|1057.8|1057.2|1057.6|1057.2|1057.8|1057.4|1057.4|1057|4694
1646147240000|2022-03-01 15:07:20|1057.4|1057|1058|1057.6|1058.4|1057.8|1057.4|1057|16375
1646147250000|2022-03-01 15:07:30|1057.8|1057.4|1057.2|1057|1058|1057.6|1057.2|1057|2198
1646147260000|2022-03-01 15:07:40|1057.4|1057.2|1058|1057.4|1058|1057.8|1057.4|1057.2|6839
1646147270000|2022-03-01 15:07:50|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|539
1646147280000|2022-03-01 15:08:00|1057.8|1057.8|1058.6|1058.2|1058.8|1058.6|1057.8|1057.6|2460
1646147290000|2022-03-01 15:08:10|1058.8|1058.4|1058.2|1057.8|1058.8|1058.4|1058.2|1057.6|2663
1646147300000|2022-03-01 15:08:20|1058|1057.6|1057.6|1057|1058|1057.8|1057.4|1057|20044
1646147310000|2022-03-01 15:08:30|1057.4|1057.2|1057.8|1057.4|1058|1057.6|1057.4|1057|8769
1646147320000|2022-03-01 15:08:40|1058|1057.6|1057.8|1057.4|1058|1057.8|1057.8|1057.4|2900
1646147330000|2022-03-01 15:08:50|1058|1057.6|1057.6|1057.4|1058.2|1057.8|1057.6|1057.2|386
1646147340000|2022-03-01 15:09:00|1057.4|1057.2|1057.4|1057.2|1057.8|1057.4|1057.2|1057|4999
1646147350000|2022-03-01 15:09:10|1057.6|1057.4|1057.4|1057.2|1057.8|1057.4|1057.4|1057.2|156
1646147360000|2022-03-01 15:09:20|1057.6|1057.4|1057|1056.6|1057.6|1057.4|1056.8|1056.4|15360
1646147370000|2022-03-01 15:09:30|1056.8|1056.8|1057|1056.6|1057.2|1056.8|1056.8|1056.6|7555
1646147380000|2022-03-01 15:09:40|1056.8|1056.4|1057|1056.6|1057|1056.8|1056.6|1056.4|3284
1646147390000|2022-03-01 15:09:50|1056.8|1056.4|1056.4|1056|1057|1056.8|1056.4|1056|19361
1646147400000|2022-03-01 15:10:00|1056.2|1055.8|1056.4|1056|1056.6|1056.4|1055.8|1055.6|42197
1646147410000|2022-03-01 15:10:10|1056.2|1055.8|1055.2|1054.8|1056.4|1056|1055|1054.6|20950
1646147420000|2022-03-01 15:10:20|1055.4|1055|1054.6|1054.4|1055.4|1055|1054.6|1054.2|34805
1646147430000|2022-03-01 15:10:30|1054.8|1054.6|1056.6|1056.2|1056.6|1056.4|1054.8|1054.4|50785
1646147440000|2022-03-01 15:10:40|1056.4|1056.4|1055.8|1055.2|1056.4|1056.4|1055.4|1055|22630
1646147450000|2022-03-01 15:10:50|1056|1055.4|1054.8|1054.4|1056|1055.4|1054.8|1054.4|58951
1646147460000|2022-03-01 15:11:00|1054.6|1054|1056.4|1056|1056.4|1056|1054.2|1053.8|69420
1646147470000|2022-03-01 15:11:10|1056.6|1055.8|1057|1056.6|1057.6|1057.2|1056.2|1055.8|42126
1646147480000|2022-03-01 15:11:20|1056.8|1056.4|1056.6|1056.2|1056.8|1056.6|1056.4|1056.2|5881
1646147490000|2022-03-01 15:11:30|1056.8|1056.4|1055.6|1055.2|1057|1056.6|1055.4|1055|49032
1646147500000|2022-03-01 15:11:40|1055.8|1055.4|1055.4|1055|1056|1055.6|1055.2|1054.8|5951
1646147510000|2022-03-01 15:11:50|1055.2|1054.8|1055|1054.6|1055.4|1055|1054.8|1054.2|2671
1646147520000|2022-03-01 15:12:00|1055.2|1054.8|1054.4|1054|1055.2|1054.8|1054.2|1053.8|3207
1646147530000|2022-03-01 15:12:10|1054.2|1054.2|1053.2|1052.8|1054.4|1054.2|1053.2|1052.8|7552
1646147540000|2022-03-01 15:12:20|1053|1053|1053.8|1053.4|1054|1053.8|1053|1053|38370
1646147550000|2022-03-01 15:12:30|1053.6|1053.6|1054.4|1054|1054.6|1054.2|1053.6|1053.4|13949
1646147560000|2022-03-01 15:12:40|1054.2|1053.8|1053|1052.8|1054.2|1053.8|1053|1052.6|25762
1646147570000|2022-03-01 15:12:50|1052.8|1052.6|1053.6|1053.2|1053.6|1053.2|1052.6|1052.2|7369
1646147580000|2022-03-01 15:13:00|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.4|1053.2|7391
1646147590000|2022-03-01 15:13:10|1053.8|1053.8|1053.4|1053|1054|1053.8|1053.4|1053|1552
1646147600000|2022-03-01 15:13:20|1053.2|1053.2|1053|1052.8|1053.4|1053.2|1052.8|1052.6|4285
1646147610000|2022-03-01 15:13:30|1052.8|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.4|4216
1646147620000|2022-03-01 15:13:40|1052.8|1052.4|1052.4|1052.2|1053|1052.6|1052.4|1052.2|320
1646147630000|2022-03-01 15:13:50|1052.6|1052|1053.8|1053.6|1053.8|1053.6|1052.6|1052|20676
1646147640000|2022-03-01 15:14:00|1053.6|1053.4|1052|1051.6|1054.2|1054|1051.8|1051.4|41053
1646147650000|2022-03-01 15:14:10|1052.2|1051.4|1052.4|1052|1052.6|1052.2|1051.8|1051.4|8069
1646147660000|2022-03-01 15:14:20|1052.6|1052.2|1052|1051.8|1052.6|1052.2|1051.8|1051.6|4063
1646147670000|2022-03-01 15:14:30|1052.2|1051.6|1051.4|1051|1052.2|1051.8|1051.4|1051|7143
1646147680000|2022-03-01 15:14:40|1051.2|1050.8|1051.4|1051|1051.6|1051.2|1051|1050.6|37232
1646147690000|2022-03-01 15:14:50|1051.6|1051.2|1051.6|1051.2|1052.2|1051.8|1051.2|1051|10121
1646147700000|2022-03-01 15:15:00|1051.8|1051|1051|1050.6|1051.8|1051.2|1050.4|1050.2|41647
1646147710000|2022-03-01 15:15:10|1050.8|1050.4|1051|1050.6|1051.6|1051.4|1050.8|1050.4|7943
1646147720000|2022-03-01 15:15:20|1050.8|1050.8|1050.8|1050.4|1051.2|1050.8|1050.6|1050.2|13537
1646147730000|2022-03-01 15:15:30|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.2|1050|7170
1646147740000|2022-03-01 15:15:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|3750
1646147750000|2022-03-01 15:15:50|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.4|1050.2|5341
1646147760000|2022-03-01 15:16:00|1051|1050.2|1050.8|1050.4|1051|1050.6|1050.8|1050.2|1459
1646147770000|2022-03-01 15:16:10|1050.6|1050.2|1049.2|1048.8|1050.8|1050.4|1049|1048.6|119496
1646147780000|2022-03-01 15:16:20|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049|1048.4|11395
1646147790000|2022-03-01 15:16:30|1049.6|1049.2|1050.2|1049.8|1050.4|1050|1049.4|1049.2|42478
1646147800000|2022-03-01 15:16:40|1050.4|1050|1052|1051.8|1052.4|1052.2|1050.2|1050|15534
1646147810000|2022-03-01 15:16:50|1052.2|1052|1051.8|1051.2|1052.6|1052.2|1051.6|1051.2|10070
1646147820000|2022-03-01 15:17:00|1052|1051.4|1052.8|1052.6|1052.8|1052.6|1051.8|1051.4|13276
1646147830000|2022-03-01 15:17:10|1053|1052.8|1053.6|1053|1053.6|1053.2|1052.8|1052.6|6473
1646147840000|2022-03-01 15:17:20|1053.8|1053.2|1054|1053.6|1054.2|1053.6|1053.4|1052.8|7965
1646147850000|2022-03-01 15:17:30|1054.2|1053.8|1054|1053.6|1054.6|1054.2|1053.8|1053.6|8116
1646147860000|2022-03-01 15:17:40|1054.2|1053.8|1054.6|1054.4|1054.8|1054.4|1053.6|1053.2|8580
1646147870000|2022-03-01 15:17:50|1054.8|1054.6|1054.6|1054.2|1055|1054.8|1054.4|1054|7987
1646147880000|2022-03-01 15:18:00|1054.8|1054|1054.4|1054|1054.8|1054.4|1053.8|1053.2|20640
1646147890000|2022-03-01 15:18:10|1054.6|1054.2|1052.8|1052.2|1054.8|1054.2|1052.6|1052.2|28414
1646147900000|2022-03-01 15:18:20|1053|1052.4|1053|1052.6|1053.6|1053|1052.6|1052.2|44642
1646147910000|2022-03-01 15:18:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1052.4|1052|2583
1646147920000|2022-03-01 15:18:40|1053|1052.6|1053|1052.8|1053.2|1052.8|1052.8|1052.2|2890
1646147930000|2022-03-01 15:18:50|1053.2|1053|1053.2|1053|1053.6|1053.2|1052.8|1052.4|31612
1646147940000|2022-03-01 15:19:00|1053|1052.8|1052.8|1052.6|1053|1052.8|1052|1051.6|23798
1646147950000|2022-03-01 15:19:10|1053|1052.8|1053.2|1052.8|1053.4|1053|1052.8|1052.8|439
1646147960000|2022-03-01 15:19:20|1053|1052.6|1052.2|1051.8|1053|1052.6|1052.2|1051.6|11282
1646147970000|2022-03-01 15:19:30|1052|1051.6|1052|1051.8|1052.4|1052|1051.6|1051.2|10529
1646147980000|2022-03-01 15:19:40|1052.2|1052|1053.2|1052.8|1053.2|1052.8|1051.8|1051.4|17425
1646147990000|2022-03-01 15:19:50|1053.4|1053|1054.2|1053.8|1054.4|1053.8|1053.4|1053|13222
1646148000000|2022-03-01 15:20:00|1054.4|1054|1054.8|1054.2|1055|1054.8|1054.4|1054|16546
1646148010000|2022-03-01 15:20:10|1054.6|1054.4|1054.6|1054.4|1055|1054.6|1054.4|1054|11320
1646148020000|2022-03-01 15:20:20|1054.8|1054.2|1055.6|1055.2|1055.8|1055.4|1054.4|1054|12494
1646148030000|2022-03-01 15:20:30|1055.8|1055.4|1055.6|1055.4|1056|1055.6|1055.6|1055.2|3095
1646148040000|2022-03-01 15:20:40|1055.8|1055.6|1055.2|1055|1056|1055.6|1055.2|1055|6191
1646148050000|2022-03-01 15:20:50|1055|1054.8|1055.8|1055.4|1056|1055.6|1055|1054.6|35019
1646148060000|2022-03-01 15:21:00|1056|1055.6|1056.4|1056.2|1056.4|1056.2|1055.8|1055.4|6852
1646148070000|2022-03-01 15:21:10|1056.6|1056.4|1056.4|1056|1057|1056.8|1056.2|1055.6|63032
1646148080000|2022-03-01 15:21:20|1056.6|1056.2|1056.8|1056.2|1057|1056.4|1056.2|1055.8|13838
1646148090000|2022-03-01 15:21:30|1056.6|1056.4|1056|1055.8|1057|1056.4|1055.8|1055.6|5278
1646148100000|2022-03-01 15:21:40|1055.8|1055.6|1056.6|1056|1056.6|1056.2|1055.8|1055.6|5310
1646148110000|2022-03-01 15:21:50|1056.8|1056.2|1057.6|1057.2|1057.8|1057.6|1056.6|1056.2|37869
1646148120000|2022-03-01 15:22:00|1057.8|1057.4|1057.6|1057|1058|1057.6|1057.4|1056.8|3586
1646148130000|2022-03-01 15:22:10|1057.4|1056.8|1057.2|1056.8|1057.6|1057|1057|1056.6|4245
1646148140000|2022-03-01 15:22:20|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1056.8|1056.2|6400
1646148150000|2022-03-01 15:22:30|1057.6|1057|1058.2|1057.8|1058.2|1058|1057.4|1056.8|21509
1646148160000|2022-03-01 15:22:40|1058|1057.6|1056.2|1055.8|1058.2|1057.8|1056.2|1055.6|44733
1646148170000|2022-03-01 15:22:50|1056.4|1055.6|1056.4|1056|1056.6|1056.2|1056|1055.6|2188
1646148180000|2022-03-01 15:23:00|1056.2|1055.8|1055.6|1055.4|1056.6|1056.2|1055.6|1055.2|22250
1646148190000|2022-03-01 15:23:10|1055.4|1055.2|1056.2|1056|1056.4|1056|1055.4|1055.2|37603
1646148200000|2022-03-01 15:23:20|1056.4|1056.2|1056|1055.8|1056.4|1056.2|1056|1055.6|1868
1646148210000|2022-03-01 15:23:30|1056.2|1055.6|1056|1055.8|1056.2|1055.8|1056|1055.6|2464
1646148220000|2022-03-01 15:23:40||1055.6||1055.6||1055.6||1055.6|357
1646148230000|2022-03-01 15:23:50|1055.8|1055.8|1056.4|1056|1056.6|1056|1055.8|1055.6|11299
1646148240000|2022-03-01 15:24:00|1056.6|1056.2|1056.6|1056.2|1056.8|1056.6|1056.2|1055.8|16090
1646148250000|2022-03-01 15:24:10|1056.8|1056.4|1057|1056.8|1057|1056.8|1056.6|1056.2|1331
1646148260000|2022-03-01 15:24:20|1056.8|1056.6|1056.2|1055.8|1057|1056.6|1056|1055.6|4079
1646148270000|2022-03-01 15:24:30|1056.4|1056|1056.6|1056.2|1056.8|1056.2|1056|1055.8|14460
1646148280000|2022-03-01 15:24:40|1056.8|1056.4|1057.2|1056.8|1057.4|1056.8|1056.6|1056.4|400
1646148290000|2022-03-01 15:24:50|1057.4|1057|1056.6|1056.2|1057.4|1057|1056.6|1056.2|2590
1646148300000|2022-03-01 15:25:00|1056.8|1056.4|1056.2|1056|1056.8|1056.4|1056|1055.8|5287
1646148310000|2022-03-01 15:25:10|1056.4|1056.2|1056.6|1056.4|1056.6|1056.4|1056.4|1056|35
1646148320000|2022-03-01 15:25:20|1056.8|1056.6|1056.2|1056|1057|1056.8|1056.2|1056|6442
1646148330000|2022-03-01 15:25:30|1056.4|1055.8|1056.2|1055.8|1056.4|1056|1055.6|1055.2|10233
1646148340000|2022-03-01 15:25:40|1056|1056|1056|1055.6|1056.2|1056|1055.8|1055.4|16793
1646148350000|2022-03-01 15:25:50|1055.8|1055.8|1056.2|1055.8|1056.2|1056|1055.8|1055.6|4194
1646148360000|2022-03-01 15:26:00|1056.4|1056|1057|1056.6|1057.2|1056.6|1056.2|1055.8|5555
1646148370000|2022-03-01 15:26:10|1057.2|1056.8|1056.8|1056.4|1057.4|1057|1056.8|1056.4|2578
1646148380000|2022-03-01 15:26:20|1056.6|1056.2|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|1000
1646148390000|2022-03-01 15:26:30|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1646148400000|2022-03-01 15:26:40|1056.4|1056|1056|1055.6|1056.6|1056.2|1056|1055.6|5508
1646148410000|2022-03-01 15:26:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.4|1055|14566
1646148420000|2022-03-01 15:27:00|1055.6|1055.2|1056|1055.6|1056|1055.6|1055.4|1055.2|14871
1646148430000|2022-03-01 15:27:10|1056.2|1055.8|1056.2|1055.8|1056.4|1055.8|1056|1055.6|3388
1646148440000|2022-03-01 15:27:20|1056.4|1056|1056.2|1055.8|1056.6|1056.4|1056.2|1055.6|4527
1646148450000|2022-03-01 15:27:30|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.6|0
1646148460000|2022-03-01 15:27:40|1056.4|1056|1056.6|1056.4|1056.6|1056.4|1056.2|1055.6|5541
1646148470000|2022-03-01 15:27:50|1056.8|1056.6|1056.4|1056.2|1056.8|1056.6|1056.4|1056|418
1646148480000|2022-03-01 15:28:00|1056.6|1056.4|1056.4|1056|1056.6|1056.4|1056.4|1056|1237
1646148490000|2022-03-01 15:28:10|1056.6|1056.2|1055.8|1055.4|1056.6|1056.2|1055.4|1055|4169
1646148500000|2022-03-01 15:28:20|1055.6|1055.2|1055.2|1055|1055.8|1055.4|1055.2|1054.8|4811
1646148510000|2022-03-01 15:28:30|1055|1054.8|1055.6|1055.2|1055.8|1055.4|1055|1054.6|4637
1646148520000|2022-03-01 15:28:40|1055.4|1055|1056.2|1055.8|1056.4|1056|1055.4|1055|22938
1646148530000|2022-03-01 15:28:50|1056.4|1056|1057|1056.8|1057.2|1056.8|1056.4|1055.8|18246
1646148540000|2022-03-01 15:29:00|1056.8|1056.6|1057|1056.4|1057.2|1056.6|1056.2|1055.8|2417
1646148550000|2022-03-01 15:29:10|1056.8|1056.6|1056.8|1056.2|1056.8|1056.6|1056.2|1056|2211
1646148560000|2022-03-01 15:29:20|1056.6|1056.4|1056.8|1056.4|1057|1056.8|1056.6|1056.2|14950
1646148570000|2022-03-01 15:29:30|1056.6|1056.2|1057.8|1057.4|1058|1057.6|1056.6|1056.2|10503
1646148580000|2022-03-01 15:29:40|1057.6|1057.6|1057.8|1057.6|1057.8|1057.6|1057.6|1057.4|47
1646148590000|2022-03-01 15:29:50|1057.6|1057.4|1059.8|1059.4|1059.8|1059.4|1057.6|1057.4|7412
1646148600000|2022-03-01 15:30:00|1060|1059.6|1059.2|1058.8|1060.2|1059.8|1059.2|1058.8|7290
1646148610000|2022-03-01 15:30:10|1059.4|1059|1059.4|1059|1059.6|1059.2|1059|1058.6|9208
1646148620000|2022-03-01 15:30:20|1059.2|1058.8|1058.2|1057.8|1059.4|1059|1058.2|1057.8|1690
1646148630000|2022-03-01 15:30:30|1058|1057.6|1059|1058.6|1059|1058.6|1057.8|1057.6|8826
1646148640000|2022-03-01 15:30:40|1058.8|1058.4|1058.8|1058.4|1059|1058.6|1058.6|1058.2|418
1646148650000|2022-03-01 15:30:50|1058.6|1058.6|1059|1058.6|1059.2|1058.8|1058.6|1058.4|2147
1646148660000|2022-03-01 15:31:00|1059.2|1058.8|1059.4|1058.8|1059.6|1059|1058.2|1057.8|5061
1646148670000|2022-03-01 15:31:10|1059.6|1059|1058.8|1058.2|1059.6|1059.2|1058.6|1058.2|4241
1646148680000|2022-03-01 15:31:20|1058.6|1058.4|1059|1058.6|1059.4|1059|1058.6|1058.4|1992
1646148690000|2022-03-01 15:31:30|1058.8|1058.4|1058.4|1058|1058.8|1058.6|1058.4|1058|1229
1646148700000|2022-03-01 15:31:40|1058.6|1058.2|1059.4|1059|1059.8|1059.4|1058.6|1058.2|3453
1646148710000|2022-03-01 15:31:50|1059.6|1059.2|1058.8|1058.6|1059.6|1059.2|1058.8|1058.6|931
1646148720000|2022-03-01 15:32:00|1059|1058.8|1060.2|1059.6|1060.6|1060|1059|1058.8|4620
1646148730000|2022-03-01 15:32:10|1060.4|1059.8|1060|1059.6|1060.6|1060|1060|1059.6|0
1646148740000|2022-03-01 15:32:20|1060.2|1060|1060.8|1060.4|1060.8|1060.4|1060|1059.6|7494
1646148750000|2022-03-01 15:32:30|1060.6|1060.2|1061|1060.6|1061|1060.6|1060.4|1060|8047
1646148760000|2022-03-01 15:32:40|1060.8|1060.8|1061.2|1061|1061.2|1061|1060.8|1060.4|5403
1646148770000|2022-03-01 15:32:50|1061.4|1061.2|1062.2|1061.8|1062.4|1061.8|1061.2|1061|3215
1646148780000|2022-03-01 15:33:00|1062.4|1062|1062|1061.6|1062.8|1062.6|1061.6|1061.4|19892
1646148790000|2022-03-01 15:33:10|1061.8|1061.4|1061.6|1061.2|1062.4|1061.8|1061.4|1061|4683
1646148800000|2022-03-01 15:33:20|1061.4|1061|1061|1060.6|1061.6|1061.2|1061|1060.4|5527
1646148810000|2022-03-01 15:33:30|1060.8|1060.4|1060.2|1059.8|1060.8|1060.4|1060.2|1059.8|43
1646148820000|2022-03-01 15:33:40|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1059.6|1059|2783
1646148830000|2022-03-01 15:33:50|1060|1059.6|1060.2|1059.8|1060.2|1060|1060|1059.6|4889
1646148840000|2022-03-01 15:34:00|1060|1059.6|1058.8|1058.2|1060|1059.6|1058.6|1058.2|2391
1646148850000|2022-03-01 15:34:10|1058.6|1058.4|1058.6|1058.2|1058.8|1058.4|1057.8|1057.2|13636
1646148860000|2022-03-01 15:34:20|1058.8|1058.4|1058.4|1058.2|1059|1058.6|1058.2|1057.8|6692
1646148870000|2022-03-01 15:34:30|1058.2|1058|1058.2|1057.6|1058.6|1058.2|1058|1057.4|922
1646148880000|2022-03-01 15:34:40|1058|1057.4|1057.6|1057.2|1058|1057.6|1057.4|1057|5407
1646148890000|2022-03-01 15:34:50|1057.4|1057.4|1058|1057.6|1058|1057.8|1057.4|1057.2|8174
1646148900000|2022-03-01 15:35:00|1057.8|1057.4|1058|1057.8|1058.2|1057.8|1057.6|1057.2|5569
1646148910000|2022-03-01 15:35:10|1057.8|1057.6|1057.6|1057.2|1058.2|1058|1057.6|1057.2|3875
1646148920000|2022-03-01 15:35:20|1057.8|1057.4|1057.4|1056.8|1057.8|1057.4|1057|1056.8|4669
1646148930000|2022-03-01 15:35:30|1057.2|1057|1057.2|1056.8|1057.4|1057|1057|1056.8|130
1646148940000|2022-03-01 15:35:40|1057.4|1057|1057|1056.6|1057.6|1057.2|1056.6|1056.4|27041
1646148950000|2022-03-01 15:35:50|1057.2|1056.8|1057.8|1057.4|1057.8|1057.6|1057|1056.8|14104
1646148960000|2022-03-01 15:36:00|1057.6|1057.2|1057.8|1057.4|1058|1057.6|1057.2|1056.8|3598
1646148970000|2022-03-01 15:36:10|1058|1057.6|1058.6|1058.2|1058.8|1058.4|1057.8|1057.4|4224
1646148980000|2022-03-01 15:36:20|1058.8|1058.4|1058.2|1057.8|1059|1058.8|1058.2|1057.8|11036
1646148990000|2022-03-01 15:36:30|1058|1057.6|1057.4|1057|1058|1057.6|1057.2|1057|4021
1646149000000|2022-03-01 15:36:40|1057.2|1056.8|1057.2|1057|1057.6|1057|1057.2|1056.6|842
1646149010000|2022-03-01 15:36:50|1057.4|1057.2|1057.4|1057|1057.8|1057.2|1057.2|1056.8|3981
1646149020000|2022-03-01 15:37:00|1057.2|1056.8|1056.6|1056.4|1057.2|1057|1056.6|1056|3102
1646149030000|2022-03-01 15:37:10|1056.4|1056.2|1056.2|1055.8|1056.6|1056.4|1056|1055.8|4664
1646149040000|2022-03-01 15:37:20|1056|1055.6|1056|1055.6|1056.2|1055.8|1055.8|1055.4|8351
1646149050000|2022-03-01 15:37:30|1055.8|1055.4|1057|1056.8|1057.2|1056.8|1055.8|1055.4|12431
1646149060000|2022-03-01 15:37:40|1056.8|1056.6|1057|1056.6|1057.2|1056.8|1056.6|1056.2|19187
1646149070000|2022-03-01 15:37:50|1056.8|1056.4|1056.8|1056.6|1057|1056.8|1056.8|1056.4|0
1646149080000|2022-03-01 15:38:00|1057|1056.8|1056.6|1056.2|1057.4|1057|1056.6|1056.2|1015
1646149090000|2022-03-01 15:38:10|1056.8|1056.4|1056.6|1056.4|1057|1056.8|1056.6|1056.2|4062
1646149100000|2022-03-01 15:38:20|1056.4|1056.2|1056.2|1056|1056.6|1056.2|1055.6|1055.2|3671
1646149110000|2022-03-01 15:38:30|1056|1055.8|1056.2|1055.8|1056.4|1056|1055.8|1055.4|1475
1646149120000|2022-03-01 15:38:40|1056.4|1056|1056|1055.6|1056.6|1056|1056|1055.6|3734
1646149130000|2022-03-01 15:38:50|1056.2|1055.8|1056|1055.4|1056.4|1056|1055.6|1055.2|17737
1646149140000|2022-03-01 15:39:00|1056.2|1055.6|1056|1055.6|1056.2|1055.6|1055.6|1055.2|0
1646149150000|2022-03-01 15:39:10|1056.2|1055.8|1055.6|1055.4|1056.2|1055.8|1055.6|1055.4|4047
1646149160000|2022-03-01 15:39:20|1055.8|1055.2|1055.4|1054.8|1055.8|1055.2|1055.2|1054.8|646
1646149170000|2022-03-01 15:39:30|1055.2|1055|1055|1054.8|1055.2|1055|1054.8|1054.4|5972
1646149180000|2022-03-01 15:39:40|1055.2|1055|1055.4|1055|1055.8|1055.4|1055|1054.8|1805
1646149190000|2022-03-01 15:39:50|1055.2|1055.2|1055.4|1055|1055.6|1055.2|1055|1054.6|9248
1646149200000|2022-03-01 15:40:00|1055.2|1055.2|1055.4|1055.2|1055.4|1055.2|1055|1054.6|5808
1646149210000|2022-03-01 15:40:10|1055.6|1055.4|1055.4|1055|1056|1055.6|1055|1054.6|5916
1646149220000|2022-03-01 15:40:20|1055.2|1054.8|1055.4|1055|1055.6|1055.4|1055.2|1054.8|3140
1646149230000|2022-03-01 15:40:30|1055.6|1055.2|1056|1055.6|1056|1055.6|1055.4|1054.8|11806
1646149240000|2022-03-01 15:40:40|1055.8|1055.4|1055.4|1054.8|1056|1055.6|1055.4|1054.8|3336
1646149250000|2022-03-01 15:40:50|1055.2|1055|1055.2|1055|1055.4|1055|1055.2|1054.8|1841
1646149260000|2022-03-01 15:41:00|1055|1054.8|1054.4|1054|1055.2|1054.8|1054.2|1054|7306
1646149270000|2022-03-01 15:41:10|1054.2|1054.2|1054.4|1054|1054.6|1054.4|1054.2|1053.8|2001
1646149280000|2022-03-01 15:41:20|1054.2|1053.8|1053.8|1053.4|1054.4|1054|1053.8|1053.2|7138
1646149290000|2022-03-01 15:41:30|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.2|1052.8|12848
1646149300000|2022-03-01 15:41:40|1053.6|1053.2|1054|1053.6|1054|1053.6|1053.4|1053|19192
1646149310000|2022-03-01 15:41:50|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|1046
1646149320000|2022-03-01 15:42:00|1053.4|1053|1054.4|1053.8|1054.4|1054|1053.4|1053|8033
1646149330000|2022-03-01 15:42:10|1054.2|1053.6|1053.4|1053|1054.2|1053.6|1053.4|1053|0
1646149340000|2022-03-01 15:42:20|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053|9604
1646149350000|2022-03-01 15:42:30|1053.8|1053.4|1053.4|1053.2|1053.8|1053.4|1053.2|1052.8|7841
1646149360000|2022-03-01 15:42:40|1053.6|1053.4|1053.4|1052.8|1053.8|1053.4|1053|1052.6|2037
1646149370000|2022-03-01 15:42:50|1053.6|1053|1053.2|1052.8|1053.6|1053.2|1052.8|1052.4|6694
1646149380000|2022-03-01 15:43:00|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.2|1052.8|918
1646149390000|2022-03-01 15:43:10|1053.2|1052.8|1053.4|1053|1053.4|1053.2|1053|1052.8|29203
1646149400000|2022-03-01 15:43:20|1053.2|1052.8|1053.4|1053|1053.4|1053.2|1053.2|1052.8|9359
1646149410000|2022-03-01 15:43:30|1053.2|1052.8|1053|1052.6|1053.6|1053|1053|1052.6|3043
1646149420000|2022-03-01 15:43:40|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.4|9284
1646149430000|2022-03-01 15:43:50|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052.2|455
1646149440000|2022-03-01 15:44:00|1052.8|1052.4|1054|1053.6|1054.2|1053.8|1052.6|1052.2|60342
1646149450000|2022-03-01 15:44:10|1053.8|1053.4|1055.4|1055|1055.6|1055.2|1053.8|1053.4|15913
1646149460000|2022-03-01 15:44:20|1055.6|1055.2|1055.4|1055|1056|1055.6|1055.2|1054.8|3627
1646149470000|2022-03-01 15:44:30|1055.2|1054.8|1054.6|1054|1055.2|1054.8|1054.4|1054|25706
1646149480000|2022-03-01 15:44:40|1054.8|1054.2|1054.6|1054|1054.8|1054.4|1054.4|1054|2419
1646149490000|2022-03-01 15:44:50|1054.4|1053.8|1053.4|1053|1054.4|1053.8|1053.2|1052.8|532
1646149500000|2022-03-01 15:45:00|1053.6|1052.8|1054|1053.6|1054.2|1053.8|1053.2|1052.8|9800
1646149510000|2022-03-01 15:45:10|1054.2|1053.8|1054|1053.4|1054.4|1054|1053.6|1053|711
1646149520000|2022-03-01 15:45:20|1053.8|1053.2|1053.6|1053.2|1054|1053.2|1053.2|1053|2912
1646149530000|2022-03-01 15:45:30|1053.4|1053|1053.2|1052.8|1053.8|1053.2|1052.8|1052.4|7752
1646149540000|2022-03-01 15:45:40|1053|1052.6|1052.8|1052.4|1053.2|1052.8|1052.6|1052.2|5471
1646149550000|2022-03-01 15:45:50|1053|1052.6|1052.8|1052.2|1053|1052.6|1052.6|1052.2|418
1646149560000|2022-03-01 15:46:00|1052.6|1052.4|1052.6|1052|1053|1052.6|1052.4|1052|7823
1646149570000|2022-03-01 15:46:10|1052.4|1052.2|1052|1051.8|1052.6|1052.2|1052|1051.6|1738
1646149580000|2022-03-01 15:46:20|1051.8|1051.6|1052.8|1052.4|1052.8|1052.4|1051.6|1051.2|13916
1646149590000|2022-03-01 15:46:30|1052.6|1052.2|1052.4|1051.8|1052.6|1052.2|1052.4|1051.8|2417
1646149600000|2022-03-01 15:46:40|1052.2|1052|1051.4|1051|1052.2|1052|1051.4|1051|1498
1646149610000|2022-03-01 15:46:50|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.2|1051|3514
1646149620000|2022-03-01 15:47:00|1051.8|1051.2|1051.8|1051.4|1052|1051.6|1051.4|1051|17376
1646149630000|2022-03-01 15:47:10|1052|1051.2|1051.4|1051|1052|1051.6|1051.4|1051|3065
1646149640000|2022-03-01 15:47:20|1051.2|1050.8|1052|1051.6|1052|1051.6|1051.2|1050.8|14752
1646149650000|2022-03-01 15:47:30|1052.2|1051.8|1052.2|1051.8|1052.6|1052.2|1052.2|1051.6|6112
1646149660000|2022-03-01 15:47:40|1052.4|1052|1052|1051.6|1052.4|1052|1051.8|1051.4|400
1646149670000|2022-03-01 15:47:50|1051.8|1051.4|1051.8|1051.6|1052|1051.6|1051.4|1051|2147
1646149680000|2022-03-01 15:48:00|1052|1051.4|1051.8|1051.4|1052.6|1052.2|1051.8|1051.2|17410
1646149690000|2022-03-01 15:48:10|1051.6|1051.2|1051.6|1051.2|1052|1051.6|1051.4|1050.8|7337
1646149700000|2022-03-01 15:48:20|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|1939
1646149710000|2022-03-01 15:48:30|1051.4|1051|1051.8|1051.6|1051.8|1051.6|1051.2|1050.6|13103
1646149720000|2022-03-01 15:48:40|1052|1051.4|1052.6|1052.2|1053|1052.6|1051.8|1051.4|14075
1646149730000|2022-03-01 15:48:50|1052.8|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|1477
1646149740000|2022-03-01 15:49:00|1052.2|1052.2|1052.6|1052.4|1052.8|1052.6|1052.2|1052|2556
1646149750000|2022-03-01 15:49:10|1052.8|1052.2|1052.2|1051.8|1052.8|1052.4|1051.8|1051.4|22055
1646149760000|2022-03-01 15:49:20|1052|1051.6|1051.4|1051|1052|1051.8|1051.2|1050.8|17559
1646149770000|2022-03-01 15:49:30|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051|1050.6|4933
1646149780000|2022-03-01 15:49:40|1051|1050.6|1050.6|1050.4|1051.2|1050.8|1050.6|1050.2|5206
1646149790000|2022-03-01 15:49:50|1050.8|1050.6|1051.4|1051|1051.4|1051|1050.8|1050.6|14885
1646149800000|2022-03-01 15:50:00|1051.6|1051.2|1051.4|1051|1052|1051.6|1051.2|1050.8|1941
1646149810000|2022-03-01 15:50:10|1051.2|1051.2|1051.4|1051.2|1051.6|1051.2|1051.2|1051.2|6573
1646149820000|2022-03-01 15:50:20|1051.2|1051|1051.2|1050.8|1051.4|1051|1051|1050.6|2838
1646149830000|2022-03-01 15:50:30|1051||1051||1051.2||1051||0
1646149840000|2022-03-01 15:50:40||1050.6||1050.6||1050.8||1050.6|678
1646149850000|2022-03-01 15:50:50|1050.8|1050.8|1051.8|1051.4|1052|1051.8|1050.8|1050.8|18319
1646149860000|2022-03-01 15:51:00|1052|1051.6|1051.8|1051.4|1052.2|1051.8|1051.6|1051.2|7421
1646149870000|2022-03-01 15:51:10|1052|1051.6|1053|1052.6|1053|1052.6|1052|1051.6|11926
1646149880000|2022-03-01 15:51:20|1052.8|1052.4|1053.4|1053|1053.8|1053.4|1052.6|1052.2|10250
1646149890000|2022-03-01 15:51:30|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.2|1052.8|2560
1646149900000|2022-03-01 15:51:40|1053.4|1053.4|1053.8|1053.4|1053.8|1053.6|1053.4|1053.2|3573
1646149910000|2022-03-01 15:51:50|1053.6|1053.2|1053.2|1053|1054.2|1053.8|1053.2|1053|28843
1646149920000|2022-03-01 15:52:00|1053|1052.8|1052.4|1052|1053.4|1053|1052.4|1052|7952
1646149930000|2022-03-01 15:52:10|1052.6|1052.2|1051.4|1051|1052.6|1052.4|1051.4|1051|10041
1646149940000|2022-03-01 15:52:20|1051.2||1051.2||1051.4||1051.2||2739
1646149950000|2022-03-01 15:52:30|1051|1050.8|1051.8|1051.4|1051.8|1051.4|1051|1050.6|9274
1646149960000|2022-03-01 15:52:40|1052|1051.6|1052.2|1051.8|1052.4|1052|1051.8|1051.4|2871
1646149970000|2022-03-01 15:52:50|1052.4|1051.6|1052|1051.6|1052.4|1052|1051.6|1051.2|6557
1646149980000|2022-03-01 15:53:00|1052.2|1051.8|1051.8|1051.6|1052.6|1052.2|1051.8|1051.6|3630
1646149990000|2022-03-01 15:53:10|1051.6|1051.4|1051.8|1051.6|1051.8|1051.6|1051.6|1051.2|13598
1646150000000|2022-03-01 15:53:20|1051.6|1051.4|1051.8|1051.4|1051.8|1051.6|1051.4|1051|8022
1646150010000|2022-03-01 15:53:30|1051.6|1051.2|1051.4|1051|1051.8|1051.2|1050.8|1050.6|46912
1646150020000|2022-03-01 15:53:40|1051.6|1051.2|1051.8|1051.6|1051.8|1051.6|1051.2|1051|9519
1646150030000|2022-03-01 15:53:50|1052|1051.8|1052|1051.6|1052.2|1052|1051.6|1051.4|11132
1646150040000|2022-03-01 15:54:00|1052.2|1051.8|1052|1051.6|1052.2|1052|1051.6|1051.2|6141
1646150050000|2022-03-01 15:54:10|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.4|2304
1646150060000|2022-03-01 15:54:20|1051.8|1051.8|1051.4|1051|1052.2|1051.8|1051.2|1051|34120
1646150070000|2022-03-01 15:54:30|1051.2|1051.2|1050.8|1050.4|1051.2|1051.2|1050.6|1050.2|13427
1646150080000|2022-03-01 15:54:40|1050.6|1050.2|1050.4|1050|1050.8|1050.4|1050.4|1050|9413
1646150090000|2022-03-01 15:54:50|1050.2|1049.8|1049.4|1049|1050.2|1050|1049.2|1048.8|43825
1646150100000|2022-03-01 15:55:00|1049.2|1048.8|1049|1048.6|1049.4|1049|1049|1048.6|1285
1646150110000|2022-03-01 15:55:10|1048.8|1048.4|1048.6|1048|1049|1048.6|1048.6|1048|13440
1646150120000|2022-03-01 15:55:20|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1048|0
1646150130000|2022-03-01 15:55:30|1048.2|1047.8|1048|1047.6|1048.4|1048|1047.6|1047.2|38331
1646150140000|2022-03-01 15:55:40|1048.2|1047.8|1048.4|1048.2|1048.4|1048.2|1047.8|1047.4|20860
1646150150000|2022-03-01 15:55:50|1048.6|1048.4|1048.4|1048|1048.8|1048.4|1048.2|1047.8|7140
1646150160000|2022-03-01 15:56:00|1048.2|1047.8|1047.2|1047|1048.4|1048|1047.2|1046.8|448
1646150170000|2022-03-01 15:56:10|1047.4|1047.2|1046.6|1046.2|1047.6|1047.2|1046.4|1046.2|27107
1646150180000|2022-03-01 15:56:20|1046.4|1046|1047.2|1046.8|1047.2|1047|1046.4|1046|18379
1646150190000|2022-03-01 15:56:30|1047|1047|1047.2|1046.8|1047.6|1047.2|1047|1046.6|7750
1646150200000|2022-03-01 15:56:40|1047.4|1047|1047.2|1046.8|1047.8|1047.4|1047|1046.6|12994
1646150210000|2022-03-01 15:56:50|1047.4|1047|1047.2|1046.8|1047.4|1047|1047|1046.6|68
1646150220000|2022-03-01 15:57:00|1047.4|1047|1047.2|1046.8|1047.8|1047.4|1047.2|1046.8|8633
1646150230000|2022-03-01 15:57:10|1047.4|1046.6|1047.2|1047|1047.6|1047.2|1046.8|1046.6|6248
1646150240000|2022-03-01 15:57:20|1047.4|1047.2|1046.4|1046.2|1047.4|1047.2|1046.4|1046|12644
1646150250000|2022-03-01 15:57:30|1046.6|1046|1046.8|1046.4|1047|1046.6|1046.4|1046|8548
1646150260000|2022-03-01 15:57:40|1046.6|1046.2|1046.4|1046|1046.8|1046.4|1046.4|1046|0
1646150270000|2022-03-01 15:57:50|1046.6|1046.2|1046.6|1046.2|1047|1046.6|1046.4|1046.2|4842
1646150280000|2022-03-01 15:58:00|1046.4|1046|1047.2|1046.8|1047.4|1047|1046.4|1046|10371
1646150290000|2022-03-01 15:58:10|1047.4|1047|1046.8|1046.4|1047.4|1047|1046.8|1046.4|10921
1646150300000|2022-03-01 15:58:20|1046.6|1046.2|1047.2|1046.8|1047.6|1047.2|1046.6|1046.2|15741
1646150310000|2022-03-01 15:58:30|1047.4|1047|1047.8|1047.2|1048|1047.6|1047.2|1047|9108
1646150320000|2022-03-01 15:58:40|1047.6|1047.4|1047.4|1047|1048|1047.6|1047.2|1046.8|49581
1646150330000|2022-03-01 15:58:50|1047.2|1046.8|1047.2|1046.6|1047.2|1046.8|1046.6|1046.4|33718
1646150340000|2022-03-01 15:59:00|1047|1046.4|1046.6|1046.2|1047|1046.4|1046.2|1046|4614
1646150350000|2022-03-01 15:59:10|1046.8|1046.4|1046.8|1046.4|1046.8|1046.6|1046.4|1046.4|1187
1646150360000|2022-03-01 15:59:20|1046.6|1046.2|1046.6|1046.4|1046.8|1046.4|1046.4|1046|15149
1646150370000|2022-03-01 15:59:30|1046.4|1046.2|1047|1046.6|1047.2|1046.8|1046.4|1046.2|15302
1646150380000|2022-03-01 15:59:40|1046.8|1046.4|1046|1045.6|1046.8|1046.6|1046|1045.6|6578
1646150390000|2022-03-01 15:59:50|1046.2|1045.4|1047|1046.6|1047.2|1046.6|1046|1045.4|10911
1646150400000|2022-03-01 16:00:00|1046.8|1046.4|1045.8|1045.4|1046.8|1046.6|1045.8|1045.2|3324
1646150410000|2022-03-01 16:00:10|1045.6|1045.2|1046.8|1046.4|1046.8|1046.4|1044.8|1044.6|89962
1646150420000|2022-03-01 16:00:20|1047|1046.6|1047.6|1047.2|1047.6|1047.2|1046.8|1046.4|13368
1646150430000|2022-03-01 16:00:30|1047.8|1047.4|1048.4|1048|1048.6|1048|1047.6|1047.2|44564
1646150440000|2022-03-01 16:00:40|1048.6|1048.2|1048|1047.8|1048.6|1048.2|1048|1047.8|4233
1646150450000|2022-03-01 16:00:50|1048.2|1047.6|1048|1047.6|1048.2|1047.8|1047.6|1047.4|2579
1646150460000|2022-03-01 16:01:00|1048.2|1047.8|1047.4|1047.2|1048.2|1047.8|1047.4|1047.2|6328
1646150470000|2022-03-01 16:01:10|1047.6|1047|1049|1048.6|1049|1048.6|1047.2|1046.8|15909
1646150480000|2022-03-01 16:01:20|1048.8|1048.8|1049.4|1049|1049.6|1049.2|1048.8|1048.8|6932
1646150490000|2022-03-01 16:01:30|1049.6|1049.2|1049.6|1049.4|1049.8|1049.4|1049.2|1048.8|10391
1646150500000|2022-03-01 16:01:40|1049.4|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1048.8|16252
1646150510000|2022-03-01 16:01:50|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1049|3651
1646150520000|2022-03-01 16:02:00|1049.2|1048.8|1048.8|1048.6|1049.4|1048.8|1048.8|1048.6|2569
1646150530000|2022-03-01 16:02:10|1049|1048.8|1049.4|1049|1049.8|1049.4|1048.6|1048.4|23853
1646150540000|2022-03-01 16:02:20|1049.2|1048.8|1049.4|1049|1049.4|1049|1048.4|1048.2|15336
1646150550000|2022-03-01 16:02:30|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.2|1049|10091
1646150560000|2022-03-01 16:02:40|1049.6|1049.6|1050.2|1049.8|1050.2|1050|1049.6|1049.4|1229
1646150570000|2022-03-01 16:02:50|1050.4|1050|1051.2|1050.8|1051.6|1051.2|1050.4|1050|17317
1646150580000|2022-03-01 16:03:00|1051.4|1051|1051.4|1051.2|1051.8|1051.4|1051.2|1050.8|3702
1646150590000|2022-03-01 16:03:10|1051.6|1051|1051.2|1050.8|1051.8|1051.4|1051|1050.8|12508
1646150600000|2022-03-01 16:03:20|1051.4|1051|1051.2|1050.8|1051.8|1051.4|1051.2|1050.8|3382
1646150610000|2022-03-01 16:03:30|1051.4|1051|1051.2|1050.8|1051.8|1051.4|1051.2|1050.8|6790
1646150620000|2022-03-01 16:03:40|1051.4|1051|1051.2|1050.8|1051.4|1051|1050.8|1050.6|2473
1646150630000|2022-03-01 16:03:50|1051.4|1051|1051.4|1051|1051.8|1051.6|1051.2|1050.8|8293
1646150640000|2022-03-01 16:04:00|1051.6|1051.2|1052|1051.6|1052.4|1052|1051.6|1051|6898
1646150650000|2022-03-01 16:04:10|1051.8|1051.8|1051.8|1051.4|1052|1051.8|1051.6|1051.2|3409
1646150660000|2022-03-01 16:04:20|1051.6|1051.6|1051.8|1051.2|1051.8|1051.6|1051.4|1051|6055
1646150670000|2022-03-01 16:04:30|1052|1051.4|1052|1051.6|1052.4|1052|1052|1051.4|5234
1646150680000|2022-03-01 16:04:40|1051.8|1051.8|1051.4|1051.2|1052|1051.8|1051.2|1050.8|12076
1646150690000|2022-03-01 16:04:50|1051.2|1051|1051.8|1051.4|1051.8|1051.6|1051.2|1051|3373
1646150700000|2022-03-01 16:05:00|1051.6|1051.6|1051.6|1051.4|1051.8|1051.6|1051.4|1051.2|5736
1646150710000|2022-03-01 16:05:10|1051.8|1051.6|1052.2|1051.8|1052.4|1052|1051.8|1051.4|8509
1646150720000|2022-03-01 16:05:20|1052|1051.6|1052.2|1051.8|1052.2|1052|1051.8|1051.4|3702
1646150730000|2022-03-01 16:05:30|1052.4|1052|1051.6|1051.2|1052.6|1052.2|1051.4|1051|2081
1646150740000|2022-03-01 16:05:40|1051.8|1051.4|1051.2|1051|1052|1051.6|1051.2|1051|2765
1646150750000|2022-03-01 16:05:50|1051.4|1051.2|1052.2|1051.8|1052.2|1051.8|1051.2|1051|7328
1646150760000|2022-03-01 16:06:00|1052|1052|1051.8|1051.4|1052.2|1052|1051.4|1051.2|14041
1646150770000|2022-03-01 16:06:10|1052|1051.6|1052.8|1052.6|1053|1052.6|1051.6|1051.2|15089
1646150780000|2022-03-01 16:06:20|1053|1052.8|1053.4|1053|1053.4|1053|1052.8|1052.6|17136
1646150790000|2022-03-01 16:06:30|1053.2|1052.8|1052.8|1052.4|1054|1053.6|1052.8|1052.4|34830
1646150800000|2022-03-01 16:06:40|1053|1052.6|1052.8|1052.6|1053.2|1052.8|1052.6|1052.4|8444
1646150810000|2022-03-01 16:06:50|1052.6|1052.4|1053.2|1052.8|1053.2|1052.8|1052.6|1052.4|2216
1646150820000|2022-03-01 16:07:00|1053|1052.6|1052|1051.6|1053.2|1052.6|1052|1051.6|8685
1646150830000|2022-03-01 16:07:10|1052.2|1051.8|1052.6|1052.4|1053.2|1052.8|1051.6|1051.2|3366
1646150840000|2022-03-01 16:07:20|1052.4|1052.2|1052|1051.8|1052.6|1052.2|1052|1051.8|6432
1646150850000|2022-03-01 16:07:30|1051.8|1051.6|1051.8|1051.6|1052.2|1052|1051.8|1051.6|3227
1646150860000|2022-03-01 16:07:40|1052|1051.4|1051.6|1051.2|1052|1051.6|1051.2|1051|2586
1646150870000|2022-03-01 16:07:50|1051.8|1051.4|1051.8|1051.4|1052.4|1052|1051.6|1051.2|19828
1646150880000|2022-03-01 16:08:00|1051.6|1051.6|1051.8|1051.4|1052.2|1051.8|1051.6|1051.2|7140
1646150890000|2022-03-01 16:08:10|1051.6|1051.2|1052|1051.6|1052|1051.8|1051.4|1051|5754
1646150900000|2022-03-01 16:08:20|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.2|1050.8|4939
1646150910000|2022-03-01 16:08:30|1051.8|1051.4|1052|1051.8|1052|1051.8|1051.6|1051.4|2224
1646150920000|2022-03-01 16:08:40|1052.2|1052|1052.4|1052|1053|1052.6|1052|1051.8|9553
1646150930000|2022-03-01 16:08:50|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.6|0
1646150940000|2022-03-01 16:09:00|1052.2|1051.8|1050.8|1050.4|1052.6|1052.2|1050.8|1050.4|21775
1646150950000|2022-03-01 16:09:10|1051|1050.6|1051|1050.6|1051|1050.8|1050.4|1050.2|20814
1646150960000|2022-03-01 16:09:20|1050.8|1050.8|1051.4|1050.8|1051.4|1051.2|1050.8|1050.6|4611
1646150970000|2022-03-01 16:09:30|1051.2|1051|1051.4|1051.2|1051.4|1051.2|1051|1050.6|13703
1646150980000|2022-03-01 16:09:40|1051.6|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|2961
1646150990000|2022-03-01 16:09:50|1051.6|1051.6|1052.2|1051.8|1052.4|1052|1051.6|1051.4|25484
1646151000000|2022-03-01 16:10:00|1052.4|1052|1052.4|1052.2|1052.8|1052.4|1052.2|1051.8|6414
1646151010000|2022-03-01 16:10:10|1052.6|1052.4|1053|1052.6|1053|1052.6|1052.4|1052|2732
1646151020000|2022-03-01 16:10:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.4|1052.2|4155
1646151030000|2022-03-01 16:10:30|1053|1052.6|1052.2|1052|1053.2|1052.8|1052.2|1052|15398
1646151040000|2022-03-01 16:10:40|1052|1051.8|1051|1050.6|1052|1051.8|1050.8|1050.4|7332
1646151050000|2022-03-01 16:10:50|1051.2|1050.8|1051.8|1051.4|1051.8|1051.6|1051.2|1050.8|5303
1646151060000|2022-03-01 16:11:00|1052|1051.6|1051.8|1051.4|1052.2|1051.8|1051.6|1051.2|7667
1646151070000|2022-03-01 16:11:10|1051.6|1051.2|1051.8|1051.6|1052|1051.6|1051.4|1051.2|3370
1646151080000|2022-03-01 16:11:20|1051.6|1051.4|1051.8|1051.4|1052|1051.8|1051.6|1051.2|6365
1646151090000|2022-03-01 16:11:30|1051.6|1051.2|1051|1050.8|1051.6|1051.2|1050.8|1050.6|4821
1646151100000|2022-03-01 16:11:40|1051.2|1051|1051.8|1051.6|1052|1051.6|1051.2|1051|2341
1646151110000|2022-03-01 16:11:50|1052|1051.8|1052.2|1051.8|1052.6|1052.2|1052|1051.6|9855
1646151120000|2022-03-01 16:12:00|1052|1051.6|1052|1051.8|1052.2|1051.8|1051.4|1050.8|6863
1646151130000|2022-03-01 16:12:10|1052.2|1052|1052.4|1052.2|1052.4|1052.2|1052|1051.8|5438
1646151140000|2022-03-01 16:12:20|1052.2|1052|1051.6|1051.2|1052.4|1052.2|1051.2|1051|17313
1646151150000|2022-03-01 16:12:30|1051.8|1051|1052.4|1052.2|1052.4|1052.2|1051.8|1051|5269
1646151160000|2022-03-01 16:12:40|1052.6|1052.4|1052.4|1052|1053|1052.6|1052.4|1051.8|11065
1646151170000|2022-03-01 16:12:50|1052.6|1052.2|1052.4|1052|1052.6|1052.4|1052.2|1051.8|6189
1646151180000|2022-03-01 16:13:00|1052.6|1052.2|1052.4|1052.2|1052.8|1052.4|1052.2|1052|6582
1646151190000|2022-03-01 16:13:10|1052.2|1052|1052.4|1052|1053|1052.8|1052.2|1051.8|14843
1646151200000|2022-03-01 16:13:20|1052.6|1052.2|1052.8|1052.4|1053|1052.6|1052.4|1052|2525
1646151210000|2022-03-01 16:13:30|1052.6|1052.2|1051.6|1051.2|1052.8|1052.4|1051.6|1051.2|6311
1646151220000|2022-03-01 16:13:40|1051.4|1051|1051.8|1051.4|1052|1051.6|1051.2|1051|4233
1646151230000|2022-03-01 16:13:50|1052|1051.6|1051.8|1051.4|1052|1051.8|1051.4|1051|5652
1646151240000|2022-03-01 16:14:00|1052|1051.6|1052.4|1052.2|1052.6|1052.2|1051.8|1051.4|13652
1646151250000|2022-03-01 16:14:10|1052.2|1052|1052.8|1052.4|1053|1052.6|1052.2|1052|9926
1646151260000|2022-03-01 16:14:20|1052.6|1052.6|1052.8|1052.4|1053.4|1053.2|1052.6|1052.2|6952
1646151270000|2022-03-01 16:14:30|1052.6|1052.2|1053|1052.6|1053.2|1052.8|1052.6|1052.2|27149
1646151280000|2022-03-01 16:14:40|1052.8|1052.8|1053.2|1052.8|1053.2|1053|1052.8|1052.6|2190
1646151290000|2022-03-01 16:14:50|1053.4|1053|1053.2|1052.8|1053.6|1053.2|1053.2|1052.8|13919
1646151300000|2022-03-01 16:15:00|1053|1052.4|1052.6|1052|1053.2|1052.6|1052.2|1051.6|6032
1646151310000|2022-03-01 16:15:10|1051.8|1051.4|1052.2|1051.8|1052.4|1051.8|1051.8|1051.4|100
1646151320000|2022-03-01 16:15:20|1052.4|1052|1052.6|1052.2|1053|1052.6|1052.4|1052|4628
1646151330000|2022-03-01 16:15:30|1052.4|1052|1052.4|1051.6|1052.6|1052|1052.4|1051.6|2493
1646151340000|2022-03-01 16:15:40|1052.6|1051.8|1052.8|1052.4|1053|1052.4|1052.4|1051.8|8130
1646151350000|2022-03-01 16:15:50|1053|1052.2|1052.8|1052.2|1053|1052.2|1052.4|1051.8|1462
1646151360000|2022-03-01 16:16:00|1052.6|1052|1052.2|1051.8|1052.6|1052|1052.2|1051.6|560
1646151370000|2022-03-01 16:16:10|1052.4|1051.6|1051.6|1051|1052.4|1052|1051.4|1050.8|3761
1646151380000|2022-03-01 16:16:20|1051.4|1051.2|1052|1051.6|1052.2|1051.6|1051.4|1051.2|3241
1646151390000|2022-03-01 16:16:30|1052.4|1051.4|1052.6|1052|1052.6|1052|1052.2|1051.4|3307
1646151400000|2022-03-01 16:16:40|1052.2|1051.8|1051.6|1051|1052.2|1051.8|1051.6|1051|2375
1646151410000|2022-03-01 16:16:50|1051.8|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051|0
1646151420000|2022-03-01 16:17:00|1051.8|1051.4|1052|1051.6|1052.2|1051.6|1051.8|1051.4|1257
1646151430000|2022-03-01 16:17:10|1052.2|1051.4|1051.6|1051|1052.2|1051.4|1051.6|1051|46
1646151440000|2022-03-01 16:17:20|1051.8|1051.2|1051.2|1050.6|1051.8|1051.2|1051.2|1050.6|1265
1646151450000|2022-03-01 16:17:30|1051.4|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|352
1646151460000|2022-03-01 16:17:40|1051.4|1051|1051|1050.6|1051.4|1051|1051|1050.6|350
1646151470000|2022-03-01 16:17:50|1051.2|1051|1051.4|1051|1051.6|1051.2|1051.2|1050.8|2807
1646151480000|2022-03-01 16:18:00|1051.6|1050.8|1051.2|1050.6|1051.6|1051|1051|1050.4|1662
1646151490000|2022-03-01 16:18:10|1051.6|1051|1051.2|1050.8|1051.6|1051|1051|1050.6|3054
1646151500000|2022-03-01 16:18:20|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1646151510000|2022-03-01 16:18:30|1051.2|1050.8|1050.8|1050.2|1051.2|1050.8|1050.8|1050.2|2895
1646151520000|2022-03-01 16:18:40|1051|1050.4|1051|1050.4|1051|1050.4|1050.8|1050.2|0
1646151530000|2022-03-01 16:18:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|2464
1646151540000|2022-03-01 16:19:00|1051.4|1050.6|1051.2|1050.6|1051.4|1050.8|1050.8|1050.2|2252
1646151550000|2022-03-01 16:19:10|1051|1050.4|1050.6|1050.2|1051.2|1050.6|1050.6|1050|5022
1646151560000|2022-03-01 16:19:20|1050.8|1050|1050.4|1049.8|1050.8|1050.2|1050|1049.6|3264
1646151570000|2022-03-01 16:19:30|1050.2|1050|1049.8|1049.2|1050.6|1050|1049.8|1049.2|628
1646151580000|2022-03-01 16:19:40|1050|1049.4|1050.2|1049.8|1050.2|1049.8|1049.6|1049.2|95
1646151590000|2022-03-01 16:19:50|1050|1049.6|1050.2|1049.6|1050.4|1049.8|1050|1049.4|482
1646151600000|2022-03-01 16:20:00|1050|1049.4|1049.6|1049|1050.4|1049.6|1049.6|1049|2093
1646151610000|2022-03-01 16:20:10|1049.4|1048.8|1049.6|1049|1049.6|1049|1049.4|1048.8|931
1646151620000|2022-03-01 16:20:20|1049.8|1049.2|1049.4|1048.8|1049.8|1049.2|1049.2|1048.6|2292
1646151630000|2022-03-01 16:20:30|1049.2|1048.6|1049.2|1048.6|1049.6|1049|1049|1048.4|3187
1646151640000|2022-03-01 16:20:40|1049.6|1049.2|1049.4|1048.8|1049.6|1049.2|1049|1048.4|10494
1646151650000|2022-03-01 16:20:50|1049.2|1048.6|1049.4|1048.8|1049.4|1048.8|1049|1048.4|1514
1646151660000|2022-03-01 16:21:00|1049.6|1049|1049|1048.4|1049.6|1049|1049|1048.2|9706
1646151670000|2022-03-01 16:21:10|1049.2|1048.6|1048.8|1048.2|1049.2|1048.6|1048.8|1048.2|705
1646151680000|2022-03-01 16:21:20|1049.4|1048.6|1050|1049.4|1050|1049.4|1049.2|1048.4|11596
1646151690000|2022-03-01 16:21:30|1049.8|1049.6|1049.8|1049.2|1050.2|1049.6|1049.6|1049|2488
1646151700000|2022-03-01 16:21:40|1049.6|1049|1050|1049.4|1050|1049.4|1049.6|1049|633
1646151710000|2022-03-01 16:21:50|1050.2|1049.6|1049.8|1049.2|1050.2|1049.6|1049.8|1049.2|618
1646151720000|2022-03-01 16:22:00|1050.2|1049.8|1050|1049.4|1050.2|1049.8|1049.8|1049.4|1009
1646151730000|2022-03-01 16:22:10|1049.8|1049.2|1049.4|1049|1050.2|1049.8|1049.4|1048.8|19172
1646151740000|2022-03-01 16:22:20|1049.8|1049.4|1050|1049.4|1050.2|1049.8|1049.8|1049.4|4433
1646151750000|2022-03-01 16:22:30|1050.2|1049.6|1050.6|1050|1050.6|1050|1050|1049.4|1624
1646151760000|2022-03-01 16:22:40|1050.4|1049.8|1051|1050.6|1051.2|1050.6|1050.4|1049.8|2165
1646151770000|2022-03-01 16:22:50|1051.2|1050.8|1051.2|1050.6|1051.6|1051.2|1051.2|1050.6|3211
1646151780000|2022-03-01 16:23:00|1051.4|1050.8|1051.6|1051|1051.6|1051.2|1051.2|1050.6|1580
1646151790000|2022-03-01 16:23:10|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.6|5121
1646151800000|2022-03-01 16:23:20|1051.2|1050.6|1051.2|1050.6|1051.4|1050.8|1051.2|1050.6|1988
1646151810000|2022-03-01 16:23:30|1051.4|1050.8|1051.2|1050.6|1051.4|1050.8|1051.2|1050.6|0
1646151820000|2022-03-01 16:23:40|1051.6|1051|1051.8|1051.4|1052|1051.6|1051.6|1051|48
1646151830000|2022-03-01 16:23:50|1052|1051.6|1052|1051.4|1052.2|1051.6|1052|1051.4|872
1646151840000|2022-03-01 16:24:00|1052.2|1051.8|1051.8|1051.2|1052.2|1051.8|1051.8|1051.2|656
1646151850000|2022-03-01 16:24:10|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.6|1051|2102
1646151860000|2022-03-01 16:24:20|1051.6|1051|1051|1050.4|1051.6|1051|1051|1050.4|491
1646151870000|2022-03-01 16:24:30|1051.2|1050.6|1050.6|1050|1051.2|1050.6|1050.6|1050|18382
1646151880000|2022-03-01 16:24:40|1050.4|1049.8|1050.4|1050|1050.6|1050.2|1050|1049.4|2035
1646151890000|2022-03-01 16:24:50|1050.6|1050.2|1050.8|1050.2|1050.8|1050.4|1050.6|1050|380
1646151900000|2022-03-01 16:25:00|1051|1050|1050.4|1049.8|1051|1050.2|1050.4|1049.8|2811
1646151910000|2022-03-01 16:25:10|1050.2|1049.6|1050.4|1049.8|1050.4|1049.8|1049.6|1049.2|2191
1646151920000|2022-03-01 16:25:20|1050|1049.6|1050.2|1049.4|1050.2|1049.6|1050|1049.4|1296
1646151930000|2022-03-01 16:25:30|1049.6|1049|1049.6|1049|1049.6|1049|1049.4|1048.8|1050
1646151940000|2022-03-01 16:25:40|1049.4|1048.8|1049.4|1048.8|1049.8|1049.2|1049.4|1048.8|4075
1646151950000|2022-03-01 16:25:50|1049.2|1048.6|1048.6|1048|1049.2|1048.6|1048.6|1048|2046
1646151960000|2022-03-01 16:26:00|1048.8|1048.2|1048.6|1048|1048.8|1048.2|1048.6|1048|4056
1646151970000|2022-03-01 16:26:10|1048.4|1047.8|1048|1047.4|1048.6|1048|1048|1047.4|1387
1646151980000|2022-03-01 16:26:20|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|709
1646151990000|2022-03-01 16:26:30|1048|1047.4|1048|1047.6|1048|1047.6|1047.6|1047|11385
1646152000000|2022-03-01 16:26:40|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047|129
1646152010000|2022-03-01 16:26:50|1048|1047.2|1048|1047.4|1048|1047.4|1047.6|1047.2|684
1646152020000|2022-03-01 16:27:00|1047.8|1047.2|1047.8|1047.2|1048|1047.4|1047.8|1047.2|1744
1646152030000|2022-03-01 16:27:10|1048|1047.4|1048|1047.4|1048.2|1047.8|1047.8|1047.4|3018
1646152040000|2022-03-01 16:27:20|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1047.8|1047.2|432
1646152050000|2022-03-01 16:27:30|1048|1047.4|1047.8|1047.2|1048.2|1047.8|1047.8|1047.2|479
1646152060000|2022-03-01 16:27:40|1048|1047.4|1048.6|1048|1048.6|1048|1048|1047.4|1794
1646152070000|2022-03-01 16:27:50|1048.4|1047.8|1048.2|1047.8|1048.4|1047.8|1048|1047.6|364
1646152080000|2022-03-01 16:28:00|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.2|1046.8|3433
1646152090000|2022-03-01 16:28:10|1047.4|1047|1047.6|1047|1047.6|1047|1047.4|1047|508
1646152100000|2022-03-01 16:28:20|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|779
1646152110000|2022-03-01 16:28:30|1047.4|1046.8|1046.8|1046.2|1047.4|1046.8|1046.8|1046.2|20408
1646152120000|2022-03-01 16:28:40|1046.6|1046|1046.6|1046|1047|1046.4|1046.6|1046|364
1646152130000|2022-03-01 16:28:50|1046.8|1046.2|1046.2|1045.8|1046.8|1046.4|1046.2|1045.8|100
1646152140000|2022-03-01 16:29:00|1046|1045.4|1046.6|1045.8|1046.6|1046|1046|1045.4|2425
1646152150000|2022-03-01 16:29:10|1045.8|1045.2|1045.6|1045.2|1046|1045.4|1045.6|1045.2|2683
1646152160000|2022-03-01 16:29:20|1046|1045.4|1045|1044.4|1046|1045.4|1045|1044.4|2271
1646152170000|2022-03-01 16:29:30|1045.4|1044.6|1044.6|1044|1045.4|1044.6|1044.6|1044|4442
1646152180000|2022-03-01 16:29:40|1044.2|1043.6|1043.4|1042.8|1044.4|1044|1043.4|1042.8|9163
1646152190000|2022-03-01 16:29:50|1043.8|1042.6|1043.4|1042.6|1043.8|1042.6|1043|1042.2|4250
1646208160000|2022-03-02 08:02:40|1020|1016.2|1014.8|1014.2|1020|1016.6|1014.4|1014|568534
1646208170000|2022-03-02 08:02:50|1015|1014.4|1013.8|1013.2|1015.8|1015.2|1011|1010.4|84612
1646208180000|2022-03-02 08:03:00|1013.6|1013|1011.8|1011|1014|1013.2|1011.4|1010.6|37570
1646208190000|2022-03-02 08:03:10|1011.6|1010.2|1009.6|1009.2|1013.4|1013|1009.2|1009|65595
1646208200000|2022-03-02 08:03:20|1009.4|1009|1010|1009|1011.4|1011|1009.2|1009|10495
1646208210000|2022-03-02 08:03:30|1009.8|1009.2|1010.2|1009.6|1011.6|1011|1009.4|1008.8|49035
1646208220000|2022-03-02 08:03:40|1010.4|1010|1012.6|1011.6|1013.2|1012.4|1010.4|1010|21848
1646208230000|2022-03-02 08:03:50|1012.4|1011.8|1010|1009.4|1012.4|1011.8|1009|1008.2|17115
1646208240000|2022-03-02 08:04:00|1010.2|1009.6|1011.2|1010.6|1012.8|1012.4|1009.4|1008.6|126770
1646208250000|2022-03-02 08:04:10|1011|1010.4|1008|1007.4|1011.8|1011.2|1007.6|1007.2|35292
1646208260000|2022-03-02 08:04:20|1007.4|1007.2|1005.2|1004.6|1008.2|1007.4|1002.6|1002.2|166179
1646208270000|2022-03-02 08:04:30|1005|1004.4|1004|1003|1005|1004.6|1003.2|1003|62909
1646208280000|2022-03-02 08:04:40|1003.8|1003.2|1004.4|1003.6|1004.6|1004.4|1002.2|1002|90136
1646208290000|2022-03-02 08:04:50|1004.2|1004|1002.8|1002.2|1005|1004.6|1001.8|1001|41467
1646208300000|2022-03-02 08:05:00|1002.6|1002|1006.2|1005.6|1007.2|1006.4|1002.2|1001.6|23829
1646208310000|2022-03-02 08:05:10|1006|1005.2|1008|1007.2|1008.2|1007.2|1005|1004.6|39598
1646208320000|2022-03-02 08:05:20|1007.8|1007|1005.4|1004.4|1007.8|1007|1003.8|1003|29726
1646208330000|2022-03-02 08:05:30|1005.2|1004.2|1005.6|1004.8|1007|1006.2|1004.6|1004|54931
1646208340000|2022-03-02 08:05:40|1005.4|1004.4|1003|1002.2|1005.6|1005|1002.2|1001.4|25889
1646208350000|2022-03-02 08:05:50|1002.8|1002|1001|1000.2|1003|1002.4|1001|1000.2|16912
1646208360000|2022-03-02 08:06:00|1001.2|1000.4|1002|1001.2|1002.2|1001.8|1000.6|1000.4|18009
1646208370000|2022-03-02 08:06:10|1001.8|1001|1001.8|1001|1002|1001.6|1001|1000.6|15686
1646208380000|2022-03-02 08:06:20|1001.4|1000.8|998.6|998.1|1001.4|1000.8|998.2|998|154699
1646208390000|2022-03-02 08:06:30|998.9|998.2|998|997.3|999.1|998.4|996.3|995.7|92830
1646208400000|2022-03-02 08:06:40|997.8|997.4|996.7|996.1|998.4|997.9|996.3|995.8|18098
1646208410000|2022-03-02 08:06:50|996.6|995.8|999.9|999.3|1000|999.6|996.2|995.5|68911
1646208420000|2022-03-02 08:07:00|1000|999.2|1002|1001|1002.6|1001.8|999.9|999.2|42965
1646208430000|2022-03-02 08:07:10|1001|1000.8|1003.8|1003|1003.8|1003|1001|1000.8|25067
1646208440000|2022-03-02 08:07:20|1004|1003.2|1005.6|1005|1006.2|1005.6|1003.8|1003.2|28131
1646208450000|2022-03-02 08:07:30|1005.8|1005.2|1008.4|1007.4|1008.6|1008|1005.8|1005.2|33558
1646208460000|2022-03-02 08:07:40|1008|1007.8|1007.2|1006.6|1008.6|1008.2|1006.4|1006|13569
1646208470000|2022-03-02 08:07:50|1007.4|1006.8|1003.8|1003.2|1007.4|1006.8|1003.4|1002.8|26670
1646208480000|2022-03-02 08:08:00|1004|1003|1005.2|1004.6|1005.2|1004.6|1003|1002.4|24153
1646208490000|2022-03-02 08:08:10|1005|1004.4|1004|1003.2|1005.2|1004.4|1003.8|1003|23540
1646208500000|2022-03-02 08:08:20|1003.8|1003|1003.8|1003.2|1005|1004.6|1003.2|1002.6|603
1646208510000|2022-03-02 08:08:30|1004.2|1003.4|1003.8|1002.8|1004.2|1003.6|1003|1002.2|6748
1646208520000|2022-03-02 08:08:40|1003.4|1003.2|1001.6|1000.6|1003.4|1003.2|1000.8|1000.2|48602
1646208530000|2022-03-02 08:08:50|1001|1000.4|1001.2|1000.2|1001.4|1000.6|1000.2|999.2|26711
1646208540000|2022-03-02 08:09:00|1001.4|1000.4|1000.8|1000.2|1003.8|1003|1000.8|1000|6269
1646208550000|2022-03-02 08:09:10|1001.6|1000|1003.2|1002.6|1003.6|1002.6|1001.4|1000|19465
1646208560000|2022-03-02 08:09:20|1003|1002.4|1001.2|1000.6|1003.2|1002.6|1001|1000.4|1150
1646208570000|2022-03-02 08:09:30|1001|1000.4|999.6|999.2|1001|1000.6|999.6|999|8213
1646208580000|2022-03-02 08:09:40|1000|999.3|1000.2|999.5|1000.2|1000|999.8|999.2|9483
1646208590000|2022-03-02 08:09:50|1000|999.6|1000.4|999.6|1001.4|1000.2|999.4|999|7184
1646208600000|2022-03-02 08:10:00|1000.6|999.7|1000.6|1000|1000.8|1000.2|999.7|999.2|38024
1646208610000|2022-03-02 08:10:10|1000.8|1000.2|1004.2|1003.4|1004.6|1003.6|1000.4|999.9|5651
1646208620000|2022-03-02 08:10:20|1004.4|1003.8|1005.6|1004.8|1005.8|1005.2|1004|1003.4|13042
1646208630000|2022-03-02 08:10:30|1005.8|1005|1007.4|1006.8|1007.4|1006.8|1005.4|1005|13147
1646208640000|2022-03-02 08:10:40|1007.2|1006.4|1008.8|1008|1009|1008.4|1007|1006.4|37449
1646208650000|2022-03-02 08:10:50|1009|1008.8|1009.6|1009|1011|1010.2|1009|1008.6|23868
1646208660000|2022-03-02 08:11:00|1009.8|1009.6|1011.4|1010.6|1011.6|1010.6|1008|1007.2|11977
1646208670000|2022-03-02 08:11:10|1011.6|1011|1011.8|1011|1012.2|1011.6|1011.6|1011|4109
1646208680000|2022-03-02 08:11:20|1012|1011.4|1015.6|1014.8|1016|1015.6|1011.8|1011.4|17416
1646208690000|2022-03-02 08:11:30|1016|1015|1013.4|1012.8|1016|1015.2|1012.4|1011.8|31636
1646208700000|2022-03-02 08:11:40|1013.6|1013.2|1015.8|1015.2|1015.8|1015.2|1013.4|1012.8|2883
1646208710000|2022-03-02 08:11:50|1015.6|1015|1015.8|1015.2|1015.8|1015.2|1014.2|1013.6|9220
1646208720000|2022-03-02 08:12:00|1015.4|1015|1013.8|1013.2|1015.4|1015|1013.4|1012.8|11056
1646208730000|2022-03-02 08:12:10|1013.6|1013|1012.8|1012|1013.6|1013|1011.8|1011.2|14115
1646208740000|2022-03-02 08:12:20|1012.6|1012.2|1012.8|1012.2|1013.2|1012.6|1011.8|1011.2|12840
1646208750000|2022-03-02 08:12:30|1013|1012.4|1013.4|1012.8|1014.6|1014|1012.8|1012.4|19428
1646208760000|2022-03-02 08:12:40|1013|1012.6|1013.4|1013|1014.6|1014.2|1011.8|1011.4|37470
1646208770000|2022-03-02 08:12:50|1013.6|1013.2|1009.6|1009.2|1013.6|1013.2|1009.6|1009|38601
1646208780000|2022-03-02 08:13:00|1009.8|1009.4|1006.4|1005.8|1010|1009.4|1006.4|1005.6|27182
1646208790000|2022-03-02 08:13:10|1006.6|1005.6|1006.8|1006.4|1008.2|1007.4|1006.2|1005.6|74080
1646208800000|2022-03-02 08:13:20|1007|1006|1006.8|1006.4|1007.6|1007|1005.6|1005|15952
1646208810000|2022-03-02 08:13:30|1006.6|1006.2|1008.6|1008|1008.8|1008.2|1006.4|1005.8|16000
1646208820000|2022-03-02 08:13:40|1008.8|1008.2|1009|1008.4|1009.4|1008.6|1008|1007.6|28039
1646208830000|2022-03-02 08:13:50|1009.2|1008.6|1010.2|1009.4|1010.6|1010|1009|1008.2|5392
1646208840000|2022-03-02 08:14:00|1010|1009.2|1009|1008.4|1010.2|1009.6|1008.2|1007.4|4674
1646208850000|2022-03-02 08:14:10|1008.8|1008|1009|1008.4|1010.4|1009.8|1008.6|1007.8|19319
1646208860000|2022-03-02 08:14:20|1008.8|1008.2|1009|1008.6|1009.2|1008.6|1008|1007.4|10710
1646208870000|2022-03-02 08:14:30|1009.2|1008.8|1008.6|1008|1009.2|1008.8|1008.6|1008|2988
1646208880000|2022-03-02 08:14:40|1008.8|1008.2|1008.4|1007.8|1009.8|1009.4|1008.4|1007.8|12519
1646208890000|2022-03-02 08:14:50|1008.2|1007.6|1008.8|1008.2|1008.8|1008.2|1007.6|1007.2|8273
1646208900000|2022-03-02 08:15:00|1008.6|1008.4|1009|1008.2|1009.4|1008.8|1007.2|1006.6|38244
1646208910000|2022-03-02 08:15:10|1009.2|1008.4|1011|1010.2|1011.2|1010.4|1009.2|1008.4|8945
1646208920000|2022-03-02 08:15:20|1010.8|1010|1011.8|1011.2|1012.2|1011.4|1009.6|1009|8911
1646208930000|2022-03-02 08:15:30|1011.6|1011|1012.4|1012|1013|1012.2|1011|1010.4|3546
1646208940000|2022-03-02 08:15:40|1012.6|1012.4|1012.2|1011.6|1013.8|1013.4|1011.8|1011.4|12842
1646208950000|2022-03-02 08:15:50|1012.4|1011.8|1012.6|1012.2|1012.6|1012.2|1011.6|1011|7796
1646208960000|2022-03-02 08:16:00|1012.8|1012.4|1013.8|1013.2|1014|1013.4|1012.8|1012.4|3983
1646208970000|2022-03-02 08:16:10|1014|1013.4|1013.8|1013|1014|1013.6|1012.8|1012.2|8776
1646208980000|2022-03-02 08:16:20|1014|1013.2|1014.4|1014|1016.2|1015.4|1013.8|1013.2|9992
1646208990000|2022-03-02 08:16:30|1014.6|1014.2|1012.4|1011.8|1015.2|1014.4|1012|1011.6|13685
1646209000000|2022-03-02 08:16:40|1012.2|1011.6|1012.4|1011.8|1013.2|1012.6|1011.8|1011.2|7083
1646209010000|2022-03-02 08:16:50|1012.6|1012|1012.6|1012|1013.4|1013|1011.4|1010.6|10639
1646209020000|2022-03-02 08:17:00|1012.4|1011.6|1012.4|1011.8|1012.4|1011.8|1011.4|1010.6|4626
1646209030000|2022-03-02 08:17:10|1012.6|1012|1014|1013.6|1014|1013.6|1012.6|1012|5802
1646209040000|2022-03-02 08:17:20|1013.8|1013.2|1013.4|1012.8|1013.8|1013.2|1012.6|1012|4434
1646209050000|2022-03-02 08:17:30|1013.6|1013.2|1016.2|1015.6|1016.6|1015.6|1013.4|1012.8|10488
1646209060000|2022-03-02 08:17:40|1016|1015.2|1012.4|1011.8|1016|1015.4|1012|1011.4|4508
1646209070000|2022-03-02 08:17:50|1012.6|1012|1015|1014.6|1015.4|1014.6|1012.2|1011.6|7809
1646209080000|2022-03-02 08:18:00|1015.2|1014.8|1016.8|1016.2|1016.8|1016.2|1015|1014.6|14191
1646209090000|2022-03-02 08:18:10|1017|1016|1015.8|1015.4|1017.4|1016.8|1015.8|1015.4|5179
1646209100000|2022-03-02 08:18:20|1015.6|1015|1016.6|1016.4|1017.2|1016.4|1015.4|1015|5279
1646209110000|2022-03-02 08:18:30|1016.4|1016.2|1017|1016.6|1018.6|1017.8|1016.4|1015.8|9187
1646209120000|2022-03-02 08:18:40|1017.2|1016.4|1016.8|1016.2|1017.2|1016.6|1016|1015.8|14363
1646209130000|2022-03-02 08:18:50|1016.6|1016.4|1015.6|1015|1016.6|1016.6|1014.8|1013.8|7510
1646209140000|2022-03-02 08:19:00|1015.4|1014.8|1014|1013.4|1015.4|1014.8|1013.4|1013|14425
1646209150000|2022-03-02 08:19:10|1013.8|1013.2|1013.4|1013|1013.8|1013.2|1012.6|1012|10474
1646209160000|2022-03-02 08:19:20|1013.2|1012.8|1013.4|1012.8|1013.6|1013|1012.4|1012|5627
1646209170000|2022-03-02 08:19:30|1013.2|1013|1013.2|1012.8|1013.4|1013|1012.4|1012|4608
1646209180000|2022-03-02 08:19:40|1013.4|1013|1015|1014.4|1015.2|1014.4|1013|1012.4|11453
1646209190000|2022-03-02 08:19:50|1015.2|1014.6|1017|1016.4|1017.4|1017|1015.2|1014.6|7292
1646209200000|2022-03-02 08:20:00|1016.8|1016.2|1016.2|1015.6|1016.8|1016.4|1015.2|1014.8|1855
1646209210000|2022-03-02 08:20:10|1016.4|1016|1017.8|1017.4|1018.4|1017.8|1016|1016|2497
1646209220000|2022-03-02 08:20:20|1017.2|1017|1017.6|1017.2|1018.2|1017.8|1017.2|1016.4|34584
1646209230000|2022-03-02 08:20:30|1017.4|1017|1019.4|1018.8|1019.4|1018.8|1017.2|1017|16677
1646209240000|2022-03-02 08:20:40|1019.6|1019|1020|1019.6|1020.8|1020|1019.6|1019|17983
1646209250000|2022-03-02 08:20:50|1020.2|1019.8|1019.8|1019.4|1021|1020.2|1019.6|1019.2|11265
1646209260000|2022-03-02 08:21:00|1019.6|1019.2|1019.4|1019|1019.8|1019.4|1018.2|1017.6|6524
1646209270000|2022-03-02 08:21:10|1019.6|1019.2|1020.6|1020.2|1020.6|1020.4|1019.6|1019.2|8226
1646209280000|2022-03-02 08:21:20|1020.2|1020.4|1020.6|1020.2|1020.8|1020.4|1019.8|1019.2|23249
1646209290000|2022-03-02 08:21:30|1020.8|1020|1020.6|1020|1021.2|1020.8|1020|1019.4|12309
1646209300000|2022-03-02 08:21:40|1020.4|1019.8|1019.2|1018.6|1020.4|1019.8|1019.2|1018.6|10579
1646209310000|2022-03-02 08:21:50|1019.4|1019|1019.6|1019|1019.8|1019.4|1019.2|1018.6|1009
1646209320000|2022-03-02 08:22:00|1019.4|1018.6|1019.8|1019.4|1019.8|1019.4|1018|1017.4|13076
1646209330000|2022-03-02 08:22:10|1020|1019.2|1020.4|1019.6|1020.8|1020.4|1020|1019.2|6546
1646209340000|2022-03-02 08:22:20|1020.6|1019.8|1021.4|1020.8|1021.8|1021.2|1019.8|1019.4|4332
1646209350000|2022-03-02 08:22:30|1021.2|1020.6|1021.2|1020.8|1021.4|1021|1021|1020.6|791
1646209360000|2022-03-02 08:22:40|1021.4|1021.2|1020.6|1020.2|1021.6|1021.2|1019.2|1018.6|35737
1646209370000|2022-03-02 08:22:50|1020.8|1020.4|1020.8|1020.4|1022|1021.4|1020.2|1019.8|23124
1646209380000|2022-03-02 08:23:00|1021.2|1021|1021.6|1021.2|1021.6|1021.2|1020.8|1020.4|15750
1646209390000|2022-03-02 08:23:10|1021.4|1021|1021.6|1021.2|1021.6|1021.4|1020.8|1020.2|2250
1646209400000|2022-03-02 08:23:20|1021.8|1021.4|1020|1019.6|1022|1021.6|1019.2|1018.6|13584
1646209410000|2022-03-02 08:23:30|1020.2|1019.8|1019.8|1019.4|1021.2|1020.6|1019.8|1019.4|5914
1646209420000|2022-03-02 08:23:40|1019.6|1019|1021.4|1020.8|1021.8|1021.2|1019.4|1018.8|3266
1646209430000|2022-03-02 08:23:50|1021.6|1021|1020.8|1020.4|1022|1021.4|1020.6|1020.2|4786
1646209440000|2022-03-02 08:24:00|1020.6|1020.2|1021.2|1020.6|1021.2|1020.8|1020.6|1020.2|7574
1646209450000|2022-03-02 08:24:10|1021.4|1020.8|1022.4|1022|1022.4|1022|1020.8|1020.6|21152
1646209460000|2022-03-02 08:24:20|1022.2|1021.8|1020.6|1020|1022.2|1021.8|1019.8|1019.2|10173
1646209470000|2022-03-02 08:24:30|1020.4|1019.8|1021.8|1021|1021.8|1021.2|1020.4|1019.8|800
1646209480000|2022-03-02 08:24:40|1021.6|1021.2|1021.6|1021.2|1021.8|1021.6|1021.2|1020.6|3655
1646209490000|2022-03-02 08:24:50|1021.4|1021|1021.6|1021.2|1021.6|1021.2|1021.2|1020.8|2762
1646209500000|2022-03-02 08:25:00|1022|1021.4|1021.4|1021|1022.8|1022.2|1021.4|1020.8|14050
1646209510000|2022-03-02 08:25:10|1021.6|1020.8|1020.4|1019.8|1021.6|1021|1019.8|1019.6|11452
1646209520000|2022-03-02 08:25:20|1020.6|1020|1021.4|1020.8|1022|1021.4|1020.4|1019.8|2661
1646209530000|2022-03-02 08:25:30|1021.2|1020.6|1021|1020.4|1021.2|1020.8|1020.8|1020.2|6277
1646209540000|2022-03-02 08:25:40|1020.8|1020.6|1021.2|1020.6|1021.8|1021.2|1020.8|1020.6|9567
1646209550000|2022-03-02 08:25:50|1021|1020.4|1020.2|1019.6|1021|1020.4|1019.4|1019|6533
1646209560000|2022-03-02 08:26:00|1020.4|1020|1018.8|1018.2|1021|1020.4|1018.8|1018|5000
1646209570000|2022-03-02 08:26:10|1018.6|1018.4|1019|1018.4|1019.8|1019.2|1017.6|1017|24435
1646209580000|2022-03-02 08:26:20|1018.8|1018.2|1021|1020.4|1021|1020.6|1018.2|1017.4|11758
1646209590000|2022-03-02 08:26:30|1021.2|1020.6|1021.2|1020.6|1021.8|1021.2|1020.8|1020.4|6698
1646209600000|2022-03-02 08:26:40|1021|1020.4|1020|1019.4|1021.2|1020.6|1019.8|1019.2|15831
1646209610000|2022-03-02 08:26:50|1019.8|1019.2|1019.6|1018.8|1020.4|1020|1019.4|1018.8|9381
1646209620000|2022-03-02 08:27:00|1019.4|1018.6|1019.4|1018.8|1020.2|1019.6|1018.2|1017.6|8173
1646209630000|2022-03-02 08:27:10|1019.6|1019|1020.8|1020.4|1021.2|1020.8|1019.4|1018.8|5092
1646209640000|2022-03-02 08:27:20|1021|1020.6|1020.6|1020|1021|1020.6|1019.2|1018.6|6060
1646209650000|2022-03-02 08:27:30|1020.8|1020.2|1020.4|1019.8|1021.4|1020.8|1019.6|1019.2|6343
1646209660000|2022-03-02 08:27:40|1020.2|1020|1022|1021.6|1022.4|1021.8|1020.2|1019.8|2719
1646209670000|2022-03-02 08:27:50|1021.8|1021.4|1021.2|1020.6|1021.8|1021.4|1020.8|1020.2|863
1646209680000|2022-03-02 08:28:00|1021|1020.4|1020.2|1019.6|1021.2|1020.6|1019.4|1018.8|9229
1646209690000|2022-03-02 08:28:10|1020.4|1019.8|1019.6|1019.2|1020.4|1019.8|1019.2|1019|614
1646209700000|2022-03-02 08:28:20|1019.4|1019|1019.4|1019|1019.6|1019|1018.6|1018.2|15355
1646209710000|2022-03-02 08:28:30|1019.2|1018.8|1019.8|1019.2|1019.8|1019.4|1019|1018.6|1643
1646209720000|2022-03-02 08:28:40|1019.6|1019.4|1020|1019.6|1020.6|1020|1019.6|1019|5838
1646209730000|2022-03-02 08:28:50|1019.8|1019.4|1019.4|1019|1021.2|1020.6|1019.4|1018.8|7101
1646209740000|2022-03-02 08:29:00|1019.6|1019.2|1019.8|1019.2|1020|1019.4|1019.2|1018.8|10443
1646209750000|2022-03-02 08:29:10|1019.6|1019|1020.6|1020|1021.2|1020.8|1019.6|1019|4610
1646209760000|2022-03-02 08:29:20|1020.4|1019.8|1019.6|1019|1020.4|1020|1019.4|1018.8|4208
1646209770000|2022-03-02 08:29:30|1019.8|1019.2|1019.2|1018.8|1020|1019.4|1019.2|1018.8|398
1646209780000|2022-03-02 08:29:40|1019|1018.6|1017.2|1016.8|1019.2|1018.6|1017|1016.8|10039
1646209790000|2022-03-02 08:29:50|1017|1016.6|1016.8|1016.2|1017|1016.6|1016.2|1015.6|2021
1646209800000|2022-03-02 08:30:00|1016.6|1016|1017|1016.6|1017|1016.6|1016.2|1016|3619
1646209810000|2022-03-02 08:30:10|1016.8|1016.4|1016.6|1016|1017|1016.6|1016.4|1016|7261
1646209820000|2022-03-02 08:30:20|1016.8|1016.2|1017.2|1016.8|1017.8|1017.2|1016.8|1016|4965
1646209830000|2022-03-02 08:30:30|1017|1016.6|1017.8|1017.2|1018.2|1017.6|1016.6|1016|5432
1646209840000|2022-03-02 08:30:40|1017.6|1017.4|1016.4|1015.8|1017.8|1017.4|1016.2|1015.4|22692
1646209850000|2022-03-02 08:30:50|1016.6|1016|1017.8|1017.2|1017.8|1017.2|1016.6|1016|2178
1646209860000|2022-03-02 08:31:00|1018|1017.4|1018.2|1017.4|1018.6|1018.2|1017.6|1017.2|4713
1646209870000|2022-03-02 08:31:10|1018|1017.6|1018|1017.4|1018.2|1017.8|1017.4|1017|7430
1646209880000|2022-03-02 08:31:20|1017.8|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.2|1218
1646209890000|2022-03-02 08:31:30|1018.4|1017.8|1019.2|1018.8|1019.2|1019|1018.4|1017.6|7788
1646209900000|2022-03-02 08:31:40|1019|1018.6|1020.6|1020|1020.6|1020|1019|1018.6|5889
1646209910000|2022-03-02 08:31:50|1020.4|1020.2|1020.6|1020|1020.6|1020.2|1019.8|1019.4|3688
1646209920000|2022-03-02 08:32:00|1020.4|1020.2|1020|1019.4|1020.6|1020.2|1020|1019.4|2362
1646209930000|2022-03-02 08:32:10|1019.8|1019.2|1018.2|1017.8|1020.4|1019.8|1017.4|1017|10317
1646209940000|2022-03-02 08:32:20|1018|1017.6|1018.2|1017.6|1018.8|1018.4|1017.6|1017|16172
1646209950000|2022-03-02 08:32:30|1018.4|1018|1021|1020.4|1021.2|1020.6|1018.2|1017.6|11884
1646209960000|2022-03-02 08:32:40|1020.6|1020.2|1020|1019.6|1020.6|1020.2|1020|1019.4|1931
1646209970000|2022-03-02 08:32:50|1019.8|1019.4|1019.4|1019|1020.8|1020.4|1019.4|1019|5700
1646209980000|2022-03-02 08:33:00|1019.2|1018.8|1020.2|1019.6|1020.2|1019.6|1019|1018.6|3581
1646209990000|2022-03-02 08:33:10|1019.8|1019.8|1020|1019.4|1020.6|1020.2|1019.6|1019|3215
1646210000000|2022-03-02 08:33:20|1020.2|1019.6|1021|1020.4|1021.6|1021|1020.2|1019.4|10366
1646210010000|2022-03-02 08:33:30|1020.8|1020.2|1020.6|1020|1020.8|1020.4|1019.4|1019|7841
1646210020000|2022-03-02 08:33:40|1020.8|1020.2|1018.6|1018|1020.8|1020.2|1018.6|1018|2392
1646210030000|2022-03-02 08:33:50|1018.8|1018.2|1019.8|1019.4|1019.8|1019.4|1018.6|1018.2|9446
1646210040000|2022-03-02 08:34:00|1020|1019.6|1019.2|1018.6|1020.4|1019.8|1019|1018.4|8737
1646210050000|2022-03-02 08:34:10|1019.4|1018.8|1019.4|1018.8|1020|1019.6|1018.6|1018|5147
1646210060000|2022-03-02 08:34:20|1019.6|1019|1019.4|1018.8|1020|1019.6|1019.2|1018.6|5802
1646210070000|2022-03-02 08:34:30|1019.6|1019|1019.8|1019.2|1020|1019.8|1019|1018.4|34333
1646210080000|2022-03-02 08:34:40|1020|1019.4|1018.6|1018|1020|1019.6|1018.4|1017.8|2695
1646210090000|2022-03-02 08:34:50|1018.8|1018.2|1020.4|1019.8|1020.4|1019.8|1018.8|1018.2|11690
1646210100000|2022-03-02 08:35:00|1020.6|1020|1020.8|1020.2|1022|1021.6|1020.6|1020|17962
1646210110000|2022-03-02 08:35:10|1021|1020.4|1021.6|1021.2|1021.8|1021.4|1021|1020.4|5204
1646210120000|2022-03-02 08:35:20|1021.8|1021.4|1022.4|1022.2|1023|1022.4|1021.4|1021|8963
1646210130000|2022-03-02 08:35:30|1022.6|1022.4|1022.6|1022|1023.8|1023.2|1022.2|1021.8|16327
1646210140000|2022-03-02 08:35:40|1022.8|1022.2|1021.2|1020.6|1022.8|1022.2|1020.8|1020.4|173
1646210150000|2022-03-02 08:35:50|1021|1020.4|1021.2|1020.8|1021.6|1021.2|1020.8|1020.2|2049
1646210160000|2022-03-02 08:36:00|1021.4|1021|1022.6|1022.2|1022.8|1022.2|1021.2|1021|8595
1646210170000|2022-03-02 08:36:10|1022.8|1022.4|1021.4|1020.8|1023.8|1023.2|1021.2|1020.6|7403
1646210180000|2022-03-02 08:36:20|1021.2|1021|1021.8|1021.4|1021.8|1021.4|1021.2|1020.8|2347
1646210190000|2022-03-02 08:36:30|1021.6|1021.2|1022.4|1021.8|1022.6|1022.2|1021.6|1021.2|4848
1646210200000|2022-03-02 08:36:40|1022.2|1021.6|1021|1020.6|1022.2|1021.8|1020.4|1020|11680
1646210210000|2022-03-02 08:36:50|1020.8|1020.8|1021.2|1021|1022|1021.6|1020.8|1020.6|10085
1646210220000|2022-03-02 08:37:00|1021.6|1020.8|1019.8|1019.4|1021.6|1020.8|1019.2|1018.6|12791
1646210230000|2022-03-02 08:37:10|1019.6|1019.2|1019|1018.6|1020|1019.4|1019|1018.4|2950
1646210240000|2022-03-02 08:37:20|1019.2|1018.8|1019|1018.4|1019.6|1019.4|1019|1018.4|12395
1646210250000|2022-03-02 08:37:30|1019.2|1018.6|1018.8|1018.4|1019.6|1019.2|1018.8|1018.4|3318
1646210260000|2022-03-02 08:37:40|1019|1018.6|1019|1018.4|1019.6|1019|1018.6|1018.4|6354
1646210270000|2022-03-02 08:37:50|1018.8|1018.2|1019.6|1019|1019.6|1019.2|1018.4|1017.8|8706
1646210280000|2022-03-02 08:38:00|1019.8|1019.2|1020.2|1019.8|1020.6|1020|1019.8|1019|6207
1646210290000|2022-03-02 08:38:10|1020|1019.6|1020|1019.6|1020.4|1020.2|1019.6|1019|11232
1646210300000|2022-03-02 08:38:20|1020.2|1019.8|1022|1021.6|1022|1021.8|1020.2|1019.8|10381
1646210310000|2022-03-02 08:38:30|1021.8|1021.4|1022.4|1021.8|1022.4|1022.2|1021.8|1021.2|11715
1646210320000|2022-03-02 08:38:40|1022.2|1022|1022.8|1022.2|1023.6|1023.2|1022|1021.6|11798
1646210330000|2022-03-02 08:38:50|1022.6|1022.6|1023|1022.6|1023.6|1023|1022.4|1022.2|5514
1646210340000|2022-03-02 08:39:00|1022.8|1022.4|1023.8|1023.4|1024|1023.6|1022.4|1022.2|11103
1646210350000|2022-03-02 08:39:10|1024|1023.2|1024|1023.4|1024|1023.6|1023.6|1023.2|400
1646210360000|2022-03-02 08:39:20|1024.2|1023.6|1024|1023.4|1024.6|1024.2|1023.6|1023.2|1792
1646210370000|2022-03-02 08:39:30|1023.8|1023.6|1024.6|1024.2|1024.8|1024.2|1023.6|1023|5930
1646210380000|2022-03-02 08:39:40|1024.8|1024|1026.8|1026.2|1026.8|1026.2|1024.4|1024|4431
1646210390000|2022-03-02 08:39:50|1026.6|1026.4|1028.2|1027.8|1028.2|1027.8|1026.6|1026.2|17515
1646210400000|2022-03-02 08:40:00|1028|1027.6|1026.4|1025.8|1028|1027.8|1025.8|1025.4|10722
1646210410000|2022-03-02 08:40:10|1026.2|1025.6|1027.4|1026.8|1027.4|1026.8|1025.6|1025.4|6632
1646210420000|2022-03-02 08:40:20|1027.6|1027|1028|1027.6|1028|1027.6|1027.4|1027|8791
1646210430000|2022-03-02 08:40:30|1027.8|1027.8|1026.8|1026.2|1027.8|1027.8|1026|1025.4|5083
1646210440000|2022-03-02 08:40:40|1027|1026.4|1023.6|1023.2|1027.2|1026.8|1023.6|1023|8632
1646210450000|2022-03-02 08:40:50|1023.8|1023|1023|1022.4|1024.2|1023.8|1022|1021.4|18872
1646210460000|2022-03-02 08:41:00|1023.2|1022.6|1024.8|1024.4|1024.8|1024.4|1023.2|1022.6|0
1646210470000|2022-03-02 08:41:10|1024.6|1024.2|1024|1023.6|1025|1024.8|1024|1023.4|7940
1646210480000|2022-03-02 08:41:20|1024.2|1023.8|1023.8|1023.2|1024.4|1024|1023.8|1023.2|3474
1646210490000|2022-03-02 08:41:30|1023.6|1023|1023.4|1022.8|1023.8|1023.2|1023.2|1022.8|4016
1646210500000|2022-03-02 08:41:40|1023.6|1023|1024.8|1024.2|1024.8|1024.6|1023.2|1022.8|4821
1646210510000|2022-03-02 08:41:50|1025|1024.4|1024.4|1024|1026|1025.4|1024.4|1023.8|8805
1646210520000|2022-03-02 08:42:00|1024.6|1023.8|1023.6|1023|1024.6|1023.8|1023.2|1022.4|5324
1646210530000|2022-03-02 08:42:10|1023.8|1023.2|1023|1022.4|1024|1023.4|1022.6|1022.2|49640
1646210540000|2022-03-02 08:42:20|1022.8|1022.6|1023.4|1022.8|1023.4|1022.8|1021.8|1021.2|12016
1646210550000|2022-03-02 08:42:30|1023.6|1023|1022.8|1022.2|1023.6|1023|1022.4|1022|3101
1646210560000|2022-03-02 08:42:40|1022.6|1022|1022.6|1022|1023|1022.8|1022.2|1022|17866
1646210570000|2022-03-02 08:42:50|1022.4|1021.8|1021.4|1021|1022.6|1021.8|1021.2|1021|1180
1646210580000|2022-03-02 08:43:00|1021.6|1021.2|1021.6|1021.2|1022.6|1022.2|1021.6|1021.2|1840
1646210590000|2022-03-02 08:43:10|1021.4|1021|1022.6|1022.2|1022.8|1022.4|1021.2|1020.8|7265
1646210600000|2022-03-02 08:43:20|1022.4|1022|1022|1021.4|1022.4|1022|1021.6|1021.2|844
1646210610000|2022-03-02 08:43:30|1022.2|1021.6|1022|1021.6|1022.2|1021.8|1021.8|1021.2|3837
1646210620000|2022-03-02 08:43:40|1022.2|1021.8|1020.4|1020|1022.6|1022|1020|1019.6|4968
1646210630000|2022-03-02 08:43:50|1020.2|1019.8|1019.6|1019|1020.4|1020|1018.4|1018.2|11493
1646210640000|2022-03-02 08:44:00|1019.4|1018.8|1018.2|1017.6|1019.4|1018.8|1018|1017.4|11501
1646210650000|2022-03-02 08:44:10|1018.4|1017.8|1019.8|1019.2|1019.8|1019.4|1018.2|1017.6|6938
1646210660000|2022-03-02 08:44:20|1020|1019.4|1019.8|1019.2|1020|1019.8|1019.2|1018.8|3822
1646210670000|2022-03-02 08:44:30|1020|1019.4|1019.8|1019.2|1020.4|1020|1019.2|1018.6|14858
1646210680000|2022-03-02 08:44:40|1020|1019.4|1019.8|1019.2|1020.2|1019.6|1019.8|1019.2|367
1646210690000|2022-03-02 08:44:50|1020|1019.4|1020|1019.4|1020.4|1019.8|1019.8|1019.4|3564
1646210700000|2022-03-02 08:45:00|1019.8|1019.2|1019.8|1019.2|1020|1019.4|1019.2|1018.8|10027
1646210710000|2022-03-02 08:45:10|1020|1019.4|1019.2|1018.8|1020.2|1019.8|1019.2|1018.6|10941
1646210720000|2022-03-02 08:45:20|1019|1018.6|1020.4|1020|1020.4|1020|1019|1018.6|18910
1646210730000|2022-03-02 08:45:30|1020.6|1020.2|1020.2|1019.8|1021.4|1020.8|1020.2|1019.8|5086
1646210740000|2022-03-02 08:45:40|1020|1019.6|1018.6|1018.2|1020|1019.6|1018.6|1018|4496
1646210750000|2022-03-02 08:45:50|1018.4|1018|1017|1016.4|1018.6|1018|1017|1016.2|1024
1646210760000|2022-03-02 08:46:00|1016.8|1016.6|1016|1015.6|1017.4|1017|1015.6|1015|58042
1646210770000|2022-03-02 08:46:10|1015.8|1015.4|1016.2|1015.8|1016.2|1015.8|1015.4|1014.8|13773
1646210780000|2022-03-02 08:46:20|1016.4|1016|1018.4|1017.8|1018.4|1018|1016.4|1016|9484
1646210790000|2022-03-02 08:46:30|1018.2|1018|1019|1018.4|1019|1018.6|1018.2|1017.6|0
1646210800000|2022-03-02 08:46:40|1019.2|1018.6|1018.6|1018|1019.2|1018.6|1018.6|1018|5882
1646210810000|2022-03-02 08:46:50|1018.4|1018.2|1019.8|1019.4|1019.8|1019.4|1018.4|1017.8|647
1646210820000|2022-03-02 08:47:00|1020|1019.6|1020.4|1019.8|1020.8|1020.2|1019.4|1019.2|8166
1646210830000|2022-03-02 08:47:10|1020.2|1019.6|1020.2|1019.6|1020.2|1019.6|1019.6|1019|1929
1646210840000|2022-03-02 08:47:20|1020|1019.4|1019.2|1018.8|1020.2|1019.6|1019|1018.4|500
1646210850000|2022-03-02 08:47:30|1019.4|1019|1019.2|1018.6|1019.6|1019.2|1019|1018.6|2295
1646210860000|2022-03-02 08:47:40|1019|1018.8|1018.4|1017.8|1019.2|1018.8|1018.4|1017.8|2027
1646210870000|2022-03-02 08:47:50|1018.8|1018|1018.6|1018|1018.8|1018.2|1018.2|1017.8|7114
1646210880000|2022-03-02 08:48:00|1018.4|1017.8|1018.6|1018|1019|1018.6|1018.4|1017.8|8559
1646210890000|2022-03-02 08:48:10|1018.4|1018.2|1017.2|1016.6|1018.6|1018.2|1017.2|1016.6|7671
1646210900000|2022-03-02 08:48:20|1017|1016.4|1016.2|1015.6|1017|1016.4|1015.8|1015.2|11118
1646210910000|2022-03-02 08:48:30|1016.4|1016|1016.4|1016|1017|1016.4|1016.2|1015.6|6734
1646210920000|2022-03-02 08:48:40|1016.6|1015.8|1016.8|1016.4|1016.8|1016.4|1016.6|1015.8|1752
1646210930000|2022-03-02 08:48:50|1016.6|1016.2|1017.4|1017|1017.4|1017|1016|1015.6|4293
1646210940000|2022-03-02 08:49:00|1017.6|1017.2|1017.4|1016.8|1018.2|1017.8|1016.4|1015.8|6321
1646210950000|2022-03-02 08:49:10|1017.6|1017|1018|1017.6|1018.2|1017.6|1017.2|1017|1211
1646210960000|2022-03-02 08:49:20|1018.2|1017.8|1019.2|1018.6|1019.2|1018.6|1018|1017.6|1337
1646210970000|2022-03-02 08:49:30|1019.4|1018.8|1019.4|1019.2|1019.6|1019.2|1018.8|1018.4|5330
1646210980000|2022-03-02 08:49:40|1019.6|1019.4|1019.8|1019.4|1020.4|1020|1019.4|1019|1491
1646210990000|2022-03-02 08:49:50|1019.6|1019.2|1019.6|1019.2|1019.8|1019.4|1019.4|1019|3160
1646211000000|2022-03-02 08:50:00|1019.4|1019|1019.6|1019.2|1019.8|1019.6|1019.2|1019|4344
1646211010000|2022-03-02 08:50:10|1019.8|1019.4|1018.4|1018|1020|1019.6|1018.2|1017.6|8057
1646211020000|2022-03-02 08:50:20|1018.6|1018.2|1020|1019.6|1020|1019.6|1018.6|1018.2|3442
1646211030000|2022-03-02 08:50:30|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020|1019.4|897
1646211040000|2022-03-02 08:50:40|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1020|1019.4|863
1646211050000|2022-03-02 08:50:50|1020|1019.4|1020|1019.6|1020.2|1019.6|1019.4|1018.8|3957
1646211060000|2022-03-02 08:51:00|1019.8|1019.4|1018.8|1018.2|1019.8|1019.4|1018.4|1018.2|1366
1646211070000|2022-03-02 08:51:10|1019|1018.4|1020.2|1019.8|1021|1020.4|1019|1018.4|11223
1646211080000|2022-03-02 08:51:20|1020|1019.6|1020.8|1020.2|1020.8|1020.2|1019.6|1019.2|5034
1646211090000|2022-03-02 08:51:30|1020.6|1020|1019.8|1019.4|1020.6|1020|1019.6|1019|22650
1646211100000|2022-03-02 08:51:40|1020|1019.6|1020|1019.6|1020|1019.6|1019.4|1019|2767
1646211110000|2022-03-02 08:51:50|1020.2|1019.8|1017|1016.4|1020.4|1019.8|1017|1016.4|12106
1646211120000|2022-03-02 08:52:00|1016.8|1016.2|1016.6|1016.2|1017.2|1016.6|1016.2|1015.6|11739
1646211130000|2022-03-02 08:52:10|1016.4|1016|1015.4|1015|1016.4|1016|1015.4|1015|1022
1646211140000|2022-03-02 08:52:20|1015.2|1014.8|1015.4|1014.8|1015.6|1015|1014.8|1014.4|20765
1646211150000|2022-03-02 08:52:30|1015.6|1015|1016.8|1016.4|1017.4|1016.8|1015.4|1015|52817
1646211160000|2022-03-02 08:52:40|1016.6|1016.2|1016.8|1016.2|1017.4|1016.8|1016.4|1015.8|8686
1646211170000|2022-03-02 08:52:50|1017|1016.4|1016.4|1016|1017|1016.6|1016.2|1015.8|500
1646211180000|2022-03-02 08:53:00|1016.6|1015.8|1016.4|1015.8|1017.2|1016.8|1015.8|1015.4|14999
1646211190000|2022-03-02 08:53:10|1016.2|1015.6|1014|1013.6|1016.2|1015.6|1014|1013.4|17246
1646211200000|2022-03-02 08:53:20|1013.8|1013.4|1013.2|1012.8|1014.4|1013.8|1013.2|1012.8|1213
1646211210000|2022-03-02 08:53:30|1013|1012.6|1011.6|1011.2|1013.2|1012.8|1011.6|1011.2|2286
1646211220000|2022-03-02 08:53:40|1011.4|1011|1011.4|1011|1012|1011.6|1011.4|1010.8|3825
1646211230000|2022-03-02 08:53:50|1011.6|1010.8|1010.6|1010.2|1011.6|1010.8|1010.6|1010.2|7086
1646211240000|2022-03-02 08:54:00|1010.4|1010|1011.2|1010.6|1011.6|1011|1010.4|1010|9188
1646211250000|2022-03-02 08:54:10|1011.4|1011|1011.4|1011|1011.6|1011.2|1010.8|1010.4|1947
1646211260000|2022-03-02 08:54:20|1011.2|1010.8|1011.4|1011|1011.6|1011.2|1011.2|1010.6|231
1646211270000|2022-03-02 08:54:30|1011.2|1010.8|1009.8|1009.2|1011.2|1010.8|1009.8|1009|21184
1646211280000|2022-03-02 08:54:40|1009.6|1009|1008.6|1008.2|1009.6|1009|1008.6|1008|5954
1646211290000|2022-03-02 08:54:50|1008.4|1008|1007.4|1006.8|1009.2|1008.8|1007.4|1006.4|6744
1646211300000|2022-03-02 08:55:00|1007.6|1007|1010.2|1009.8|1010.4|1009.8|1007.6|1007|4974
1646211310000|2022-03-02 08:55:10|1010|1009.6|1008|1007.4|1010|1009.6|1007.8|1007.4|2803
1646211320000|2022-03-02 08:55:20|1007.8|1007|1007.6|1007|1008.2|1007.8|1007.2|1006.6|10082
1646211330000|2022-03-02 08:55:30|1007.8|1007.2|1008.8|1008.2|1009|1008.4|1007.6|1007|6357
1646211340000|2022-03-02 08:55:40|1008.6|1008|1007|1006.4|1008.6|1008|1006.8|1006|10279
1646211350000|2022-03-02 08:55:50|1007.2|1006.6|1008.4|1007.8|1008.4|1007.8|1007.2|1006.6|3250
1646211360000|2022-03-02 08:56:00|1008.6|1007.6|1007.6|1007|1008.8|1008.4|1007.6|1007|1561
1646211370000|2022-03-02 08:56:10|1007.4|1006.8|1006.6|1006.2|1007.4|1006.8|1006.2|1005.6|21507
1646211380000|2022-03-02 08:56:20|1006.8|1006|1005.8|1005.2|1007|1006.2|1005.6|1005|5307
1646211390000|2022-03-02 08:56:30|1005.6|1005|1005.6|1005|1006|1005.4|1004.8|1004.2|34833
1646211400000|2022-03-02 08:56:40|1005.4|1005.2|1005.8|1005.2|1006|1005.6|1005.4|1005.2|515
1646211410000|2022-03-02 08:56:50|1005.6|1005|1004.4|1003.8|1005.6|1005.2|1004.2|1003.6|8803
1646211420000|2022-03-02 08:57:00|1004.6|1004|1005.6|1005|1005.8|1005|1004.6|1004|246
1646211430000|2022-03-02 08:57:10|1005.8|1005.2|1004.6|1004|1005.8|1005.4|1004.6|1004|3265
1646211440000|2022-03-02 08:57:20|1004.8|1004.2|1006|1005.4|1006.4|1005.8|1004.8|1004.2|734
1646211450000|2022-03-02 08:57:30|1006.2|1005.6|1006.4|1005.8|1007.4|1007|1006.2|1005.6|4050
1646211460000|2022-03-02 08:57:40|1006.2|1006|1006.6|1006.2|1007|1006.4|1006|1005.4|1891
1646211470000|2022-03-02 08:57:50|1006.8|1006.6|1006.6|1006.2|1007.4|1006.8|1006.4|1006.2|9303
1646211480000|2022-03-02 08:58:00|1006.8|1006.4|1008|1007.6|1008.2|1007.6|1006.6|1006.2|17123
1646211490000|2022-03-02 08:58:10|1008.2|1007.8|1008.4|1007.8|1008.8|1008.2|1007.8|1007.4|8637
1646211500000|2022-03-02 08:58:20|1008.2|1007.6|1007.6|1007|1008.2|1007.8|1007.4|1007|8166
1646211510000|2022-03-02 08:58:30|1007.8|1007.2|1006.6|1006.2|1008|1007.4|1006|1005.4|10707
1646211520000|2022-03-02 08:58:40|1006.8|1006.4|1005.8|1005.4|1007|1006.6|1005.4|1004.8|1664
1646211530000|2022-03-02 08:58:50|1005.6|1005|1006.8|1006.4|1007.6|1007|1005.6|1005|2096
1646211540000|2022-03-02 08:59:00|1006.6|1006.2|1005.4|1005|1006.8|1006.2|1005.2|1004.8|23310
1646211550000|2022-03-02 08:59:10|1005.6|1004.8|1005.8|1005.4|1006.2|1005.6|1005.6|1004.8|179
1646211560000|2022-03-02 08:59:20|1005.6|1005.2|1005.2|1004.6|1006|1005.2|1004.8|1004.4|12818
1646211570000|2022-03-02 08:59:30|1005|1005|1005.6|1005|1005.6|1005|1004.6|1004.2|7904
1646211580000|2022-03-02 08:59:40|1005.4|1004.8|1005|1004.6|1005.4|1005|1005|1004.4|3634
1646211590000|2022-03-02 08:59:50|1005.2|1004.8|1004.8|1004.2|1005.2|1004.8|1004|1003.4|12128
1646211600000|2022-03-02 09:00:00|1004.6|1004|1004.8|1004.2|1005|1004.6|1004.2|1003.8|4028
1646211610000|2022-03-02 09:00:10|1005|1004.4|1004.2|1003.8|1005.4|1005.2|1004.2|1003.8|9886
1646211620000|2022-03-02 09:00:20|1004|1003.6|1004.6|1004.2|1005|1004.6|1004|1003.6|12531
1646211630000|2022-03-02 09:00:30|1004.4|1004|1003.4|1003|1004.6|1004.4|1003.2|1003|1270
1646211640000|2022-03-02 09:00:40|1003.2|1002.8|1002.4|1002|1003.8|1003|1002.4|1002|8684
1646211650000|2022-03-02 09:00:50|1002.2|1001.8|1003.4|1002.8|1003.6|1003|1002.2|1001.6|1914
1646211660000|2022-03-02 09:01:00|1003.2|1002.6|1001.8|1001.2|1003.4|1002.6|1001.6|1001|2266
1646211670000|2022-03-02 09:01:10|1001.6|1001|1002.6|1002|1003|1002.4|1001.6|1001|1490
1646211680000|2022-03-02 09:01:20|1002.4|1000|1003.4|1002.8|1003.4|1003|1000.8|1000|102284
1646211690000|2022-03-02 09:01:30|1003.2|1003|1003.4|1003|1003.4|1003|1003.2|1002.6|0
1646211700000|2022-03-02 09:01:40|1003.2|1002.8|1003.4|1002.8|1003.4|1003|1002.8|1002.4|2273
1646211710000|2022-03-02 09:01:50|1003.2|1003|1002.6|1002.2|1003.2|1003.2|1002.4|1002|19065
1646211720000|2022-03-02 09:02:00|1002.4|1002|1003.2|1002.6|1003.4|1002.6|1002.4|1002|464
1646211730000|2022-03-02 09:02:10|1003|1002.4|1002.4|1001.8|1003.2|1002.8|1002.2|1001.8|3064
1646211740000|2022-03-02 09:02:20|1002.6|1002|1002.8|1002|1003.4|1003|1002.2|1001.8|6239
1646211750000|2022-03-02 09:02:30|1002.6|1002.2|1001.8|1001.2|1002.6|1002.4|1001.6|1001|8168
1646211760000|2022-03-02 09:02:40|1001.6|1001|1002.8|1002.4|1002.8|1002.4|1001.2|1000.8|4555
1646211770000|2022-03-02 09:02:50|1002.6|1002.2|1001.4|1001|1002.8|1002.4|1001.4|1000.8|3208
1646211780000|2022-03-02 09:03:00|1001.6|1000.8|997.8|997.3|1001.6|1000.8|991.3|990.3|230878
1646211790000|2022-03-02 09:03:10|997.7|997.5|1000|999.5|1000.2|999.5|997.4|997.1|5010
1646211800000|2022-03-02 09:03:20|1000.2|999.4|999|998.6|1000.2|999.8|998.6|998.2|2567
1646211810000|2022-03-02 09:03:30|998.9|998.5|999.5|998.9|999.6|999.1|998.2|998.1|4342
1646211820000|2022-03-02 09:03:40|999.4|999|998|997.7|999.4|999|997.5|997|3960
1646211830000|2022-03-02 09:03:50|997.8|997.6|997.5|997.1|998.7|998.3|997.4|997|17059
1646211840000|2022-03-02 09:04:00|997.7|997.6|996.6|996.3|997.7|997.6|996.6|996.3|20468
1646211850000|2022-03-02 09:04:10|996.7|996.2|998.2|997.8|998.2|997.9|996.7|996.2|3211
1646211860000|2022-03-02 09:04:20|998.3|997.9|997|996.6|999.3|998.8|996.9|996.5|6990
1646211870000|2022-03-02 09:04:30|997.1|996.7|996.9|996.5|997.2|996.8|996.8|996.5|1000
1646211880000|2022-03-02 09:04:40|997|996.6|997.6|997.2|998.3|997.9|997|996.6|5234
1646211890000|2022-03-02 09:04:50|997.5|997.1|997.9|997.4|997.9|997.7|996.7|996.6|18729
1646211900000|2022-03-02 09:05:00|997.7|997.3|997.5|997.1|998|997.4|997.1|996.6|4658
1646211910000|2022-03-02 09:05:10|997.6|997.2|999.2|998.8|999.2|998.8|997.5|997.2|24688
1646211920000|2022-03-02 09:05:20|999.3|998.9|999.6|999|1000.6|1000.2|998.8|998.5|56748
1646211930000|2022-03-02 09:05:30|1000|999.1|999.7|999.3|1000.4|999.8|999.2|998.7|16196
1646211940000|2022-03-02 09:05:40|999.6|999.2|999|998.7|999.6|999.3|998.8|998.4|4160
1646211950000|2022-03-02 09:05:50|999.1|998.6|999.8|999.5|1000.2|999.7|998|997.7|20657
1646211960000|2022-03-02 09:06:00|1000.2|1000|999.4|999.1|1000.2|1000|998.7|998.3|7354
1646211970000|2022-03-02 09:06:10|999.5|999.5|999.8|999.5|999.9|999.6|999.3|999.1|10735
1646211980000|2022-03-02 09:06:20|999.7|999.3|1000.4|999.9|1000.6|1000.2|999.4|999|1835
1646211990000|2022-03-02 09:06:30|1000.6|1000|1001|1000.2|1001.4|1001|1000.2|999.8|35319
1646212000000|2022-03-02 09:06:40|1000.8|1000|1001|1000.6|1001.4|1000.6|1000.4|999.9|3315
1646212010000|2022-03-02 09:06:50|1001.2|1000.4|1001.6|1001.2|1001.6|1001.2|1000.8|1000.2|9455
1646212020000|2022-03-02 09:07:00|1001.8|1001|1001.4|1000.8|1002.2|1001.6|1001|1000.6|4965
1646212030000|2022-03-02 09:07:10|1001.6|1001|1002.4|1002|1002.4|1002|1001.6|1001|2450
1646212040000|2022-03-02 09:07:20|1002.6|1002.2|1002.8|1002.4|1003|1002.6|1002.6|1002|4004
1646212050000|2022-03-02 09:07:30|1002.6|1002.2|1003.4|1003|1003.4|1003|1002|1001.4|14020
1646212060000|2022-03-02 09:07:40|1003.2|1002.8|1004.4|1004|1004.4|1004|1003|1002.8|4534
1646212070000|2022-03-02 09:07:50|1004.6|1003.8|1005.2|1005|1006|1005.4|1004.4|1003.8|7398
1646212080000|2022-03-02 09:08:00|1005|1004.8|1005.2|1004.8|1005.6|1005.2|1004.6|1004|33656
1646212090000|2022-03-02 09:08:10|1005.6|1005|1004.8|1004.4|1005.6|1005|1004.2|1003.6|20211
1646212100000|2022-03-02 09:08:20|1004.6|1004.2|1003|1002.4|1004.6|1004.2|1003|1002.4|32504
1646212110000|2022-03-02 09:08:30|1002.8|1002.2|1003.2|1002.6|1003.4|1003|1002.2|1001.6|11493
1646212120000|2022-03-02 09:08:40|1003|1002.8|1002.2|1001.6|1003.2|1002.8|1002|1001.6|4816
1646212130000|2022-03-02 09:08:50|1002|1001.2|1001.6|1001|1002|1001.4|1001.2|1000.6|1472
1646212140000|2022-03-02 09:09:00|1001.8|1001.2|1002|1001.4|1002.6|1002|1001.2|1001|58860
1646212150000|2022-03-02 09:09:10|1001.8|1001.6|1003|1002.4|1003|1002.4|1001.8|1001.4|7077
1646212160000|2022-03-02 09:09:20|1003.2|1002.6|1003.4|1003|1003.4|1003|1002.8|1002.4|1118
1646212170000|2022-03-02 09:09:30|1003.6|1003.2|1003.8|1003.2|1004|1003.4|1003.2|1002.4|6341
1646212180000|2022-03-02 09:09:40|1004|1003.4|1004.2|1003.6|1005|1004.6|1004|1003.4|8249
1646212190000|2022-03-02 09:09:50|1004|1003.4|1004|1003.6|1004.4|1003.8|1003.4|1003|15021
1646212200000|2022-03-02 09:10:00|1004.2|1003.8|1003.6|1003|1004.4|1003.8|1003.6|1003|4826
1646212210000|2022-03-02 09:10:10|1003.4|1002.8|1004.4|1004|1004.6|1004|1003.2|1002.4|13615
1646212220000|2022-03-02 09:10:20|1004.2|1003.8|1003.8|1003.4|1004.4|1004|1003.8|1003.2|1355
1646212230000|2022-03-02 09:10:30|1003.6|1003.2|1003.6|1003|1004|1003.4|1003.4|1002.8|963
1646212240000|2022-03-02 09:10:40|1004|1003.2|1004|1003.4|1004.6|1004|1003.6|1003.2|12939
1646212250000|2022-03-02 09:10:50|1003.8|1003.8|1004.8|1004.4|1005.6|1005|1003.8|1003.4|5107
1646212260000|2022-03-02 09:11:00|1004.6|1004.2|1005|1004.6|1005|1004.6|1004.6|1004.2|5477
1646212270000|2022-03-02 09:11:10|1005.2|1004.8|1005.4|1005|1006|1005.8|1005.2|1004.8|21824
1646212280000|2022-03-02 09:11:20|1005.6|1005.2|1006|1005.4|1006|1005.6|1004.6|1004.4|19265
1646212290000|2022-03-02 09:11:30|1006.2|1005.6|1007|1006.6|1007|1006.6|1006.2|1005.6|2943
1646212300000|2022-03-02 09:11:40|1006.8|1006.4|1007.2|1006.6|1007.6|1007|1006.6|1006.2|5464
1646212310000|2022-03-02 09:11:50|1007.4|1006.8|1006|1005.4|1007.4|1007.2|1005.8|1005.4|13295
1646212320000|2022-03-02 09:12:00|1006.2|1005.6|1006.4|1005.8|1006.6|1006.2|1005|1004.4|21379
1646212330000|2022-03-02 09:12:10|1006.6|1006|1006|1005.6|1006.6|1006|1005.8|1005.4|1184
1646212340000|2022-03-02 09:12:20|1005.8|1005.4|1005.8|1005.4|1006|1005.4|1005.2|1004.6|42769
1646212350000|2022-03-02 09:12:30|1006|1005.6|1007.2|1006.8|1007.2|1007|1005.8|1005.2|16641
1646212360000|2022-03-02 09:12:40|1007|1006.6|1007.6|1007|1007.6|1007|1006.6|1006.2|9096
1646212370000|2022-03-02 09:12:50|1007.8|1007.2|1006.4|1005.8|1008.2|1008|1006.4|1005.8|21919
1646212380000|2022-03-02 09:13:00|1006.6|1006|1005.4|1004.6|1006.8|1006.2|1005.2|1004.4|2348
1646212390000|2022-03-02 09:13:10|1005|1004.4|1004.6|1004.2|1005|1004.4|1004.4|1003.8|6061
1646212400000|2022-03-02 09:13:20|1004.8|1004.4|1005.2|1004.8|1005.2|1004.8|1004.6|1004.2|12348
1646212410000|2022-03-02 09:13:30|1005|1004.6|1005.2|1004.8|1005.2|1005|1004.8|1004.2|635
1646212420000|2022-03-02 09:13:40|1005.6|1005|1007|1006.6|1007|1006.6|1005.6|1005|5320
1646212430000|2022-03-02 09:13:50|1006.8|1006.4|1007|1006.6|1007.6|1007.2|1006.6|1006|7268
1646212440000|2022-03-02 09:14:00|1006.8|1006.4|1006.4|1005.8|1007.2|1006.8|1006.4|1005.8|5959
1646212450000|2022-03-02 09:14:10|1006.2|1005.6|1006.2|1005.8|1006.6|1006.2|1005.8|1005.2|7318
1646212460000|2022-03-02 09:14:20|1006.4|1006|1006.8|1006.2|1007|1006.6|1006.4|1006|2118
1646212470000|2022-03-02 09:14:30|1007|1006.4|1007.6|1007.2|1007.6|1007.2|1006.2|1006|9770
1646212480000|2022-03-02 09:14:40|1007.8|1007|1007.6|1007|1008|1007.4|1007.4|1007|1302
1646212490000|2022-03-02 09:14:50|1007.4|1006.8|1006.8|1006.4|1007.4|1007|1006.6|1006|5841
1646212500000|2022-03-02 09:15:00|1007|1006.6|1007.2|1006.8|1007.6|1007|1006.8|1006.4|5050
1646212510000|2022-03-02 09:15:10|1007.4|1007|1007|1006.4|1007.6|1007|1007|1006.4|17355
1646212520000|2022-03-02 09:15:20|1007.2|1006.6|1007.4|1006.8|1007.6|1007.4|1006.8|1006.4|13077
1646212530000|2022-03-02 09:15:30|1007.2|1006.6|1008|1007.6|1008|1007.6|1007.2|1006.6|16393
1646212540000|2022-03-02 09:15:40|1007.8|1007.4|1008.8|1008.2|1008.8|1008.4|1006.6|1006.2|19378
1646212550000|2022-03-02 09:15:50|1008.6|1008|1008.8|1008.2|1009|1008.6|1008.6|1008|4511
1646212560000|2022-03-02 09:16:00|1008.6|1008|1008.8|1008.4|1008.8|1008.4|1008|1007.4|4936
1646212570000|2022-03-02 09:16:10|1008.6|1008.2|1008.6|1008|1008.6|1008.2|1007.8|1007.4|1918
1646212580000|2022-03-02 09:16:20|1008.8|1008.2|1009.4|1008.8|1009.6|1009|1008.6|1008|8381
1646212590000|2022-03-02 09:16:30|1009.2|1008.6|1009.4|1009|1010|1009.4|1009.2|1008.6|1507
1646212600000|2022-03-02 09:16:40|1009.6|1009.2|1010.2|1009.6|1010.4|1009.8|1009.6|1009|6407
1646212610000|2022-03-02 09:16:50|1010|1009.8|1009.8|1009.4|1010.8|1010|1009.8|1009.4|8864
1646212620000|2022-03-02 09:17:00|1010|1009.6|1010.8|1010.6|1011.6|1011|1010|1009.6|12747
1646212630000|2022-03-02 09:17:10|1010.6|1010.4|1010.2|1009.8|1010.6|1010.4|1010.2|1009.8|4686
1646212640000|2022-03-02 09:17:20|1010|1009.6|1010|1009.4|1011|1010.4|1009.8|1009.2|20643
1646212650000|2022-03-02 09:17:30|1009.8|1009.6|1008|1007.4|1009.8|1009.6|1007.6|1007.2|12177
1646212660000|2022-03-02 09:17:40|1007.8|1007.6|1008|1007.6|1008.2|1007.8|1007.2|1006.8|16541
1646212670000|2022-03-02 09:17:50|1007.8|1007.4|1009|1008.4|1009.2|1008.8|1007.6|1007.2|4713
1646212680000|2022-03-02 09:18:00|1009.2|1008.6|1009.2|1008.6|1009.6|1008.8|1008.8|1008.4|781
1646212690000|2022-03-02 09:18:10|1009|1008.4|1008.8|1008.4|1009.4|1008.8|1008.8|1008.2|0
1646212700000|2022-03-02 09:18:20|1008.6|1008.6|1008|1007.4|1009|1008.6|1008|1007.4|8709
1646212710000|2022-03-02 09:18:30|1007.8|1007.6|1009.6|1009.2|1009.8|1009.2|1007.8|1007.2|3944
1646212720000|2022-03-02 09:18:40|1009.8|1009.4|1009|1008.4|1010.2|1009.6|1009|1008.4|3528
1646212730000|2022-03-02 09:18:50|1008.8|1008.6|1009.6|1009|1009.6|1009|1008.8|1008.4|1138
1646212740000|2022-03-02 09:19:00|1009.8|1009.2|1009.2|1008.6|1010.2|1009.6|1008.8|1008.2|3752
1646212750000|2022-03-02 09:19:10|1009|1008.4|1008.8|1008.4|1009.2|1008.6|1008.2|1007.8|3725
1646212760000|2022-03-02 09:19:20|1008.6|1008.2|1008.8|1008.4|1009|1008.6|1008.6|1008|1130
1646212770000|2022-03-02 09:19:30|1009|1008.6|1008.8|1008.4|1009.6|1009|1008.8|1008.4|7234
1646212780000|2022-03-02 09:19:40|1008.4|1008.2|1009.6|1009|1009.6|1009.2|1008.4|1008|2889
1646212790000|2022-03-02 09:19:50|1009.8|1009.2|1010.4|1009.8|1010.4|1009.8|1009.8|1009.2|1605
1646212800000|2022-03-02 09:20:00|1010.2|1010|1010.2|1009.6|1010.6|1010|1009.6|1009.4|7717
1646212810000|2022-03-02 09:20:10|1010.4|1009.8|1010.2|1009.6|1010.6|1010|1009.8|1009.6|4359
1646212820000|2022-03-02 09:20:20|1010|1009.8|1008.6|1008|1010.2|1009.8|1008.2|1007.6|6335
1646212830000|2022-03-02 09:20:30|1008.4|1008.2|1007.6|1007.2|1008.4|1008.2|1007|1006.6|10002
1646212840000|2022-03-02 09:20:40|1007.4|1007|1007.8|1007.2|1008.2|1007.6|1007|1006.4|2834
1646212850000|2022-03-02 09:20:50|1007.6|1007.4|1008|1007.6|1008.2|1007.6|1007.4|1007|5159
1646212860000|2022-03-02 09:21:00|1007.8|1007.4|1008.6|1008.2|1008.6|1008.2|1007.6|1007|3098
1646212870000|2022-03-02 09:21:10|1008.8|1008.4|1008.6|1008|1009.4|1008.8|1008.4|1008|14476
1646212880000|2022-03-02 09:21:20|1008.4|1008.2|1009.8|1009.4|1010|1009.4|1008.4|1008.2|3683
1646212890000|2022-03-02 09:21:30|1009.6|1009.2|1008.6|1008|1009.6|1009.2|1008|1007.6|3559
1646212900000|2022-03-02 09:21:40|1008.4|1007.8|1007.6|1007|1008.4|1007.8|1007.2|1006.8|1407
1646212910000|2022-03-02 09:21:50|1007.8|1007.2|1007.4|1007|1008.2|1007.8|1007.4|1006.8|10064
1646212920000|2022-03-02 09:22:00|1007.6|1007.2|1006|1005.6|1007.8|1007.4|1005.8|1005.2|6895
1646212930000|2022-03-02 09:22:10|1006.2|1005.8|1006.4|1005.8|1006.6|1006|1005.4|1005|5585
1646212940000|2022-03-02 09:22:20|1006.2|1005.6|1005.8|1005.4|1006.2|1005.8|1005.4|1005|12420
1646212950000|2022-03-02 09:22:30|1005.6|1004.8|1005.4|1004.8|1006.2|1005.8|1004.8|1004.4|18284
1646212960000|2022-03-02 09:22:40|1005.2|1004.6|1004.4|1003.8|1005.2|1004.6|1003.8|1003.4|11775
1646212970000|2022-03-02 09:22:50|1004.2|1003.6|1004.4|1003.8|1004.8|1004|1003.4|1003|4915
1646212980000|2022-03-02 09:23:00|1004.2|1003.6|1004|1003.4|1004.8|1004.2|1003.8|1003.2|4082
1646212990000|2022-03-02 09:23:10|1004.2|1003.2|1002.2|1001.4|1004.2|1003.2|1002|1001.2|6701
1646213000000|2022-03-02 09:23:20|1002|1001.6|1002|1001.4|1002.4|1001.8|1001.4|1000.8|6499
1646213010000|2022-03-02 09:23:30|1001.8|1001.2|1001.8|1001.2|1002|1001.2|1001.4|1000.6|850
1646213020000|2022-03-02 09:23:40|1001.6|1001|1001.4|1000.8|1002|1001.4|1001.4|1000.8|2529
1646213030000|2022-03-02 09:23:50|1001.6|1001.4|1002.2|1001.6|1002.4|1002|1001.6|1001.4|6819
1646213040000|2022-03-02 09:24:00|1002|1001.4|1000.8|1000.4|1002|1001.4|1000.8|1000.4|9922
1646213050000|2022-03-02 09:24:10|1000.6|999.8|1001|1000.2|1001|1000.6|1000.4|999.8|19840
1646213060000|2022-03-02 09:24:20|1000.8|1000.4|1000.2|999.7|1001|1000.4|999.9|999.5|14397
1646213070000|2022-03-02 09:24:30|999.7|999.6|999.9|999.7|1000.6|1000.2|999.7|999.3|3012
1646213080000|2022-03-02 09:24:40|1000.2|999.6|999.8|999.5|1000.4|999.8|999.8|999.5|2660
1646213090000|2022-03-02 09:24:50|999.7|999.4|999.7|999.3|1000.2|999.6|999.5|999.3|9605
1646213100000|2022-03-02 09:25:00|999.6|999.2|999.4|999.1|999.7|999.2|999.1|998.9|5018
1646213110000|2022-03-02 09:25:10|999.3|999|997.2|997|1000|999.7|997.2|997|16013
1646213120000|2022-03-02 09:25:20|997.3|997.1|997.7|997.4|998|997.7|997.3|997.1|8488
1646213130000|2022-03-02 09:25:30|997.5|997.3|997.5|997.2|998.3|998.1|997.5|997.1|5723
1646213140000|2022-03-02 09:25:40|997.6|997.3|998.2|997.9|998.5|998.2|997.6|997.3|12067
1646213150000|2022-03-02 09:25:50|998.1|997.8|1000.2|999.8|1000.4|999.8|998.1|997.8|24325
1646213160000|2022-03-02 09:26:00|1000|999.7|1001.2|1000.8|1001.6|1000.8|999.6|999.3|26084
1646213170000|2022-03-02 09:26:10|1001|1000.6|1001|1000.4|1001.2|1000.6|1000.8|1000.4|0
1646213180000|2022-03-02 09:26:20|1001.2|1000.6|1001|1000.4|1001.2|1000.8|1001|1000.4|1954
1646213190000|2022-03-02 09:26:30|1000.8|1000.2|998.5|998.2|1000.8|1000.2|998.5|998|4326
1646213200000|2022-03-02 09:26:40|998.7|998.3|999.7|999.4|999.7|999.4|998.7|998.3|18718
1646213210000|2022-03-02 09:26:50|999.5|999.2|999.5|999.1|999.7|999.2|998.5|998.2|15058
1646213220000|2022-03-02 09:27:00|999.6|999.3|999.3|998.9|1000.2|999.7|999.3|998.9|5354
1646213230000|2022-03-02 09:27:10|999.2|998.8|999.3|999|1000.2|999.9|998.8|998.4|1416
1646213240000|2022-03-02 09:27:20|999.2|998.9|1000.4|999.9|1000.8|1000.4|999.1|998.7|16360
1646213250000|2022-03-02 09:27:30|1000.2|999.8|999.8|999.5|1000.4|999.9|999.3|999|5800
1646213260000|2022-03-02 09:27:40|999.9|999.6|1000.6|1000.2|1000.6|1000.2|999.5|999.1|5089
1646213270000|2022-03-02 09:27:50|1000.8|1000|999|998.6|1000.8|1000.2|998.5|998.2|4621
1646213280000|2022-03-02 09:28:00|999.1|998.7|998.8|998.6|999.3|998.9|998.5|998.1|5993
1646213290000|2022-03-02 09:28:10|999.3|998.7|999|998.7|999.3|998.8|998.7|998.3|9874
1646213300000|2022-03-02 09:28:20|999.2|998.9|999.2|998.8|999.6|999.3|999.1|998.7|3065
1646213310000|2022-03-02 09:28:30|999.1|998.7|998.4|998.1|999.4|998.9|998.4|998.1|1728
1646213320000|2022-03-02 09:28:40|998.3|997.9|998.2|997.9|999|998.9|998.1|997.6|23649
1646213330000|2022-03-02 09:28:50|998.3|998|999.8|999.5|999.9|999.6|998.3|998|2841
1646213340000|2022-03-02 09:29:00|999.7|999.4|1000.4|1000|1000.4|1000.2|999.6|999.3|6300
1646213350000|2022-03-02 09:29:10|1000.6|1000.2|1002|1001.8|1002.6|1002|1000.6|1000.2|5310
1646213360000|2022-03-02 09:29:20|1002.2|1002|1002|1001.6|1002.4|1002|1001|1000.8|3090
1646213370000|2022-03-02 09:29:30|1001.8|1001.4|1001|1000.6|1002|1001.6|1001|1000.6|14098
1646213380000|2022-03-02 09:29:40|1001.2|1000.8|1001.2|1000.8|1001.8|1001.2|1001|1000.4|921
1646213390000|2022-03-02 09:29:50|1001.4|1000.6|1001.8|1001.4|1001.8|1001.6|1001|1000.6|708
1646213400000|2022-03-02 09:30:00|1001.6|1001.2|1000.4|999.8|1001.6|1001.2|999.8|999.7|27713
1646213410000|2022-03-02 09:30:10|1000.6|999.9|1004|1003.2|1004.2|1003.2|1000.6|999.9|5230
1646213420000|2022-03-02 09:30:20|1003.8|1003.4|1006.4|1005.8|1006.4|1005.8|1003.6|1003.2|18835
1646213430000|2022-03-02 09:30:30|1006.6|1006|1011.6|1011|1012|1011.4|1006.6|1006|33712
1646213440000|2022-03-02 09:30:40|1011.4|1011.2|1009.2|1008.8|1012|1011.8|1008.8|1008.2|21462
1646213450000|2022-03-02 09:30:50|1009|1008.6|1010|1009.6|1010.8|1010.2|1008|1007.4|21810
1646213460000|2022-03-02 09:31:00|1009.8|1009.4|1006.2|1005.6|1009.8|1009.4|1006|1005.4|25262
1646213470000|2022-03-02 09:31:10|1006|1005.4|1009.4|1008.6|1010|1009.6|1005.8|1005.2|10797
1646213480000|2022-03-02 09:31:20|1009.6|1008.8|1009.6|1009|1010.8|1010.4|1008.8|1008.2|7283
1646213490000|2022-03-02 09:31:30|1009.4|1008.6|1010|1009.4|1010.2|1009.8|1008.6|1008.2|15825
1646213500000|2022-03-02 09:31:40|1009.8|1009.2|1008.6|1008.2|1010|1009.4|1008|1007.6|2645
1646213510000|2022-03-02 09:31:50|1008.8|1008.4|1008.6|1008|1010.2|1009.6|1008.6|1008|514
1646213520000|2022-03-02 09:32:00|1008.8|1008.2|1007|1006.6|1009.4|1008.6|1006.6|1006.2|10807
1646213530000|2022-03-02 09:32:10|1006.8|1006.2|1006.2|1005.6|1007.2|1006.8|1005.2|1004.8|16454
1646213540000|2022-03-02 09:32:20|1006|1005.4|1005.4|1004.8|1006.2|1005.8|1004.8|1004.6|4445
1646213550000|2022-03-02 09:32:30|1005.2|1004.6|1005.6|1005|1005.8|1005.4|1004|1003.4|20653
1646213560000|2022-03-02 09:32:40|1005.4|1005.2|1003.6|1003|1005.4|1005.2|1003.4|1002.8|6392
1646213570000|2022-03-02 09:32:50|1003.4|1002.8|1003.2|1002.8|1003.8|1003.2|1002.8|1002.2|2682
1646213580000|2022-03-02 09:33:00|1003|1002.6|1003.8|1003.4|1003.8|1003.4|1003|1002.4|4547
1646213590000|2022-03-02 09:33:10|1004|1003.6|1005.8|1005.2|1005.8|1005.2|1003.8|1003|7076
1646213600000|2022-03-02 09:33:20|1005.4|1005|1005.4|1005.2|1006|1005.8|1004.8|1004.4|22175
1646213610000|2022-03-02 09:33:30|1005.2|1005|1004.6|1004|1005.6|1005|1004|1003.8|2805
1646213620000|2022-03-02 09:33:40|1004.8|1004.2|1005.8|1005.4|1006.2|1005.4|1004.8|1004|1354
1646213630000|2022-03-02 09:33:50|1006|1005.8|1006|1005.6|1006.8|1006.2|1005.6|1005|8245
1646213640000|2022-03-02 09:34:00|1006.2|1005.8|1005|1004.4|1006.8|1006.2|1005|1004.4|2054
1646213650000|2022-03-02 09:34:10|1004.8|1004.2|1004.8|1004.2|1005.4|1004.8|1004.8|1004|3580
1646213660000|2022-03-02 09:34:20|1005|1004.4|1005.8|1005.2|1007|1006.4|1005|1004.4|8655
1646213670000|2022-03-02 09:34:30|1005.6|1005|1005.6|1005|1005.6|1005.2|1004.8|1004.2|4513
1646213680000|2022-03-02 09:34:40|1005.4|1004.8|1004.4|1003.8|1005.4|1005|1004.4|1003.8|11445
1646213690000|2022-03-02 09:34:50|1004.2|1003.6|1003.4|1003|1004.4|1004|1003.4|1003|1038
1646213700000|2022-03-02 09:35:00|1003.2|1002.8|1001.8|1001.2|1003.2|1002.8|1001.8|1001|4363
1646213710000|2022-03-02 09:35:10|1001.6|1001|1000.6|1000.2|1002.2|1001.6|1000.6|1000|13235
1646213720000|2022-03-02 09:35:20|1001|1000.4|1000.8|1000.2|1001|1000.6|999.5|999.2|32826
1646213730000|2022-03-02 09:35:30|1001|1000.4|1001.8|1001.4|1002.4|1002|1001|1000.4|17563
1646213740000|2022-03-02 09:35:40|1002|1001.6|1003.8|1003.4|1004.2|1003.8|1002|1001.6|11523
1646213750000|2022-03-02 09:35:50|1004|1003.6|1004.6|1004|1005|1004.4|1003.2|1002.8|6276
1646213760000|2022-03-02 09:36:00|1004.4|1003.8|1003.8|1003.4|1005|1004.8|1003.8|1003.2|27816
1646213770000|2022-03-02 09:36:10|1003.6|1003.2|1002.4|1002|1004|1003.8|1002.4|1002|16065
1646213780000|2022-03-02 09:36:20|1002.8|1002.2|1003|1002.6|1003.2|1002.8|1002.8|1002|2303
1646213790000|2022-03-02 09:36:30|1003.2|1002.4|1004.8|1004.2|1004.8|1004.4|1003.2|1002.4|4466
1646213800000|2022-03-02 09:36:40|1005|1004.4|1004.6|1004|1005.2|1004.6|1004|1003.6|4057
1646213810000|2022-03-02 09:36:50|1004.4|1004.2|1005.4|1004.8|1005.4|1004.8|1004.4|1004|3169
1646213820000|2022-03-02 09:37:00|1005.6|1005|1007.2|1006.6|1007.4|1006.8|1005.4|1004.8|6372
1646213830000|2022-03-02 09:37:10|1007|1006.8|1008|1007.4|1008|1007.6|1007|1006.6|7338
1646213840000|2022-03-02 09:37:20|1008.2|1007.6|1010|1009.6|1010.2|1009.6|1008.2|1007.6|6886
1646213850000|2022-03-02 09:37:30|1010.2|1009.8|1010|1009.6|1011.4|1011|1010|1009.4|7890
1646213860000|2022-03-02 09:37:40|1010.2|1009.8|1011.8|1011.4|1012.4|1011.8|1010.2|1009.6|6355
1646213870000|2022-03-02 09:37:50|1012|1011.6|1012.4|1012|1013|1012.2|1012|1011.4|2251
1646213880000|2022-03-02 09:38:00|1012|1011.8|1012.2|1011.6|1012.6|1012.2|1011.6|1011.2|4486
1646213890000|2022-03-02 09:38:10|1012|1011.8|1012.8|1012.4|1013|1012.4|1012|1011.6|3183
1646213900000|2022-03-02 09:38:20|1013|1012.6|1014.2|1013.6|1014.4|1014|1013|1012.6|29098
1646213910000|2022-03-02 09:38:30|1014.4|1013.8|1013.6|1013|1014.8|1014.2|1013.6|1013|17637
1646213920000|2022-03-02 09:38:40|1013.8|1013.2|1013.6|1013|1014|1013.6|1013.6|1013|2992
1646213930000|2022-03-02 09:38:50|1013.4|1012.8|1013.4|1012.8|1013.4|1012.8|1012.4|1012|17896
1646213940000|2022-03-02 09:39:00|1013.2|1012.6|1012.8|1012.2|1013.2|1012.6|1012.4|1011.8|2020
1646213950000|2022-03-02 09:39:10|1012.6|1012|1013|1012.4|1013.8|1013.2|1012|1011.6|13862
1646213960000|2022-03-02 09:39:20|1013.2|1012.6|1014|1013.6|1014.6|1014.2|1013.2|1012.6|14045
1646213970000|2022-03-02 09:39:30|1014.2|1013.8|1013|1012.6|1014.6|1014.2|1012.8|1012.4|52330
1646213980000|2022-03-02 09:39:40|1012.8|1012.4|1013.2|1012.6|1013.8|1013.2|1012.8|1012.4|79275
1646213990000|2022-03-02 09:39:50|1013|1012.8|1013|1012.8|1013.4|1013.2|1013|1012.6|39620
1646214000000|2022-03-02 09:40:00|1013.2|1013|1013|1012.8|1014.2|1013.6|1013|1012.8|39536
1646214010000|2022-03-02 09:40:10|1012.8|1012.6|1013|1012.8|1013.6|1013.2|1012.8|1012.6|31029
1646214020000|2022-03-02 09:40:20|1013.2|1013|1014|1013.6|1014.2|1013.6|1013.2|1012.8|31289
1646214030000|2022-03-02 09:40:30|1014.2|1013.8|1013.8|1013.4|1014.4|1014.2|1013.6|1013.2|11606
1646214040000|2022-03-02 09:40:40|1014|1013.6|1014.2|1013.8|1014.4|1014|1014|1013.4|1877
1646214050000|2022-03-02 09:40:50|1014.4|1013.6|1014|1013.6|1015|1014.6|1014|1013.6|3217
1646214060000|2022-03-02 09:41:00|1013.6|1013.4|1014|1013.6|1014|1013.8|1013.6|1013.4|5651
1646214070000|2022-03-02 09:41:10|1013.8|1013.8|1014.4|1013.8|1014.4|1013.8|1013.6|1013.2|12391
1646214080000|2022-03-02 09:41:20|1014.2|1014|1013.8|1013.4|1014.4|1014|1013.8|1013.4|11954
1646214090000|2022-03-02 09:41:30|1013.6|1013.2|1014|1013.8|1014|1013.8|1013.6|1013|10937
1646214100000|2022-03-02 09:41:40|1014.2|1014|1014.2|1013.6|1014.4|1014|1013.8|1013.4|7781
1646214110000|2022-03-02 09:41:50|1014.4|1013.8|1014|1013.8|1014.6|1014.2|1014|1013.6|94139
1646214120000|2022-03-02 09:42:00|1014.2|1014|1014|1013.8|1014.4|1014|1013.8|1013.4|13141
1646214130000|2022-03-02 09:42:10|1013.8|1013.6|1014|1013.6|1014.2|1013.8|1013.8|1013.4|7127
1646214140000|2022-03-02 09:42:20|1014.2|1013.8|1014|1013.6|1014.8|1014.4|1013.8|1013.6|10667
1646214150000|2022-03-02 09:42:30|1013.8|1013.8|1014|1013.8|1014.6|1014.2|1013.8|1013.4|22717
1646214160000|2022-03-02 09:42:40|1013.8|1013.6|1015.2|1014.8|1015.4|1014.8|1013.8|1013.6|52720
1646214170000|2022-03-02 09:42:50|1015|1015|1016|1015.6|1016|1015.6|1015|1015|15250
1646214180000|2022-03-02 09:43:00|1016.2|1015.8|1017.2|1016.6|1017.2|1016.6|1015.6|1015.2|16003
1646214190000|2022-03-02 09:43:10|1017.4|1016.8|1016.6|1016|1017.8|1017.2|1016.6|1016|5447
1646214200000|2022-03-02 09:43:20|1016.4|1015.8|1016.2|1015.8|1016.4|1015.8|1015.6|1015|1989
1646214210000|2022-03-02 09:43:30|1016.4|1016|1017.4|1017|1017.6|1017|1016|1015.4|16412
1646214220000|2022-03-02 09:43:40|1017.6|1016.8|1017.6|1017.2|1017.8|1017.4|1017|1016.8|4101
1646214230000|2022-03-02 09:43:50|1017.4|1017.4|1018|1017.8|1018|1017.8|1017.4|1017.2|9542
1646214240000|2022-03-02 09:44:00|1017.8|1017.6|1017.8|1017.4|1018|1017.8|1017.4|1017|5927
1646214250000|2022-03-02 09:44:10|1018|1017.6|1016|1015.6|1018.2|1017.8|1015.8|1015.2|17716
1646214260000|2022-03-02 09:44:20|1016.2|1015.4|1017|1016.6|1017.2|1016.6|1015.6|1015.4|4660
1646214270000|2022-03-02 09:44:30|1017.2|1016.8|1017.2|1016.8|1017.8|1017.4|1017.2|1016.8|23217
1646214280000|2022-03-02 09:44:40|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.4|1016.8|1634
1646214290000|2022-03-02 09:44:50|1017.4|1017|1017.8|1017.4|1018.2|1017.6|1017.2|1016.8|10884
1646214300000|2022-03-02 09:45:00|1018|1017.6|1019.2|1018.8|1019.2|1018.8|1017.6|1017.4|8126
1646214310000|2022-03-02 09:45:10|1019.4|1019|1019.4|1019|1019.6|1019.2|1019|1018.8|9890
1646214320000|2022-03-02 09:45:20|1019.6|1019.2|1019.8|1019.4|1020|1019.6|1019|1018.8|6450
1646214330000|2022-03-02 09:45:30|1020|1019.6|1020.2|1019.8|1020.4|1020|1020|1019.4|24353
1646214340000|2022-03-02 09:45:40|1020.4|1020|1021|1020.4|1021.2|1021|1020.4|1020|17631
1646214350000|2022-03-02 09:45:50|1020.8|1020.6|1021.6|1021.2|1021.8|1021.4|1020.8|1020.4|3003
1646214360000|2022-03-02 09:46:00|1021.8|1021.4|1022.4|1022|1022.4|1022|1021.6|1021.2|6501
1646214370000|2022-03-02 09:46:10|1022.6|1022.2|1023|1022.8|1023.4|1022.8|1022.4|1022|3272
1646214380000|2022-03-02 09:46:20|1022.8|1022.6|1023.4|1023|1023.8|1023|1022.4|1022|5527
1646214390000|2022-03-02 09:46:30|1023.2|1023.2|1024.4|1023.8|1024.6|1024|1023.2|1023.2|9902
1646214400000|2022-03-02 09:46:40|1024.6|1024|1024.2|1023.8|1024.6|1024|1024.2|1023.8|1404
1646214410000|2022-03-02 09:46:50|1024.6|1024.4|1023.2|1022.8|1024.6|1024.4|1023|1022.6|26294
1646214420000|2022-03-02 09:47:00|1023.4|1023|1024.4|1023.8|1024.6|1024|1023.4|1023|8160
1646214430000|2022-03-02 09:47:10|1024.2|1023.6|1023.8|1023.2|1024.2|1023.6|1023.6|1023.2|2074
1646214440000|2022-03-02 09:47:20|1023.6|1023|1023.8|1023.2|1024.4|1024|1023.4|1023|14519
1646214450000|2022-03-02 09:47:30|1023.6|1023.4|1023.8|1023.4|1024|1023.4|1023.4|1023.2|3287
1646214460000|2022-03-02 09:47:40|1023.4|1023.2|1024.2|1023.6|1024.2|1023.8|1023.4|1023|8302
1646214470000|2022-03-02 09:47:50|1024.6|1023.8|1025.6|1025|1026|1025.4|1024.4|1023.8|16908
1646214480000|2022-03-02 09:48:00|1025.8|1025.2|1026.8|1026.2|1027|1026.2|1025.6|1025|13806
1646214490000|2022-03-02 09:48:10|1026.6|1026.4|1026.8|1026.4|1027.2|1026.6|1026.6|1026.2|4831
1646214500000|2022-03-02 09:48:20|1026.6|1026.2|1027.4|1026.8|1027.8|1027.2|1026.6|1026|13240
1646214510000|2022-03-02 09:48:30|1027.6|1027|1027.4|1027|1027.6|1027.2|1027.2|1026.8|4305
1646214520000|2022-03-02 09:48:40|1027.6|1027.2|1028|1027.6|1028.6|1028|1026.4|1025.8|26504
1646214530000|2022-03-02 09:48:50|1028.6|1028.4|1031.6|1031|1031.6|1031|1028|1027.6|42832
1646214540000|2022-03-02 09:49:00|1031.4|1030.8|1031.2|1030.6|1031.4|1031|1030|1029.8|17382
1646214550000|2022-03-02 09:49:10|1030.8|1030.4|1031|1030.8|1031.8|1031.2|1030.8|1030.4|19648
1646214560000|2022-03-02 09:49:20|1031.2|1030.6|1030.8|1030.6|1031.6|1031.4|1030.4|1030.2|10585
1646214570000|2022-03-02 09:49:30|1031|1030.4|1031.2|1030.6|1031.2|1030.6|1030.8|1030.2|2821
1646214580000|2022-03-02 09:49:40|1031.4|1030.8|1031|1030.6|1031.4|1031|1030.8|1030.4|4743
1646214590000|2022-03-02 09:49:50|1030.8|1030.8|1032.2|1031.6|1032.4|1031.8|1030.8|1030.8|9603
1646214600000|2022-03-02 09:50:00|1032.4|1031.8|1030.6|1030.2|1032.6|1032|1030.6|1030.2|7888
1646214610000|2022-03-02 09:50:10|1030.8|1030|1031|1030.4|1031.6|1031|1030.6|1030|652
1646214620000|2022-03-02 09:50:20|1031.2|1030.6|1031.4|1030.8|1031.6|1031.2|1031|1030.4|2801
1646214630000|2022-03-02 09:50:30|1031.6|1031|1031.4|1031.2|1032|1031.6|1031.2|1030.8|23352
1646214640000|2022-03-02 09:50:40|1031.6|1031.4|1031.6|1031.2|1032.4|1032|1031.4|1031|3785
1646214650000|2022-03-02 09:50:50|1031.8|1031.4|1032.6|1032.2|1032.8|1032.2|1031.6|1031|3823
1646214660000|2022-03-02 09:51:00|1032.4|1032|1029.8|1029.4|1032.4|1032|1029.2|1028.8|29368
1646214670000|2022-03-02 09:51:10|1030|1029.2|1030|1029.6|1030.4|1030.2|1029.4|1029|104148
1646214680000|2022-03-02 09:51:20|1029.8|1029.4|1028.6|1028|1030|1029.6|1028.6|1028|17607
1646214690000|2022-03-02 09:51:30|1028.4|1027.8|1028|1027.6|1028.4|1028|1027|1026.4|18363
1646214700000|2022-03-02 09:51:40|1028.8|1027.8|1027.6|1027|1028.8|1028.4|1027|1026.6|16754
1646214710000|2022-03-02 09:51:50|1027.4|1026.8|1028.2|1027.6|1028.4|1028|1027|1026.6|2317
1646214720000|2022-03-02 09:52:00|1028.4|1027.8|1029|1028.4|1029|1028.6|1028.4|1027.8|9864
1646214730000|2022-03-02 09:52:10|1029.2|1028.6|1029.6|1029|1030.4|1030.2|1029.2|1028.6|9250
1646214740000|2022-03-02 09:52:20|1029.8|1029.2|1030.4|1030|1030.6|1030.2|1029.8|1029|300
1646214750000|2022-03-02 09:52:30|1030.2|1030.2|1031|1030.4|1031.4|1030.8|1030.2|1029.8|8486
1646214760000|2022-03-02 09:52:40|1030.8|1030.2|1030.8|1030.4|1031|1030.6|1030.2|1029.6|7866
1646214770000|2022-03-02 09:52:50|1030.6|1030.2|1029.8|1029.4|1031.4|1030.8|1029.4|1029.2|66749
1646214780000|2022-03-02 09:53:00|1029.6|1029.2|1025.8|1025.2|1029.6|1029.2|1025.6|1025|43400
1646214790000|2022-03-02 09:53:10|1026|1025.4|1025.4|1025|1026.8|1026.2|1025|1024.8|8565
1646214800000|2022-03-02 09:53:20|1025.2|1025.2|1025.6|1025.4|1027|1026.4|1025|1024.8|21541
1646214810000|2022-03-02 09:53:30|1025.4|1025.2|1024.2|1023.6|1025.4|1025.4|1024|1023.6|21925
1646214820000|2022-03-02 09:53:40|1024|1023.8|1024.8|1024.2|1024.8|1024.2|1023.8|1023.4|5841
1646214830000|2022-03-02 09:53:50|1025|1024.4|1023.4|1022.8|1025.2|1024.6|1023.4|1022.8|8618
1646214840000|2022-03-02 09:54:00|1023.2|1022.6|1023.6|1023|1023.8|1023.4|1022.8|1022.2|2173
1646214850000|2022-03-02 09:54:10|1023.4|1023.2|1024.4|1023.8|1024.6|1024|1023.4|1023|16108
1646214860000|2022-03-02 09:54:20|1024.2|1023.6|1023.8|1023.2|1024.4|1023.8|1023.4|1023|19266
1646214870000|2022-03-02 09:54:30|1024|1023.4|1024.8|1024.4|1025.2|1024.6|1023.8|1023.4|4785
1646214880000|2022-03-02 09:54:40|1024.6|1024.2|1024.6|1024.2|1024.8|1024.4|1024.2|1023.8|5601
1646214890000|2022-03-02 09:54:50|1024.8|1024.4|1024.2|1023.8|1025|1024.4|1024.2|1023.8|4481
1646214900000|2022-03-02 09:55:00|1024.4|1024|1024.4|1024|1024.8|1024.4|1024.4|1024|1486
1646214910000|2022-03-02 09:55:10|1024.2|1023.8|1024.6|1024.2|1024.8|1024.6|1024|1023.6|2896
1646214920000|2022-03-02 09:55:20|1025|1024.4|1025.2|1024.8|1025.8|1025.2|1024.6|1024.2|2425
1646214930000|2022-03-02 09:55:30|1025.4|1025|1025|1024.6|1025.6|1025|1024.4|1024|49453
1646214940000|2022-03-02 09:55:40|1024.6|1024.4|1024.6|1024.2|1024.6|1024.6|1024.4|1024|501
1646214950000|2022-03-02 09:55:50|1024.8|1024.4|1024.8|1024.4|1025|1024.4|1024.6|1024.4|700
1646214960000|2022-03-02 09:56:00|1025|1024.6|1026.2|1025.8|1026.4|1025.8|1024.6|1024.4|3860
1646214970000|2022-03-02 09:56:10|1026|1025.6|1026|1025.4|1026.2|1025.8|1026|1025.4|2922
1646214980000|2022-03-02 09:56:20|1025.8|1025|1025.8|1025.2|1026|1025.4|1024.6|1024|4931
1646214990000|2022-03-02 09:56:30|1025.6|1025|1025.4|1025|1025.8|1025.4|1025.4|1025|1723
1646215000000|2022-03-02 09:56:40|1025.6|1025.2|1025.4|1025|1026|1025.4|1025.4|1025|2234
1646215010000|2022-03-02 09:56:50|1025.6|1025.2|1025.6|1025|1026|1025.6|1025|1024.6|28526
1646215020000|2022-03-02 09:57:00|1025.8|1025.2|1026.2|1025.8|1026.4|1025.8|1025.8|1025.2|1963
1646215030000|2022-03-02 09:57:10|1026.4|1026|1026.8|1026.4|1027.8|1027.2|1026.2|1026|2661
1646215040000|2022-03-02 09:57:20|1027|1026.6|1027.6|1027.2|1027.8|1027.2|1026.8|1026.6|1657
1646215050000|2022-03-02 09:57:30|1027.8|1027.4|1027.2|1026.8|1028|1027.6|1027.2|1026.8|3961
1646215060000|2022-03-02 09:57:40|1027.6|1027|1026.6|1026|1027.6|1027|1026.2|1025.8|19971
1646215070000|2022-03-02 09:57:50|1026.4|1026.2|1026.8|1026.4|1027.6|1027|1026|1025.8|62555
1646215080000|2022-03-02 09:58:00|1027|1026.6|1027|1026.8|1027|1026.8|1026.8|1026.4|4427
1646215090000|2022-03-02 09:58:10|1027.6|1027|1027|1026.8|1027.8|1027.4|1027|1026.8|47876
1646215100000|2022-03-02 09:58:20|1027.4|1027|1027|1026.8|1027.4|1027|1027|1026.8|28976
1646215110000|2022-03-02 09:58:30|1027.4|1027|1026.4|1025.8|1028.4|1028.2|1026.2|1025.4|51503
1646215120000|2022-03-02 09:58:40|1026.2|1026|1027|1026.4|1027|1026.8|1026.2|1026|1744
1646215130000|2022-03-02 09:58:50|1027.2|1026.6|1026.8|1026.4|1027.4|1026.8|1026.8|1026.4|1928
1646215140000|2022-03-02 09:59:00|||||||||321
1646215150000|2022-03-02 09:59:10|1027|1026.6|1027|1026.6|1027|1026.8|1027|1026.4|2001
1646215160000|2022-03-02 09:59:20|1026.8|1026.4|1025.8|1025.2|1026.8|1026.4|1025.8|1025.2|12551
1646215170000|2022-03-02 09:59:30|1026|1025.4|1026.4|1026|1026.6|1026|1026|1025.4|1688
1646215180000|2022-03-02 09:59:40|1026.6|1026.2|1027|1026.6|1027|1026.8|1026|1025.4|16209
1646215190000|2022-03-02 09:59:50|1027.2|1026.8|1026.2|1025.8|1027.4|1027|1026.2|1025.6|10702
1646215200000|2022-03-02 10:00:00|1026.4|1026|1026.2|1025.8|1026.6|1026.2|1026|1025.6|2388
1646215210000|2022-03-02 10:00:10|1026.4|1026.2|1027|1026.4|1027|1026.6|1026.2|1025.8|2505
1646215220000|2022-03-02 10:00:20|1026.8|1026.6|1026.4|1026|1026.8|1026.8|1026.4|1026|7212
1646215230000|2022-03-02 10:00:30|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026|25688
1646215240000|2022-03-02 10:00:40|1027|1026.6|1027|1026.8|1027.6|1027|1026.6|1026.2|18251
1646215250000|2022-03-02 10:00:50|1027.2|1027|1026.2|1025.6|1027.4|1027|1026.2|1025.6|8751
1646215260000|2022-03-02 10:01:00|1026.4|1025.8|1025.8|1025.2|1026.4|1026|1025.6|1025|7020
1646215270000|2022-03-02 10:01:10|1025.6|1025.4|1025.8|1025.4|1026.2|1025.8|1025.6|1025.4|4237
1646215280000|2022-03-02 10:01:20|1025.6|1025.2|1025|1024.4|1025.6|1025.2|1024.6|1024.2|2295
1646215290000|2022-03-02 10:01:30|1024.8|1024.6|1025.4|1024.8|1025.4|1024.8|1024.6|1024.2|1962
1646215300000|2022-03-02 10:01:40|1025.6|1025|1024.8|1024.4|1025.6|1025.2|1024.8|1024.4|1068
1646215310000|2022-03-02 10:01:50|1025|1024.6|1024.8|1024.4|1025.4|1024.8|1024.6|1024.4|6647
1646215320000|2022-03-02 10:02:00|1024.6|1024.2|1024.4|1024|1025|1024.6|1024.2|1023.8|10774
1646215330000|2022-03-02 10:02:10|1024.6|1024.2|1024.2|1023.6|1024.6|1024.2|1024|1023.6|10307
1646215340000|2022-03-02 10:02:20|1024.4|1023.8|1026|1025.6|1026|1025.6|1023.2|1023|32647
1646215350000|2022-03-02 10:02:30|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1026|1025.6|7406
1646215360000|2022-03-02 10:02:40|1026|1025.6|1026.6|1026.2|1027|1026.4|1025.8|1025.4|3295
1646215370000|2022-03-02 10:02:50|1026.4|1026|1026.8|1026.2|1027|1026.4|1026.4|1025.8|1879
1646215380000|2022-03-02 10:03:00|1026.6|1026|1026.8|1026.2|1027|1026.4|1026.4|1026|817
1646215390000|2022-03-02 10:03:10|1027|1026.4|1027|1026.6|1027|1026.6|1026.4|1026|313
1646215400000|2022-03-02 10:03:20|1026.8|1026.4|1026.2|1025.8|1026.8|1026.4|1026|1025.6|2609
1646215410000|2022-03-02 10:03:30|1026|1026|1026.6|1026|1026.6|1026.2|1025.8|1025.2|8655
1646215420000|2022-03-02 10:03:40|1026.4|1026.2|1027.4|1026.8|1027.4|1026.8|1026.4|1026.2|1338
1646215430000|2022-03-02 10:03:50|1027.6|1027|1027.8|1027.6|1027.8|1027.6|1027.4|1027|1722
1646215440000|2022-03-02 10:04:00|1027.6|1027.4|1027.4|1026.8|1027.6|1027.4|1027|1026.4|5049
1646215450000|2022-03-02 10:04:10|1027.6|1027|1027.6|1027|1027.8|1027.4|1027.4|1026.8|2961
1646215460000|2022-03-02 10:04:20|1027.4|1026.8|1027|1026.4|1027.6|1027|1026.4|1025.8|3319
1646215470000|2022-03-02 10:04:30|1027.2|1026.6|1026.8|1026.2|1027.2|1026.6|1026.8|1026.2|300
1646215480000|2022-03-02 10:04:40|1026.6|1026|1024.8|1024.2|1026.6|1026|1024.4|1024|436
1646215490000|2022-03-02 10:04:50|1025|1024.4|1024|1023.4|1025|1024.6|1024|1023.4|5002
1646215500000|2022-03-02 10:05:00|1024.2|1023.6|1023.6|1023.2|1024.4|1023.8|1023|1022.4|947
1646215510000|2022-03-02 10:05:10|1023.4|1023|1022.4|1022|1023.4|1023.2|1022.4|1022|3269
1646215520000|2022-03-02 10:05:20|1022.6|1022.2|1022.6|1022.2|1022.8|1022.2|1022.4|1022|197
1646215530000|2022-03-02 10:05:30|1022.4|1022|1022.6|1022|1023|1022.8|1022.4|1022|4377
1646215540000|2022-03-02 10:05:40|1022.4|1021.8|1022.2|1021.8|1022.8|1022.2|1022|1021.6|10196
1646215550000|2022-03-02 10:05:50|1022.4|1022|1022.8|1022.2|1022.8|1022.2|1022.2|1021.8|100
1646215560000|2022-03-02 10:06:00|1023|1022.4|1022.2|1021.8|1023|1022.4|1022|1021.6|18526
1646215570000|2022-03-02 10:06:10|1022.4|1022|1022.8|1022.6|1023|1022.6|1022.4|1022|3946
1646215580000|2022-03-02 10:06:20|1023||1022.8||1023||1022.8||1085
1646215590000|2022-03-02 10:06:30|1023|1022.8|1023|1022.4|1023.4|1023.2|1022.6|1022.2|11248
1646215600000|2022-03-02 10:06:40|1022.8|1022.2|1022.8|1022.2|1022.8|1022.4|1022.4|1022|700
1646215610000|2022-03-02 10:06:50|1023|1022.4|1023.4|1023|1023.6|1023.2|1023|1022.2|2431
1646215620000|2022-03-02 10:07:00|1023.2|1022.8|1022.2|1021.8|1023.2|1022.8|1022.2|1021.8|8498
1646215630000|2022-03-02 10:07:10|1022.4|1022|1022.4|1021.8|1022.8|1022.4|1022.2|1021.6|9145
1646215640000|2022-03-02 10:07:20|1022.2|1021.6|1023|1022.6|1023|1022.6|1022|1021.4|3983
1646215650000|2022-03-02 10:07:30|1022.8|1022.8|1022.8|1022.4|1023|1022.8|1022.8|1022.2|2791
1646215660000|2022-03-02 10:07:40|1023|1022.2|1023.4|1023|1023.4|1023.2|1022.4|1022.2|8924
1646215670000|2022-03-02 10:07:50|1023.6|1023.2|1024|1023.6|1024.2|1023.8|1023.6|1023|964
1646215680000|2022-03-02 10:08:00|1023.6|1023.4|1022.8|1022.4|1024.2|1023.6|1022.8|1022.4|2556
1646215690000|2022-03-02 10:08:10|1022.6|1022.2|1022.2|1021.6|1022.6|1022.2|1022|1021.6|4745
1646215700000|2022-03-02 10:08:20|1022.4|1021.8|1022.4|1022|1022.8|1022.4|1022.2|1021.8|3418
1646215710000|2022-03-02 10:08:30|1022.2|1021.8|1021.6|1021.2|1022.2|1021.8|1021.4|1021|844
1646215720000|2022-03-02 10:08:40|1021.8|1021.4|1023|1022.4|1023.2|1022.6|1021.8|1021.2|1987
1646215730000|2022-03-02 10:08:50|1022.8|1022.6|1023.2|1022.6|1023.4|1022.8|1022.8|1022.2|1712
1646215740000|2022-03-02 10:09:00|1023.4|1022.8|1023.4|1023|1024|1023.4|1023.4|1022.6|6707
1646215750000|2022-03-02 10:09:10|1023.2|1022.8|1023.4|1023|1023.4|1023.2|1023.2|1022.6|450
1646215760000|2022-03-02 10:09:20|1023.2|1022.8|1022.8|1022.4|1023.2|1022.8|1022.8|1022.2|3042
1646215770000|2022-03-02 10:09:30|1023|1022.8|1022.6|1022.2|1023.6|1023|1022.6|1022.2|3587
1646215780000|2022-03-02 10:09:40|1022.8|1022.4|1022.6|1022.2|1022.8|1022.4|1022.2|1021.8|3069
1646215790000|2022-03-02 10:09:50|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.2|1021.8|488
1646215800000|2022-03-02 10:10:00|1022.4|1022.4|1023|1022.4|1023|1022.4|1022.4|1022.4|1345
1646215810000|2022-03-02 10:10:10|1022.8|1022.6|1022.8|1022.2|1023|1022.6|1022.6|1022.2|536
1646215820000|2022-03-02 10:10:20|1022.6|1022|1022|1021.6|1022.8|1022.4|1022|1021.6|0
1646215830000|2022-03-02 10:10:30|1022.2|1021.8|1022|1021.6|1022.6|1022.2|1021.8|1021.4|11163
1646215840000|2022-03-02 10:10:40|1022.2|1021.8|1020.6|1020.2|1022.4|1021.8|1020.6|1020.2|11231
1646215850000|2022-03-02 10:10:50|1020.8|1020.4|1021.4|1020.8|1021.4|1020.8|1020.8|1020.4|1195
1646215860000|2022-03-02 10:11:00|1021.2|1021|1020.4|1020|1021.4|1021|1019.8|1019.4|821
1646215870000|2022-03-02 10:11:10|1020.2|1019.8|1020.6|1020|1021|1020.6|1020.2|1019.8|1479
1646215880000|2022-03-02 10:11:20|1020.4|1019.8|1021|1020.6|1021.2|1020.8|1019.8|1019.2|1673
1646215890000|2022-03-02 10:11:30|1021.2|1020.8|1021.8|1021.4|1022.2|1021.8|1019.6|1019.2|124631
1646215900000|2022-03-02 10:11:40|1022|1021.6|1022|1021.6|1023.8|1023.4|1021.8|1021.4|49373
1646215910000|2022-03-02 10:11:50|1021.8|1021.4|1022|1021.6|1022.4|1022|1021.8|1021.4|6386
1646215920000|2022-03-02 10:12:00|1021.8|1021.4|1021.6|1021.4|1021.8|1021.4|1021.4|1021.2|966
1646215930000|2022-03-02 10:12:10|1021.8|1021.6|1020.8|1020.2|1022.2|1021.6|1020.8|1020.2|9409
1646215940000|2022-03-02 10:12:20|1020.6|1020.4|1021.8|1021.2|1021.8|1021.4|1020.6|1020.2|3272
1646215950000|2022-03-02 10:12:30|1021.6|1021.4|1022.8|1022.4|1022.8|1022.4|1021.6|1021.4|2807
1646215960000|2022-03-02 10:12:40|1023|1022.2|1022.8|1022.4|1023|1022.4|1022.6|1022.2|0
1646215970000|2022-03-02 10:12:50|1023|1022.6|1023.4|1022.8|1023.4|1023|1023|1022.6|306
1646215980000|2022-03-02 10:13:00|1023.6|1023|1023.2|1022.8|1023.8|1023.4|1023.2|1022.8|8551
1646215990000|2022-03-02 10:13:10|1023.4|1022.6|1022.8|1022.2|1023.4|1022.6|1022.6|1022.2|4889
1646216000000|2022-03-02 10:13:20|1022.6|1022.4|1022.6|1022.2|1022.8|1022.4|1022.6|1022.2|350
1646216010000|2022-03-02 10:13:30|1022.8|1022.4|1022.8|1022.4|1023|1022.8|1022.6|1022.4|10967
1646216020000|2022-03-02 10:13:40|1023|1022.6|1023.8|1023.2|1023.8|1023.2|1022.8|1022.4|1807
1646216030000|2022-03-02 10:13:50|1023.6|1023|1023.2|1022.8|1023.6|1023|1023.2|1022.8|5596
1646216040000|2022-03-02 10:14:00|1023|1022.6|1022.8|1022.2|1023.2|1022.6|1022.4|1022|18006
1646216050000|2022-03-02 10:14:10|1022.6|1022|1024.2|1023.6|1024.2|1023.8|1022|1021.8|59479
1646216060000|2022-03-02 10:14:20|1024|1023.8|1024.6|1024.2|1024.8|1024.2|1024|1023.6|11287
1646216070000|2022-03-02 10:14:30|1024.8|1024|1027|1026.4|1027.2|1026.6|1024.6|1024|16103
1646216080000|2022-03-02 10:14:40|1026.8|1026.6|1027.4|1027|1027.4|1027|1026.4|1026.2|14542
1646216090000|2022-03-02 10:14:50|1027.2|1026.8|1028|1027.4|1028|1027.6|1027.2|1026.8|15493
1646216100000|2022-03-02 10:15:00|1028.2|1027.6|1027|1026.4|1028.2|1027.8|1027|1026.4|19051
1646216110000|2022-03-02 10:15:10|1026.8|1026.6|1027|1026.6|1027.2|1026.8|1026.8|1026.2|3456
1646216120000|2022-03-02 10:15:20|1027.2|1026.8|1027.8|1027.4|1028.6|1028|1027|1026.8|274
1646216130000|2022-03-02 10:15:30|1027.6|1027.2|1027|1026.8|1027.6|1027.2|1027|1026.6|3629
1646216140000|2022-03-02 10:15:40|1027.2|1026.6|1027.2|1026.6|1027.4|1027|1027|1026.6|368
1646216150000|2022-03-02 10:15:50|1027.4|1026.8|1027.4|1027.2|1027.8|1027.4|1027.4|1026.6|5238
1646216160000|2022-03-02 10:16:00|1027.2|1027|1027.4|1027|1027.6|1027.2|1027|1026.6|5918
1646216170000|2022-03-02 10:16:10|1027.6|1026.8|1027.8|1027.4|1027.8|1027.4|1027|1026.6|2179
1646216180000|2022-03-02 10:16:20|1027.6|1027.6|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|0
1646216190000|2022-03-02 10:16:30|1027.6|1027.6|1027.8|1027.4|1028.2|1027.6|1027.6|1027.4|1392
1646216200000|2022-03-02 10:16:40|1028|1027.6|1027.8|1027.4|1028.2|1027.6|1027.8|1027.4|0
1646216210000|2022-03-02 10:16:50|1027.6|1027.2|1028|1027.4|1028|1027.4|1027.4|1027|11438
1646216220000|2022-03-02 10:17:00|1028.2|1028|1028.4|1027.8|1028.8|1028.2|1028|1027.4|10873
1646216230000|2022-03-02 10:17:10|1028.2|1028|1030.2|1029.8|1030.4|1029.8|1028|1027.8|41316
1646216240000|2022-03-02 10:17:20|1030.4|1030|1031|1030.4|1031|1030.4|1030|1029.8|17176
1646216250000|2022-03-02 10:17:30|1031.2|1030.6|1031.2|1030.8|1031.8|1031.2|1031|1030.4|732
1646216260000|2022-03-02 10:17:40|1031.4|1030.6|1030.8|1030.4|1031.4|1030.8|1030.4|1030|4345
1646216270000|2022-03-02 10:17:50|1031|1030.2|1030.8|1030.4|1031.4|1030.8|1030.8|1030.2|7154
1646216280000|2022-03-02 10:18:00|1030.6|1030.2|1031.8|1031.4|1032|1031.4|1030.4|1030|34054
1646216290000|2022-03-02 10:18:10|1032|1031.6|1031.2|1030.6|1032.4|1032|1030.8|1030|23384
1646216300000|2022-03-02 10:18:20|1031|1030.8|1030.6|1030.2|1031|1031|1030.6|1030.2|393
1646216310000|2022-03-02 10:18:30|1030.4|1030|1030.2|1029.8|1030.6|1030.2|1030.2|1029.6|2352
1646216320000|2022-03-02 10:18:40|1030||1030.2||1030.2||1030||3054
1646216330000|2022-03-02 10:18:50|1030||1030||1030.2||1030||844
1646216340000|2022-03-02 10:19:00|1029.8|1029.6|1029|1028.6|1029.8|1029.6|1028.2|1027.8|59495
1646216350000|2022-03-02 10:19:10|1028.8||1028.8||1029||1028.8||7852
1646216360000|2022-03-02 10:19:20|1028.6|1028.4|1026.8|1026.4|1028.6|1028.4|1026.8|1026.2|11538
1646216370000|2022-03-02 10:19:30|1026.6|1026.2|1026.6|1026.2|1026.8|1026.2|1026|1025.6|1553
1646216380000|2022-03-02 10:19:40|1026.4|1026|1026.8|1026.2|1027.2|1026.8|1026.4|1025.8|6587
1646216390000|2022-03-02 10:19:50|1027|1026.4|1028.6|1028.2|1028.6|1028.2|1027|1026.4|3641
1646216400000|2022-03-02 10:20:00|1028.4|1028|1027.6|1027.2|1028.6|1028.2|1027.6|1027.2|10323
1646216410000|2022-03-02 10:20:10|1027.8|1027.4|1028.8|1028.4|1029|1028.4|1027.6|1027.2|4269
1646216420000|2022-03-02 10:20:20|1029|1028.6|1029|1028.6|1029.4|1029|1028.6|1028.2|13840
1646216430000|2022-03-02 10:20:30|1028.8|1028.4|1028.8|1028.2|1029|1028.6|1028.4|1028|1196
1646216440000|2022-03-02 10:20:40|1028.6|1027.8|1028.6|1028|1028.6|1028.4|1028.4|1027.8|1300
1646216450000|2022-03-02 10:20:50|1028.4|1028.2|1028.2|1027.8|1029.2|1028.8|1028|1027.6|14152
1646216460000|2022-03-02 10:21:00|1028.4|1028|1028.2|1027.6|1029|1028.4|1028|1027.6|6769
1646216470000|2022-03-02 10:21:10|1028|1027.8|1027.4|1026.8|1028.2|1027.8|1027.2|1026.8|7560
1646216480000|2022-03-02 10:21:20|1027.6|1027|1027.4|1026.8|1028.4|1027.8|1027.4|1026.8|1200
1646216490000|2022-03-02 10:21:30|1027.6|1027|1028.4|1028|1028.6|1028|1027.6|1027|1099
1646216500000|2022-03-02 10:21:40|1028.6|1028.2|1028|1027.8|1028.8|1028.4|1027.6|1027.2|2667
1646216510000|2022-03-02 10:21:50|1028.2|1027.6|1028.6|1028.2|1028.8|1028.4|1028.2|1027.6|0
1646216520000|2022-03-02 10:22:00|1028.4|1028|1028|1027.4|1028.6|1028.2|1027.8|1027.4|12453
1646216530000|2022-03-02 10:22:10|1028.2|1027.6|1029.2|1028.6|1029.2|1028.6|1028.2|1027.6|12175
1646216540000|2022-03-02 10:22:20|1029.4|1028.8|1028.8|1028.4|1029.4|1029|1028.8|1028.4|13606
1646216550000|2022-03-02 10:22:30|1029|1028.6|1028.8|1028.4|1029.2|1028.6|1028.6|1028.2|758
1646216560000|2022-03-02 10:22:40|1029|1028.6|1029.2|1028.8|1029.4|1029|1028.8|1028.6|4374
1646216570000|2022-03-02 10:22:50|1029|1028.6|1029.4|1028.8|1029.4|1029|1029|1028.4|375
1646216580000|2022-03-02 10:23:00|1029.2|1028.6|1028|1027.4|1029.2|1028.8|1028|1027.4|21385
1646216590000|2022-03-02 10:23:10|1027.8|1027.6|1028|1027.4|1028.2|1027.8|1027.6|1027|772
1646216600000|2022-03-02 10:23:20|1028.2|1027.6|1028.4|1027.8|1028.6|1028.2|1028|1027.6|4341
1646216610000|2022-03-02 10:23:30|1028.2|1028|1028.4|1028|1028.6|1028|1028|1027.6|0
1646216620000|2022-03-02 10:23:40|1028.6|1028.2|1028|1027.4|1029.2|1028.6|1027.8|1027.4|3193
1646216630000|2022-03-02 10:23:50|1027.8|1027.2|1027.2|1026.8|1027.8|1027.2|1027|1026.8|2190
1646216640000|2022-03-02 10:24:00|1027|1026.6|1026.8|1026.2|1027|1026.6|1026.6|1026|487
1646216650000|2022-03-02 10:24:10|1026.6|1026.4|1027|1026.4|1027|1026.4|1026.4|1026|1275
1646216660000|2022-03-02 10:24:20|1027.2|1026.6|1026.8|1026.4|1027.4|1026.8|1026.8|1026.4|415
1646216670000|2022-03-02 10:24:30|1026.6|1026.2|1026|1025.6|1026.6|1026.2|1025.8|1025.4|868
1646216680000|2022-03-02 10:24:40|1026.2|1025.8|1026.4|1026|1026.4|1026|1026|1025.6|1848
1646216690000|2022-03-02 10:24:50|1026.2|1025.8|1027.2|1026.6|1027.2|1026.6|1026|1025.6|13529
1646216700000|2022-03-02 10:25:00|1027.4|1026.8|1027.4|1027|1027.6|1027|1027.4|1026.8|1194
1646216710000|2022-03-02 10:25:10|1027.6|1027.2|1027.2|1026.8|1027.8|1027.4|1027.2|1026.6|1173
1646216720000|2022-03-02 10:25:20|1027.4|1026.6|1027.4|1027|1027.6|1027|1027.2|1026.6|0
1646216730000|2022-03-02 10:25:30|1027.6|1026.8|1027.2|1026.8|1027.6|1027|1027.2|1026.8|0
1646216740000|2022-03-02 10:25:40|1027|1027|1027.4|1026.8|1027.4|1027|1027|1026.8|460
1646216750000|2022-03-02 10:25:50|1027.6|1027|1027.2|1026.8|1027.8|1027.2|1027|1026.8|4555
1646216760000|2022-03-02 10:26:00|1027.4|1026.6|1027.6|1027|1027.8|1027.4|1026.8|1026.4|7862
1646216770000|2022-03-02 10:26:10|1027.4|1026.8|1027.6|1027|1027.6|1027.2|1027|1026.6|1836
1646216780000|2022-03-02 10:26:20|1027.8|1027.2|1027.4|1027|1027.8|1027.4|1027.4|1027|227
1646216790000|2022-03-02 10:26:30|1027.2|1026.8|1026.4|1026|1027.2|1026.8|1026.4|1026|1996
1646216800000|2022-03-02 10:26:40|1026.6|1026.2|1027.2|1026.8|1027.4|1026.8|1026.6|1026.2|9204
1646216810000|2022-03-02 10:26:50|1027.4|1026.6|1027.6|1027.2|1027.8|1027.4|1027.2|1026.6|9895
1646216820000|2022-03-02 10:27:00|1027.4|1027|1026|1025.4|1027.4|1027|1026|1025.4|4664
1646216830000|2022-03-02 10:27:10|1025.8|1025.6|1026|1025.4|1026.2|1025.6|1025.8|1025.2|324
1646216840000|2022-03-02 10:27:20|1025.8|1025.2|1026.2|1025.6|1026.2|1025.8|1025.6|1025.2|9943
1646216850000|2022-03-02 10:27:30|1026.4|1025.8|1026.4|1025.8|1026.6|1026.4|1026.2|1025.6|4571
1646216860000|2022-03-02 10:27:40|1026.2|1026|1026.4|1026|1026.8|1026.2|1026.2|1025.8|1390
1646216870000|2022-03-02 10:27:50|1026.6|1025.8|1026.4|1026|1026.6|1026|1026.4|1025.8|0
1646216880000|2022-03-02 10:28:00|1026.2|1025.8|1026.2|1026|1026.4|1026|1026.2|1025.8|100
1646216890000|2022-03-02 10:28:10|1026.4|1026.2|1027.4|1027|1027.6|1027.2|1026.4|1026|11348
1646216900000|2022-03-02 10:28:20|1027|1026.8|1027.2|1026.8|1027.4|1026.8|1027|1026.8|1656
1646216910000|2022-03-02 10:28:30|1027.4|1027|1027.4|1027|1027.8|1027.2|1027.2|1027|2663
1646216920000|2022-03-02 10:28:40|1027.6|1027.2|1028.8|1028.4|1029.2|1028.8|1027.6|1027.2|3260
1646216950000|2022-03-02 10:29:10|1029|1028.6|1029.8|1029.4|1029.8|1029.4|1029|1028.6|3389
1646216960000|2022-03-02 10:29:20|1029.6|1029.2|1029.6|1029.2|1030.2|1029.8|1029.6|1029|8742
1646216970000|2022-03-02 10:29:30|1029.8|1029.4|1030.2|1029.6|1030.2|1029.6|1029.6|1029|3630
1646216980000|2022-03-02 10:29:40|1030|1029.4|1030.2|1029.6|1030.2|1029.6|1029.8|1029.4|485
1646216990000|2022-03-02 10:29:50|1030|1029.4|1029.6|1029.2|1030|1029.4|1029.6|1029|710
1646217000000|2022-03-02 10:30:00|1029.4|1029|1027.2|1026.8|1029.4|1029|1027.2|1026.6|2403
1646217010000|2022-03-02 10:30:10|1027|1026.6|1026.4|1025.8|1027|1026.6|1026|1025.6|4807
1646217020000|2022-03-02 10:30:20|1026.6|1026|1026.6|1026.2|1026.8|1026.2|1026.6|1026|358
1646217030000|2022-03-02 10:30:30|1026.8|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026.2|2943
1646217040000|2022-03-02 10:30:40|1027.4|1027|1027.4|1027|1027.4|1027|1027.2|1026.8|0
1646217050000|2022-03-02 10:30:50|1027.6|1027.2|1028|1027.6|1028.2|1027.6|1027.2|1026.8|1685
1646217060000|2022-03-02 10:31:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|476
1646217070000|2022-03-02 10:31:10|1028|1027.6|1027.8|1027.4|1028.2|1027.8|1027.8|1027.4|2923
1646217080000|2022-03-02 10:31:20|1027.6|1027.2|1027|1026.4|1027.6|1027.2|1026.8|1026.4|1022
1646217090000|2022-03-02 10:31:30|1026.8|1026.6|1026|1025.4|1027.2|1026.6|1026|1025.4|1490
1646217100000|2022-03-02 10:31:40|1025.8|1025.6|1026|1025.6|1026.2|1025.6|1025.6|1025.2|2654
1646217110000|2022-03-02 10:31:50|1026.2|1025.8|1026.4|1026|1026.8|1026.2|1026|1025.8|342
1646217120000|2022-03-02 10:32:00|1026.2|1025.8|1026.4|1025.8|1026.6|1026|1026|1025.6|1728
1646217130000|2022-03-02 10:32:10|1026.2|1025.6|1025.6|1025|1026.4|1025.8|1025.6|1025|400
1646217140000|2022-03-02 10:32:20|1025.8|1025.2|1025.8|1025.4|1026.2|1025.6|1025.8|1025.2|400
1646217150000|2022-03-02 10:32:30|1026|1025.2|1026.6|1025.8|1027.2|1026.8|1026|1025.2|13361
1646217160000|2022-03-02 10:32:40|1026.2|1026|1026.4|1025.8|1026.6|1026|1026.2|1025.8|400
1646217170000|2022-03-02 10:32:50|1026.2|1025.6|1026|1025.6|1026.2|1025.6|1025.2|1024.8|15327
1646217180000|2022-03-02 10:33:00|1026.2|1025.4|1025.2|1024.6|1026.2|1025.4|1024.8|1024.2|10750
1646217190000|2022-03-02 10:33:10|1025|1024.8|1024.4|1024|1025.2|1024.8|1024.4|1024|50
1646217200000|2022-03-02 10:33:20|1024.2|1023.8|1024.4|1024|1024.4|1024|1024|1023.6|1455
1646217210000|2022-03-02 10:33:30|1024.6|1024.2|1024.8|1024.2|1025|1024.6|1024.6|1024.2|1103
1646217220000|2022-03-02 10:33:40|1025|1024.4|1025.4|1025|1025.4|1025|1025|1024.4|2995
1646217230000|2022-03-02 10:33:50|1025.6||1025.4||1025.6||1025.4||585
1646217240000|2022-03-02 10:34:00|1025.2|1024.8|1025|1024.6|1025.2|1025|1024.4|1024.2|3689
1646217250000|2022-03-02 10:34:10|1024.8|1024.4|1024.8|1024.2|1025|1024.6|1024.8|1024.2|450
1646217260000|2022-03-02 10:34:20|1025|1024.4|1024|1023.4|1025|1024.6|1023.6|1023|7416
1646217270000|2022-03-02 10:34:30|1023.8|1023.6|1023.6|1023|1023.8|1023.6|1023.6|1023|1907
1646217280000|2022-03-02 10:34:40|1023.4|1022.8|1023.4|1022.8|1023.6|1023.2|1023|1022.4|1363
1646217290000|2022-03-02 10:34:50|1023.2|1023|1023.8|1023.2|1023.8|1023.2|1023.2|1022.8|1698
1646217300000|2022-03-02 10:35:00|1023.6|1023.4|1023|1022.4|1023.6|1023.4|1023|1022.4|4202
1646217310000|2022-03-02 10:35:10|1023.2|1022.6|1023.8|1023.2|1024|1023.4|1023.2|1022.4|3050
1646217320000|2022-03-02 10:35:20|1024|1023.4|1023.6|1023|1024|1023.6|1023.6|1023|688
1646217330000|2022-03-02 10:35:30|1023.4|1023.2|1023.6|1023.4|1023.8|1023.4|1023.4|1023.2|1
1646217340000|2022-03-02 10:35:40|1023.8|1023.6|1023.4|1023|1024|1023.6|1023.4|1023|970
1646217350000|2022-03-02 10:35:50|1023.2|1022.8|1023.2|1023|1023.4|1023.2|1023|1022.4|8240
1646217360000|2022-03-02 10:36:00|1023.6|1023.4|1023|1022.6|1023.6|1023.4|1023|1022.6|19331
1646217370000|2022-03-02 10:36:10|1023.2|1022.8|1023.2|1023|1023.4|1023|1023.2|1022.8|410
1646217380000|2022-03-02 10:36:20|1023|1022.8|1022.8|1022.2|1023.2|1022.8|1022.4|1022|1257
1646217390000|2022-03-02 10:36:30|1022.6|1022|1022.6|1022.4|1022.6|1022.4|1022.4|1022|0
1646217400000|2022-03-02 10:36:40||1022.2||1022.2||1022.2||1022.2|290
1646217420000|2022-03-02 10:37:00|1022.4||1022.6||1022.6||1022.4||0
1646217430000|2022-03-02 10:37:10|1022.4|1022.4|1022.8|1022.4|1022.8|1022.6|1022.4|1022.4|3644
1646217440000|2022-03-02 10:37:20|1022.6|1022.2|1022.8|1022.4|1022.8|1022.4|1022.6|1022.2|250
1646217450000|2022-03-02 10:37:30|1022.6|1022.2|1022|1021.6|1022.6|1022.2|1022|1021.6|11406
1646217460000|2022-03-02 10:37:40|1021.8|1021.4|1021|1020.6|1021.8|1021.4|1020|1019.6|13478
1646217470000|2022-03-02 10:37:50|1020.8|1020.4|1020.6|1020|1020.8|1020.4|1020.2|1019.8|2735
1646217480000|2022-03-02 10:38:00|1020.4|1020.2|1020.6|1020.2|1021|1020.4|1019.6|1019.4|10964
1646217490000|2022-03-02 10:38:10|1020.4|1020|1020.2|1019.8|1020.6|1020|1020|1019.4|3322
1646217500000|2022-03-02 10:38:20|1020|1019.6|1020.2|1019.8|1020.4|1019.8|1020|1019.6|2365
1646217510000|2022-03-02 10:38:30|1020.4|1020|1020.4|1020|1020.8|1020.2|1020.4|1019.8|1001
1646217520000|2022-03-02 10:38:40|1020.2|1019.8|1020.4|1020|1020.4|1020|1020|1019.4|2178
1646217530000|2022-03-02 10:38:50|1020.6|1020.2|1020.6|1020|1020.8|1020.4|1020|1019.8|12444
1646217540000|2022-03-02 10:39:00|1020.4|1020.2|1020.4|1020|1020.6|1020.2|1020.2|1019.8|400
1646217550000|2022-03-02 10:39:10|1020.6|1019.8|1021.6|1021.2|1022|1021.4|1020.4|1019.8|25891
1646217560000|2022-03-02 10:39:20|1021.4|1021|1021.6|1021.2|1022.2|1021.6|1021.4|1021|2423
1646217570000|2022-03-02 10:39:30|1021.8|1021|1022|1021.4|1022.2|1021.6|1021.6|1021|5469
1646217580000|2022-03-02 10:39:40|1021.8|1021.2|1021.8|1021.4|1022|1021.4|1021.6|1021|2356
1646217590000|2022-03-02 10:39:50|1021.6|1021.2|1021.6|1021.2|1021.8|1021.4|1021.4|1021|1893
1646217600000|2022-03-02 10:40:00|1021.4|1021|1020.4|1019.8|1021.4|1021|1020.2|1019.8|2140
1646217610000|2022-03-02 10:40:10|1020.2|1020|1020.4|1020|1020.8|1020.2|1020.2|1019.8|12488
1646217620000|2022-03-02 10:40:20|1020.2|1019.8|1020.6|1020.2|1020.8|1020.4|1020.2|1019.8|9621
1646217630000|2022-03-02 10:40:30|1020.4|1020|1021|1020.4|1021|1020.4|1020.4|1020|704
1646217640000|2022-03-02 10:40:40|1021.2|1020.6|1020.6|1020|1021.2|1020.8|1020.6|1020|2771
1646217650000|2022-03-02 10:40:50|1020.4||1020.4||1020.4||1020.4||0
1646217660000|2022-03-02 10:41:00|1020.6|1020.2|1021|1020.6|1021|1020.6|1020.6|1020.2|1429
1646217670000|2022-03-02 10:41:10|1020.8|1020.8|1021.4|1021|1021.4|1021|1020.6|1020.2|2333
1646217680000|2022-03-02 10:41:20|1021.2|1021.2|1021.8|1021.4|1022|1021.4|1021.2|1021|4438
1646217690000|2022-03-02 10:41:30|1021.6|1021.2|1021.4|1020.8|1022|1021.6|1021.4|1020.8|1487
1646217700000|2022-03-02 10:41:40|1021|1021|1022|1021.4|1022|1021.6|1021|1020.6|2466
1646217710000|2022-03-02 10:41:50|1021.8|1021.2|1021.6|1021.2|1021.8|1021.2|1021.6|1021.2|0
1646217720000|2022-03-02 10:42:00|1021.8|1021.4|1021.6|1021|1022.2|1022|1021.6|1021|6291
1646217730000|2022-03-02 10:42:10|1021.4|1020.8|1021.2|1020.8|1021.4|1020.8|1021|1020.4|535
1646217740000|2022-03-02 10:42:20|1021.4|1021|1022.2|1021.8|1022.2|1021.8|1021.2|1020.8|1966
1646217750000|2022-03-02 10:42:30|1022|1021.6|1021.8|1021.2|1022|1021.6|1021.6|1021.2|2045
1646217760000|2022-03-02 10:42:40|1021.6|1021|1021.4|1021|1021.8|1021.2|1021.4|1021|3117
1646217770000|2022-03-02 10:42:50|1021.6|1021.2|1021.6|1021.2|1022|1021.6|1021.2|1020.8|11108
1646217780000|2022-03-02 10:43:00|1021.4|1021|1020.4|1020|1021.4|1021|1020.4|1020|1916
1646217790000|2022-03-02 10:43:10|1020.2|1019.8|1019.2|1018.8|1020.2|1019.8|1019|1018.4|4307
1646217800000|2022-03-02 10:43:20|1019.4|1018.6|1019|1018.8|1019.4|1019.2|1019|1018.6|4043
1646217810000|2022-03-02 10:43:30|1018.8|1018.6|1017.8|1017.4|1018.8|1018.6|1017.8|1017.4|6997
1646217820000|2022-03-02 10:43:40|1017.4|1017.2|1018.2|1017.6|1018.2|1017.8|1017.4|1016.8|1031
1646217830000|2022-03-02 10:43:50|1018.4|1017.8|1018.8|1018.2|1019.4|1018.8|1018.4|1017.8|1684
1646217840000|2022-03-02 10:44:00|1019|1018.4|1019|1018.4|1019|1018.4|1018.8|1018.2|0
1646217850000|2022-03-02 10:44:10|1018.8|1018.6|1019|1018.4|1019.2|1018.8|1018.8|1018.2|567
1646217860000|2022-03-02 10:44:20|1019.2|1018.6|1018.2|1017.8|1019.2|1018.8|1017.8|1017.6|6619
1646217870000|2022-03-02 10:44:30|1018.4|1018|1018.8|1018.4|1019.2|1018.6|1018.2|1018|1484
1646217880000|2022-03-02 10:44:40|1019|1018.6|1019.4|1019.2|1019.6|1019.2|1019|1018.4|777
1646217890000|2022-03-02 10:44:50|1019.6|1019|1019.2|1018.8|1019.6|1019|1018.8|1018.4|4580
1646217900000|2022-03-02 10:45:00|1019|1018.6|1018.8|1018.2|1019.2|1018.6|1018.8|1018.2|700
1646217910000|2022-03-02 10:45:10|1019|1018.4|1017.6|1017.2|1019|1018.4|1017.6|1017.2|1827
1646217920000|2022-03-02 10:45:20|1017.4|1017|1017.8|1017.2|1017.8|1017.4|1017|1016.6|4087
1646217930000|2022-03-02 10:45:30|1017.6|1017.4|1018|1017.4|1018|1017.6|1017.6|1017|1843
1646217940000|2022-03-02 10:45:40|1018.2|1017.6|1017.8|1017.2|1018.2|1017.8|1017.8|1017.2|389
1646217950000|2022-03-02 10:45:50|1018|1017.4|1018|1017.6|1018.2|1017.6|1018|1017.2|0
1646217960000|2022-03-02 10:46:00|1017.8|1017.4|1018.2|1017.6|1018.4|1018|1017.4|1017|7245
1646217970000|2022-03-02 10:46:10|1018||1018.2||1018.2||1018||0
1646217980000|2022-03-02 10:46:20|1018|1017.8|1018|1017.4|1018.8|1018.2|1017.8|1017.4|7572
1646217990000|2022-03-02 10:46:30|1017.8|1017.2|1018|1017.6|1018.2|1017.8|1017|1016.8|14856
1646218000000|2022-03-02 10:46:40|1018.2|1017.8|1018.4|1018|1018.6|1018.2|1018.2|1017.8|1308
1646218010000|2022-03-02 10:46:50|1018.8|1018.2|1018.6|1018.2|1019|1018.4|1018.4|1018|6814
1646218020000|2022-03-02 10:47:00|1018.4|1018|1018|1017.6|1018.6|1018.2|1018|1017.6|1104
1646218030000|2022-03-02 10:47:10|1018.2|1017.8|1018.2|1017.8|1018.4|1018|1018|1017.6|3311
1646218040000|2022-03-02 10:47:20|1018|1017.6|1017.8|1017.4|1018.2|1017.8|1017.6|1017.2|4578
1646218050000|2022-03-02 10:47:30|1017.6|1017.2|1017.6|1017|1017.8|1017.4|1017.4|1017|176
1646218060000|2022-03-02 10:47:40|1017.4||1017.6||1017.6||1017.4||300
1646218070000|2022-03-02 10:47:50|1017.4|1016.8|1017.2|1016.6|1017.4|1016.8|1016.8|1016.2|10618
1646218080000|2022-03-02 10:48:00|1017|1016.8|1016.8|1016.4|1017.4|1016.8|1016.8|1016.2|1325
1646218090000|2022-03-02 10:48:10|1017|1016.2|1016.6|1016|1017|1016.4|1016.4|1016|2060
1646218100000|2022-03-02 10:48:20|1016.4|1015.8|1016.2|1015.8|1016.6|1015.8|1015.6|1015|7351
1646218110000|2022-03-02 10:48:30|1016.4|1016|1017|1016.4|1017.2|1016.8|1016.4|1016|7060
1646218120000|2022-03-02 10:48:40|1016.8|1016.2|1016.2|1015.8|1016.8|1016.2|1016.2|1015.8|550
1646218130000|2022-03-02 10:48:50|1016|1015.6|1016.2|1015.8|1016.2|1015.8|1015.8|1015.4|11482
1646218140000|2022-03-02 10:49:00|1016|1015.6|1015.8|1015.2|1016|1015.6|1015.8|1015.2|900
1646218150000|2022-03-02 10:49:10|1016|1015|1016.2|1015.8|1016.2|1015.8|1015.8|1015|9051
1646218160000|2022-03-02 10:49:20|1016.4|1016|1016.8|1016.2|1016.8|1016.6|1016.4|1016|4869
1646218170000|2022-03-02 10:49:30|1016.6|1016.4|1017.2|1016.8|1018|1017.4|1016.6|1016|4513
1646218180000|2022-03-02 10:49:40|1017.4|1017|1017|1016.4|1017.4|1017|1016.4|1016|8014
1646218190000|2022-03-02 10:49:50|1017.2|1016.6|1016.4|1015.8|1017.2|1016.6|1016.4|1015.8|2000
1646218200000|2022-03-02 10:50:00|1016.2|1016|1016|1015.6|1016.6|1016.2|1016|1015.4|3123
1646218210000|2022-03-02 10:50:10|1015.8|1015.4|1016.4|1016|1016.6|1016.2|1015.8|1015.2|7805
1646218220000|2022-03-02 10:50:20|1016.2|1015.8|1016.2|1015.8|1016.4|1015.8|1016|1015.4|5503
1646218230000|2022-03-02 10:50:30|1016.4|1016|1016.2|1016|1016.4|1016|1016|1015.6|4357
1646218240000|2022-03-02 10:50:40|1016.4|1015.8|1016.2|1015.8|1016.4|1016.2|1016.2|1015.8|8522
1646218250000|2022-03-02 10:50:50|1016|1015.6|1016|1015.6|1016.2|1015.8|1016|1015.6|4027
1646218260000|2022-03-02 10:51:00|1015.8|1015.4|1015.6|1015|1016|1015.6|1015.6|1015|8541
1646218270000|2022-03-02 10:51:10|1015.4|1015.2|1015.6|1015.2|1016|1015.6|1015.4|1015|27761
1646218280000|2022-03-02 10:51:20|1015.8|1015.4|1015.8|1015.4|1016|1015.8|1015.6|1015.2|1916
1646218290000|2022-03-02 10:51:30|1016|1015.6|1015.8|1015.4|1016|1015.6|1015.8|1015.4|686
1646218300000|2022-03-02 10:51:40|1016|1015.6|1016.2|1015.8|1016.2|1016|1015.6|1015.4|5445
1646218310000|2022-03-02 10:51:50|1016|1015.6|1016|1015.4|1016|1015.6|1015.6|1015.2|6206
1646218320000|2022-03-02 10:52:00|1016.2|1015.6|1016|1015.6|1016.2|1016|1016|1015.6|0
1646218330000|2022-03-02 10:52:10|1016.2|1015.8|1016.2|1015.8|1016.6|1016.2|1016|1015.6|5874
1646218340000|2022-03-02 10:52:20|1016.4|1016|1016.6|1016|1016.6|1016|1016.2|1015.8|8450
1646218350000|2022-03-02 10:52:30|1016.4|1016.2|1016|1015.8|1016.8|1016.4|1016|1015.8|4007
1646218360000|2022-03-02 10:52:40|1016.2|1015.6|1016|1015.4|1016.2|1015.8|1015.8|1015.4|18324
1646218370000|2022-03-02 10:52:50|1015.8|1015.6|1016|1015.6|1016.2|1015.8|1015.8|1015.6|1958
1646218380000|2022-03-02 10:53:00|1015.8|1015.4|1015.8|1015.4|1015.8|1015.6|1015.8|1015.4|1034
1646218390000|2022-03-02 10:53:10|1016|1015.6|1016.2|1015.8|1016.2|1015.8|1015.8|1015.6|4187
1646218400000|2022-03-02 10:53:20|1016|1015.6|1016.2|1015.6|1016.2|1015.8|1015.8|1015.6|584
1646218410000|2022-03-02 10:53:30|1016|1015.4|1015.6|1015.2|1016|1015.6|1015.6|1015.2|9088
1646218420000|2022-03-02 10:53:40|1015.4|1015|1015.2|1014.8|1015.6|1015|1015|1014.6|15862
1646218430000|2022-03-02 10:53:50|1015.4|1015|1015.6|1015|1015.6|1015.2|1015|1014.6|14215
1646218440000|2022-03-02 10:54:00|1015.4|1015.2|1015|1014.6|1015.4|1015.4|1014.8|1014.6|2306
1646218450000|2022-03-02 10:54:10|1015.2|1014.8|1015|1014.4|1015.2|1014.8|1014.8|1014.4|0
1646218460000|2022-03-02 10:54:20|1014.8|1014.6|1014.6|1014.2|1015|1014.6|1014.6|1014.2|0
1646218470000|2022-03-02 10:54:30|1014.8||1014.6||1014.8||1014.4||0
1646218480000|2022-03-02 10:54:40|1014.4|1014|1014.8|1014.4|1015|1014.6|1014|1013.6|17745
1646218490000|2022-03-02 10:54:50|1014.6|1014.2|1015.4|1015|1015.4|1015|1014.6|1014.2|4480
1646218500000|2022-03-02 10:55:00|1015.2|1014.8|1015.4|1015|1015.8|1015.4|1015.2|1014.8|3679
1646218510000|2022-03-02 10:55:10|1015.6|1015.2|1015.2|1014.8|1015.8|1015.2|1015.2|1014.8|514
1646218520000|2022-03-02 10:55:20|1015.4|1015|1016.4|1015.8|1016.6|1016.2|1015.4|1015|4953
1646218530000|2022-03-02 10:55:30|1016.2|1015.6|1016|1015.6|1016.2|1015.6|1015.8|1015.4|576
1646218540000|2022-03-02 10:55:40|1015.8|1015.4|1015.8|1015.4|1016|1015.6|1015.6|1015.4|0
1646218550000|2022-03-02 10:55:50|1016|1015.6|1016.6|1016|1016.6|1016.2|1016|1015.4|747
1646218560000|2022-03-02 10:56:00|1016.4|1016.2|1016.4|1016|1016.6|1016.2|1016.2|1016|1890
1646218570000|2022-03-02 10:56:10|1016.2|1015.8|1016.4|1016.2|1016.4|1016.2|1016|1015.6|722
1646218580000|2022-03-02 10:56:20|1016|1016|1016.4|1016|1016.4|1016|1016|1015.6|630
1646218590000|2022-03-02 10:56:30|1016.6|1016.2|1016.6|1016.2|1017|1016.6|1016.4|1016|4729
1646218600000|2022-03-02 10:56:40|1016.2|1016|1016.4|1016|1016.6|1016.4|1016.2|1016|3360
1646218610000|2022-03-02 10:56:50|1016.2|1015.8|1016.4|1016|1016.4|1016|1016|1015.6|0
1646218620000|2022-03-02 10:57:00|1016.6|1016.2|1016.8|1016.6|1017|1016.6|1016.2|1016|4320
1646218630000|2022-03-02 10:57:10|1016.6|1016.4|1015.8|1015.4|1017|1016.6|1015.6|1015.2|2815
1646218640000|2022-03-02 10:57:20|1016|1015.6|1016|1015.6|1016.2|1015.8|1016|1015.6|1749
1646218650000|2022-03-02 10:57:30|1015.8|1015.4|1015.6|1015.2|1015.8|1015.4|1015.6|1015.2|2495
1646218660000|2022-03-02 10:57:40|1015.4|1015|1015.4|1015|1015.6|1015.2|1015.2|1015|4727
1646218670000|2022-03-02 10:57:50|1015.6|1015.2|1015.6|1015.2|1015.6|1015.2|1015.4|1015|500
1646218680000|2022-03-02 10:58:00|1015.8|1015.4|1016.8|1016.4|1017|1016.6|1015.6|1015.4|12879
1646218690000|2022-03-02 10:58:10|1017|1016.6|1017.2|1016.6|1017.2|1016.6|1016.8|1016.4|1016
1646218700000|2022-03-02 10:58:20|1017|1016.8|1017.2|1016.8|1017.4|1017|1017|1016.6|5234
1646218710000|2022-03-02 10:58:30|1017.4|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|500
1646218720000|2022-03-02 10:58:40|1017|1016.6|1016.4|1015.8|1017|1016.8|1016.4|1015.8|35360
1646218730000|2022-03-02 10:58:50|1016.2|1016|1016.4|1016|1016.6|1016.2|1016.2|1016|0
1646218740000|2022-03-02 10:59:00|1016.6|1016.2|1016.8|1016.4|1017|1016.6|1016.4|1016|11345
1646218750000|2022-03-02 10:59:10|1017|1016.6|1017|1016.6|1017|1016.8|1016.6|1016.2|0
1646218760000|2022-03-02 10:59:20|1017.2|1016.8|1016.8|1016.2|1017.2|1016.8|1016|1015.6|4391
1646218770000|2022-03-02 10:59:30|1016.6|1016.4|1017.4|1017|1017.8|1017.2|1016.6|1016.2|1865
1646218780000|2022-03-02 10:59:40|1017.2|1016.8|1017.2|1017|1017.4|1017|1016.4|1016|9101
1646218790000|2022-03-02 10:59:50|1017.4|1016.8|1017.2|1016.8|1017.4|1017|1017|1016.6|1381
1646218800000|2022-03-02 11:00:00|1017|1016.6|1017.8|1017.4|1017.8|1017.4|1016.6|1016.2|7828
1646218810000|2022-03-02 11:00:10|1017.6|1017.2|1017.8|1017.4|1018.2|1017.8|1017.4|1017|7540
1646218820000|2022-03-02 11:00:20|1018|1017.6|1018|1017.4|1019|1018.4|1017.8|1017.4|7863
1646218830000|2022-03-02 11:00:30|1017.8|1017.6|1017.2|1016.8|1018|1017.6|1016.8|1016.2|3879
1646218840000|2022-03-02 11:00:40|1017|1017|1017.2|1016.8|1017.6|1017.2|1017|1016.6|3854
1646218850000|2022-03-02 11:00:50|1017.4|1017|1017.4|1017|1017.4|1017|1017|1016.8|1124
1646218860000|2022-03-02 11:01:00|1017.2|1016.8|1017|1016.8|1017.4|1017|1016.8|1016.6|3263
1646218870000|2022-03-02 11:01:10|1016.8|1016.6|1016.6|1016|1017.2|1016.8|1016|1015.6|21607
1646218880000|2022-03-02 11:01:20|1016.8|1016.2|1016.4|1016|1016.8|1016.4|1016.2|1015.8|1716
1646218890000|2022-03-02 11:01:30|1016.6|1016.2|1017.2|1016.6|1017.2|1016.8|1016.6|1016|2509
1646218900000|2022-03-02 11:01:40|1017|1016.8|1017|1016.4|1017|1016.8|1016.8|1016.2|11586
1646218910000|2022-03-02 11:01:50|1016.8|1016.2|1016.8|1016.4|1017|1016.6|1016.6|1016.2|547
1646218920000|2022-03-02 11:02:00|1016.6|1016.2|1015.6|1015.2|1016.6|1016.2|1015.4|1015|4332
1646218930000|2022-03-02 11:02:10|1015.8|1015.4|1015.4|1015|1015.8|1015.4|1015.4|1015|48
1646218940000|2022-03-02 11:02:20|1015.2|1014.8|1015.6|1015.2|1015.8|1015.4|1014.8|1014.2|3186
1646218950000|2022-03-02 11:02:30|1015.8|1015.4|1015.2|1014.6|1015.8|1015.4|1015|1014.6|0
1646218960000|2022-03-02 11:02:40|1015|1014.8|1015|1014.6|1015.2|1015|1015|1014.6|2157
1646218970000|2022-03-02 11:02:50|1015.2|1014.8|1014.8|1014.4|1015.6|1015.2|1014.8|1014.4|5600
1646218980000|2022-03-02 11:03:00|1014.6|1014.2|1014.6|1014.2|1014.6|1014.2|1014|1013.8|7529
1646218990000|2022-03-02 11:03:10|1014.8|1014.4|1014.8|1014.6|1015.4|1015|1014.8|1014.4|6055
1646219000000|2022-03-02 11:03:20|1015|1014.8|1015.8|1015.2|1015.8|1015.4|1015|1014.6|12400
1646219010000|2022-03-02 11:03:30|1015.6|1015|1015.6|1015|1015.6|1015.2|1015.4|1015|0
1646219020000|2022-03-02 11:03:40|1015.4|1015.2|1016.2|1015.6|1016.2|1015.8|1015.4|1015|2739
1646219030000|2022-03-02 11:03:50|1016|1015.4|1015.8|1015.4|1016.2|1015.4|1015.4|1015.2|2828
1646219040000|2022-03-02 11:04:00|1015.6|1015.2|1015.8|1015.4|1015.8|1015.4|1015.6|1015.2|10495
1646219050000|2022-03-02 11:04:10|1015.6|1015.2|1015.8|1015.4|1016.2|1015.6|1015.6|1015.2|4899
1646219060000|2022-03-02 11:04:20|1015.6|1015.6|1015.8|1015.4|1016|1015.6|1015.6|1015.4|1375
1646219070000|2022-03-02 11:04:30|1015.6|1015.6|1016|1015.6|1016|1015.6|1015.6|1015.4|434
1646219080000|2022-03-02 11:04:40|1015.8|1015.4|1016.4|1015.8|1016.4|1016|1015.6|1015.2|1657
1646219090000|2022-03-02 11:04:50|1016.2|1015.6|1015.8|1015.4|1016.2|1015.6|1015.8|1015.4|413
1646219100000|2022-03-02 11:05:00|1015.6|1015.2|1015.4|1014.8|1015.8|1015.2|1015.2|1014.8|2282
1646219110000|2022-03-02 11:05:10|1015.6|1015|1015.6|1015|1016|1015.6|1015.4|1015|1364
1646219120000|2022-03-02 11:05:20|1015.8|1015.2|1017|1016.4|1017|1016.4|1015.6|1015.2|2399
1646219130000|2022-03-02 11:05:30|1016.8|1016.2|1016.6|1016|1017|1016.6|1016.4|1016|2867
1646219140000|2022-03-02 11:05:40|1016.4|1016.2|1016.6|1016|1017|1016.6|1016.2|1015.8|682
1646219150000|2022-03-02 11:05:50|1016.4|1016.2|1016.6|1016.2|1017.2|1016.8|1016.2|1015.8|10719
1646219160000|2022-03-02 11:06:00|1016.4|1016|1016.8|1016.4|1016.8|1016.4|1016.2|1015.8|0
1646219170000|2022-03-02 11:06:10|1016.6|1016.2|1017|1016.4|1017|1016.6|1016.4|1016.2|3140
1646219180000|2022-03-02 11:06:20|1017.2|1016.6|1016.6|1016.2|1017.2|1016.8|1016.6|1016.2|2045
1646219190000|2022-03-02 11:06:30|1016.4|1016|1016.6|1016|1016.6|1016|1016|1015.6|15026
1646219200000|2022-03-02 11:06:40|1016.8|1016.2|1016.4|1016|1016.8|1016.2|1016.2|1015.8|8292
1646219210000|2022-03-02 11:06:50|1016.6|1016.2|1017|1016.6|1017.4|1017|1016.4|1016.2|11271
1646219220000|2022-03-02 11:07:00|1017.2|1016.8|1017.4|1017|1017.6|1017.2|1017.2|1016.8|550
1646219230000|2022-03-02 11:07:10|1017.6|1017.2|1018|1017.6|1018.2|1017.8|1017.6|1017.2|1466
1646219240000|2022-03-02 11:07:20|1018.2|1017.8|1017.8|1017.4|1018.2|1017.8|1017.8|1017.2|3091
1646219250000|2022-03-02 11:07:30|1018|1017.2|1018|1017.4|1018|1017.6|1017.6|1017|1443
1646219260000|2022-03-02 11:07:40|1017.8|1017.6|1018|1017.4|1018|1017.6|1017.8|1017.4|0
1646219270000|2022-03-02 11:07:50|1018.2|1017.6|1018.4|1017.8|1018.8|1018.4|1018.2|1017.6|2287
1646219280000|2022-03-02 11:08:00|1018.2|1017.6|1018.6|1018.2|1019|1018.6|1018|1017.6|3719
1646219290000|2022-03-02 11:08:10|1018.4|1018|1018.4|1018|1018.6|1018.2|1018.4|1018|602
1646219300000|2022-03-02 11:08:20|1018.6|1018.2|1018.8|1018.2|1019|1018.4|1018.2|1018|22870
1646219310000|2022-03-02 11:08:30|1018.6|1018.4|1018.4|1018|1018.8|1018.4|1018.4|1018|0
1646219320000|2022-03-02 11:08:40|1018.6|1018.2|1018.2|1018|1018.6|1018.2|1018.2|1018|2500
1646219330000|2022-03-02 11:08:50|1018.4|1017.8|1018.8|1018.4|1019.2|1018.8|1018|1017.8|3292
1646219340000|2022-03-02 11:09:00|1019|1018.6|1018.8|1018.2|1019.4|1019|1018.6|1018.2|1697
1646219350000|2022-03-02 11:09:10|1018.6|1018.4|1019|1018.8|1019.4|1018.8|1018.6|1018.2|5541
1646219360000|2022-03-02 11:09:20|1018.8|1018.6|1018.8|1018.2|1019.2|1018.6|1018.6|1018.2|594
1646219370000|2022-03-02 11:09:30|1018.6|1018.4|1018.6|1018.4|1019|1018.6|1018.6|1018.2|4
1646219380000|2022-03-02 11:09:40|1018.8|1018.6|1018.8|1018.4|1019|1018.8|1018.6|1018.4|3265
1646219390000|2022-03-02 11:09:50|1018.6|1018.2|1018.8|1018.4|1018.8|1018.4|1018.4|1018|4275
1646219400000|2022-03-02 11:10:00|1019|1018.6|1018.8|1018.4|1019.2|1018.8|1018.8|1018.4|0
1646219410000|2022-03-02 11:10:10|1018.6|1018.2|1018.8|1018.4|1018.8|1018.4|1018.4|1018|0
1646219420000|2022-03-02 11:10:20|1019|1018.6|1019.6|1019|1019.8|1019.2|1019|1018.6|10967
1646219430000|2022-03-02 11:10:30|1019.4|1019.2|1020|1019.6|1020|1019.6|1019.4|1019|701
1646219440000|2022-03-02 11:10:40|1020.2|1019.8|1020.2|1019.8|1020.4|1020|1020|1019.6|0
1646219450000|2022-03-02 11:10:50|1020|1019.6|1019.8|1019.4|1020|1020|1019.6|1019.2|3048
1646219460000|2022-03-02 11:11:00|1020|1019.2|1020|1019.4|1020.2|1019.8|1020|1019.2|413
1646219470000|2022-03-02 11:11:10|1019.8|1019.6|1019.4|1019|1019.8|1019.6|1019.4|1019|2100
1646219480000|2022-03-02 11:11:20||1019.2||1019.2||1019.2||1019|500
1646219490000|2022-03-02 11:11:30|1019.2|1019|1019.6|1019.2|1019.6|1019.2|1019.2|1018.8|2010
1646219500000|2022-03-02 11:11:40|1019.8|1019|1019.8|1019.2|1019.8|1019.4|1019.6|1019|150
1646219510000|2022-03-02 11:11:50|1019.6|1019|1019.4|1019|1019.6|1019|1019.2|1018.8|0
1646219520000|2022-03-02 11:12:00|1019.6|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019.2|200
1646219530000|2022-03-02 11:12:10|1019.2|1019|1019.4|1019|1019.4|1019|1019.2|1019|549
1646219540000|2022-03-02 11:12:20|1019.2|1018.8|1019.4|1019|1019.4|1019.2|1019.2|1018.8|49
1646219550000|2022-03-02 11:12:30|1019.2|1018.8|1019.2|1018.8|1019.4|1019.2|1019.2|1018.8|1327
1646219560000|2022-03-02 11:12:40|1019.4|1019|1019.4|1019|1019.4|1019|1019.2|1018.8|3083
1646219570000|2022-03-02 11:12:50|1019.6|1019.2|1019.8|1019.4|1019.8|1019.4|1019.6|1019.2|11176
1646219580000|2022-03-02 11:13:00|1020|1019.6|1019.8|1019.4|1020.2|1020|1019.6|1019.4|4236
1646219590000|2022-03-02 11:13:10|1019.6|1019.2|1019.2|1018.8|1019.8|1019.2|1019.2|1018.8|2475
1646219600000|2022-03-02 11:13:20|1019.4|1019|1019.4|1019|1019.4|1019|1019.2|1019|1850
1646219610000|2022-03-02 11:13:30|1019.2|1019.2|1019.2|1018.8|1019.2|1019.2|1019.2|1018.8|1847
1646219620000|2022-03-02 11:13:40|1019|1019|1019.2|1018.8|1019.4|1019|1019|1018.8|314
1646219630000|2022-03-02 11:13:50|1019.4|1019|1019.2|1018.8|1019.4|1019|1019.2|1018.8|0
1646219640000|2022-03-02 11:14:00|1019.4|1019|1019.4|1019.2|1019.6|1019.2|1019.4|1018.8|2645
1646219650000|2022-03-02 11:14:10|1019.2|1019|1019.4|1019|1019.4|1019.2|1019.2|1018.8|544
1646219660000|2022-03-02 11:14:20|1019.2|1018.8|1018.4|1018.2|1019.4|1019|1018.4|1018|2735
1646219670000|2022-03-02 11:14:30|1018.2|1018|1017.8|1017.4|1018.4|1018|1017.8|1017.4|3859
1646219680000|2022-03-02 11:14:40|1017.6|1017.2|1017.2|1017|1017.8|1017.4|1017.2|1017|0
1646219690000|2022-03-02 11:14:50|1017|1016.8|1018.2|1017.8|1018.4|1018.2|1017|1016.6|43763
1646219700000|2022-03-02 11:15:00|1018|1017.6|1017.8|1017.2|1018|1017.6|1017.6|1017.2|500
1646219710000|2022-03-02 11:15:10|1017.6|1017|1017.4|1016.8|1017.8|1017|1017.2|1016.8|0
1646219720000|2022-03-02 11:15:20|1017.2|1016.6|1016|1015.6|1017.2|1016.6|1016|1015.6|822
1646219730000|2022-03-02 11:15:30|1016.2|1015.4|1016.6|1016.2|1016.6|1016.2|1016|1015.4|2170
1646219740000|2022-03-02 11:15:40|1016.8|1016.4|1016.4|1016|1017|1016.6|1016.4|1016|8234
1646219750000|2022-03-02 11:15:50|1016.6|1016.2|1016.2|1015.8|1016.6|1016.2|1016.2|1015.6|2720
1646219760000|2022-03-02 11:16:00|1016|1016|1015.8|1015.4|1016|1016|1015.4|1015|5295
1646219770000|2022-03-02 11:16:10|1016|1015.6|1016.2|1016|1016.2|1016|1016|1015.6|7494
1646219780000|2022-03-02 11:16:20|1016|1015.8|1016|1015.6|1016.2|1015.8|1015.6|1015.2|613
1646219790000|2022-03-02 11:16:30|1016.2|1015.8|1016.2|1015.8|1016.2|1015.8|1016|1015.6|0
1646219800000|2022-03-02 11:16:40|1016.4|1016|1016.4|1016|1016.8|1016.4|1016.2|1015.8|12100
1646219810000|2022-03-02 11:16:50|1016.2|1015.8|1016.4|1015.8|1016.4|1016|1016|1015.6|150
1646219820000|2022-03-02 11:17:00|1016.2|1016|1015.8|1015.4|1016.2|1016|1015.8|1015.4|95
1646219840000|2022-03-02 11:17:20|1016|1015.6|1015.2|1015|1016.2|1016|1015.2|1014.8|8841
1646219850000|2022-03-02 11:17:30|1015.4|1015.2|1015.2|1014.8|1015.6|1015.2|1015.2|1014.8|7002
1646219860000|2022-03-02 11:17:40|1015|1014.6|1015.2|1014.8|1015.4|1014.8|1015|1014.6|3764
1646219870000|2022-03-02 11:17:50|1015.4|1015|1015.2|1014.8|1015.8|1015.4|1015.2|1014.8|10318
1646219880000|2022-03-02 11:18:00|1015.4||1015.2||1015.4||1015.2||0
1646219890000|2022-03-02 11:18:10|1015.4|1015|1014.8|1014.6|1015.6|1015|1014.8|1014.4|12581
1646219900000|2022-03-02 11:18:20|1015|1014.8|1014.8|1014.4|1015.4|1015|1014.6|1014.2|11566
1646219910000|2022-03-02 11:18:30|1014.6|1014.2|1015|1014.4|1015|1014.6|1014.6|1014|29
1646219920000|2022-03-02 11:18:40|1014.8|1014.6|1014.8|1014.4|1015.2|1014.6|1014.8|1014.4|1905
1646219930000|2022-03-02 11:18:50|1015|1014.6|1015|1014.6|1015.2|1015|1014.8|1014.4|3196
1646219940000|2022-03-02 11:19:00|1015.2|1014.8|1014.4|1014|1015.2|1014.8|1014.4|1014|948
1646219950000|2022-03-02 11:19:10|1014.2|1013.8|1014.4|1014.2|1014.6|1014.2|1013.8|1013.6|9470
1646219960000|2022-03-02 11:19:20|1014.6|1014|1014.8|1014.4|1014.8|1014.4|1014.6|1014|730
1646219970000|2022-03-02 11:19:30|1014.6|1014.2|1014.6|1014.2|1014.8|1014.2|1014.6|1014.2|535
1646219980000|2022-03-02 11:19:40|1014.8|1014.4|1014.6|1014.2|1015|1014.4|1014.4|1014|1873
1646219990000|2022-03-02 11:19:50|1014.8|1014.4|1014.8|1014.2|1014.8|1014.4|1014.6|1014.2|2170
1646220000000|2022-03-02 11:20:00|1015|1014.4|1015|1014.6|1015.2|1014.6|1014.8|1014.4|5000
1646220010000|2022-03-02 11:20:10|1015.2|1014.8|1015.2|1014.6|1015.6|1015.2|1015|1014.6|2631
1646220020000|2022-03-02 11:20:20|1015|1014.4|1014.6|1014|1015|1014.4|1014.6|1014|845
1646220030000|2022-03-02 11:20:30|1014.4|1013.8|1014.8|1014.2|1015|1014.4|1014.2|1013.8|54
1646220040000|2022-03-02 11:20:40|1015|1014.4|1014.8|1014.2|1015|1014.4|1014.6|1014.2|0
1646220050000|2022-03-02 11:20:50|1015|1014.4|1014.8|1014.4|1015|1014.4|1014.6|1014.2|0
1646220060000|2022-03-02 11:21:00|1014.6|1014.2|1014.4|1014|1014.6|1014.2|1014.4|1014|481
1646220070000|2022-03-02 11:21:10|1014.2|1013.8|1014|1013.6|1014.4|1013.8|1014|1013.6|2516
1646220080000|2022-03-02 11:21:20|1014.2|1013.8|1014|1013.6|1014.2|1013.8|1014|1013.6|2755
1646220090000|2022-03-02 11:21:30|1014.2|1013.8|1014.2|1013.8|1014.4|1014|1014|1013.8|134
1646220100000|2022-03-02 11:21:40|1014.4|1014.2|1014.4|1014|1014.6|1014.2|1014.2|1013.8|15687
1646220110000|2022-03-02 11:21:50|1014.2|1013.8|1014.2|1013.8|1014.2|1013.8|1014|1013.8|688
1646220120000|2022-03-02 11:22:00|1014.4|1014|1014.2|1014|1014.4|1014|1014.2|1013.8|671
1646220130000|2022-03-02 11:22:10|1014.4||1014.4||1014.4||1014.2||11
1646220140000|2022-03-02 11:22:20|1014.6|1014.2|1014|1013.6|1014.6|1014.2|1014|1013.6|3445
1646220150000|2022-03-02 11:22:30|1013.8|1013.4|1013.4|1013.2|1013.8|1013.4|1013.4|1013|1703
1646220160000|2022-03-02 11:22:40|1013.6|1013.4|1014|1013.6|1014.2|1013.8|1013.6|1013.4|1113
1646220170000|2022-03-02 11:22:50||1013.4||1013.4||1013.6||1013.4|0
1646220180000|2022-03-02 11:23:00|1013.8|1013.6|1013.8|1013.4|1014.2|1013.6|1013.8|1013.4|513
1646220190000|2022-03-02 11:23:10|1013.6|1013.2|1013.8|1013.6|1013.8|1013.6|1013.6|1013.2|1087
1646220200000|2022-03-02 11:23:20|1013.6|1013.4|1013.6|1013.2|1013.8|1013.4|1013.6|1013.2|651
1646220210000|2022-03-02 11:23:30|1013.8|1013.4|1013.6|1013.2|1013.8|1013.4|1013.6|1013.2|0
1646220220000|2022-03-02 11:23:40|1013.8|1013.4|1014.6|1014.2|1014.8|1014.4|1013.8|1013.2|11950
1646220230000|2022-03-02 11:23:50|1014.8|1014.4|1014.6|1014.2|1015|1014.4|1014.6|1014.2|539
1646220240000|2022-03-02 11:24:00|1014.8|1014.4|1015.2|1014.8|1015.4|1015|1014.8|1014.4|568
1646220250000|2022-03-02 11:24:10|1015.4|1014.6|1015.8|1015.4|1016|1015.6|1015.2|1014.6|731
1646220260000|2022-03-02 11:24:20|1015.6|1015.6|1015.6|1015.2|1016|1015.6|1015.6|1015.2|80
1646220270000|2022-03-02 11:24:30|1015.4|1015|1016.2|1015.8|1016.4|1015.8|1015.4|1015|11870
1646220280000|2022-03-02 11:24:40|1016.4|1016|1017|1016.6|1017|1016.6|1016.4|1015.8|1769
1646220290000|2022-03-02 11:24:50|1016.8|1016.8|1016.8|1016.4|1017.2|1017|1016.6|1016.2|9365
1646220300000|2022-03-02 11:25:00|1016.6|1016.2|1015.8|1015.4|1016.6|1016.2|1015.8|1015.2|3064
1646220310000|2022-03-02 11:25:10|1016|1015.6|1017.4|1017|1017.4|1017|1015.8|1015.6|1240
1646220320000|2022-03-02 11:25:20|1017.2|1016.8|1017.4|1017|1017.6|1017|1017.2|1016.8|0
1646220330000|2022-03-02 11:25:30|1017.6|1017.2|1017.8|1017.4|1018|1017.6|1017.2|1016.8|3583
1646220340000|2022-03-02 11:25:40|1018|1017.6|1018|1017.6|1018.6|1018|1018|1017.6|522
1646220350000|2022-03-02 11:25:50|1017.8|1017.4|1018|1017.4|1018.2|1017.6|1017.4|1016.8|4813
1646220360000|2022-03-02 11:26:00|1017.8|1017.6|1017|1016.6|1018|1017.6|1017|1016.6|5014
1646220370000|2022-03-02 11:26:10|1017.2|1016.8|1017.2|1016.8|1017.4|1016.8|1017|1016.6|0
1646220380000|2022-03-02 11:26:20|1017.4|1017|1017.6|1017|1018|1017.4|1017.2|1016.6|15999
1646220390000|2022-03-02 11:26:30|1017.4|1017.2|1017.4|1017|1017.6|1017.2|1017.2|1016.6|517
1646220400000|2022-03-02 11:26:40|1017.2|1016.8|1017|1016.6|1017.4|1016.8|1017|1016.6|141
1646220410000|2022-03-02 11:26:50|1017.2|1016.8|1017.2|1016.8|1017.4|1017|1017|1016.6|2314
1646220420000|2022-03-02 11:27:00|1017.4|1017|1017.2|1016.8|1017.4|1017|1017|1016.6|762
1646220430000|2022-03-02 11:27:10|1017.4|1017.2|1016.8|1016.6|1017.4|1017.2|1016.8|1016.6|7603
1646220440000|2022-03-02 11:27:20|1016.6|1016.4|1016|1015.6|1016.8|1016.4|1016|1015.6|3860
1646220450000|2022-03-02 11:27:30|1015.8|1015.4|1015.8|1015.4|1016|1015.4|1015.4|1014.8|762
1646220460000|2022-03-02 11:27:40|1016|1015.6|1016.6|1016.2|1016.8|1016.4|1015.8|1015.4|8565
1646220470000|2022-03-02 11:27:50|1016.4|1016.4|1016.8|1016.2|1016.8|1016.4|1016.4|1016|1456
1646220480000|2022-03-02 11:28:00|1016.6|1016.4|1017.4|1016.8|1017.4|1017|1016.6|1016.2|2905
1646220490000|2022-03-02 11:28:10|1017.6|1017|1017.8|1017.4|1017.8|1017.6|1017.6|1017|3850
1646220500000|2022-03-02 11:28:20|1018|1017.6|1018.4|1018|1018.6|1018.2|1018|1017.6|11100
1646220510000|2022-03-02 11:28:30|1018.2|1018.2|1017.6|1017.2|1018.4|1018.2|1017.6|1017.2|1383
1646220520000|2022-03-02 11:28:40|1017.4|1017|1017.4|1017|1017.6|1017.2|1017.2|1016.8|2281
1646220530000|2022-03-02 11:28:50|1017.6|1016.8|1017.6|1017.2|1018|1017.4|1017.6|1016.8|3109
1646220540000|2022-03-02 11:29:00|1017.8|1017.4|1017.6|1017|1017.8|1017.4|1017.4|1017|0
1646220550000|2022-03-02 11:29:10|1017.8|1017.2|1017.8|1017.2|1018.4|1018.2|1017.8|1017.2|767
1646220560000|2022-03-02 11:29:20|1017.6|1017.4|1018|1017.6|1018|1017.8|1017.6|1017.2|3834
1646220570000|2022-03-02 11:29:30|1018.2|1017.8|1019|1018.4|1019|1018.6|1018.2|1017.8|1035
1646220580000|2022-03-02 11:29:40|1018.8|1018.2|1019|1018.4|1019|1018.4|1018.8|1018.2|0
1646220590000|2022-03-02 11:29:50|1019.2|1018.6|1018.8|1018.4|1019.6|1019|1018.8|1018.2|843
1646220600000|2022-03-02 11:30:00|1018.6|1018.2|1017.2|1016.8|1018.8|1018.2|1017.2|1016.8|5204
1646220610000|2022-03-02 11:30:10|1017.4|1017|1017|1016.8|1017.4|1017|1016.8|1016.4|12752
1646220620000|2022-03-02 11:30:20|1017.2|1016.6|1017.2|1017|1017.8|1017.2|1017.2|1016.6|5308
1646220630000|2022-03-02 11:30:30|1017|1016.8|1016.6|1016.2|1017.4|1016.8|1016.4|1016|896
1646220640000|2022-03-02 11:30:40|1016.8|1016.4|1017.8|1017.2|1018|1017.4|1016.8|1016.4|1507
1646220650000|2022-03-02 11:30:50|1017.6|1017|1017.8|1017.2|1017.8|1017.2|1017.2|1016.8|339
1646220660000|2022-03-02 11:31:00|1018|1017.4|1017.2|1016.8|1018.4|1018|1017.2|1016.8|902
1646220670000|2022-03-02 11:31:10|1017.4|1017|1018.2|1017.6|1018.2|1017.6|1017.4|1017|65
1646220680000|2022-03-02 11:31:20|1018|1017.8|1018.4|1017.8|1018.6|1018|1018|1017.8|1578
1646220690000|2022-03-02 11:31:30|1018.2|1018|1017.8|1017.2|1018.2|1018|1017.6|1017.2|0
1646220700000|2022-03-02 11:31:40|1018|1017.4|1018|1017.6|1018.2|1017.6|1017.6|1017.2|0
1646220710000|2022-03-02 11:31:50|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1017.8|1017.4|334
1646220720000|2022-03-02 11:32:00|1017.6|1017.6|1017.8|1017.4|1018.2|1017.8|1017.6|1017.4|1535
1646220730000|2022-03-02 11:32:10|1018|1017.6|1018.2|1017.8|1018.4|1018|1017.8|1017.4|2378
1646220740000|2022-03-02 11:32:20|1018|1017.6|1019|1018.6|1019.4|1019|1017.8|1017.2|14320
1646220750000|2022-03-02 11:32:30|1018.8|1018.4|1021.4|1021|1021.6|1021.2|1018.6|1018.4|11191
1646220760000|2022-03-02 11:32:40|1021.2|1020.8|1022.6|1022|1023|1022.6|1020.8|1020.4|10100
1646220770000|2022-03-02 11:32:50|1022.4|1021.8|1021|1020.4|1022.4|1021.8|1021|1020.4|2987
1646220780000|2022-03-02 11:33:00|1020.8|1020.2|1020.2|1019.8|1020.8|1020.2|1020|1019.4|968
1646220790000|2022-03-02 11:33:10|1020.4|1020|1019.6|1019|1020.8|1020.4|1019.6|1018.8|1914
1646220800000|2022-03-02 11:33:20|1019.8|1019.2|1018.6|1018|1019.8|1019.4|1018.4|1018|2899
1646220810000|2022-03-02 11:33:30|1018.8|1018.2|1019.2|1018.6|1019.2|1018.6|1017.8|1017.4|1011
1646220820000|2022-03-02 11:33:40|1019|1018.4|1019.4|1018.8|1019.4|1019|1018.6|1018|1318
1646220830000|2022-03-02 11:33:50|1019.2|1018.6|1019.8|1019.2|1019.8|1019.4|1019.2|1018.6|4386
1646220840000|2022-03-02 11:34:00|1020|1019.4|1020.2|1019.6|1020.2|1019.8|1020|1019.2|0
1646220850000|2022-03-02 11:34:10|1020|1019.4|1019.8|1019.4|1020.2|1019.8|1019.8|1019.2|744
1646220860000|2022-03-02 11:34:20|1020|1019.2|1020|1019.4|1020|1019.6|1020|1019.2|0
1646220870000|2022-03-02 11:34:30|1020.2|1019.6|1020.2|1019.6|1020.6|1020|1020.2|1019.4|1777
1646220880000|2022-03-02 11:34:40|1020|1019.4|1020|1019.4|1020|1019.6|1019.8|1019.4|0
1646220890000|2022-03-02 11:34:50|1019.8|1019.6|1020|1019.4|1020|1019.6|1019.8|1019.4|250
1646220900000|2022-03-02 11:35:00|1020.2|1019.6|1020.6|1020.2|1020.6|1020.2|1020.2|1019.4|1581
1646220910000|2022-03-02 11:35:10|1020.4|1020|1020|1019.4|1020.4|1020|1019.8|1019.4|793
1646220920000|2022-03-02 11:35:20|1019.8|1019.2|1020|1019.4|1020.2|1020|1019.6|1019|15014
1646220930000|2022-03-02 11:35:30|1019.8|1019.2|1020.2|1019.8|1020.2|1019.8|1019.6|1019|408
1646220940000|2022-03-02 11:35:40|1020|1020|1019.8|1019.4|1020.2|1020|1019.8|1019.4|15092
1646220950000|2022-03-02 11:35:50|1019.6|1019.2|1019.6|1019|1019.8|1019.2|1019.2|1018.8|3275
1646220960000|2022-03-02 11:36:00|1019.2|1018.8|1020.6|1020.2|1020.6|1020.2|1019.2|1018.8|6796
1646220970000|2022-03-02 11:36:10|1020.4|1020|1020.6|1020.2|1021|1020.6|1020.4|1020|1542
1646220980000|2022-03-02 11:36:20|1020.8|1020.4|1021|1020.6|1021|1020.8|1020.8|1020.4|1501
1646220990000|2022-03-02 11:36:30|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1020.6|1020.2|3222
1646221000000|2022-03-02 11:36:40|1021.2|1021|1021.2|1021|1021.2|1021|1021.2|1021|1031
1646221010000|2022-03-02 11:36:50|1021.4|1021.2|1020.6|1020.2|1021.4|1021.2|1020.6|1020.2|14388
1646221020000|2022-03-02 11:37:00|1020.8|1020.4|1020.8|1020.4|1021.2|1020.8|1020.8|1020.4|10350
1646221030000|2022-03-02 11:37:10|1021|1020.6|1021.6|1021.2|1021.6|1021.2|1020.8|1020.4|2539
1646221040000|2022-03-02 11:37:20|1021.8|1021.4|1022.2|1021.8|1022.2|1021.8|1021.4|1021|4310
1646221050000|2022-03-02 11:37:30|1022|1021.6|1021.6|1021|1022|1021.6|1021.2|1020.8|3575
1646221060000|2022-03-02 11:37:40|1021.4|1020.8|1021.2|1020.8|1022|1021.4|1021|1020.6|7767
1646221070000|2022-03-02 11:37:50|1021.4|1020.6|1021.6|1021|1021.6|1021.2|1021.2|1020.6|895
1646221080000|2022-03-02 11:38:00|1021.4|1020.8|1021.4|1020.8|1021.4|1020.8|1021|1020.6|2576
1646221090000|2022-03-02 11:38:10|1021.6|1021|1021|1020.6|1021.6|1021.2|1020.6|1020.2|2329
1646221100000|2022-03-02 11:38:20|1021.2|1020.4|1020.8|1020.2|1021.2|1020.8|1020.8|1020.2|322
1646221110000|2022-03-02 11:38:30|1020.6|1020.4|1021.2|1020.8|1021.4|1021|1020.6|1020.4|1324
1646221120000|2022-03-02 11:38:40|1021.4|1021|1021.6|1021|1021.6|1021.2|1021.4|1021|2561
1646221130000|2022-03-02 11:38:50|1021.4|1021.2|1021.4|1020.8|1021.4|1021.2|1021.4|1020.8|0
1646221140000|2022-03-02 11:39:00|1021.2|1021|1021.4|1020.8|1021.4|1021|1021|1020.4|0
1646221150000|2022-03-02 11:39:10|1021.2|1021|1021.2|1020.6|1021.6|1021|1021|1020.6|728
1646221160000|2022-03-02 11:39:20|1021.4|1020.8|1021.2|1020.8|1021.4|1020.8|1021.2|1020.8|0
1646221170000|2022-03-02 11:39:30|1021|1020.6|1020.6|1020.2|1021|1020.6|1020.4|1020|152
1646221180000|2022-03-02 11:39:40|1020.8|1020.4|1021.2|1020.6|1021.2|1020.8|1020.8|1020.4|508
1646221190000|2022-03-02 11:39:50|1021|1020.8|1021|1020.6|1021|1020.8|1020.8|1020.4|5201
1646221200000|2022-03-02 11:40:00|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.8|1020.2|1699
1646221210000|2022-03-02 11:40:10|1020.6|1020.2|1021|1020.6|1021|1020.8|1020.6|1020.2|2310
1646221220000|2022-03-02 11:40:20|1020.8|1020.4|1020.4|1020|1020.8|1020.4|1020.2|1019.8|1459
1646221230000|2022-03-02 11:40:30|1020.6|1020.2|1020.8|1020.4|1021|1020.4|1020.4|1020|0
1646221240000|2022-03-02 11:40:40|1021|1020.6|1021|1020.8|1021|1020.8|1020.8|1020.6|5472
1646221250000|2022-03-02 11:40:50|1021.2|1021|1022.2|1021.6|1022.2|1021.6|1021.2|1021|18985
1646221260000|2022-03-02 11:41:00|1022|1021.4|1023.4|1023|1023.4|1023|1021.6|1021.2|38822
1646221270000|2022-03-02 11:41:10|1023.2|1022.8|1023.2|1022.8|1023.4|1023|1023.2|1022.8|770
1646221280000|2022-03-02 11:41:20|1023|1022.6|1022.4|1021.8|1023|1022.6|1022.4|1021.8|1711
1646221290000|2022-03-02 11:41:30|1022.6|1022|1022.8|1022.2|1022.8|1022.2|1022.6|1021.8|0
1646221300000|2022-03-02 11:41:40|1022.6||1022.6||1022.6||1022.6||0
1646221310000|2022-03-02 11:41:50|1022.8|1022.4|1023.2|1022.8|1023.2|1022.8|1022.8|1022.4|1289
1646221320000|2022-03-02 11:42:00|1023.4|1022.6|1023.2|1022.8|1023.4|1023|1023|1022.6|8129
1646221330000|2022-03-02 11:42:10|1023.4|1023|1023.8|1023.4|1024.4|1024|1023.4|1023|4361
1646221340000|2022-03-02 11:42:20|1024|1023.2|1024.8|1024.4|1024.8|1024.4|1024|1023.2|1059
1646221350000|2022-03-02 11:42:30|1024.6|1023.8|1024.6|1024|1025|1024.6|1024|1023.8|20605
1646221360000|2022-03-02 11:42:40|1024.4|1023.8|1024.4|1023.8|1024.4|1024|1024|1023.6|1408
1646221370000|2022-03-02 11:42:50|1024.2|1024|1023.8|1023.4|1024.2|1024|1023.6|1023.2|479
1646221380000|2022-03-02 11:43:00|1023.6|1023.2|1023.6|1023.2|1023.8|1023.4|1023.4|1023|1294
1646221390000|2022-03-02 11:43:10|1023.2|1023|1023|1022.4|1023.4|1023|1022.8|1022.4|1924
1646221400000|2022-03-02 11:43:20|1022.8|1022.6|1022.2|1021.8|1023|1022.8|1022|1021.6|1470
1646221410000|2022-03-02 11:43:30|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.6|1958
1646221420000|2022-03-02 11:43:40|1021.8|1021.4|1021.2|1020.8|1022|1021.4|1021|1020.6|3541
1646221430000|2022-03-02 11:43:50|1021|1021|1020.8|1020.4|1021.4|1021|1020.4|1019.8|6770
1646221440000|2022-03-02 11:44:00|1021|1020.6|1020.4|1020.2|1021.4|1020.8|1020.2|1019.6|8599
1646221450000|2022-03-02 11:44:10|1020.2|1020|1020.6|1020.2|1020.6|1020.2|1020.2|1019.8|520
1646221460000|2022-03-02 11:44:20|1020.4|1020|1021.2|1020.8|1021.2|1020.8|1020.4|1020|4855
1646221470000|2022-03-02 11:44:30|1021.4|1021|1022|1021.4|1022.2|1021.8|1021.4|1021|860
1646221480000|2022-03-02 11:44:40|1021.8|1021.6|1021|1020.6|1022|1021.6|1021|1020.4|10022
1646221490000|2022-03-02 11:44:50|1021.2|1020.8|1022|1021.6|1022.2|1021.8|1021.2|1020.8|3352
1646221500000|2022-03-02 11:45:00|1022.2|1021.8|1022.8|1022.2|1023|1022.6|1022.2|1021.8|457
1646221510000|2022-03-02 11:45:10|1022.6|1022.6|1023.2|1022.6|1023.2|1022.8|1022.6|1022.6|540
1646221520000|2022-03-02 11:45:20|1023|1022.4|1023.2|1022.6|1023.2|1022.8|1022.6|1022.2|10746
1646221530000|2022-03-02 11:45:30|1023.4|1022.8|1023.4|1023|1023.6|1023.2|1023|1022.8|7119
1646221540000|2022-03-02 11:45:40|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1022.4|1021.8|925
1646221550000|2022-03-02 11:45:50|1023|1022.6|1022.8|1022.4|1023.2|1022.8|1022.8|1022.4|10285
1646221560000|2022-03-02 11:46:00|1022.6|1022.2|1023.8|1023.4|1023.8|1023.4|1022.4|1022|9905
1646221570000|2022-03-02 11:46:10|1024|1023.6|1023.6|1023.2|1024.4|1024|1023.6|1023|400
1646221580000|2022-03-02 11:46:20|1023.4|1023|1022.8|1022.4|1023.8|1023.4|1020|1019.8|191014
1646221590000|2022-03-02 11:46:30|1023|1022.2|1022.8|1022.4|1023|1022.6|1022.8|1022.2|2356
1646221600000|2022-03-02 11:46:40|1022.6|1022.6|1022.8|1022.4|1022.8|1022.6|1022.4|1022.2|0
1646221610000|2022-03-02 11:46:50|1022.6|1022.2|1022.8|1022.4|1023|1022.6|1022.6|1022.2|719
1646221620000|2022-03-02 11:47:00|1023|1022.6|1023.4|1023|1023.4|1023|1023|1022.6|4001
1646221630000|2022-03-02 11:47:10|1023.6|1023.4|1023.4|1022.8|1023.8|1023.4|1023.2|1022.8|5621
1646221640000|2022-03-02 11:47:20|1023.6|1023|1023.8|1023.2|1024|1023.4|1023.2|1022.8|11680
1646221650000|2022-03-02 11:47:30|1023.6|1023.4|1024.6|1024|1024.8|1024.4|1023.6|1023.2|1876
1646221660000|2022-03-02 11:47:40|1024.4|1023.8|1024.4|1024.2|1024.6|1024.4|1023.6|1023.2|6554
1646221670000|2022-03-02 11:47:50|1024.6|1024|1024.8|1024.2|1025|1024.6|1024.6|1023.8|68
1646221680000|2022-03-02 11:48:00|1024.6|1024|1023.8|1023.4|1024.6|1024|1023.8|1023.2|1049
1646221690000|2022-03-02 11:48:10|1023.6|1023.2|1023.4|1023|1023.8|1023.4|1023.4|1023|0
1646221700000|2022-03-02 11:48:20|1023.6|1023.2|1023.2|1022.8|1023.8|1023.4|1023.2|1022.6|861
1646221710000|2022-03-02 11:48:30|1023|1022.6|1023|1022.6|1023.4|1023|1022.4|1021.8|6569
1646221720000|2022-03-02 11:48:40|1022.8|1022.4|1022|1021.4|1023|1022.4|1022|1021.4|10043
1646221730000|2022-03-02 11:48:50|1021.8|1021.2|1021|1020.6|1021.8|1021.2|1020.8|1020.4|1737
1646221740000|2022-03-02 11:49:00|1020.8|1020.4|1020.8|1020.4|1021|1020.6|1020.8|1020.4|0
1646221750000|2022-03-02 11:49:10|1020.6|1020.2|1020.8|1020.4|1021.2|1020.8|1020.6|1020.2|3216
1646221760000|2022-03-02 11:49:20|1020.6|1020.2|1020.8|1020.4|1020.8|1020.6|1020.6|1020.2|5571
1646221770000|2022-03-02 11:49:30|1020.6|1020.2|1020.4|1019.8|1020.6|1020.2|1020.4|1019.8|522
1646221780000|2022-03-02 11:49:40|1020.2|1019.6|1020|1019.4|1020.2|1019.8|1019.8|1019.4|59
1646221790000|2022-03-02 11:49:50|1019.8|1019.6|1020.4|1019.8|1020.4|1019.8|1019.6|1019.2|3308
1646221800000|2022-03-02 11:50:00|1020.6|1020|1020.2|1019.8|1020.8|1020.4|1020.2|1019.8|10108
1646221810000|2022-03-02 11:50:10|1020|1019.6|1019.2|1018.8|1020|1019.6|1019|1018.6|1100
1646221820000|2022-03-02 11:50:20|1019.4|1019|1019.6|1019|1019.6|1019.2|1019.4|1019|0
1646221830000|2022-03-02 11:50:30|1019.4|1019.2|1019|1018.4|1019.6|1019.2|1018.8|1018.4|2568
1646221840000|2022-03-02 11:50:40|1018.8|1018|1018|1017.4|1019|1018.4|1017.8|1017.4|10498
1646221850000|2022-03-02 11:50:50|1017.8|1017.6|1018.4|1018|1018.4|1018|1017.8|1017.4|6956
1646221860000|2022-03-02 11:51:00|1018.6|1018.2|1019.4|1018.8|1019.4|1018.8|1018.4|1018|7684
1646221870000|2022-03-02 11:51:10|1019.2|1018.6|1018.4|1018|1019.2|1018.6|1018.2|1017.8|6652
1646221880000|2022-03-02 11:51:20|1018.2|1017.8|1018.2|1017.8|1018.2|1017.8|1018.2|1017.8|522
1646221890000|2022-03-02 11:51:30|1018.4|1018|1019.2|1018.8|1019.4|1019|1018.4|1018|4043
1646221900000|2022-03-02 11:51:40|1019.4|1018.6|1019.2|1018.8|1019.6|1019.4|1019.2|1018.6|1710
1646221910000|2022-03-02 11:51:50|1019|1018.6|1019|1018.4|1019.2|1018.8|1018.6|1018.2|2762
1646221920000|2022-03-02 11:52:00|1019.2|1018.6|1019.4|1018.8|1019.6|1019.2|1019.2|1018.6|2851
1646221930000|2022-03-02 11:52:10|1019.6|1019|1019.4|1019|1019.6|1019.2|1019.2|1018.8|1432
1646221940000|2022-03-02 11:52:20|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019.2|2936
1646221950000|2022-03-02 11:52:30|1019.4||1019.6||1019.6||1019.4||444
1646221960000|2022-03-02 11:52:40|1019.4|1019.4|1019.8|1019.4|1019.8|1019.4|1019|1018.8|4619
1646221970000|2022-03-02 11:52:50|1019.6|1019.2|1019.4|1019|1019.6|1019.2|1019.4|1019|286
1646221980000|2022-03-02 11:53:00|1019.2|1019.2|1019.2|1018.8|1019.2|1019.2|1018.8|1018.6|2227
1646221990000|2022-03-02 11:53:10|1019|1018.6|1018.4|1018.2|1019.2|1018.6|1018.4|1018|0
1646222000000|2022-03-02 11:53:20|1018.2|1018|1018.4|1017.8|1018.6|1018|1018.2|1017.6|1205
1646222010000|2022-03-02 11:53:30|1018.6|1018|1019.2|1018.6|1019.4|1019|1018.2|1017.8|7942
1646222020000|2022-03-02 11:53:40|1019.4|1018.8|1019.4|1018.8|1019.8|1019.2|1019|1018.6|7187
1646222030000|2022-03-02 11:53:50|1019.6|1019|1019|1018.4|1019.6|1019.2|1018.8|1018.4|400
1646222040000|2022-03-02 11:54:00|1018.8|1018.6|1019|1018.4|1019|1018.6|1018.8|1018.4|0
1646222050000|2022-03-02 11:54:10|1019.2|1019|1018.8|1018.4|1019.2|1019|1018.8|1018.4|8724
1646222060000|2022-03-02 11:54:20|1019|1018.2|1020.2|1020|1020.4|1020|1019|1018.2|3758
1646222070000|2022-03-02 11:54:30|1020.4|1020.2|1021.2|1020.8|1021.4|1021|1020.2|1019.8|11801
1646222080000|2022-03-02 11:54:40|1021|1020.6|1019.8|1019.4|1021.2|1020.6|1019.2|1018.8|152258
1646222090000|2022-03-02 11:54:50|1020|1019.2|1020.2|1019.8|1020.2|1019.8|1019.6|1019.2|0
1646222100000|2022-03-02 11:55:00|1020|1019.6|1020.2|1019.8|1020.8|1020.2|1020|1019.6|0
1646222110000|2022-03-02 11:55:10|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|0
1646222120000|2022-03-02 11:55:20|1020.2|1019.8|1020.2|1019.8|1020.4|1019.8|1020|1019.6|709
1646222130000|2022-03-02 11:55:30|1020.4|1020|1020.6|1020.2|1020.8|1020.4|1020.2|1020|2837
1646222140000|2022-03-02 11:55:40|1020.8|1020.4|1021.2|1020.8|1021.2|1020.8|1020.6|1020|14142
1646222150000|2022-03-02 11:55:50|1021.4|1021|1021.2|1020.8|1021.6|1021.2|1021.2|1020.8|3260
1646222160000|2022-03-02 11:56:00|1021.4|1021|1021.8|1021.4|1022|1021.6|1021.2|1021|4170
1646222170000|2022-03-02 11:56:10|1022|1021.6|1022|1021.6|1022.2|1021.6|1022|1021.4|0
1646222180000|2022-03-02 11:56:20|1021.8|1021.4|1021.8|1021.4|1022.2|1021.6|1021.6|1021.2|4427
1646222190000|2022-03-02 11:56:30|1022|1021.6|1023.4|1022.8|1023.4|1023|1022|1021.6|2185
1646222200000|2022-03-02 11:56:40|1023.2|1022.6|1023.4|1022.8|1023.6|1023|1023|1022.4|1220
1646222210000|2022-03-02 11:56:50|1023.2|1023|1023.2|1022.6|1023.4|1023|1022.8|1022.4|511
1646222220000|2022-03-02 11:57:00|1023|1022.8|1023.2|1022.6|1023.2|1023|1023|1022.6|3950
1646222230000|2022-03-02 11:57:10|1023|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.4|2000
1646222240000|2022-03-02 11:57:20|1023.2|1022.4|1022.2|1021.8|1023.2|1022.4|1022|1021.6|5078
1646222250000|2022-03-02 11:57:30|1022.4|1022|1022.2|1021.8|1022.6|1022.2|1022|1021.6|14989
1646222260000|2022-03-02 11:57:40|1022|1021.6|1021|1020.6|1022.2|1021.6|1021|1020.4|8941
1646222270000|2022-03-02 11:57:50|1021.2|1020.8|1021.6|1021|1021.8|1021.2|1021.2|1020.6|2162
1646222280000|2022-03-02 11:58:00|1021.8|1021.2|1022|1021.4|1022|1021.6|1021.6|1021|2618
1646222290000|2022-03-02 11:58:10|1021.8|1021.6|1021.8|1021.2|1022|1021.6|1021.6|1021.2|855
1646222300000|2022-03-02 11:58:20|1021.6|1021.4|1021.8|1021.4|1022|1021.6|1021.6|1021.4|693
1646222310000|2022-03-02 11:58:30|1022|1021.2|1022.2|1022|1022.4|1022|1021.2|1021|7321
1646222320000|2022-03-02 11:58:40|1022|1021.8|1022|1021.6|1022.2|1021.8|1022|1021.6|0
1646222330000|2022-03-02 11:58:50|1021.8|1021.8|1022.2|1021.8|1022.4|1022.2|1021.8|1021.6|5635
1646222340000|2022-03-02 11:59:00|1022|1021.6|1022.2|1021.6|1022.8|1022.4|1022|1021.6|7125
1646222350000|2022-03-02 11:59:10|1022|1021.8|1022|1021.6|1022.2|1021.8|1021.8|1021.6|301
1646222360000|2022-03-02 11:59:20|1022.2|1021.8|1022|1021.6|1022.4|1022|1022|1021.6|3142
1646222370000|2022-03-02 11:59:30|1022.2|1021.4|1021.8|1021.2|1022.2|1021.4|1021.6|1021.2|2143
1646222380000|2022-03-02 11:59:40|1021.6|1021.4|1021.6|1021.4|1021.6|1021.4|1021.6|1021.4|94
1646222390000|2022-03-02 11:59:50|1021.4|1021.2|1021.2|1020.8|1021.6|1021.2|1021.2|1020.8|7710
1646222400000|2022-03-02 12:00:00|1021||1021.2||1021.2||1021||0
1646222540000|2022-03-02 12:02:20|1022.8|1022|1021.2|1020.8|1022.8|1022|1020.2|1019.8|31225
1646222550000|2022-03-02 12:02:30|1021|1020.6|1021.2|1020.6|1021.8|1021.4|1021|1020.6|3927
1646222560000|2022-03-02 12:02:40|1021.4|1020.8|1021.2|1020.8|1021.4|1020.8|1021.2|1020.6|150
1646222570000|2022-03-02 12:02:50|1021|1020.6|1021.2|1020.6|1021.2|1020.8|1020.8|1020.6|1469
1646222580000|2022-03-02 12:03:00|1021||1021||1021||1020.8||2024
1646222590000|2022-03-02 12:03:10|1021.2|1020.8|1021.2|1020.8|1021.2|1021|1021|1020.6|353
1646222600000|2022-03-02 12:03:20|1021.4|1021|1021.8|1021.6|1021.8|1021.6|1021.4|1021|2388
1646222610000|2022-03-02 12:03:30|1021.6|1021.4|1021.8|1021.4|1021.8|1021.4|1021.6|1021.2|282
1646222620000|2022-03-02 12:03:40|1021.6|1021.2|1022|1021.6|1022.2|1021.8|1021.4|1021.2|2843
1646222630000|2022-03-02 12:03:50|1022.2|1021.4|1021.6|1021.2|1022.2|1021.4|1021.2|1020.8|5406
1646222640000|2022-03-02 12:04:00|1021.8|1021.4|1022|1021.6|1022.2|1021.8|1021.6|1021.4|2758
1646222650000|2022-03-02 12:04:10|1021.8|1021.8|1022.4|1022|1022.8|1022.4|1021.8|1021.8|15931
1646222660000|2022-03-02 12:04:20|1022.6|1022.2|1022.4|1022.2|1022.6|1022.4|1022.4|1022|2286
1646222670000|2022-03-02 12:04:30|1022.2|1022|1022.2|1021.8|1022.4|1022|1022|1021.6|1127
1646222680000|2022-03-02 12:04:40|1022.4|1022|1023.2|1022.8|1023.4|1023|1022.4|1022|5034
1646222690000|2022-03-02 12:04:50|1023|1023|1023.6|1023|1023.6|1023|1023|1022.6|3796
1646222700000|2022-03-02 12:05:00|1023.4|1022.8|1022.4|1022|1023.4|1022.8|1022.2|1022|3090
1646222710000|2022-03-02 12:05:10|1022.6|1022.2|1023|1022.6|1023|1022.8|1022.4|1022|0
1646222720000|2022-03-02 12:05:20|1022.8|1022.4|1021.6|1021|1023|1022.6|1021.4|1021|6258
1646222730000|2022-03-02 12:05:30|1021.4|1021.2|1021.8|1021.4|1022.2|1021.8|1021.4|1021|2268
1646222740000|2022-03-02 12:05:40|1022||1021.8||1022||1021.8||0
1646222750000|2022-03-02 12:05:50|1021.6|1021.2|1021.2|1020.8|1021.6|1021.2|1021|1020.6|3234
1646222760000|2022-03-02 12:06:00|1021.4|1020.6|1022|1021.8|1022.4|1022|1021.4|1020.6|13617
1646222770000|2022-03-02 12:06:10|1021.8|1021.6|1022.2|1021.8|1022.2|1021.8|1021.8|1021.4|1471
1646222780000|2022-03-02 12:06:20|1022|1021.6|1021.8|1021.4|1022.2|1021.8|1021.6|1021.2|1020
1646222790000|2022-03-02 12:06:30|1021.6|1021.2|1022.2|1021.8|1022.4|1021.8|1021.6|1021.2|4205
1646222800000|2022-03-02 12:06:40|1022|1021.6|1022.8|1022.4|1023|1022.4|1022|1021.6|3221
1646222810000|2022-03-02 12:06:50|1022.6|1022.2|1022.6|1022.2|1022.8|1022.4|1022.6|1022.2|434
1646222820000|2022-03-02 12:07:00|1022.4|1022|1022|1021.6|1022.4|1022|1022|1021.6|258
1646222830000|2022-03-02 12:07:10|1021.8||1021.8||1022||1021.8||1143
1646222840000|2022-03-02 12:07:20|1022|1021.4|1021.6|1021|1022|1021.4|1021.2|1020.8|1134
1646222850000|2022-03-02 12:07:30|1021.4|1020.8|1021.4|1021|1021.6|1021|1021|1020.6|3642
1646222860000|2022-03-02 12:07:40|1021.6|1020.8|1021|1020.6|1021.6|1020.8|1021|1020.6|2402
1646222870000|2022-03-02 12:07:50|1021.2|1020.4|1021.6|1021.4|1021.8|1021.4|1021.2|1020.4|4014
1646222880000|2022-03-02 12:08:00|1021.8|1021.8|1022.4|1022|1022.6|1022|1021.8|1021.6|1901
1646222890000|2022-03-02 12:08:10|1022.2|1021.8|1022|1021.4|1022.2|1021.8|1021.6|1021.2|2799
1646222900000|2022-03-02 12:08:20|1021.8|1021.2|1021.2|1020.8|1021.8|1021.2|1021.2|1020.8|1282
1646222910000|2022-03-02 12:08:30|1021|1021|1021.2|1020.6|1021.4|1021|1021|1020.6|32
1646222920000|2022-03-02 12:08:40|1021||1021||1021.2||1021||1877
1646222930000|2022-03-02 12:08:50|1021.2|1020.8|1021.4|1021|1021.6|1021|1021.2|1020.8|2886
1646222940000|2022-03-02 12:09:00|1021.6|1021.2|1021.8|1021.4|1021.8|1021.4|1021.6|1021.2|887
1646222950000|2022-03-02 12:09:10|1022|1021.6|1022.2|1021.8|1022.4|1022|1022|1021.6|1854
1646222960000|2022-03-02 12:09:20|1022|1021.6|1021.6|1021.2|1022|1021.6|1021.6|1021.2|2136
1646222970000|2022-03-02 12:09:30|1021.8|1021.4|1021.8|1021.4|1022.2|1021.8|1021.8|1021.4|899
1646222980000|2022-03-02 12:09:40|1021.6|1021.2|1021.2|1020.8|1021.6|1021.2|1021.2|1020.8|1890
1646222990000|2022-03-02 12:09:50|1021.6|1021.4|1021.4|1020.8|1021.6|1021.4|1021.2|1020.8|10595
1646223000000|2022-03-02 12:10:00|1021.2|1021|1021|1020.6|1021.4|1021|1021|1020.4|686
1646223010000|2022-03-02 12:10:10|1021.2|1020.4|1020.4|1020|1021.4|1020.8|1020.2|1019.8|5021
1646223020000|2022-03-02 12:10:20|1020.6|1020.2|1021|1020.6|1021.2|1020.8|1020.6|1020.2|21666
1646223030000|2022-03-02 12:10:30|1021.2|1020.8|1021.2|1020.8|1021.8|1021.2|1021|1020.8|4786
1646223040000|2022-03-02 12:10:40|1021.8|1021.6|1020.2|1019.8|1021.8|1021.6|1020.2|1019.8|25032
1646223050000|2022-03-02 12:10:50|1020|1019.6|1019.6|1019.2|1020|1019.6|1019.6|1019.2|2370
1646223060000|2022-03-02 12:11:00|1019.4|1019|1019.6|1019.2|1019.6|1019.2|1019.2|1019|101
1646223070000|2022-03-02 12:11:10|1019.8|1019.4|1019.8|1019.6|1020|1019.6|1019.8|1019.4|100
1646223080000|2022-03-02 12:11:20|1020|1019.4|1020.8|1020.4|1021|1020.4|1019.8|1019.4|4665
1646223090000|2022-03-02 12:11:30|1021|1020.6|1020.6|1020.2|1021|1020.6|1020.4|1020|306
1646223100000|2022-03-02 12:11:40|1020.8|1020|1020.8|1020.6|1020.8|1020.6|1020.8|1020|0
1646223110000|2022-03-02 12:11:50|1021|1020.8|1021.6|1021.2|1021.8|1021.4|1021|1020.8|2847
1646223120000|2022-03-02 12:12:00|1021.8|1021.6|1021.8|1021.4|1022|1021.6|1021.6|1021.2|9000
1646223130000|2022-03-02 12:12:10|1021.6|1021.2|1021.8|1021.2|1021.8|1021.4|1021.6|1021.2|0
1646223140000|2022-03-02 12:12:20||1021.4||1021.4||1021.4||1021.2|0
1646223150000|2022-03-02 12:12:30|1021.6|1021.6|1021.8|1021.6|1022|1021.8|1021.6|1021.4|1568
1646223160000|2022-03-02 12:12:40|1022|1021.4|1021.8|1021.4|1022|1021.6|1021.8|1021.2|2420
1646223170000|2022-03-02 12:12:50|1022|1021.6|1021.2|1020.8|1022|1021.8|1021.2|1020.6|2130
1646223180000|2022-03-02 12:13:00|1021.4|1021.2|1021|1020.6|1022|1021.4|1021|1020.4|3677
1646223190000|2022-03-02 12:13:10|1020.8|1020.4|1021.2|1020.6|1021.2|1020.8|1020.6|1020.2|868
1646223200000|2022-03-02 12:13:20|1021|1020.8|1021.8|1021.4|1021.8|1021.4|1021|1020.6|3902
1646223210000|2022-03-02 12:13:30|1021.6|1021.2|1021.8|1021.4|1022|1021.6|1021.4|1021|2131
1646223220000|2022-03-02 12:13:40|1021.6|1021.2|1021.4|1021|1021.8|1021.4|1021.2|1020.8|532
1646223230000|2022-03-02 12:13:50|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.4|1021.2|5181
1646223240000|2022-03-02 12:14:00|1021.4||1021.6||1021.6||1021.4||4368
1646223250000|2022-03-02 12:14:10|1021.8|1021.4|1022|1021.6|1022.2|1021.8|1021.8|1021.2|3730
1646223260000|2022-03-02 12:14:20|1022.2|1022|1022|1021.6|1022.2|1022|1022|1021.6|4855
1646223270000|2022-03-02 12:14:30|1021.8|1021.4|1021.8|1021.4|1022|1021.4|1021.4|1021.2|984
1646223280000|2022-03-02 12:14:40|1022|1021.6|1022.2|1021.8|1022.2|1021.8|1021.8|1021.4|1663
1646223290000|2022-03-02 12:14:50|1022.4|1022|1022.8|1022.4|1023.2|1022.6|1022.4|1022|23926
1646223300000|2022-03-02 12:15:00||1022.2||1022.6||1022.6||1022.2|0
1646223310000|2022-03-02 12:15:10|1023|1022.4|1023.2|1022.8|1023.4|1023|1022.8|1022.4|1398
1646223320000|2022-03-02 12:15:20|1023.6|1023|1024.2|1023.6|1024.2|1023.8|1023.2|1022.8|8611
1646223330000|2022-03-02 12:15:30|1024|1023.8|1023.8|1023.4|1024|1023.8|1023.8|1023.2|555
1646223340000|2022-03-02 12:15:40|1023.6|1023.2|1023|1022.6|1023.6|1023.4|1023|1022.6|2031
1646223350000|2022-03-02 12:15:50|1023.2|1022.8|1023.6|1023.2|1024|1023.6|1023.2|1022.8|2333
1646223360000|2022-03-02 12:16:00|1023.8|1023.4|1024|1023.4|1024.2|1024|1023.4|1023|28005
1646223370000|2022-03-02 12:16:10|1023.8|1023.2|1023.6|1023.4|1024|1023.4|1023.6|1023.2|0
1646223380000|2022-03-02 12:16:20|1023.8|1023.6|1024|1023.6|1024|1023.8|1023.8|1023.6|2494
1646223390000|2022-03-02 12:16:30|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.4|250
1646223400000|2022-03-02 12:16:40|1023.8|1023.4|1024|1023.8|1024|1023.8|1023.8|1023.4|602
1646223410000|2022-03-02 12:16:50|1024.2|1024|1025|1024.4|1025|1024.4|1024.2|1023.8|3420
1646223420000|2022-03-02 12:17:00|1025.2|1024.6|1024.4|1024|1025.2|1025|1024.4|1024|16162
1646223430000|2022-03-02 12:17:10|1024.6|1024.2|1024.8|1024.2|1024.8|1024.2|1024.4|1024|4375
1646223440000|2022-03-02 12:17:20|1024.6|1024|1024.4|1024|1024.6|1024.2|1023.8|1023.4|13692
1646223450000|2022-03-02 12:17:30|1024.6|1023.8|1024.6|1024.2|1025|1024.6|1024.6|1023.8|23500
1646223460000|2022-03-02 12:17:40|1024.8|1024.4|1024.6|1024|1025|1024.6|1024.6|1024|2225
1646223470000|2022-03-02 12:17:50|1024.8|1024.2|1024.4|1023.8|1024.8|1024.4|1024.2|1023.8|542
1646223480000|2022-03-02 12:18:00|1024.6|1024|1024.8|1024.4|1025|1024.4|1024.4|1023.8|2401
1646223490000|2022-03-02 12:18:10|1024.6|1024.2|1024.8|1024.2|1025|1024.4|1024.6|1024.2|0
1646223500000|2022-03-02 12:18:20|1024.6|1024.4|1024.8|1024.2|1024.8|1024.4|1024.6|1024.2|0
1646223510000|2022-03-02 12:18:30|1024.6|1024.4|1025|1024.4|1025|1024.6|1024.6|1024.2|2170
1646223520000|2022-03-02 12:18:40|1024.8|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|364
1646223530000|2022-03-02 12:18:50|1024.6|1024.2|1024.2|1023.6|1024.6|1024.2|1023.8|1023.2|2395
1646223540000|2022-03-02 12:19:00|1024.4|1023.8|1023.8|1023.2|1024.4|1024|1023.8|1023.2|7483
1646223550000|2022-03-02 12:19:10|1023.6|1023.4|1023.4|1023|1023.8|1023.4|1023.2|1022.8|2347
1646223560000|2022-03-02 12:19:20|1023.6|1023.2|1023|1022.6|1023.6|1023.2|1023|1022.4|1950
1646223570000|2022-03-02 12:19:30|1023.2|1022.8|1023.4|1023|1023.8|1023.4|1023.2|1022.6|18063
1646223580000|2022-03-02 12:19:40|1023.6|1023.2|1023.2|1022.6|1023.6|1023.2|1023.2|1022.6|1510
1646223590000|2022-03-02 12:19:50|1023|1022.4|1023.4|1023|1023.6|1023.2|1022.8|1022.4|5022
1646223600000|2022-03-02 12:20:00|1023.6|1022.8|1022.8|1022.2|1023.6|1023.2|1022.8|1022.2|914
1646223610000|2022-03-02 12:20:10|1023|1022.4|1023.6|1023|1023.6|1023.2|1022.6|1022.2|6120
1646223620000|2022-03-02 12:20:20|1023.4|1023.2|1023.2|1022.8|1023.8|1023.4|1023.2|1022.8|5547
1646223630000|2022-03-02 12:20:30|1023|1022.6|1023.4|1023|1023.8|1023.4|1023|1022.6|10943
1646223640000|2022-03-02 12:20:40|1023.6|1022.8|1023.4|1023|1023.6|1023.4|1023.4|1022.8|7798
1646223650000|2022-03-02 12:20:50|1023.6|1022.8|1023.6|1023.2|1023.6|1023.4|1023.4|1022.8|0
1646223660000|2022-03-02 12:21:00|1023.4|1023|1023.4|1022.8|1023.4|1023.2|1023.2|1022.8|0
1646223670000|2022-03-02 12:21:10|1023.2|1022.6|1022.2|1021.6|1023.2|1022.6|1022|1021.6|12086
1646223680000|2022-03-02 12:21:20|1022|1021.4|1022.4|1022|1022.4|1022|1022|1021.4|3432
1646223690000|2022-03-02 12:21:30|1022.6|1022.2|1022.8|1022.4|1023.2|1022.8|1022.6|1022.2|2884
1646223700000|2022-03-02 12:21:40|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|0
1646223710000|2022-03-02 12:21:50|1023|1022.2|1022.2|1021.8|1023|1022.2|1021.8|1021.6|12541
1646223720000|2022-03-02 12:22:00|1022.4|1022|1022.6|1022|1022.6|1022.2|1022.4|1021.8|2927
1646223730000|2022-03-02 12:22:10|1022.4|1022.2|1022.4|1022.2|1022.6|1022.2|1022.4|1021.8|606
1646223740000|2022-03-02 12:22:20|1022.6|1022|1022.4|1022|1022.6|1022.2|1022.2|1021.8|2449
1646223750000|2022-03-02 12:22:30|1022.2|1021.8|1022.2|1021.8|1022.4|1022|1022|1021.8|556
1646223760000|2022-03-02 12:22:40|1022.4||1022.2||1022.4||1022||1
1646223770000|2022-03-02 12:22:50|1022|1021.6|1021.6|1021.2|1022|1021.6|1021.6|1021.2|15584
1646223780000|2022-03-02 12:23:00|1021.4|1021|1021|1020.6|1021.6|1021|1021|1020.6|1495
1646223790000|2022-03-02 12:23:10|1020.8|1020.4|1021|1020.6|1021.4|1021|1020.8|1020.2|1955
1646223800000|2022-03-02 12:23:20|1020.8|1020.4|1021.6|1021.2|1021.6|1021.2|1020.6|1020.2|440
1646223810000|2022-03-02 12:23:30|1021.8|1021.4|1022|1021.6|1022|1021.6|1021.8|1021.4|115
1646223820000|2022-03-02 12:23:40|1022.2|1021.8|1022|1021.6|1022.6|1022|1021.6|1021.2|24452
1646223830000|2022-03-02 12:23:50|1022.2|1021.8|1022.4|1022|1022.6|1022.2|1022.2|1021.8|707
1646223840000|2022-03-02 12:24:00|1022.6|1021.8|1022.6|1022|1022.8|1022.4|1022.4|1021.8|10000
1646223850000|2022-03-02 12:24:10|1022.4|1022.2|1022.6|1022.2|1022.6|1022.2|1022.4|1022|0
1646223860000|2022-03-02 12:24:20|1022.4|1022|1022.4|1022|1022.6|1022.4|1022.4|1022|1528
1646223870000|2022-03-02 12:24:30|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1022.2|1021.8|0
1646223880000|2022-03-02 12:24:40|1022.8|1022.4|1022.8|1022.2|1023|1022.6|1022.4|1022|4773
1646223890000|2022-03-02 12:24:50|1023|1022.4|1023.4|1023.2|1023.6|1023.2|1022.8|1022.4|3000
1646223900000|2022-03-02 12:25:00|1023.2|1023|1023|1022.6|1023.4|1023|1023|1022.4|1861
1646223910000|2022-03-02 12:25:10|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.4|50
1646223920000|2022-03-02 12:25:20|1022.8|1022.4|1022.6|1022.2|1022.8|1022.6|1022.6|1022.2|2966
1646223930000|2022-03-02 12:25:30|1022.4|1022|1021.6|1021.4|1022.4|1022|1021.6|1021.4|3958
1646223940000|2022-03-02 12:25:40|1021.4|1021.2|1022.6|1022|1022.8|1022.2|1020.8|1020.6|38169
1646223950000|2022-03-02 12:25:50|1022.4|1022.2|1022.2|1021.8|1022.6|1022.2|1022.2|1021.8|2000
1646223960000|2022-03-02 12:26:00|1022.4|1021.6|1021.6|1021|1022.4|1021.6|1021.4|1021|1750
1646223970000|2022-03-02 12:26:10|1021.4|1021.2|1021.2|1020.8|1021.6|1021.2|1021.2|1020.6|1777
1646223980000|2022-03-02 12:26:20|1021.4|1021|1021.2|1020.8|1021.4|1021|1020.8|1020.6|8029
1646223990000|2022-03-02 12:26:30|1021|1020.6|1020.8|1020.6|1021.2|1020.8|1020.8|1020.6|546
1646224000000|2022-03-02 12:26:40|1021|1020.4|1020.8|1020.4|1021|1020.6|1020.8|1020.4|2216
1646224010000|2022-03-02 12:26:50|1020.6|1020.2|1020.8|1020.4|1020.8|1020.6|1020|1019.8|23175
1646224020000|2022-03-02 12:27:00|1020.6|1020.2|1020.8|1020.4|1020.8|1020.4|1020|1019.8|2670
1646224030000|2022-03-02 12:27:10|1021|1020.6|1020.8|1020.4|1021.2|1020.8|1020.6|1020.2|2672
1646224040000|2022-03-02 12:27:20|1020.6|1020.2|1020.8|1020.4|1020.8|1020.4|1020|1019.8|11333
1646224050000|2022-03-02 12:27:30|1020.6|1020.2|1020.6|1020.2|1020.8|1020.4|1020.2|1020|1022
1646224060000|2022-03-02 12:27:40|1020.4|1020|1019.8|1019.4|1020.6|1020.2|1019.8|1019.4|22
1646224070000|2022-03-02 12:27:50|1019.6|1019.2|1019.2|1018.8|1019.8|1019.4|1019|1018.6|2191
1646224080000|2022-03-02 12:28:00|1019|1018.6|1019.2|1018.8|1019.2|1019|1019|1018.6|3883
1646224090000|2022-03-02 12:28:10|1019|1018.6|1019|1018.6|1019.2|1018.8|1019|1018.6|539
1646224100000|2022-03-02 12:28:20|1019.2|1018.8|1019|1018.6|1019.2|1018.8|1018.6|1018|11653
1646224110000|2022-03-02 12:28:30|1018.8|1018.4|1018.4|1018|1018.8|1018.4|1018|1017.6|15669
1646224120000|2022-03-02 12:28:40|1018.6|1018.2|1018|1017.6|1018.6|1018.2|1018|1017.6|1528
1646224130000|2022-03-02 12:28:50|1018.2|1017.8|1018|1017.6|1018.2|1017.8|1018|1017.6|0
1646224140000|2022-03-02 12:29:00|1018.2|1017.8|1018.2|1017.8|1018.6|1018.2|1018|1017.6|3146
1646224150000|2022-03-02 12:29:10|1018.4|1018|1018|1017.6|1018.6|1018|1017.8|1017.4|3175
1646224160000|2022-03-02 12:29:20|1018.2|1017.4|1021|1020.6|1021.4|1020.8|1018.2|1017.4|120977
1646224170000|2022-03-02 12:29:30|1021.2|1020.8|1020.4|1020|1021.2|1020.8|1020.4|1020|13443
1646224180000|2022-03-02 12:29:40|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|1020.4|1020|2548
1646224190000|2022-03-02 12:29:50|1020.8|1020.4|1020.8|1020.4|1021|1020.4|1020.6|1020.2|3161
1646224200000|2022-03-02 12:30:00|1021|1020.6|1021.6|1021|1021.6|1021.2|1021|1020.6|1088
1646224210000|2022-03-02 12:30:10|1021.4|1021.2|1021|1020.6|1021.4|1021.2|1020.8|1020.6|1812
1646224220000|2022-03-02 12:30:20|1020.8|1020.4|1020|1019.4|1021|1020.8|1019.6|1019.2|16735
1646224230000|2022-03-02 12:30:30|1020.2|1019.6|1016|1015.8|1020.2|1019.8|1016|1015.8|35354
1646224240000|2022-03-02 12:30:40|1015.8|1015.6|1015.6|1015|1017.8|1017|1015|1014.6|36103
1646224250000|2022-03-02 12:30:50|1015.4|1014.8|1015.4|1014.8|1016.4|1015.8|1015.2|1014.6|20949
1646224260000|2022-03-02 12:31:00|1015.2|1014.6|1014.8|1014.4|1016|1015.4|1014.6|1014.2|17828
1646224270000|2022-03-02 12:31:10|1015|1014.6|1014.2|1013.6|1015.6|1015.2|1013.4|1013|36576
1646224280000|2022-03-02 12:31:20|1014|1013.8|1014.6|1014.2|1014.8|1014.4|1014|1013.6|19407
1646224290000|2022-03-02 12:31:30|1014.8|1014.4|1015.8|1015.4|1015.8|1015.4|1014.6|1014.2|4799
1646224300000|2022-03-02 12:31:40|1016|1015.6|1014.6|1014|1016|1015.6|1014.6|1014|8221
1646224310000|2022-03-02 12:31:50|1014.4|1014.2|1015.4|1015|1015.8|1015.2|1014.4|1014|516
1646224320000|2022-03-02 12:32:00|1015.6|1015.2|1016.2|1015.6|1016.4|1016|1015.4|1015.2|4049
1646224330000|2022-03-02 12:32:10|1016.4|1015.8|1016.6|1016|1017|1016.6|1016.2|1015.8|1801
1646224340000|2022-03-02 12:32:20|1016.8|1016.2|1016.8|1016.4|1017|1016.6|1016.4|1016|19134
1646224350000|2022-03-02 12:32:30|1016.6|1016.2|1016|1015.4|1016.6|1016.2|1015.8|1015.4|2817
1646224360000|2022-03-02 12:32:40|1015.8|1015.6|1015.6|1015.2|1015.8|1015.6|1015.6|1015|3119
1646224370000|2022-03-02 12:32:50|1015.8|1015.4|1015.6|1015.4|1015.8|1015.4|1015.6|1015.4|719
1646224380000|2022-03-02 12:33:00|1015.8|1015.2|1015.8|1015.2|1016|1015.8|1015.6|1015|15005
1646224390000|2022-03-02 12:33:10|1015.6|1015.4|1015.2|1014.8|1015.6|1015.4|1015.2|1014.8|4142
1646224400000|2022-03-02 12:33:20|1015.4|1015|1013.6|1013|1015.4|1015|1013.6|1013|5287
1646224410000|2022-03-02 12:33:30|1013.4|1012.8|1012.4|1011.8|1013.4|1012.8|1012.2|1011.6|6550
1646224420000|2022-03-02 12:33:40|1012.2|1011.6|1012.8|1012.4|1013.2|1012.6|1011.8|1011.2|23750
1646224430000|2022-03-02 12:33:50|1012.6|1012.2|1012.4|1011.8|1012.6|1012.2|1012.2|1011.6|4525
1646224440000|2022-03-02 12:34:00|1012.2|1011.6|1012.2|1011.8|1012.4|1011.8|1012|1011.6|5643
1646224450000|2022-03-02 12:34:10|1012|1011.6|1012.2|1011.6|1012.2|1011.8|1012|1011.6|5367
1646224460000|2022-03-02 12:34:20|1012|1011.8|1012|1011.6|1012.2|1011.8|1011.8|1011.4|3612
1646224470000|2022-03-02 12:34:30|1011.8|1011.4|1011.2|1010.6|1011.8|1011.4|1011|1010.6|3022
1646224480000|2022-03-02 12:34:40|1011|1010.4|1010.6|1010.2|1011.2|1010.8|1010.4|1010|21614
1646224490000|2022-03-02 12:34:50|1010.8|1010.4|1011.4|1010.8|1011.8|1011.2|1010.8|1010.4|6786
1646224500000|2022-03-02 12:35:00|1011.2|1011|1011.2|1010.8|1011.8|1011.4|1011.2|1010.8|9054
1646224510000|2022-03-02 12:35:10|1011|1010.6|1010.8|1010.4|1011|1011|1010.8|1010.4|7319
1646224520000|2022-03-02 12:35:20|1010.6|1010.2|1010.6|1010.2|1010.8|1010.6|1010.2|1010|4632
1646224530000|2022-03-02 12:35:30|1010.4|1010|1010.2|1010|1010.6|1010.4|1010.2|1010|7269
1646224540000|2022-03-02 12:35:40|1010.4|1010.2|1010.8|1010.4|1011|1010.8|1010.4|1010|28514
1646224550000|2022-03-02 12:35:50|1011|1010.6|1011.2|1011|1011.6|1011.2|1011|1010.6|12286
1646224560000|2022-03-02 12:36:00|1011.4|1010.8|1011.6|1011.2|1011.8|1011.4|1011.2|1010.8|3821
1646224570000|2022-03-02 12:36:10|1011.4|1011|1011.4|1011.2|1011.4|1011.2|1011.2|1011|1060
1646224580000|2022-03-02 12:36:20|1011.6|1011|1011.6|1011.4|1012|1011.8|1011.4|1011|12953
1646224590000|2022-03-02 12:36:30|1011.8|1011.2|1011.8|1011.4|1012.2|1012|1011.6|1011.2|16244
1646224600000|2022-03-02 12:36:40|1011.6|1011.2|1011.2|1010.8|1011.6|1011.2|1011.2|1010.8|3341
1646224610000|2022-03-02 12:36:50|1011|1010.6|1010.6|1010.2|1011.2|1010.6|1010.4|1010|1802
1646224620000|2022-03-02 12:37:00|1010.8|1010.4|1011|1010.4|1011.2|1010.8|1010.6|1010.4|4545
1646224630000|2022-03-02 12:37:10|1010.8|1010.2|1010.8|1010.4|1011.4|1010.8|1010.6|1010.2|4655
1646224640000|2022-03-02 12:37:20|1011|1010.6|1010.6|1010.4|1011|1010.8|1010.6|1010.2|2524
1646224650000|2022-03-02 12:37:30|1010.8|1010.2|1009.8|1009.2|1011|1010.4|1009.6|1009.2|28830
1646224660000|2022-03-02 12:37:40|1010|1009.4|1010.6|1010.2|1010.8|1010.4|1010|1009.4|14735
1646224670000|2022-03-02 12:37:50|1010.4|1010|1010.8|1010.4|1011|1010.4|1010|1009.6|3947
1646224680000|2022-03-02 12:38:00|1010.6|1010.2|1011|1010.6|1011|1010.6|1010.6|1010|4286
1646224690000|2022-03-02 12:38:10|1011.2|1010.8|1011.6|1011.2|1011.6|1011.2|1011.2|1010.8|8341
1646224700000|2022-03-02 12:38:20|1011.8|1011.4|1011.6|1011.2|1011.8|1011.4|1011.6|1011.2|831
1646224710000|2022-03-02 12:38:30|1011.8|1011.4|1011.8|1011.4|1012|1011.6|1011.8|1011.2|823
1646224720000|2022-03-02 12:38:40|1012|1011.6|1012.2|1011.6|1012.4|1012|1011.8|1011.6|1641
1646224730000|2022-03-02 12:38:50|1012.4|1011.8|1012.2|1011.8|1012.4|1012|1012.2|1011.6|3500
1646224740000|2022-03-02 12:39:00|1012.4|1011.6|1012.4|1012.2|1012.4|1012.2|1012.2|1011.6|689
1646224750000|2022-03-02 12:39:10|1012.6|1012.4|1012|1011.6|1013|1012.4|1012|1011.6|6839
1646224760000|2022-03-02 12:39:20|1011.8|1011.4|1012.6|1012.2|1012.8|1012.2|1011.8|1011.4|2640
1646224770000|2022-03-02 12:39:30|1012.4|1012.4|1012.2|1011.8|1012.6|1012.4|1011.6|1011.2|2977
1646224780000|2022-03-02 12:39:40|1012|1011.6|1012.4|1012|1012.6|1012.2|1012|1011.6|351
1646224790000|2022-03-02 12:39:50|1012.6|1012.2|1011.4|1011.2|1012.6|1012.2|1011.4|1011.2|3132
1646224800000|2022-03-02 12:40:00|1011.2|1011|1011.8|1011.4|1012|1011.4|1010.8|1010.4|11920
1646224810000|2022-03-02 12:40:10|1012|1011.6|1011.4|1011|1012.4|1011.8|1011.4|1011|3425
1646224820000|2022-03-02 12:40:20|1011.6|1011.2|1011.8|1011.4|1012|1011.4|1011.4|1011.2|720
1646224830000|2022-03-02 12:40:30|1011.6|1011.2|1011|1010.6|1011.8|1011.2|1011|1010.4|2437
1646224840000|2022-03-02 12:40:40||1010.8||1010.6||1010.8||1010.6|0
1646224850000|2022-03-02 12:40:50|1011.2|1010.8|1011.6|1011.2|1011.8|1011.4|1011.2|1010.8|535
1646224860000|2022-03-02 12:41:00|1011.4|1011|1011.6|1011.4|1011.8|1011.4|1011.2|1011|710
1646224870000|2022-03-02 12:41:10|1011.8|1011.6|1010.8|1010.4|1012|1011.8|1010.8|1010.4|4674
1646224880000|2022-03-02 12:41:20|1011|1010.6|1011.4|1011|1012|1011.6|1011|1010.4|7525
1646224890000|2022-03-02 12:41:30|1011.6|1011.2|1011.4|1011|1012|1011.4|1010.8|1010.4|11576
1646224900000|2022-03-02 12:41:40|1011.2|1010.8|1011.4|1010.8|1011.4|1011|1010.8|1010.4|6240
1646224910000|2022-03-02 12:41:50|1011.6|1011|1011.4|1011|1012|1011.4|1011.2|1010.8|5300
1646224920000|2022-03-02 12:42:00|1011.2|1010.8|1011|1010.6|1011.6|1011.2|1010.8|1010.4|3013
1646224930000|2022-03-02 12:42:10|1011.2|1010.8|1010.6|1010.2|1011.4|1011|1010.6|1010.2|13765
1646224940000|2022-03-02 12:42:20|1010.8|1010|1010.8|1010.4|1011|1010.6|1010.6|1010|6659
1646224950000|2022-03-02 12:42:30|1011|1010.6|1010.8|1010.6|1011|1010.6|1010.4|1010|6362
1646224960000|2022-03-02 12:42:40|1010.6|1010.4|1010.4|1010|1010.8|1010.4|1010.4|1010|2723
1646224970000|2022-03-02 12:42:50|1010.6|1010.2|1009.6|1009|1010.6|1010.2|1009.4|1009|22885
1646224980000|2022-03-02 12:43:00|1009.4|1009.2|1009.2|1008.8|1009.6|1009.2|1008.8|1008.6|17459
1646224990000|2022-03-02 12:43:10|1009.4|1009|1009.2|1008.8|1009.4|1009|1009|1008.6|10229
1646225000000|2022-03-02 12:43:20|1009.4|1009|1009.2|1009|1009.6|1009|1009|1008.6|8418
1646225010000|2022-03-02 12:43:30|1009.4|1009.2|1010|1009.6|1010|1009.6|1009.4|1009|5638
1646225020000|2022-03-02 12:43:40|1010.2|1009.8|1010|1009.8|1010.6|1010|1010|1009.6|5403
1646225030000|2022-03-02 12:43:50|1010.2|1010|1010.4|1010|1010.4|1010.2|1010.2|1009.8|549
1646225040000|2022-03-02 12:44:00|1010.6|1010.2|1012|1011.6|1012.4|1012|1010.6|1010.2|4926
1646225050000|2022-03-02 12:44:10|1011.8|1011.4|1010.8|1010.4|1011.8|1011.4|1010.8|1010.4|16688
1646225060000|2022-03-02 12:44:20|1010.6|1010.2|1010.4|1009.8|1010.8|1010.4|1010.2|1009.8|4692
1646225070000|2022-03-02 12:44:30|1010.2|1010|1010|1009.8|1010.4|1010|1010|1009.8|1956
1646225080000|2022-03-02 12:44:40|1010.2|1010|1010|1009.6|1010.4|1010|1010|1009.6|609
1646225090000|2022-03-02 12:44:50|1009.8|1009.4|1010.2|1009.8|1010.2|1010|1009.8|1009.2|1759
1646225100000|2022-03-02 12:45:00|1010.4|1010|1009.8|1009.2|1010.6|1010.2|1009.6|1009.2|3222
1646225110000|2022-03-02 12:45:10|1009.6|1009.4|1010.4|1010|1010.6|1010.2|1009.6|1009.2|1747
1646225120000|2022-03-02 12:45:20|1010.2|1009.8|1009.6|1009|1010.2|1009.8|1009.4|1009|1411
1646225130000|2022-03-02 12:45:30|1009.8|1009.2|1010|1009.6|1010.6|1010.2|1009.8|1009.2|13720
1646225140000|2022-03-02 12:45:40|1009.8|1009.4|1009.6|1009.2|1010.4|1010|1009.6|1009.2|5239
1646225150000|2022-03-02 12:45:50|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|1500
1646225160000|2022-03-02 12:46:00|1010|1009.6|1009.6|1009.4|1010.2|1009.8|1009.6|1009.4|18651
1646225170000|2022-03-02 12:46:10|1009.4|1009.2|1009|1008.6|1009.6|1009.2|1009|1008.6|3244
1646225180000|2022-03-02 12:46:20|1009.2|1008.8|1009.6|1009.2|1009.8|1009.4|1009|1008.8|1799
1646225190000|2022-03-02 12:46:30|1009.8|1009.4|1009.6|1009.2|1010|1009.6|1009.2|1009|3053
1646225200000|2022-03-02 12:46:40|1009.4|1009|1009.2|1008.8|1009.6|1009.2|1009|1008.6|1000
1646225210000|2022-03-02 12:46:50|1009|1009|1009.4|1009|1009.6|1009.4|1009|1008.8|3911
1646225220000|2022-03-02 12:47:00|1009.2|1008.8|1010|1009.6|1010.2|1009.6|1009|1008.6|3710
1646225230000|2022-03-02 12:47:10|1010.2|1009.8|1010.6|1010.4|1010.8|1010.6|1010.2|1009.6|2419
1646225240000|2022-03-02 12:47:20|1010.8|1010.2|1010.2|1009.8|1010.8|1010.2|1010|1009.4|1036
1646225250000|2022-03-02 12:47:30|1010.4|1010.2|1010.2|1010|1010.6|1010.2|1009.8|1009.4|12685
1646225260000|2022-03-02 12:47:40|1010|1009.8|1009.6|1009.2|1010.2|1009.8|1009.6|1009.2|3512
1646225270000|2022-03-02 12:47:50|1009.8|1009.4|1009.8|1009.2|1010|1009.4|1009.6|1009.2|1817
1646225280000|2022-03-02 12:48:00|1009.6|1009.4|1009.8|1009.4|1009.8|1009.4|1009.6|1009.2|539
1646225290000|2022-03-02 12:48:10|1010|1009.6|1010.2|1009.6|1010.2|1010|1010|1009.6|1144
1646225300000|2022-03-02 12:48:20|1010|1009.4|1010|1009.6|1010.2|1009.6|1009.8|1009.2|0
1646225310000|2022-03-02 12:48:30|1009.8|1009.4|1010.2|1009.8|1010.2|1010|1009.8|1009.4|2038
1646225320000|2022-03-02 12:48:40|1010|1009.6|1009.8|1009.4|1010.2|1009.6|1009.8|1009.4|1927
1646225330000|2022-03-02 12:48:50|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.4|1009|7716
1646225340000|2022-03-02 12:49:00|1009.8|1009|1010|1009.8|1010|1009.8|1009.8|1009|2715
1646225350000|2022-03-02 12:49:10|1010.2|1010|1010.4|1009.8|1010.6|1010|1010.2|1009.8|3686
1646225360000|2022-03-02 12:49:20|1010.2|1010|1010.6|1010.2|1011|1010.4|1010.2|1009.8|1828
1646225370000|2022-03-02 12:49:30|1010.8|1010.4|1011|1010.6|1011|1010.6|1010.6|1010.2|3247
1646225380000|2022-03-02 12:49:40|1011.2|1010.4|1010.8|1010.4|1011.2|1010.8|1010.6|1010.2|5514
1646225390000|2022-03-02 12:49:50|1010.6|1010.2|1011.4|1011.2|1011.4|1011.2|1010.4|1010|2555
1646225400000|2022-03-02 12:50:00|1011.6|1011.4|1011.8|1011.4|1012|1011.8|1011.6|1011|6869
1646225410000|2022-03-02 12:50:10|1011.6|1011.2|1011.4|1011|1012.2|1011.8|1011.4|1011|4313
1646225420000|2022-03-02 12:50:20|1011.2|1010.8|1011|1010.6|1011.2|1011|1010.8|1010.4|4248
1646225430000|2022-03-02 12:50:30|1011.2|1010.8|1011.2|1010.8|1011.6|1011.2|1011.2|1010.8|1871
1646225440000|2022-03-02 12:50:40|1011.4|1011|1011.2|1010.8|1011.4|1011|1011.2|1010.8|933
1646225450000|2022-03-02 12:50:50|1011.4|1011|1011.4|1011|1011.8|1011.4|1011.2|1011|4686
1646225460000|2022-03-02 12:51:00|1011.6|1011.2|1012.8|1012.4|1013|1012.6|1011.6|1011|5281
1646225470000|2022-03-02 12:51:10|1012.6|1012.2|1013|1012.6|1013|1012.6|1012.6|1012.2|0
1646225480000|2022-03-02 12:51:20||1012.8||1012.6||1012.8||1012.6|179
1646225490000|2022-03-02 12:51:30|1013.2|1012.8|1013.8|1013.4|1013.8|1013.6|1013|1012.8|3481
1646225500000|2022-03-02 12:51:40|1014|1013.6|1014|1013.6|1014.6|1014.2|1013.8|1013.6|1350
1646225510000|2022-03-02 12:51:50|1014.2|1013.8|1014.2|1013.8|1014.4|1014|1014|1013.6|2413
1646225520000|2022-03-02 12:52:00|1014|1013.6|1014.4|1014|1014.6|1014.2|1014|1013.6|708
1646225530000|2022-03-02 12:52:10|1014.2|1014.2|1014.4|1014.2|1014.4|1014.2|1014.2|1014|403
1646225540000|2022-03-02 12:52:20|1014.6|1014.4|1014.8|1014.4|1014.8|1014.4|1014.4|1014.2|669
1646225550000|2022-03-02 12:52:30|1014.6|1014.2|1013.8|1013.2|1014.6|1014.2|1013.8|1013.2|2409
1646225560000|2022-03-02 12:52:40|1014|1013.4|1014.2|1013.8|1014.2|1013.8|1013.6|1013.4|462
1646225570000|2022-03-02 12:52:50|1014.4|1014|1014.6|1014.2|1014.8|1014.4|1014.2|1013.8|3110
1646225580000|2022-03-02 12:53:00|1014.8|1014.4|1015.2|1014.8|1015.6|1015|1014.8|1014.4|440
1646225590000|2022-03-02 12:53:10|1015|1014.6|1015|1014.6|1015.2|1014.8|1015|1014.4|505
1646225600000|2022-03-02 12:53:20|1015.2|1014.4|1015|1014.8|1015.2|1014.8|1014.8|1014.4|0
1646225610000|2022-03-02 12:53:30|1015.2|1015|1015.4|1014.8|1015.4|1015|1015|1014.8|0
1646225620000|2022-03-02 12:53:40|1015.6|1015|1016|1015.6|1016|1015.6|1015.6|1015|2491
1646225630000|2022-03-02 12:53:50|1016.2|1015.8|1016.4|1016.2|1016.6|1016.2|1016.2|1015.8|500
1646225640000|2022-03-02 12:54:00|1016.6|1016.4|1016.6|1016.2|1016.8|1016.4|1016.2|1015.8|8569
1646225650000|2022-03-02 12:54:10|1016.8|1016.6|1016.4|1016|1016.8|1016.6|1016.4|1016|2364
1646225660000|2022-03-02 12:54:20|1017.4|1016.2|1017.8|1017.4|1017.8|1017.4|1017|1016.2|19633
1646225670000|2022-03-02 12:54:30|1017.6|1017.2|1017.6|1017.2|1017.8|1017.4|1017.4|1017|3253
1646225680000|2022-03-02 12:54:40||1017.4||1017.2||1017.4||1017.2|1512
1646225690000|2022-03-02 12:54:50|1017.4|1017|1017.2|1016.6|1017.4|1017.2|1017|1016.4|721
1646225700000|2022-03-02 12:55:00|1017|1016.8|1016.4|1016|1017.2|1016.8|1016.4|1016|1681
1646225710000|2022-03-02 12:55:10|1016.6|1016.2|1017.2|1016.8|1017.2|1016.8|1016.6|1016.2|2084
1646225730000|2022-03-02 12:55:30|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.4|1017|2323
1646225750000|2022-03-02 12:55:50|1017.8|1017.4|1018.4|1018|1018.6|1018|1017.8|1017.2|4535
1646225760000|2022-03-02 12:56:00|1018.6|1018.2|1018|1017.6|1018.6|1018.2|1017.6|1017|5156
1646225770000|2022-03-02 12:56:10|1018.2|1017.4|1018.2|1017.6|1018.4|1018|1018.2|1017.4|3479
1646225780000|2022-03-02 12:56:20||1017.8||1017.8||1017.8||1017.8|0
1646225790000|2022-03-02 12:56:30|1018|1017.6|1017.8|1017.2|1018|1017.6|1017.6|1017|0
1646225800000|2022-03-02 12:56:40|1017.6|1017|1017.4|1017|1017.8|1017.2|1017.2|1016.8|0
1646225810000|2022-03-02 12:56:50|1017.6|1017.2|1017.8|1017.2|1018|1017.6|1017.4|1017|2035
1646225820000|2022-03-02 12:57:00|1017.6|1017.4|1017.8|1017.4|1017.8|1017.4|1017.6|1017.4|0
1646225830000|2022-03-02 12:57:10|1017.6|1017.2|1017.6|1017.2|1017.8|1017.4|1017.6|1017.2|0
1646225840000|2022-03-02 12:57:20|1017.4|1017|1017.4|1017|1017.4|1017|1017.2|1016.8|1863
1646225850000|2022-03-02 12:57:30|1017.2|1016.8|1017|1016.8|1017.4|1016.8|1017|1016.8|0
1646225860000|2022-03-02 12:57:40||1016.6||1016.6||1016.6||1016.4|981
1646225870000|2022-03-02 12:57:50|1016.8|1016.4|1017|1016.6|1017.4|1016.8|1016.8|1016.2|4191
1646225880000|2022-03-02 12:58:00|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017.2|1016.6|504
1646225890000|2022-03-02 12:58:10|1017.4|1016.6|1017.8|1017.4|1018|1017.6|1017.4|1016.6|4348
1646225900000|2022-03-02 12:58:20|1018|1017.6|1018|1017.4|1018.2|1017.8|1017.8|1017.4|1302
1646225910000|2022-03-02 12:58:30|1018.2|1017.6|1018.2|1017.8|1018.2|1017.8|1017.8|1017.2|1083
1646225920000|2022-03-02 12:58:40|1018.4|1018|1018.6|1018.2|1018.6|1018.4|1018.2|1017.6|777
1646225930000|2022-03-02 12:58:50|1018.8|1018.4|1018.8|1018.4|1019.4|1018.8|1018.8|1018.4|4806
1646225940000|2022-03-02 12:59:00|1018.6|1018.2|1018.8|1018.2|1019|1018.4|1018.2|1017.6|2158
1646225950000|2022-03-02 12:59:10|1019|1018.4|1020|1019.6|1020.2|1019.8|1018.8|1018.4|18179
1646225960000|2022-03-02 12:59:20|1019.8|1019.8|1019.6|1019.2|1020|1019.8|1019.6|1019.2|3377
1646225970000|2022-03-02 12:59:30|1019.8|1019.4|1020|1019.6|1020|1019.6|1019.8|1019.2|3759
1646225980000|2022-03-02 12:59:40|1020.2|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.6|2870
1646225990000|2022-03-02 12:59:50|1020.2|1019.8|1020.4|1020.2|1020.4|1020.2|1020|1019.8|5102
1646226000000|2022-03-02 13:00:00|1020.6|1020.4|1020.2|1019.8|1020.6|1020.4|1020|1019.6|9602
1646226010000|2022-03-02 13:00:10|1020.4|1020|1020.4|1020|1020.4|1020|1020|1019.8|2473
1646226020000|2022-03-02 13:00:20|1020.6|1020.2|1020.6|1020.2|1021|1020.4|1020.6|1020|4507
1646226030000|2022-03-02 13:00:30|1020.4|1020|1020.6|1020.4|1020.6|1020.4|1020.4|1020|1102
1646226040000|2022-03-02 13:00:40||1020.2||1020.2||1020.4||1020.2|3569
1646226050000|2022-03-02 13:00:50|1020.4|1020.4|1021|1020.6|1021.2|1020.8|1020.4|1020.2|3342
1646226060000|2022-03-02 13:01:00|1020.8|1020.4|1020|1019.4|1020.8|1020.4|1019.8|1019.2|7459
1646226070000|2022-03-02 13:01:10|1019.8|1019.6|1019.8|1019.6|1020|1019.6|1019.8|1019.6|0
1646226080000|2022-03-02 13:01:20|1020|1019.8|1020.2|1019.8|1020.4|1019.8|1020|1019.8|304
1646226090000|2022-03-02 13:01:30|1020.4|1020|1020.6|1020.2|1020.6|1020.2|1020.2|1020|621
1646226100000|2022-03-02 13:01:40|1020.8|1020.4|1020.6|1020.2|1020.8|1020.6|1020.6|1020.2|2832
1646226110000|2022-03-02 13:01:50|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.8|1020.4|1842
1646226120000|2022-03-02 13:02:00|1020.8|1020.4|1021.4|1021|1021.6|1021.2|1020.8|1020.4|2593
1646226130000|2022-03-02 13:02:10|1021.6|1021.4|1021.4|1020.8|1021.6|1021.4|1021.2|1020.8|7
1646226140000|2022-03-02 13:02:20|1021.2|1021|1021.4|1021|1021.4|1021|1021|1020.8|2052
1646226150000|2022-03-02 13:02:30|1021.6|1020.8|1021.8|1021.6|1022|1021.6|1021.6|1020.8|3282
1646226160000|2022-03-02 13:02:40|1022||1021.8||1022||1021.8||96
1646226170000|2022-03-02 13:02:50|1022|1021.4|1023.6|1023.2|1023.8|1023.2|1021.8|1021.4|10251
1646226180000|2022-03-02 13:03:00|1023.4|1023|1023.2|1022.8|1023.4|1023|1022.6|1022.4|9747
1646226190000|2022-03-02 13:03:10|1023|1023|1023.4|1023|1023.6|1023.2|1023|1022.8|1920
1646226200000|2022-03-02 13:03:20|1023.6|1023.2|1024.2|1023.8|1024.4|1024|1023.6|1023.2|3574
1646226210000|2022-03-02 13:03:30|1024.4|1023.6|1023.6|1023.4|1024.4|1023.6|1023.4|1023|2296
1646226220000|2022-03-02 13:03:40|1023.8|1023.6|1024.2|1023.8|1024.6|1024.2|1023.8|1023.4|4010
1646226230000|2022-03-02 13:03:50|1024.4|1024|1024.8|1024.4|1024.8|1024.4|1024.4|1024|2984
1646226240000|2022-03-02 13:04:00|1024.6|1024.6|1024|1023.6|1024.8|1024.6|1024|1023.6|6103
1646226250000|2022-03-02 13:04:10|1023.8|1023.4|1023.6|1023.4|1023.8|1023.4|1023.6|1023.2|491
1646226260000|2022-03-02 13:04:20|1023.8|1023|1023.8|1023.4|1024|1023.6|1023.2|1022.8|5996
1646226270000|2022-03-02 13:04:30|1023.6|1023.2|1023|1022.6|1023.6|1023.4|1023|1022.4|0
1646226280000|2022-03-02 13:04:40|1023.2|1022.8|1023.2|1022.8|1023.4|1023|1022.8|1022.6|1591
1646226290000|2022-03-02 13:04:50|1023.4|1023|1023.2|1023|1023.6|1023|1023.2|1022.8|345
1646226300000|2022-03-02 13:05:00|1023.4|1023.2|1023.6|1023|1023.6|1023.2|1023.2|1022.6|1064
1646226310000|2022-03-02 13:05:10|1023.4|1022.8|1022.8|1022.2|1023.6|1023|1022.6|1022.2|1768
1646226320000|2022-03-02 13:05:20|1022.6|1022.4|1023.4|1023|1023.6|1023.2|1022.6|1022.2|1598
1646226330000|2022-03-02 13:05:30|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.2|1023|345
1646226340000|2022-03-02 13:05:40|1023.2|1022.8|1023.4|1022.8|1023.4|1023|1022.8|1022.4|5164
1646226350000|2022-03-02 13:05:50|1023.6|1023|1023.2|1022.8|1023.6|1023.2|1023|1022.8|7917
1646226360000|2022-03-02 13:06:00|1023.4|1023|1023.8|1023.4|1023.8|1023.4|1023.4|1023|157
1646226370000|2022-03-02 13:06:10|1023.6|1023.2|1023.2|1022.8|1023.8|1023.4|1023|1022.4|1488
1646226380000|2022-03-02 13:06:20|1023.4|1022.6|1023.6|1023.2|1024|1023.4|1023|1022.4|6135
1646226390000|2022-03-02 13:06:30|1023.4|1023|1023.6|1023|1023.6|1023.2|1023.4|1023|920
1646226400000|2022-03-02 13:06:40|1023.4|1022.8|1023.4|1023|1023.4|1023|1023|1022.6|398
1646226410000|2022-03-02 13:06:50|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.4|1022.8|1684
1646226420000|2022-03-02 13:07:00|1024|1023.6|1024.2|1023.8|1024.6|1024.2|1024|1023.6|6245
1646226430000|2022-03-02 13:07:10|1024|1023.6|1024.4|1024|1024.6|1024.2|1023.8|1023.4|3285
1646226440000|2022-03-02 13:07:20|1024.6|1024.2|1024.6|1024.2|1024.8|1024.4|1024.4|1024|879
1646226450000|2022-03-02 13:07:30|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.2|0
1646226460000|2022-03-02 13:07:40|1024.6|1024.2|1024.8|1024.2|1024.8|1024.2|1024.4|1024|181
1646226470000|2022-03-02 13:07:50|1024.6|1024.4|1024.8|1024.4|1024.8|1024.4|1024.6|1024|385
1646226480000|2022-03-02 13:08:00|1024.6|1024.2|1023.8|1023.4|1024.8|1024.2|1023.8|1023.4|5170
1646226490000|2022-03-02 13:08:10|1023.6|1023.2|1024|1023.6|1024|1023.6|1023.2|1022.6|7763
1646226500000|2022-03-02 13:08:20|1023.8|1023.4|1022.6|1022.4|1024|1023.6|1022.6|1022.4|2775
1646226510000|2022-03-02 13:08:30|1022.8|1022.6|1023.2|1022.8|1023.6|1023.2|1022.8|1022.6|1414
1646226520000|2022-03-02 13:08:40||1023||1022.8||1023||1022.6|0
1646226530000|2022-03-02 13:08:50||1023||1022.8||1023||1022.8|0
1646226540000|2022-03-02 13:09:00|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.2|1022.6|395
1646226550000|2022-03-02 13:09:10|1023.4|1023|1023.6|1023|1023.6|1023.2|1023.2|1022.8|395
1646226560000|2022-03-02 13:09:20|1023.4|1023.2|1023.2|1022.8|1023.4|1023.2|1023|1022.8|1091
1646226570000|2022-03-02 13:09:30|1023.4|1023|1024|1023.6|1024.2|1023.8|1023.4|1023|5378
1646226590000|2022-03-02 13:09:50|1024.2|1023.8|1024|1023.8|1024.6|1024|1024|1023.6|438
1646226600000|2022-03-02 13:10:00|1023.8|1023.6|1024|1023.6|1024.2|1023.8|1023.8|1023.6|713
1646226610000|2022-03-02 13:10:10|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.6|1020
1646226620000|2022-03-02 13:10:20|1024|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.6|577
1646226630000|2022-03-02 13:10:30|1024.2||1023.8||1024.2||1023.8||10232
1646226640000|2022-03-02 13:10:40|1024|1023.4|1023.8|1023.4|1024|1023.4|1023.8|1023.4|2211
1646226660000|2022-03-02 13:11:00|1023.6|1023.2|1022.4|1022|1023.6|1023.2|1022.4|1022|5659
1646226670000|2022-03-02 13:11:10|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|0
1646226680000|2022-03-02 13:11:20|1022|1021.6|1021.6|1021|1022.6|1022|1021.6|1021|8053
1646226690000|2022-03-02 13:11:30|1021.8|1021.2|1021.8|1021.4|1021.8|1021.4|1021.6|1021|434
1646226700000|2022-03-02 13:11:40|1021.6|1021.2|1021.4|1020.8|1021.6|1021.4|1021.4|1020.8|258
1646226710000|2022-03-02 13:11:50|1021.2|1021|1021|1020.6|1021.2|1021|1020.8|1020.4|119
1646226720000|2022-03-02 13:12:00|1020.8||1021||1021||1020.8||0
1646226730000|2022-03-02 13:12:10|1020.8|1020.4|1020.8|1020.4|1021.2|1020.8|1020.6|1020.2|20664
1646226740000|2022-03-02 13:12:20|1021|1020.6|1021|1020.6|1021.4|1021|1020.8|1020.4|4940
1646226750000|2022-03-02 13:12:30|1020.8|1020.4|1019.8|1019.4|1020.8|1020.4|1019.8|1019.4|3586
1646226760000|2022-03-02 13:12:40|1020|1019.6|1020|1019.6|1020|1019.6|1019.6|1019.2|2896
1646226770000|2022-03-02 13:12:50|1020.2|1019.8|1019.8|1019.4|1020.2|1020|1019.6|1019.2|5694
1646226780000|2022-03-02 13:13:00|1020|1019.6|1019.8|1019.2|1020|1019.6|1019.6|1019|0
1646226790000|2022-03-02 13:13:10|1019.6|1019.4|1020|1019.6|1020.4|1020|1019.6|1019.2|3285
1646226800000|2022-03-02 13:13:20|1020.2|1019.4|1021|1020.6|1021|1020.6|1019.8|1019.2|3234
1646226810000|2022-03-02 13:13:30|1020.8|1020.8|1021|1020.8|1021|1020.8|1020.8|1020.8|0
1646226820000|2022-03-02 13:13:40|1021.2|1021|1021.4|1021|1021.4|1021|1021|1021|3183
1646226830000|2022-03-02 13:13:50|1021.6|1021.4|1021.8|1021.4|1022|1021.6|1021.6|1021|3656
1646226840000|2022-03-02 13:14:00|1022|1021.6|1022|1021.4|1022|1021.6|1021.8|1021.4|1358
1646226850000|2022-03-02 13:14:10|1021.8|1021.6|1021.8|1021.6|1021.8|1021.6|1021.8|1021.6|0
1646226860000|2022-03-02 13:14:20|1022|1021.8|1021.8|1021.4|1022.2|1021.8|1021.8|1021.4|2818
1646226870000|2022-03-02 13:14:30|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.6|0
1646226880000|2022-03-02 13:14:40|1022.2|1021.8|1022.4|1022|1022.6|1022.2|1022|1021.6|2614
1646226890000|2022-03-02 13:14:50|1022.2|1021.8|1023|1022.4|1023|1022.6|1022|1021.6|1701
1646226900000|2022-03-02 13:15:00||1022.6||1022.4||1022.6||1022.4|0
1646226910000|2022-03-02 13:15:10||1022.6||1022.6||1022.6||1022.4|55
1646226920000|2022-03-02 13:15:20|1023.2|1022.8|1023.2|1022.8|1023.6|1023.2|1023.2|1022.8|1818
1646226930000|2022-03-02 13:15:30|1023.4|1023|1023.8|1023.4|1023.8|1023.4|1023.2|1023|352
1646226940000|2022-03-02 13:15:40|1024|1023.6|1023.6|1023|1024|1023.6|1023.4|1023|2170
1646226950000|2022-03-02 13:15:50|1023.8|1023.2|1024|1023.4|1024|1023.6|1023.8|1023.2|1133
1646226960000|2022-03-02 13:16:00|1023.8|1023.6|1024.8|1024.2|1024.8|1024.2|1023.8|1023.6|7444
1646226970000|2022-03-02 13:16:10|1025||1024.8||1025||1024.8||0
1646226980000|2022-03-02 13:16:20|1024.6|1024.4|1024|1023.6|1024.6|1024.4|1024|1023.6|3086
1646226990000|2022-03-02 13:16:30|||||||||100
1646227000000|2022-03-02 13:16:40|1023.8|1023.4|1023.6|1023.4|1023.8|1023.4|1023.6|1023.2|1913
1646227010000|2022-03-02 13:16:50|1023.4|1023.2|1023|1022.6|1023.4|1023.2|1023|1022.6|94
1646227020000|2022-03-02 13:17:00|1022.8|1022.4|1022.8|1022.2|1023|1022.6|1022.4|1021.8|868
1646227030000|2022-03-02 13:17:10|1023|1022.4|1023|1022.6|1023.2|1023|1023|1022.2|6739
1646227040000|2022-03-02 13:17:20|1023.2|1022.4|1022.6|1022.2|1023.2|1022.6|1022.4|1022|2140
1646227050000|2022-03-02 13:17:30|1022.4|1022|1023.2|1022.8|1023.2|1022.8|1022.2|1021.8|2416
1646227060000|2022-03-02 13:17:40|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|1418
1646227070000|2022-03-02 13:17:50|1023|1022.6|1024|1023.6|1024|1023.6|1022.8|1022.4|2661
1646227080000|2022-03-02 13:18:00|1024.2|1023.8|1024.4|1023.8|1024.4|1024|1024.2|1023.8|363
1646227090000|2022-03-02 13:18:10|1024.6|1024|1024.4|1024|1025|1024.4|1024.2|1023.6|2972
1646227100000|2022-03-02 13:18:20|1024.6|1024.2|1023.6|1023|1024.6|1024.2|1023.6|1023|4273
1646227110000|2022-03-02 13:18:30|1023.4|1023.2|1024.4|1024|1024.8|1024.4|1023.4|1023|6544
1646227120000|2022-03-02 13:18:40|1024.6|1024.2|1025|1024.6|1025|1024.6|1024.4|1024.2|356
1646227130000|2022-03-02 13:18:50|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|2149
1646227140000|2022-03-02 13:19:00|1025.2|1024.8|1025.8|1025.4|1026|1025.4|1025.2|1024.8|1541
1646227150000|2022-03-02 13:19:10|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.4|44
1646227160000|2022-03-02 13:19:20|1025.6|1025.6|1025.8|1025.4|1026|1025.6|1025.6|1025.4|0
1646227170000|2022-03-02 13:19:30|1025.6|1025.2|1025.2|1024.8|1025.6|1025.4|1025|1024.6|7911
1646227180000|2022-03-02 13:19:40||1024.6||1024.8||1024.8||1024.6|0
1646227190000|2022-03-02 13:19:50|1025|1024.6|1025.4|1025|1025.4|1025|1024.8|1024.4|1752
1646227200000|2022-03-02 13:20:00|1025.6|1024.8|1025|1024.6|1025.6|1025|1025|1024.6|387
1646227210000|2022-03-02 13:20:10|1024.8|1024.4|1024.6|1024.2|1025|1024.6|1024.6|1024|0
1646227220000|2022-03-02 13:20:20|1024.8|1024|1024.8|1024.4|1025.4|1024.8|1024.8|1024|703
1646227230000|2022-03-02 13:20:30|1025|1024.6|1025|1024.6|1025.2|1024.8|1025|1024.6|0
1646227240000|2022-03-02 13:20:40|1024.8|1024.4|1025|1024.4|1025|1024.6|1024.6|1024.2|1222
1646227250000|2022-03-02 13:20:50|1024.8|1024.6|1024.8|1024.2|1025|1024.6|1024.8|1024.2|1226
1646227260000|2022-03-02 13:21:00|1024.6|1024.4|1026.2|1025.6|1027.2|1026.8|1024.4|1024.2|96054
1646227270000|2022-03-02 13:21:10|1026|1025.8|1025.4|1025|1026|1025.8|1025.4|1025|442
1646227280000|2022-03-02 13:21:20|1025.2|1024.8|1025.4|1025|1025.8|1025.4|1025.2|1024.8|5838
1646227290000|2022-03-02 13:21:30|1025.2|1024.8|1024.8|1024.2|1025.4|1024.8|1024.6|1024.2|2247
1646227300000|2022-03-02 13:21:40|1024.6|1024|1024.4|1023.8|1024.6|1024|1024|1023.4|2802
1646227310000|2022-03-02 13:21:50|1024.2|1024|1024.8|1024.2|1024.8|1024.2|1024.2|1024|361
1646227320000|2022-03-02 13:22:00|1025|1024.4|1025.6|1025.2|1025.6|1025.2|1024.8|1024.4|4131
1646227330000|2022-03-02 13:22:10||1025.4||1025.2||1025.4||1025.2|0
1646227340000|2022-03-02 13:22:20||1025.4||1025.2||1025.4||1025.2|100
1646227350000|2022-03-02 13:22:30||1025.4||1025.4||1025.4||1025.2|0
1646227360000|2022-03-02 13:22:40|1025.8|1025.2|1026.2|1026|1026.4|1026|1025.8|1025.2|28242
1646227370000|2022-03-02 13:22:50|1026|1025.8|1024.8|1024.2|1026.2|1025.8|1024.6|1024.2|8103
1646227380000|2022-03-02 13:23:00|1024.6|1024.4|1025.2|1024.6|1025.4|1024.8|1024.6|1024.2|4050
1646227390000|2022-03-02 13:23:10|1025|1024.4|1025.2|1024.6|1025.2|1024.8|1025|1024.4|0
1646227400000|2022-03-02 13:23:20|1025|1024.8|1024.8|1024.4|1025|1024.8|1024.8|1024.4|495
1646227410000|2022-03-02 13:23:30|1024.6|1024.6|1024|1023.6|1024.8|1024.6|1023.8|1023.4|22875
1646227420000|2022-03-02 13:23:40|1023.8|1023.4|1025.6|1025|1025.8|1025.2|1023.8|1023.4|25082
1646227430000|2022-03-02 13:23:50|1025.4|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025|0
1646227440000|2022-03-02 13:24:00|1025.8|1025|1025.8|1025.2|1026|1025.6|1025.6|1025|2043
1646227450000|2022-03-02 13:24:10|1026|1025.4|1026.4|1025.8|1026.4|1026|1026|1025.4|1059
1646227460000|2022-03-02 13:24:20|1026.2|1025.6|1025.6|1025.4|1026.2|1025.6|1025.6|1025|1466
1646227470000|2022-03-02 13:24:30|1025.4|1025.2|1027|1026.4|1027|1026.6|1025.4|1025.2|14338
1646227480000|2022-03-02 13:24:40|1026.8|1026.2|1027|1026.6|1027|1026.6|1026.4|1026|417
1646227490000|2022-03-02 13:24:50|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.6|0
1646227500000|2022-03-02 13:25:00|1027.2|1026.8|1026.2|1025.8|1027.2|1026.8|1026.2|1025.6|4571
1646227510000|2022-03-02 13:25:10|1026|1025.6|1025.6|1025|1026|1025.6|1025.4|1024.8|543
1646227520000|2022-03-02 13:25:20|1025.4|1024.8|1025|1024.4|1025.4|1025|1024.8|1024.2|1829
1646227530000|2022-03-02 13:25:30|1024.8|1024.6|1025.2|1024.6|1025.2|1024.8|1024.8|1024.4|2278
1646227540000|2022-03-02 13:25:40|1025|1024.4|1025|1024.6|1025.2|1024.8|1025|1024.4|710
1646227550000|2022-03-02 13:25:50|1025.2|1024.4|1024.4|1024|1025.2|1024.4|1024.4|1024|367
1646227560000|2022-03-02 13:26:00|1024.6|1024.2|1024.8|1024.6|1025|1024.6|1024.4|1024|0
1646227570000|2022-03-02 13:26:10|1025|1024.4|1024.2|1023.8|1025|1024.4|1024.2|1023.8|1588
1646227580000|2022-03-02 13:26:20|1024|1023.6|1024|1023.8|1024.2|1023.8|1024|1023.6|0
1646227590000|2022-03-02 13:26:30|1024.2|1024|1024.6|1024.2|1024.6|1024.2|1024.2|1024|1841
1646227600000|2022-03-02 13:26:40|1024.4|1024|1024.4|1024.2|1024.6|1024.2|1024.4|1023.8|372
1646227610000|2022-03-02 13:26:50|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|1205
1646227620000|2022-03-02 13:27:00|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1023.8|697
1646227630000|2022-03-02 13:27:10|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|0
1646227640000|2022-03-02 13:27:20|1024.2|1024.2|1024.6|1024|1024.6|1024.2|1024.2|1024|705
1646227650000|2022-03-02 13:27:30|1024.4|1023.8|1023.6|1023|1024.4|1023.8|1023.6|1023|1414
1646227660000|2022-03-02 13:27:40|1023.4|1023.2|1022.6|1022.2|1023.4|1023.2|1022.6|1022.2|154
1646227670000|2022-03-02 13:27:50|1022.4|1022.4|1022.6|1022.2|1022.6|1022.4|1022.4|1022.2|0
1646227680000|2022-03-02 13:28:00|1022.4|1022|1022.4|1021.8|1022.6|1022.2|1022|1021.8|3836
1646227690000|2022-03-02 13:28:10|1022.2|1022|1022.2|1021.8|1023|1022.6|1022.2|1021.8|2389
1646227700000|2022-03-02 13:28:20|1022.4|1021.6|1022.8|1022.4|1023.2|1022.8|1022.2|1021.6|2643
1646227710000|2022-03-02 13:28:30|1022.6|1022.6|1022.6|1022.2|1023.2|1022.6|1022.2|1021.8|4043
1646227720000|2022-03-02 13:28:40|1022.4|1022|1022.6|1022.2|1022.6|1022.4|1022.2|1021.8|567
1646227730000|2022-03-02 13:28:50|1022.8|1022.4|1022.8|1022.4|1022.8|1022.4|1022.6|1022.4|1103
1646227740000|2022-03-02 13:29:00|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1022.4|1022.2|435
1646227750000|2022-03-02 13:29:10|1022.4|1022|1021.8|1021.2|1022.6|1022.2|1021.8|1021.2|3051
1646227760000|2022-03-02 13:29:20|1021.6|1021.4|1021.8|1021.2|1022|1021.4|1021.6|1021|812
1646227770000|2022-03-02 13:29:30|1022|1021.4|1021.8|1021.4|1022|1021.6|1021.6|1021.2|887
1646227780000|2022-03-02 13:29:40|1021.6|1021.2|1021.8|1021.2|1022|1021.6|1021.4|1021|4591
1646227790000|2022-03-02 13:29:50|1022|1021.4|1022.2|1021.8|1022.4|1021.8|1021.6|1021.2|4221
1646227800000|2022-03-02 13:30:00|1022.4|1022|1022|1021.4|1023|1022.6|1021.4|1021|6418
1646227810000|2022-03-02 13:30:10|1022.2|1021.6|1022|1021.4|1022.6|1022|1021.2|1020.8|4112
1646227820000|2022-03-02 13:30:20|1021.8|1021.6|1022.2|1021.6|1022.2|1021.6|1021.6|1021|2309
1646227830000|2022-03-02 13:30:30|1022.4|1021.8|1022.8|1022.2|1023.4|1022.8|1022.2|1021.8|4301
1646227840000|2022-03-02 13:30:40|1023|1022.4|1023.2|1022.8|1023.6|1023.2|1022.6|1022.4|692
1646227850000|2022-03-02 13:30:50|1023|1022.6|1022.4|1022|1023|1022.6|1022|1021.6|1214
1646227860000|2022-03-02 13:31:00|1022.6|1022.2|1022.6|1022.2|1022.8|1022.4|1022.4|1022|1866
1646227870000|2022-03-02 13:31:10|1022.8|1022|1022.4|1022|1022.8|1022.2|1022.4|1022|1457
1646227880000|2022-03-02 13:31:20|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.4|1022|342
1646227890000|2022-03-02 13:31:30|1022.2|1021.8|1021.6|1021|1022.2|1021.8|1021.6|1021|1642
1646227900000|2022-03-02 13:31:40|1021.4|1021.2|1021.4|1021|1021.4|1021.2|1021|1020.6|3110
1646227910000|2022-03-02 13:31:50|1021.2|1020.8|1021.8|1021.4|1022|1021.4|1021|1020.6|4665
1646227920000|2022-03-02 13:32:00|1021.6|1021.2|1021.4|1021|1021.8|1021.4|1021.4|1021|1394
1646227930000|2022-03-02 13:32:10|1021.2|1020.8|1021.2|1020.8|1021.4|1021|1021|1020.6|5393
1646227940000|2022-03-02 13:32:20|1021|1020.6|1021.2|1020.6|1021.6|1021.2|1021|1020.6|2271
1646227950000|2022-03-02 13:32:30|1021.4|1020.8|1021.2|1020.8|1021.6|1021.2|1021.2|1020.8|1042
1646227960000|2022-03-02 13:32:40|1021|1020.6|1021.2|1020.8|1021.4|1021|1021|1020.6|1336
1646227970000|2022-03-02 13:32:50|1021|1020.6|1021.6|1021.2|1021.8|1021.4|1021|1020.6|4150
1646227980000|2022-03-02 13:33:00|1021.4|1021|1021.8|1021.4|1021.8|1021.4|1021.2|1020.8|11774
1646227990000|2022-03-02 13:33:10|1021.6|1021.2|1021.2|1020.8|1021.6|1021.4|1021|1020.6|4156
1646228010000|2022-03-02 13:33:30|1021.4|1021|1021.8|1021.2|1021.8|1021.4|1021.4|1021|2829
1646228020000|2022-03-02 13:33:40|1021.6|1021.4|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|0
1646228030000|2022-03-02 13:33:50|1021.4|1021|1021.2|1020.8|1021.6|1021|1021|1020.6|8851
1646228040000|2022-03-02 13:34:00|1021.4|1021|1021.8|1021.4|1021.8|1021.4|1021.4|1020.8|12598
1646228050000|2022-03-02 13:34:10|1021.6|1021.6|1021.4|1021|1021.6|1021.6|1021.2|1021|1012
1646228060000|2022-03-02 13:34:20|1021.6|1021.2|1021.2|1020.8|1022|1021.6|1021.2|1020.8|4920
1646228070000|2022-03-02 13:34:30|1021|1020.6|1020.2|1019.8|1021|1020.6|1020|1019.6|3820
1646228080000|2022-03-02 13:34:40|1020|1019.6|1020|1019.4|1020.2|1019.8|1019.6|1019.2|6109
1646228090000|2022-03-02 13:34:50|1019.8|1019.2|1020.2|1019.8|1020.4|1019.8|1019.4|1019|9316
1646228100000|2022-03-02 13:35:00|1020|1019.6|1019.6|1019|1020|1019.6|1019.4|1019|3450
1646228110000|2022-03-02 13:35:10|1019.4|1019.2|1019.6|1019.2|1020|1019.4|1019.4|1019|0
1646228120000|2022-03-02 13:35:20|1019.4|1019|1019.6|1019.2|1019.8|1019.4|1019.4|1019|6450
1646228130000|2022-03-02 13:35:30|1019.4|1019|1020.4|1019.8|1020.6|1020|1019.4|1019|5428
1646228140000|2022-03-02 13:35:40|1020.2|1019.6|1019.6|1019.2|1020.2|1019.6|1019.4|1019|181
1646228150000|2022-03-02 13:35:50|1019.8|1019.4|1020|1019.6|1020|1019.6|1019.6|1019|2074
1646228160000|2022-03-02 13:36:00|1019.8|1019.4|1020.4|1019.8|1020.6|1020.2|1019.8|1019.4|5492
1646228170000|2022-03-02 13:36:10|1020.2|1019.6|1020.2|1019.6|1020.2|1019.8|1019.8|1019.4|11264
1646228180000|2022-03-02 13:36:20|1020|1019.8|1020.4|1020|1020.8|1020.2|1020|1019.4|3572
1646228190000|2022-03-02 13:36:30|1020.6|1020.2|1019.8|1019.4|1020.6|1020.2|1019.4|1019|4198
1646228200000|2022-03-02 13:36:40|1020|1019.2|1019.8|1019.4|1020.2|1019.8|1019.8|1019.2|0
1646228210000|2022-03-02 13:36:50|1019.6|1019.6|1020.2|1019.8|1020.4|1020|1019.6|1019.4|0
1646228220000|2022-03-02 13:37:00|1019.8|1019.6|1019.8|1019.4|1020|1019.8|1019.6|1019.4|1443
1646228230000|2022-03-02 13:37:10|1020|1019.6|1020|1019.4|1020|1019.6|1019.2|1018.8|1204
1646228240000|2022-03-02 13:37:20|1019.8|1019.6|1019.6|1019|1020.4|1020|1019.4|1019|3860
1646228250000|2022-03-02 13:37:30|1019.8|1019.2|1020.4|1020|1020.4|1020|1019.8|1019.2|1356
1646228260000|2022-03-02 13:37:40|1020.2|1019.8|1020|1019.6|1020.4|1019.8|1019.8|1019.4|4468
1646228270000|2022-03-02 13:37:50|1020.2|1019.4|1019.8|1019.4|1020.2|1019.6|1019.8|1019.4|0
1646228280000|2022-03-02 13:38:00|1019.6|1019.2|1019|1018.6|1020|1019.6|1019|1018.4|7838
1646228290000|2022-03-02 13:38:10|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1018.6|1018|3003
1646228300000|2022-03-02 13:38:20|1018.6|1018.2|1018.6|1018.2|1018.8|1018.4|1018.4|1018|524
1646228310000|2022-03-02 13:38:30|1018.8|1018.4|1019.2|1018.8|1019.2|1018.8|1018.6|1018|8246
1646228320000|2022-03-02 13:38:40|1019|1018.6|1018.6|1018.2|1019|1018.6|1018.6|1018|3491
1646228330000|2022-03-02 13:38:50|1018.2|1018|1018|1017.6|1018.8|1018.4|1018|1017.6|9944
1646228340000|2022-03-02 13:39:00|1018.2|1017.8|1018.4|1018|1018.6|1018.2|1018.2|1017.6|1834
1646228350000|2022-03-02 13:39:10|1018.6|1018.2|1018.6|1018.2|1019|1018.4|1018.2|1018|6173
1646228360000|2022-03-02 13:39:20|1018.4|1018|1018.6|1018|1018.6|1018|1018.4|1018|0
1646228370000|2022-03-02 13:39:30|1018.4|1018.2|1018.6|1018.2|1018.8|1018.2|1018.4|1018.2|1010
1646228380000|2022-03-02 13:39:40|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1018.6|1018.2|0
1646228390000|2022-03-02 13:39:50|1019|1018.2|1018.2|1018|1019.2|1018.8|1018.2|1018|3309
1646228400000|2022-03-02 13:40:00|1018|1017.8|1017.6|1017.2|1018|1017.8|1017.6|1017.2|1704
1646228410000|2022-03-02 13:40:10|1017.4|1017|1017.2|1016.8|1017.6|1017.2|1017.2|1016.8|1881
1646228420000|2022-03-02 13:40:20|1017.4|1017|1018|1017.4|1018.2|1017.8|1017.4|1017|4600
1646228430000|2022-03-02 13:40:30|1017.8|1017.2|1017.4|1016.8|1017.8|1017.4|1017.2|1016.8|998
1646228440000|2022-03-02 13:40:40|1017.2|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|0
1646228450000|2022-03-02 13:40:50|1017|1016.6|1017|1016.6|1017|1016.6|1017|1016.6|495
1646228460000|2022-03-02 13:41:00|1017.2|1016.8|1018|1017.4|1018|1017.6|1017.2|1016.8|6119
1646228470000|2022-03-02 13:41:10|1017.8|1017.2|1018.6|1018.2|1018.6|1018.2|1017.6|1017.2|1810
1646228480000|2022-03-02 13:41:20|1018.8|1018|1019|1018.4|1019|1018.4|1018.6|1018|1119
1646228490000|2022-03-02 13:41:30|1018.8|1018.2|1018.6|1018.2|1018.8|1018.4|1018.4|1018|1634
1646228500000|2022-03-02 13:41:40|1018.4|1018|1018.4|1017.8|1018.6|1018.2|1018.2|1017.6|3809
1646228510000|2022-03-02 13:41:50|1018.6|1018|1018.6|1018.2|1018.6|1018.2|1018.2|1017.8|3557
1646228520000|2022-03-02 13:42:00|1018.8|1018.4|1018.8|1018.4|1019|1018.6|1018.6|1018.2|1804
1646228530000|2022-03-02 13:42:10|1019|1018.6|1018.2|1017.8|1019|1018.6|1018.2|1017.8|1950
1646228540000|2022-03-02 13:42:20|1018|1017.6|1017.6|1017.2|1018.4|1018|1017.6|1017.2|5197
1646228550000|2022-03-02 13:42:30|1017.4|1017|1017|1016.6|1017.4|1017.2|1017|1016.6|17654
1646228560000|2022-03-02 13:42:40|1016.8|1016.8|1017|1016.6|1017.2|1016.8|1016.8|1016.6|1034
1646228570000|2022-03-02 13:42:50|1016.8|1016.4|1017|1016.6|1017|1016.6|1016.6|1016.4|3145
1646228580000|2022-03-02 13:43:00|1017.2|1016.4|1016.8|1016.4|1017.2|1016.4|1016.6|1016.2|1159
1646228590000|2022-03-02 13:43:10|1017|1016.6|1017.4|1017|1017.6|1017|1016.8|1016.4|9551
1646228610000|2022-03-02 13:43:30|1017.6|1017.2|1017.8|1017.4|1018.2|1018|1017.6|1017.2|7747
1646228620000|2022-03-02 13:43:40|1017.6|1017.2|1017.6|1017.4|1017.8|1017.4|1017.6|1017.2|107
1646228630000|2022-03-02 13:43:50|1017.8|1017.2|1017.4|1017|1017.8|1017.2|1017.4|1016.8|543
1646228640000|2022-03-02 13:44:00|1017.2|1016.8|1017|1016.6|1017.2|1016.8|1016.8|1016.4|2588
1646228650000|2022-03-02 13:44:10|1017.2|1016.4|1016.8|1016.2|1017.2|1016.4|1016.6|1016.2|375
1646228660000|2022-03-02 13:44:20|1017|1016.4|1017.2|1016.6|1017.6|1017.2|1017|1016.4|4102
1646228670000|2022-03-02 13:44:30|1017|1016.8|1017.2|1016.8|1017.2|1016.8|1017|1016.6|161
1646228680000|2022-03-02 13:44:40|1017|1016.6|1017|1016.6|1017|1016.6|1017|1016.4|169
1646228690000|2022-03-02 13:44:50|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017.2|1016.6|0
1646228700000|2022-03-02 13:45:00|1017|1016.6|1018.6|1018|1018.6|1018|1017|1016.6|3139
1646228710000|2022-03-02 13:45:10|1018.4|1018.2|1018.2|1017.8|1018.4|1018.2|1018|1017.6|2072
1646228720000|2022-03-02 13:45:20|1018.4|1018|1018.2|1017.8|1018.6|1018.2|1018|1017.6|3365
1646228730000|2022-03-02 13:45:30|1018.4|1018.2|1018|1017.6|1018.6|1018.2|1018|1017.4|2998
1646228740000|2022-03-02 13:45:40|1018.2|1017.4|1017.8|1017.2|1018.2|1017.4|1017.6|1017.2|0
1646228750000|2022-03-02 13:45:50|1017.6|1017.4|1017.2|1016.8|1017.6|1017.4|1017.2|1016.8|936
1646228760000|2022-03-02 13:46:00|1017|1016.6|1017.4|1017|1017.4|1017.2|1017|1016.6|468
1646228770000|2022-03-02 13:46:10|1017.2|1016.8|1016.6|1016.2|1017.2|1016.8|1016.6|1016.2|1018
1646228780000|2022-03-02 13:46:20|1016.8|1016|1016|1015.4|1016.8|1016|1015.8|1015.4|3789
1646228790000|2022-03-02 13:46:30|1015.8|1015.6|1015.4|1015|1016|1015.6|1015.4|1015|2056
1646228800000|2022-03-02 13:46:40|1015.2|1014.8|1015.6|1015.2|1015.6|1015.2|1014.6|1014.2|12244
1646228810000|2022-03-02 13:46:50|1015.8|1015.4|1015.4|1015|1016.2|1015.6|1015.4|1015|316
1646228820000|2022-03-02 13:47:00|1015.6|1015.2|1015.6|1015.2|1015.8|1015.4|1015.6|1015.2|1746
1646228830000|2022-03-02 13:47:10|1015.8|1015.4|1016|1015.4|1016|1015.4|1015.6|1015.2|2969
1646228840000|2022-03-02 13:47:20|1015.8|1015.2|1015.4|1015|1016|1015.8|1015.4|1015|5571
1646228850000|2022-03-02 13:47:30|1015.6|1015.4|1015.4|1015|1015.8|1015.4|1015.2|1014.8|13212
1646228860000|2022-03-02 13:47:40|1015.6|1015.2|1015.8|1015.4|1015.8|1015.4|1015.4|1015|3888
1646228870000|2022-03-02 13:47:50|1015.6|1015.6|1015.8|1015.4|1015.8|1015.6|1015.6|1015.4|2604
1646228880000|2022-03-02 13:48:00|1016|1015.6|1016|1015.6|1016|1015.6|1015.8|1015.4|1843
1646228890000|2022-03-02 13:48:10|1016.2|1015.8|1016.6|1016.2|1016.8|1016.2|1016.2|1015.8|3847
1646228900000|2022-03-02 13:48:20|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|0
1646228920000|2022-03-02 13:48:40|1017|1016.6|1017|1016.6|1017.2|1017|1017|1016.4|2426
1646228930000|2022-03-02 13:48:50|1016.8|1016.4|1016.8|1016.4|1017|1016.4|1016.6|1016.2|2254
1646228940000|2022-03-02 13:49:00|1017|1016.6|1016.8|1016.4|1017|1016.6|1016.8|1016.4|0
1646228950000|2022-03-02 13:49:10|1017|1016.2|1016.8|1016.4|1017|1016.6|1016.4|1016.2|1720
1646228960000|2022-03-02 13:49:20|1017|1016.6|1016.8|1016.4|1017.2|1016.8|1016.8|1016.4|4142
1646228980000|2022-03-02 13:49:40|1017|1016.6|1016.8|1016.2|1017|1016.6|1016.6|1016.2|1227
1646228990000|2022-03-02 13:49:50|1016.6|1016.4|1016.6|1016.2|1016.6|1016.4|1016.6|1016.2|0
1646229000000|2022-03-02 13:50:00|1016.8|1016.4|1017.6|1017.2|1017.8|1017.4|1016.8|1016.4|12107
1646229010000|2022-03-02 13:50:10|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1017.8|1017.4|2108
1646229020000|2022-03-02 13:50:20|1018|1017.6|1018.4|1017.8|1018.4|1018|1017.8|1017.6|924
1646229030000|2022-03-02 13:50:30|1018.6|1018|1018.6|1018.2|1019|1018.6|1018.6|1018|8753
1646229040000|2022-03-02 13:50:40|1018.8|1018.4|1018.6|1018.2|1018.8|1018.4|1018.4|1017.8|510
1646229050000|2022-03-02 13:50:50|1018.8|1018.4|1018.8|1018.4|1019|1018.4|1018.4|1018|528
1646229060000|2022-03-02 13:51:00|1019|1018.6|1018.6|1018.2|1019|1018.6|1018.4|1018|7106
1646229070000|2022-03-02 13:51:10||1018.4||1018.2||1018.4||1018.2|1130
1646229080000|2022-03-02 13:51:20|1018.8|1018.4|1019.2|1018.8|1019.2|1018.8|1018.8|1018.4|3540
1646229090000|2022-03-02 13:51:30|1019.4|1019|1019.4|1019|1019.6|1019.2|1019.2|1019|5088
1646229100000|2022-03-02 13:51:40|1019.6|1019.2|1020.2|1019.6|1020.2|1019.6|1019.6|1019.2|1838
1646229110000|2022-03-02 13:51:50|1020|1019.8|1020.4|1020.2|1020.8|1020.4|1020|1019.8|2811
1646229120000|2022-03-02 13:52:00|1020.6|1020.4|1021.2|1020.8|1021.2|1020.8|1020.6|1020.4|2307
1646229130000|2022-03-02 13:52:10|1021.4|1021|1021|1020.6|1021.4|1021|1020.6|1020.2|4804
1646229140000|2022-03-02 13:52:20||1020.4||1020.6||1020.6||1020.4|0
1646229150000|2022-03-02 13:52:30|1021.2|1020.8|1021.8|1021.2|1021.8|1021.2|1021|1020.6|6161
1646229160000|2022-03-02 13:52:40|1021.6|1021|1021.6|1021|1021.6|1021|1021.2|1020.8|1833
1646229170000|2022-03-02 13:52:50|1021.4|1021.2|1021.2|1020.8|1022|1021.4|1021.2|1020.8|3115
1646229180000|2022-03-02 13:53:00|1021|1020.6|1021|1020.4|1021|1020.6|1020.6|1020.2|2174
1646229190000|2022-03-02 13:53:10|1020.8|1020.2|1020.6|1020|1020.8|1020.2|1019.8|1019.2|3334
1646229200000|2022-03-02 13:53:20|1020.4|1019.8|1020.4|1020|1020.4|1020|1020.2|1019.8|744
1646229210000|2022-03-02 13:53:30|1020.6|1020.2|1020.4|1019.8|1021.4|1021.2|1020.4|1019.8|9495
1646229220000|2022-03-02 13:53:40|1020.2|1020|1020.8|1020.4|1020.8|1020.4|1020.2|1019.8|1303
1646229230000|2022-03-02 13:53:50|1020.6|1020.2|1020|1019.4|1020.8|1020.4|1019.8|1019.4|1223
1646229240000|2022-03-02 13:54:00|1019.8|1019.2|1020.8|1020.2|1021|1020.4|1019.6|1019.2|17871
1646229250000|2022-03-02 13:54:10|1021|1020.4|1021.6|1021|1021.6|1021|1021|1020.2|0
1646229260000|2022-03-02 13:54:20|1021.4|1020.8|1021.4|1021|1021.6|1021.2|1021.2|1020.8|3166
1646229270000|2022-03-02 13:54:30|1021.6|1021.2|1022.2|1021.8|1022.4|1022|1021.6|1021.2|4811
1646229280000|2022-03-02 13:54:40|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.2|1021.8|0
1646229290000|2022-03-02 13:54:50|1022.4|1022|1022.6|1022|1022.6|1022.2|1022.4|1021.8|1245
1646229300000|2022-03-02 13:55:00|1022.4|1021.8|1022|1021.6|1022.6|1022|1022|1021.4|8256
1646229310000|2022-03-02 13:55:10|1021.8|1021.8|1021.8|1021.6|1022.4|1022|1021.8|1021.6|0
1646229320000|2022-03-02 13:55:20|1022|1021.4|1021.4|1021|1022.2|1021.4|1021|1020.4|578
1646229330000|2022-03-02 13:55:30|1021.2|1020.8|1021.4|1021|1021.8|1021.2|1021.2|1020.8|365
1646229340000|2022-03-02 13:55:40|1021.6|1021.2|1021.6|1021|1022.2|1021.8|1021.4|1021|1927
1646229350000|2022-03-02 13:55:50|1021.4|1021.2|1022|1021.6|1022.4|1022|1021.4|1021.2|2040
1646229360000|2022-03-02 13:56:00|1022.2|1021.4|1022.2|1021.8|1022.2|1022|1022.2|1021.4|2221
1646229370000|2022-03-02 13:56:10|1022|1021.6|1021.8|1021.4|1022|1021.6|1021.8|1021.4|0
1646229380000|2022-03-02 13:56:20|1022|1021.6|1023|1022.4|1023.4|1022.8|1021.8|1021.4|15985
1646229390000|2022-03-02 13:56:30|1022.8|1022.6|1023.8|1023.2|1024|1023.6|1022.8|1022.4|10680
1646229400000|2022-03-02 13:56:40|1023.6|1023.4|1024.6|1024|1024.6|1024|1023.2|1023|13905
1646229410000|2022-03-02 13:56:50|1024.8|1024.2|1024.6|1024|1025|1024.4|1024.2|1024|1476
1646229420000|2022-03-02 13:57:00|1024.4|1024.2|1024.2|1023.6|1024.6|1024.2|1023.8|1023.4|10971
1646229430000|2022-03-02 13:57:10|1024|1023.4|1024.6|1024|1024.6|1024.2|1024|1023.4|3834
1646229440000|2022-03-02 13:57:20|1024.4|1023.8|1024.8|1024.2|1025|1024.4|1024|1023.8|6845
1646229450000|2022-03-02 13:57:30|1024.6|1024.4|1024.6|1024|1024.8|1024.4|1024.2|1024|4520
1646229460000|2022-03-02 13:57:40|1024.8|1024.2|1026.4|1026|1026.4|1026|1024.8|1024.2|15576
1646229470000|2022-03-02 13:57:50|1026.2|1026.2|1025.8|1025.2|1026.4|1026.2|1025.6|1025.2|14064
1646229480000|2022-03-02 13:58:00|1025.6|1025|1025.6|1025|1025.8|1025.4|1025.2|1024.8|7484
1646229490000|2022-03-02 13:58:10|1025.8|1025.2|1026.4|1025.8|1026.4|1026|1025.8|1025.2|8257
1646229500000|2022-03-02 13:58:20|1026.2|1025.6|1025.8|1025.4|1026.2|1025.8|1025.6|1025.4|42
1646229510000|2022-03-02 13:58:30|1025.6|1025.2|1023.8|1023.2|1025.6|1025.2|1023.6|1023.2|3656
1646229520000|2022-03-02 13:58:40|1023.6|1023|1024.2|1023.6|1024.4|1023.8|1023.2|1022.8|9483
1646229530000|2022-03-02 13:58:50|1024|1023.4|1024.2|1023.8|1024.4|1024|1023.4|1023|4176
1646229540000|2022-03-02 13:59:00|1024.4|1024|1024.8|1024.2|1024.8|1024.4|1024.4|1023.8|3253
1646229550000|2022-03-02 13:59:10|1024.6|1024.4|1024.8|1024.2|1024.8|1024.4|1024.2|1023.8|9626
1646229560000|2022-03-02 13:59:20|1024.6|1024|1025.2|1024.6|1025.2|1024.6|1024.2|1024|23652
1646229570000|2022-03-02 13:59:30|1025.4|1024.8|1025.4|1025|1025.4|1025|1025.4|1024.8|3904
1646229580000|2022-03-02 13:59:40|1025.2|1024.8|1026|1025.4|1026.2|1025.6|1025.2|1024.8|2128
1646229590000|2022-03-02 13:59:50|1026.2|1025.6|1027|1026.4|1027.4|1026.8|1026.2|1025.6|6118
1646229600000|2022-03-02 14:00:00|1026.8|1026|1026.6|1026.2|1027|1026.6|1026.4|1025.8|17940
1646229610000|2022-03-02 14:00:10|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.6|1026|2859
1646229620000|2022-03-02 14:00:20|1027|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.4|197
1646229630000|2022-03-02 14:00:30|1027.2|1026.8|1027|1026.6|1027.4|1027|1027|1026.6|3120
1646229640000|2022-03-02 14:00:40|1026.8|1026.4|1027|1026.4|1027|1026.6|1026.8|1026.4|569
1646229650000|2022-03-02 14:00:50|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.4|1782
1646229660000|2022-03-02 14:01:00|1026.8|1026.4|1027.6|1027|1027.8|1027.4|1026.8|1026.4|4591
1646229670000|2022-03-02 14:01:10|1027.8|1027.2|1028|1027.6|1028|1027.6|1027.4|1027|3742
1646229680000|2022-03-02 14:01:20|1028.2|1027.8|1029|1028.6|1029|1028.8|1028.2|1027.8|14178
1646229690000|2022-03-02 14:01:30|1028.6|1028.8|1028.6|1028.2|1029.4|1029|1028.6|1028|12772
1646229700000|2022-03-02 14:01:40|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|680
1646229710000|2022-03-02 14:01:50|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1646229720000|2022-03-02 14:02:00|1028.8|1028.6|1028.2|1027.8|1028.8|1028.6|1028.2|1027.8|3388
1646229730000|2022-03-02 14:02:10|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.2|1028|1016
1646229740000|2022-03-02 14:02:20|1028.8|1028|1028.8|1028.2|1029|1028.4|1028.6|1028|0
1646229750000|2022-03-02 14:02:30|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1028|0
1646229760000|2022-03-02 14:02:40|1028.4|1027.6|1028|1027.4|1028.4|1027.8|1027.6|1027|6801
1646229770000|2022-03-02 14:02:50|1027.8|1027.2|1027.6|1027|1027.8|1027.2|1027.6|1027|400
1646229780000|2022-03-02 14:03:00|1027.4|1027.2|1028|1027.6|1028.2|1027.8|1027.4|1027|1830
1646229790000|2022-03-02 14:03:10|1027.8|1027.8|1028.4|1027.8|1028.4|1028|1027.6|1027.4|4685
1646229800000|2022-03-02 14:03:20|1028.2|1027.6|1029|1028.8|1029|1028.8|1028.2|1027.6|675
1646229810000|2022-03-02 14:03:30|1029.2|1029|1029.6|1029.2|1029.8|1029.6|1029.2|1029|5334
1646229820000|2022-03-02 14:03:40|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.4|856
1646229830000|2022-03-02 14:03:50|1030.2|1029.8|1029.8|1029.2|1030.4|1030|1029.8|1029.2|7357
1646229840000|2022-03-02 14:04:00|1029.6|1029|1028.8|1028.2|1029.6|1029|1028.6|1028|2348
1646229850000|2022-03-02 14:04:10|1028.6|1028.4|1028.2|1027.6|1028.8|1028.4|1028|1027.6|24264
1646229860000|2022-03-02 14:04:20|1028|1027.4|1027.4|1026.8|1028|1027.4|1026.6|1026.2|8087
1646229870000|2022-03-02 14:04:30|1027.2|1027|1027.6|1027.2|1027.6|1027.2|1027.2|1027|1033
1646229880000|2022-03-02 14:04:40|1027.4|1027.4|1027.4|1026.8|1027.4|1027.4|1027.4|1026.8|20345
1646229890000|2022-03-02 14:04:50|1027.6|1027|1027|1026.6|1027.6|1027.2|1027|1026.4|1713
1646229900000|2022-03-02 14:05:00|1027.2|1026.8|1026.4|1026|1027.2|1026.8|1026|1025.6|22730
1646229910000|2022-03-02 14:05:10|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.2|1025.8|2507
1646229920000|2022-03-02 14:05:20|1026.6|1026.2|1026.8|1026.4|1027.2|1026.6|1026.6|1026.2|9589
1646229930000|2022-03-02 14:05:30|1027|1026.6|1027|1026.6|1027.4|1026.8|1027|1026.6|2143
1646229940000|2022-03-02 14:05:40|1027.2|1026.8|1028|1027.4|1028|1027.4|1027.2|1026.8|4136
1646229950000|2022-03-02 14:05:50|1028.2|1027.6|1028.6|1028|1028.6|1028.2|1028.2|1027.6|4351
1646229960000|2022-03-02 14:06:00|1028.4|1027.8|1028.8|1028.4|1028.8|1028.4|1028.2|1027.8|2854
1646229970000|2022-03-02 14:06:10|1029|1028.6|1029.8|1029.4|1030|1029.8|1029|1028.4|20090
1646229980000|2022-03-02 14:06:20|1029.4|1029.2|1029.6|1029|1029.8|1029.4|1029.4|1029|22438
1646229990000|2022-03-02 14:06:30|1028.6|1028.4|1030|1029.6|1030|1029.6|1028.6|1028.4|43038
1646230000000|2022-03-02 14:06:40|1030.2|1029.8|1029.8|1029.2|1030.8|1030.4|1029|1028.8|43923
1646230010000|2022-03-02 14:06:50|1029.6|1029|1027.8|1027.4|1029.6|1029|1027.8|1027.4|22571
1646230020000|2022-03-02 14:07:00|1028|1027.6|1028|1027.6|1028.4|1028|1028|1027.6|21791
1646230030000|2022-03-02 14:07:10|1027.8|1027.8|1028.2|1027.8|1028.2|1027.8|1027.8|1027.8|1415
1646230040000|2022-03-02 14:07:20|1028.4|1027.6|1027.8|1027.2|1028.6|1028.2|1027.8|1027.2|5126
1646230050000|2022-03-02 14:07:30|1028|1027.4|1028.2|1027.8|1028.2|1027.8|1027.8|1027.2|0
1646230060000|2022-03-02 14:07:40|1028.4|1028|1027.8|1027.4|1029|1028.4|1027.8|1027.4|3619
1646230070000|2022-03-02 14:07:50|1028|1027.6|1028.4|1028|1028.4|1028|1027.6|1027.2|3686
1646230080000|2022-03-02 14:08:00|1029|1028.2|1030.8|1030.4|1031|1030.6|1029|1028.2|31765
1646230090000|2022-03-02 14:08:10|1031|1029.8|1030.6|1030|1031.2|1030.6|1030|1029.8|41930
1646230100000|2022-03-02 14:08:20|1030.4||1030.4||1030.4||1030.4||0
1646230110000|2022-03-02 14:08:30|1030.6|1030.2|1031.6|1031|1031.6|1031|1030.6|1030|4377
1646230120000|2022-03-02 14:08:40|1031.8|1031.2|1032|1031.6|1032|1031.8|1031.6|1031.2|2416
1646230140000|2022-03-02 14:09:00|1032.2|1031.8|1032|1031.6|1032.4|1032|1032|1031.6|10183
1646230150000|2022-03-02 14:09:10|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.4|1031|494
1646230160000|2022-03-02 14:09:20|1032|1031.4|1032.6|1032.2|1032.6|1032.2|1031.6|1031|21840
1646230170000|2022-03-02 14:09:30|1032.8|1032|1033.2|1032.6|1033.6|1033|1032.8|1032|9050
1646230180000|2022-03-02 14:09:40|1033.4|1032.8|1033.4|1032.8|1033.4|1033|1033.2|1032.6|0
1646230190000|2022-03-02 14:09:50|1033.2|1033|1033.2|1032.8|1033.6|1033|1033.2|1032.6|0
1646230200000|2022-03-02 14:10:00|1033.4|1033|1032.4|1032|1033.4|1033|1032.4|1032|1214
1646230210000|2022-03-02 14:10:10|1032.6|1032.2|1033.2|1032.8|1033.6|1033.2|1032.4|1032.2|19320
1646230220000|2022-03-02 14:10:20|1033|1033|1032.4|1031.8|1033|1033|1032.4|1031.8|414
1646230230000|2022-03-02 14:10:30|1032.6|1032|1033|1032.4|1033|1032.6|1032.6|1032|1370
1646230240000|2022-03-02 14:10:40|1032.8|1032.6|1032.8|1032.4|1033.2|1032.6|1032.6|1032.2|6443
1646230250000|2022-03-02 14:10:50|1032.6|1032.6|1032.2|1031.6|1032.8|1032.6|1032.2|1031.6|4698
1646230260000|2022-03-02 14:11:00|1032.4|1031.8|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|7853
1646230270000|2022-03-02 14:11:10|1032|1031.6|1031.6|1031.2|1032.6|1032|1031.6|1031.2|10926
1646230280000|2022-03-02 14:11:20|1031.4|1031|1032.4|1031.8|1032.6|1032.2|1031.4|1030.8|19333
1646230290000|2022-03-02 14:11:30|1032.2|1032|1033.2|1032.8|1033.2|1033|1032|1031.6|11492
1646230300000|2022-03-02 14:11:40|1033|1032.6|1033|1032.4|1033|1032.6|1033|1032.4|849
1646230310000|2022-03-02 14:11:50|1033.2|1032.6|1033|1032.4|1033.2|1032.8|1032.6|1032|34766
1646230320000|2022-03-02 14:12:00|1033.2|1032.6|1033.6|1033.2|1033.6|1033.2|1033.2|1032.6|14110
1646230330000|2022-03-02 14:12:10|1033.4|1033|1032.2|1031.6|1033.4|1033|1032.2|1031.4|10862
1646230340000|2022-03-02 14:12:20|1032|1031.4|1031.6|1031|1032|1031.6|1031.2|1030.8|10304
1646230350000|2022-03-02 14:12:30|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031.2|520
1646230360000|2022-03-02 14:12:40|1031.4|1031|1032|1031.6|1032|1031.6|1031.4|1031|12858
1646230370000|2022-03-02 14:12:50|1032.2|1031.8|1033|1032.6|1033|1032.6|1032|1031.8|9635
1646230380000|2022-03-02 14:13:00|1032.8|1032.4|1032|1031.4|1032.8|1032.4|1031.8|1031.4|3836
1646230390000|2022-03-02 14:13:10|1031.8|1031.2|1031.8|1031.4|1032|1031.6|1031.6|1031.2|2622
1646230400000|2022-03-02 14:13:20|1032|1031.6|1032.4|1032|1032.6|1032.2|1031.8|1031.6|6177
1646230410000|2022-03-02 14:13:30|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|1831
1646230420000|2022-03-02 14:13:40|1033|1032.2|1033|1032.4|1033|1032.4|1033|1032.2|0
1646230430000|2022-03-02 14:13:50|1032.8|1032.6|1034|1033.4|1034|1033.4|1032.8|1032.6|11274
1646230440000|2022-03-02 14:14:00|1033.8||1034||1034||1033.8||0
1646230450000|2022-03-02 14:14:10|1033.8|1033.6|1032.2|1031.6|1033.8|1033.6|1032.2|1031.6|3081
1646230460000|2022-03-02 14:14:20|1032.4|1031.8|1031.8|1031.2|1032.6|1032|1031.6|1031|11028
1646230470000|2022-03-02 14:14:30|1031.6|1031|1031.4|1031|1031.6|1031.2|1031.2|1030.6|1715
1646230480000|2022-03-02 14:14:40|1031.2|1030.8|1030.8|1030.4|1031.4|1031|1030.6|1030.2|16200
1646230490000|2022-03-02 14:14:50|1031|1030.6|1032|1031.4|1032.2|1031.6|1031|1030.6|9132
1646230500000|2022-03-02 14:15:00|1031.8|1031.2|1031.8|1031.2|1032|1031.6|1031.6|1031.2|0
1646230510000|2022-03-02 14:15:10|1031.6|1031.4|1031.4|1031.2|1032.2|1031.6|1031.4|1031.2|11498
1646230520000|2022-03-02 14:15:20|1031.6|1031.4|1031.4|1030.8|1031.8|1031.4|1031.2|1030.6|2816
1646230530000|2022-03-02 14:15:30|1031.2||1031.2||1031.2||1031.2||0
1646230540000|2022-03-02 14:15:40|1031|1031|1031|1030.8|1031.4|1031|1031|1030.8|3024
1646230550000|2022-03-02 14:15:50|1031.2|1031|1030.8|1030.4|1031.2|1031|1030.8|1030.4|6773
1646230560000|2022-03-02 14:16:00|1030.6|1030.2|1031|1030.4|1031|1030.4|1030|1029.6|5414
1646230570000|2022-03-02 14:16:10|1030.8|1030.2|1030.8|1030.2|1031|1030.4|1030.6|1030.2|396
1646230580000|2022-03-02 14:16:20|1030.6|1030.4|1030|1029.4|1030.8|1030.4|1029.8|1029.4|1208
1646230590000|2022-03-02 14:16:30|1029.8|1029.2|1032.2|1031.6|1033|1032.6|1029.8|1029.2|30820
1646230600000|2022-03-02 14:16:40|1032.4|1031.8|1031.4|1031|1032.4|1031.8|1031.4|1031|2812
1646230610000|2022-03-02 14:16:50|1031.2|1030.8|1031.2|1030.8|1031.4|1031|1030.8|1030.2|11019
1646230620000|2022-03-02 14:17:00|1031.4|1031|1031.4|1031|1031.6|1031.4|1031|1030.6|23284
1646230630000|2022-03-02 14:17:10|1031.2||1031.4||1031.4||1031.2||0
1646230640000|2022-03-02 14:17:20|1031.2|1030.8|1031.4|1031|1031.4|1031|1030.6|1030.4|11766
1646230650000|2022-03-02 14:17:30|1031.2|1031.4|1032|1031.6|1032|1031.6|1031.2|1031|6620
1646230660000|2022-03-02 14:17:40|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1032|1031.8|3184
1646230670000|2022-03-02 14:17:50|1032|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|1223
1646230680000|2022-03-02 14:18:00|1032|1031.6|1032.2|1031.6|1032.2|1032|1031.8|1031.4|2311
1646230690000|2022-03-02 14:18:10|1032|1031.4|1030.8|1030.2|1032|1031.4|1030.6|1030|2378
1646230700000|2022-03-02 14:18:20|1030.6||1030.6||1030.8||1030.6||0
1646230710000|2022-03-02 14:18:30|1030.8|1030.4|1029.6|1029.2|1030.8|1030.4|1029.6|1029.2|6537
1646230720000|2022-03-02 14:18:40|1029.8|1029.4|1030.2|1029.6|1030.6|1030.2|1029.8|1029.4|4703
1646230730000|2022-03-02 14:18:50|1030|1029.8|1030.2|1029.8|1030.6|1030|1030|1029.4|2661
1646230740000|2022-03-02 14:19:00|1030.4|1030|1032.6|1032|1032.8|1032.2|1029.8|1029.2|12506
1646230750000|2022-03-02 14:19:10|1032.8|1032.2|1032.6|1032|1033|1032.4|1032.4|1032|1394
1646230760000|2022-03-02 14:19:20|1032.4|1031.8|1031.4|1030.8|1032.6|1031.8|1031.4|1030.8|1185
1646230770000|2022-03-02 14:19:30|1031.2|1030.6|1031.4|1030.8|1031.4|1031|1031.2|1030.6|0
1646230780000|2022-03-02 14:19:40|1031.2|1031|1031.4|1031|1031.4|1031.2|1031|1030.6|2325
1646230790000|2022-03-02 14:19:50|1031.6|1031.2|1031.4|1031|1032|1031.4|1031.4|1030.8|2039
1646230800000|2022-03-02 14:20:00|1031.6|1031.2|1031.4|1030.8|1031.8|1031.2|1031|1030.6|746
1646230810000|2022-03-02 14:20:10|1031.2||1031.4||1031.4||1031.2||0
1646230820000|2022-03-02 14:20:20|1031.2|1030.6|1032|1031.4|1032|1031.6|1031.2|1030.6|4688
1646230830000|2022-03-02 14:20:30|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.4|0
1646230840000|2022-03-02 14:20:40|1032.2|1031.8|1031.4|1031|1032.6|1032|1031.4|1031|6296
1646230850000|2022-03-02 14:20:50|1031.6|1030.8|1031|1030.6|1031.6|1031.2|1031|1030.6|700
1646230860000|2022-03-02 14:21:00|1031.2|1030.8|1031.8|1031.2|1032.2|1031.6|1031.2|1030.8|6135
1646230870000|2022-03-02 14:21:10|1031.6|1031|1032|1031.6|1032|1031.6|1031.6|1031|1902
1646230880000|2022-03-02 14:21:20|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|2399
1646230890000|2022-03-02 14:21:30|1032.4|1031.6|1031.4|1030.8|1032.4|1031.8|1031.4|1030.8|1980
1646230900000|2022-03-02 14:21:40|1031.6|1031|1032|1031.6|1032.2|1031.8|1031.6|1031|1203
1646230910000|2022-03-02 14:21:50|1032.2|1031.8|1031.2|1031|1032.4|1032|1030.4|1030|69271
1646230920000|2022-03-02 14:22:00|1031.6|1031.2|1031.6|1031|1031.6|1031.4|1031.2|1030.6|4679
1646230930000|2022-03-02 14:22:10|1031.4|1031.2|1031.2|1030.8|1031.6|1031.2|1031.2|1030.8|923
1646230940000|2022-03-02 14:22:20|1031.4|1031|1031.8|1031.4|1031.8|1031.4|1031.2|1030.6|5802
1646230950000|2022-03-02 14:22:30|1032|1031.6|1032.4|1031.8|1032.4|1032|1031.8|1031.4|833
1646230960000|2022-03-02 14:22:40|1032.2|1032|1033.4|1033|1033.4|1033|1032.2|1031.6|9598
1646230970000|2022-03-02 14:22:50|1033.2|1033.2|1033.6|1033.2|1033.6|1033.2|1033.2|1033|17
1646230980000|2022-03-02 14:23:00|1033.8|1033.4|1034|1033.4|1034|1033.4|1033.6|1033.2|100
1646230990000|2022-03-02 14:23:10|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|1136
1646231000000|2022-03-02 14:23:20|1033.6|1033.2|1033.8|1033.6|1033.8|1033.6|1033.2|1032.8|9959
1646231010000|2022-03-02 14:23:30|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|3546
1646231020000|2022-03-02 14:23:40|1034|1033.6|1035|1034.6|1035|1034.6|1033.8|1033.6|18582
1646231030000|2022-03-02 14:23:50|1034.8|1034.4|1034.8|1034.4|1035|1034.8|1034.8|1034.4|4528
1646231040000|2022-03-02 14:24:00|1035|1034.6|1035.2|1034.8|1035.2|1035|1034.8|1034.6|10833
1646231050000|2022-03-02 14:24:10|1035.4|1035|1035.2|1034.6|1035.6|1035.2|1035|1034.4|2700
1646231060000|2022-03-02 14:24:20|1035.4|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|0
1646231070000|2022-03-02 14:24:30|1035.4|1035|1035.6|1035.2|1035.8|1035.2|1035.2|1035|15269
1646231080000|2022-03-02 14:24:40|1035.4|1035|1035|1034.4|1035.6|1035.2|1034.8|1034.4|2150
1646231090000|2022-03-02 14:24:50|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|542
1646231100000|2022-03-02 14:25:00|1035|1034.6|1035|1034.6|1035.2|1034.8|1034.8|1034.4|4011
1646231110000|2022-03-02 14:25:10|1035.2|1034.8|1035|1034.4|1035.2|1034.8|1034.8|1034.4|1042
1646231120000|2022-03-02 14:25:20|1034.8|1034.2|1033.8|1033.4|1034.8|1034.4|1033.8|1033.4|1932
1646231130000|2022-03-02 14:25:30|1033.6|1033.2|1033|1032.6|1033.8|1033.2|1033|1032.4|10251
1646231140000|2022-03-02 14:25:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.4|1032|3992
1646231150000|2022-03-02 14:25:50|1032.6|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.2|258
1646231160000|2022-03-02 14:26:00|1033|1032.6|1034.2|1033.8|1034.2|1033.8|1033|1032.6|18842
1646231170000|2022-03-02 14:26:10|1034.4|1034|1035.6|1035.2|1035.6|1035.4|1034.2|1034|9565
1646231180000|2022-03-02 14:26:20|1035.8|1035.4|1036.6|1036.2|1036.6|1036.2|1035.6|1035.4|12608
1646231190000|2022-03-02 14:26:30|1036.4|1036.4|1036.2|1035.8|1036.4|1036.4|1036.2|1035.8|1125
1646231200000|2022-03-02 14:26:40|1036|1035.6|1035.8|1035.4|1036|1035.8|1035.8|1035.2|1987
1646231210000|2022-03-02 14:26:50|1036|1035.2|1035.4|1035|1036|1035.2|1035.4|1034.8|1000
1646231220000|2022-03-02 14:27:00|1035.2|1034.8|1034.8|1034.2|1035.4|1034.8|1034.8|1034.2|408
1646231230000|2022-03-02 14:27:10|1034.6|1034|1035|1034.6|1035|1034.6|1034.2|1033.6|3305
1646231240000|2022-03-02 14:27:20|1035.6|1034.4|1037.2|1036.6|1037.2|1036.6|1035.6|1034.4|29720
1646231250000|2022-03-02 14:27:30|1037.4|1036.8|1038.4|1038|1038.4|1038|1037.2|1036.8|14772
1646231260000|2022-03-02 14:27:40|1038.2|1037.8|1038.4|1038|1038.8|1038.2|1038|1037.6|12963
1646231270000|2022-03-02 14:27:50|1038.6|1038.2|1039|1038.4|1039|1038.6|1038.4|1038.2|3579
1646231280000|2022-03-02 14:28:00|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039.2|1038.6|632
1646231290000|2022-03-02 14:28:10|1039|1039|1038.4|1037.6|1039|1039|1038.4|1037.6|16336
1646231300000|2022-03-02 14:28:20|1038.2|1037.8|1038.8|1038.2|1039.4|1039|1037.8|1037.4|18445
1646231310000|2022-03-02 14:28:30|1039|1038.4|1039.2|1038.6|1039.2|1038.8|1039|1038.4|0
1646231320000|2022-03-02 14:28:40|1039.4|1038.8|1038.8|1038.2|1040|1039.6|1038.8|1038.2|14209
1646231330000|2022-03-02 14:28:50|1038.6|1038|1038.2|1037.6|1038.6|1038|1038|1037.6|125
1646231340000|2022-03-02 14:29:00|1038|1037.2|1038.2|1037.8|1038.2|1037.8|1037.8|1037.2|3589
1646231350000|2022-03-02 14:29:10||1038||1037.8||1038||1037.8|0
1646231360000|2022-03-02 14:29:20|1038.4|1038|1038.8|1038.4|1039|1038.6|1038.4|1038|9347
1646231370000|2022-03-02 14:29:30|1039|1038.6|1038.8|1038.6|1039|1038.8|1038.8|1038.6|14
1646231380000|2022-03-02 14:29:40|1039|1038.8|1039.2|1038.8|1039.4|1038.8|1039|1038.8|4301
1646231390000|2022-03-02 14:29:50|1039.4|1039|1039.4|1038.8|1039.4|1039|1039.2|1038.8|0
1646231400000|2022-03-02 14:30:00|1039.2|1039|1039.8|1039.4|1040|1039.4|1038.8|1038.4|25471
1646231410000|2022-03-02 14:30:10|1040|1039.6|1039.8|1039.2|1040|1039.8|1039.8|1039.2|11839
1646231420000|2022-03-02 14:30:20|1040|1039.4|1039.8|1039.2|1040|1039.6|1039.6|1039.2|5126
1646231430000|2022-03-02 14:30:30|1039.6|1039.4|1040.6|1040|1040.8|1040.4|1039.6|1039.4|4554
1646231440000|2022-03-02 14:30:40|1040.4|1040.2|1040.6|1040|1040.8|1040.4|1040.2|1039.8|2865
1646231450000|2022-03-02 14:30:50|1040.4|1040.4|1039.2|1038.8|1040.8|1040.4|1039|1038.6|21036
1646231460000|2022-03-02 14:31:00|1039.4|1038.6|1037.8|1037.4|1039.4|1038.6|1037.8|1037.2|3681
1646231470000|2022-03-02 14:31:10|1037.6|1037.2|1036|1035.6|1037.8|1037.4|1035.6|1035|61812
1646231480000|2022-03-02 14:31:20|1036.2|1035.8|1036.2|1035.6|1036.2|1035.8|1035.4|1035|8396
1646231490000|2022-03-02 14:31:30|1036|1035.4|1035.4|1035|1036.4|1035.8|1035.2|1035|26583
1646231500000|2022-03-02 14:31:40|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|2513
1646231510000|2022-03-02 14:31:50|1035.6|1035.2|1035.8|1035.2|1036|1035.6|1035.4|1035|21469
1646231520000|2022-03-02 14:32:00|1035.6|1035.4|1035.4|1035|1035.6|1035.4|1035|1034.6|4737
1646231530000|2022-03-02 14:32:10|1035.6|1035.2|1036.8|1036.4|1037|1036.6|1035.4|1035|8376
1646231540000|2022-03-02 14:32:20|1037|1036.6|1036.4|1036|1037.4|1037|1036.4|1036|4232
1646231550000|2022-03-02 14:32:30|1036.2|1035.8|1035.8|1035.2|1036.2|1035.8|1035.6|1035.2|6186
1646231560000|2022-03-02 14:32:40|1036|1035.4|1035.8|1035.4|1036.2|1036|1035.6|1035|19148
1646231570000|2022-03-02 14:32:50|1036|1035.6|1034.2|1033.6|1036.2|1035.8|1034|1033.6|29491
1646231580000|2022-03-02 14:33:00|1034|1033.4|1032.8|1032.4|1034|1033.6|1032.4|1032|33236
1646231590000|2022-03-02 14:33:10|1033|1032.6|1033|1032.4|1033.2|1032.6|1032.6|1032.2|2283
1646231600000|2022-03-02 14:33:20|1033.2|1032.6|1033|1032.6|1033.6|1033|1033|1032.4|1784
1646231610000|2022-03-02 14:33:30|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032|1031.8|25893
1646231620000|2022-03-02 14:33:40|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.4|1032.2|8875
1646231630000|2022-03-02 14:33:50|1033|1032.4|1034|1033.4|1034.2|1033.6|1033|1032.4|9047
1646231640000|2022-03-02 14:34:00|1033.8|1033.6|1034|1033.6|1034.4|1033.8|1033.8|1033.6|2386
1646231650000|2022-03-02 14:34:10|1034.2|1033.8|1034.6|1034|1034.8|1034.2|1034|1033.6|3055
1646231660000|2022-03-02 14:34:20|1034.8|1034.2|1035|1034.4|1035.2|1034.6|1034.6|1034|4880
1646231670000|2022-03-02 14:34:30|1034.6|1034.6|1034.2|1033.8|1035|1034.8|1034.2|1033.6|3476
1646231680000|2022-03-02 14:34:40|1034|1033.6|1033.8|1033.2|1034|1033.6|1033.8|1033.2|3237
1646231690000|2022-03-02 14:34:50|1034|1033|1035|1034.4|1035|1034.6|1034|1033|3746
1646231700000|2022-03-02 14:35:00|1035.4|1034.6|1036|1035.8|1036.4|1035.8|1035|1034.6|2404
1646231710000|2022-03-02 14:35:10|1035.8|1035.6|1035.6|1035.2|1036.2|1035.6|1035.6|1035|2050
1646231720000|2022-03-02 14:35:20|1035.8|1035.4|1036|1035.4|1036|1035.6|1035.8|1035.2|0
1646231730000|2022-03-02 14:35:30|1035.8|1035.2|1036.6|1036|1036.8|1036.4|1035.6|1035.2|1650
1646231740000|2022-03-02 14:35:40|1036.4|1035.8|1035.6|1035.2|1036.4|1036|1035.6|1035.2|694
1646231750000|2022-03-02 14:35:50|1035.4|1035|1034.2|1033.6|1035.4|1035.2|1034|1033.6|3706
1646231760000|2022-03-02 14:36:00|1034.4|1033.8|1034.6|1034|1035|1034.6|1034.4|1033.8|7972
1646231770000|2022-03-02 14:36:10|1034.8|1034.2|1034.8|1034.2|1035.4|1035|1034.6|1034.2|3691
1646231780000|2022-03-02 14:36:20|1035|1034.4|1035.4|1035|1035.4|1035|1035|1034.4|1365
1646231790000|2022-03-02 14:36:30|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|668
1646231800000|2022-03-02 14:36:40|1035.2|1034.8|1034.2|1033.8|1035.2|1034.8|1034|1033.6|6602
1646231810000|2022-03-02 14:36:50|1034.4|1034|1034.6|1034|1034.6|1034.2|1034|1033.6|5572
1646231820000|2022-03-02 14:37:00|1034.4|1034.2|1034.6|1034|1035.2|1034.8|1034.4|1034|3530
1646231830000|2022-03-02 14:37:10|1034.4|1033.8|1034.4|1034|1034.6|1034.2|1034|1033.6|693
1646231840000|2022-03-02 14:37:20|1034.6|1034.2|1035|1034.8|1035.2|1034.8|1034.6|1034|1230
1646231850000|2022-03-02 14:37:30|1035.2|1035|1035.6|1035.2|1035.6|1035.2|1035.2|1034.8|223
1646231860000|2022-03-02 14:37:40|1035.4|1035|1036|1035.6|1036.2|1036|1035.2|1035|3431
1646231870000|2022-03-02 14:37:50|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.6|1035.2|2245
1646231880000|2022-03-02 14:38:00|1036.2|1035.4|1036|1035.6|1036.2|1036|1035.8|1035.2|13864
1646231890000|2022-03-02 14:38:10|1035.8|1035.4|1036|1035.8|1036|1035.8|1035.2|1034.8|4417
1646231900000|2022-03-02 14:38:20|1036.2|1036|1036.6|1036.2|1036.8|1036.4|1036|1035.8|11407
1646231910000|2022-03-02 14:38:30|1036.8|1036.4|1036.2|1035.8|1036.8|1036.4|1036|1035.8|2165
1646231920000|2022-03-02 14:38:40|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1646231930000|2022-03-02 14:38:50|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.8|1035.4|792
1646231940000|2022-03-02 14:39:00|1036.2|1035.8|1037.2|1036.6|1037.2|1036.6|1036|1035.8|7060
1646231950000|2022-03-02 14:39:10|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|0
1646231960000|2022-03-02 14:39:20|1037|1036.6|1037|1036.6|1037|1036.8|1036.6|1036.4|5671
1646231970000|2022-03-02 14:39:30|1036.8|1036.4|1036.8|1036.4|1037.2|1036.6|1035.2|1035|24507
1646231980000|2022-03-02 14:39:40|1036.6|1036.2|1035.4|1035|1036.6|1036.2|1035|1034.6|27738
1646231990000|2022-03-02 14:39:50|1035.2|1034.8|1034.8|1034.4|1035.2|1035|1034.6|1034.4|11446
1646232000000|2022-03-02 14:40:00|1034.6|1034.2|1034.8|1034.4|1035|1034.6|1034.4|1034|7514
1646232010000|2022-03-02 14:40:10|1035|1034.6|1035|1034.4|1035|1034.8|1034.6|1034.4|9748
1646232020000|2022-03-02 14:40:20|1034.8|1034.6|1034.2|1033.8|1035|1034.6|1034.2|1033.6|1226
1646232030000|2022-03-02 14:40:30|1034|1033.6|1034.4|1034|1035|1034.6|1034|1033.6|27732
1646232040000|2022-03-02 14:40:40|1034.6|1034.2|1034.8|1034.2|1035|1034.8|1034.4|1034|25535
1646232050000|2022-03-02 14:40:50|1035|1034.4|1034.8|1034.4|1035|1034.8|1034.8|1034.4|6195
1646232060000|2022-03-02 14:41:00|1034.6|1034.2|1034.8|1034.4|1035|1034.8|1034.6|1034.2|15451
1646232070000|2022-03-02 14:41:10|1035|1034.6|1033|1032.6|1035|1034.8|1032.6|1032.2|28632
1646232080000|2022-03-02 14:41:20|1032.8|1032.4|1033.2|1032.8|1033.6|1033.2|1032.8|1032.4|6590
1646232090000|2022-03-02 14:41:30|1033.4|1033|1034.2|1033.8|1034.2|1033.8|1033.2|1032.8|1545
1646232100000|2022-03-02 14:41:40|1034.4|1034|1034.4|1034|1034.4|1034.2|1034|1033.6|5239
1646232110000|2022-03-02 14:41:50|1034.2|1033.8|1034.2|1033.8|1034.8|1034.4|1034.2|1033.6|4853
1646232120000|2022-03-02 14:42:00|1034.4|1034|1033.8|1033.4|1034.6|1034.2|1033.4|1033|5999
1646232130000|2022-03-02 14:42:10|1033.6|1033.6|1033.8|1033.4|1034|1033.8|1033.6|1033.4|3126
1646232140000|2022-03-02 14:42:20|1033.6|1033.2|1033.2|1032.8|1033.8|1033.4|1033.2|1032.8|7680
1646232150000|2022-03-02 14:42:30|1033|1032.6|1032.2|1031.8|1033.4|1033|1032.2|1031.8|22742
1646232160000|2022-03-02 14:42:40|1032.4|1031.6|1031.8|1031.4|1032.6|1032.4|1031.6|1031|16031
1646232170000|2022-03-02 14:42:50|1032|1031.2|1030.8|1030.4|1032|1031.2|1030.8|1030.4|5412
1646232180000|2022-03-02 14:43:00|1031|1030.6|1031.6|1031.2|1032|1031.6|1031|1030.6|23927
1646232190000|2022-03-02 14:43:10|1031.4|1031|1031|1030.6|1031.4|1031.2|1030.6|1030.4|3719
1646232200000|2022-03-02 14:43:20|1030.8|1030.4|1031.2|1030.8|1031.2|1030.8|1030.4|1030.2|2083
1646232210000|2022-03-02 14:43:30|1031.4|1031|1033.4|1033|1033.4|1033.2|1031.4|1031|31818
1646232220000|2022-03-02 14:43:40|1033.2|1032.8|1033|1032.4|1033.2|1032.8|1032.4|1032.2|11245
1646232230000|2022-03-02 14:43:50|1032.8|1032.6|1032|1031.6|1033.2|1032.8|1031.8|1031.4|5816
1646232240000|2022-03-02 14:44:00|1032.2|1031.8|1032.8|1032.4|1033|1032.6|1032|1031.6|11729
1646232250000|2022-03-02 14:44:10|1033|1032.6|1032.8|1032.4|1033.2|1032.8|1032.6|1032.4|2203
1646232260000|2022-03-02 14:44:20|1032.6|1032.2|1033|1032.6|1033.4|1033|1032.4|1032.2|4117
1646232270000|2022-03-02 14:44:30|1033.2|1032.8|1033.4|1033|1033.4|1033.2|1033|1032.8|2982
1646232280000|2022-03-02 14:44:40|1033.6|1033.2|1033.4|1033|1034|1033.6|1033.4|1033|1992
1646232290000|2022-03-02 14:44:50|1033.2|1032.8|1033.4|1033|1033.6|1033.4|1032.8|1032.4|6656
1646232300000|2022-03-02 14:45:00|1033.6|1033.2|1033.8|1033.4|1034|1033.8|1033.6|1033.2|5561
1646232310000|2022-03-02 14:45:10|1034|1033.6|1033.4|1032.8|1034|1033.8|1032.8|1032.4|7266
1646232320000|2022-03-02 14:45:20|1033.2|1033|1033.4|1033|1033.6|1033.2|1033|1032.8|3213
1646232330000|2022-03-02 14:45:30|1033.6|1033.2|1033.2|1032.8|1033.6|1033.2|1033|1032.6|5948
1646232340000|2022-03-02 14:45:40|1033.4|1032.6|1033.2|1032.6|1033.4|1033|1032.8|1032.6|369
1646232350000|2022-03-02 14:45:50|1033.4|1032.8|1034.6|1034|1034.8|1034.4|1033.4|1032.8|26863
1646232360000|2022-03-02 14:46:00|1034.2|1034.2|1035.2|1034.8|1035.6|1035.2|1034|1033.8|8125
1646232370000|2022-03-02 14:46:10|1035.4|1035|1035|1034.4|1035.6|1035.2|1034.4|1034.2|47406
1646232380000|2022-03-02 14:46:20|1035.2|1034.6|1034|1033.6|1035.2|1034.8|1034|1033.6|6880
1646232390000|2022-03-02 14:46:30|1034.2|1033.8|1034.4|1034.2|1034.6|1034.2|1033.6|1033.2|8225
1646232400000|2022-03-02 14:46:40|1034.6|1034.4|1034.6|1034|1034.6|1034.4|1034|1033.8|12746
1646232410000|2022-03-02 14:46:50|1034.4|1034.2|1035.6|1035.2|1035.8|1035.6|1034.4|1034|38082
1646232420000|2022-03-02 14:47:00|1035.8|1035.4|1035.6|1035.2|1036|1035.6|1035.4|1035.2|6582
1646232430000|2022-03-02 14:47:10|1035.4|1035|1034.8|1034.4|1035.4|1035|1034.4|1034|1733
1646232440000|2022-03-02 14:47:20|1034.6|1034.2|1033.2|1033|1034.6|1034.2|1033.2|1033|2374
1646232450000|2022-03-02 14:47:30|1033.4|1033.2|1034.4|1033.8|1034.4|1034|1033.2|1032.8|6375
1646232460000|2022-03-02 14:47:40|1034.6|1034|1034.4|1034|1034.6|1034|1033.8|1033.6|7120
1646232470000|2022-03-02 14:47:50|1034.6|1034.2|1034.4|1034.2|1034.8|1034.4|1034|1033.8|8278
1646232480000|2022-03-02 14:48:00|1034.6|1034.4|1035.4|1034.8|1035.4|1035|1034.6|1034.2|30810
1646232490000|2022-03-02 14:48:10|1035.6|1035|1035.6|1035.2|1036|1035.6|1035.4|1034.8|20202
1646232500000|2022-03-02 14:48:20|1035.4|1035|1035.8|1035.4|1035.8|1035.4|1035.2|1034.8|8737
1646232510000|2022-03-02 14:48:30|1036|1035.6|1036.4|1035.8|1036.8|1036.4|1036|1035.6|18850
1646232520000|2022-03-02 14:48:40|1036.2|1036|1035.6|1035.2|1036.4|1036|1035.4|1035|1893
1646232530000|2022-03-02 14:48:50|1035.4|1035|1035.8|1035.6|1036|1035.6|1035.4|1035|2400
1646232540000|2022-03-02 14:49:00|1035.6|1035.4|1034.8|1034.4|1035.6|1035.4|1034.6|1034.4|9822
1646232550000|2022-03-02 14:49:10|1034.6|1034.2|1034.4|1034|1035.2|1034.8|1034.2|1033.8|26521
1646232560000|2022-03-02 14:49:20|1034.6|1034.2|1035.6|1035.2|1035.6|1035.2|1034.6|1034|13651
1646232570000|2022-03-02 14:49:30|1035.8|1035.4|1035.8|1035.4|1036.2|1035.6|1035.6|1035.2|9013
1646232580000|2022-03-02 14:49:40|1035.6|1035.6|1036.2|1035.6|1036.2|1035.8|1035.6|1035.4|12821
1646232590000|2022-03-02 14:49:50|1036|1035.8|1036.2|1035.6|1036.4|1036|1035.8|1035.4|4907
1646232600000|2022-03-02 14:50:00|1036|1035.8|1036.4|1036|1036.6|1036.2|1036|1035.8|1900
1646232610000|2022-03-02 14:50:10|1036.2|1036.2|1035|1034.6|1036.2|1036.2|1035|1034.6|4504
1646232620000|2022-03-02 14:50:20|1034.8|1034.4|1034.4|1034|1035|1034.4|1034.2|1033.8|11791
1646232630000|2022-03-02 14:50:30|1034.2|1033.8|1033|1032.4|1034.4|1034|1033|1032.4|8803
1646232640000|2022-03-02 14:50:40|1032.8|1032.6|1033|1032.6|1033.2|1032.8|1032.8|1032.6|1191
1646232650000|2022-03-02 14:50:50|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033.2|1032.6|4382
1646232660000|2022-03-02 14:51:00|1033.4|1033|1033.6|1033|1034|1033.4|1033|1032.8|5011
1646232670000|2022-03-02 14:51:10|1033.8|1033.2|1034.2|1033.8|1034.6|1034|1033.8|1033.2|4730
1646232680000|2022-03-02 14:51:20|1034|1033.6|1034.2|1033.8|1034.8|1034.2|1033.8|1033.4|5768
1646232690000|2022-03-02 14:51:30|1034.4|1034|1034.8|1034.4|1034.8|1034.4|1034.4|1034|3534
1646232700000|2022-03-02 14:51:40|1035|1034.6|1035.4|1035|1035.8|1035.4|1035|1034.6|3633
1646232710000|2022-03-02 14:51:50|1035.2|1035.2|1035.8|1035.4|1035.8|1035.4|1035.2|1034.8|5407
1646232720000|2022-03-02 14:52:00|1036|1035.6|1036|1035.8|1036|1035.8|1036|1035.6|930
1646232730000|2022-03-02 14:52:10|1035.8|1035.6|1036|1035.4|1036.2|1035.8|1035.8|1035.4|6303
1646232740000|2022-03-02 14:52:20|1035.8|1035.6|1036.6|1036.2|1036.6|1036.2|1035.8|1035.6|6895
1646232750000|2022-03-02 14:52:30|1036.4|1035.2|1035.4|1035|1036.6|1035.6|1035.2|1034.8|41496
1646232760000|2022-03-02 14:52:40|1035.2|1034.8|1035|1034.6|1035.2|1035|1034.6|1034.4|1032
1646232770000|2022-03-02 14:52:50|1034.8|1034.4|1035.2|1035|1035.4|1035|1034.8|1034.4|7570
1646232780000|2022-03-02 14:53:00|1035|1034.8|1034.6|1034.2|1035|1034.8|1034.4|1034|766
1646232790000|2022-03-02 14:53:10|1034.4|1034|1033.6|1033.4|1034.4|1034|1033.6|1033.2|6509
1646232800000|2022-03-02 14:53:20|1033.8|1033.6|1033.2|1032.8|1034|1033.8|1033|1032.8|7119
1646232810000|2022-03-02 14:53:30|1033|1032.6|1033|1032.4|1033|1032.8|1032.4|1032|4402
1646232820000|2022-03-02 14:53:40|1032.8|1032.6|1032.8|1032.2|1033|1032.8|1032.2|1032|10125
1646232830000|2022-03-02 14:53:50|1032.6|1032.4|1031.8|1031.4|1032.8|1032.4|1031.8|1031.4|4864
1646232840000|2022-03-02 14:54:00|1032|1031.6|1032.4|1032|1032.6|1032|1031.6|1031.2|4218
1646232850000|2022-03-02 14:54:10|1032.6|1032.2|1031.8|1031.4|1032.8|1032.4|1031.8|1031.4|6588
1646232860000|2022-03-02 14:54:20|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.6|1031.2|1050
1646232870000|2022-03-02 14:54:30|1032|1031.6|1033|1032.6|1033.2|1032.8|1031.8|1031.4|10645
1646232880000|2022-03-02 14:54:40|1032.8|1032.4|1032.6|1032.2|1033.2|1032.8|1032.6|1032.2|4185
1646232890000|2022-03-02 14:54:50|1032.4|1032|1033.2|1032.6|1033.4|1033|1032.2|1031.8|4038
1646232900000|2022-03-02 14:55:00|1033.4|1032.8|1034.8|1034.2|1034.8|1034.4|1033.4|1032.8|3737
1646232910000|2022-03-02 14:55:10|1035|1034.4|1034.2|1033.6|1035|1034.6|1033.8|1033.4|2677
1646232920000|2022-03-02 14:55:20|1034.4|1033.8|1034.4|1034|1034.4|1034.2|1034.2|1033.8|1706
1646232930000|2022-03-02 14:55:30|1034.2|1033.8|1033.8|1033.2|1034.2|1033.8|1033.4|1032.8|3709
1646232940000|2022-03-02 14:55:40|1034|1033.4|1033.8|1033.2|1034|1033.6|1033.6|1033.2|1722
1646232950000|2022-03-02 14:55:50|1033.6|1033|1033|1032.6|1033.6|1033.2|1033|1032.6|740
1646232960000|2022-03-02 14:56:00|1032.8|1032.8|1032.2|1031.8|1033|1032.8|1031.8|1031.4|9171
1646232970000|2022-03-02 14:56:10|1032|1031.6|1031.6|1031.2|1032|1031.6|1031.4|1031|987
1646232980000|2022-03-02 14:56:20|1031.4|1031.4|1032|1031.8|1032.2|1031.8|1031.4|1031.2|2926
1646232990000|2022-03-02 14:56:30|1031.8|1031.6|1030.8|1030.4|1031.8|1031.6|1030.8|1030.2|12071
1646233000000|2022-03-02 14:56:40|1030.6|1030.2|1029.6|1029.2|1030.6|1030.2|1029.6|1029.2|6296
1646233010000|2022-03-02 14:56:50|1029.4|1029|1030|1029.6|1030|1029.6|1029.2|1028.8|9690
1646233020000|2022-03-02 14:57:00|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030|1029.6|6569
1646233030000|2022-03-02 14:57:10|1030.4|1029.6|1029.8|1029.4|1030.4|1029.8|1029.8|1029.4|1592
1646233040000|2022-03-02 14:57:20|1030|1029.6|1029.4|1029|1030.2|1029.8|1029.4|1029|2533
1646233050000|2022-03-02 14:57:30|1029.6|1028.8|1028.6|1028.2|1029.6|1028.8|1028.6|1028.2|2113
1646233060000|2022-03-02 14:57:40|1028.4|1028|1028.8|1028.4|1028.8|1028.4|1028.4|1028|2228
1646233070000|2022-03-02 14:57:50|1029|1028.2|1029.4|1028.8|1029.6|1029.2|1028.6|1028.2|47981
1646233080000|2022-03-02 14:58:00|1029.2|1029|1029|1028.4|1029.4|1029.2|1029|1028.4|2433
1646233090000|2022-03-02 14:58:10|1028.8|1028.6|1029|1028.4|1029|1028.6|1028|1027.6|9943
1646233100000|2022-03-02 14:58:20|1029.2|1028.6|1028.6|1028.2|1029.2|1028.8|1028.6|1028.2|9703
1646233110000|2022-03-02 14:58:30|1028.8|1028.4|1028.6|1028.2|1029|1028.4|1028.6|1028.2|506
1646233120000|2022-03-02 14:58:40|1028.8|1028.4|1029.2|1028.8|1029.4|1029|1028.8|1028.4|11868
1646233130000|2022-03-02 14:58:50|1029.4|1029|1029.8|1029.4|1030|1029.6|1029.4|1029|5113
1646233140000|2022-03-02 14:59:00|1030|1029.8|1029.8|1029.2|1030.6|1030|1029.8|1029.2|10618
1646233150000|2022-03-02 14:59:10|1029.6|1029.4|1029.8|1029.4|1029.8|1029.4|1029.4|1029.2|2115
1646233160000|2022-03-02 14:59:20|1030|1029.6|1030|1029.6|1030.6|1030.2|1030|1029.6|4825
1646233170000|2022-03-02 14:59:30|1030.2|1029.8|1030|1029.8|1030.2|1029.8|1030|1029.8|3275
1646233180000|2022-03-02 14:59:40|1029.8|1029.6|1029.8|1029.4|1030|1029.8|1029.6|1029.4|7503
1646233190000|2022-03-02 14:59:50|1030|1029.6|1030.2|1029.6|1031|1030.6|1030|1029.6|13132
1646233200000|2022-03-02 15:00:00|1030|1029.4|1031.2|1030.6|1031.2|1031|1030|1029.4|8028
1646233210000|2022-03-02 15:00:10|1031|1030.4|1031|1030.4|1031|1030.4|1030.4|1030|211
1646233220000|2022-03-02 15:00:20|1030.8|1030.6|1031.4|1030.8|1031.4|1031.2|1030.8|1030.6|3888
1646233230000|2022-03-02 15:00:30|1031.2|1031|1031.4|1031|1032.2|1031.8|1031.2|1031|2599
1646233240000|2022-03-02 15:00:40|1031.2|1030.8|1030.8|1030.4|1031.2|1031|1030.6|1030.4|7362
1646233250000|2022-03-02 15:00:50|1031|1030.6|1031|1030.6|1031.6|1031|1030.8|1030.6|300
1646233260000|2022-03-02 15:01:00|1031.2|1030.8|1030.6|1030.4|1031.4|1031|1030.6|1030.2|12367
1646233270000|2022-03-02 15:01:10|1030.8|1030.2|1031|1030.6|1031.2|1030.8|1030.6|1030.2|1731
1646233280000|2022-03-02 15:01:20|1031.2|1030.8|1030.6|1030.4|1031.6|1031.2|1030.2|1029.8|11717
1646233290000|2022-03-02 15:01:30|1030.4|1030.2|1029.8|1029.4|1030.6|1030.2|1029.4|1029|8853
1646233300000|2022-03-02 15:01:40|1029.6|1029.2|1031|1030.4|1031|1030.6|1029.6|1029.2|18219
1646233310000|2022-03-02 15:01:50|1030.8|1030.6|1032|1031.6|1032.2|1031.6|1030.8|1030.6|3093
1646233320000|2022-03-02 15:02:00|1031.8|1031.4|1031.6|1031.2|1032|1031.6|1031|1030.6|4425
1646233330000|2022-03-02 15:02:10|1031.8|1031|1031.6|1031.2|1031.8|1031.4|1031.4|1031|592
1646233340000|2022-03-02 15:02:20|1031.8|1031.4|1032.6|1032|1032.8|1032.4|1031.6|1031.2|3210
1646233350000|2022-03-02 15:02:30|1032.8|1032.2|1033.4|1032.8|1033.4|1033|1032.8|1032.2|1953
1646233360000|2022-03-02 15:02:40|1033.6|1033|1034.4|1034|1034.6|1034|1033.4|1033|21809
1646233370000|2022-03-02 15:02:50|1034.6|1034.2|1034.8|1034.2|1034.8|1034.6|1034.4|1034|7987
1646233380000|2022-03-02 15:03:00|1034.6|1034|1035.2|1035|1035.2|1035|1034.4|1034|8706
1646233390000|2022-03-02 15:03:10|1035.4|1034.8|1035.2|1035|1035.6|1035.2|1035.2|1034.8|1747
1646233400000|2022-03-02 15:03:20|1035.4|1035.2|1035.2|1034.8|1035.6|1035.2|1034.6|1034.4|19497
1646233410000|2022-03-02 15:03:30|1035.4|1035|1034.8|1034.4|1035.4|1035|1034.8|1034.4|727
1646233420000|2022-03-02 15:03:40|1034.6|1034.2|1035.2|1034.8|1035.2|1034.8|1034.4|1034.2|5136
1646233430000|2022-03-02 15:03:50|1035|1035|1034|1033.6|1035.2|1035|1034|1033.6|8370
1646233440000|2022-03-02 15:04:00|1034.2|1033.8|1034|1033.6|1034.8|1034.2|1034|1033.6|3601
1646233450000|2022-03-02 15:04:10|1033.8|1033.4|1034|1033.6|1034.4|1034|1033.6|1033|23680
1646233460000|2022-03-02 15:04:20|1034.2|1033.8|1035|1034.6|1035|1034.6|1034.2|1033.8|5773
1646233470000|2022-03-02 15:04:30|1035.2|1034.8|1036|1035.6|1036|1035.6|1035|1034.8|14538
1646233480000|2022-03-02 15:04:40|1036.2|1035.8|1036.2|1035.8|1036.4|1036|1035.8|1035.6|3626
1646233490000|2022-03-02 15:04:50|1036.4|1036|1036.8|1036.4|1036.8|1036.4|1036.4|1036|503
1646233500000|2022-03-02 15:05:00|1036.6|1036.6|1036.6|1036.2|1036.8|1036.6|1036.4|1036.2|8990
1646233510000|2022-03-02 15:05:10|1036.4|1036.4|1035.4|1035|1036.4|1036.4|1035.4|1034.8|21732
1646233520000|2022-03-02 15:05:20|1035.6|1035.2|1034.8|1034.6|1035.8|1035.2|1034.8|1034.6|5543
1646233530000|2022-03-02 15:05:30|1034.6|1034.4|1034|1033.6|1034.6|1034.4|1034|1033.6|1091
1646233540000|2022-03-02 15:05:40|1034.2|1033.8|1034|1033.8|1034.2|1033.8|1033.8|1033.6|3101
1646233550000|2022-03-02 15:05:50|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|523
1646233560000|2022-03-02 15:06:00|1034.2|1033.8|1033.6|1033.2|1034.6|1034.2|1033.6|1033.2|14432
1646233570000|2022-03-02 15:06:10|1033.4|1033.4|1032.4|1032|1033.4|1033.4|1032.2|1031.8|5214
1646233580000|2022-03-02 15:06:20|1032.2|1031.8|1032.4|1031.8|1032.4|1032|1032|1031.6|587
1646233590000|2022-03-02 15:06:30|1032.6|1032|1032.4|1032|1032.8|1032.4|1032.2|1031.8|4762
1646233600000|2022-03-02 15:06:40|1032.2|1031.8|1032|1031.6|1032.4|1032|1032|1031.4|7911
1646233610000|2022-03-02 15:06:50|1032.2|1031.8|1032.6|1032|1032.8|1032.4|1032|1031.4|18575
1646233620000|2022-03-02 15:07:00|1032.8|1032.2|1031|1030.8|1032.8|1032.2|1031|1030.8|7024
1646233630000|2022-03-02 15:07:10|1030.8|1030.6|1030.6|1030|1031.2|1030.8|1030.2|1029.8|5814
1646233640000|2022-03-02 15:07:20|1030.4|1030.2|1031.6|1031.2|1031.6|1031.2|1030.4|1030|5316
1646233650000|2022-03-02 15:07:30|1031.4|1031|1031.4|1031.2|1031.6|1031.2|1031|1030.6|16501
1646233660000|2022-03-02 15:07:40|1031.6|1031|1030.4|1030|1031.8|1031.2|1030.4|1029.8|500
1646233670000|2022-03-02 15:07:50|1030.2|1029.8|1031.2|1030.8|1031.4|1031|1029.8|1029.4|19544
1646233680000|2022-03-02 15:08:00|1031|1030.6|1030.6|1030.2|1031|1030.6|1030|1029.8|13977
1646233690000|2022-03-02 15:08:10|1030.8|1030.4|1031|1030.6|1031.2|1030.8|1030.8|1030.4|1373
1646233700000|2022-03-02 15:08:20|1030.8|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.4|3719
1646233710000|2022-03-02 15:08:30|1030.8|1030.6|1030.6|1030.2|1031|1030.6|1030.4|1030|6356
1646233720000|2022-03-02 15:08:40|1030.8|1030.4|1030.8|1030.2|1031|1030.6|1030.4|1030|8131
1646233730000|2022-03-02 15:08:50|1030.6|1030.4|1031.4|1031|1031.4|1031.2|1030.6|1030.4|2626
1646233740000|2022-03-02 15:09:00|1031.6|1031.2|1031.8|1031.4|1032|1031.6|1031.4|1031|4562
1646233750000|2022-03-02 15:09:10|1032|1031.6|1030.2|1029.8|1032|1031.6|1030.2|1029.8|20569
1646233760000|2022-03-02 15:09:20|1030|1029.6|1030.4|1029.8|1030.6|1030|1029.4|1029|5151
1646233770000|2022-03-02 15:09:30|1030.2|1030|1030.4|1030|1031.2|1030.8|1030.2|1030|3658
1646233780000|2022-03-02 15:09:40|1030.2|1029.8|1030.8|1030.4|1030.8|1030.4|1029.6|1029.2|20742
1646233790000|2022-03-02 15:09:50|1030.6|1030.2|1031.2|1030.8|1031.2|1030.8|1030.6|1030.2|100
1646233800000|2022-03-02 15:10:00|1031.4|1031|1032.6|1032.2|1032.6|1032.4|1031.2|1030.8|8648
1646233810000|2022-03-02 15:10:10|1032.4|1032|1032.4|1032.2|1033.2|1032.8|1032.4|1032|15389
1646233820000|2022-03-02 15:10:20|1032.6|1032|1031.6|1031.2|1032.6|1032.2|1031.6|1031.2|5140
1646233830000|2022-03-02 15:10:30|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|2100
1646233840000|2022-03-02 15:10:40|1031.8|1031.6|1031|1030.6|1031.8|1031.6|1030.6|1030.4|19391
1646233850000|2022-03-02 15:10:50|1030.8|1030.4|1031|1030.6|1031|1030.8|1030.8|1030.4|1995
1646233860000|2022-03-02 15:11:00|1030.8|1030.4|1030|1029.4|1031|1030.6|1029.8|1029.4|7875
1646233870000|2022-03-02 15:11:10|1029.8|1029.6|1028.8|1028.4|1029.8|1029.6|1028.6|1028.2|9014
1646233880000|2022-03-02 15:11:20|1029|1028.6|1028.4|1028|1029|1028.6|1028.4|1028|1149
1646233890000|2022-03-02 15:11:30|1028.6|1028.2|1028.8|1028.4|1029.2|1028.6|1028.6|1028.2|3469
1646233900000|2022-03-02 15:11:40|1028.6|1028.2|1028.4|1028|1028.6|1028.4|1028.2|1028|2759
1646233910000|2022-03-02 15:11:50|1028.6|1028.2|1029.4|1029|1029.4|1029.2|1028.4|1028|2917
1646233920000|2022-03-02 15:12:00|1029.6|1029.2|1029.6|1029.2|1030.2|1029.8|1029.6|1029|3334
1646233930000|2022-03-02 15:12:10|1029.8|1029.4|1028.8|1028.4|1030.2|1029.8|1028.6|1028.2|3720
1646233940000|2022-03-02 15:12:20||1028.6||1028.4||1028.6||1028.4|0
1646233950000|2022-03-02 15:12:30|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1028.6|1028.2|2811
1646233960000|2022-03-02 15:12:40|1029.4|1029|1029.2|1029|1029.6|1029.2|1029|1028.6|4809
1646233970000|2022-03-02 15:12:50|1029.4|1028.8|1029.6|1029.2|1029.8|1029.6|1029|1028.6|15779
1646233980000|2022-03-02 15:13:00|1029.8|1029.4|1030.6|1030|1030.6|1030.4|1029.8|1029.4|22715
1646233990000|2022-03-02 15:13:10|1030.8|1030.2|1030.6|1030.4|1030.8|1030.4|1030.4|1030.2|3720
1646234000000|2022-03-02 15:13:20|1030.8|1030.2|1030.4|1030.2|1030.8|1030.2|1030.4|1030.2|1472
1646234010000|2022-03-02 15:13:30|1030.2|1030|1028.8|1028.4|1030.2|1030|1028.8|1028.4|5649
1646234020000|2022-03-02 15:13:40|1029|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.4|130
1646234030000|2022-03-02 15:13:50|1028.8|1028.4|1028.8|1028.2|1028.8|1028.6|1028.6|1028.2|3093
1646234040000|2022-03-02 15:14:00|1028.6|1028.4|1028.4|1028|1028.6|1028.4|1027.8|1027.6|17806
1646234050000|2022-03-02 15:14:10|1028.6|1027.8|1028.6|1028.2|1028.6|1028.2|1028|1027.6|4869
1646234060000|2022-03-02 15:14:20|1028.4|1028|1028.4|1028|1028.6|1028.2|1028.2|1028|1162
1646234070000|2022-03-02 15:14:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1000
1646234080000|2022-03-02 15:14:40|1028.4|1028|1027.8|1027.4|1028.6|1028.2|1027.8|1027.4|21768
1646234090000|2022-03-02 15:14:50|1027.6|1027.2|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|0
1646234100000|2022-03-02 15:15:00|1027.4|1027|1026.6|1026.4|1027.8|1027.4|1026.6|1026.4|5802
1646234110000|2022-03-02 15:15:10|1026.8|1026.6|1027|1026.6|1027.4|1027|1026.8|1026.6|3879
1646234120000|2022-03-02 15:15:20|1026.8|1026.4|1026.6|1026.2|1027.2|1026.8|1026.4|1026|5137
1646234130000|2022-03-02 15:15:30|1026.8|1026|1027|1026.6|1027.2|1026.8|1026.6|1026|2417
1646234140000|2022-03-02 15:15:40|1027.2|1026.8|1026.6|1026.2|1027.2|1026.8|1026.4|1026|1952
1646234150000|2022-03-02 15:15:50|1026.8|1026.4|1026.6|1026.2|1026.8|1026.6|1026.4|1026|4118
1646234160000|2022-03-02 15:16:00|1026.8|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026.4|3194
1646234170000|2022-03-02 15:16:10|1027.4|1027|1027|1026.6|1027.6|1027.4|1027|1026.6|2855
1646234180000|2022-03-02 15:16:20|1026.8|1026.8|1026.4|1026|1026.8|1026.8|1026.4|1026|4602
1646234190000|2022-03-02 15:16:30|1026.2|1025.8|1025.6|1025.2|1026.2|1025.8|1025.6|1025.2|8963
1646234200000|2022-03-02 15:16:40|1025.4|1025|1026|1025.6|1026|1025.6|1025.4|1025|1603
1646234210000|2022-03-02 15:16:50|1026.2|1025.8|1026.2|1026|1026.4|1026|1026.2|1025.8|193
1646234220000|2022-03-02 15:17:00|1026.4|1026.2|1027|1026.4|1027.8|1027.4|1026.4|1026.2|7579
1646234230000|2022-03-02 15:17:10|1026.8|1026.6|1027.2|1026.8|1027.4|1026.8|1026.8|1026.6|2575
1646234240000|2022-03-02 15:17:20|1027|1026.6|1026.4|1026|1027|1026.6|1026.2|1025.8|1980
1646234250000|2022-03-02 15:17:30|1026.2|1025.8|1025.6|1025.2|1026.2|1025.8|1025.6|1025|1103
1646234260000|2022-03-02 15:17:40||1025.4||1025.2||1025.4||1025.2|0
1646234270000|2022-03-02 15:17:50|1026.4|1025.4|1026.4|1026|1027|1026.8|1026.2|1025.4|21780
1646234280000|2022-03-02 15:18:00|1026.2|1026.2|1027.6|1027.2|1027.8|1027.4|1026.2|1026|5300
1646234290000|2022-03-02 15:18:10|1027.8|1027.4|1029.4|1029|1029.4|1029|1027.8|1027.4|10284
1646234300000|2022-03-02 15:18:20|1029.2|1028.8|1028.8|1028.2|1029.2|1028.8|1028.6|1028|1228
1646234310000|2022-03-02 15:18:30|1028.6|1028.4|1028.6|1028.2|1029.4|1029|1028.4|1028|14061
1646234320000|2022-03-02 15:18:40|1028.8|1028.4|1028.8|1028.4|1029|1028.8|1028.8|1028.2|534
1646234330000|2022-03-02 15:18:50|1029|1028.6|1029.4|1029|1029.6|1029|1029|1028.4|2511
1646234340000|2022-03-02 15:19:00|1029.2|1028.8|1029.4|1029.2|1029.6|1029.2|1028.4|1028|6260
1646234350000|2022-03-02 15:19:10|1029.6|1029.4|1029.6|1029|1030|1029.6|1029.2|1028.8|8812
1646234360000|2022-03-02 15:19:20|1029.8|1029.2|1029.6|1029.2|1029.8|1029.4|1029.2|1028.8|3956
1646234370000|2022-03-02 15:19:30|1029.4|1029|1029.4|1029|1029.8|1029.6|1029.4|1029|2649
1646234380000|2022-03-02 15:19:40|1029.2|1029.2|1030.4|1030|1030.4|1030|1029.2|1029|3947
1646234390000|2022-03-02 15:19:50|1030.6|1030.2|1030.4|1029.8|1030.6|1030.2|1030.2|1029.8|0
1646234400000|2022-03-02 15:20:00|1030.2|1029.6|1030.2|1029.8|1030.4|1030.2|1029.8|1029.4|8548
1646234410000|2022-03-02 15:20:10|1030|1029.6|1030.8|1030.4|1030.8|1030.4|1029.8|1029.6|10374
1646234420000|2022-03-02 15:20:20|1031|1030.6|1030.2|1029.6|1031|1030.6|1029.8|1029.2|7287
1646234430000|2022-03-02 15:20:30|1029.8|1029.8|1030.4|1030|1030.6|1030.4|1029.8|1029.6|10997
1646234440000|2022-03-02 15:20:40|1030.6|1029.8|1030.6|1030.2|1030.8|1030.2|1030.2|1029.8|194
1646234450000|2022-03-02 15:20:50|1030.4|1030.4|1030|1029.8|1030.4|1030.4|1030|1029.8|7978
1646234460000|2022-03-02 15:21:00|1030.2|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.6|10077
1646234470000|2022-03-02 15:21:10|1029.8|1029.6|1030.2|1029.8|1030.2|1029.8|1029.4|1029|15718
1646234480000|2022-03-02 15:21:20|1030.4|1030|1030.4|1030|1030.8|1030.4|1030.2|1029.8|1743
1646234490000|2022-03-02 15:21:30|1030.6|1030.2|1030.8|1030.6|1031|1030.6|1030.6|1030|2007
1646234500000|2022-03-02 15:21:40|1031|1030.4|1030.2|1029.8|1031|1030.4|1030.2|1029.8|6495
1646234510000|2022-03-02 15:21:50|1030|1029.6|1029.6|1029.2|1030.2|1029.8|1029.6|1029.2|4265
1646234520000|2022-03-02 15:22:00|1029.4|1029|1029|1028.6|1029.4|1029|1029|1028.6|3542
1646234530000|2022-03-02 15:22:10|1029.2|1028.8|1030|1029.4|1030.4|1030|1029.2|1028.6|3815
1646234540000|2022-03-02 15:22:20|1030.2|1029.6|1029.8|1029.6|1030.6|1030.2|1029.8|1029.4|16176
1646234550000|2022-03-02 15:22:30|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|2066
1646234560000|2022-03-02 15:22:40|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.6|15100
1646234570000|2022-03-02 15:22:50|1030|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|283
1646234580000|2022-03-02 15:23:00|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030|1029.6|3007
1646234590000|2022-03-02 15:23:10|1030.4|1030|1030.2|1029.8|1030.4|1030.2|1029.8|1029.6|9245
1646234600000|2022-03-02 15:23:20|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|17109
1646234610000|2022-03-02 15:23:30|1030|1030|1029.8|1029.4|1030.2|1030|1029.8|1029.4|0
1646234620000|2022-03-02 15:23:40|1029.6|1029.6|1029.2|1029|1029.8|1029.6|1029.2|1029|2171
1646234630000|2022-03-02 15:23:50|1029.4|1029.2|1029.4|1029.2|1029.6|1029.2|1029.2|1028.8|31726
1646234640000|2022-03-02 15:24:00|1029.2|1029|1028|1027.8|1029.2|1029|1028|1027.4|5368
1646234650000|2022-03-02 15:24:10|1028.2|1027.6|1027.6|1027.2|1028.2|1028|1027.6|1027.2|3236
1646234660000|2022-03-02 15:24:20|1027.8|1027.4|1027.8|1027.6|1028|1027.6|1027.8|1027.2|8714
1646234670000|2022-03-02 15:24:30|1027.6|1027.4|1027.8|1027.4|1028|1027.8|1027.4|1027.2|7396
1646234680000|2022-03-02 15:24:40|1027.6|1027.2|1027|1026.4|1027.6|1027.2|1026.8|1026.4|4713
1646234690000|2022-03-02 15:24:50|1026.8|1026.6|1027.4|1027|1027.4|1027|1026.6|1026.4|5849
1646234700000|2022-03-02 15:25:00|1027.6|1027.2|1027.8|1027.4|1028|1027.6|1027.4|1027|5009
1646234710000|2022-03-02 15:25:10|1027.6|1027.2|1027.8|1027.6|1027.8|1027.6|1027.4|1027|400
1646234720000|2022-03-02 15:25:20|1028|1027.8|1028|1027.6|1028.4|1028|1028|1027.6|15423
1646234730000|2022-03-02 15:25:30|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1027.4|1027|6421
1646234740000|2022-03-02 15:25:40|1028.2|1027.8|1028.4|1028|1028.6|1028.2|1028|1027.6|3944
1646234750000|2022-03-02 15:25:50|1028.2|1028.2|1028.2|1027.8|1028.2|1028.2|1028.2|1027.8|0
1646234760000|2022-03-02 15:26:00|1028|1027.6|1028.6|1028.2|1028.6|1028.2|1027.6|1027.2|4414
1646234770000|2022-03-02 15:26:10|1028.4|1028|1028.4|1028|1028.4|1028|1027.8|1027.4|4577
1646234780000|2022-03-02 15:26:20|1028.2|1027.8|1028.4|1028|1028.4|1028|1027.8|1027.6|465
1646234790000|2022-03-02 15:26:30|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1027.8|1027.6|1951
1646234800000|2022-03-02 15:26:40|1027.8|1027.4|1026.8|1026.4|1027.8|1027.4|1026.8|1026.4|6835
1646234810000|2022-03-02 15:26:50|1026.6|1026.2|1026.4|1026|1027|1026.6|1026.4|1026|16078
1646234820000|2022-03-02 15:27:00|1026.2|1025.8|1026|1025.8|1026.2|1025.8|1025.4|1025|19237
1646234830000|2022-03-02 15:27:10|1025.8|1025.6|1026.2|1025.8|1026.2|1025.8|1025.4|1025|1026
1646234840000|2022-03-02 15:27:20|1026|1025.6|1026|1025.4|1026|1025.6|1025.6|1025|4202
1646234850000|2022-03-02 15:27:30|1025.8|1025.6|1026|1025.6|1026.2|1025.8|1025.4|1025|33715
1646234860000|2022-03-02 15:27:40|1026.2|1025.8|1026.2|1025.8|1026.6|1026.2|1026|1025.6|1191
1646234870000|2022-03-02 15:27:50|1026.4|1026|1025.8|1025.6|1026.6|1026|1025.8|1025.4|1148
1646234880000|2022-03-02 15:28:00|1026|1025.8|1029.2|1028.8|1029.2|1028.8|1026|1025.8|9815
1646234890000|2022-03-02 15:28:10|1029.4|1029|1028.2|1027.8|1029.6|1029|1028.2|1027.6|4485
1646234900000|2022-03-02 15:28:20|1028|1027.6|1026.8|1026.6|1028|1027.6|1026.8|1026.4|2594
1646234910000|2022-03-02 15:28:30|1026.6|1026.4|1028.4|1028|1029.2|1028.8|1026.6|1026.4|9680
1646234920000|2022-03-02 15:28:40|1028.2|1027.8|1029.4|1029|1029.8|1029.4|1027.8|1027.2|15083
1646234930000|2022-03-02 15:28:50|1029.2|1028.8|1027.8|1027.4|1029.4|1029|1027.4|1027|18928
1646234940000|2022-03-02 15:29:00|1027.6|1027.2|1027.8|1027.4|1028.2|1027.8|1026.4|1026|60753
1646234950000|2022-03-02 15:29:10|1027.6|1027.2|1028|1027.4|1028.2|1027.8|1027.4|1027|1201
1646234960000|2022-03-02 15:29:20|1027.8|1027.2|1029.4|1029|1029.6|1029.2|1027.8|1027.2|8854
1646234970000|2022-03-02 15:29:30|1029.2|1028.8|1028.4|1028|1029.6|1029.2|1028.2|1027.8|7095
1646234980000|2022-03-02 15:29:40|1028.2|1027.8|1027.8|1027.4|1028.8|1028.4|1027.6|1027.2|12426
1646234990000|2022-03-02 15:29:50|1028|1027.6|1027.8|1027.4|1028.2|1027.8|1027.6|1027.2|6221
1646235000000|2022-03-02 15:30:00|1027.6|1027.2|1029.4|1028.8|1029.8|1029.4|1027.6|1027.2|21726
1646235010000|2022-03-02 15:30:10|1029.6|1029|1029.8|1029.2|1030|1029.6|1029|1028.8|2547
1646235020000|2022-03-02 15:30:20|1029.6|1029.4|1029.4|1029|1029.8|1029.4|1028.8|1028.6|5365
1646235030000|2022-03-02 15:30:30|1029.6|1028.8|1029.6|1029.2|1029.6|1029.2|1028.8|1028.6|2632
1646235040000|2022-03-02 15:30:40|1029.8|1029.4|1029.2|1028.8|1029.8|1029.4|1028.8|1028.4|8200
1646235050000|2022-03-02 15:30:50|1029.4|1028.6|1029.2|1028.6|1029.4|1028.8|1028.2|1028|2981
1646235060000|2022-03-02 15:31:00|1029|1028.8|1029.4|1029|1030.2|1030|1028.6|1028.2|111637
1646235070000|2022-03-02 15:31:10|1029.6|1029.2|1029.4|1029|1030.2|1030|1029.4|1029|1871
1646235080000|2022-03-02 15:31:20|1029.6|1028.8|1028.2|1027.8|1029.6|1029|1028.2|1027.8|4705
1646235090000|2022-03-02 15:31:30|1028|1027.6|1027.6|1027.2|1028.2|1028|1027.6|1027.2|2289
1646235100000|2022-03-02 15:31:40|1027.8|1027.4|1029|1028.6|1029|1028.6|1027.6|1027.4|14270
1646235110000|2022-03-02 15:31:50|1029.2|1028.8|1029.8|1029.2|1030|1029.6|1029|1028.6|4279
1646235120000|2022-03-02 15:32:00|1029.6|1029|1029|1028.4|1029.8|1029.2|1028.8|1028.2|2237
1646235130000|2022-03-02 15:32:10|1028.8|1028.6|1028.8|1028.6|1029.2|1028.8|1028.8|1028.4|1136
1646235140000|2022-03-02 15:32:20|1028.6|1028.4|1028.6|1028.2|1028.8|1028.4|1028.4|1028|3835
1646235150000|2022-03-02 15:32:30|1028.8|1028.4|1029.4|1029|1029.6|1029.2|1028.8|1028.2|1946
1646235160000|2022-03-02 15:32:40|1029.2|1028.8|1029.2|1029|1029.2|1029|1029|1028.6|7339
1646235170000|2022-03-02 15:32:50|1029.4|1029.2|1029.4|1029|1030|1029.4|1029|1028.8|17134
1646235180000|2022-03-02 15:33:00|1029.6|1029.2|1029.2|1029|1029.8|1029.2|1029.2|1028.8|16285
1646235190000|2022-03-02 15:33:10|1029.4|1028.8|1030|1029.8|1030|1029.8|1029.4|1028.8|414
1646235200000|2022-03-02 15:33:20|1030.2|1030|1030.8|1030.2|1030.8|1030.4|1030.2|1030|15764
1646235210000|2022-03-02 15:33:30|1030.6|1030.4|1030.8|1030.4|1031|1030.6|1030.4|1030.2|12797
1646235220000|2022-03-02 15:33:40|1031|1030.6|1032.2|1031.8|1032.6|1032.2|1030.8|1030.6|43830
1646235230000|2022-03-02 15:33:50|1032|1031.6|1033.2|1032.6|1033.2|1032.8|1031.8|1031.4|7190
1646235240000|2022-03-02 15:34:00|1033|1032.8|1033.6|1033.2|1033.6|1033.2|1032.8|1032.2|1189
1646235250000|2022-03-02 15:34:10|1033.4|1033|1034.6|1034.2|1034.8|1034.4|1033.2|1032.8|4050
1646235260000|2022-03-02 15:34:20|1034.4|1034|1033.8|1033.2|1034.4|1034|1033.6|1033.2|3903
1646235270000|2022-03-02 15:34:30|1034|1033.4|1034|1033.4|1034|1033.6|1033.4|1033|3055
1646235280000|2022-03-02 15:34:40|1034.2|1033.6|1034|1033.4|1034.8|1034.4|1034|1033.4|4876
1646235290000|2022-03-02 15:34:50|1033.8|1033.6|1034|1033.6|1034.8|1034.4|1033.8|1033.4|2008
1646235300000|2022-03-02 15:35:00|1034.2|1033.8|1034.4|1034|1035|1034.6|1034.2|1033.8|3432
1646235310000|2022-03-02 15:35:10|1034.2|1033.8|1034.8|1034.2|1035|1034.6|1034|1033.6|10884
1646235320000|2022-03-02 15:35:20|1035|1034.4|1034.8|1034.2|1035.4|1035|1034.6|1034.2|17809
1646235330000|2022-03-02 15:35:30|1034.6|1034.4|1035|1034.4|1035.2|1034.8|1034.6|1034.2|2923
1646235340000|2022-03-02 15:35:40|1034.8|1034.2|1035.4|1035|1035.6|1035.2|1034.2|1033.8|17778
1646235350000|2022-03-02 15:35:50|1035.6|1034.8|1035|1034.4|1035.8|1035.4|1034.8|1034.2|3475
1646235360000|2022-03-02 15:36:00|1035.2|1034.6|1034.6|1034|1035.6|1035|1034.6|1034|1575
1646235370000|2022-03-02 15:36:10|1034.4|1033.8|1035|1034.4|1035|1034.4|1033.8|1033.2|4716
1646235380000|2022-03-02 15:36:20|1034.8|1034.6|1036|1035.6|1036.4|1036|1034.8|1034.6|2447
1646235390000|2022-03-02 15:36:30|1036.2|1035.8|1036.6|1036.2|1037|1036.8|1036.2|1035.8|9901
1646235400000|2022-03-02 15:36:40|1036.4|1036|1038|1037.6|1038|1037.6|1036|1035.6|3917
1646235410000|2022-03-02 15:36:50|1038.2|1037.8|1039|1038.6|1039|1038.6|1038.2|1037.8|3482
1646235420000|2022-03-02 15:37:00|1039.2|1038.8|1038.6|1038.2|1039.4|1039|1038.4|1038.2|2140
1646235430000|2022-03-02 15:37:10|1038.4|1038.4|1039.4|1038.8|1039.6|1039.2|1038.2|1037.8|18121
1646235440000|2022-03-02 15:37:20|1039.2|1039.2|1040|1039.6|1040|1039.8|1039.2|1038.8|26345
1646235450000|2022-03-02 15:37:30|1039.8|1039.4|1039.8|1039.2|1040|1039.6|1039.4|1039|5088
1646235460000|2022-03-02 15:37:40|1040|1039.4|1041.6|1041.2|1041.6|1041.2|1040|1039.4|6006
1646235470000|2022-03-02 15:37:50|1041.4|1041|1040.8|1040.4|1041.6|1041|1040.8|1040.2|2364
1646235480000|2022-03-02 15:38:00|1041|1040.6|1040.6|1040.4|1041.6|1041.2|1040.6|1040.4|2110
1646235490000|2022-03-02 15:38:10|1040.8|1040.6|1039.6|1039|1041|1040.6|1039.6|1039|10583
1646235500000|2022-03-02 15:38:20|1039.4|1038.8|1039.4|1038.8|1040|1039.6|1039.2|1038.8|3172
1646235510000|2022-03-02 15:38:30|1039.2|1039|1039.8|1039.6|1040|1039.6|1039.2|1039|1640
1646235520000|2022-03-02 15:38:40|1040|1039.4|1040|1039.6|1040|1039.6|1039.4|1039|2793
1646235530000|2022-03-02 15:38:50|1040.2|1039.8|1040.8|1040.4|1040.8|1040.6|1040.2|1039.8|1535
1646235540000|2022-03-02 15:39:00|1041|1040.2|1040.4|1040|1041|1040.2|1040.4|1039.8|989
1646235550000|2022-03-02 15:39:10|1040.2|1039.8|1039.8|1039.4|1040.2|1039.8|1039.8|1039.2|1768
1646235560000|2022-03-02 15:39:20|1039.6|1039.2|1039.2|1038.8|1039.8|1039.2|1039.2|1038.6|525
1646235570000|2022-03-02 15:39:30|1039|1038.6|1039|1038.6|1039.2|1038.8|1039|1038.4|3944
1646235580000|2022-03-02 15:39:40|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1039|1038.6|3940
1646235590000|2022-03-02 15:39:50|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.6|3018
1646235600000|2022-03-02 15:40:00|1039.2|1039|1039.6|1039.2|1039.8|1039.4|1039|1038.6|10928
1646235610000|2022-03-02 15:40:10|1039.8|1039.4|1039.4|1039|1039.8|1039.4|1039.4|1038.8|1848
1646235620000|2022-03-02 15:40:20|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1038.6|1038.4|3289
1646235630000|2022-03-02 15:40:30|1038.8|1038.4|1037.8|1037.4|1038.8|1038.4|1037.2|1036.8|25874
1646235640000|2022-03-02 15:40:40|1037.6|1037.6|1037.6|1037.2|1037.6|1037.6|1037.4|1037|352
1646235650000|2022-03-02 15:40:50|1037.4|1037|1037.8|1037.2|1037.8|1037.4|1037.4|1037|0
1646235660000|2022-03-02 15:41:00|1037.6|1037.4|1037.4|1037|1037.8|1037.6|1037.2|1036.8|6660
1646235670000|2022-03-02 15:41:10|1037.6|1037.2|1037.4|1037.2|1037.8|1037.2|1037.4|1037|1952
1646235680000|2022-03-02 15:41:20|1037.6|1037|1037.4|1037|1037.6|1037|1037.4|1037|537
1646235690000|2022-03-02 15:41:30|1037.6|1037.2|1037.2|1036.8|1038.2|1037.6|1037.2|1036.8|23031
1646235700000|2022-03-02 15:41:40|1037.4|1037|1037.8|1037.4|1037.8|1037.6|1037.4|1037|2652
1646235710000|2022-03-02 15:41:50|1037.6|1037.2|1037.6|1037.2|1037.8|1037.2|1037.4|1037.2|517
1646235720000|2022-03-02 15:42:00|1037.4|1037|1037|1036.6|1037.4|1037|1037|1036.6|2413
1646235730000|2022-03-02 15:42:10|1036.8|1036.4|1037|1036.6|1037|1036.8|1036.8|1036.4|2237
1646235740000|2022-03-02 15:42:20|1037.2|1036.8|1038|1037.6|1038.2|1037.8|1037.2|1036.6|6472
1646235750000|2022-03-02 15:42:30|1037.8|1037.4|1037.4|1037|1038|1037.4|1037.2|1036.8|28416
1646235760000|2022-03-02 15:42:40|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|512
1646235770000|2022-03-02 15:42:50|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.4|1036|1262
1646235780000|2022-03-02 15:43:00|1036.4|1036.4|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|0
1646235790000|2022-03-02 15:43:10|1036.8|1036.4|1037|1036.6|1037.2|1036.8|1036.4|1036.2|16414
1646235800000|2022-03-02 15:43:20|1037.2|1036.8|1037|1036.4|1037.4|1037|1036.8|1036.4|8864
1646235810000|2022-03-02 15:43:30|1036.8|1036.6|1036.6|1036|1036.8|1036.6|1036.4|1036|990
1646235820000|2022-03-02 15:43:40|1036.4|1036.2|1037|1036.8|1037|1036.8|1036.4|1036.2|3730
1646235830000|2022-03-02 15:43:50|1037.2|1036.6|1037.2|1036.8|1037.4|1036.8|1036.8|1036.4|1766
1646235840000|2022-03-02 15:44:00|1037.4|1037|1037.6|1037.2|1037.8|1037.4|1037.2|1036.8|1183
1646235850000|2022-03-02 15:44:10|1037.4|1037|1036.8|1036.4|1037.4|1037|1036.6|1036.4|13565
1646235860000|2022-03-02 15:44:20|1037|1036.6|1037.2|1036.6|1037.2|1036.8|1036.4|1036|10322
1646235870000|2022-03-02 15:44:30|1037|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|3531
1646235880000|2022-03-02 15:44:40|1036.8|1036.8|1036.8|1036.4|1037.2|1036.8|1036.8|1036.4|7251
1646235890000|2022-03-02 15:44:50|1037|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.6|58
1646235900000|2022-03-02 15:45:00|1037.2|1036.8|1037.2|1037|1037.4|1037|1037.2|1036.8|1084
1646235910000|2022-03-02 15:45:10|1037|1036.8|1037.2|1036.8|1037.2|1037|1037|1036.8|2171
1646235920000|2022-03-02 15:45:20|1037|1036.6|1036.6|1036.2|1037|1036.6|1036.4|1035.8|11950
1646235930000|2022-03-02 15:45:30|1036.4|1036|1035.8|1035.4|1036.4|1036|1035.6|1035|2446
1646235940000|2022-03-02 15:45:40|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1035.4|1035.2|26257
1646235950000|2022-03-02 15:45:50|1036.4|1036|1035.4|1035.2|1036.4|1036|1035.4|1035|2858
1646235960000|2022-03-02 15:46:00|1035.2|1035|1035.4|1034.8|1035.6|1035.4|1035.2|1034.8|4660
1646235970000|2022-03-02 15:46:10|1035.6|1035|1034.4|1034|1035.6|1035.2|1034.4|1034|4499
1646235980000|2022-03-02 15:46:20|1034.6|1034.2|1034.2|1033.8|1034.8|1034.4|1034.2|1033.8|1425
1646235990000|2022-03-02 15:46:30|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|100
1646236000000|2022-03-02 15:46:40|1034|1033.6|1034|1033.6|1034.2|1033.6|1033.8|1033.4|495
1646236010000|2022-03-02 15:46:50|1034.2|1033.8|1035|1034.4|1035|1034.6|1034|1033.6|5181
1646236020000|2022-03-02 15:47:00|1035.2|1034.6|1035.2|1034.8|1035.6|1035|1035|1034.6|2880
1646236030000|2022-03-02 15:47:10|1035||1035.2||1035.2||1035||3228
1646236040000|2022-03-02 15:47:20|1035.4|1035|1035.2|1035|1035.6|1035.4|1035|1034.8|5308
1646236050000|2022-03-02 15:47:30|1035.4|1035.2|1036|1035.6|1036.2|1035.8|1035.4|1035|19073
1646236060000|2022-03-02 15:47:40|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.8|1035.6|1454
1646236070000|2022-03-02 15:47:50|1035.8|1035.4|1036|1035.6|1036.4|1036|1035.6|1035.2|7213
1646236080000|2022-03-02 15:48:00|1036.2|1035.4|1035.6|1035.2|1036.2|1035.6|1035.4|1035|1353
1646236090000|2022-03-02 15:48:10|1035.8|1035.4|1035.6|1035.2|1035.8|1035.6|1035.6|1035.2|0
1646236100000|2022-03-02 15:48:20|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.2|14279
1646236110000|2022-03-02 15:48:30|1036.2|1035.8|1036.4|1036|1036.4|1036.2|1036|1035.8|2243
1646236120000|2022-03-02 15:48:40|1036.6|1036.2|1037.4|1037|1037.4|1037|1036.6|1036.2|3638
1646236130000|2022-03-02 15:48:50|1037.2|1036.8|1037.4|1037|1037.6|1037.2|1037|1036.8|1992
1646236140000|2022-03-02 15:49:00|1037.2|1036.8|1037|1036.8|1037.4|1036.8|1037|1036.6|1432
1646236150000|2022-03-02 15:49:10|1037.2|1037|1037.6|1037.4|1037.6|1037.4|1037.2|1036.8|7411
1646236160000|2022-03-02 15:49:20|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1036.8|1036.6|8923
1646236170000|2022-03-02 15:49:30|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.4|1180
1646236180000|2022-03-02 15:49:40|1037.6|1037.2|1037|1036.6|1037.6|1037.2|1037|1036.6|4201
1646236190000|2022-03-02 15:49:50|1037.2|1036.8|1037.4|1037|1037.6|1037.2|1036.8|1036.6|4079
1646236200000|2022-03-02 15:50:00|1037.6|1037.2|1037.2|1036.8|1037.6|1037.2|1037|1036.6|1282
1646236210000|2022-03-02 15:50:10|1037|1037|1037|1036.6|1037.4|1037|1036.8|1036.6|2407
1646236220000|2022-03-02 15:50:20|1037.2|1036.8|1037.2|1036.6|1037.2|1036.8|1036.8|1036.6|585
1646236230000|2022-03-02 15:50:30|1037|1036.8|1036.6|1036.2|1037|1036.8|1036.6|1036.2|9268
1646236240000|2022-03-02 15:50:40|1036.4|1036.4|1035.8|1035.4|1036.4|1036.4|1035.4|1035.2|6047
1646236250000|2022-03-02 15:50:50|1036|1035.6|1036.4|1036|1036.6|1036.4|1036|1035.6|7637
1646236260000|2022-03-02 15:51:00|1036.6|1035.8|1036.6|1036.2|1037.2|1036.8|1036.6|1035.8|2897
1646236270000|2022-03-02 15:51:10|1036.4|1036|1035.6|1035.2|1036.6|1036.2|1035.6|1035.2|7910
1646236280000|2022-03-02 15:51:20|1035.8|1035.4|1035.8|1035.6|1036.2|1035.8|1035.8|1035.4|1673
1646236290000|2022-03-02 15:51:30|1035.6|1035.4|1035.8|1035.4|1035.8|1035.6|1035.4|1035.2|521
1646236300000|2022-03-02 15:51:40|1035.6|1035.6|1035.2|1035|1035.6|1035.6|1035.2|1035|2428
1646236310000|2022-03-02 15:51:50|1035|1034.8|1035.2|1034.8|1035.2|1035|1035|1034.8|3325
1646236320000|2022-03-02 15:52:00|1035.4|1035|1034.8|1034.2|1035.8|1035.4|1034.8|1034.2|15812
1646236330000|2022-03-02 15:52:10|1034.6|1034.4|1034.8|1034.4|1035.2|1034.8|1034.6|1034.4|8408
1646236340000|2022-03-02 15:52:20|1034.6|1034.2|1034.4|1033.8|1034.6|1034.2|1033.8|1033.4|1948
1646236350000|2022-03-02 15:52:30|1034.6|1034|1034|1033.6|1034.6|1034.4|1033.8|1033.4|5469
1646236360000|2022-03-02 15:52:40|1034.2|1033.8|1034|1033.6|1034.4|1034|1033.8|1033.6|4462
1646236370000|2022-03-02 15:52:50|1033.8|1033.8|1033.8|1033.4|1034.4|1034.2|1033.6|1033.4|10270
1646236380000|2022-03-02 15:53:00|1034|1033.6|1034.4|1034|1034.6|1034.2|1033.8|1033.4|2444
1646236390000|2022-03-02 15:53:10|1034.2|1033.8|1033.6|1033.2|1034.4|1033.8|1033.6|1033.2|1468
1646236400000|2022-03-02 15:53:20|1033.4|1033.4|1033.8|1033.4|1034|1033.6|1033.4|1033.2|3283
1646236410000|2022-03-02 15:53:30|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|533
1646236430000|2022-03-02 15:53:50|1033.4|1033|1033.2|1033|1033.8|1033.6|1033.2|1033|4292
1646236440000|2022-03-02 15:54:00|1033|1032.8|1032.4|1032.2|1033.2|1032.8|1032.2|1032|13224
1646236450000|2022-03-02 15:54:10|1032.6|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.2|13257
1646236460000|2022-03-02 15:54:20|1032.4|1032.2|1031.6|1031.4|1032.4|1032.2|1031.4|1031|42
1646236470000|2022-03-02 15:54:30|1031.4|1031.2|1031.8|1031.2|1031.8|1031.4|1031.4|1031|6225
1646236480000|2022-03-02 15:54:40|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031|146
1646236490000|2022-03-02 15:54:50|1031.4|1031|1031.4|1031|1031.6|1031.2|1031.4|1031|690
1646236500000|2022-03-02 15:55:00|1031.2|1031.2|1031.6|1031|1031.6|1031.2|1031|1030.6|6698
1646236510000|2022-03-02 15:55:10|1031.4|1031.2|1031.4|1031.2|1032.2|1031.8|1031.4|1031.2|1910
1646236520000|2022-03-02 15:55:20|1031.2|1031|1031.2|1030.8|1031.4|1031|1031|1030.6|251
1646236530000|2022-03-02 15:55:30|1031|1031|1031.2|1031|1031.2|1031|1031|1030.8|2827
1646236540000|2022-03-02 15:55:40|1031.4|1030.8|1031.6|1031.4|1031.6|1031.4|1031.4|1030.8|3969
1646236550000|2022-03-02 15:55:50|1031.8|1031.6|1032.2|1031.6|1032.4|1032|1031.8|1031.4|1048
1646236560000|2022-03-02 15:56:00|1032|1031.8|1032.2|1031.6|1032.2|1032|1031.6|1031.2|1451
1646236570000|2022-03-02 15:56:10|1032|1031.8|1032.2|1032|1032.6|1032.2|1032|1031.6|10658
1646236580000|2022-03-02 15:56:20|1032.4|1031.8|1032.2|1031.8|1032.4|1031.8|1032|1031.6|1686
1646236590000|2022-03-02 15:56:30|1032.4|1032.2|1032.2|1031.8|1032.4|1032.2|1032.2|1031.8|7000
1646236600000|2022-03-02 15:56:40|1032.4|1032|1032.8|1032.4|1032.8|1032.4|1032|1031.8|12133
1646236610000|2022-03-02 15:56:50|1033|1032.6|1033.2|1032.8|1033.4|1032.8|1033|1032.6|2503
1646236620000|2022-03-02 15:57:00|1033|1032.6|1033.6|1033.2|1033.6|1033.2|1033|1032.6|20856
1646236630000|2022-03-02 15:57:10|1033.4|1033|1033.4|1033|1034|1033.6|1033.2|1032.8|16661
1646236640000|2022-03-02 15:57:20|1033.6|1033.2|1033.6|1033|1033.6|1033.2|1033.2|1033|874
1646236650000|2022-03-02 15:57:30|1033.4|1033.2|1034.4|1034|1034.4|1034.2|1033.4|1033.2|5319
1646236660000|2022-03-02 15:57:40|1034.2|1033.8|1034.4|1034|1034.4|1034|1034|1033.6|510
1646236670000|2022-03-02 15:57:50|1034.6|1033.8|1034.2|1033.8|1034.6|1034|1034.2|1033.8|17
1646236680000|2022-03-02 15:58:00|1034.4|1034|1035.2|1034.8|1035.2|1034.8|1034.2|1034|3372
1646236690000|2022-03-02 15:58:10|1035|1034.6|1036.4|1036|1036.4|1036|1035|1034.6|2478
1646236700000|2022-03-02 15:58:20|1036.6|1036.2|1037.2|1036.8|1037.4|1037|1036.4|1036|8494
1646236710000|2022-03-02 15:58:30|1037.4|1037|1037.4|1037.2|1037.6|1037.2|1037.2|1036.8|8230
1646236720000|2022-03-02 15:58:40|1037.6|1037.4|1037.2|1037|1037.8|1037.4|1037.2|1036.8|2554
1646236730000|2022-03-02 15:58:50|1037|1036.8|1037|1036.6|1037.4|1037|1036.4|1036|12438
1646236740000|2022-03-02 15:59:00|1037.2|1036.8|1036|1035.6|1037.2|1037|1036|1035.6|1456
1646236750000|2022-03-02 15:59:10|1035.8|1035.4|1036|1035.4|1036|1035.4|1035.6|1035.2|4525
1646236760000|2022-03-02 15:59:20|1035.8|1035.2|1035.4|1035.2|1035.8|1035.4|1035.4|1035.2|817
1646236770000|2022-03-02 15:59:30|1035.6|1035|1035.6|1035.2|1035.6|1035.4|1035.6|1035|408
1646236780000|2022-03-02 15:59:40|1035.4|1035|1035.6|1035.2|1035.6|1035.4|1035.4|1035|47
1646236790000|2022-03-02 15:59:50|1035.4|1035.4|1035.4|1035.2|1035.6|1035.4|1035.2|1035|1320
1646236800000|2022-03-02 16:00:00|1035.6|1035.4|1036|1035.6|1036.4|1036|1035.6|1035.2|21907
1646236810000|2022-03-02 16:00:10|1036.2|1035.8|1035.8|1035.4|1036.2|1035.8|1035.6|1035.2|1541
1646236820000|2022-03-02 16:00:20|1035.6|1035.2|1035.6|1035.2|1035.8|1035.4|1035|1034.6|7818
1646236830000|2022-03-02 16:00:30|1035.8|1035.4|1036.2|1035.8|1036.2|1035.8|1035.6|1035.2|4987
1646236840000|2022-03-02 16:00:40|1036.4|1036|1035.8|1035.4|1036.4|1036|1035.6|1035.4|624
1646236850000|2022-03-02 16:00:50|1035.6|1035.2|1035.2|1034.8|1035.6|1035.2|1035|1034.8|2650
1646236860000|2022-03-02 16:01:00|1035|1035|1036|1035.6|1036|1035.6|1035|1034.4|12641
1646236870000|2022-03-02 16:01:10|1035.8|1035.8|1036|1035.4|1036|1035.8|1035.6|1035.4|435
1646236880000|2022-03-02 16:01:20|1035.8|1035.6|1035.8|1035.6|1036|1035.8|1035.8|1035.6|161
1646236890000|2022-03-02 16:01:30|1035.4|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|15746
1646236910000|2022-03-02 16:01:50|1036|1035.6|1037.2|1036.8|1037.2|1036.8|1036|1035.6|17832
1646236920000|2022-03-02 16:02:00|1037.4|1037|1037|1036.6|1037.4|1037|1036.8|1036.6|5634
1646236930000|2022-03-02 16:02:10|1036.8|1036.4|1037|1036.6|1037|1036.8|1036.2|1036|38764
1646236940000|2022-03-02 16:02:20|1037.2|1036.8|1040.4|1039.8|1040.8|1040.2|1037.2|1036.8|88510
1646236950000|2022-03-02 16:02:30|1040.2|1039.6|1040.6|1040.2|1040.6|1040.2|1039.8|1039.6|10102
1646236960000|2022-03-02 16:02:40|1040.4|1040|1039.8|1039.6|1040.4|1040|1038.8|1038.4|25680
1646236970000|2022-03-02 16:02:50|1040.2|1039.8|1041.8|1041.4|1041.8|1041.4|1040|1039.4|19853
1646236980000|2022-03-02 16:03:00|1042|1041.6|1041.4|1041|1042.2|1041.8|1040.8|1040.2|18249
1646236990000|2022-03-02 16:03:10|1041.6|1041.2|1042|1041.8|1042.6|1042.2|1041.4|1041|43741
1646237000000|2022-03-02 16:03:20|1041.8|1041.6|1042.6|1042|1043.6|1043|1041.8|1041.4|27615
1646237010000|2022-03-02 16:03:30|1042.8|1042.2|1042.2|1041.6|1043.6|1043.2|1042|1041.6|9208
1646237020000|2022-03-02 16:03:40|1042|1041.4|1044.2|1043.6|1044.2|1044|1041.8|1041.2|38415
1646237030000|2022-03-02 16:03:50|1044.4|1043.8|1045|1044.6|1046.2|1046|1044|1043.4|69358
1646237040000|2022-03-02 16:04:00|1045.2|1044.8|1046.4|1045.8|1046.4|1045.8|1044.8|1044.2|23564
1646237050000|2022-03-02 16:04:10|1046.6|1046|1046.8|1046.4|1047.2|1046.8|1046|1045.4|20565
1646237060000|2022-03-02 16:04:20|1047|1046.2|1045.8|1045.2|1047|1046.2|1045.6|1045.2|4967
1646237070000|2022-03-02 16:04:30|1045.6|1045|1044.8|1044.6|1045.6|1045.2|1044.4|1043.8|15649
1646237080000|2022-03-02 16:04:40|1045|1044.4|1045|1044.6|1045.2|1044.6|1044.8|1044.2|14214
1646237090000|2022-03-02 16:04:50|1045.2|1044.8|1045.2|1044.8|1045.6|1045.2|1044.8|1044.4|19766
1646237100000|2022-03-02 16:05:00|1045.4|1045|1045.4|1045|1046.4|1045.8|1045.2|1044.8|24478
1646237110000|2022-03-02 16:05:10|1045.2|1045.2|1044|1043.6|1046|1045.2|1043.8|1043.6|21779
1646237120000|2022-03-02 16:05:20|1044.2|1043.8|1042.6|1042.2|1044.8|1044.2|1042.6|1042.2|7728
1646237130000|2022-03-02 16:05:30|1042.8|1042.4|1044.2|1043.6|1044.4|1044|1042.6|1042.4|14732
1646237140000|2022-03-02 16:05:40|1044|1043.8|1045|1044.4|1045|1044.6|1044|1043.8|7633
1646237150000|2022-03-02 16:05:50|1045.2|1044.8|1045.4|1045|1046|1045.4|1045|1044.6|14197
1646237160000|2022-03-02 16:06:00|1045.2|1044.8|1046.2|1045.6|1046.2|1045.8|1045.2|1044.8|11583
1646237170000|2022-03-02 16:06:10|1046|1045.8|1047.4|1046.8|1047.4|1046.8|1045.8|1045.4|5028
1646237180000|2022-03-02 16:06:20|1047.6|1047|1048.4|1048|1048.6|1048|1047.4|1047|9519
1646237190000|2022-03-02 16:06:30|1048.2|1047.8|1048.4|1048|1049|1048.4|1048|1047.6|16868
1646237200000|2022-03-02 16:06:40|1048.2|1047.8|1047.2|1047|1048.6|1048|1047.2|1047|1857
1646237210000|2022-03-02 16:06:50|1047.4|1046.8|1048.8|1048.2|1048.8|1048.2|1047|1046.6|29067
1646237220000|2022-03-02 16:07:00|1048.6|1048.4|1049.8|1049.2|1049.8|1049.2|1048.6|1048.4|22213
1646237230000|2022-03-02 16:07:10|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|3536
1646237240000|2022-03-02 16:07:20|1049.6|1049.6|1050|1049.6|1050|1049.8|1049.6|1049.4|36041
1646237250000|2022-03-02 16:07:30|1050.2|1049.8|1050.4|1049.8|1050.8|1050.2|1049.8|1049.4|12068
1646237260000|2022-03-02 16:07:40|1050.6|1050|1050.2|1049.8|1051.2|1050.8|1050|1049.6|16358
1646237270000|2022-03-02 16:07:50|1049.8|1049.6|1049.8|1049.4|1050.2|1049.8|1049.6|1049.2|5234
1646237280000|2022-03-02 16:08:00|1050|1049.6|1050.8|1050.4|1050.8|1050.4|1050|1049.4|7030
1646237290000|2022-03-02 16:08:10|1051|1050.6|1051.2|1050.6|1051.4|1050.8|1050.6|1050.2|11108
1646237300000|2022-03-02 16:08:20|1051.4|1050.8|1052.2|1051.8|1052.2|1052|1051.2|1050.8|3346
1646237310000|2022-03-02 16:08:30|1052|1051.6|1050.6|1050.4|1052|1051.6|1050.6|1050.4|22813
1646237320000|2022-03-02 16:08:40|1050.8|1050.2|1051.4|1050.8|1051.4|1051|1050.2|1050|30313
1646237330000|2022-03-02 16:08:50|1051.6|1051|1051.2|1050.8|1051.6|1051.2|1051|1050.4|22666
1646237340000|2022-03-02 16:09:00|1051|1050.6|1050|1049.4|1051.2|1050.6|1050|1049.4|9757
1646237350000|2022-03-02 16:09:10|1049.8|1049.6|1050.6|1050.2|1051|1050.4|1049.8|1049.2|2707
1646237360000|2022-03-02 16:09:20|1050.8|1050.4|1050.6|1050.2|1051.2|1050.8|1050.6|1050.2|13705
1646237370000|2022-03-02 16:09:30|1050.4|1050|1050.2|1049.8|1050.6|1050.4|1050.2|1049.6|41731
1646237380000|2022-03-02 16:09:40|1050|1049.6|1049|1048.4|1050|1049.6|1049|1048.4|14846
1646237390000|2022-03-02 16:09:50|1048.8|1048.6|1048.4|1048|1048.8|1048.6|1048.2|1047.8|18541
1646237400000|2022-03-02 16:10:00|1048.6|1048.2|1049|1048.6|1049.6|1049|1048.6|1048.2|5923
1646237410000|2022-03-02 16:10:10|1048.8|1048.4|1048.2|1048|1048.8|1048.6|1048|1047.6|24246
1646237420000|2022-03-02 16:10:20|1048.4|1047.8|1048.2|1048|1048.8|1048.4|1048.2|1047.8|12534
1646237430000|2022-03-02 16:10:30|1048.4|1048.2|1048.2|1047.8|1049.2|1048.8|1048.2|1047.8|12775
1646237440000|2022-03-02 16:10:40|1048.4|1048|1049.4|1049|1049.4|1049|1048.2|1047.8|2655
1646237450000|2022-03-02 16:10:50|1049.6|1048.8|1048.2|1047.8|1049.6|1049|1048.2|1047.8|9884
1646237460000|2022-03-02 16:11:00|1048.4|1047.6|1048.6|1048.2|1048.8|1048.4|1048.2|1047.6|2043
1646237470000|2022-03-02 16:11:10|1048.8|1048.4|1048.2|1047.6|1049|1048.6|1048|1047.6|15011
1646237480000|2022-03-02 16:11:20|1048.4|1048.2|1047.4|1047.2|1048.4|1048.2|1047.4|1047|21803
1646237490000|2022-03-02 16:11:30|1047.6|1047.4|1047.6|1047.2|1048|1047.8|1047.4|1047|10372
1646237500000|2022-03-02 16:11:40|1047.8|1047.4|1048.8|1048.4|1048.8|1048.4|1047.8|1047.4|6951
1646237510000|2022-03-02 16:11:50|1048.6|1048.2|1049|1048.6|1049.2|1048.8|1048.4|1047.8|4468
1646237520000|2022-03-02 16:12:00|1049.2|1048.8|1049|1048.6|1049.4|1049|1048.8|1048.4|5871
1646237530000|2022-03-02 16:12:10|1049.2|1048.8|1049.4|1049|1049.4|1049.2|1049.2|1048.8|10855
1646237540000|2022-03-02 16:12:20|1049.2|1048.8|1049.4|1049|1049.6|1049.4|1049|1048.6|21022
1646237550000|2022-03-02 16:12:30|1049.2|1048.8|1049.6|1049.2|1049.6|1049.2|1049|1048.6|4688
1646237560000|2022-03-02 16:12:40|1049.8|1049.4|1050|1049.4|1050.2|1049.8|1049.2|1049|5835
1646237570000|2022-03-02 16:12:50|1049.8|1049.6|1050|1049.8|1050.2|1049.8|1049.8|1049.4|8296
1646237580000|2022-03-02 16:13:00|1049.8|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|1238
1646237590000|2022-03-02 16:13:10|1049.8|1049.2|1049.2|1048.8|1049.8|1049.2|1049.2|1048.8|6389
1646237600000|2022-03-02 16:13:20|1049.4|1049|1049.2|1048.8|1049.8|1049.4|1049.2|1048.8|8664
1646237610000|2022-03-02 16:13:30|1049|1048.6|1048.6|1048.2|1049|1048.6|1048.6|1048.2|1314
1646237620000|2022-03-02 16:13:40|1048.4|1048|1048.2|1047.8|1048.6|1048|1048.2|1047.8|3605
1646237630000|2022-03-02 16:13:50|1048|1048|1048|1047.6|1048|1048|1048|1047.6|1674
1646237640000|2022-03-02 16:14:00|1048.2|1047.8|1047|1046.8|1048.4|1048.2|1047|1046.8|17615
1646237650000|2022-03-02 16:14:10|1047.2|1047|1046.8|1046.4|1047.6|1047.2|1046.8|1046.2|5833
1646237660000|2022-03-02 16:14:20|1046.6|1046.2|1047.4|1047.2|1048.2|1047.8|1046.6|1046.2|21218
1646237670000|2022-03-02 16:14:30|1047.6|1047|1048.4|1048|1048.6|1048.2|1047.6|1047|11390
1646237680000|2022-03-02 16:14:40|1048.6|1048.2|1048.8|1048.2|1049|1048.4|1048.6|1048.2|1343
1646237690000|2022-03-02 16:14:50|1048.6|1048.4|1049|1048.6|1049.6|1049.2|1048.6|1048.2|8374
1646237700000|2022-03-02 16:15:00|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.6|520
1646237710000|2022-03-02 16:15:10|1049|1048.6|1049.2|1048.8|1049.2|1049|1048.8|1048.6|4097
1646237720000|2022-03-02 16:15:20|1048.8|1048.6|1047.6|1047.4|1048.8|1048.6|1047.6|1047.2|18323
1646237730000|2022-03-02 16:15:30|1047.4|1047.2|1047.6|1047.2|1047.8|1047.4|1047|1046.8|3696
1646237740000|2022-03-02 16:15:40|1047.8|1047.4|1048.2|1047.8|1048.6|1048.4|1047.8|1047.4|5330
1646237750000|2022-03-02 16:15:50|1048.4|1048|1048.6|1048.2|1048.8|1048.4|1048.4|1048|8302
1646237760000|2022-03-02 16:16:00|1048.4|1048.4|1047.8|1047.6|1048.4|1048.4|1047.2|1047|17684
1646237770000|2022-03-02 16:16:10|1047.6|1047.4|1049.2|1048.8|1049.2|1049|1047.6|1047.4|4547
1646237780000|2022-03-02 16:16:20|1049.4|1049|1049.2|1048.8|1049.4|1049|1048.6|1048.4|14831
1646237790000|2022-03-02 16:16:30|1049.4|1049|1049.8|1049.4|1050.4|1050|1049.2|1048.8|11939
1646237800000|2022-03-02 16:16:40|1049.6|1049.2|1050|1049.6|1050.2|1049.8|1049|1048.8|9438
1646237810000|2022-03-02 16:16:50|1049.8|1049.8|1050|1049.6|1050.2|1050|1049.8|1049.6|6394
1646237820000|2022-03-02 16:17:00|1050.2|1049.8|1050.6|1050.2|1050.8|1050.4|1050.2|1049.8|28473
1646237830000|2022-03-02 16:17:10|1050.8|1050|1050.4|1050|1050.8|1050.4|1050.2|1050|5390
1646237840000|2022-03-02 16:17:20|1050.2|1049.8|1049.8|1049.4|1050.4|1050|1049.6|1049.4|18334
1646237850000|2022-03-02 16:17:30|1049.6||1049.8||1049.8||1049.6||0
1646237860000|2022-03-02 16:17:40|1049.6|1049.6|1049|1048.8|1049.8|1049.6|1049|1048.6|10378
1646237870000|2022-03-02 16:17:50|1048.8|1048.6|1047.8|1047.4|1048.8|1048.6|1047.8|1047.4|16190
1646237880000|2022-03-02 16:18:00|1048|1047.6|1048.2|1047.6|1048.2|1047.8|1047.8|1047.4|10982
1646237890000|2022-03-02 16:18:10|1048|1047.8|1047.6|1047.4|1048.6|1048.2|1047.6|1047.4|5625
1646237900000|2022-03-02 16:18:20|1047.4|1047.2|1047|1046.4|1047.4|1047.2|1046.8|1046.4|17461
1646237910000|2022-03-02 16:18:30|1046.8|1046.6|1046.4|1046|1046.8|1046.6|1046.2|1045.8|1418
1646237920000|2022-03-02 16:18:40|1046.2|1045.8|1046|1045.6|1046.8|1046.4|1046|1045.6|49356
1646237930000|2022-03-02 16:18:50|1045.8|1045.4|1046.4|1046|1046.6|1046.2|1045.6|1045.2|11326
1646237940000|2022-03-02 16:19:00|1046.2|1045.8|1046.4|1046|1046.4|1046|1046|1045.6|8289
1646237950000|2022-03-02 16:19:10|1046.2|1045.8|1046.6|1046.2|1046.8|1046.4|1046|1045.6|6958
1646237960000|2022-03-02 16:19:20|1046.8|1046.4|1046.6|1046.4|1047|1046.6|1046.6|1046.4|4473
1646237970000|2022-03-02 16:19:30|1046.8|1046.6|1046.6|1046.4|1047|1046.6|1046.6|1046.2|3259
1646237980000|2022-03-02 16:19:40|1046.8|1046.6|1047.2|1046.8|1047.4|1047|1046.8|1046.6|2374
1646237990000|2022-03-02 16:19:50|1047|1046.6|1046.8|1046.4|1047.2|1046.8|1046.6|1046.4|12782
1646238000000|2022-03-02 16:20:00|1046.6|1046.2|1046.2|1045.8|1046.6|1046.2|1046|1045.6|1382
1646238010000|2022-03-02 16:20:10|1046|1046|1046|1045.6|1046.2|1046|1045.8|1045.4|11494
1646238020000|2022-03-02 16:20:20|1045.8|1045.4|1045.6|1045.4|1045.8|1045.6|1045.4|1045|21275
1646238030000|2022-03-02 16:20:30|1045.4|1045.2|1045.2|1044.8|1045.4|1045.2|1044.8|1044.4|9740
1646238040000|2022-03-02 16:20:40|1045|1044.6|1045|1044.6|1045.2|1045|1044.8|1044.6|887
1646238050000|2022-03-02 16:20:50|1044.8|1044.4|1044.4|1044.2|1044.8|1044.6|1044.4|1044.2|4148
1646238060000|2022-03-02 16:21:00|1044.6|1044.4|1044.8|1044.4|1045|1044.6|1044.2|1043.8|10082
1646238070000|2022-03-02 16:21:10|1045|1044.6|1044.6|1044.2|1045|1044.6|1044.2|1043.8|11043
1646238080000|2022-03-02 16:21:20|1044.4|1044|1044.6|1044.2|1044.6|1044.4|1044.4|1044|3845
1646238090000|2022-03-02 16:21:30|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.2|1043.8|22607
1646238100000|2022-03-02 16:21:40|1044.6|1044.2|1044.8|1044.4|1044.8|1044.6|1044.2|1043.8|3321
1646238110000|2022-03-02 16:21:50|1044.6|1044.2|1044.6|1044.2|1044.8|1044.2|1044.6|1044.2|0
1646238120000|2022-03-02 16:22:00|1044.4|1044|1044.6|1044.4|1044.6|1044.4|1043.6|1043.2|21429
1646238130000|2022-03-02 16:22:10|1044.4|1044.2|1044|1043.6|1044.8|1044.2|1044|1043.6|7475
1646238150000|2022-03-02 16:22:30|1044.2|1043.8|1042.8|1042.4|1044.2|1043.8|1042.6|1042|38356
1646238160000|2022-03-02 16:22:40|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.2|9028
1646238170000|2022-03-02 16:22:50|1042.6|1042.2|1042.4|1041.8|1042.6|1042.2|1042|1041.6|3180
1646238180000|2022-03-02 16:23:00|1042.2|1041.4|1041.8|1041.4|1042.4|1041.6|1041.8|1041.4|6351
1646238190000|2022-03-02 16:23:10|1042|1041.6|1041.2|1040.6|1042|1041.6|1041|1040.6|8531
1646238200000|2022-03-02 16:23:20|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1040.4|1040|6236
1646238210000|2022-03-02 16:23:30|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.6|1040.2|1277
1646238220000|2022-03-02 16:23:40|1040.6|1040.2|1040.6|1040|1040.8|1040.4|1040.2|1040|3451
1646238230000|2022-03-02 16:23:50|1040.4|1039.8|1039.8|1039.2|1040.6|1040|1039.6|1039.2|3169
1646238240000|2022-03-02 16:24:00|1039.6|1039.4|1039.8|1039.4|1040.2|1039.8|1039.6|1039.2|3998
1646238250000|2022-03-02 16:24:10|1040|1039.2|1039.6|1039.4|1040|1039.6|1039.6|1039.2|7151
1646238260000|2022-03-02 16:24:20|1039.8|1039.2|1040.4|1040|1040.4|1040|1039.4|1039.2|2365
1646238270000|2022-03-02 16:24:30|1040.6|1040.2|1041.2|1040.8|1041.6|1041.2|1040.6|1040.2|7237
1646238280000|2022-03-02 16:24:40|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1646238290000|2022-03-02 16:24:50|1041.2|1040.8|1041.2|1040.8|1041.4|1040.8|1041.2|1040.8|2231
1646238300000|2022-03-02 16:25:00|1041|1040.6|1041.8|1041.4|1042|1041.6|1041|1040.6|12261
1646238310000|2022-03-02 16:25:10|1042|1041.2|1042|1041.6|1042.4|1042|1042|1041.2|3750
1646238320000|2022-03-02 16:25:20|1041.8|1041.4|1042|1041.4|1042.2|1041.8|1041.8|1041.4|965
1646238330000|2022-03-02 16:25:30|1041.8|1041.6|1042|1041.8|1042.2|1041.8|1041.8|1041.6|2857
1646238340000|2022-03-02 16:25:40|1042.2|1042|1042.2|1041.8|1042.6|1042.2|1042|1041.8|13139
1646238350000|2022-03-02 16:25:50|1042|1041.6|1041.8|1041.4|1042.2|1041.6|1041.8|1041.4|968
1646238360000|2022-03-02 16:26:00||1041.2||1041.4||1041.4||1041.2|0
1646238370000|2022-03-02 16:26:10|1042|1041.6|1041.6|1041.2|1042.2|1041.8|1041.6|1041.2|8110
1646238380000|2022-03-02 16:26:20||1041.4||1041.4||1041.4||1041.4|0
1646238390000|2022-03-02 16:26:30|1041.8|1041.6|1041.6|1041.2|1042|1041.6|1041.4|1041|5668
1646238400000|2022-03-02 16:26:40|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|2506
1646238410000|2022-03-02 16:26:50|1041.4||1041.6||1041.6||1041.4||2459
1646238420000|2022-03-02 16:27:00|1041.4|1041.4|1041.8|1041.4|1042|1041.6|1041.4|1041.2|7102
1646238430000|2022-03-02 16:27:10|1042|1041.6|1042.4|1042|1042.8|1042.4|1042|1041.6|47913
1646238440000|2022-03-02 16:27:20|1042.6|1042.2|1043.2|1042.8|1043.2|1042.8|1042.2|1041.8|4631
1646238450000|2022-03-02 16:27:30|1043|1043|1042.2|1041.8|1043.2|1043|1042.2|1041.8|3168
1646238460000|2022-03-02 16:27:40|1042.4|1042|1042|1041.8|1042.8|1042.4|1042|1041.8|4221
1646238470000|2022-03-02 16:27:50|1042.2|1042|1042.4|1041.8|1043|1042.6|1042.2|1041.8|5584
1646238480000|2022-03-02 16:28:00|1042.2|1042|1042.6|1042.2|1042.8|1042.4|1042.2|1041.8|7667
1646238490000|2022-03-02 16:28:10|1042.4|1042|1042.6|1042.2|1043.4|1043|1042.2|1041.8|15502
1646238500000|2022-03-02 16:28:20|1042.8|1042.4|1042.8|1042.4|1043.2|1042.6|1042.4|1042|2739
1646238510000|2022-03-02 16:28:30|1043|1042.2|1043.6|1043.2|1044.4|1044|1043|1042.2|24407
1646238520000|2022-03-02 16:28:40|1043.4|1043|1043|1042.6|1043.4|1043|1042.8|1042.4|3133
1646238530000|2022-03-02 16:28:50|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1042.8|1042.6|5901
1646238540000|2022-03-02 16:29:00|1042.8|1042.4|1041.8|1041.4|1042.8|1042.4|1041.6|1041.4|10792
1646238550000|2022-03-02 16:29:10|1042|1041.6|1040.2|1039.8|1042|1041.6|1040|1039.4|12016
1646238560000|2022-03-02 16:29:20|1040|1039.6|1041.4|1041|1041.6|1041|1039.8|1039.2|16948
1646238570000|2022-03-02 16:29:30|1041.6|1040.8|1040.6|1040.2|1041.8|1041.2|1040.4|1039.8|7301
1646238580000|2022-03-02 16:29:40|1040.4|1040|1039.2|1038.8|1040.6|1040.4|1039.2|1038.6|8212
1646238590000|2022-03-02 16:29:50|1039.4|1038.6|1038.4|1037.8|1039.6|1039|1038.4|1037.6|27139
1646294400000|2022-03-03 08:00:00|1048.6|1048|1046.6|1046|1048.8|1048|1046.4|1046|215773
1646294410000|2022-03-03 08:00:10|1046.8|1046.2|1045.6|1044.4|1047.2|1046.2|1045|1043.8|11115
1646294420000|2022-03-03 08:00:20|1045.4|1044.2|1045.2|1044.2|1045.8|1044.8|1044.4|1043.2|3678
1646294430000|2022-03-03 08:00:30|1045|1044|1046|1045.4|1046.2|1045.6|1043.8|1043|7400
1646294440000|2022-03-03 08:00:40|1045.8|1045.2|1045.2|1044.4|1045.8|1045.2|1044.6|1044.2|8276
1646294450000|2022-03-03 08:00:50|1045.4|1044.6|1044.8|1044|1046.4|1045.6|1044.4|1043.6|15895
1646294460000|2022-03-03 08:01:00|1045|1044.2|1045.4|1045|1045.8|1045.4|1043.6|1043|11473
1646294470000|2022-03-03 08:01:10|1045.6|1044.8|1045|1044.2|1046.2|1045.4|1045|1044.2|12313
1646294480000|2022-03-03 08:01:20|1044.8|1044|1043.8|1043|1045.6|1045|1043.8|1043|6852
1646294490000|2022-03-03 08:01:30|1044|1043.2|1043.6|1043|1044.2|1043.6|1043|1042.2|1810
1646294500000|2022-03-03 08:01:40|1043.4|1043.2|1044|1043.2|1044.2|1043.4|1043.4|1043|955
1646294510000|2022-03-03 08:01:50|1043.6|1043.4|1044|1043.2|1044|1043.4|1043.6|1043|6782
1646294520000|2022-03-03 08:02:00|1043.8|1043|1043.8|1043|1043.8|1043.2|1042.4|1042|15111
1646294530000|2022-03-03 08:02:10|1043.6|1042.8|1043.8|1043|1044|1043.2|1042.2|1042|8453
1646294540000|2022-03-03 08:02:20|1043.6|1042.8|1043.4|1043|1043.8|1043.2|1043|1042.4|13630
1646294550000|2022-03-03 08:02:30|1043.6|1043.4|1043.8|1043.2|1044.2|1043.4|1043|1042.2|14742
1646294560000|2022-03-03 08:02:40|1044|1043.6|1047|1046.2|1047|1046.2|1044|1043.6|17545
1646294570000|2022-03-03 08:02:50|1046.8|1046.4|1046.8|1046.2|1047.2|1046.6|1046.6|1046|5288
1646294580000|2022-03-03 08:03:00|1046.6|1046|1045.6|1044.8|1047.4|1046.8|1045.4|1044.8|8495
1646294590000|2022-03-03 08:03:10|1045.2|1044.6|1044.8|1044|1045.2|1044.6|1044|1043.6|10042
1646294600000|2022-03-03 08:03:20|1045.2|1044.4|1046.6|1045.8|1046.6|1045.8|1044.8|1044|16777
1646294610000|2022-03-03 08:03:30|1046.4|1046|1045|1044.2|1047|1046|1044.6|1044|11129
1646294620000|2022-03-03 08:03:40|1045.4|1044.6|1047|1046.2|1047|1046.2|1045.2|1044.6|1459
1646294630000|2022-03-03 08:03:50|1047.4|1046.4|1047.2|1046.4|1047.8|1047|1047|1046.2|1608
1646294640000|2022-03-03 08:04:00|1047|1046.6|1047.6|1046.8|1048.2|1047.6|1046.2|1046|14693
1646294650000|2022-03-03 08:04:10|1047.8|1046.6|1047.8|1047.2|1048|1047.2|1047|1046.2|706
1646294660000|2022-03-03 08:04:20|1047.6|1047|1048.4|1047.6|1048.4|1047.6|1047.6|1046.8|400
1646294670000|2022-03-03 08:04:30|1048.2|1047.4|1048.2|1047.4|1048.2|1047.4|1047.4|1046.8|678
1646294680000|2022-03-03 08:04:40|1048|1047.2|1049|1048.4|1049|1048.4|1046.6|1046|40176
1646294690000|2022-03-03 08:04:50|1048.8|1048.6|1049.4|1048.6|1049.8|1048.6|1048.8|1048.2|2956
1646294700000|2022-03-03 08:05:00|1049.6|1048.8|1049.2|1048.6|1051.8|1051|1049|1048.4|33108
1646294710000|2022-03-03 08:05:10|1049.4|1048.8|1048.8|1048.2|1050.6|1049.8|1048.8|1048.2|2916
1646294720000|2022-03-03 08:05:20|1048.6|1048|1049.4|1048.6|1049.8|1049|1048.6|1048|18636
1646294730000|2022-03-03 08:05:30|1049.2|1048.2|1048.6|1048|1049.4|1048.4|1048.6|1048|2367
1646294740000|2022-03-03 08:05:40|1049|1048.2|1049|1048.4|1049.8|1049.2|1048.6|1048.2|30525
1646294750000|2022-03-03 08:05:50|1048.8|1048|1047.8|1046.8|1049|1048|1047.6|1046.8|10629
1646294760000|2022-03-03 08:06:00|1047.6|1046.6|1047.8|1047.2|1048|1047.4|1047|1046.6|8813
1646294770000|2022-03-03 08:06:10|1048|1047.4|1047.2|1046.4|1048.4|1047.8|1047|1046|7762
1646294780000|2022-03-03 08:06:20|1047.4|1046.6|1044.6|1044|1047.6|1047|1044.6|1044|4871
1646294790000|2022-03-03 08:06:30|1044.8|1044.2|1043|1042.2|1045.2|1044.4|1043|1042|5432
1646294800000|2022-03-03 08:06:40|1043.4|1042.4|1045.4|1044.8|1045.6|1045|1043.2|1042.4|22151
1646294810000|2022-03-03 08:06:50|1045.2|1044.6|1044.4|1043.6|1045.2|1044.8|1044.4|1043.6|2186
1646294820000|2022-03-03 08:07:00|1044.2|1043.4|1044|1043.2|1045|1044.4|1044|1043|2998
1646294830000|2022-03-03 08:07:10|1043.8|1043|1041.6|1040.8|1044|1043|1040.8|1040.2|20236
1646294840000|2022-03-03 08:07:20|1041.8|1041|1041|1040.2|1041.8|1041|1040.6|1040|6515
1646294850000|2022-03-03 08:07:30|1041.2|1040.4|1042|1040.8|1042.4|1041.8|1040.8|1040.4|8242
1646294860000|2022-03-03 08:07:40|1041.8|1041.2|1040|1039.2|1041.8|1041.2|1040|1039.2|9448
1646294870000|2022-03-03 08:07:50|1039.8|1039|1039.8|1039.2|1040.2|1040|1039.2|1038.8|12378
1646294880000|2022-03-03 08:08:00|1039.6|1039|1040.6|1040|1041.6|1040.8|1039.2|1038.8|11300
1646294890000|2022-03-03 08:08:10|1040.4|1040.2|1041.2|1040.4|1041.2|1040.8|1040.4|1040|4132
1646294900000|2022-03-03 08:08:20|1041.4|1040.6|1040.8|1040.4|1041.8|1041.2|1040.8|1040.4|6235
1646294910000|2022-03-03 08:08:30|1040.6|1040.2|1041.2|1040.6|1041.2|1040.8|1040.4|1040|5955
1646294920000|2022-03-03 08:08:40|1041.4|1040.8|1040.6|1040|1041.8|1041|1040.4|1040|6817
1646294930000|2022-03-03 08:08:50|1040.4|1039.8|1041|1040.6|1041.2|1040.8|1040|1039.2|8602
1646294940000|2022-03-03 08:09:00|1040.8|1040.4|1040.2|1039.6|1040.8|1040.4|1040.2|1039.6|7732
1646294950000|2022-03-03 08:09:10|1040.4|1039.8|1040.2|1039.6|1041.2|1040.4|1040.2|1039.6|3427
1646294960000|2022-03-03 08:09:20|1040|1039.8|1041.8|1041.2|1042|1041.4|1040|1039.6|6935
1646294970000|2022-03-03 08:09:30|1041.6|1041|1042.2|1041.6|1042.4|1042|1041.2|1041|5095
1646294980000|2022-03-03 08:09:40|1042.6|1041.8|1043.4|1042.8|1043.8|1042.8|1042.2|1041.8|4222
1646294990000|2022-03-03 08:09:50|1043.2|1042.4|1041|1040.4|1043.2|1042.4|1040.6|1040|5008
1646295000000|2022-03-03 08:10:00|1040.8|1040.2|1040.6|1040.2|1041|1040.2|1040|1039.4|9365
1646295010000|2022-03-03 08:10:10|1041|1040.4|1042.2|1041.6|1042.4|1041.8|1040.6|1040.2|6573
1646295020000|2022-03-03 08:10:20|1042.4|1041.8|1044|1043.4|1044.2|1043.6|1042.4|1041.8|3708
1646295030000|2022-03-03 08:10:30|1044.2|1043.6|1043.4|1042.8|1044.6|1043.8|1043.2|1042.8|13952
1646295040000|2022-03-03 08:10:40|1043.2|1042.6|1042.6|1042.2|1043.4|1042.6|1042.6|1042.2|3943
1646295050000|2022-03-03 08:10:50|1042.4|1042|1040.4|1039.8|1042.4|1042|1040.2|1039.6|2459
1646295060000|2022-03-03 08:11:00|1040.2|1039.6|1041.2|1040.4|1041.4|1040.8|1040|1039.6|10944
1646295070000|2022-03-03 08:11:10|1041|1040.6|1041.4|1040.8|1041.8|1041|1041|1040.4|1779
1646295080000|2022-03-03 08:11:20|1041.6|1040.6|1042.2|1041.6|1042.6|1041.8|1041.4|1040.6|4157
1646295090000|2022-03-03 08:11:30|1042.6|1041.8|1043.4|1042.8|1043.6|1043|1042.2|1041.8|3058
1646295100000|2022-03-03 08:11:40|1043.6|1043|1044|1043.4|1044.4|1043.6|1043|1042.4|7890
1646295110000|2022-03-03 08:11:50|1043.8|1043|1039.4|1038.6|1043.8|1043.2|1038.4|1038|37669
1646295120000|2022-03-03 08:12:00|1039.2|1038.8|1040.4|1039.8|1041|1040.2|1039.2|1038.6|7594
1646295130000|2022-03-03 08:12:10|1040.2|1039.6|1039.6|1039.2|1040.4|1039.6|1039.4|1038.8|1888
1646295140000|2022-03-03 08:12:20|1040|1039.4|1038.4|1037.8|1040.2|1039.4|1038|1037.4|11837
1646295150000|2022-03-03 08:12:30|1038.2|1037.6|1039|1038.4|1039|1038.4|1037.8|1037|7540
1646295160000|2022-03-03 08:12:40|1039.2|1038.6|1039.8|1039.2|1039.8|1039.2|1038.2|1037.6|19871
1646295170000|2022-03-03 08:12:50|1040|1039.4|1040|1039.4|1040.6|1040|1039.8|1039.4|564
1646295180000|2022-03-03 08:13:00|1039.8|1039.2|1038.2|1037.6|1040.6|1040|1038.2|1037.6|19589
1646295190000|2022-03-03 08:13:10|1038|1037.2|1038.2|1037.8|1038.4|1037.8|1037.4|1036.4|1407
1646295200000|2022-03-03 08:13:20|1038.6|1038|1039|1038.6|1039.2|1038.6|1038.6|1038|6917
1646295210000|2022-03-03 08:13:30|1038.8|1038.2|1040|1039.4|1040.2|1039.6|1038.8|1038.2|17438
1646295220000|2022-03-03 08:13:40|1040.4|1039.6|1040.6|1040.2|1041|1040.2|1039.4|1038.8|3573
1646295230000|2022-03-03 08:13:50|1040.4|1040|1039.6|1039|1040.8|1040|1039.4|1038.8|3135
1646295240000|2022-03-03 08:14:00|1039.8|1038.8|1040.4|1039.6|1040.8|1040.4|1039.4|1038.8|63945
1646295250000|2022-03-03 08:14:10|1040.2|1039.8|1040.4|1039.8|1040.8|1040.2|1040|1039.2|3072
1646295260000|2022-03-03 08:14:20|1040.6|1040|1040|1039.8|1040.6|1040.2|1040|1039.4|2916
1646295270000|2022-03-03 08:14:30|1039.8|1039.4|1040|1039.6|1040.2|1039.8|1039.8|1039.2|1249
1646295280000|2022-03-03 08:14:40|1039.8|1039.4|1039.6|1039|1039.8|1039.4|1039.6|1039|870
1646295290000|2022-03-03 08:14:50|1039.8|1039.2|1040|1039.4|1040|1039.6|1039.4|1039|6984
1646295300000|2022-03-03 08:15:00|1039.8|1039|1037.6|1037|1040|1039|1037.6|1037|9147
1646295310000|2022-03-03 08:15:10|1037.4|1036.8|1036.6|1035.8|1037.4|1036.8|1036|1035.2|3840
1646295320000|2022-03-03 08:15:20|1036.4|1036|1041|1040.4|1041|1040.4|1036.4|1036|14516
1646295330000|2022-03-03 08:15:30|1040.8|1040.6|1041.6|1041.2|1041.8|1041.2|1040|1039.4|38423
1646295340000|2022-03-03 08:15:40|1042|1041.4|1042.8|1042.4|1042.8|1042.6|1041.8|1041.2|9738
1646295350000|2022-03-03 08:15:50|1042.6|1042.2|1043.2|1042.2|1043.4|1043.2|1042.6|1042|5271
1646295360000|2022-03-03 08:16:00|1043.4|1042.4|1044.6|1043.6|1045|1044.4|1043.4|1042.2|18987
1646295370000|2022-03-03 08:16:10|1044.4|1043.4|1044.4|1043.6|1045|1044.4|1043.4|1042.8|6215
1646295380000|2022-03-03 08:16:20|1044.6|1044|1044.2|1043.8|1044.8|1044.2|1044.2|1043.4|1837
1646295390000|2022-03-03 08:16:30|1044.6|1043.4|1043.8|1043.4|1044.8|1044.2|1042.8|1042|21551
1646295400000|2022-03-03 08:16:40|1044|1043.6|1044.4|1044|1045|1044.2|1044|1043.4|5515
1646295410000|2022-03-03 08:16:50|1044.8|1043.8|1044.2|1043.6|1045.6|1044.8|1044.2|1043.4|13640
1646295420000|2022-03-03 08:17:00|1044.4|1044|1045.6|1045|1045.8|1045.2|1043.6|1043.4|17497
1646295430000|2022-03-03 08:17:10|1045.2|1044.8|1045.2|1044.4|1045.6|1045.2|1044.6|1044|5088
1646295440000|2022-03-03 08:17:20|1045|1044.6|1047.2|1046.6|1047.6|1046.6|1044.8|1044.4|5363
1646295450000|2022-03-03 08:17:30|1047.4|1046.8|1047.6|1046.8|1048.4|1047.6|1046.8|1046.2|22932
1646295460000|2022-03-03 08:17:40|1047.4|1046.6|1045|1044.2|1047.4|1046.6|1045|1044.2|5061
1646295470000|2022-03-03 08:17:50|1044.8|1044.4|1046.6|1046|1047|1046.4|1044.8|1044.2|5726
1646295480000|2022-03-03 08:18:00|1046.8|1045.8|1046.2|1045.8|1047.4|1046.6|1046.2|1045.8|1464
1646295490000|2022-03-03 08:18:10|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.2|2161
1646295500000|2022-03-03 08:18:20|1046.2|1046|1046.8|1046|1047.8|1047.2|1046.2|1045.4|37039
1646295510000|2022-03-03 08:18:30|1046.6|1045.8|1047|1046.4|1047|1046.4|1046|1045.4|8111
1646295520000|2022-03-03 08:18:40|1046.8|1046.2|1047.4|1046.8|1047.8|1047.2|1046.6|1046.2|3814
1646295530000|2022-03-03 08:18:50|1047.6|1047|1048|1047.2|1048.2|1047.6|1047.6|1047|850
1646295540000|2022-03-03 08:19:00|1047.8|1047.4|1046.4|1045.8|1047.8|1047.4|1046.4|1045.6|3336
1646295550000|2022-03-03 08:19:10|1046.6|1046.2|1046.8|1046.4|1047|1046.8|1046.6|1046.2|3066
1646295560000|2022-03-03 08:19:20|1046.6|1046.2|1044.6|1044.2|1046.6|1046.2|1044.2|1043.6|12373
1646295570000|2022-03-03 08:19:30|1044.8|1044|1043|1042.4|1044.8|1044.2|1043|1042.4|4848
1646295580000|2022-03-03 08:19:40|1043.2|1042.8|1043.4|1042.8|1044.2|1043.6|1042.8|1042.4|9699
1646295590000|2022-03-03 08:19:50|1043.2|1042.6|1042.8|1042.4|1043.2|1042.6|1042.2|1041.6|12490
1646295600000|2022-03-03 08:20:00|1043|1042.6|1043.4|1042.8|1044|1043.4|1043|1042.4|3486
1646295610000|2022-03-03 08:20:10|1043.6|1043|1044.2|1043.4|1044.6|1043.8|1043.2|1042.6|4461
1646295620000|2022-03-03 08:20:20|1044|1043.6|1043.4|1042.6|1044.6|1044|1043.2|1042.6|7462
1646295630000|2022-03-03 08:20:30|1043.2|1042.8|1041.6|1041|1043.4|1043|1041.6|1040.8|2520
1646295640000|2022-03-03 08:20:40|1041.8|1040.8|1040.6|1040|1042.4|1042|1040.6|1039.8|19925
1646295650000|2022-03-03 08:20:50|1040.8|1040.4|1040.6|1039.8|1041.4|1040.6|1040.2|1039.2|7299
1646295660000|2022-03-03 08:21:00|1040.8|1040|1040.2|1039.8|1040.8|1040.2|1039.4|1038.6|19665
1646295670000|2022-03-03 08:21:10|1040.4|1040|1037.8|1037|1040.6|1040|1037.4|1036.4|13824
1646295680000|2022-03-03 08:21:20|1037|1036.8|1039.6|1038.8|1039.6|1038.8|1037|1036.6|13971
1646295690000|2022-03-03 08:21:30|1039.4|1039|1040.6|1040|1040.6|1040.2|1039|1038.8|6110
1646295700000|2022-03-03 08:21:40|1040.8|1040.2|1040.8|1040.2|1041|1040.2|1040|1039.8|8729
1646295710000|2022-03-03 08:21:50|1040.6|1040|1040.8|1040|1041|1040.2|1039.8|1039.2|3107
1646295720000|2022-03-03 08:22:00|1041|1040.4|1041|1040.4|1041.4|1040.6|1040.6|1040|1000
1646295730000|2022-03-03 08:22:10|1040.8|1040|1041.4|1040.6|1042|1041.4|1040.8|1040|14329
1646295740000|2022-03-03 08:22:20|1041.8|1040.8|1042.4|1041.8|1042.6|1042.2|1041.4|1040.8|1514
1646295750000|2022-03-03 08:22:30|1042.8|1042|1043.2|1042.6|1043.2|1042.6|1042.6|1042|1077
1646295760000|2022-03-03 08:22:40|1043.6|1042.8|1044|1043.2|1044.4|1043.6|1043.2|1042.8|3405
1646295770000|2022-03-03 08:22:50|1043.8|1043|1043.6|1043|1043.8|1043.2|1043.2|1042.6|1535
1646295780000|2022-03-03 08:23:00|1043.8|1043.4|1043.4|1043|1044.4|1043.4|1043.4|1042.8|722
1646295790000|2022-03-03 08:23:10|1043.2|1042.8|1044.2|1043.6|1044.8|1044.2|1043.2|1042.6|20963
1646295800000|2022-03-03 08:23:20|1044.6|1043.8|1045.6|1045|1045.6|1045|1044.2|1043.6|4289
1646295810000|2022-03-03 08:23:30|1045.8|1045.2|1046|1045.6|1046.4|1045.6|1045.4|1044.8|1460
1646295820000|2022-03-03 08:23:40|1045.8|1045.4|1044.8|1044.2|1046.2|1045.4|1044.8|1044.2|10252
1646295830000|2022-03-03 08:23:50|1045|1044.6|1043.8|1043.4|1045|1044.6|1043.2|1042.6|24396
1646295840000|2022-03-03 08:24:00|1044.2|1043.2|1044.8|1044.2|1045|1044.2|1044|1043.2|4740
1646295850000|2022-03-03 08:24:10|1045|1044.4|1045.2|1044.6|1045.4|1044.6|1044.8|1044.2|454
1646295860000|2022-03-03 08:24:20|1045.4|1044.8|1043.6|1043.2|1045.6|1045|1043.6|1043.2|4615
1646295870000|2022-03-03 08:24:30|1044|1043.4|1044|1043.6|1044.2|1043.6|1043.8|1043.4|1912
1646295880000|2022-03-03 08:24:40|1044.2|1043.8|1045.6|1045|1045.6|1045|1044.2|1043.8|1801
1646295890000|2022-03-03 08:24:50|1045.8|1045.2|1045.6|1045|1045.8|1045.2|1045.4|1044.8|1394
1646295900000|2022-03-03 08:25:00|1045.8|1045.2|1045.8|1045.4|1045.8|1045.4|1045.8|1045.2|0
1646295910000|2022-03-03 08:25:10|1046|1045.6|1045.6|1045|1046.6|1046|1045.6|1045|2578
1646295920000|2022-03-03 08:25:20|1046|1045.2|1046.4|1045.8|1046.4|1046|1045.4|1045|10124
1646295930000|2022-03-03 08:25:30|1046.2|1045.6|1046.4|1045.6|1047|1046|1046|1045.4|12600
1646295940000|2022-03-03 08:25:40|1046.2|1045.4|1047.4|1046.6|1048|1047.4|1046|1045.4|15273
1646295950000|2022-03-03 08:25:50|1047|1046.8|1047.8|1047.4|1048|1047.6|1047|1046.8|5062
1646295960000|2022-03-03 08:26:00|1047.6|1047.2|1047.4|1047|1048|1047.4|1046.6|1046|35088
1646295970000|2022-03-03 08:26:10|1047.6|1047.2|1047.4|1046.8|1048.2|1047.6|1047.4|1046.6|18246
1646295980000|2022-03-03 08:26:20|1047.6|1047|1047.8|1047.2|1048|1047.4|1047.6|1047|1867
1646295990000|2022-03-03 08:26:30|1048.2|1047.4|1048.4|1047.8|1048.8|1048|1048|1047.4|3351
1646296000000|2022-03-03 08:26:40|1048.6|1048.2|1048.8|1048.2|1049.4|1048.8|1048.4|1047.8|2790
1646296010000|2022-03-03 08:26:50|1048.6|1048|1048.4|1047.8|1048.6|1048|1048.4|1047.8|183
1646296020000|2022-03-03 08:27:00|1047.8|1047.6|1049.6|1049|1050|1049.2|1047.8|1047.2|7289
1646296030000|2022-03-03 08:27:10|1049.4|1048.8|1050.4|1049.6|1050.8|1050|1049.2|1048.8|6437
1646296040000|2022-03-03 08:27:20|1050.6|1050|1051|1050.4|1051.2|1050.8|1050.6|1050|3805
1646296050000|2022-03-03 08:27:30|1051.2|1050.6|1051.8|1051.2|1052|1051.4|1051.2|1050.6|6208
1646296060000|2022-03-03 08:27:40|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|0
1646296070000|2022-03-03 08:27:50|1051.4|1051.2|1053.8|1053.4|1054|1053.4|1051.2|1050.8|22698
1646296080000|2022-03-03 08:28:00|1053.6|1053.2|1053.2|1052.4|1053.8|1053.4|1052.8|1052.2|25154
1646296090000|2022-03-03 08:28:10|1053|1052.6|1053|1052.4|1053.6|1052.8|1053|1052.4|14844
1646296100000|2022-03-03 08:28:20|1052.8|1052.2|1052.2|1051.4|1052.8|1052.2|1052.2|1051.4|1802
1646296110000|2022-03-03 08:28:30|1052|1051.6|1053.4|1052.8|1053.4|1052.8|1051.6|1051|6573
1646296120000|2022-03-03 08:28:40|1053.6|1053|1053|1052.4|1054|1053.2|1053|1052.4|3793
1646296130000|2022-03-03 08:28:50|1053.2|1052.8|1052.2|1051.8|1053.4|1052.8|1052.2|1051.8|2398
1646296140000|2022-03-03 08:29:00|1052.4|1052|1050.8|1050.2|1052.4|1052|1050.8|1049.8|18216
1646296150000|2022-03-03 08:29:10|1051|1050.4|1051.2|1050.6|1052|1051.4|1050.8|1050.4|11030
1646296160000|2022-03-03 08:29:20|1051.4|1050.8|1050.2|1049.6|1051.6|1051|1050.2|1049.4|5206
1646296170000|2022-03-03 08:29:30|1050|1049.4|1049|1048.4|1050|1049.4|1048.2|1047.8|7692
1646296180000|2022-03-03 08:29:40|1048.8|1048.2|1048.8|1048.4|1049.4|1048.8|1048.4|1048|18715
1646296190000|2022-03-03 08:29:50|1049.2|1048.6|1047.8|1047.2|1049.2|1048.6|1047.8|1047|4949
1646296200000|2022-03-03 08:30:00|1048|1047.4|1048|1047.4|1048|1047.8|1047.6|1047.2|3315
1646296210000|2022-03-03 08:30:10|1047.8|1047.6|1047.2|1046.8|1048.4|1047.8|1047.2|1046.4|3569
1646296220000|2022-03-03 08:30:20|1047|1046.6|1046|1045.6|1047|1046.8|1046|1045.4|2028
1646296230000|2022-03-03 08:30:30|1046.2|1045.4|1045.4|1044.8|1046.2|1045.8|1045.4|1044.8|19
1646296240000|2022-03-03 08:30:40|1045.2|1045|1045.8|1045.4|1046|1045.4|1045.2|1045|3572
1646296250000|2022-03-03 08:30:50|1046|1045.6|1045.6|1045|1046.2|1045.8|1045.4|1045|2674
1646296260000|2022-03-03 08:31:00|1045.4|1044.8|1046|1045.2|1046.6|1046|1045|1044.4|23591
1646296270000|2022-03-03 08:31:10|1045.8|1045|1045.8|1045|1046|1045.4|1045.2|1044.8|368
1646296280000|2022-03-03 08:31:20|1045.6|1045.2|1046|1045.4|1046|1045.6|1045.4|1044.8|3680
1646296290000|2022-03-03 08:31:30|1045.8|1045.2|1046.8|1046.2|1046.8|1046.4|1045.8|1045.2|2746
1646296300000|2022-03-03 08:31:40|1046.6|1046.4|1047.4|1046.8|1048|1047.4|1046.6|1046.2|20244
1646296310000|2022-03-03 08:31:50|1047.6|1047|1047.6|1047|1047.6|1047.2|1047.4|1046.8|1203
1646296320000|2022-03-03 08:32:00|1047.8|1046.8|1047|1046.6|1047.8|1046.8|1046.6|1046.2|2031
1646296330000|2022-03-03 08:32:10|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.8|1046.4|758
1646296340000|2022-03-03 08:32:20|1047.2|1046.6|1047.2|1046.6|1047.2|1046.8|1047|1046.4|2384
1646296350000|2022-03-03 08:32:30|1047|1046.4|1046.6|1046.4|1047.2|1046.8|1046.6|1046.2|8395
1646296360000|2022-03-03 08:32:40|1046.4|1046.2|1045|1044.6|1046.6|1046.4|1045|1044.4|3759
1646296370000|2022-03-03 08:32:50|1045.2|1044.4|1046.2|1045.8|1046.4|1045.8|1045|1044.4|6676
1646296380000|2022-03-03 08:33:00|1046.4|1046|1045.6|1045|1047|1046.4|1045.2|1044.8|4707
1646296390000|2022-03-03 08:33:10|1045.4|1044.8|1045.4|1045|1046|1045.6|1045|1044.2|5685
1646296400000|2022-03-03 08:33:20|1045.6|1045.2|1044.6|1044|1045.6|1045.2|1044.6|1044|1090
1646296410000|2022-03-03 08:33:30|1044.4|1043.8|1044|1043.2|1044.6|1043.8|1043.8|1043|1432
1646296420000|2022-03-03 08:33:40|1044.2|1043.4|1044.8|1044.2|1044.8|1044.2|1044|1043.4|827
1646296430000|2022-03-03 08:33:50|1045|1044.4|1043.6|1043|1045|1044.6|1043.6|1043|6308
1646296440000|2022-03-03 08:34:00|1043.4|1042.8|1043.8|1043.4|1044.2|1043.4|1043.4|1042.6|1234
1646296450000|2022-03-03 08:34:10|1044|1043.6|1044.2|1043.6|1044.4|1044|1044|1043.4|2622
1646296460000|2022-03-03 08:34:20|1044.4|1043.8|1044.4|1043.8|1044.6|1044.2|1044|1043.2|519
1646296470000|2022-03-03 08:34:30|1044.2|1043.6|1043.4|1043|1044.4|1043.8|1043|1042.4|1359
1646296480000|2022-03-03 08:34:40|1043.6|1042.8|1043.6|1043|1044|1043.4|1043.4|1042.8|16502
1646296490000|2022-03-03 08:34:50|1043.4|1042.8|1044.4|1043.8|1044.6|1043.8|1043.4|1042.8|0
1646296500000|2022-03-03 08:35:00|1044.6|1044|1044.2|1043.8|1044.8|1044.4|1044.2|1043.6|2561
1646296510000|2022-03-03 08:35:10|1045|1044|1044.2|1043.6|1045.6|1045|1044|1043.4|26516
1646296520000|2022-03-03 08:35:20|1044|1043.8|1044.8|1044.2|1045.8|1045.4|1044|1043.6|24579
1646296530000|2022-03-03 08:35:30|1044.6|1044|1043.4|1043.2|1044.6|1044|1043.4|1043|4876
1646296540000|2022-03-03 08:35:40|1043.2|1043|1042.8|1042.2|1043.2|1043|1042.6|1042|4842
1646296550000|2022-03-03 08:35:50|1042.6|1042|1043|1042.6|1043.2|1042.8|1042.4|1042|3920
1646296560000|2022-03-03 08:36:00|1042.8|1042.4|1041.4|1040.8|1042.8|1042.4|1041.2|1040.6|10376
1646296570000|2022-03-03 08:36:10|1041.2|1040.6|1040.6|1040|1041.6|1041.2|1040.6|1040|3575
1646296580000|2022-03-03 08:36:20|1040.4|1039.8|1039|1038.6|1040.4|1039.8|1039|1038.4|22566
1646296590000|2022-03-03 08:36:30|1039.2|1039|1039.4|1038.8|1039.4|1039|1038.4|1038|6893
1646296600000|2022-03-03 08:36:40|1039.2|1038.6|1039.2|1038.6|1039.4|1039|1038.8|1038.2|2996
1646296610000|2022-03-03 08:36:50|1039.4|1038.8|1039.8|1039.2|1040.2|1039.6|1039.2|1038.6|5993
1646296620000|2022-03-03 08:37:00|1039.6|1039|1041.6|1041|1041.8|1041.2|1039.6|1039|4196
1646296630000|2022-03-03 08:37:10|1041.4|1040.8|1040.2|1039.6|1041.6|1041|1040|1039.6|4213
1646296640000|2022-03-03 08:37:20|1040.4|1039.8|1040|1039.2|1040.4|1039.8|1039.8|1039.2|911
1646296650000|2022-03-03 08:37:30|1039.8|1039.4|1039.4|1039|1040|1039.4|1039.4|1038.8|1465
1646296660000|2022-03-03 08:37:40|1039.2|1038.8|1039.2|1038.6|1039.4|1039|1039|1038.2|1540
1646296670000|2022-03-03 08:37:50|1038.8|1038.4|1038.6|1038|1039.2|1039|1038.6|1038|39031
1646296680000|2022-03-03 08:38:00|1038.4|1037.8|1037|1036.4|1038.8|1038.4|1037|1036.4|8927
1646296690000|2022-03-03 08:38:10|1036.8|1036.2|1036.4|1035.8|1036.8|1036.4|1036|1035.6|3085
1646296700000|2022-03-03 08:38:20|1036.6|1036|1036.6|1036.4|1037.4|1036.8|1036|1035.6|12845
1646296710000|2022-03-03 08:38:30|1036.4|1036.2|1035.6|1035.2|1036.6|1036.2|1035.4|1035|7192
1646296720000|2022-03-03 08:38:40|1035.8|1035.4|1035.6|1035.2|1036|1035.8|1035.6|1035.2|220
1646296730000|2022-03-03 08:38:50|1035.8|1035.4|1036|1035.4|1036.2|1035.6|1035.6|1035|6498
1646296740000|2022-03-03 08:39:00|1035.8|1035.6|1037.2|1036.6|1037.6|1036.8|1035.8|1035.6|5286
1646296750000|2022-03-03 08:39:10|1037|1036.4|1037.8|1037.4|1037.8|1037.4|1036.8|1036.2|3432
1646296760000|2022-03-03 08:39:20|1037.6|1037.2|1037.6|1037|1037.8|1037.2|1036.8|1036.6|6506
1646296770000|2022-03-03 08:39:30|1037.4|1036.8|1036.4|1036|1037.6|1037|1036.2|1035.8|7166
1646296780000|2022-03-03 08:39:40|1036.6|1036.4|1036.6|1036.2|1037|1036.4|1036.6|1036.2|1021
1646296790000|2022-03-03 08:39:50|1036.4|1036|1036.4|1036|1037|1036.4|1036.4|1036|6545
1646296800000|2022-03-03 08:40:00|1036.6|1036.2|1035|1034.2|1036.8|1036.4|1034.8|1034.2|9680
1646296810000|2022-03-03 08:40:10|1034.8|1034|1034.2|1033.8|1034.8|1034.2|1034.2|1033.8|7034
1646296820000|2022-03-03 08:40:20|1034|1033.6|1035.2|1034.8|1035.4|1034.8|1033.2|1032.8|24335
1646296830000|2022-03-03 08:40:30|1035|1034.6|1034.2|1033.8|1035.2|1034.6|1034|1033.6|3523
1646296840000|2022-03-03 08:40:40|1034|1033.6|1033.4|1032.8|1034.4|1034|1033.2|1032.8|2568
1646296850000|2022-03-03 08:40:50|1033.2|1033|1032.4|1032|1033.2|1033|1032.4|1032|1815
1646296860000|2022-03-03 08:41:00|1032.6|1032.2|1032.6|1032|1033|1032.4|1032.6|1032|3527
1646296870000|2022-03-03 08:41:10|1032.4|1032.2|1032.4|1031.8|1032.8|1032.4|1032.2|1031.8|4947
1646296880000|2022-03-03 08:41:20|1032.2|1032|1031.2|1030.8|1032.6|1032.2|1031|1030.6|6776
1646296890000|2022-03-03 08:41:30|1031|1030.6|1031.6|1031|1032|1031.6|1031|1030.6|5805
1646296900000|2022-03-03 08:41:40|1031.4|1030.8|1032.6|1032|1032.6|1032|1031.2|1030.4|16105
1646296910000|2022-03-03 08:41:50|1032.4|1031.8|1032.2|1031.6|1032.6|1032.4|1032|1031.4|2583
1646296920000|2022-03-03 08:42:00|1032.4|1031.8|1032.6|1032|1033.8|1033.4|1032.4|1031.8|10455
1646296930000|2022-03-03 08:42:10|1032.8|1032.2|1031.4|1031|1032.8|1032.4|1031.2|1031|8987
1646296940000|2022-03-03 08:42:20|1031.2|1030.8|1031.6|1031|1031.6|1031.4|1031.2|1030.6|7050
1646296950000|2022-03-03 08:42:30|1031.4|1030.8|1031.6|1031|1032|1031.4|1030.8|1030.2|3978
1646296960000|2022-03-03 08:42:40|1031.4|1030.8|1030.4|1030|1031.4|1030.8|1030.4|1030|3739
1646296970000|2022-03-03 08:42:50|1030|1029.8|1030|1029.6|1030.8|1030.4|1029.8|1029.2|27194
1646296980000|2022-03-03 08:43:00|1030.2|1029.4|1031|1030.6|1031.6|1031.2|1030|1029.4|10293
1646296990000|2022-03-03 08:43:10|1030.8|1030.4|1032.4|1031.8|1032.4|1031.8|1030.6|1030.2|3471
1646297000000|2022-03-03 08:43:20|1032.2|1031.6|1031.4|1030.8|1032.8|1032.2|1031.2|1030.6|4240
1646297010000|2022-03-03 08:43:30|1032|1031.2|1031.6|1031|1032|1031.2|1031|1030.6|7078
1646297020000|2022-03-03 08:43:40|1031.4|1030.8|1031.2|1030.8|1031.6|1030.8|1030.8|1030.6|1093
1646297030000|2022-03-03 08:43:50|1031|1030.6|1030.6|1030.2|1031.2|1030.8|1030.6|1030.2|4044
1646297040000|2022-03-03 08:44:00|1030.2|1030|1030|1029.4|1030.8|1030.6|1030|1029.4|6554
1646297050000|2022-03-03 08:44:10|1029.8|1029.6|1031|1030.6|1031.4|1030.6|1029.8|1029.4|6467
1646297060000|2022-03-03 08:44:20|1031.2|1030.8|1031|1030.4|1031.6|1031|1031|1030.4|176
1646297070000|2022-03-03 08:44:30|1030.8|1030.6|1031.6|1031.2|1031.6|1031.2|1030.8|1030.4|694
1646297080000|2022-03-03 08:44:40|1031.8|1031|1032.6|1032.2|1032.6|1032.2|1031.8|1031|5015
1646297090000|2022-03-03 08:44:50|1032.4|1032|1033|1032.6|1033.2|1033|1032.4|1031.8|3545
1646297100000|2022-03-03 08:45:00|1032.8|1032.4|1033.4|1033|1033.8|1033.2|1032.6|1032.4|6804
1646297110000|2022-03-03 08:45:10|1033.6|1033.2|1033.8|1033.4|1034.2|1034|1033.4|1033|5169
1646297120000|2022-03-03 08:45:20|1033.6|1032.8|1033.4|1033|1033.6|1033.2|1033|1032.6|20200
1646297130000|2022-03-03 08:45:30|1033.6|1033.2|1033.2|1032.8|1033.8|1033.2|1032.8|1032.6|3856
1646297140000|2022-03-03 08:45:40|1033|1032.6|1033.2|1033|1033.6|1033.2|1032.8|1032.6|11974
1646297150000|2022-03-03 08:45:50|1033.4|1032.8|1031.8|1031.4|1033.4|1032.8|1031.8|1031.4|7225
1646297160000|2022-03-03 08:46:00|1031.6|1031.2|1032|1031.6|1032.2|1031.6|1031.4|1031|3538
1646297170000|2022-03-03 08:46:10|1032.2|1031.8|1031.8|1031.2|1032.8|1032.2|1031.4|1031|13281
1646297180000|2022-03-03 08:46:20|1032|1031.4|1031.8|1031.4|1032.6|1032|1031.8|1031.2|150
1646297190000|2022-03-03 08:46:30|1031.6|1031.2|1031.8|1031.2|1032|1031.4|1031.4|1031|709
1646297200000|2022-03-03 08:46:40|1032|1031.4|1032.2|1031.6|1032.8|1032.2|1031.8|1031.4|14229
1646297210000|2022-03-03 08:46:50|1032.4|1032|1031.2|1030.6|1032.4|1032|1031.2|1030.6|100
1646297220000|2022-03-03 08:47:00|1031|1030.8|1030.6|1030|1031.2|1030.8|1030.4|1030|0
1646297230000|2022-03-03 08:47:10|1030.8|1030.2|1031.4|1031|1031.6|1031.2|1030.8|1030|7638
1646297240000|2022-03-03 08:47:20|1031.6|1031.2|1032|1031.6|1032.2|1032|1031.4|1031|1073
1646297250000|2022-03-03 08:47:30|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|0
1646297260000|2022-03-03 08:47:40|1031.4|1031|1031.6|1031|1032.2|1031.8|1031.4|1031|6451
1646297270000|2022-03-03 08:47:50|1031.4|1030.8|1032|1031.6|1032.2|1031.6|1031.2|1030.8|11803
1646297280000|2022-03-03 08:48:00|1032.2|1031.8|1032.4|1031.8|1033.2|1032.6|1032.2|1031.6|11708
1646297290000|2022-03-03 08:48:10|1032.2|1032|1033|1032.6|1033|1032.6|1032|1031.6|7895
1646297300000|2022-03-03 08:48:20|1032.8|1032.4|1033.4|1032.8|1033.8|1033.2|1032.8|1032.4|1246
1646297310000|2022-03-03 08:48:30|1033.2|1032.6|1033.6|1033|1034|1033.6|1033|1032.6|12104
1646297320000|2022-03-03 08:48:40|1033.4|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1032.8|549
1646297330000|2022-03-03 08:48:50|1033.6|1033.2|1033.6|1033|1033.6|1033.2|1033.2|1033|958
1646297340000|2022-03-03 08:49:00|1033.4|1033.2|1034.6|1034.4|1034.8|1034.4|1033.2|1033.2|11160
1646297350000|2022-03-03 08:49:10|1034.8|1034.2|1034.2|1033.6|1034.8|1034.2|1033.4|1033|5866
1646297360000|2022-03-03 08:49:20|1034|1033.4|1034.2|1033.8|1034.4|1034|1034|1033.4|933
1646297370000|2022-03-03 08:49:30|1034|1033.6|1035|1034.4|1035|1034.4|1034|1033.4|5657
1646297380000|2022-03-03 08:49:40|1034.8|1034.2|1034.6|1034.2|1035|1034.2|1034.4|1034.2|0
1646297390000|2022-03-03 08:49:50|1034.4|1034|1034.4|1034|1034.8|1034.6|1034.4|1034|4028
1646297400000|2022-03-03 08:50:00|1034.2|1033.8|1036|1035.6|1036|1035.6|1034.2|1033.8|10759
1646297410000|2022-03-03 08:50:10|1036.2|1035.8|1035.2|1034.8|1036.4|1036|1035.2|1034.8|4438
1646297420000|2022-03-03 08:50:20|1035|1034.6|1035.2|1034.6|1035.6|1035.2|1034.8|1034.4|7916
1646297430000|2022-03-03 08:50:30|1035|1034.4|1036.2|1035.6|1036.2|1035.8|1035|1034.4|5742
1646297440000|2022-03-03 08:50:40|1036|1035.4|1035.8|1035.4|1036|1035.6|1035.2|1035|16042
1646297450000|2022-03-03 08:50:50|1036|1035.2|1035.6|1035.2|1036|1035.4|1035.2|1034.8|11731
1646297460000|2022-03-03 08:51:00|1035.4|1035|1036.2|1035.6|1036.4|1035.8|1035|1034.6|9070
1646297470000|2022-03-03 08:51:10|1036|1035.8|1036.8|1036.4|1037|1036.4|1036|1035.6|14518
1646297480000|2022-03-03 08:51:20|1037|1036.6|1037.4|1037.2|1037.6|1037.2|1036.8|1036.4|6034
1646297490000|2022-03-03 08:51:30|1037.2|1037|1037.4|1037|1037.6|1037.4|1037.2|1036.6|11894
1646297500000|2022-03-03 08:51:40|1037.2|1036.8|1036.6|1036.4|1037.2|1037|1036.6|1036.2|10715
1646297510000|2022-03-03 08:51:50|1036.8|1036.2|1036.6|1036|1037.2|1036.6|1036.4|1036|2224
1646297520000|2022-03-03 08:52:00|1036.8|1036.2|1036.6|1036.2|1036.8|1036.2|1036.2|1035.6|3212
1646297530000|2022-03-03 08:52:10|1036.8|1036|1036.4|1036|1036.8|1036.4|1036.2|1035.8|2860
1646297540000|2022-03-03 08:52:20|1036.6|1036.2|1036.6|1036|1037|1036.6|1036.4|1035.8|761
1646297550000|2022-03-03 08:52:30|1036.4|1036.2|1036.8|1036.2|1036.8|1036.2|1036.2|1035.6|479
1646297560000|2022-03-03 08:52:40|1036.6|1036.4|1036.4|1036|1036.8|1036.4|1036.4|1035.8|2544
1646297570000|2022-03-03 08:52:50|1036.6|1036.2|1037|1036.6|1037.2|1036.8|1036.6|1036.2|1612
1646297580000|2022-03-03 08:53:00|1036.8|1036.4|1036.8|1036.2|1037|1036.6|1036.4|1036|1697
1646297590000|2022-03-03 08:53:10|1036.6|1036|1036|1035.4|1036.8|1036.2|1035.6|1035.4|500
1646297600000|2022-03-03 08:53:20|1035.8|1035.6|1035.6|1035.2|1036|1035.6|1035.4|1035|3259
1646297610000|2022-03-03 08:53:30|1035.4|1035.4|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|2112
1646297620000|2022-03-03 08:53:40|1035.6|1035.6|1036.4|1035.8|1036.8|1036.4|1035.6|1035.6|9695
1646297630000|2022-03-03 08:53:50|1036.6|1036|1036|1035.4|1036.6|1036.4|1036|1035.4|412
1646297640000|2022-03-03 08:54:00|1035.8|1035.6|1036.8|1036.4|1037.2|1036.8|1035.8|1035.6|25596
1646297650000|2022-03-03 08:54:10|1037|1036.6|1037.4|1037|1037.6|1037|1037|1036.4|14101
1646297660000|2022-03-03 08:54:20|1037.2|1037.2|1037|1036.6|1037.2|1037.2|1036.8|1036.4|364
1646297670000|2022-03-03 08:54:30|1037.4|1037|1037.4|1037.2|1037.6|1037.2|1037.2|1036.6|22460
1646297680000|2022-03-03 08:54:40|1037.6|1037.4|1036.6|1036.2|1037.6|1037.4|1036.4|1036|4392
1646297690000|2022-03-03 08:54:50|1036.8|1036.4|1037.2|1036.8|1037.4|1037|1036.8|1036.4|3883
1646297700000|2022-03-03 08:55:00|1037|1036.6|1037.4|1037|1037.8|1037.2|1036.8|1036.4|14457
1646297710000|2022-03-03 08:55:10|1037.2|1036.8|1037.4|1037|1037.4|1037.2|1037.2|1036.8|1084
1646297720000|2022-03-03 08:55:20|1037.2|1036.8|1038.2|1037.6|1038.4|1038.2|1037|1036.6|14034
1646297730000|2022-03-03 08:55:30|1038|1037.8|1038.2|1037.6|1038.2|1037.8|1038|1037.6|0
1646297740000|2022-03-03 08:55:40|1037.8|1037.8|1038.2|1037.8|1038.2|1037.8|1037.2|1037|11848
1646297750000|2022-03-03 08:55:50|1038.4|1038|1038|1037.6|1038.8|1038.6|1038|1037.6|5621
1646297760000|2022-03-03 08:56:00|1038.2|1037.8|1038.2|1037.6|1038.4|1038|1038.2|1037.6|0
1646297770000|2022-03-03 08:56:10|1038|1037.4|1037|1036.6|1038|1037.4|1037|1036.6|1655
1646297780000|2022-03-03 08:56:20|1036.8|1036.4|1037.4|1037|1037.6|1037.2|1036.8|1036.4|2685
1646297790000|2022-03-03 08:56:30|1037.2|1036.8|1037.2|1036.6|1037.6|1037.2|1037|1036.6|4169
1646297800000|2022-03-03 08:56:40|1037|1036.8|1037.2|1036.6|1037.4|1037|1037|1036.6|785
1646297810000|2022-03-03 08:56:50|1037|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.2|696
1646297820000|2022-03-03 08:57:00|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1036.8|1036.4|5592
1646297830000|2022-03-03 08:57:10|1037|1036.6|1037.2|1036.8|1037.2|1037|1037|1036.6|0
1646297840000|2022-03-03 08:57:20|1037|1036.6|1036|1035.6|1037.2|1036.6|1036|1035.6|9789
1646297850000|2022-03-03 08:57:30|1035.8|1035.4|1034.4|1034|1035.8|1035.4|1034.4|1034|3138
1646297860000|2022-03-03 08:57:40|1034.6|1034.2|1035.6|1035.2|1035.6|1035.4|1034.6|1034.2|25045
1646297870000|2022-03-03 08:57:50|1035.8|1035.4|1035.4|1035|1035.8|1035.6|1035.4|1034.8|150
1646297880000|2022-03-03 08:58:00|1035.6|1035.2|1036|1035.8|1036.2|1035.8|1035.4|1035|2634
1646297890000|2022-03-03 08:58:10|1036.2|1036|1036.8|1036.4|1036.8|1036.4|1036.2|1035.8|9496
1646297900000|2022-03-03 08:58:20|1037|1036.6|1036.8|1036.4|1037.2|1036.8|1036.8|1036.4|2447
1646297910000|2022-03-03 08:58:30|1036.6|1036.2|1037.2|1036.8|1037.4|1036.8|1036.4|1036|1713
1646297920000|2022-03-03 08:58:40|1037.4|1037|1038.2|1037.8|1038.2|1037.8|1037.2|1037|1348
1646297930000|2022-03-03 08:58:50|1038.4|1038|1038|1037.6|1038.4|1038.2|1037.6|1037.4|1938
1646297940000|2022-03-03 08:59:00|1038.2|1037.8|1037.8|1037.4|1038.6|1038|1037.6|1037.2|4872
1646297950000|2022-03-03 08:59:10|1037.6|1037.2|1038|1037.6|1038.2|1037.8|1037|1036.4|2394
1646297960000|2022-03-03 08:59:20|1038.2|1037.8|1038.6|1038|1038.8|1038.4|1038.2|1037.6|3148
1646297970000|2022-03-03 08:59:30|1038.8|1038.2|1038.8|1038.2|1038.8|1038.4|1038.6|1038|1186
1646297980000|2022-03-03 08:59:40|1038.6|1038.4|1038.4|1038.2|1038.6|1038.4|1038.2|1037.8|3504
1646297990000|2022-03-03 08:59:50|1038.6|1038|1039|1038.6|1039.4|1039|1038.6|1038|3502
1646298000000|2022-03-03 09:00:00|1039.2|1038.8|1040|1039.6|1040.2|1039.6|1039.2|1038.8|4471
1646298010000|2022-03-03 09:00:10|1040.2|1039.8|1040.4|1040|1040.4|1040|1039.8|1039.6|26571
1646298020000|2022-03-03 09:00:20|1040.8|1040.2|1041|1040.4|1041.2|1040.6|1040.4|1040|3578
1646298030000|2022-03-03 09:00:30|1040.8|1040.2|1040.4|1040.2|1041|1040.6|1040.4|1040.2|1357
1646298040000|2022-03-03 09:00:40|1040.8|1040|1040.2|1039.6|1040.8|1040.4|1039.6|1039.2|11229
1646298050000|2022-03-03 09:00:50|1040.4|1039.8|1040.2|1039.8|1040.4|1040|1040|1039.6|8137
1646298060000|2022-03-03 09:01:00|1040|1039.6|1039.4|1039|1040.2|1039.6|1039.4|1039|1551
1646298070000|2022-03-03 09:01:10|1039.2|1038.8|1039.8|1039.2|1040.2|1039.8|1039.2|1038.6|20889
1646298080000|2022-03-03 09:01:20|1040|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.2|824
1646298090000|2022-03-03 09:01:30|1040.2|1039.4|1040.8|1040.4|1041|1040.6|1039.2|1039|23190
1646298100000|2022-03-03 09:01:40|1041|1040.6|1041.4|1041|1041.6|1041|1041|1040.6|5381
1646298110000|2022-03-03 09:01:50|1041.6|1041.2|1041.6|1041.2|1041.8|1041.2|1041.6|1041.2|0
1646298120000|2022-03-03 09:02:00|1041.8|1041.4|1042.4|1041.8|1042.4|1042|1041.8|1041.4|6522
1646298130000|2022-03-03 09:02:10|1042.2|1042|1040.8|1040.2|1042.2|1042|1040.8|1040.2|2317
1646298140000|2022-03-03 09:02:20|1040.6|1040|1040.2|1040|1040.6|1040.2|1040.2|1040|0
1646298150000|2022-03-03 09:02:30|1040|1039.8|1038.8|1038.2|1040|1039.8|1038.6|1038|4946
1646298160000|2022-03-03 09:02:40|1038.6|1038|1037.8|1037.4|1038.8|1038.2|1037.8|1037.4|1195
1646298170000|2022-03-03 09:02:50|1038|1037.2|1038.6|1038|1038.6|1038.2|1038|1037.2|1901
1646298180000|2022-03-03 09:03:00|1038.4|1038.2|1038.4|1037.8|1038.8|1038.4|1038.2|1037.8|3579
1646298190000|2022-03-03 09:03:10|1038.6|1038|1038.6|1038|1038.6|1038.2|1038.6|1037.8|0
1646298200000|2022-03-03 09:03:20|1038.4|1037.8|1038.6|1038|1038.6|1038|1038|1037.6|1109
1646298210000|2022-03-03 09:03:30|1038.4|1038.2|1038.6|1038|1038.6|1038.2|1038.2|1037.8|45
1646298220000|2022-03-03 09:03:40|1038.4|1037.8|1038.2|1037.8|1038.6|1038.2|1037.8|1037.4|12202
1646298230000|2022-03-03 09:03:50|1038.4|1038|1038.4|1038|1038.4|1038.2|1038.4|1037.8|364
1646298240000|2022-03-03 09:04:00|1038.2|1037.8|1037.6|1037|1038.4|1037.8|1037|1036.6|6199
1646298250000|2022-03-03 09:04:10|1037.4|1037.2|1037.4|1037|1038|1037.6|1037.4|1037|2229
1646298260000|2022-03-03 09:04:20|1037.2|1036.8|1037.2|1036.6|1037.4|1037|1037|1036.6|1806
1646298270000|2022-03-03 09:04:30|1037.4|1036.8|1037|1036.6|1037.4|1037|1037|1036.6|0
1646298280000|2022-03-03 09:04:40|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.6|1616
1646298290000|2022-03-03 09:04:50|1037.4|1037|1037.8|1037.2|1038|1037.6|1037.2|1036.8|1712
1646298300000|2022-03-03 09:05:00|1038|1037.4|1038.4|1038|1038.4|1038|1037.8|1037.4|532
1646298310000|2022-03-03 09:05:10|1038.6|1038.2|1038.8|1038.2|1039|1038.6|1038.6|1038.2|553
1646298320000|2022-03-03 09:05:20|1038.6|1038.4|1038.4|1038|1039.2|1038.8|1038.4|1038|1149
1646298330000|2022-03-03 09:05:30|1038.2|1037.8|1038.8|1038.4|1038.8|1038.6|1038.2|1037.8|765
1646298340000|2022-03-03 09:05:40|1039|1038.2|1039.2|1038.8|1039.4|1039.2|1038.6|1038.2|3564
1646298350000|2022-03-03 09:05:50|1039.4|1039|1039.2|1038.8|1039.4|1039|1038.8|1038.4|1347
1646298360000|2022-03-03 09:06:00|1039.4|1039|1041|1040.4|1041|1040.8|1039.2|1039|6003
1646298370000|2022-03-03 09:06:10|1041.2|1040.6|1040.2|1039.8|1041.2|1040.6|1040.2|1039.8|5708
1646298380000|2022-03-03 09:06:20|1040|1039.6|1040.2|1039.8|1040.4|1039.8|1040|1039.6|2826
1646298390000|2022-03-03 09:06:30|1040.4|1039.6|1042|1041.6|1042.4|1041.8|1040|1039.6|12815
1646298400000|2022-03-03 09:06:40|1042.2|1041.8|1042.2|1041.8|1042.6|1042.2|1042|1041.6|514
1646298410000|2022-03-03 09:06:50|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|51
1646298420000|2022-03-03 09:07:00|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.4|382
1646298430000|2022-03-03 09:07:10|1041.8|1041.8|1040.6|1040.2|1041.8|1041.8|1040.6|1040|4922
1646298440000|2022-03-03 09:07:20|1040.8|1040.4|1041.2|1040.6|1041.2|1040.8|1040.8|1040.4|4039
1646298450000|2022-03-03 09:07:30|1041|1040.4|1040.4|1040|1041|1040.4|1039.8|1039.2|4249
1646298460000|2022-03-03 09:07:40|1040.2|1039.8|1039.8|1039.4|1040.2|1039.8|1039.6|1039|1891
1646298470000|2022-03-03 09:07:50|1040|1039.6|1040|1039.6|1040.2|1039.8|1040|1039.4|4861
1646298480000|2022-03-03 09:08:00|1039.8|1039.8|1040.4|1039.8|1040.4|1040.2|1039.8|1039.6|6744
1646298490000|2022-03-03 09:08:10|1040.2|1040|1039.8|1039.4|1040.2|1040|1039.6|1039.2|1421
1646298500000|2022-03-03 09:08:20|1040|1039.6|1040|1039.6|1040|1039.8|1040|1039.4|2318
1646298510000|2022-03-03 09:08:30|1040.2|1039.8|1040.8|1040.4|1040.8|1040.4|1040|1039.4|22235
1646298520000|2022-03-03 09:08:40|1040.6|1040.2|1041.4|1040.8|1041.4|1041|1040.4|1040|12681
1646298530000|2022-03-03 09:08:50|1041.2|1041|1041.2|1040.6|1041.4|1041|1041|1040.6|15442
1646298540000|2022-03-03 09:09:00|1041.4|1040.8|1041|1040.6|1041.6|1041.2|1041|1040.6|7929
1646298550000|2022-03-03 09:09:10|1040.8|1040.4|1040|1039.4|1040.8|1040.4|1039.6|1039.2|7198
1646298560000|2022-03-03 09:09:20|1039.8|1039.6|1039|1038.6|1040.2|1039.8|1039|1038.6|36701
1646298570000|2022-03-03 09:09:30|1039.2|1038.8|1038.6|1038.2|1039.4|1039|1038.6|1038.2|2333
1646298580000|2022-03-03 09:09:40|1038.8|1038.4|1038.4|1038|1038.8|1038.4|1038|1037.6|17784
1646298590000|2022-03-03 09:09:50|1038.2|1037.8|1038.2|1037.6|1038.2|1038|1037.6|1037.2|8589
1646298600000|2022-03-03 09:10:00|1038.4|1037.8|1038.4|1037.8|1038.6|1038.2|1038.2|1037.8|3820
1646298610000|2022-03-03 09:10:10|1038.2|1038|1038.2|1037.8|1038.6|1038.4|1038.2|1037.8|753
1646298620000|2022-03-03 09:10:20|1038.4|1038|1038.4|1037.8|1038.6|1038.2|1038|1037.8|8732
1646298630000|2022-03-03 09:10:30|1038.6|1038|1038.4|1037.8|1038.6|1038.2|1037.8|1037.6|3811
1646298640000|2022-03-03 09:10:40|1038.6|1038|1037.4|1036.8|1039|1038.8|1037.2|1036.6|51030
1646298650000|2022-03-03 09:10:50|1037.6|1037|1035|1034.6|1037.6|1037|1035|1034.6|44161
1646298660000|2022-03-03 09:11:00|1034.8|1034.4|1034.2|1033.6|1035|1034.6|1034.2|1033.6|14352
1646298670000|2022-03-03 09:11:10|1034|1033.4|1034|1033.6|1034|1033.8|1033.6|1033|4036
1646298680000|2022-03-03 09:11:20|1034.2|1033.8|1033.8|1033.2|1034.4|1034|1033.8|1033.2|2291
1646298690000|2022-03-03 09:11:30|1033.6|1033.4|1033.8|1033.4|1033.8|1033.6|1033.4|1033|2664
1646298700000|2022-03-03 09:11:40|1034|1033.2|1033.6|1033|1034.4|1033.8|1033|1032.6|22003
1646298710000|2022-03-03 09:11:50|1033.8|1033.2|1034.2|1034|1034.2|1034|1033.6|1033|4919
1646298720000|2022-03-03 09:12:00|1034.4|1033.8|1035.8|1035.4|1036.2|1035.6|1034.2|1033.6|4971
1646298730000|2022-03-03 09:12:10|1036|1035.6|1036.2|1035.6|1037.2|1036.6|1035.8|1035.2|8613
1646298740000|2022-03-03 09:12:20|1036|1035.4|1036.2|1035.8|1036.2|1036|1035.8|1035.2|1255
1646298750000|2022-03-03 09:12:30|1036|1035.6|1035.6|1035.2|1036|1035.6|1035.2|1034.8|736
1646298760000|2022-03-03 09:12:40|1035.8|1035.4|1035.2|1034.8|1035.8|1035.4|1034.8|1034.6|25433
1646298770000|2022-03-03 09:12:50|1035.4|1035|1034.4|1034|1035.4|1035|1034|1033.6|5404
1646298780000|2022-03-03 09:13:00|1034.6|1034.2|1034.4|1034|1034.8|1034.6|1034.2|1033.8|2466
1646298790000|2022-03-03 09:13:10|1034.6|1033.8|1034.8|1034.2|1034.8|1034.4|1034|1033.6|1349
1646298800000|2022-03-03 09:13:20|1034.6|1034.4|1033.6|1033.2|1034.8|1034.4|1033.6|1033|0
1646298810000|2022-03-03 09:13:30|1033.8|1033|1033.6|1033.2|1033.8|1033.2|1033.6|1033|0
1646298820000|2022-03-03 09:13:40|1033.8|1033.4|1034.2|1033.8|1034.4|1034|1033.6|1033.2|1451
1646298830000|2022-03-03 09:13:50|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.4|1032.8|3332
1646298840000|2022-03-03 09:14:00|1033.4|1033|1034|1033.8|1034|1033.8|1033.4|1033|544
1646298850000|2022-03-03 09:14:10|1034.2|1033.6|1034|1033.6|1034.4|1034|1033.8|1033.6|1934
1646298860000|2022-03-03 09:14:20|1033.8|1033.4|1034|1033.4|1034.2|1033.6|1033.6|1033|1329
1646298870000|2022-03-03 09:14:30|1033.8|1033.2|1034|1033.6|1034.2|1033.8|1033.6|1033.2|467
1646298880000|2022-03-03 09:14:40|1033.8|1033.4|1033|1032.4|1033.8|1033.4|1032.8|1032.2|7241
1646298890000|2022-03-03 09:14:50|1032.8|1032.6|1033.4|1033.2|1033.6|1033.2|1032.8|1032.2|2424
1646298900000|2022-03-03 09:15:00|1033.6|1033|1032.8|1032.2|1033.8|1033|1032.6|1032|790
1646298910000|2022-03-03 09:15:10|1033|1032.4|1033|1032.4|1033.6|1033|1033|1032.2|375
1646298920000|2022-03-03 09:15:20|1032.8|1032.6|1032.2|1031.6|1033|1032.6|1032|1031.6|0
1646298930000|2022-03-03 09:15:30|1032|1031.4|1032|1031.4|1032.2|1031.6|1031.8|1031.2|678
1646298940000|2022-03-03 09:15:40|1031.8|1031.2|1031.4|1030.8|1032|1031.4|1031.4|1030.8|0
1646298950000|2022-03-03 09:15:50|1031.6|1031|1031.4|1031|1031.6|1031|1031.2|1030.6|3093
1646298960000|2022-03-03 09:16:00|1031.6|1031.2|1030.8|1030.4|1031.6|1031.2|1030.8|1030.4|2375
1646298970000|2022-03-03 09:16:10|1030.6|1030.2|1031.2|1031|1031.2|1031|1030.6|1030|2100
1646298980000|2022-03-03 09:16:20|1031.6|1031.2|1031.4|1031|1032.2|1031.8|1031.2|1030.8|8332
1646298990000|2022-03-03 09:16:30|1031.6|1030.8|1031.4|1031|1031.6|1031|1031|1030.6|10238
1646299000000|2022-03-03 09:16:40|1031.2|1030.8|1031.2|1030.8|1031.4|1031|1031.2|1030.8|0
1646299010000|2022-03-03 09:16:50|1031|1030.6|1032|1031.4|1033.2|1032.6|1030.6|1030|65528
1646299020000|2022-03-03 09:17:00|1032.2|1031.6|1032|1031.4|1033.6|1033.2|1031.8|1031.2|15622
1646299030000|2022-03-03 09:17:10|1031.8|1031.2|1029.6|1029|1032|1031.2|1029.6|1029|23884
1646299040000|2022-03-03 09:17:20|1029.8|1029.2|1028.8|1028.2|1030.2|1030|1028.6|1028.2|6101
1646299050000|2022-03-03 09:17:30|1028.6|1028|1030|1029.4|1030|1029.6|1028|1027.6|16127
1646299060000|2022-03-03 09:17:40|1030.2|1029.6|1029.6|1029.2|1030.2|1029.6|1029.4|1028.8|736
1646299070000|2022-03-03 09:17:50|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1028.8|1096
1646299080000|2022-03-03 09:18:00|1029.6|1029.2|1030|1029.6|1030|1029.8|1029.4|1028.8|8774
1646299090000|2022-03-03 09:18:10|1030.2|1029.8|1030.4|1029.8|1030.6|1030.2|1030.2|1029.8|3289
1646299100000|2022-03-03 09:18:20|1030.2|1029.6|1029.8|1029.2|1030.4|1029.6|1029.6|1029|2312
1646299110000|2022-03-03 09:18:30|1029.6|1029|1029.6|1029|1029.6|1029.2|1029.2|1028.6|3769
1646299120000|2022-03-03 09:18:40|1029.8|1029.2|1029.8|1029.4|1030|1029.4|1029.6|1029|368
1646299130000|2022-03-03 09:18:50|1030|1029.6|1029.4|1029|1030.4|1030|1029.4|1029|3216
1646299140000|2022-03-03 09:19:00|1029.6|1029.2|1030|1029.4|1030|1029.6|1029.4|1029|0
1646299150000|2022-03-03 09:19:10|1029.8|1029.2|1030.4|1029.8|1030.4|1030|1029.6|1029.2|733
1646299160000|2022-03-03 09:19:20|1030.2|1029.6|1029.8|1029.2|1030.2|1029.6|1029.4|1029|794
1646299170000|2022-03-03 09:19:30|1030|1029.4|1029|1028.6|1030.2|1029.8|1029|1028.6|1430
1646299180000|2022-03-03 09:19:40|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.6|1028.2|2486
1646299190000|2022-03-03 09:19:50|1029.2|1028.4|1029.8|1029.4|1030|1029.6|1029|1028.4|13601
1646299200000|2022-03-03 09:20:00|1029.6|1029.2|1030|1029.4|1030.2|1029.8|1029.6|1029|7030
1646299210000|2022-03-03 09:20:10|1029.8|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|2889
1646299220000|2022-03-03 09:20:20|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|4728
1646299230000|2022-03-03 09:20:30|1030|1029.6|1030|1029.6|1030.4|1030.2|1029.8|1029.4|19557
1646299240000|2022-03-03 09:20:40|1029.8|1029.4|1028.6|1028.2|1029.8|1029.4|1028.4|1028|7998
1646299250000|2022-03-03 09:20:50|1028.4|1028|1028.4|1028|1028.8|1028.2|1028.2|1027.6|16714
1646299260000|2022-03-03 09:21:00|1028.6|1027.8|1027.8|1027.2|1028.6|1027.8|1027.6|1027.2|2435
1646299270000|2022-03-03 09:21:10|1027.6|1027.4|1028|1027.4|1028|1027.6|1027.4|1027.2|5844
1646299280000|2022-03-03 09:21:20|1027.8|1027.6|1027.6|1027.2|1028|1027.6|1027.2|1026.6|17249
1646299290000|2022-03-03 09:21:30|1027.8|1027.4|1028|1027.4|1028.2|1027.8|1027.8|1027.4|11732
1646299300000|2022-03-03 09:21:40|1027.8|1027.2|1027.8|1027.2|1028.6|1028|1027.4|1027.2|16987
1646299310000|2022-03-03 09:21:50|1028|1027.4|1027.6|1027.2|1028|1027.4|1027.6|1027.2|200
1646299320000|2022-03-03 09:22:00|1027.4|1027|1027|1026.6|1027.4|1027|1027|1026.6|4980
1646299330000|2022-03-03 09:22:10|1027.2|1026.4|1026.8|1026.6|1027.4|1027.2|1026.8|1026.4|22577
1646299340000|2022-03-03 09:22:20|1027|1026.4|1027.8|1027.2|1027.8|1027.2|1026.6|1026.2|23782
1646299350000|2022-03-03 09:22:30|1027.6|1027.4|1027.6|1027.2|1027.8|1027.4|1027.4|1027|5593
1646299360000|2022-03-03 09:22:40|1027.4|1027|1027.4|1027|1027.6|1027.2|1027.2|1026.6|3946
1646299370000|2022-03-03 09:22:50|1027.6|1027.2|1027|1026.6|1027.8|1027.4|1026.6|1026.2|20372
1646299380000|2022-03-03 09:23:00|1027.2|1026.4|1027.6|1027|1028|1027.6|1027|1026.4|16808
1646299390000|2022-03-03 09:23:10|1027.4|1027.2|1026.8|1026.2|1027.8|1027.4|1026.8|1026.2|6169
1646299400000|2022-03-03 09:23:20|1026.6|1026|1026.6|1026.2|1026.8|1026.6|1026.4|1026|6311
1646299410000|2022-03-03 09:23:30|1026.8|1026.4|1025.6|1025.2|1027|1026.6|1025.4|1025|14061
1646299420000|2022-03-03 09:23:40|1025.4|1025|1025.8|1025.4|1026|1025.6|1025.2|1025|30432
1646299430000|2022-03-03 09:23:50|1026|1025.6|1025|1024.6|1026|1025.6|1024.8|1024.4|15784
1646299440000|2022-03-03 09:24:00|1025.2|1024.8|1025|1024.6|1025.8|1025.4|1025|1024.4|19641
1646299450000|2022-03-03 09:24:10|1024.8|1024.4|1025.4|1025|1025.4|1025|1024.6|1024.2|1117
1646299460000|2022-03-03 09:24:20|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|4602
1646299470000|2022-03-03 09:24:30|1025.6|1025.2|1025.4|1025|1025.6|1025.4|1025.4|1025|3172
1646299480000|2022-03-03 09:24:40|1025.2|1024.8|1025|1024.6|1025.2|1024.8|1025|1024.4|2660
1646299490000|2022-03-03 09:24:50|1025.2|1024.4|1024.8|1024.4|1025.4|1025|1024.8|1024.4|2206
1646299500000|2022-03-03 09:25:00|1025|1024.6|1025|1024.6|1025.4|1025|1025|1024.4|506
1646299510000|2022-03-03 09:25:10|1024.8|1024.8|1025.8|1025.2|1026.2|1025.6|1024.8|1024.8|7654
1646299520000|2022-03-03 09:25:20|1025.6|1025.4|1025.8|1025.4|1026|1025.8|1025.4|1025.4|1871
1646299530000|2022-03-03 09:25:30|1026|1025.6|1026|1025.6|1026|1025.6|1025.6|1025.2|1133
1646299540000|2022-03-03 09:25:40|1025.8|1025.8|1027.4|1026.8|1027.4|1027|1025.8|1025.6|7130
1646299550000|2022-03-03 09:25:50|1027.2|1026.6|1027|1026.6|1027.2|1026.8|1026.8|1026.2|1563
1646299560000|2022-03-03 09:26:00|1027.2|1026.4|1027.6|1027.2|1027.6|1027.2|1027.2|1026.4|2898
1646299570000|2022-03-03 09:26:10|1027.8|1027|1028|1027.6|1028.2|1027.8|1027.8|1027|2175
1646299580000|2022-03-03 09:26:20|1028.2|1027.8|1028.4|1028|1028.8|1028.4|1028.2|1027.6|14358
1646299590000|2022-03-03 09:26:30|1028.2|1028.2|1028.8|1028.4|1029|1028.6|1028.2|1028.2|1090
1646299600000|2022-03-03 09:26:40|1028.6|1028.2|1029|1028.6|1029.2|1028.8|1028.6|1028.2|0
1646299610000|2022-03-03 09:26:50|1028.8|1028.8|1029.6|1029.2|1030|1029.4|1028.8|1028.6|4602
1646299620000|2022-03-03 09:27:00|1030|1029.4|1032|1031.8|1032.4|1031.8|1030|1029.2|111435
1646299630000|2022-03-03 09:27:10|1031.8|1031.6|1030.6|1030.2|1031.8|1031.6|1030.4|1029.8|8665
1646299640000|2022-03-03 09:27:20|1030.4|1030|1029.6|1029.2|1030.6|1030.2|1029.6|1029.2|3475
1646299650000|2022-03-03 09:27:30|1029.8|1029.4|1030.4|1030|1030.6|1030.2|1029.8|1029.4|4265
1646299660000|2022-03-03 09:27:40|1030.2|1029.8|1030.4|1030.2|1030.4|1030.2|1029.8|1029.4|8264
1646299670000|2022-03-03 09:27:50|1030.2|1030|1030.4|1030.2|1030.8|1030.2|1030.2|1030|2621
1646299680000|2022-03-03 09:28:00|1030.6|1030|1030.8|1030.4|1030.8|1030.4|1030.4|1030|553
1646299690000|2022-03-03 09:28:10|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.4|899
1646299700000|2022-03-03 09:28:20|1031|1030.4|1030.8|1030.4|1031|1030.8|1030.8|1030.4|2525
1646299710000|2022-03-03 09:28:30|1030.6|1030.6|1030.8|1030.4|1030.8|1030.6|1030.6|1030.4|1472
1646299720000|2022-03-03 09:28:40||1030.6||1030.6||1030.6||1030.6|0
1646299730000|2022-03-03 09:28:50|1031|1030.8|1031|1030.6|1031.4|1031|1030.8|1030.4|16980
1646299740000|2022-03-03 09:29:00|1030.8|1030.4|1029|1028.6|1030.8|1030.4|1029|1028.6|3746
1646299750000|2022-03-03 09:29:10|1029.2|1028.8|1029.6|1029|1029.8|1029.4|1029|1028.8|7593
1646299760000|2022-03-03 09:29:20|1029.4|1029.2|1029.2|1028.8|1029.6|1029.2|1029.2|1028.8|0
1646299770000|2022-03-03 09:29:30|1029.4|1029|1030|1029.4|1030|1029.6|1029.4|1029|1681
1646299780000|2022-03-03 09:29:40|1029.8||1029.8||1030||1029.6||0
1646299790000|2022-03-03 09:29:50|1029.6|1029.2|1028.2|1027.8|1029.8|1029.2|1027.8|1027.4|10711
1646299800000|2022-03-03 09:30:00|1028.4|1028|1029|1028.6|1029.4|1029|1028.4|1027.8|11998
1646299810000|2022-03-03 09:30:10|1028.8|1028.4|1027.4|1027|1028.8|1028.6|1027.4|1027|2614
1646299820000|2022-03-03 09:30:20|1027.6|1026.8|1028.2|1027.8|1028.2|1027.8|1027.6|1026.8|2978
1646299830000|2022-03-03 09:30:30|1028|1027.6|1027.6|1027.2|1028.2|1027.8|1027.2|1026.8|1589
1646299840000|2022-03-03 09:30:40|1027.4|1027|1027.8|1027.2|1028|1027.4|1027.4|1026.8|2281
1646299850000|2022-03-03 09:30:50|1027.6|1027|1027.2|1026.8|1027.6|1027|1027|1026.2|0
1646299860000|2022-03-03 09:31:00|1027.4|1027|1027|1026.8|1027.6|1027.2|1027|1026.8|2012
1646299870000|2022-03-03 09:31:10|1027.2|1026.6|1027.2|1026.6|1027.4|1026.8|1026.8|1026.4|1530
1646299880000|2022-03-03 09:31:20|1027.4|1026.8|1027.6|1027|1027.8|1027.2|1027.4|1026.8|1587
1646299890000|2022-03-03 09:31:30|1027.8|1027.2|1028|1027.4|1028|1027.4|1027.8|1027|650
1646299900000|2022-03-03 09:31:40|1028.2|1027.6|1028.8|1028.2|1029.2|1028.8|1028.2|1027.6|6480
1646299910000|2022-03-03 09:31:50|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|0
1646299920000|2022-03-03 09:32:00|1028.8|1028.4|1029|1028.6|1029|1028.8|1028.8|1028.2|359
1646299930000|2022-03-03 09:32:10||1028.4||1028.6||1028.6||1028.4|0
1646299940000|2022-03-03 09:32:20|1029.2|1028.8|1028.6|1028|1029.6|1029.2|1028.6|1028|10924
1646299950000|2022-03-03 09:32:30|1028.4|1028.2|1028.2|1027.8|1028.4|1028.2|1028|1027.8|1288
1646299960000|2022-03-03 09:32:40|1028.4|1028|1028.8|1028.2|1029|1028.4|1028.4|1028|1389
1646299970000|2022-03-03 09:32:50|1028.6|1028.4|1029|1028.6|1029|1028.6|1028.6|1028.2|2405
1646299980000|2022-03-03 09:33:00|1029.2|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.6|2650
1646299990000|2022-03-03 09:33:10|1029.8|1029.4|1029|1028.6|1029.8|1029.4|1028.8|1028.6|1276
1646300000000|2022-03-03 09:33:20|1029.2|1028.8|1029.6|1029|1029.6|1029.2|1029|1028.8|434
1646300010000|2022-03-03 09:33:30|1029.8|1029.2|1029.8|1029.4|1030.4|1029.8|1029.8|1029.2|1266
1646300020000|2022-03-03 09:33:40|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029|0
1646300030000|2022-03-03 09:33:50|1030|1029.6|1029.6|1029|1030|1029.6|1029.6|1029|1687
1646300040000|2022-03-03 09:34:00|1029.4|1028.8|1028.8|1028.4|1029.4|1029|1028.8|1028.4|23137
1646300050000|2022-03-03 09:34:10|1029||1028.8||1029||1028.8||0
1646300060000|2022-03-03 09:34:20|1028.6|1028.2|1029.8|1029.4|1030|1029.4|1028.4|1028|29904
1646300070000|2022-03-03 09:34:30|1030|1029.6|1029.6|1029|1030.4|1030|1029.6|1029|4485
1646300080000|2022-03-03 09:34:40|1029.4|1028.8|1030.2|1029.6|1030.2|1029.8|1028.8|1028.4|3009
1646300090000|2022-03-03 09:34:50|1030|1029.8|1030.2|1029.6|1030.2|1029.8|1029.6|1029.2|2246
1646300100000|2022-03-03 09:35:00|1030|1029.8|1030.6|1030.2|1030.6|1030.2|1030|1029.8|0
1646300110000|2022-03-03 09:35:10|1030.8|1030.4|1030.8|1030.4|1031|1030.6|1030.4|1029.8|8939
1646300120000|2022-03-03 09:35:20|1030.6|1030.2|1030.6|1030.2|1030.8|1030.2|1030.6|1030|0
1646300130000|2022-03-03 09:35:30|1030.8|1030|1030.8|1030.4|1031.2|1031|1030.8|1030|3289
1646300140000|2022-03-03 09:35:40|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|100
1646300150000|2022-03-03 09:35:50|1031.4|1031|1032.2|1031.6|1032.4|1031.8|1031.4|1031|3371
1646300160000|2022-03-03 09:36:00|1031.8|1031.8|1031.8|1031.4|1032.2|1031.8|1031.4|1031|4627
1646300170000|2022-03-03 09:36:10|1031.6|1031.2|1031.6|1031|1032|1031.4|1031.2|1030.8|1086
1646300180000|2022-03-03 09:36:20|1031.8|1031.2|1032.4|1031.8|1032.6|1032|1031.6|1031.2|6006
1646300190000|2022-03-03 09:36:30|1032.2|1031.6|1031.8|1031.4|1032.2|1031.6|1031.6|1031.2|5494
1646300200000|2022-03-03 09:36:40|1032|1031.6|1032.4|1032|1032.4|1032|1031.8|1031.4|6498
1646300210000|2022-03-03 09:36:50|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|537
1646300220000|2022-03-03 09:37:00|1032.6|1032.2|1033|1032.6|1033.2|1032.6|1032.6|1032.2|11613
1646300230000|2022-03-03 09:37:10|1033.2|1032.8|1033.4|1033|1033.4|1033|1032.8|1032.6|5860
1646300240000|2022-03-03 09:37:20|1033.2|1032.8|1033.6|1033|1033.6|1033|1033|1032.4|5589
1646300250000|2022-03-03 09:37:30|1033.4|1032.8|1033|1032.6|1033.4|1033.2|1033|1032.6|475
1646300260000|2022-03-03 09:37:40|1032.8|1032.4|1031.6|1031.2|1033|1032.6|1031.4|1031.2|10669
1646300270000|2022-03-03 09:37:50|1031.8|1031.4|1032.4|1031.8|1032.4|1032|1031.6|1031.2|2531
1646300280000|2022-03-03 09:38:00|1032.2|1031.6|1031.4|1030.8|1032.2|1031.6|1031.4|1030.8|1566
1646300290000|2022-03-03 09:38:10|1031.2|1030.6|1030.8|1030.4|1031.4|1031|1030.8|1030.4|7077
1646300300000|2022-03-03 09:38:20|1030.6|1030.2|1031.2|1030.8|1031.2|1030.8|1030.6|1030|523
1646300310000|2022-03-03 09:38:30|1031|1030.6|1030.8|1030.2|1031.4|1031|1030.8|1030.2|2882
1646300320000|2022-03-03 09:38:40|1030.6|1030|1032.2|1031.6|1032.2|1031.8|1030.2|1029.8|4613
1646300330000|2022-03-03 09:38:50|1032|1031.4|1031.6|1031.2|1032|1031.6|1031.6|1031|1796
1646300340000|2022-03-03 09:39:00|1031.4|1031|1030.8|1030.2|1031.4|1031.2|1030.6|1030.2|3434
1646300350000|2022-03-03 09:39:10|1031|1030.4|1031.2|1030.6|1031.4|1031|1031|1030.2|0
1646300360000|2022-03-03 09:39:20|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|531
1646300370000|2022-03-03 09:39:30|1031.4|1030.6|1030.6|1030|1031.4|1030.8|1030.6|1030|0
1646300380000|2022-03-03 09:39:40|1030.4|1029.8|1030.4|1029.8|1030.4|1030|1030.2|1029.8|0
1646300390000|2022-03-03 09:39:50|1030.2|1030|1030.8|1030.4|1030.8|1030.4|1030|1029.6|1432
1646300400000|2022-03-03 09:40:00|1031|1030.6|1031.2|1030.8|1031.8|1031.2|1031|1030.6|515
1646300410000|2022-03-03 09:40:10|1031.4|1030.6|1031.2|1030.8|1031.4|1030.8|1030.8|1030.4|0
1646300420000|2022-03-03 09:40:20|1031.4|1030.6|1031.4|1030.8|1031.4|1030.8|1031.2|1030.6|0
1646300430000|2022-03-03 09:40:30|1031.2|1031|1030.6|1030.2|1031.4|1031|1030.4|1030|13508
1646300440000|2022-03-03 09:40:40|1030.8|1030.4|1030.8|1030.2|1031|1030.6|1030.6|1030.2|703
1646300450000|2022-03-03 09:40:50|1030.6|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|0
1646300460000|2022-03-03 09:41:00|1030.4|1030|1029.6|1029.2|1030.4|1030|1029.4|1029|3826
1646300470000|2022-03-03 09:41:10|1029.8|1029.4|1030.6|1030|1030.6|1030.2|1029.8|1029.4|10494
1646300480000|2022-03-03 09:41:20|1030.8|1030.2|1031.2|1030.8|1031.2|1030.8|1030.8|1030.2|9058
1646300490000|2022-03-03 09:41:30|1031.4|1030.6|1031|1030.6|1031.4|1030.8|1031|1030.6|535
1646300500000|2022-03-03 09:41:40|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.4|1925
1646300520000|2022-03-03 09:42:00|1031.2|1030.8|1031.2|1031|1032|1031.6|1031.2|1030.8|7874
1646300530000|2022-03-03 09:42:10|1031.4|1031.2|1031.6|1031.2|1031.8|1031.4|1031.4|1031|213
1646300540000|2022-03-03 09:42:20|1031.8|1031|1031.8|1031.4|1032|1031.6|1031.6|1031|0
1646300550000|2022-03-03 09:42:30|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|0
1646300560000|2022-03-03 09:42:40|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.4|1030|3619
1646300570000|2022-03-03 09:42:50|1031|1030.6|1030.8|1030.4|1031|1030.8|1030.8|1030.4|2226
1646300580000|2022-03-03 09:43:00|1031|1030.6|1031.2|1030.6|1031.2|1030.6|1030.8|1030.4|0
1646300590000|2022-03-03 09:43:10|1031.4|1030.8|1031.8|1031.4|1031.8|1031.4|1031.4|1030.8|1282
1646300600000|2022-03-03 09:43:20|1032|1031.6|1032.4|1031.8|1032.8|1032.4|1032|1031.6|1517
1646300610000|2022-03-03 09:43:30|1032.2|1032|1032.2|1031.8|1032.2|1032.2|1031.8|1031.6|2746
1646300620000|2022-03-03 09:43:40|1032|1031.6|1031.6|1031.2|1032|1031.6|1031.4|1031|2342
1646300630000|2022-03-03 09:43:50|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|1248
1646300640000|2022-03-03 09:44:00|1031.6|1031.2|1031.8|1031.4|1031.8|1031.6|1031|1030.8|5141
1646300650000|2022-03-03 09:44:10|1031.6|1031.2|1031.6|1031|1031.6|1031.4|1031.6|1031|0
1646300660000|2022-03-03 09:44:20|1031.4|1030.8|1031|1030.6|1031.4|1030.8|1031|1030.6|176
1646300670000|2022-03-03 09:44:30|1030.8|1030.4|1031|1030.6|1031.6|1031|1030.8|1030.4|1759
1646300680000|2022-03-03 09:44:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|0
1646300690000|2022-03-03 09:44:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1646300700000|2022-03-03 09:45:00|1031|1030.6|1031.4|1031|1031.4|1031|1031|1030.6|2879
1646300710000|2022-03-03 09:45:10|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1030.6|1030.2|2054
1646300720000|2022-03-03 09:45:20||1031||1030.8||1031||1030.8|0
1646300730000|2022-03-03 09:45:30|1031.4|1031.2|1032.4|1031.8|1032.6|1032.4|1031.4|1031.2|11059
1646300740000|2022-03-03 09:45:40|1032.2|1031.6|1031.4|1030.8|1032.2|1031.6|1031|1030.6|27345
1646300750000|2022-03-03 09:45:50|1031.2|1031|1031.4|1031|1031.6|1031.4|1031|1030.8|3612
1646300760000|2022-03-03 09:46:00|1031.2|1031.2|1031|1030.6|1031.2|1031.2|1030.8|1030.4|624
1646300770000|2022-03-03 09:46:10|1031.2|1030.8|1032.4|1032.2|1032.8|1032.6|1030.8|1030.4|43581
1646300780000|2022-03-03 09:46:20|1032.8|1032|1033.4|1033|1033.4|1033.2|1032.8|1032|3224
1646300790000|2022-03-03 09:46:30|1033.6|1033.2|1033.2|1032.8|1033.6|1033.2|1033.2|1032.8|1340
1646300800000|2022-03-03 09:46:40|1033|1032.6|1032.4|1032.2|1033.2|1032.6|1032.4|1032|5797
1646300810000|2022-03-03 09:46:50|1032.6|1032.4|1033.4|1033|1033.8|1033.4|1032.6|1032.4|1598
1646300820000|2022-03-03 09:47:00|1033.6|1033.2|1034.2|1033.8|1034.2|1033.8|1033.6|1033.2|729
1646300830000|2022-03-03 09:47:10|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1646300840000|2022-03-03 09:47:20|1034|1033.2|1033.8|1033.4|1034|1033.6|1033.6|1033.2|4444
1646300850000|2022-03-03 09:47:30|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|530
1646300860000|2022-03-03 09:47:40|1033.6|1033.2|1033.8|1033.4|1034|1033.6|1033.6|1033.2|5089
1646300870000|2022-03-03 09:47:50|1033.6|1033.2|1034|1033.6|1034|1033.6|1033.6|1033.2|0
1646300880000|2022-03-03 09:48:00|1033.8|1033.8|1033.8|1033.4|1033.8|1033.8|1033.8|1033.4|0
1646300890000|2022-03-03 09:48:10|1034|1033.6|1034|1033.6|1034|1033.8|1033.8|1033.4|0
1646300900000|2022-03-03 09:48:20|1033.8|1033.4|1034|1033.8|1034|1033.8|1033.6|1033.4|2307
1646300910000|2022-03-03 09:48:30|1033.8|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1646300920000|2022-03-03 09:48:40|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.4|1033.2|378
1646300930000|2022-03-03 09:48:50|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.6|1033.2|2128
1646300940000|2022-03-03 09:49:00|1033.8|1033.4|1034.2|1033.8|1034.4|1034|1033.8|1033.2|4648
1646300950000|2022-03-03 09:49:10|1034.4|1034|1033.8|1033.4|1034.4|1034|1033.6|1033.2|1018
1646300960000|2022-03-03 09:49:20|1034|1033.6|1034.4|1034|1034.4|1034|1034|1033.6|6212
1646300970000|2022-03-03 09:49:30|1034.6|1034.2|1035|1034.4|1035|1034.6|1034.6|1034.2|2083
1646300980000|2022-03-03 09:49:40|1034.8|1034.6|1034.6|1034.2|1035|1034.6|1034.4|1034|579
1646300990000|2022-03-03 09:49:50|1034.8|1034.4|1034.8|1034.4|1035.4|1035|1034.6|1034.2|4092
1646301000000|2022-03-03 09:50:00|1035|1034.6|1035.4|1035|1035.6|1035.2|1035|1034.6|2057
1646301010000|2022-03-03 09:50:10|1035.2|1034.8|1035.6|1035.2|1036|1035.4|1035.2|1034.8|3153
1646301020000|2022-03-03 09:50:20|1035.8|1035.4|1035.4|1035|1036.2|1035.8|1035.4|1035|2963
1646301030000|2022-03-03 09:50:30|1035.2|1034.8|1035.4|1035.2|1035.4|1035.2|1034.8|1034.6|3581
1646301040000|2022-03-03 09:50:40|1035.6|1035|1035.6|1035.2|1035.8|1035.4|1035.4|1035|1623
1646301050000|2022-03-03 09:50:50|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|3348
1646301060000|2022-03-03 09:51:00|1035.8|1035.4|1034.6|1034.2|1035.8|1035.6|1034.2|1033.8|20143
1646301070000|2022-03-03 09:51:10|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1033.8|523
1646301080000|2022-03-03 09:51:20|1034.4|1034.4|1034.4|1034|1034.6|1034.4|1034.4|1034|1044
1646301090000|2022-03-03 09:51:30|1034.6|1034.2|1034.6|1034|1034.8|1034.6|1034.2|1034|5710
1646301100000|2022-03-03 09:51:40|1034.8|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|115
1646301110000|2022-03-03 09:51:50|1034.6|1034|1034.6|1034.2|1034.8|1034.4|1034.4|1034|11520
1646301120000|2022-03-03 09:52:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.4|1034|1597
1646301130000|2022-03-03 09:52:10|1035|1034.6|1035.4|1035|1035.4|1035|1034.8|1034.6|4690
1646301140000|2022-03-03 09:52:20|1035.2|1034.8|1035.4|1035|1035.6|1035.4|1035.2|1034.8|2970
1646301150000|2022-03-03 09:52:30|1035.6|1035.2|1035.2|1034.6|1035.6|1035.2|1034.8|1034.2|1563
1646301160000|2022-03-03 09:52:40|1035|1034.4|1034.6|1034|1035.4|1035|1034|1033.6|39278
1646301170000|2022-03-03 09:52:50|1034.8|1034.2|1034.4|1033.8|1034.8|1034.2|1034.4|1033.8|0
1646301180000|2022-03-03 09:53:00|1034.2|1034|1034.6|1034.2|1035.2|1034.6|1034|1033.6|10010
1646301190000|2022-03-03 09:53:10|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|0
1646301200000|2022-03-03 09:53:20|1035|1034.6|1034.2|1034|1035|1034.6|1034.2|1033.8|2065
1646301210000|2022-03-03 09:53:30|1034|1033.8|1034.2|1033.8|1034.4|1034|1034|1033.8|526
1646301220000|2022-03-03 09:53:40|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.6|1033|2291
1646301230000|2022-03-03 09:53:50|1033.6|1033.2|1033|1032.8|1033.6|1033.2|1033|1032.8|4693
1646301240000|2022-03-03 09:54:00|1032.8|1032.6|1032.2|1031.8|1033|1032.6|1032|1031.6|15592
1646301250000|2022-03-03 09:54:10|1032.4|1032|1031.6|1031|1032.4|1032|1031.6|1031|1174
1646301260000|2022-03-03 09:54:20|1031.8|1031.2|1032|1031.4|1032.4|1032|1031.6|1031.2|6330
1646301270000|2022-03-03 09:54:30|1031.8|1031.2|1031.4|1031|1031.8|1031.4|1031.2|1030.8|183
1646301280000|2022-03-03 09:54:40|1031.2|1030.8|1030.6|1030.2|1031.4|1031|1030.6|1030.2|1242
1646301290000|2022-03-03 09:54:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.6|1030.2|978
1646301300000|2022-03-03 09:55:00|1030.6|1030.2|1030.8|1030.4|1030.8|1030.6|1030.2|1029.6|6412
1646301310000|2022-03-03 09:55:10|1030.6|1030.2|1030|1029.6|1030.8|1030.4|1029.8|1029.4|35149
1646301320000|2022-03-03 09:55:20|1029.8|1029.4|1029|1028.6|1029.8|1029.4|1029|1028.6|14994
1646301330000|2022-03-03 09:55:30|1028.8|1028.4|1029.6|1029.2|1029.8|1029.6|1028.8|1028.4|16656
1646301340000|2022-03-03 09:55:40|1029.8|1029.4|1029.4|1028.8|1030|1029.8|1029.2|1028.6|5572
1646301350000|2022-03-03 09:55:50||1029||1029||1029.2||1029|0
1646301360000|2022-03-03 09:56:00|1029.2|1028.8|1030|1029.6|1030.2|1029.8|1029|1028.6|6507
1646301370000|2022-03-03 09:56:10|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.4|1028.8|569
1646301380000|2022-03-03 09:56:20|1029.8|1029.4|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|1101
1646301390000|2022-03-03 09:56:30|1030|1029.6|1029.2|1028.8|1030|1029.6|1029|1028.8|4735
1646301400000|2022-03-03 09:56:40|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.4|1029|0
1646301410000|2022-03-03 09:56:50|1029.4|1029|1029.4|1029|1029.4|1029|1028.8|1028.4|861
1646301420000|2022-03-03 09:57:00|1029.6|1029.2|1029.4|1028.8|1029.8|1029.4|1029.4|1028.8|2834
1646301430000|2022-03-03 09:57:10|1029.2|1028.6|1029.4|1029|1029.4|1029.2|1029|1028.6|3291
1646301440000|2022-03-03 09:57:20|1029.6|1029.2|1029.6|1029.4|1030|1029.6|1029.6|1029.2|8442
1646301450000|2022-03-03 09:57:30|1029.4|1029.2|1029.8|1029.4|1030|1029.8|1029.4|1028.8|3466
1646301460000|2022-03-03 09:57:40|1030|1029.6|1030.6|1030|1030.6|1030.2|1030|1029.6|400
1646301470000|2022-03-03 09:57:50|1030.4|1029.8|1030.4|1030|1030.6|1030.2|1030|1029.6|2488
1646301480000|2022-03-03 09:58:00|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|601
1646301490000|2022-03-03 09:58:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1981
1646301500000|2022-03-03 09:58:20|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1646301510000|2022-03-03 09:58:30|1030.4|1030|1029.8|1029.4|1030.6|1030|1029.8|1029.2|5864
1646301520000|2022-03-03 09:58:40|1029.6|1029.2|1030.4|1029.8|1030.4|1029.8|1029.4|1029|1816
1646301530000|2022-03-03 09:58:50|1030.2|1029.6|1029.8|1029.6|1030.2|1029.8|1029.6|1029.2|2176
1646301540000|2022-03-03 09:59:00|1029.6|1029.4|1029.4|1029|1029.6|1029.6|1029.4|1029|368
1646301550000|2022-03-03 09:59:10|1029.6|1029.2|1029|1028.6|1029.6|1029.2|1029|1028.6|4252
1646301560000|2022-03-03 09:59:20|1028.8|1028.4|1029.2|1029|1029.6|1029|1028.4|1028.2|17427
1646301570000|2022-03-03 09:59:30|1029.4|1028.8|1028.8|1028.4|1029.4|1028.8|1028.8|1028.4|4701
1646301580000|2022-03-03 09:59:40|1029|1028.6|1029.6|1029.2|1029.6|1029.2|1029|1028.6|3616
1646301590000|2022-03-03 09:59:50|1029.4|1029|1029.4|1029|1029.6|1029.2|1029.4|1029|1962
1646301600000|2022-03-03 10:00:00|1029.2|1028.8|1029.8|1029.4|1030|1029.4|1029.2|1028.6|770
1646301610000|2022-03-03 10:00:10|1029.6|1029.2|1029.6|1029.4|1029.8|1029.4|1029.4|1028.8|1187
1646301630000|2022-03-03 10:00:30|1030|1029.6|1028.8|1028.6|1030.2|1029.8|1028.8|1028.6|22060
1646301640000|2022-03-03 10:00:40|1028.6|1028.4|1028.8|1028.4|1029|1028.8|1028.4|1028.2|23873
1646301650000|2022-03-03 10:00:50|1029|1028.6|1030|1029.6|1030.4|1030|1029|1028.6|9670
1646301660000|2022-03-03 10:01:00|1030.2|1029.8|1029.4|1029|1030.2|1029.8|1029.4|1028.8|6239
1646301670000|2022-03-03 10:01:10|1029.6|1029.2|1029|1028.4|1029.6|1029.2|1029|1028.4|0
1646301680000|2022-03-03 10:01:20|1028.8|1028.6|1028.8|1028.4|1029.2|1028.6|1028.2|1027.8|5807
1646301690000|2022-03-03 10:01:30|1028.6|1028.2|1028.6|1028|1028.6|1028.4|1028.6|1028|867
1646301700000|2022-03-03 10:01:40|1028.4|1027.8|1028.2|1027.6|1028.4|1028|1028.2|1027.6|0
1646301710000|2022-03-03 10:01:50|1028|1027.8|1028.8|1028.4|1028.8|1028.4|1028|1027.6|3148
1646301720000|2022-03-03 10:02:00|1029|1028.2|1028.2|1027.8|1029|1028.4|1028.2|1027.8|985
1646301730000|2022-03-03 10:02:10|1028.4|1028|1028.2|1027.8|1028.4|1028.2|1028.2|1027.8|1435
1646301740000|2022-03-03 10:02:20|1028.4||1028.4||1028.4||1028.2||0
1646301750000|2022-03-03 10:02:30|1028.2|1028|1028.4|1028|1028.4|1028.2|1028.2|1027.8|510
1646301760000|2022-03-03 10:02:40|1028.6|1028.2|1028.4|1028|1028.8|1028.4|1028.4|1027.8|2578
1646301770000|2022-03-03 10:02:50|1028.6|1027.8|1028.4|1028|1028.6|1028.4|1028.4|1027.8|716
1646301780000|2022-03-03 10:03:00|1028.2|1027.8|1028.4|1028|1028.8|1028.2|1028.2|1027.8|3035
1646301790000|2022-03-03 10:03:10|1028.6|1027.8|1029|1028.6|1029.2|1028.8|1028.2|1027.8|7268
1646301800000|2022-03-03 10:03:20|1029.2|1028.4|1029.6|1029|1029.8|1029.4|1029|1028.4|5357
1646301810000|2022-03-03 10:03:30|1029.4|1029.2|1029.8|1029.2|1029.8|1029.4|1029.4|1029|683
1646301820000|2022-03-03 10:03:40|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.6|1029.2|883
1646301830000|2022-03-03 10:03:50|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|1545
1646301840000|2022-03-03 10:04:00|1030.4|1030|1030.6|1030.2|1030.8|1030.4|1030.4|1030|2551
1646301850000|2022-03-03 10:04:10|1030.8|1030.4|1031.4|1031|1031.4|1031|1030.4|1030|5302
1646301860000|2022-03-03 10:04:20|1031.2|1030.8|1031.4|1030.8|1031.4|1030.8|1031|1030.4|0
1646301870000|2022-03-03 10:04:30|1031.2|1030.6|1030.8|1030.4|1031.4|1030.8|1030.8|1030.4|5317
1646301880000|2022-03-03 10:04:40|1030.6|1030.2|1030.4|1030|1030.8|1030.2|1030.4|1030|945
1646301890000|2022-03-03 10:04:50|1030.6|1030.2|1031.2|1030.8|1031.2|1030.8|1030.6|1030.2|2368
1646301900000|2022-03-03 10:05:00|1031|1030.6|1031.8|1031.2|1031.8|1031.4|1030.8|1030.4|6902
1646301910000|2022-03-03 10:05:10|1032|1031.4|1032.2|1032|1032.6|1032.4|1031.8|1031.4|11707
1646301920000|2022-03-03 10:05:20|1032.4|1031.8|1032.4|1032|1032.4|1032.2|1032.2|1031.8|464
1646301930000|2022-03-03 10:05:30|1032.6|1032.2|1033|1032.6|1033.2|1032.8|1032.6|1032|9897
1646301940000|2022-03-03 10:05:40|1032.8|1032.4|1033|1032.4|1033|1032.4|1032.8|1032.2|100
1646301950000|2022-03-03 10:05:50|1032.8|1032.6|1033.6|1033.2|1033.6|1033.2|1032.8|1032.4|2979
1646301960000|2022-03-03 10:06:00|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.2|1033|1675
1646301970000|2022-03-03 10:06:10|1034||1033.8||1034||1033.8||0
1646301980000|2022-03-03 10:06:20|1034|1033.6|1034.2|1033.6|1034.4|1034|1033.8|1033.6|574
1646301990000|2022-03-03 10:06:30|1034|1033.4|1033.8|1033.4|1034.2|1033.4|1033.8|1033.4|0
1646302000000|2022-03-03 10:06:40|1034|1033.6|1034.4|1034|1034.4|1034|1034|1033.6|0
1646302010000|2022-03-03 10:06:50|1034.6|1034.2|1033.6|1033.2|1034.6|1034.2|1033.6|1033.2|550
1646302020000|2022-03-03 10:07:00|1033.4|1033.4|1033.2|1032.8|1033.8|1033.4|1033|1032.8|2302
1646302030000|2022-03-03 10:07:10|1033|1032.6|1033.8|1033.4|1034.2|1033.8|1032.2|1032|57946
1646302040000|2022-03-03 10:07:20|1034|1033.6|1034|1033.6|1034.2|1033.8|1033.8|1033.6|693
1646302050000|2022-03-03 10:07:30|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.8|1033.2|8347
1646302060000|2022-03-03 10:07:40|1034|1033.6|1034.4|1034|1034.6|1034.2|1033.8|1033.6|7506
1646302070000|2022-03-03 10:07:50||1033.8||1034||1034||1033.8|0
1646302080000|2022-03-03 10:08:00|1034.2|1033.8|1033|1032.8|1034.2|1033.8|1032.6|1032.2|22925
1646302090000|2022-03-03 10:08:10|1032.8|1032.6|1032.6|1032|1033|1032.6|1032.4|1032|3253
1646302100000|2022-03-03 10:08:20|1032.4|1031.8|1032.4|1032|1032.6|1032|1032.2|1031.8|2127
1646302110000|2022-03-03 10:08:30|1032.2|1031.8|1032.4|1032.2|1032.4|1032.2|1032.2|1031.8|5177
1646302120000|2022-03-03 10:08:40|1032.2|1032|1032.2|1031.8|1033|1032.6|1032.2|1031.8|3926
1646302130000|2022-03-03 10:08:50|1032.4|1032|1032|1031.4|1032.6|1032|1032|1031.4|1710
1646302140000|2022-03-03 10:09:00|1032.2|1031.6|1031|1030.6|1032.2|1031.8|1031|1030.6|29860
1646302150000|2022-03-03 10:09:10|1031.2|1030.8|1031.2|1030.6|1031.6|1031.2|1030.8|1030.4|6813
1646302160000|2022-03-03 10:09:20|1031|1030.4|1030.4|1029.8|1031.2|1030.4|1030.4|1029.8|1100
1646302170000|2022-03-03 10:09:30|1030.2|1030|1030|1029.4|1030.6|1030.2|1029.8|1029.4|1630
1646302180000|2022-03-03 10:09:40|1029.8|1029.2|1029.2|1028.6|1030|1029.6|1029|1028.6|1358
1646302190000|2022-03-03 10:09:50|1029.4|1028.8|1029.6|1029.2|1029.6|1029.2|1029|1028.6|13639
1646302200000|2022-03-03 10:10:00|1029.8|1029.4|1030.4|1029.8|1030.6|1030.2|1029.6|1029.2|1098
1646302210000|2022-03-03 10:10:10|1030.2|1030|1031.2|1030.6|1031.4|1030.8|1030.2|1029.6|3588
1646302220000|2022-03-03 10:10:20|1031|1030.4|1031.2|1030.6|1031.2|1030.8|1030.6|1030.2|0
1646302230000|2022-03-03 10:10:30|1031|1030.8|1030.8|1030.2|1031.2|1030.8|1030.6|1030|0
1646302240000|2022-03-03 10:10:40|1030.6|1030.4|1030.4|1030|1030.6|1030.6|1030.4|1030|2234
1646302250000|2022-03-03 10:10:50|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1160
1646302260000|2022-03-03 10:11:00|1030.4|1030|1030.8|1030.2|1030.8|1030.4|1030.4|1029.8|1622
1646302270000|2022-03-03 10:11:10|1031|1030.4|1030.4|1029.8|1031.2|1030.8|1030.2|1029.8|4730
1646302280000|2022-03-03 10:11:20|1030.2|1030|1030.8|1030.2|1030.8|1030.4|1030.2|1029.8|266
1646302290000|2022-03-03 10:11:30|1030.6|1030.4|1030.8|1030.6|1030.8|1030.6|1030.4|1030.4|1560
1646302300000|2022-03-03 10:11:40|1030.6|1030.4|1030.6|1030.2|1030.6|1030.4|1030.2|1029.8|1506
1646302310000|2022-03-03 10:11:50|1030.8|1030.4|1030.8|1030.2|1030.8|1030.6|1030.8|1030.2|1227
1646302320000|2022-03-03 10:12:00|1031|1030.4|1031|1030.4|1031.2|1030.6|1030.8|1030.4|686
1646302330000|2022-03-03 10:12:10||1030.6||1030.6||1030.6||1030.4|0
1646302340000|2022-03-03 10:12:20|1031.2|1030.8|1031.2|1030.8|1031.6|1031.2|1031.2|1030.6|5407
1646302350000|2022-03-03 10:12:30|1031||1031||1031||1031||0
1646302360000|2022-03-03 10:12:40|1030.8|1030.6|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|448
1646302370000|2022-03-03 10:12:50|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|70
1646302380000|2022-03-03 10:13:00|1031|1030.6|1030.8|1030.4|1031.2|1030.8|1030.6|1030.4|1431
1646302390000|2022-03-03 10:13:10|1031|1030.6|1031.6|1031.4|1031.8|1031.4|1031|1030.6|2806
1646302400000|2022-03-03 10:13:20|1031.4|1031.2|1031|1030.6|1031.8|1031.4|1031|1030.6|1902
1646302410000|2022-03-03 10:13:30|1031.2|1030.8|1031.2|1030.8|1031.4|1031|1030.8|1030.4|5172
1646302420000|2022-03-03 10:13:40|1031|1030.6|1032|1031.6|1032|1031.6|1031|1030.6|1979
1646302430000|2022-03-03 10:13:50|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.6|969
1646302440000|2022-03-03 10:14:00|1032|1031.6|1031.6|1031.2|1032|1031.6|1031.6|1031.2|0
1646302450000|2022-03-03 10:14:10|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1031|1603
1646302460000|2022-03-03 10:14:20|1031.4|1031.4|1031.6|1031|1031.6|1031.4|1031.4|1031|418
1646302470000|2022-03-03 10:14:30|1031.4|1031.2|1031.8|1031.4|1032|1031.6|1031.4|1031.2|1470
1646302480000|2022-03-03 10:14:40|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.2|1031|0
1646302490000|2022-03-03 10:14:50|1031.2|1031.2|1031.6|1031.2|1031.8|1031.2|1031.2|1031.2|0
1646302500000|2022-03-03 10:15:00|1031.8|1031.4|1031.8|1031.6|1031.8|1031.6|1031.6|1031.2|2453
1646302510000|2022-03-03 10:15:10|1031.6|1031.4|1031.2|1030.8|1031.6|1031.4|1031|1030.6|2116
1646302520000|2022-03-03 10:15:20|1031|1031|1030.8|1030.4|1031.2|1031|1030.8|1030.4|1294
1646302530000|2022-03-03 10:15:30|1030.6||1030.8||1030.8||1030.6||534
1646302540000|2022-03-03 10:15:40|1031|1030.6|1030|1029.4|1031|1030.6|1029.8|1029.4|3555
1646302550000|2022-03-03 10:15:50|1030.2|1029.6|1030.2|1029.8|1030.2|1030|1030.2|1029.4|0
1646302560000|2022-03-03 10:16:00|1030.4|1030|1030.2|1029.8|1030.6|1030.2|1030.2|1029.8|2978
1646302570000|2022-03-03 10:16:10|1030|1029.6|1029.4|1029|1030|1029.6|1029.4|1029|1069
1646302580000|2022-03-03 10:16:20|1029.6||1029.4||1029.6||1029.4||0
1646302590000|2022-03-03 10:16:30|1029.2|1028.8|1029.4|1029|1029.6|1029.2|1029.2|1028.8|368
1646302600000|2022-03-03 10:16:40|1029.2|1028.8|1029.6|1029.2|1029.8|1029.4|1029|1028.8|913
1646302610000|2022-03-03 10:16:50|1029.8|1029.4|1029.6|1029.2|1030|1029.8|1029.6|1029.2|2359
1646302620000|2022-03-03 10:17:00|1029.8|1029.4|1029.2|1029|1029.8|1029.4|1029.2|1029|0
1646302630000|2022-03-03 10:17:10|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|600
1646302640000|2022-03-03 10:17:20|1029.2|1028.8|1028.8|1028.2|1029.2|1028.8|1028.8|1028.2|238
1646302650000|2022-03-03 10:17:30|1029|1028.4|1029.2|1028.8|1029.2|1028.8|1028.8|1028.4|822
1646302660000|2022-03-03 10:17:40|1029|1028.6|1028.8|1028.4|1029.2|1028.6|1028.8|1028.4|0
1646302670000|2022-03-03 10:17:50|1028.6|1028.2|1028.4|1028|1028.6|1028.2|1028.4|1028|0
1646302680000|2022-03-03 10:18:00|1028.6|1028.2|1028.2|1027.8|1029|1028.6|1028.2|1027.8|7704
1646302690000|2022-03-03 10:18:10|1028|1027.6|1027.4|1027|1028.4|1027.8|1027.4|1027|1922
1646302700000|2022-03-03 10:18:20|1027.2|1026.8|1028.2|1027.8|1028.4|1028|1027.2|1026.8|10947
1646302710000|2022-03-03 10:18:30|1028.4|1028|1028.8|1028.6|1029|1028.6|1027.4|1027.2|65900
1646302720000|2022-03-03 10:18:40|1028.6|1028.4|1027.6|1027.2|1028.6|1028.4|1027.6|1027.2|675
1646302730000|2022-03-03 10:18:50|1027.8|1027.4|1027.4|1027|1028.4|1028|1027.4|1027|19074
1646302740000|2022-03-03 10:19:00|1027.6|1026.8|1027.4|1027|1027.6|1027|1027.4|1026.8|0
1646302750000|2022-03-03 10:19:10|1027.6|1026.8|1027.4|1027|1028|1027.6|1027.2|1026.8|22172
1646302760000|2022-03-03 10:19:20|1027.2|1026.8|1027.2|1026.6|1027.4|1027|1027|1026.6|857
1646302770000|2022-03-03 10:19:30|1027.4|1026.8|1027.6|1027.2|1028.2|1028|1027.2|1026.8|21910
1646302780000|2022-03-03 10:19:40|1027.4|1027|1028.4|1027.8|1028.4|1028|1027.2|1027|3552
1646302790000|2022-03-03 10:19:50|1028.2|1028|1028.4|1028|1028.4|1028|1028|1027.6|3175
1646302800000|2022-03-03 10:20:00|1028.2|1028.2|1028|1027.4|1028.8|1028.4|1027.8|1027.4|2199
1646302810000|2022-03-03 10:20:10|1027.8|1027.2|1027.8|1027.4|1027.8|1027.4|1027.6|1027|736
1646302820000|2022-03-03 10:20:20|1027.6|1027.2|1026|1025.6|1027.8|1027.2|1025.4|1025|36412
1646302830000|2022-03-03 10:20:30|1026.2|1025.8|1026.6|1026|1027.2|1026.8|1026.2|1025.8|13485
1646302840000|2022-03-03 10:20:40|1026.8|1026.2|1025.6|1025.2|1027|1026.6|1025.6|1025.2|22514
1646302850000|2022-03-03 10:20:50|1025.8|1025|1025.6|1025.2|1026.2|1026|1025.6|1025|18288
1646302860000|2022-03-03 10:21:00|1025.4|1025|1026.4|1025.8|1026.8|1026.2|1025|1024.6|16217
1646302870000|2022-03-03 10:21:10|1026.2|1025.6|1025.6|1025.2|1026.2|1025.6|1025.4|1024.8|2835
1646302880000|2022-03-03 10:21:20|1025.2|1025|1025.4|1025|1025.8|1025.2|1025.2|1024.8|1365
1646302890000|2022-03-03 10:21:30|1025.2|1024.8|1024.8|1024.4|1025.4|1024.8|1024.4|1024|563
1646302900000|2022-03-03 10:21:40|1025|1024.6|1025.2|1024.6|1025.2|1025|1025|1024.4|5014
1646302910000|2022-03-03 10:21:50|1025.4|1024.8|1025.8|1025.2|1025.8|1025.4|1025.4|1024.8|1062
1646302920000|2022-03-03 10:22:00|1025.6|1025|1024.6|1024.2|1025.8|1025|1024.6|1024|910
1646302930000|2022-03-03 10:22:10|1024.4|1024|1025.2|1024.6|1025.2|1024.8|1024.2|1023.8|13997
1646302940000|2022-03-03 10:22:20|1025|1024.8|1025|1024.4|1025.4|1025|1025|1024.4|4263
1646302950000|2022-03-03 10:22:30|1024.8|1024.6|1024.8|1024.2|1025|1024.6|1024.4|1024|15000
1646302960000|2022-03-03 10:22:40|1024.6|1024|1024.4|1024|1024.6|1024|1024.2|1023.6|521
1646302970000|2022-03-03 10:22:50|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|0
1646302980000|2022-03-03 10:23:00|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.4|1024.2|4320
1646302990000|2022-03-03 10:23:10|1025|1024.2|1024.2|1023.6|1025|1024.6|1024|1023.6|2664
1646303000000|2022-03-03 10:23:20|1024|1023.8|1024|1023.6|1024.2|1023.8|1023.8|1023.4|3180
1646303010000|2022-03-03 10:23:30|1024.2|1023.8|1024.2|1023.6|1024.4|1023.8|1023.6|1023.4|13037
1646303020000|2022-03-03 10:23:40|1024.4|1023.8|1024.2|1023.8|1024.4|1024|1024.2|1023.6|0
1646303030000|2022-03-03 10:23:50|1024.4|1023.6|1024.6|1024|1024.6|1024.2|1024.2|1023.6|8304
1646303040000|2022-03-03 10:24:00|1024.4|1023.8|1024|1023.4|1024.6|1023.8|1023.4|1023|11592
1646303050000|2022-03-03 10:24:10|1023.8|1023.2|1023.4|1023|1023.8|1023.4|1023|1022.6|20834
1646303060000|2022-03-03 10:24:20|1023.6|1023.2|1023|1022.4|1023.6|1023.2|1022.8|1022.4|1093
1646303070000|2022-03-03 10:24:30|1023.2|1022.6|1023.2|1022.8|1023.2|1023|1023.2|1022.6|0
1646303080000|2022-03-03 10:24:40|1023|1022.6|1023.2|1022.8|1023.2|1023|1023|1022.4|289
1646303090000|2022-03-03 10:24:50|1023.4|1023|1023.4|1023|1024|1023.6|1023.2|1022.6|19210
1646303100000|2022-03-03 10:25:00|1023.2|1022.8|1023.4|1023|1023.6|1023.2|1023.2|1022.8|77
1646303110000|2022-03-03 10:25:10|1023.6|1022.8|1022.6|1022.2|1023.6|1023.2|1022.2|1022|10087
1646303120000|2022-03-03 10:25:20|1022.4|1022|1021.8|1021.4|1022.4|1022|1021.8|1021.4|4743
1646303130000|2022-03-03 10:25:30|1021.6|1021.6|1022.4|1021.8|1022.4|1021.8|1021.6|1021.4|3516
1646303140000|2022-03-03 10:25:40|1022.2|1022|1022.2|1021.8|1022.2|1022|1022|1021.4|2705
1646303150000|2022-03-03 10:25:50|1022|1021.6|1021.4|1021|1022|1021.6|1021.4|1021|376
1646303160000|2022-03-03 10:26:00|1021.2|1020.8|1021.6|1021|1021.6|1021.2|1021.2|1020.8|673
1646303170000|2022-03-03 10:26:10|1021.8|1021.2|1022.2|1021.8|1022.6|1022|1021.8|1021.2|1207
1646303180000|2022-03-03 10:26:20|1022.4|1022|1022.2|1021.8|1022.4|1022|1021.8|1021.4|533
1646303190000|2022-03-03 10:26:30|1022.4|1022|1023|1022.4|1023|1022.6|1022.2|1021.8|2901
1646303200000|2022-03-03 10:26:40|1022.8|1022.2|1022.4|1021.8|1022.8|1022.2|1022.2|1021.8|451
1646303210000|2022-03-03 10:26:50|1022.6|1022|1022.4|1021.8|1022.6|1022.2|1022.2|1021.8|0
1646303220000|2022-03-03 10:27:00|1022.2|1021.6|1022.4|1021.8|1022.4|1022|1022|1021.6|44
1646303230000|2022-03-03 10:27:10|1022.6|1022|1022.6|1022.4|1022.8|1022.6|1022.6|1022|2739
1646303240000|2022-03-03 10:27:20|1022.8|1022.6|1023.2|1022.8|1023.2|1022.8|1022.8|1022.6|3441
1646303250000|2022-03-03 10:27:30|1023|1023|1023|1022.6|1023.4|1023|1023|1022.6|2855
1646303260000|2022-03-03 10:27:40|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1022.8|1022.4|14799
1646303270000|2022-03-03 10:27:50|1022.8|1022.8|1023.8|1023.4|1024|1023.4|1022.8|1022.8|1857
1646303280000|2022-03-03 10:28:00|1023.6|1023.2|1024|1023.6|1024|1023.6|1023.4|1023|1232
1646303290000|2022-03-03 10:28:10|1024.2|1023.8|1023.8|1023.2|1024.4|1023.8|1023.4|1022.8|4443
1646303300000|2022-03-03 10:28:20|1023.6|1023.4|1023.8|1023.4|1024|1023.4|1023.2|1022.8|2274
1646303310000|2022-03-03 10:28:30|1024|1023.6|1024.4|1023.8|1024.4|1024.2|1024|1023.6|8774
1646303320000|2022-03-03 10:28:40|1024.2|1023.6|1023.8|1023.4|1024.2|1023.6|1023.8|1023.4|1781
1646303330000|2022-03-03 10:28:50|1024|1023.6|1024|1023.6|1024.2|1023.8|1023.8|1023.4|5799
1646303340000|2022-03-03 10:29:00|1024.2|1023.8|1023.6|1023.2|1024.2|1023.8|1023.6|1023.2|2572
1646303350000|2022-03-03 10:29:10|1023.8|1023.4|1021.8|1021.4|1023.8|1023.4|1021.6|1021.2|6526
1646303360000|2022-03-03 10:29:20|1022|1021.6|1022.4|1021.8|1022.8|1022.4|1022|1021.6|2482
1646303370000|2022-03-03 10:29:30|1022.6|1022|1022.4|1022|1023|1022.6|1022.4|1022|31613
1646303380000|2022-03-03 10:29:40|1022|1021.8|1022.6|1022.2|1022.8|1022.4|1021.8|1021.4|5972
1646303390000|2022-03-03 10:29:50|1022.8|1022|1022.6|1022.2|1022.8|1022.6|1022.6|1022|0
1646303400000|2022-03-03 10:30:00|1022.8|1022.4|1022.6|1022.2|1022.8|1022.4|1022|1021.6|6759
1646303410000|2022-03-03 10:30:10|1022.4|1022|1023.2|1022.8|1023.6|1023.2|1022.4|1022|1841
1646303420000|2022-03-03 10:30:20|1023.4|1023|1024.4|1024|1024.6|1024.2|1023.4|1023|997
1646303430000|2022-03-03 10:30:30|1024.6|1024.2|1024.2|1023.8|1024.6|1024.2|1024.2|1023.8|42
1646303440000|2022-03-03 10:30:40|1024|1023.6|1024.2|1023.8|1024.2|1024|1023.8|1023.4|939
1646303450000|2022-03-03 10:30:50|1024|1023.6|1024.2|1023.8|1024.4|1023.8|1024|1023.6|0
1646303460000|2022-03-03 10:31:00|1024|1023.6|1024|1023.6|1024.4|1024|1024|1023.6|2495
1646303470000|2022-03-03 10:31:10|1023.8|1023.4|1022.8|1022.4|1023.8|1023.4|1022.6|1022.2|15806
1646303480000|2022-03-03 10:31:20|1023|1022.6|1023.2|1022.6|1023.2|1023|1022.8|1022.4|5116
1646303490000|2022-03-03 10:31:30|1023|1022.8|1023.4|1023|1023.4|1023.2|1023|1022.6|0
1646303500000|2022-03-03 10:31:40|1023.6|1022.8|1023.6|1023|1023.6|1023.2|1023.4|1022.8|0
1646303510000|2022-03-03 10:31:50|1023.4|1022.8|1023.8|1023.2|1023.8|1023.6|1023.2|1022.8|2931
1646303520000|2022-03-03 10:32:00|1023.6|1023.4|1023.8|1023.4|1024.2|1023.8|1023.4|1023|7141
1646303530000|2022-03-03 10:32:10|1023.6|1023.2|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|0
1646303540000|2022-03-03 10:32:20|1023.6|1023|1024.4|1024|1024.4|1024|1023.6|1023|2763
1646303550000|2022-03-03 10:32:30|1024.2|1023.8|1024.4|1024.2|1024.4|1024.2|1024.2|1023.8|5256
1646303560000|2022-03-03 10:32:40|1024.2|1024|1023.8|1023.4|1024.4|1024.2|1023.6|1023.2|993
1646303570000|2022-03-03 10:32:50|1024|1023.6|1024.2|1023.8|1024.4|1024|1024|1023.4|0
1646303580000|2022-03-03 10:33:00|1024|1023.6|1024|1023.6|1024.2|1023.8|1023.8|1023.4|2476
1646303590000|2022-03-03 10:33:10|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1023.2|1022.8|15180
1646303600000|2022-03-03 10:33:20|1023.8|1023.4|1023.2|1022.8|1023.8|1023.4|1023.2|1022.8|0
1646303610000|2022-03-03 10:33:30|1023|1022.6|1023.4|1023|1023.4|1023|1022.8|1022.4|4768
1646303620000|2022-03-03 10:33:40|1023.6|1023.2|1022.8|1022.4|1023.8|1023.4|1022.6|1022.2|2378
1646303630000|2022-03-03 10:33:50|1022.6|1022.2|1023.4|1023|1023.4|1023|1022.6|1022.2|1274
1646303640000|2022-03-03 10:34:00|1023.2|1022.8|1023.2|1022.8|1023.4|1023|1023.2|1022.8|0
1646303650000|2022-03-03 10:34:10|1023|1022.6|1022.6|1022.2|1023|1022.6|1022.6|1022.2|469
1646303660000|2022-03-03 10:34:20|1022.4|1022|1022.2|1021.8|1022.4|1022.2|1022|1021.6|513
1646303670000|2022-03-03 10:34:30|1022.4|1022|1022.2|1021.8|1022.8|1022.4|1022.2|1021.8|3532
1646303680000|2022-03-03 10:34:40|1022|1021.6|1022.2|1022|1022.4|1022.2|1022|1021.6|1809
1646303690000|2022-03-03 10:34:50|1022.4|1022.2|1022.4|1022|1022.8|1022.4|1022.4|1022|0
1646303700000|2022-03-03 10:35:00|1022.6|1022.2|1022.6|1022.2|1022.6|1022.4|1022.4|1022|692
1646303710000|2022-03-03 10:35:10|1022.4|1022|1022.6|1022.2|1022.6|1022.4|1022.4|1022|739
1646303720000|2022-03-03 10:35:20|1022.8|1022|1022.6|1022.2|1022.8|1022.4|1022.6|1022|431
1646303730000|2022-03-03 10:35:30|1022.8|1022.4|1023|1022.6|1023|1022.6|1022.6|1022.4|2055
1646303740000|2022-03-03 10:35:40|1022.8|1022.4|1022.8|1022.4|1022.8|1022.4|1022.6|1022|0
1646303750000|2022-03-03 10:35:50|1023|1022.6|1022.8|1022.4|1023|1022.8|1022.8|1022.4|1776
1646303760000|2022-03-03 10:36:00|1023|1022.6|1022.6|1022.2|1023|1022.8|1022.4|1022.2|6518
1646303770000|2022-03-03 10:36:10|1022.4|1022|1023.6|1023.2|1023.8|1023.2|1022.4|1022|2594
1646303780000|2022-03-03 10:36:20|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.4|1672
1646303790000|2022-03-03 10:36:30|1024.2|1023.8|1024.4|1024|1025|1024.6|1024.2|1023.8|6653
1646303800000|2022-03-03 10:36:40|1024.6|1024.2|1023.2|1022.8|1024.6|1024.2|1023|1022.8|14924
1646303810000|2022-03-03 10:36:50|1023.4|1022.6|1023.2|1022.8|1023.4|1022.8|1022.8|1022.4|1478
1646303820000|2022-03-03 10:37:00|1023|1022.6|1023.8|1023.2|1023.8|1023.4|1023|1022.6|948
1646303830000|2022-03-03 10:37:10|1023.6|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023|1564
1646303840000|2022-03-03 10:37:20|1023.4|1023|1023|1022.6|1023.4|1023|1022.8|1022.4|0
1646303850000|2022-03-03 10:37:30|1023.2|1022.4|1022.4|1022|1023.2|1022.8|1022.4|1022|4162
1646303860000|2022-03-03 10:37:40|1022.6|1022.2|1022.8|1022.4|1023|1022.6|1022.2|1022|1185
1646303880000|2022-03-03 10:38:00|1023|1022.6|1022|1021.6|1023|1022.6|1022|1021.6|13821
1646303890000|2022-03-03 10:38:10|1022.2|1021.8|1022.6|1022.2|1022.6|1022.2|1022|1021.6|1504
1646303900000|2022-03-03 10:38:20|1022.8|1022.4|1022.8|1022.4|1023|1022.6|1022.4|1022|13405
1646303910000|2022-03-03 10:38:30|1023|1022.6|1023|1022.6|1023|1022.8|1022.8|1022.4|406
1646303920000|2022-03-03 10:38:40|1023.2|1022.8|1023.4|1023|1023.4|1023.2|1023.2|1022.8|0
1646303930000|2022-03-03 10:38:50|1023.6|1023.2|1023.6|1023.2|1024|1023.4|1023.6|1023|42
1646303940000|2022-03-03 10:39:00|1023.4|1023|1023.2|1022.8|1023.6|1023.2|1023.2|1022.8|0
1646303950000|2022-03-03 10:39:10|1023|1022.6|1022.6|1022.4|1023|1022.6|1022.6|1022.2|2730
1646303960000|2022-03-03 10:39:20|1022.8|1022.6|1023|1022.6|1023.2|1022.8|1022.8|1022.4|45
1646303970000|2022-03-03 10:39:30|1022.8|1022.4|1023|1022.6|1023.2|1022.6|1022.8|1022.4|1507
1646303980000|2022-03-03 10:39:40|1023.2|1022.8|1023.2|1022.8|1023.2|1023|1023|1022.6|2910
1646303990000|2022-03-03 10:39:50|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.2|1022.8|539
1646304000000|2022-03-03 10:40:00|1023.8|1023.4|1023.4|1023|1024|1023.6|1023.4|1022.8|569
1646304010000|2022-03-03 10:40:10||1022.8||1023.2||1023.2||1022.8|0
1646304020000|2022-03-03 10:40:20|1023.6|1023.4|1023.6|1023.2|1023.6|1023.4|1023.4|1023.2|2147
1646304030000|2022-03-03 10:40:30|1023.8|1023|1023.6|1023.2|1023.8|1023.4|1023.6|1023|737
1646304050000|2022-03-03 10:40:50|1023.4|1023.4|1023.6|1023.2|1023.6|1023.4|1023.4|1023.2|0
1646304060000|2022-03-03 10:41:00|1023.4||1023.6||1023.6||1023.4||2340
1646304070000|2022-03-03 10:41:10|1023.4|1023|1023|1022.6|1023.4|1023|1023|1022.6|4353
1646304080000|2022-03-03 10:41:20|1022.8|1022.4|1022.6|1022.2|1022.8|1022.6|1022.4|1022|1697
1646304090000|2022-03-03 10:41:30|1022.8|1022.4|1022.8|1022.4|1022.8|1022.6|1022.6|1022.4|1460
1646304100000|2022-03-03 10:41:40|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.4|1021.8|0
1646304110000|2022-03-03 10:41:50|1022.6|1021.8|1022|1021.6|1022.6|1022.2|1022|1021.6|1762
1646304120000|2022-03-03 10:42:00|1022.2|1021.4|1022|1021.6|1022.2|1022|1022|1021.4|1235
1646304130000|2022-03-03 10:42:10|1022.2|1021.8|1021.6|1021.2|1022.2|1021.8|1021.4|1021|2400
1646304140000|2022-03-03 10:42:20|1021.4|1021|1021.2|1021|1021.4|1021.2|1021.2|1020.6|2401
1646304150000|2022-03-03 10:42:30||1020.8||1020.8||1020.8||1020.8|0
1646304160000|2022-03-03 10:42:40|1021.4|1021|1021.4|1021|1021.6|1021.4|1021.4|1021|1197
1646304170000|2022-03-03 10:42:50|1021.2|1020.8|1020.8|1020.4|1021.4|1021|1020.8|1020.4|3535
1646304180000|2022-03-03 10:43:00|1021|1020.6|1021.2|1021|1021.4|1021.2|1021|1020.6|21301
1646304190000|2022-03-03 10:43:10|1021.4|1020.8|1021.4|1021|1021.6|1021.2|1021.2|1020.8|1840
1646304200000|2022-03-03 10:43:20|1021.6|1021.2|1022|1021.6|1022.2|1021.8|1021.4|1021|1667
1646304210000|2022-03-03 10:43:30|1021.8|1021.4|1022.8|1022.4|1022.8|1022.4|1021.8|1021.4|5669
1646304220000|2022-03-03 10:43:40|1023|1022.6|1022.8|1022.4|1023.2|1022.8|1022.8|1022.4|2513
1646304230000|2022-03-03 10:43:50|1022.6|1022.2|1022.8|1022.4|1022.8|1022.6|1022.4|1022.2|2478
1646304240000|2022-03-03 10:44:00|1022.6|1022.2|1022.6|1022.2|1022.8|1022.4|1022.6|1022|368
1646304250000|2022-03-03 10:44:10|1022.4|1022|1022|1021.6|1022.4|1022|1021.8|1021.6|1000
1646304260000|2022-03-03 10:44:20|1022.2|1021.8|1022.2|1021.8|1022.2|1022|1022|1021.6|713
1646304270000|2022-03-03 10:44:30|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.6|0
1646304280000|2022-03-03 10:44:40|1022.2|1021.8|1021|1020.6|1022.2|1021.8|1021|1020.4|11227
1646304290000|2022-03-03 10:44:50|1020.8|1020.8|1020.8|1020.4|1021|1020.8|1020.8|1020.4|3153
1646304300000|2022-03-03 10:45:00|1021|1020.8|1021|1020.8|1021.2|1020.8|1021|1020.8|1920
1646304310000|2022-03-03 10:45:10|1021.2|1020.6|1021|1020.6|1021.2|1021|1020.8|1020.4|1493
1646304320000|2022-03-03 10:45:20|1021.2|1020.8|1020.8|1020.4|1021.2|1021|1020.8|1020.4|10724
1646304330000|2022-03-03 10:45:30|1020.6|1020.2|1021|1020.8|1021.2|1020.8|1020.6|1020.2|8762
1646304340000|2022-03-03 10:45:40|1021.2|1020.6|1021.6|1021|1021.6|1021.2|1021|1020.6|4646
1646304350000|2022-03-03 10:45:50|1021.4|1021.2|1022.2|1021.8|1022.2|1021.8|1021.4|1021|1814
1646304360000|2022-03-03 10:46:00|1022.4|1022|1023|1022.6|1023|1022.6|1022.4|1021.8|1340
1646304370000|2022-03-03 10:46:10|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1022.6|1022.2|3739
1646304380000|2022-03-03 10:46:20|1023.2|1022.8|1023.2|1022.8|1023.2|1023|1023.2|1022.8|539
1646304390000|2022-03-03 10:46:30|1023|1022.6|1023|1022.6|1023.2|1022.8|1023|1022.6|1000
1646304400000|2022-03-03 10:46:40|1023.2|1022.8|1022.2|1022|1023.6|1023.2|1022.2|1022|8462
1646304410000|2022-03-03 10:46:50|1022.4|1021.8|1022|1021.6|1022.4|1022.2|1022|1021.6|1194
1646304420000|2022-03-03 10:47:00|1021.8|1021.4|1022|1021.6|1022|1021.8|1021.8|1021.4|1946
1646304430000|2022-03-03 10:47:10|1022.2|1021.8|1022|1021.8|1022.4|1022|1022|1021.8|797
1646304440000|2022-03-03 10:47:20|1021.8|1021.6|1021|1020.6|1021.8|1021.6|1021|1020.6|1039
1646304450000|2022-03-03 10:47:30|1020.8|1020.4|1021|1020.6|1021.2|1020.8|1020.6|1020.2|3320
1646304460000|2022-03-03 10:47:40|1020.8|1020.4|1021|1020.6|1021.2|1020.6|1020.8|1020.4|0
1646304470000|2022-03-03 10:47:50|1020.8|1020.4|1020.6|1020.2|1021|1020.8|1020.6|1020.2|1570
1646304480000|2022-03-03 10:48:00|1020.4|1020|1020.6|1020.2|1020.8|1020.6|1020.2|1020|3216
1646304490000|2022-03-03 10:48:10|1020.8|1020.4|1021|1020.4|1021|1020.8|1020.6|1020.4|400
1646304500000|2022-03-03 10:48:20|1020.8|1020.2|1020.6|1020.4|1020.8|1020.4|1020.6|1020.2|0
1646304510000|2022-03-03 10:48:30|1020.8|1020.6|1020.8|1020.6|1021|1020.6|1020.4|1020.2|4215
1646304520000|2022-03-03 10:48:40|1021|1020.4|1021|1020.6|1021|1020.6|1020.8|1020.4|819
1646304530000|2022-03-03 10:48:50|1020.8|1020.4|1020.8|1020.4|1021|1020.8|1020.6|1020.4|1788
1646304540000|2022-03-03 10:49:00|1020.6|1020.6|1021|1020.6|1021|1020.6|1020.6|1020.4|1230
1646304550000|2022-03-03 10:49:10|1020.8|1020.4|1020.6|1020.4|1020.8|1020.4|1020.4|1020.2|1270
1646304560000|2022-03-03 10:49:20|1020.8|1020.2|1020.8|1020.6|1020.8|1020.6|1020.8|1020.2|3586
1646304570000|2022-03-03 10:49:30|1021|1020.8|1020.8|1020.4|1021|1020.8|1020.8|1020.4|3040
1646304580000|2022-03-03 10:49:40|1021|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.4|0
1646304590000|2022-03-03 10:49:50|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.8|1020.4|0
1646304600000|2022-03-03 10:50:00|1021.2|1020.8|1021.2|1020.8|1021.4|1021.2|1021|1020.6|1853
1646304610000|2022-03-03 10:50:10|1021|1020.6|1021|1020.6|1021.2|1020.8|1021|1020.6|0
1646304620000|2022-03-03 10:50:20|1020.8|1020.8|1020.8|1020.4|1020.8|1020.8|1020.6|1020.4|876
1646304640000|2022-03-03 10:50:40||1020.6||1020.4||1020.6||1020.4|0
1646304650000|2022-03-03 10:50:50|1020.6|1020.2|1021|1020.8|1021|1020.8|1020.4|1020.2|1570
1646304660000|2022-03-03 10:51:00|1020.8|1020.6|1020.6|1020.2|1021|1020.6|1020.4|1020|3716
1646304670000|2022-03-03 10:51:10|1020.8|1020.4|1021.4|1021|1021.4|1021|1020.6|1020.2|4272
1646304680000|2022-03-03 10:51:20|1021.2|1020.8|1021.4|1021|1021.6|1021|1021|1020.6|539
1646304690000|2022-03-03 10:51:30|1021.6|1020.8|1021.4|1021|1021.6|1021.2|1021.4|1020.8|0
1646304700000|2022-03-03 10:51:40|1021.2|1020.8|1020.8|1020.4|1021.2|1020.8|1020.6|1020.2|0
1646304710000|2022-03-03 10:51:50|1020.6|1020.2|1019.8|1019.4|1020.8|1020.4|1019.6|1019.2|22363
1646304720000|2022-03-03 10:52:00|1019.6|1019.2|1019.8|1019.6|1019.8|1019.6|1019.4|1019|370
1646304730000|2022-03-03 10:52:10|1020|1019.8|1019.8|1019.4|1020|1019.8|1019.8|1019.4|1553
1646304740000|2022-03-03 10:52:20|1019.6|1019.2|1020|1019.6|1020.6|1020.4|1019.6|1019|35461
1646304750000|2022-03-03 10:52:30|1019.8|1019.4|1019.6|1019.2|1019.8|1019.4|1019.4|1019|134
1646304760000|2022-03-03 10:52:40|1019.4|1019|1019.6|1019.2|1019.6|1019.2|1019.2|1019|423
1646304770000|2022-03-03 10:52:50|1019.8|1019.4|1020|1019.6|1020|1019.8|1019.8|1019.4|0
1646304780000|2022-03-03 10:53:00|1019.8|1019.4|1019.4|1019|1020|1019.6|1019.4|1019|14498
1646304790000|2022-03-03 10:53:10||1019.2||1019.2||1019.2||1019.2|0
1646304800000|2022-03-03 10:53:20|1019.6|1019.4|1019.6|1019.2|1019.6|1019.4|1019.4|1019.2|705
1646304810000|2022-03-03 10:53:30|1019.4|1019|1019.8|1019.4|1019.8|1019.4|1019.4|1019|1138
1646304820000|2022-03-03 10:53:40|1020.4|1019.6|1019.6|1019.2|1020.4|1020.2|1019.4|1019|21759
1646304830000|2022-03-03 10:53:50|1019.4|1019|1020|1019.6|1020.2|1019.6|1019.4|1019|4248
1646304840000|2022-03-03 10:54:00|1020.2|1019.8|1020.2|1020|1020.4|1020|1020.2|1019.8|168
1646304850000|2022-03-03 10:54:10|1020|1019.8|1020.2|1019.8|1020.2|1020|1019.4|1019|5570
1646304860000|2022-03-03 10:54:20|1020.4|1020|1020.8|1020.4|1020.8|1020.4|1020.2|1019.8|8269
1646304870000|2022-03-03 10:54:30|1021|1020.6|1020.8|1020.2|1021|1020.6|1020.6|1020.2|688
1646304880000|2022-03-03 10:54:40|1020.6|1020|1020.6|1020.2|1020.8|1020.4|1020.2|1019.8|5316
1646304890000|2022-03-03 10:54:50|1020.4|1020|1021.2|1020.8|1021.2|1020.8|1020.2|1019.8|1865
1646304900000|2022-03-03 10:55:00|1021.4|1021|1021.2|1020.8|1021.6|1021.2|1021.2|1020.8|609
1646304910000|2022-03-03 10:55:10|1021.4|1021|1021.8|1021.4|1022.2|1021.8|1021.4|1021|6408
1646304920000|2022-03-03 10:55:20|1022|1021.2|1022|1021.6|1022|1021.6|1021.6|1021.2|1704
1646304930000|2022-03-03 10:55:30|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|0
1646304940000|2022-03-03 10:55:40|1022|1022|1021.4|1021|1022|1022|1021.2|1020.8|6551
1646304950000|2022-03-03 10:55:50|1021.6|1021.2|1021.4|1021|1021.6|1021.2|1021.4|1021|0
1646304960000|2022-03-03 10:56:00|1021.2|1020.8|1020.8|1020.4|1021.2|1020.8|1020.4|1020|550
1646304970000|2022-03-03 10:56:10|1020.6|1020.2|1020.6|1020|1020.8|1020.4|1020.6|1020|44
1646304980000|2022-03-03 10:56:20|1020.4|1019.8|1020.4|1020|1020.4|1020|1019.8|1019.4|865
1646304990000|2022-03-03 10:56:30|1020.2|1019.8|1020.4|1019.8|1020.4|1019.8|1020|1019.6|368
1646305000000|2022-03-03 10:56:40|1020.2|1020|1020.2|1019.8|1020.2|1020|1020.2|1019.8|0
1646305010000|2022-03-03 10:56:50|1020|1019.6|1020|1019.6|1020|1019.8|1019|1018.6|6837
1646305020000|2022-03-03 10:57:00|1019.8|1019.4|1019|1018.6|1019.8|1019.4|1018.8|1018.6|7913
1646305030000|2022-03-03 10:57:10|1018.8|1018.4|1019.2|1018.8|1019.2|1018.8|1018.4|1018|8528
1646305040000|2022-03-03 10:57:20|1019.4|1019|1019.2|1018.8|1019.4|1019|1018.8|1018.4|200
1646305050000|2022-03-03 10:57:30|1019|1018.6|1019.6|1019.2|1019.6|1019.2|1019|1018.6|0
1646305060000|2022-03-03 10:57:40|1019.4|1019|1019.2|1018.8|1019.6|1019|1019|1018.6|423
1646305070000|2022-03-03 10:57:50|1019|1018.6|1018.4|1018|1019|1018.6|1018.4|1018|0
1646305080000|2022-03-03 10:58:00|1018.6|1018.2|1018.8|1018.4|1019|1018.8|1018.6|1018.2|462
1646305090000|2022-03-03 10:58:10|1019|1018.6|1018.8|1018.2|1019|1018.8|1018.6|1018|1000
1646305100000|2022-03-03 10:58:20|1019|1018.4|1019.2|1018.6|1019.4|1018.8|1018.8|1018.4|1382
1646305110000|2022-03-03 10:58:30|1019.4|1018.8|1019|1018.6|1019.4|1019|1019|1018.6|0
1646305120000|2022-03-03 10:58:40|1019.2|1018.8|1019.4|1019|1019.6|1019.2|1019.2|1018.8|0
1646305130000|2022-03-03 10:58:50|1019.6|1019.2|1019.6|1019|1020|1019.6|1019.4|1019|2656
1646305140000|2022-03-03 10:59:00|1019.4|1019.2|1019.6|1019.2|1019.6|1019.2|1019.2|1019.2|124
1646305150000|2022-03-03 10:59:10|1019.4|1019.4|1019.6|1019.4|1019.6|1019.4|1019.4|1019|0
1646305160000|2022-03-03 10:59:20||1019.2||1019.4||1019.4||1019.2|0
1646305170000|2022-03-03 10:59:30|1019.8|1019.2|1020.2|1019.8|1020.2|1019.8|1019.8|1019.2|4337
1646305180000|2022-03-03 10:59:40|1020.4|1020|1020.6|1020.2|1020.6|1020.2|1020.2|1020|650
1646305190000|2022-03-03 10:59:50|1020.4|1020.4|1020.8|1020.4|1021|1020.4|1020.4|1020.4|488
1646305200000|2022-03-03 11:00:00|1020.6|1020.2|1020.2|1019.8|1020.6|1020.2|1019.8|1019.4|882
1646305210000|2022-03-03 11:00:10|1020|1019.6|1019.4|1019|1020.4|1020|1019.4|1019|1988
1646305220000|2022-03-03 11:00:20|1019.2|1019.2|1019.8|1019.4|1019.8|1019.4|1019.2|1019|2255
1646305230000|2022-03-03 11:00:30|1020|1019.6|1019.6|1019.2|1020|1019.6|1019.6|1019.2|1000
1646305240000|2022-03-03 11:00:40|1019.4|1019|1018.4|1018|1019.4|1019|1018.2|1018|3012
1646305250000|2022-03-03 11:00:50|1018.2|1018.2|1018|1017.6|1018.4|1018.2|1017.8|1017.4|3002
1646305260000|2022-03-03 11:01:00|1017.8|1017.4|1017.6|1017|1017.8|1017.4|1017.6|1017|200
1646305270000|2022-03-03 11:01:10|1017.4|1017.2|1018|1017.6|1018.2|1017.8|1017.4|1017.2|1875
1646305280000|2022-03-03 11:01:20|1018.2|1017.4|1017.6|1017.4|1018.2|1017.4|1017.6|1017.4|99
1646305290000|2022-03-03 11:01:30|1017.4|1017.2|1017.2|1017|1017.4|1017.2|1017.2|1017|3467
1646305430000|2022-03-03 11:03:50|1017.6|1017|1016.6|1015.8|1017.6|1017|1016.6|1015.8|1989
1646305440000|2022-03-03 11:04:00|1016.8|1016.2|1016.8|1016.2|1017.2|1016.6|1016.8|1016.2|2057
1646305450000|2022-03-03 11:04:10|1017|1016|1017.4|1016.6|1017.4|1016.6|1016.8|1016|4382
1646305460000|2022-03-03 11:04:20|1017.2|1016.4|1017.2|1016.6|1017.2|1016.6|1016.6|1015.8|1138
1646305470000|2022-03-03 11:04:30|1017|1016.4|1017|1016.4|1017.2|1016.6|1017|1016.4|0
1646305480000|2022-03-03 11:04:40|1017.2|1016.2|1017|1016.2|1017.2|1016.6|1017|1016.2|336
1646305490000|2022-03-03 11:04:50|1017.2|1016.4|1017.8|1017.2|1017.8|1017.2|1017|1016.4|1093
1646305500000|2022-03-03 11:05:00|1018.2|1017.6|1017.4|1016.8|1018.2|1017.6|1017.2|1016.6|2443
1646305510000|2022-03-03 11:05:10|1017.6|1017|1016.6|1016|1017.6|1017|1016.6|1016|419
1646305520000|2022-03-03 11:05:20||1015.8||1016||1016||1015.8|0
1646305530000|2022-03-03 11:05:30|1016.4|1015.8|1016.6|1015.8|1016.6|1015.8|1016.2|1015.6|0
1646305540000|2022-03-03 11:05:40|1016.4|1016|1017.4|1016.8|1017.4|1016.8|1016.4|1016|2188
1646305550000|2022-03-03 11:05:50|1017.2|1016.6|1017.2|1016.6|1017.4|1016.8|1017|1016.4|0
1646305560000|2022-03-03 11:06:00|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|1017.4|1016.6|1764
1646305570000|2022-03-03 11:06:10|1016.8|1016.6|1016.6|1016|1017.2|1016.6|1016.6|1016|14
1646305580000|2022-03-03 11:06:20|1016.8|1016.2|1016.4|1015.8|1017.2|1016.6|1016.4|1015.8|1056
1646305590000|2022-03-03 11:06:30|1016.2|1015.6|1016.4|1015.8|1016.4|1015.8|1016.2|1015.6|500
1646305600000|2022-03-03 11:06:40|1015.8|1015.2|1016.2|1015.6|1016.6|1016|1015.8|1015.2|9419
1646305610000|2022-03-03 11:06:50|1015.8|1015.2|1015.2|1014.6|1015.8|1015.2|1015|1014.4|1269
1646305620000|2022-03-03 11:07:00|1015|1014.4|1013.6|1013|1015.2|1014.4|1013.6|1013|2197
1646305630000|2022-03-03 11:07:10|1013.8|1013.2|1013|1012.4|1013.8|1013.2|1013|1012.4|3819
1646305640000|2022-03-03 11:07:20|1012.6|1012|1012.8|1012.2|1012.8|1012.2|1012|1011.4|1284
1646305650000|2022-03-03 11:07:30|1013|1012.4|1013.4|1012.8|1013.4|1012.8|1013|1012.4|2905
1646305660000|2022-03-03 11:07:40|1013.6|1013|1014.4|1013.8|1014.4|1013.8|1013.6|1012.8|1960
1646305670000|2022-03-03 11:07:50|1014|1013.4|1014|1013.4|1014.4|1013.8|1014|1013.4|1136
1646305680000|2022-03-03 11:08:00|1014.2|1013.6|1012.6|1012|1014.2|1013.6|1012.6|1011.8|568
1646305690000|2022-03-03 11:08:10|1012.4|1011.8|1012.6|1012|1013|1012.4|1012.4|1011.8|862
1646305700000|2022-03-03 11:08:20|1012.8|1011.8|1012.8|1012.2|1012.8|1012.2|1012.2|1011.8|724
1646305710000|2022-03-03 11:08:30|1013.2|1012.4|1013|1012.4|1013.2|1012.6|1012.8|1012.4|952
1646305720000|2022-03-03 11:08:40|1013.2|1012.6|1013.4|1012.8|1013.4|1012.8|1012.6|1012|357
1646305730000|2022-03-03 11:08:50|1013.6|1013|1014|1013.2|1014|1013.2|1013.4|1013|966
1646305740000|2022-03-03 11:09:00|1013|1012.4|1012.6|1012|1013|1012.4|1012.4|1011.8|3179
1646305750000|2022-03-03 11:09:10|1013|1012.6|1012.8|1012.2|1013.4|1012.8|1012.8|1012|504
1646305760000|2022-03-03 11:09:20|1013.2|1012.6|1013|1012.2|1013.2|1012.6|1013|1012.2|193
1646305770000|2022-03-03 11:09:30|1013.2|1012.4|1012.8|1012.2|1013.2|1012.4|1012.8|1012.2|0
1646305780000|2022-03-03 11:09:40|1012.2|1011.8|1012.4|1011.8|1012.6|1012|1012.2|1011.6|2248
1646305800000|2022-03-03 11:10:00|1012.6|1012|1012.4|1011.8|1012.6|1012.2|1012.2|1011.6|2198
1646305810000|2022-03-03 11:10:10|1012.2|1012.2|1012.6|1011.8|1013|1012.4|1012.2|1011.8|4167
1646305820000|2022-03-03 11:10:20|1012.4|1012|1012.2|1011.6|1012.6|1012|1012.2|1011.6|191
1646305830000|2022-03-03 11:10:30|1012|1011.4|1012.2|1011.8|1012.4|1012|1012|1011.4|4572
1646305840000|2022-03-03 11:10:40|1012.6|1011.6|1012|1011.4|1012.6|1012|1011.6|1011|991
1646305850000|2022-03-03 11:10:50|1011.8|1011.8|1012.4|1011.6|1012.4|1011.8|1011.8|1011.4|1698
1646305860000|2022-03-03 11:11:00|1012.6|1011.8|1012.6|1012|1012.6|1012|1012.4|1011.8|1877
1646305870000|2022-03-03 11:11:10|1012.4|1011.8|1011.8|1011.2|1012.4|1012|1011.8|1011|1
1646305880000|2022-03-03 11:11:20|1012||1011.8||1012||1011.8||0
1646305890000|2022-03-03 11:11:30|1012|1011.4|1012.4|1011.8|1012.4|1011.8|1012|1011.4|1888
1646305900000|2022-03-03 11:11:40|1012.6|1012|1012.6|1012|1012.6|1012.2|1012.4|1011.8|474
1646305910000|2022-03-03 11:11:50|1012.8|1012.2|1012.6|1012|1012.8|1012.2|1012.2|1011.8|325
1646305920000|2022-03-03 11:12:00|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|0
1646305930000|2022-03-03 11:12:10|1012.6|1012|1012.8|1012.4|1012.8|1012.4|1012.4|1012|746
1646305940000|2022-03-03 11:12:20|1013|1012.6|1013.2|1012.6|1013.2|1012.6|1013|1012.6|3825
1646305950000|2022-03-03 11:12:30|1013|1012.4|1013.2|1012.6|1013.2|1012.6|1013|1012.4|0
1646305960000|2022-03-03 11:12:40|1013|1012.8|1013.2|1012.8|1013.2|1012.8|1013|1012.4|368
1646305970000|2022-03-03 11:12:50|1013.8|1013.2|1013.6|1013|1013.8|1013.2|1013.6|1013|544
1646305980000|2022-03-03 11:13:00|1013.8|1013.2|1013.4|1012.6|1013.8|1013.2|1013.4|1012.6|101
1646305990000|2022-03-03 11:13:10|1013.6|1012.8|1014|1013.4|1014.4|1013.8|1013.4|1012.8|753
1646306000000|2022-03-03 11:13:20|1014.6|1014.2|1015.6|1015|1015.6|1015|1014.6|1014.2|2189
1646306010000|2022-03-03 11:13:30|1015.4|1014.8|1015.6|1015|1015.6|1015|1015.2|1014.6|777
1646306020000|2022-03-03 11:13:40|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|1015.2|1014.6|6798
1646306030000|2022-03-03 11:13:50|1016|1015.4|1016.8|1016.2|1017|1016.2|1016|1015.4|570
1646306040000|2022-03-03 11:14:00|1017|1016.4|1017.8|1017.2|1017.8|1017.2|1017|1016.2|1778
1646306050000|2022-03-03 11:14:10|1018|1017.4|1018.6|1017.8|1018.8|1018|1018|1017.4|1732
1646306060000|2022-03-03 11:14:20|1018.8|1018.2|1018.4|1017.8|1018.8|1018.2|1018.2|1017.6|1466
1646306070000|2022-03-03 11:14:30|1018.2|1017.4|1017.6|1016.8|1018.2|1017.4|1017.2|1016.4|96
1646306080000|2022-03-03 11:14:40|1017.2|1016.6|1017.6|1016.8|1017.6|1017|1017.2|1016.6|0
1646306090000|2022-03-03 11:14:50|1017.4|1016.6|1016.8|1016|1017.4|1016.6|1016.8|1016|1409
1646306100000|2022-03-03 11:15:00|1017.2|1016.2|1017|1016.4|1017.2|1016.6|1016.8|1016|2759
1646306110000|2022-03-03 11:15:10|1016.8|1016.2|1016.8|1016.4|1017.4|1016.8|1016.8|1016.2|9313
1646306120000|2022-03-03 11:15:20|1017|1016.2|1017.2|1016.4|1017.2|1016.4|1017|1016.2|2425
1646306130000|2022-03-03 11:15:30|1017|1016.2|1017.6|1016.8|1018|1017.2|1017|1016.2|2344
1646306140000|2022-03-03 11:15:40|1017.8|1017|1016.8|1016.2|1017.8|1017.2|1016.8|1016.2|0
1646306150000|2022-03-03 11:15:50|1016.6|1016.4|1016.6|1016|1016.8|1016.4|1016.4|1015.8|1384
1646306160000|2022-03-03 11:16:00|1017.2|1016.4|1016.6|1016|1017.2|1016.4|1016.4|1015.6|758
1646306170000|2022-03-03 11:16:10|1016|1015.2|1016.2|1015.4|1016.2|1015.4|1015.8|1015|540
1646306180000|2022-03-03 11:16:20|1016|1015.2|1015.8|1015.2|1016.4|1015.6|1015.8|1015.2|1380
1646306190000|2022-03-03 11:16:30|1016.2|1015.4|1016|1015.4|1016.2|1015.4|1015.8|1015.2|1003
1646306200000|2022-03-03 11:16:40|1015.8|1015.2|1016|1015.4|1016|1015.4|1015.8|1015.2|0
1646306210000|2022-03-03 11:16:50|1016.4|1015.8|1016.4|1015.8|1016.6|1015.8|1016.2|1015.6|0
1646306220000|2022-03-03 11:17:00|1016.2|1015.6|1016.8|1016.2|1016.8|1016.2|1016.2|1015.6|439
1646306230000|2022-03-03 11:17:10|1016.6|1016|1015.8|1015.2|1016.6|1016|1015.8|1015.2|856
1646306240000|2022-03-03 11:17:20|1016|1015.4|1015.8|1015.2|1016|1015.4|1015.8|1015.2|0
1646306250000|2022-03-03 11:17:30|1016|1015.4|1015.6|1014.8|1016|1015.4|1015.6|1014.8|565
1646306260000|2022-03-03 11:17:40|1015.4|1015|1015|1014.4|1015.4|1015|1015|1014.2|2269
1646306270000|2022-03-03 11:17:50|1015.2|1014.6|1015.6|1015|1015.6|1015|1015.2|1014.6|1746
1646306280000|2022-03-03 11:18:00|1015.4|1014.8|1015.4|1014.8|1015.4|1014.8|1015.4|1014.8|0
1646306300000|2022-03-03 11:18:20|1015.6|1015|1015.8|1015.2|1016|1015.6|1015.6|1015|2151
1646306310000|2022-03-03 11:18:30|1015.6|1015.4|1015.6|1015|1015.8|1015.4|1015.4|1014.8|295
1646306320000|2022-03-03 11:18:40|1015.8|1015.2|1016|1015.2|1016|1015.4|1015.6|1015|639
1646380800000|2022-03-04 08:00:00|993|992|991.7|990.7|993|992.1|991.5|990.3|11724
1646380810000|2022-03-04 08:00:10|991.8|990.8|992.6|991.8|993|992.3|990.9|990.5|22845
1646380820000|2022-03-04 08:00:20|992.5|991.7|991.5|990.7|992.5|991.7|991|990.3|3883
1646380830000|2022-03-04 08:00:30|991.4|990.6|984.3|984|991.4|990.6|984.3|984|97003
1646380840000|2022-03-04 08:00:40|984.2|983.5|982.4|981.9|985|984.4|981.9|981.2|29034
1646380850000|2022-03-04 08:00:50|982.3|981.8|981.6|981.3|982.5|982|980.8|980.3|11772
1646380860000|2022-03-04 08:01:00|981.7|981.5|981.3|980.7|985.6|983.9|981.3|980.6|29328
1646380870000|2022-03-04 08:01:10|981.2|980.6|979.8|979.2|981.5|981.3|979.3|978.8|72908
1646380880000|2022-03-04 08:01:20|979.7|979.1|979.1|978.5|979.7|979.1|978.6|978|4415
1646380890000|2022-03-04 08:01:30|979|978.3|978.8|978.2|979.3|978.9|978.6|978.1|7524
1646380900000|2022-03-04 08:01:40|979|978.6|980.9|980.3|982.3|981.8|979|978.6|4255
1646380910000|2022-03-04 08:01:50|981.1|980.5|980.5|979.7|981.1|980.5|980.1|979.1|6400
1646380920000|2022-03-04 08:02:00|980.4|979.5|980|979.3|981.1|980.3|979.5|979|19771
1646380930000|2022-03-04 08:02:10|979.8|979.4|978.3|977.9|979.8|979.4|978|977.2|6722
1646380940000|2022-03-04 08:02:20|978.2|977.8|976.8|976.3|978.9|977.9|976.7|976|28203
1646380950000|2022-03-04 08:02:30|977.2|976.2|976.6|976|977.8|976.9|975|974.2|25126
1646380960000|2022-03-04 08:02:40|976.5|975.8|975.7|974.9|976.7|975.8|975.3|974.3|11311
1646380970000|2022-03-04 08:02:50|975.6|975.1|974.3|973.2|976|975.1|973.4|973|33602
1646380980000|2022-03-04 08:03:00|974.2|973.5|973.5|972.8|974.3|974|973.2|972.8|28491
1646380990000|2022-03-04 08:03:10|973.6|972.9|975.3|974.7|975.4|974.8|973.3|972.8|10946
1646381000000|2022-03-04 08:03:20|974.8|974.6|975.3|974.1|975.6|975.1|973.8|973.5|17714
1646381010000|2022-03-04 08:03:30|975.4|974.2|974.2|973.7|975.4|975.3|974.1|973.5|4486
1646381020000|2022-03-04 08:03:40|974.4|973.8|974.9|974.2|976.4|975.6|974.4|973.8|12347
1646381030000|2022-03-04 08:03:50|974.8|974.3|973.3|972.8|974.8|974.3|973|972.8|40563
1646381040000|2022-03-04 08:04:00|973.2|972.5|972.7|972.1|974.7|973.7|972.7|972|16917
1646381050000|2022-03-04 08:04:10|973|972.2|974.6|974|974.9|974.4|972.7|972.1|31117
1646381060000|2022-03-04 08:04:20|974.5|973.7|974.6|973.6|974.6|973.7|974.2|973.6|110
1646381070000|2022-03-04 08:04:30|974.3|973.5|973.4|972.8|974.6|974|973.2|972.4|5154
1646381080000|2022-03-04 08:04:40|973.3|972.9|972|971|973.6|973.3|971.6|971|14610
1646381090000|2022-03-04 08:04:50|971.4|971.1|969.2|968.8|972|971.3|969.1|968.8|62530
1646381100000|2022-03-04 08:05:00|969.4|968.2|971.7|971.1|971.9|971.1|968.6|968|24441
1646381110000|2022-03-04 08:05:10|971.9|971.2|972.8|972.3|972.9|972.3|971.7|971.2|2705
1646381120000|2022-03-04 08:05:20|973.1|972.4|973.1|972.3|973.8|972.9|972.6|971.9|4083
1646381130000|2022-03-04 08:05:30|973|972.1|972.4|971.7|973|972.2|971.6|970.8|7688
1646381140000|2022-03-04 08:05:40|972.5|971.8|973.4|972.6|974.3|974|972.5|971.8|11800
1646381150000|2022-03-04 08:05:50|973.5|972.8|974|973.4|974.1|973.4|972.5|972|10117
1646381160000|2022-03-04 08:06:00|974.3|973.5|972.8|971.8|974.7|974|972|971.4|5447
1646381170000|2022-03-04 08:06:10|972.7|971.9|972.5|972|973.4|972.6|972.1|971.4|14765
1646381180000|2022-03-04 08:06:20|972.7|972.1|970.9|970.2|973.2|973|970.8|970|39904
1646381190000|2022-03-04 08:06:30|970.8|970.3|971.4|970.9|971.4|971|970.8|970|3876
1646381200000|2022-03-04 08:06:40|971.7|971|971.6|971.1|972.1|971.7|970.6|970|47733
1646381210000|2022-03-04 08:06:50|971.7|971.2|972.2|971.6|972.2|972|971.4|971|4856
1646381220000|2022-03-04 08:07:00|971.9|971.5|973.8|973.4|973.8|973.4|971.7|971.1|31238
1646381230000|2022-03-04 08:07:10|973.7|973.6|972.6|972.2|973.8|973.6|972.4|972.2|6881
1646381240000|2022-03-04 08:07:20|972.5|972.4|971.9|971.4|973.3|972.8|971.9|971.4|10213
1646381250000|2022-03-04 08:07:30|972|971.9|972.5|972|972.8|972.5|972|971.5|1744
1646381260000|2022-03-04 08:07:40|972.8|972.1|973.6|972.9|973.8|973.4|972.8|972.1|8637
1646381270000|2022-03-04 08:07:50|973.5|973|972.7|972.1|973.6|973.1|971.6|971|10065
1646381280000|2022-03-04 08:08:00|972.6|971.9|973.1|972.8|973.1|973|972.1|971.5|4398
1646381290000|2022-03-04 08:08:10|973.2|972.9|972.7|972.4|973.8|973.5|972.5|972|7035
1646381300000|2022-03-04 08:08:20|972.9|972.2|972.6|971.7|973.5|973.1|972.1|971.4|25958
1646381310000|2022-03-04 08:08:30|972.5|971.4|973.6|973.3|973.9|973.3|971.3|971|14799
1646381320000|2022-03-04 08:08:40|973.5|973.2|974.8|974.4|974.8|974.4|972.4|971.9|6202
1646381330000|2022-03-04 08:08:50|974.6|974.3|974.9|974.5|976.3|975.7|974.4|973.5|12316
1646381340000|2022-03-04 08:09:00|975.5|974.6|974.5|974|975.6|975|973.8|973.2|52379
1646381350000|2022-03-04 08:09:10|974.4|974.1|973.8|973.3|974.5|974.3|973.3|972.7|5416
1646381360000|2022-03-04 08:09:20|973.7|973.1|975.7|975.3|976.5|975.7|973.6|973.1|21094
1646381370000|2022-03-04 08:09:30|975.9|975.4|976.2|975.7|977.5|976.9|975.6|975.1|20218
1646381380000|2022-03-04 08:09:40|976.1|975.5|977.5|977.2|977.8|977.2|975.8|975.3|7342
1646381390000|2022-03-04 08:09:50|977.6|977.3|978.4|977.9|978.4|978|977.6|977.3|6015
1646381400000|2022-03-04 08:10:00|978.3|977.7|977|976.5|978.8|978.3|976.7|976.2|5338
1646381410000|2022-03-04 08:10:10|977.2|976.6|978.4|977.5|979|978.5|977|976.6|10099
1646381420000|2022-03-04 08:10:20|978.3|977.6|977.1|976.7|978.8|978.3|977.1|976.7|8157
1646381430000|2022-03-04 08:10:30|977|976.5|978|977.7|978.7|977.9|976.9|976.5|2669
1646381440000|2022-03-04 08:10:40|978.2|977.8|979.4|979|979.8|979.1|978.2|977.8|8752
1646381450000|2022-03-04 08:10:50|979.6|979.1|977.9|977.4|979.6|979.2|977.8|977.3|9180
1646381460000|2022-03-04 08:11:00|977.8|977.5|978.4|977.9|979.6|979.1|977.8|977.3|1237
1646381470000|2022-03-04 08:11:10|978.3|977.8|978.6|978.1|979|978.5|978|977.5|11402
1646381480000|2022-03-04 08:11:20|978.7|978|977.7|977.2|978.7|978.2|977.6|977.1|9094
1646381490000|2022-03-04 08:11:30|977.6|977.3|978.3|978|978.3|978|977.6|977.2|2876
1646381500000|2022-03-04 08:11:40|978.1|977.8|975.8|975.3|978.3|977.8|975.5|975|9514
1646381510000|2022-03-04 08:11:50|975.7|975.5|975.2|975|975.8|975.5|975.2|975|5080
1646381520000|2022-03-04 08:12:00|975.3|975.1|975.5|975.2|975.7|975.3|975.2|975|6842
1646381530000|2022-03-04 08:12:10|975.4|975.1|973.8|973.3|975.4|975.1|973.4|973|10906
1646381540000|2022-03-04 08:12:20|973.9|973.4|975.2|974.6|975.4|974.8|973.9|973.4|8079
1646381550000|2022-03-04 08:12:30|975.3|974.7|974.4|973.9|975.4|974.9|974.3|973.7|7173
1646381560000|2022-03-04 08:12:40|974.5|974|973.9|973.3|974.9|974.7|973.9|973.3|14015
1646381570000|2022-03-04 08:12:50|974.2|973.4|974.2|973.8|975.1|974.8|973.9|973.4|12762
1646381580000|2022-03-04 08:13:00|974.1|973.7|973|972.6|974.2|973.9|972.9|972.3|5330
1646381590000|2022-03-04 08:13:10|972.9|972.4|972.2|971.8|973.6|972.9|971.1|971|76975
1646381600000|2022-03-04 08:13:20|972.1|971.6|972.1|971.7|972.1|971.8|971.6|971.2|1710
1646381610000|2022-03-04 08:13:30|972|971.5|972.7|972.4|972.9|972.5|972|971.5|3284
1646381620000|2022-03-04 08:13:40|972.6|972.3|972.9|972.4|973.1|972.6|972.1|971.7|7536
1646381630000|2022-03-04 08:13:50|972.8|972.3|972.7|972.4|973|972.7|972.7|972.1|1760
1646381640000|2022-03-04 08:14:00|972.9|972.6|973.9|973.4|974.1|973.5|972.4|972|12464
1646381650000|2022-03-04 08:14:10|974|973.6|973.2|972.7|974.4|973.8|973|972.4|5375
1646381660000|2022-03-04 08:14:20|973.3|972.9|973.4|972.9|974.6|974.1|973.1|972.7|5001
1646381670000|2022-03-04 08:14:30|973.2|972.8|973.8|973.4|973.8|973.4|972.7|972|13473
1646381680000|2022-03-04 08:14:40|974|973.6|974.2|973.8|974.2|973.9|973.8|973.4|3658
1646381690000|2022-03-04 08:14:50|974.4|973.9|974.4|974|975|974.4|974.3|973.8|6588
1646381700000|2022-03-04 08:15:00|974.2|973.8|972.9|972.5|974.2|974.1|972.3|972|41599
1646381710000|2022-03-04 08:15:10|973|972.6|972|971.7|973.4|972.9|971.8|971.2|12115
1646381720000|2022-03-04 08:15:20|971.9|971.6|971.5|971|971.9|971.6|971.2|971|20983
1646381730000|2022-03-04 08:15:30|971.4|971.1|971.1|971|971.5|971.2|971.1|971|100801
1646381740000|2022-03-04 08:15:40|971.3|971.1|971.4|971.1|971.9|971.5|971.2|971|50782
1646381750000|2022-03-04 08:15:50|971.6|971.2|973|972.7|973|972.7|971.4|971.1|2366
1646381760000|2022-03-04 08:16:00|973.2|972.8|972|971.7|973.2|972.8|971.4|971|14121
1646381770000|2022-03-04 08:16:10|972.2|971.8|972.4|972.1|972.6|972.1|972.1|971.8|2657
1646381780000|2022-03-04 08:16:20|972.3|972|971.9|971.5|972.3|972|971.5|971.2|9529
1646381790000|2022-03-04 08:16:30|971.8|971.4|971.3|971|971.8|971.5|971.1|970.8|64102
1646381800000|2022-03-04 08:16:40|971.2|971.1|972.2|971.8|972.4|972.1|971.1|971|32511
1646381810000|2022-03-04 08:16:50|972.1|971.9|972|971.8|972.4|972|971.6|971.3|18506
1646381820000|2022-03-04 08:17:00|971.9|971.7|974.1|973.8|974.3|973.8|971.9|971.5|12411
1646381830000|2022-03-04 08:17:10|974.2|973.9|974.9|974.6|975.6|975.1|974.1|973.9|17653
1646381840000|2022-03-04 08:17:20|975|974.7|974|973.7|975.1|974.7|973.6|973|12661
1646381850000|2022-03-04 08:17:30|973.8|973.6|973.4|973|974.2|973.8|972.6|972.3|7246
1646381860000|2022-03-04 08:17:40|973.5|973.2|974.5|974.1|974.6|974.4|973.5|973|18860
1646381870000|2022-03-04 08:17:50|974.4|974|974.2|973.9|975.2|975|974|973.6|19483
1646381880000|2022-03-04 08:18:00|974.1|973.8|973.7|973.3|974.2|973.9|973.6|973.2|4018
1646381890000|2022-03-04 08:18:10|973.8|973.5|975|974.8|975|974.9|973.8|973.5|6012
1646381900000|2022-03-04 08:18:20|975.1|974.6|972.8|972.5|975.2|975|972.8|972.4|5974
1646381910000|2022-03-04 08:18:30|972.7|972.4|973.4|973.1|973.4|973.1|971.3|971|304650
1646381920000|2022-03-04 08:18:40|973.5|973.3|973.2|972.9|973.8|973.3|972.5|972.1|7748
1646381930000|2022-03-04 08:18:50|973.3|973|971.9|971.5|974|973.7|971.9|971.2|7357
1646381940000|2022-03-04 08:19:00|972|971.4|971.8|971.5|972.1|971.8|971.4|971|5666
1646381950000|2022-03-04 08:19:10|971.7|971.7|972.1|971.7|972.1|971.9|971.4|971|9688
1646381960000|2022-03-04 08:19:20|972|971.6|971.4|971|972.1|971.6|971.1|971|56069
1646381970000|2022-03-04 08:19:30|971|970.9|971.5|971.1|971.5|971.3|970.9|970.6|59583
1646381980000|2022-03-04 08:19:40|971.7|971.2|972.8|972.5|973.1|972.7|971.6|971.1|10628
1646381990000|2022-03-04 08:19:50|972.7|972.6|971.6|971.3|972.7|972.6|971.3|971.1|9441
1646382000000|2022-03-04 08:20:00|971.5|971.4|971.6|971.4|971.6|971.5|971.1|971|22065
1646382010000|2022-03-04 08:20:10|971.7|971.5|973.1|972.7|973.5|973.1|971.6|971.4|7715
1646382020000|2022-03-04 08:20:20|972.9|972.6|973.6|973.3|973.7|973.3|972.6|972.3|7829
1646382030000|2022-03-04 08:20:30|973.7|973.4|974.3|974|975.1|974.7|973.6|973.4|2294
1646382040000|2022-03-04 08:20:40|974.5|974.1|973.3|973|974.6|974.3|972.8|972.3|11177
1646382050000|2022-03-04 08:20:50|973.2|973.1|974.7|974.3|974.8|974.5|973.2|973|3026
1646382060000|2022-03-04 08:21:00|974.6|974.4|974.6|974|975.1|974.8|973.9|973.5|7631
1646382070000|2022-03-04 08:21:10|974.7|974.2|975.8|975.5|975.8|975.5|974.2|973.8|5972
1646382080000|2022-03-04 08:21:20|975.9|975.6|976.3|976.2|976.8|976.5|975.9|975.6|10169
1646382090000|2022-03-04 08:21:30|976.2|976.1|976|975.6|976.8|976.5|975.9|975.3|9892
1646382100000|2022-03-04 08:21:40|976.1|975.5|975.5|975.1|976.1|975.5|974.9|974.6|22681
1646382110000|2022-03-04 08:21:50|975.6|975.2|975.6|975.2|976.5|976.1|974.9|974.5|14946
1646382120000|2022-03-04 08:22:00|975.7|975.3|976.1|975.8|976.2|975.8|975.7|975.2|5374
1646382130000|2022-03-04 08:22:10|976.2|975.9|976.5|976.2|976.8|976.7|976.2|975.8|9381
1646382140000|2022-03-04 08:22:20|976.6|976|976.6|976.3|976.8|976.5|976.5|976|2679
1646382150000|2022-03-04 08:22:30|976.5|976.2|977.4|977|977.8|977.4|976.1|975.6|20310
1646382160000|2022-03-04 08:22:40|977.5|977.1|977.2|976.9|977.8|977.5|977|976.9|35576
1646382170000|2022-03-04 08:22:50|977.3|977|977.8|977.5|977.8|977.5|977.3|977|4862
1646382180000|2022-03-04 08:23:00|978|977.6|978.5|978.2|978.8|978.5|978|977.5|16846
1646382190000|2022-03-04 08:23:10|978.7|978.3|978.7|978.4|978.8|978.6|978.6|978.3|5757
1646382200000|2022-03-04 08:23:20|978.6|978.5|978.3|977.9|978.6|978.5|977.4|977|8634
1646382210000|2022-03-04 08:23:30|978.1|977.8|977.4|977.1|978.3|977.9|977|976.8|7351
1646382220000|2022-03-04 08:23:40|977.5|977.2|977.9|977.4|978.1|977.8|977.5|977.2|2922
1646382230000|2022-03-04 08:23:50|978|977.5|979.8|979.4|979.8|979.5|978|977.5|11098
1646382240000|2022-03-04 08:24:00|979.7|979.5|977.8|977.5|979.7|979.7|977.8|977.4|16415
1646382250000|2022-03-04 08:24:10|977.7|977.4|978.2|977.9|978.2|977.9|977.7|977.4|1408
1646382260000|2022-03-04 08:24:20|978.3|978|979.3|978.8|979.3|979|978.3|977.9|10897
1646382270000|2022-03-04 08:24:30|979.2|978.9|979.3|979.1|979.8|979.5|978.9|978.4|37860
1646382280000|2022-03-04 08:24:40|979.2|979|978.1|977.7|979.2|979|978|977.4|7038
1646382290000|2022-03-04 08:24:50|978|977.6|976.1|975.8|978|977.7|976.1|975.7|7991
1646382300000|2022-03-04 08:25:00|976.2|975.9|978.1|977.8|978.1|978|976.1|975.8|12263
1646382310000|2022-03-04 08:25:10|978|978|976.8|976.4|978.1|978|976.8|976.1|8878
1646382320000|2022-03-04 08:25:20|976.9|976.6|977.2|976.9|977.2|976.9|976.8|976.2|2678
1646382330000|2022-03-04 08:25:30|977.4|977|977.7|977.3|977.8|977.4|977|976.5|9343
1646382340000|2022-03-04 08:25:40|977.6|977.4|977.7|977.5|977.7|977.5|977.6|977.3|0
1646382350000|2022-03-04 08:25:50|977.9|977.6|978.9|978.6|979|978.7|977.9|977.6|2449
1646382360000|2022-03-04 08:26:00|978.8|978.7|978.4|978|979|978.7|978|977.4|7231
1646382370000|2022-03-04 08:26:10|978.3|977.9|977.8|977.4|978.3|977.9|977.4|977|15364
1646382380000|2022-03-04 08:26:20|977.9|977.5|976.8|976.3|977.9|977.5|976.8|976.3|8442
1646382390000|2022-03-04 08:26:30|976.7|976.5|977.2|976.8|977.2|976.8|976.6|976.3|1832
1646382400000|2022-03-04 08:26:40|977.3|977|975.3|975|977.5|977.2|975.3|975|9505
1646382410000|2022-03-04 08:26:50|975.2|974.6|974.1|973.7|975.2|974.6|973.7|973.2|10053
1646382420000|2022-03-04 08:27:00|974.3|973.8|975.5|975.2|975.5|975.2|974.1|973.8|8171
1646382430000|2022-03-04 08:27:10|975.6|975.3|974.4|974|975.9|975.5|974.3|974|8611
1646382440000|2022-03-04 08:27:20|974.3|973.9|975.4|975.2|975.7|975.5|974.1|973.8|12104
1646382450000|2022-03-04 08:27:30|975.3|975.1|974.2|973.9|975.3|975.1|973.7|973.4|13016
1646382460000|2022-03-04 08:27:40|974.1|973.8|975.2|975|975.7|975.1|974.1|973.7|3715
1646382470000|2022-03-04 08:27:50|975.4|975.1|975.3|975|975.7|975.3|975.1|974.9|9791
1646382480000|2022-03-04 08:28:00|975.2|974.9|975.7|975.4|975.7|975.4|974.9|974.6|4889
1646382490000|2022-03-04 08:28:10|975.9|975.5|976.1|975.8|976.7|976.2|975.8|975.4|7541
1646382500000|2022-03-04 08:28:20|976|975.7|976.6|976.3|976.7|976.3|975.5|975|4036
1646382510000|2022-03-04 08:28:30|976.5|976.2|974|973.6|976.6|976.3|973.7|973.2|69478
1646382520000|2022-03-04 08:28:40|974.1|973.7|973.2|972.9|974.4|974|972.9|972.5|44222
1646382530000|2022-03-04 08:28:50|973.3|973|972.6|972.3|973.5|973.1|972.4|972.2|8753
1646382540000|2022-03-04 08:29:00|972.7|972.4|972.7|972.5|972.8|972.6|972.6|972.3|4317
1646382550000|2022-03-04 08:29:10|972.9|972.6|972.9|972.6|973.2|972.9|972.8|972.6|7048
1646382560000|2022-03-04 08:29:20|973.1|972.7|973.9|973.7|974.4|974|973.1|972.7|2074
1646382570000|2022-03-04 08:29:30|973.8|973.6|973.8|973.4|973.9|973.7|973.7|973.4|1551
1646382580000|2022-03-04 08:29:40|973.9|973.5|975.6|975.2|975.7|975.2|973.8|973.4|22788
1646382590000|2022-03-04 08:29:50|975.5|975|973.5|973.1|975.9|975.5|973.5|973|43602
1646382600000|2022-03-04 08:30:00|973.4|973.2|972.4|972.2|973.8|973.4|972.3|971.7|11154
1646382610000|2022-03-04 08:30:10|972.3|972|971.3|971.1|972.3|972.1|971.1|971|34306
1646382620000|2022-03-04 08:30:20|971.5|971.2|971.2|970.8|971.5|971.2|970.8|970.3|80084
1646382630000|2022-03-04 08:30:30|971.3|970.9|971.2|970.9|971.4|971.2|971.2|970.9|3798
1646382640000|2022-03-04 08:30:40|971.3|971|971.3|970.9|971.9|971.7|971.1|970.8|8444
1646382650000|2022-03-04 08:30:50|971.4|971|971.2|970.8|971.6|971.3|971.1|970.8|6381
1646382660000|2022-03-04 08:31:00|970.8|970.4|970.9|970.4|971.2|970.8|970.5|970.1|24907
1646382670000|2022-03-04 08:31:10|970.8|970.3|971.8|971.4|972|971.5|970.5|970.2|8593
1646382680000|2022-03-04 08:31:20|971.9|971.5|971.8|971.5|972|971.7|971.6|971.3|10645
1646382690000|2022-03-04 08:31:30|971.7|971.4|970.3|970.1|971.7|971.4|970.2|970.1|5341
1646382700000|2022-03-04 08:31:40|970.4|970.2|971.3|971|971.4|971.2|970.4|970.2|7761
1646382710000|2022-03-04 08:31:50|971.2|970.8|970.8|970.5|971.3|970.8|970.5|970|10561
1646382720000|2022-03-04 08:32:00|970.9|970.6|969.7|969.4|971|970.8|969.6|969.2|45857
1646382730000|2022-03-04 08:32:10|969.8|969.5|969.5|969.3|969.9|969.6|969.2|969|6211
1646382740000|2022-03-04 08:32:20|969.6|969.4|968.5|968.2|969.7|969.6|968.5|968|5417
1646382750000|2022-03-04 08:32:30|968.4|968.1|967|966.6|968.5|968.2|966.7|966.6|59856
1646382760000|2022-03-04 08:32:40|967.1|966.7|967.1|966.7|967.4|967|966.5|966.1|6041
1646382770000|2022-03-04 08:32:50|967.2|966.8|966.4|966.1|967.7|967.4|966.4|966|8104
1646382780000|2022-03-04 08:33:00|966.3|966|968.5|968.3|968.5|968.3|966.3|966|21690
1646382790000|2022-03-04 08:33:10|968.6|968.4|968.7|968.4|969.1|968.8|968.6|968.3|6597
1646382800000|2022-03-04 08:33:20|968.6|968.3|969.2|969|969.2|969|968.4|968.2|12949
1646382810000|2022-03-04 08:33:30|969.1|968.9|968.6|968.4|969.2|968.9|968.6|968.2|4654
1646382820000|2022-03-04 08:33:40|968.7|968.6|969.2|968.9|969.4|969.1|968.6|968.3|10478
1646382830000|2022-03-04 08:33:50|969.1|968.8|966.9|966.7|969.2|968.9|966.4|966|25003
1646382840000|2022-03-04 08:34:00|967.1|966.8|967.5|967.2|968|967.7|967.1|966.8|17486
1646382850000|2022-03-04 08:34:10|967.6|967.3|967.5|967.2|967.7|967.5|967.1|966.8|3635
1646382860000|2022-03-04 08:34:20|967.6|967.4|967.3|967|967.6|967.5|967.1|966.8|5224
1646382870000|2022-03-04 08:34:30|967.4|967.1|968.1|967.8|968.9|968.4|967.4|967.1|7091
1646382880000|2022-03-04 08:34:40|968.2|967.7|968.7|968.5|969.1|968.8|968|967.7|4121
1646382890000|2022-03-04 08:34:50|968.8|968.6|967.9|967.6|968.8|968.6|967.9|967.6|4504
1646382900000|2022-03-04 08:35:00|968|967.7|967.9|967.5|968.3|968|967.2|966.8|6216
1646382910000|2022-03-04 08:35:10|968|967.7|968.1|967.8|968.1|967.9|967.9|967.6|280
1646382920000|2022-03-04 08:35:20|968.3|968|968.1|967.7|969.2|968.9|968.1|967.7|9909
1646382930000|2022-03-04 08:35:30|968.3|967.8|967.5|967.1|968.3|968.1|966.9|966.6|16268
1646382940000|2022-03-04 08:35:40|967.4|966.9|966.4|966.1|967.5|967.1|966.2|966|5538
1646382950000|2022-03-04 08:35:50|966.3|966|966.5|966.3|966.7|966.5|966.1|966|13269
1646382960000|2022-03-04 08:36:00|966.7|966.4|967.4|967|967.5|967.1|966.7|966.4|1979
1646382970000|2022-03-04 08:36:10|967.3|966.9|968.1|967.7|968.2|967.9|967.2|966.8|1012
1646382980000|2022-03-04 08:36:20|968.2|967.9|967.6|967.2|968.2|967.9|967.4|967.1|7857
1646382990000|2022-03-04 08:36:30|967.9|967.3|967.8|967.5|968|967.6|967.8|967.3|6157
1646383000000|2022-03-04 08:36:40|968|967.6|965.6|965.2|968.1|967.7|965.6|965.2|9539
1646383010000|2022-03-04 08:36:50|965.5|965.1|965.7|965.3|965.7|965.4|965.3|965|5400
1646383020000|2022-03-04 08:37:00|965.6|965.4|966.2|965.9|966.2|965.9|965.4|965.1|6231
1646383030000|2022-03-04 08:37:10|966.3|966|965.5|965.1|966.4|966|965.3|965|12966
1646383040000|2022-03-04 08:37:20|965.4|965.2|964.6|964.3|965.6|965.3|964.6|964.2|6000
1646383050000|2022-03-04 08:37:30|964.5|964.2|963.6|963.3|964.5|964.2|963.4|963|4709
1646383060000|2022-03-04 08:37:40|963.4|963.2|965.1|964.7|965.1|964.7|963|962.7|13548
1646383070000|2022-03-04 08:37:50|965|964.6|962.9|962.7|965|964.6|962.8|962.6|31905
1646383190000|2022-03-04 08:39:50|961.6|961.1|959.3|958.9|961.8|961.4|958.5|958|86372
1646383200000|2022-03-04 08:40:00|959.5|959|959.7|959.4|960.7|960.2|959|958.7|30884
1646383210000|2022-03-04 08:40:10|959.6|959.3|958.6|958.3|960.2|959.8|958.3|958|20338
1646383220000|2022-03-04 08:40:20|958.5|958.2|959.7|959.4|959.9|959.6|957.9|957.6|14668
1646383230000|2022-03-04 08:40:30|959.8|959.3|959.9|959.5|960.5|960.2|958.6|958.2|8638
1646383240000|2022-03-04 08:40:40|959.8|959.3|960.1|959.7|960.8|960.5|959.6|959.2|3541
1646383250000|2022-03-04 08:40:50|960|959.6|961.4|961.1|961.7|961.3|959.9|959.6|4854
1646383260000|2022-03-04 08:41:00|961.3|961|959.8|959.4|961.3|961|959.1|958.8|42745
1646383270000|2022-03-04 08:41:10|959.9|959.6|960.5|960.1|960.9|960.5|959.8|959.4|8454
1646383280000|2022-03-04 08:41:20|960.6|960.2|961|960.7|961.3|960.9|960.6|960.1|6138
1646383290000|2022-03-04 08:41:30|961.1|960.8|961.2|960.8|961.6|961.3|961|960.7|1911
1646383300000|2022-03-04 08:41:40|961.1|960.7|960.3|960.1|961.2|960.8|960.2|960|3787
1646383310000|2022-03-04 08:41:50|960.4|960|961.1|960.8|961.3|960.9|960|959.6|8010
1646383320000|2022-03-04 08:42:00|961|960.7|962.2|961.9|962.4|962|961|960.7|2471
1646383330000|2022-03-04 08:42:10|962.1|961.8|963.5|963.2|963.5|963.2|961.7|961.3|2863
1646383340000|2022-03-04 08:42:20|963.6|963.3|963|962.7|964|963.8|963|962.5|32043
1646383350000|2022-03-04 08:42:30|962.9|962.5|962|961.8|962.9|962.6|961.8|961.7|5226
1646383360000|2022-03-04 08:42:40|961.9|961.7|962.3|962.1|962.4|962.1|961.4|961|28162
1646383370000|2022-03-04 08:42:50|962.2|962|961.2|960.8|962.4|962.1|960.8|960.5|10630
1646383380000|2022-03-04 08:43:00|961.1|960.7|960.2|960|961.3|961|960.2|960|8606
1646383390000|2022-03-04 08:43:10|960.1|959.9|959.5|959.3|960.4|960.2|959.2|958.9|17921
1646383400000|2022-03-04 08:43:20|959.6|959.4|960.6|960.3|961.3|961|959.6|959.4|29250
1646383410000|2022-03-04 08:43:30|960.7|960.4|960.6|960.3|962.1|961.6|960.6|960.3|3560
1646383420000|2022-03-04 08:43:40|960.5|960|960.3|959.9|960.6|960.2|959.8|959.4|536
1646383430000|2022-03-04 08:43:50|960.4|960|962|961.6|962.2|961.8|960.4|960|1539
1646383440000|2022-03-04 08:44:00|961.9|961.4|961.6|961.2|962.1|961.9|961.4|961.2|4765
1646383450000|2022-03-04 08:44:10|961.5|961.3|962|961.7|962.7|962.3|961.5|961.2|6515
1646383460000|2022-03-04 08:44:20|961.8|961.6|961.8|961.5|962|961.7|960.9|960.5|24138
1646383470000|2022-03-04 08:44:30|961.9|961.6|962.8|962.4|962.9|962.6|961.8|961.6|10062
1646383480000|2022-03-04 08:44:40|962.7|962.5|963.2|962.8|963.2|962.8|962.5|962.1|2682
1646383490000|2022-03-04 08:44:50|963.1|962.7|963.7|963.3|963.7|963.3|962.6|962.3|18149
1646383500000|2022-03-04 08:45:00|963.8|963.4|964.9|964.8|965|964.9|963.8|963.4|29806
1646383510000|2022-03-04 08:45:10|965|964.7|965.5|965|965.5|965.2|964.7|964.4|19100
1646383520000|2022-03-04 08:45:20|965.6|965.1|964.7|964.5|965.7|965.5|964.5|964.2|27847
1646383530000|2022-03-04 08:45:30|964.8|964.6|964.7|964.4|964.9|964.7|964.1|963.7|4931
1646383540000|2022-03-04 08:45:40|964.8|964.5|963.8|963.5|964.8|964.5|963.8|963.4|9119
1646383550000|2022-03-04 08:45:50|963.7|963.4|966.8|966.5|966.8|966.5|963.6|963.2|57162
1646383560000|2022-03-04 08:46:00|966.9|966.4|966.2|965.8|967.1|966.8|965.9|965.6|3731
1646383570000|2022-03-04 08:46:10|966.3|965.9|966.3|965.9|966.7|966.4|966.1|965.8|1474
1646383580000|2022-03-04 08:46:20|966.2|966|964.3|964|966.2|966|963.9|963.5|14439
1646383590000|2022-03-04 08:46:30|964.2|963.9|964.2|963.8|964.3|964.1|963.8|963.2|4452
1646383600000|2022-03-04 08:46:40|964.1|963.9|962.8|962.5|964.1|963.9|962.8|962.4|5842
1646383610000|2022-03-04 08:46:50|963|962.6|962|961.7|963.6|963.2|961.8|961.5|8553
1646383620000|2022-03-04 08:47:00|962.1|961.8|961|960.6|962.1|961.8|961|960.6|11696
1646383630000|2022-03-04 08:47:10|961.1|960.7|962.6|962.3|962.7|962.3|961.1|960.7|6044
1646383640000|2022-03-04 08:47:20|962.7|962.4|962.5|962.2|963.4|963|962.3|962|4882
1646383650000|2022-03-04 08:47:30|962.6|962.1|963.1|962.8|963.2|963|962|961.6|4044
1646383660000|2022-03-04 08:47:40|963.2|962.9|963.9|963.8|964.1|963.8|963.2|962.8|1688
1646383670000|2022-03-04 08:47:50|964|963.9|965.1|964.8|965.5|965.1|964|963.9|57195
1646383680000|2022-03-04 08:48:00|965.2|964.9|966.6|966.3|966.7|966.3|965.2|964.9|16243
1646383690000|2022-03-04 08:48:10|966.7|966.4|967|966.7|967.4|967.1|966.5|966.2|4771
1646383700000|2022-03-04 08:48:20|966.9|966.8|967.9|967.6|968|967.6|966.2|965.9|31755
1646383710000|2022-03-04 08:48:30|967.8|967.5|967|966.8|967.8|967.5|966.5|966.1|24987
1646383720000|2022-03-04 08:48:40|966.9|966.7|966.1|965.7|967.6|967.3|965.8|965.3|14283
1646383730000|2022-03-04 08:48:50|966.2|965.8|966.5|966.2|967.5|967.1|965.8|965.5|9313
1646383740000|2022-03-04 08:49:00|966.6|966.3|966.4|966|966.9|966.5|965.7|965.3|3382
1646383750000|2022-03-04 08:49:10|966.3|965.9|967.2|966.8|967.3|967|966.2|965.9|2814
1646383760000|2022-03-04 08:49:20|967.3|967|967.2|966.9|967.3|967.1|966.3|966.2|8342
1646383770000|2022-03-04 08:49:30|967|966.8|966.4|966.2|967.1|966.9|965.8|965.4|18316
1646383780000|2022-03-04 08:49:40|966.3|966.1|966.8|966.5|966.9|966.6|966.2|965.9|3571
1646383790000|2022-03-04 08:49:50|966.9|966.6|966|965.6|967.4|967.3|966|965.5|8727
1646383800000|2022-03-04 08:50:00|965.8|965.5|966.6|966.2|966.7|966.4|965.5|965.1|4086
1646383810000|2022-03-04 08:50:10|966.7|966.3|966.4|966|967.1|966.6|966.2|965.8|7709
1646383820000|2022-03-04 08:50:20|966.3|966.1|965.3|965|966.5|966.3|965.3|965|5399
1646383830000|2022-03-04 08:50:30|965.2|964.9|965.7|965.4|966|965.6|965|964.6|5498
1646383840000|2022-03-04 08:50:40|965.8|965.5|965.5|965.1|966.2|965.9|965.4|965.1|7165
1646383850000|2022-03-04 08:50:50|965.4|965|966.4|966.1|966.6|966.3|965.2|964.8|853
1646383860000|2022-03-04 08:51:00|966.3|966|965.3|965|966.3|966|965.1|964.8|7199
1646383870000|2022-03-04 08:51:10|965.4|965.1|965.4|965.1|965.7|965.4|965.1|964.9|2247
1646383880000|2022-03-04 08:51:20|965.3|965|966.1|965.7|966.1|965.7|965.2|965|5222
1646383890000|2022-03-04 08:51:30|966.2|965.8|965.6|965.3|966.4|966.1|965.2|964.9|4357
1646383900000|2022-03-04 08:51:40|965.7|965.4|965.1|964.8|966.2|965.9|965|964.6|8378
1646383910000|2022-03-04 08:51:50|965.2|964.7|963.7|963.4|965.3|964.9|963.4|963.3|12111
1646383920000|2022-03-04 08:52:00|963.8|963.3|962.8|962.5|963.9|963.5|962.7|962.4|10099
1646383930000|2022-03-04 08:52:10|962.9|962.4|961.9|961.6|963|962.6|961.9|961.5|6008
1646383940000|2022-03-04 08:52:20|961.8|961.5|963.1|962.7|963.4|962.9|961.6|961.2|6757
1646383950000|2022-03-04 08:52:30|963|962.6|964.8|964.5|964.9|964.5|962.9|962.6|1993
1646383960000|2022-03-04 08:52:40|964.9|964.6|965.3|965|965.7|965.4|964.8|964.6|16481
1646383970000|2022-03-04 08:52:50|965.2|964.9|964.1|963.7|965.2|965|963.7|963.3|21184
1646383980000|2022-03-04 08:53:00|964|963.8|964.2|963.9|964.3|963.9|963.8|963.6|4382
1646383990000|2022-03-04 08:53:10|964.3|964|964.2|963.9|964.8|964.5|964|963.6|9629
1646384000000|2022-03-04 08:53:20|964.1|963.8|963.6|963.3|964.2|963.8|963.5|963.3|6070
1646384010000|2022-03-04 08:53:30|963.5|963.2|963.2|963|963.6|963.3|963.1|962.8|5727
1646384020000|2022-03-04 08:53:40|963.1|962.9|963.4|963.1|963.5|963.3|962.3|962|1450
1646384030000|2022-03-04 08:53:50|963.5|963.2|964.5|964.2|964.7|964.4|963.5|963.1|3741
1646384040000|2022-03-04 08:54:00|964.4|964.1|964.6|964.2|965.4|965.1|964.2|964.1|7776
1646384050000|2022-03-04 08:54:10|964.7|964.3|964.9|964.7|965.2|964.9|964.7|964.3|213
1646384060000|2022-03-04 08:54:20|964.7|964.6|964.1|963.8|965|964.9|963.9|963.6|27194
1646384070000|2022-03-04 08:54:30|964.2|963.9|965|964.7|965|964.9|964.2|963.9|10278
1646384080000|2022-03-04 08:54:40|965.1|964.8|965.8|965.5|966.2|965.8|965|964.8|3437
1646384090000|2022-03-04 08:54:50|965.9|965.6|967.2|966.9|967.4|967|965.9|965.6|6506
1646384100000|2022-03-04 08:55:00|967.3|967|967.3|967.1|968|967.7|967.1|966.9|10159
1646384110000|2022-03-04 08:55:10|967.4|967.2|967.9|967.6|968.3|967.7|967.4|967.2|25419
1646384120000|2022-03-04 08:55:20|968|967.7|967.1|966.7|968.2|967.9|966.9|966.7|18184
1646384130000|2022-03-04 08:55:30|967|966.8|967.2|966.9|967.2|966.9|966.7|966.4|4150
1646384140000|2022-03-04 08:55:40|967.3|967.1|966.5|966.3|967.3|967.1|966|965.7|5076
1646384150000|2022-03-04 08:55:50|966.6|966.2|964.9|964.7|966.7|966.5|964.9|964.6|4452
1646384160000|2022-03-04 08:56:00|965|964.8|965.7|965.3|965.8|965.4|964.6|964.4|4312
1646384170000|2022-03-04 08:56:10|965.6|965.2|966.1|965.9|966.5|966.1|964.8|964.5|6595
1646384180000|2022-03-04 08:56:20|966.3|966|966.9|966.6|967.1|966.8|966.3|965.9|2342
1646384190000|2022-03-04 08:56:30|967|966.7|967.4|967.1|967.7|967.4|965.6|965.1|96379
1646384200000|2022-03-04 08:56:40|967.5|967.2|968|967.7|968.3|967.8|967.5|967.1|3264
1646384210000|2022-03-04 08:56:50|968.1|967.8|968.8|968.5|968.8|968.5|967.9|967.8|8706
1646384220000|2022-03-04 08:57:00|968.7|968.4|967.8|967.5|968.7|968.5|967.4|967.1|14035
1646384230000|2022-03-04 08:57:10|967.9|967.4|967.4|967.1|967.9|967.5|967.1|966.8|6585
1646384240000|2022-03-04 08:57:20|967.5|967.2|967.7|967.4|968.5|968.1|967|966.9|24111
1646384250000|2022-03-04 08:57:30|967.8|967.5|966.9|966.6|968.1|967.8|966.7|966.3|4713
1646384260000|2022-03-04 08:57:40|966.7|966.5|966.6|966.3|967.5|967.3|966.4|966.1|21761
1646384270000|2022-03-04 08:57:50|966.5|966.2|966.9|966.6|967.1|966.8|966|965.6|16218
1646384280000|2022-03-04 08:58:00|966.8|966.5|967.1|966.6|967.4|967|966.7|966.3|5487
1646384290000|2022-03-04 08:58:10|967|966.7|966.6|966.4|967.4|967.1|966.5|966.2|13593
1646384300000|2022-03-04 08:58:20|966.5|966.3|966.2|965.9|966.9|966.6|966.1|965.8|10317
1646384310000|2022-03-04 08:58:30|966.3|966|966|965.8|966.7|966.4|966|965.7|16308
1646384320000|2022-03-04 08:58:40|966.1|965.9|966.9|966.6|967|966.7|965.9|965.8|7619
1646384330000|2022-03-04 08:58:50|967|966.7|967.5|967.3|967.7|967.3|966.9|966.6|593
1646384340000|2022-03-04 08:59:00|967.6|967.2|967|966.7|967.8|967.4|966.8|966.6|22510
1646384350000|2022-03-04 08:59:10|967.1|966.8|964.7|964.4|967.2|966.9|964.7|964.3|11464
1646384360000|2022-03-04 08:59:20|964.6|964.3|966.2|965.9|966.3|965.9|963.8|963.4|46585
1646384370000|2022-03-04 08:59:30|966.1|965.8|965|964.8|966.1|965.8|965|964.8|5456
1646384380000|2022-03-04 08:59:40|965.1|964.9|965.1|964.8|965.7|965.4|964.7|964.3|8875
1646384390000|2022-03-04 08:59:50|965.2|964.7|965.3|964.9|965.6|965.3|964.7|964.3|5979
1646384400000|2022-03-04 09:00:00|965.4|965|963.4|963.1|965.4|965.2|963.2|963|11804
1646384410000|2022-03-04 09:00:10|963.5|963.2|963.7|963.3|963.7|963.6|963.4|963.1|2158
1646384420000|2022-03-04 09:00:20|963.6|963.1|963.9|963.7|964.3|964|963|962.7|11989
1646384430000|2022-03-04 09:00:30|964|963.6|963.1|962.8|964.3|964.1|962.9|962.7|8194
1646384440000|2022-03-04 09:00:40|963|962.7|963.8|963.5|963.9|963.7|962.9|962.6|13499
1646384450000|2022-03-04 09:00:50|963.9|963.6|962|961.7|964.1|963.8|961.8|961.5|17507
1646384460000|2022-03-04 09:01:00|961.9|961.6|961.6|961.4|962|961.7|961|960.9|16560
1646384470000|2022-03-04 09:01:10|961.5|961.3|962.1|961.8|962.7|962.6|961|960.7|14696
1646384480000|2022-03-04 09:01:20|962|961.7|964.4|964.1|964.5|964.2|961.9|961.6|4909
1646384490000|2022-03-04 09:01:30|964.1|964.2|965.2|964.9|965.5|965.1|964.1|963.9|7170
1646384500000|2022-03-04 09:01:40|965.3|965|965.4|965|965.6|965.2|964.7|964.3|3691
1646384510000|2022-03-04 09:01:50|965.5|965.1|966.1|965.8|966.5|966.2|965.3|964.9|14746
1646384520000|2022-03-04 09:02:00|966|965.9|965.3|964.9|966.2|965.9|965.2|964.9|3047
1646384530000|2022-03-04 09:02:10|965.4|965|965.2|965|965.9|965.6|965.1|964.9|8390
1646384540000|2022-03-04 09:02:20|965.1|964.9|964.6|964.4|965.1|964.9|964.3|964|4711
1646384550000|2022-03-04 09:02:30|964.8|964.5|963.9|963.6|965|964.7|963.9|963.5|2845
1646384560000|2022-03-04 09:02:40|964|963.5|963|962.6|964|963.6|963|962.6|2437
1646384570000|2022-03-04 09:02:50|963.1|962.7|962.5|962.3|963.5|963.2|962.4|962|9022
1646384580000|2022-03-04 09:03:00|962.7|962.4|962.4|962|962.8|962.6|962.3|961.9|7174
1646384590000|2022-03-04 09:03:10|962.3|962.1|961.8|961.6|962.3|962.1|961.7|961.6|208
1646384600000|2022-03-04 09:03:20|961.7|961.5|961.7|961.4|961.8|961.6|961.5|961.4|2649
1646384610000|2022-03-04 09:03:30|961.6|961.3|961.1|960.8|961.6|961.3|960.6|960.4|6216
1646384620000|2022-03-04 09:03:40|961|960.7|960.9|960.6|961|960.8|960.4|960.1|12166
1646384630000|2022-03-04 09:03:50|960.8|960.5|960.6|960.2|960.8|960.5|960.3|960.1|1064
1646384640000|2022-03-04 09:04:00|960.5|960.1|960.6|960.3|960.7|960.6|959.3|959.1|21192
1646384650000|2022-03-04 09:04:10|960.7|960.2|960.5|960.2|960.7|960.5|960.3|960.2|2773
1646384660000|2022-03-04 09:04:20|960.4|960.1|959.7|959.4|960.5|960.1|959.6|959.4|5990
1646384670000|2022-03-04 09:04:30|959.8|959.5|959.2|958.9|960|959.7|958.6|958.2|63004
1646384680000|2022-03-04 09:04:40|959.3|959|958.8|958.5|959.6|959.4|958.8|958.5|13106
1646384690000|2022-03-04 09:04:50|958.9|958.6|958.7|958.5|959|958.8|958.5|958.3|26625
1646384700000|2022-03-04 09:05:00|958.8|958.4|958.4|958.2|958.8|958.5|957.9|957.8|26598
1646384710000|2022-03-04 09:05:10|958.3|958.1|958.1|958|958.7|958.5|957.9|957.8|12046
1646384720000|2022-03-04 09:05:20|958.2|958.1|958.2|958|958.4|958.2|958.1|958|68055
1646384730000|2022-03-04 09:05:30|958.3|958.1|958.5|958.4|958.7|958.5|958.2|958|7747
1646384740000|2022-03-04 09:05:40|958.6|958.5|958.2|958|958.9|958.7|958.1|958|51495
1646384750000|2022-03-04 09:05:50|958.1|958.1|958.1|958|958.6|958.4|958.1|958|100359
1646384760000|2022-03-04 09:06:00|958.2|958.1|958.8|958.5|958.9|958.6|958.1|958|149225
1646384770000|2022-03-04 09:06:10|958.7|958.4|959|958.7|959.9|959.6|958.1|958|28415
1646384780000|2022-03-04 09:06:20|958.9|958.8|958.4|958.1|958.9|958.8|958.1|958|9783
1646384790000|2022-03-04 09:06:30|958.3|958|959.9|959.7|960.2|959.9|958.2|958|11569
1646384800000|2022-03-04 09:06:40|959.8|959.6|959.6|959.5|960.1|959.8|959.1|958.9|3918
1646384810000|2022-03-04 09:06:50|959.7|959.6|960.1|959.8|960.5|960.3|959.7|959.6|6091
1646384820000|2022-03-04 09:07:00|960|959.7|961.6|961.3|961.6|961.3|959.9|959.6|2588
1646384830000|2022-03-04 09:07:10|961.5|961.2|960.4|960.2|961.8|961.6|960.3|960|17698
1646384840000|2022-03-04 09:07:20|960.3|960.1|960.1|960|960.4|960.2|959.7|959.5|6320
1646384850000|2022-03-04 09:07:30|960.2|960.1|960.7|960.5|960.9|960.5|960.2|960|7308
1646384860000|2022-03-04 09:07:40|960.8|960.4|959.3|959.1|961.3|961|959.3|959|21676
1646384870000|2022-03-04 09:07:50|959.4|959|959.5|959.2|959.8|959.5|959.3|958.9|4128
1646384880000|2022-03-04 09:08:00|959.6|959.3|959.8|959.5|960.3|960|959.5|959.2|11945
1646384890000|2022-03-04 09:08:10|959.9|959.6|959.6|959.3|960.3|960.1|959.2|958.9|5289
1646384900000|2022-03-04 09:08:20|959.5|959.2|959.9|959.6|960.3|960|959.3|959.1|13227
1646384910000|2022-03-04 09:08:30|960|959.7|959.9|959.5|960.4|960.2|959.4|959.2|13728
1646384920000|2022-03-04 09:08:40|959.8|959.6|960.2|959.9|960.8|960.5|959.7|959.4|10573
1646384930000|2022-03-04 09:08:50|960.3|959.8|960.4|960.1|960.6|960.3|960|959.6|331
1646384940000|2022-03-04 09:09:00|960.5|960.2|960.9|960.7|961.2|960.9|960.5|960.2|2561
1646384950000|2022-03-04 09:09:10|960.8|960.5|960|959.8|961.4|961.1|959.9|959.7|10555
1646384960000|2022-03-04 09:09:20|959.9|959.7|959.6|959.2|959.9|959.7|959.4|959.1|5707
1646384970000|2022-03-04 09:09:30|959.5|959.3|959.3|959|959.6|959.4|959.1|958.8|4207
1646384980000|2022-03-04 09:09:40|959.2|958.9|959.7|959.4|960|959.7|959|958.8|3146
1646384990000|2022-03-04 09:09:50|959.6|959.3|959.2|959|959.6|959.4|958.9|958.6|620
1646385000000|2022-03-04 09:10:00|959.3|958.9|959.7|959.4|959.8|959.6|959.1|958.9|12931
1646385010000|2022-03-04 09:10:10|959.8|959.5|959.3|959|960|959.8|959.3|959|10307
1646385020000|2022-03-04 09:10:20|959.2|958.9|958.9|958.5|959.5|959.2|958.5|958.3|15002
1646385030000|2022-03-04 09:10:30|958.8|958.4|958.4|958.1|958.8|958.5|957.5|957.3|105530
1646385040000|2022-03-04 09:10:40|958.5|958.2|958.4|958.2|958.8|958.7|958.4|958|2294
1646385050000|2022-03-04 09:10:50|958.5|958.3|958.5|958.4|958.7|958.5|958.4|958.1|3195
1646385060000|2022-03-04 09:11:00|958.6|958.5|958.9|958.6|959.3|959|958.6|958.5|7455
1646385070000|2022-03-04 09:11:10|958.8|958.5|958.9|958.7|959.2|958.9|958.8|958.5|1607
1646385080000|2022-03-04 09:11:20|958.8|958.5|958|957.7|959|958.8|957.9|957.6|10602
1646385090000|2022-03-04 09:11:30|957.9|957.8|958.1|957.8|958.3|958|957.3|957.2|7870
1646385100000|2022-03-04 09:11:40|958|957.9|957.8|957.6|958.3|958|957.8|957.6|5573
1646385110000|2022-03-04 09:11:50|957.7|957.4|958.3|958|958.3|958|957.4|957.3|6047
1646385120000|2022-03-04 09:12:00|958.2|958.1|957.8|957.7|958.5|958.2|957.5|957.3|7922
1646385130000|2022-03-04 09:12:10|957.7|957.5|958.5|958.2|958.6|958.3|957.7|957.4|7839
1646385140000|2022-03-04 09:12:20|958.3|958.3|958.1|957.8|958.5|958.3|957.6|957.4|34444
1646385150000|2022-03-04 09:12:30|958|957.7|958.1|957.8|958.2|958|957.2|957.1|35994
1646385160000|2022-03-04 09:12:40|958|957.9|957.6|957.3|958.3|958|957.5|957.2|7842
1646385170000|2022-03-04 09:12:50|957.5|957.2|957.6|957.3|958.1|957.8|957.3|957.2|7159
1646385180000|2022-03-04 09:13:00|957.5|957.4|957.8|957.5|957.9|957.7|957.3|957.2|14175
1646385190000|2022-03-04 09:13:10|957.9|957.6|957.9|957.5|958.5|958.2|957.8|957.5|3712
1646385200000|2022-03-04 09:13:20|957.7|957.4|958.3|958|958.3|958|957.5|957.3|6833
1646385210000|2022-03-04 09:13:30|958.4|958.1|958.6|958.3|958.6|958.3|957.8|957.5|10141
1646385220000|2022-03-04 09:13:40|958.7|958.4|958.2|957.9|958.8|958.5|958|957.7|6491
1646385230000|2022-03-04 09:13:50|958.1|957.8|957.9|957.7|958.5|958.3|957.7|957.4|13822
1646385240000|2022-03-04 09:14:00|957.8|957.6|958|957.7|958.2|957.8|957.3|957.2|10372
1646385250000|2022-03-04 09:14:10|957.9|957.6|957.6|957.3|958|957.7|957.5|957.3|4612
1646385260000|2022-03-04 09:14:20|957.5|957.2|957.6|957.3|958|957.8|957.4|957.2|6034
1646385270000|2022-03-04 09:14:30|957.7|957.4|956.7|956.5|957.7|957.4|956.7|956.5|35129
1646385280000|2022-03-04 09:14:40|956.6|956.4|956.2|956|957.2|956.9|956.1|955.7|21508
1646385290000|2022-03-04 09:14:50|956.3|955.9|956|955.7|956.5|956.2|956|955.7|3289
1646385300000|2022-03-04 09:15:00|955.9|955.6|955.8|955.5|956.3|956|955.7|955.4|9553
1646385310000|2022-03-04 09:15:10|955.9|955.6|955.4|955.1|955.9|955.7|955.3|955|8168
1646385320000|2022-03-04 09:15:20|955.3|955|954.4|954.2|955.3|955|954.4|954.2|25972
1646385330000|2022-03-04 09:15:30|954.3|954.1|954.3|954.1|954.6|954.4|954.2|954|9172
1646385340000|2022-03-04 09:15:40|954.4|954|953.9|953.6|954.7|954.5|953.8|953.5|17259
1646385350000|2022-03-04 09:15:50|953.8|953.5|954.1|953.8|954.3|954|953.7|953.4|12624
1646385360000|2022-03-04 09:16:00|954|953.9|954.9|954.6|955.5|955.2|954|953.9|10632
1646385370000|2022-03-04 09:16:10|955|954.7|954.6|954.3|955.1|954.8|954.3|954|6887
1646385380000|2022-03-04 09:16:20|954.7|954.4|954.6|954.3|954.7|954.4|954.4|954|573
1646385390000|2022-03-04 09:16:30|954.7|954.4|954.3|954|954.8|954.5|954.1|953.8|1462
1646385400000|2022-03-04 09:16:40|954.4|954.1|953.9|953.7|954.6|954.3|953.8|953.5|1208
1646385410000|2022-03-04 09:16:50|953.7|953.5|953.3|952.9|954.5|954.2|953|952.7|10911
1646385420000|2022-03-04 09:17:00|953.2|952.8|952.6|952.4|953.5|953.2|952.6|952.4|5639
1646385430000|2022-03-04 09:17:10|952.5|952.2|951.9|951.6|952.8|952.5|951.7|951.6|18412
1646385440000|2022-03-04 09:17:20|951.8|951.5|952|951.7|952.1|951.9|951.6|951.3|471
1646385450000|2022-03-04 09:17:30|951.9|951.6|951.2|951|951.9|951.6|951.1|951|5096
1646385460000|2022-03-04 09:17:40|951.1|950|950.6|950.4|951.3|950.6|949.7|949.4|153284
1646385470000|2022-03-04 09:17:50|950.7|950.5|950.6|950.4|951.2|951.1|950.1|949.7|102567
1646385480000|2022-03-04 09:18:00|950.7|950.5|949.3|949|951|950.8|949.2|948.8|95039
1646385490000|2022-03-04 09:18:10|949.2|948.9|948.4|948.1|949.3|949.1|947.9|947.7|14777
1646385500000|2022-03-04 09:18:20|948.6|948.2|947.1|946.9|948.8|948.5|946.8|946.5|95668
1646385510000|2022-03-04 09:18:30|947.3|947|947.6|947.4|947.6|947.4|947|946.6|17746
1646385520000|2022-03-04 09:18:40|947.5|947.3|948.8|948.5|948.9|948.6|947.5|947.3|6239
1646385530000|2022-03-04 09:18:50|948.7|948.4|947.1|946.8|948.7|948.4|946.9|946.6|45226
1646385540000|2022-03-04 09:19:00|947|946.7|945.5|945.2|947.1|946.7|945.4|945.1|24128
1646385550000|2022-03-04 09:19:10|945.4|945.4|945.7|945.4|945.8|945.6|945.3|945|13550
1646385560000|2022-03-04 09:19:20|945.8|945.5|947.2|946.9|947.4|947.1|945.2|945.1|30110
1646385570000|2022-03-04 09:19:30|947.3|947|949.1|948.9|949.3|949|947.2|946.9|12984
1646385580000|2022-03-04 09:19:40|949|948.8|948.6|948.4|949|948.9|948.5|948.2|6427
1646385590000|2022-03-04 09:19:50|948.7|948.5|947.8|947.5|949|948.8|947.7|947.3|10119
1646385600000|2022-03-04 09:20:00|947.9|947.6|949.4|949.1|949.5|949.1|947.9|947.6|7863
1646385610000|2022-03-04 09:20:10|949.5|949.3|948.1|947.8|949.9|949.5|948.1|947.7|10815
1646385620000|2022-03-04 09:20:20|948|947.7|947.7|947.3|948.4|948.1|947.6|947.2|4287
1646385630000|2022-03-04 09:20:30|947.9|947.8|946.6|946.4|948|947.8|946.3|946.1|7842
1646385640000|2022-03-04 09:20:40|946.7|946.5|947.3|947|948|947.6|946.7|946.5|8717
1646385650000|2022-03-04 09:20:50|947.4|946.9|948|947.7|948.1|947.8|946.7|946.4|18134
1646385660000|2022-03-04 09:21:00|947.9|947.6|947.3|947|948.5|948|947.3|947|4055
1646385670000|2022-03-04 09:21:10|947.4|947.1|947.6|947.3|947.7|947.5|946.4|946.2|13936
1646385680000|2022-03-04 09:21:20|947.5|947.2|946.8|946.6|947.8|947.5|946.7|946.4|12813
1646385690000|2022-03-04 09:21:30|946.7|946.4|948.4|948|948.7|948.3|946.1|945.8|9823
1646385700000|2022-03-04 09:21:40|948.3|947.9|946.6|946.3|948.3|947.9|946.6|946.2|7167
1646385710000|2022-03-04 09:21:50|946.5|946.2|947.3|946.9|947.3|947|946.2|945.9|39341
1646385720000|2022-03-04 09:22:00|947.2|946.8|946.8|946.4|947.3|946.9|946.5|946.2|12992
1646385730000|2022-03-04 09:22:10|946.9|946.5|946.4|946|946.9|946.5|945.5|945.1|8568
1646385740000|2022-03-04 09:22:20|946.5|946.1|946.4|946.1|946.8|946.5|945.5|945.3|7555
1646385750000|2022-03-04 09:22:30|946.3|946.2|946|945.6|946.5|946.2|945.4|945|5732
1646385760000|2022-03-04 09:22:40|945.7|945.5|947.6|947.3|950|949.5|945.3|945|89664
1646385770000|2022-03-04 09:22:50|947.5|947.4|946.6|946.3|948|947.6|946.5|946|8706
1646385780000|2022-03-04 09:23:00|946.5|946.2|946.1|945.9|947.2|947|945|944.7|36676
1646385790000|2022-03-04 09:23:10|946|945.8|944.6|944.4|946.4|946|944.4|944.1|8014
1646385800000|2022-03-04 09:23:20|944.8|944.5|947.2|946.9|947.4|947|944.8|944.5|7558
1646385810000|2022-03-04 09:23:30|947.1|947|946.3|946.2|948.5|948.1|946.3|946.1|19779
1646385820000|2022-03-04 09:23:40|946.2|946.1|947|946.7|947.5|947.2|946.1|945.9|16388
1646385830000|2022-03-04 09:23:50|947.1|946.8|945.5|945.2|947.1|946.9|945.5|945.1|6713
1646385840000|2022-03-04 09:24:00|945.6|945.4|945.1|944.9|946.2|945.9|945.1|944.8|15788
1646385850000|2022-03-04 09:24:10|945|944.8|945.3|945.1|946|945.8|945|944.6|2799
1646385860000|2022-03-04 09:24:20|945.4|945.2|945.8|945.5|945.8|945.5|944.9|944.7|1459
1646385870000|2022-03-04 09:24:30|945.9|945.6|947.4|947|947.4|947|945.9|945.5|1982
1646385880000|2022-03-04 09:24:40|947.3|947.1|948.7|948.3|948.7|948.3|947.2|946.8|5306
1646385890000|2022-03-04 09:24:50|948.6|948.4|948.7|948.4|948.8|948.5|947.3|947.2|19331
1646385900000|2022-03-04 09:25:00|948.5|948.3|948|947.7|948.6|948.4|947.9|947.5|32902
1646385910000|2022-03-04 09:25:10|948.1|947.8|948|947.7|948.5|948.2|947.8|947.6|30668
1646385920000|2022-03-04 09:25:20|947.9|947.6|947.8|947.4|947.9|947.6|947.5|947.2|9012
1646385930000|2022-03-04 09:25:30|947.7|947.5|946.6|946.3|947.8|947.6|946.6|946.2|16280
1646385940000|2022-03-04 09:25:40|946.5|946.2|947.1|946.8|947.3|947|946.4|946|20015
1646385950000|2022-03-04 09:25:50|947.2|946.7|947.8|947.6|947.8|947.6|946.8|946.5|3368
1646385960000|2022-03-04 09:26:00|947.9|947.5|946.9|946.6|948|947.7|946.9|946.5|2261
1646385970000|2022-03-04 09:26:10|947|946.7|947.2|946.9|947.3|947|946.8|946.4|3126
1646385980000|2022-03-04 09:26:20|947.3|947|947.7|947.3|947.7|947.4|947.3|947|15609
1646385990000|2022-03-04 09:26:30|947.6|947.2|949.6|949.3|949.8|949.5|947.4|947.1|10215
1646386000000|2022-03-04 09:26:40|949.7|949.4|950.4|950.1|950.7|950.4|949.7|949.3|20256
1646386010000|2022-03-04 09:26:50|950.3|950|951.2|950.8|951.5|951.2|950|949.7|3595
1646386020000|2022-03-04 09:27:00|951.1|950.9|951.5|951.2|951.7|951.5|950.8|950.5|31357
1646386030000|2022-03-04 09:27:10|951.4|951.1|952.1|951.8|952.3|952|951.1|950.8|2658
1646386040000|2022-03-04 09:27:20|952.2|951.9|952.7|952.4|953.3|952.9|952.2|951.9|19453
1646386050000|2022-03-04 09:27:30|952.8|952.5|953.1|952.8|953.6|953.2|952.7|952.4|16903
1646386060000|2022-03-04 09:27:40|953|953|952.7|952.5|953.3|953|952.1|951.8|23395
1646386070000|2022-03-04 09:27:50|952.8|952.6|952.3|952|952.9|952.6|952|951.7|9156
1646386080000|2022-03-04 09:28:00|952.2|951.9|951.8|951.4|952.4|952.1|951.4|951.1|17081
1646386090000|2022-03-04 09:28:10|951.7|951.3|950.8|950.5|951.7|951.3|950.8|950.5|3855
1646386100000|2022-03-04 09:28:20|950.7|950.4|950|949.7|950.7|950.4|949.9|949.6|14602
1646386110000|2022-03-04 09:28:30|950.1|949.8|950.7|950.3|950.9|950.6|950|949.8|4598
1646386120000|2022-03-04 09:28:40|950.6|950.4|950.4|950.2|951|950.7|950.4|950.2|1115
1646386130000|2022-03-04 09:28:50|950.6|950.3|949|948.6|950.8|950.4|948.8|948.1|12656
1646386140000|2022-03-04 09:29:00|949.1|948.7|950.3|950.2|950.6|950.2|948.8|948.6|6844
1646386150000|2022-03-04 09:29:10|950.2|950|950.3|950|951|950.7|950.1|949.6|19126
1646386160000|2022-03-04 09:29:20|950.2|949.9|951.8|951.5|951.9|951.5|950.1|949.6|6530
1646386170000|2022-03-04 09:29:30|951.7|951.4|952|951.7|952.4|952.1|951.6|951.2|700
1646386180000|2022-03-04 09:29:40|951.9|951.6|951.8|951.4|952.4|952.1|951.6|951.2|3492
1646386190000|2022-03-04 09:29:50|951.7|951.5|953.3|952.7|953.5|952.8|951.7|951.4|11824
1646386200000|2022-03-04 09:30:00|953.4|952.9|951.7|951.4|953.4|952.9|951.7|951.3|2063
1646386210000|2022-03-04 09:30:10|951.8|951.5|952.8|952.4|953.3|952.8|951.7|951.4|1843
1646386220000|2022-03-04 09:30:20|952.6|952.2|952.4|952.2|952.9|952.6|952.4|952.2|1337
1646386230000|2022-03-04 09:30:30|952.3|952.1|953|952.7|953|952.7|951.6|951.2|4553
1646386240000|2022-03-04 09:30:40|953.1|952.9|954.4|954.1|954.9|954.5|953.1|952.9|17613
1646386250000|2022-03-04 09:30:50|954.5|954.2|956|955.7|956|955.7|954.3|954|18104
1646386260000|2022-03-04 09:31:00|956.2|955.8|955.3|954.9|956.4|956.1|955.2|954.8|7504
1646386270000|2022-03-04 09:31:10|955.2|954.8|953.7|953.4|955.3|954.9|953.6|953.3|28974
1646386280000|2022-03-04 09:31:20|953.6|953.3|953.6|953.3|953.9|953.6|953.2|952.8|6063
1646386290000|2022-03-04 09:31:30|953.5|953.1|953.8|953.5|954.5|954.3|953.4|953.1|3008
1646386300000|2022-03-04 09:31:40|953.7|953.4|952.5|952.1|953.7|953.4|952.5|952.1|1387
1646386310000|2022-03-04 09:31:50|952.4|952|952.4|952.1|953.3|953|952.3|952|30061
1646386320000|2022-03-04 09:32:00|952.3|952|952.3|952|952.7|952.4|952.1|951.8|2407
1646386330000|2022-03-04 09:32:10|952.4|952.1|951.5|951.3|952.5|952.2|950.8|950.4|8180
1646386340000|2022-03-04 09:32:20|951.6|951.4|952.4|952.1|952.6|952.4|951.4|951.1|2637
1646386350000|2022-03-04 09:32:30|952.3|952|953.2|952.8|953.5|953.2|952.2|951.9|11129
1646386360000|2022-03-04 09:32:40|953.1|952.9|954.3|954|954.7|954.4|952.8|952.7|18807
1646386370000|2022-03-04 09:32:50|954.4|954.1|955.8|955.5|956.2|955.9|954.4|954.1|12544
1646386380000|2022-03-04 09:33:00|956|955.4|956|955.8|957|956.6|955.5|955.2|17350
1646386390000|2022-03-04 09:33:10|955.9|955.7|956|955.7|957.2|957|955.8|955.4|39771
1646386400000|2022-03-04 09:33:20|955.9|955.6|956|955.8|957|956.5|955.5|955.2|45120
1646386410000|2022-03-04 09:33:30|956.7|955.9|955.4|955.1|957|956.6|955.3|955|38382
1646386420000|2022-03-04 09:33:40|955.5|955.3|955.3|955|956.1|955.7|955.1|954.7|9863
1646386430000|2022-03-04 09:33:50|955.2|954.9|954.2|953.8|955.3|955.1|954.1|953.7|12912
1646386440000|2022-03-04 09:34:00|954.3|953.9|955.3|955|955.5|955.2|954.2|953.8|10092
1646386450000|2022-03-04 09:34:10|955.2|954.9|954.3|954|955.3|955|954.3|954|6066
1646386460000|2022-03-04 09:34:20|954.2|953.9|953|952.6|954.2|953.9|953|952.6|1827
1646386470000|2022-03-04 09:34:30|952.9|952.5|953|952.7|953.1|952.8|952.4|952|1166
1646386480000|2022-03-04 09:34:40|952.9|952.6|950.7|950.3|953|952.7|950.7|950.2|15715
1646386490000|2022-03-04 09:34:50|950.6|950.4|950.4|950.1|951.2|950.7|950.4|950|17882
1646386500000|2022-03-04 09:35:00|950.5|950.2|950.6|950.3|951.2|950.8|950.5|950.2|9433
1646386510000|2022-03-04 09:35:10|950.5|950.2|950.2|950|950.6|950.4|950|949.7|3813
1646386520000|2022-03-04 09:35:20|950.1|949.9|950.2|949.9|950.2|950|950|949.6|800
1646386530000|2022-03-04 09:35:30|950|949.8|951.1|950.9|951.5|951.1|950|949.7|7063
1646386540000|2022-03-04 09:35:40|951|950.8|951.2|951|951.5|951.1|950.8|950.4|2644
1646386550000|2022-03-04 09:35:50|951.3|951.1|951.5|951.3|952.7|952.6|951.3|951.1|40084
1646386560000|2022-03-04 09:36:00|951.4|951.1|950.3|950|951.4|951.2|950.1|949.7|2613
1646386570000|2022-03-04 09:36:10|950.4|949.9|950.9|950.5|951.4|951|950.4|949.9|7645
1646386580000|2022-03-04 09:36:20|950.8|950.4|950.9|950.6|951.3|951|950.6|950.2|2313
1646386590000|2022-03-04 09:36:30|951|950.7|951.7|951.4|951.9|951.6|951|950.7|500
1646386600000|2022-03-04 09:36:40|951.9|951.5|952.3|951.9|952.4|952|951.4|951.2|10002
1646386610000|2022-03-04 09:36:50|952.1|951.8|951.9|951.7|952.3|952|951.4|951.1|4574
1646386620000|2022-03-04 09:37:00|951.8|951.6|951.5|951.2|953|952.6|951|950.6|44977
1646386630000|2022-03-04 09:37:10|951.4|951.1|951.3|951.2|951.5|951.2|951|950.7|3808
1646386640000|2022-03-04 09:37:20|951.4|951.3|953.6|953.3|960|958.1|951.2|950.9|114113
1646386650000|2022-03-04 09:37:30|953.7|953.2|953|952.7|953.8|953.4|952.2|951.8|9958
1646386660000|2022-03-04 09:37:40|952.8|952.6|952|951.6|952.8|952.6|952|951.6|3188
1646386670000|2022-03-04 09:37:50|951.9|951.5|951.3|951|952.4|952|951.1|950.8|4938
1646386680000|2022-03-04 09:38:00|951.5|951.1|951.2|951|952.4|952|951.2|950.8|3865
1646386690000|2022-03-04 09:38:10|951.1|950.9|950.9|950.6|951.1|950.9|950.3|950|15274
1646386700000|2022-03-04 09:38:20|951|950.5|950.3|949.9|951|950.5|949.8|949.4|5268
1646386710000|2022-03-04 09:38:30|950.2|950|951.2|950.8|951.7|951.3|950.2|949.9|1764
1646386720000|2022-03-04 09:38:40|951.1|950.7|949.9|949.5|951.2|950.8|949.9|949.5|4832
1646386730000|2022-03-04 09:38:50|949.8|949.6|949.6|949.2|949.8|949.6|948.9|948.5|18030
1646386740000|2022-03-04 09:39:00|949.7|949.3|949.2|948.9|950.1|949.7|949.2|948.9|6748
1646386750000|2022-03-04 09:39:10|949.1|948.8|949.1|948.8|949.4|949|948.2|947.8|17873
1646386760000|2022-03-04 09:39:20|949|948.7|948|947.7|949|948.7|947.9|947.5|7060
1646386770000|2022-03-04 09:39:30|947.9|947.6|948|947.7|948.7|948.3|947.2|946.8|4797
1646386780000|2022-03-04 09:39:40|947.9|947.6|947.5|947.1|948|947.7|947.5|947.1|5642
1646386790000|2022-03-04 09:39:50|947.3|947|946.2|945.9|947.3|947|945.3|945.2|12058
1646386800000|2022-03-04 09:40:00|946.3|946|943.7|943.3|946.3|946|943.4|943.1|66731
1646386810000|2022-03-04 09:40:10|943.6|943.2|943.1|942.7|943.8|943.5|942.4|942.1|7370
1646386820000|2022-03-04 09:40:20|943|942.6|943.6|943.3|944.1|943.7|942.8|942.6|15825
1646386830000|2022-03-04 09:40:30|943.5|943.2|943.1|942.8|943.8|943.6|942.8|942.4|8879
1646386840000|2022-03-04 09:40:40|943|942.7|941.4|941|943|942.8|941.4|941|1365
1646386850000|2022-03-04 09:40:50|941.3|940.9|941.4|941.1|941.9|941.6|941.2|940.8|21185
1646386860000|2022-03-04 09:41:00|941.5|941.2|942.6|942.3|943.6|943.2|941.5|941.2|32967
1646386870000|2022-03-04 09:41:10|942.5|942.2|943.7|943.5|943.9|943.7|942.4|942.2|9094
1646386880000|2022-03-04 09:41:20|944|943.6|942.8|942.5|944.4|943.9|942.7|942.4|7003
1646386890000|2022-03-04 09:41:30|942.7|942.3|942.3|942|943.7|943.5|942.3|942|12403
1646386900000|2022-03-04 09:41:40|942.4|942.1|941.4|941.2|942.4|942.1|941|940.8|8148
1646386910000|2022-03-04 09:41:50|941.3|941.1|941.3|941|941.6|941.4|941.1|940.8|8694
1646386920000|2022-03-04 09:42:00|941.4|940.9|942.5|942.1|942.7|942.1|941.4|940.9|3897
1646386930000|2022-03-04 09:42:10|942.3|941.9|941.3|941.1|942.5|942.2|941.3|941.1|827
1646386940000|2022-03-04 09:42:20|941.4|941|940.9|940.5|941.7|941.4|940.8|940.4|2922
1646386950000|2022-03-04 09:42:30|941|940.7|942.8|942.4|943|942.4|940.8|940.5|6956
1646386960000|2022-03-04 09:42:40|942.7|942.3|943.6|943.2|943.7|943.5|942.5|942.2|19349
1646386970000|2022-03-04 09:42:50|943.5|943.3|943.2|942.8|944.7|944.2|942.6|942.1|24503
1646386980000|2022-03-04 09:43:00|943|942.9|944.3|944|944.9|944.8|943|942.9|11899
1646386990000|2022-03-04 09:43:10|944.4|944.1|944.1|943.7|946.2|945.7|944.1|943.7|4294
1646387000000|2022-03-04 09:43:20|944|943.8|944.3|944|944.6|944.2|942.8|942.6|2593
1646387010000|2022-03-04 09:43:30|944.2|943.9|945.6|945.2|945.8|945.4|944.1|943.8|1120
1646387020000|2022-03-04 09:43:40|945.5|945.3|943.8|943.4|945.6|945.3|943.8|943.4|18850
1646387030000|2022-03-04 09:43:50|943.7|943.3|945.6|945.2|945.7|945.4|943.6|943.2|4970
1646387040000|2022-03-04 09:44:00|945.7|945.3|945.8|945.4|946.7|946.2|945.7|945.3|4087
1646387050000|2022-03-04 09:44:10|945.7|945.3|945.9|945.5|946.5|946.1|945.7|945.2|1395
1646387060000|2022-03-04 09:44:20|945.8|945.4|945.8|945.5|946.4|946|945.2|945|3176
1646387070000|2022-03-04 09:44:30|945.9|945.4|946.4|946.1|946.4|946.2|945.7|945.4|21919
1646387080000|2022-03-04 09:44:40|946.2|946.2|946.5|946.3|947|946.6|946|945.7|4980
1646387090000|2022-03-04 09:44:50|946.4|946.2|946.4|946.1|946.6|946.4|946.4|946|1100
1646387100000|2022-03-04 09:45:00|946.3|946|945.6|945.2|946.6|946.2|944.9|944.5|4718
1646387110000|2022-03-04 09:45:10|945.5|945.1|945.5|945.2|946|945.8|945.3|945|5251
1646387120000|2022-03-04 09:45:20|945|944.9|944.4|944|945.4|944.9|944.3|944|31792
1646387130000|2022-03-04 09:45:30|944.3|944.1|944.9|944.6|944.9|944.7|943.9|943.5|14636
1646387140000|2022-03-04 09:45:40|945.1|944.7|945|944.7|945.3|945|944.8|944.5|523
1646387150000|2022-03-04 09:45:50|945.1|944.8|946.2|945.9|946.3|945.9|945.1|944.8|2278
1646387160000|2022-03-04 09:46:00|946.1|945.8|945.8|945.5|946.1|945.8|945.5|945.1|2988
1646387170000|2022-03-04 09:46:10|945.9|945.4|945.4|945.1|946|945.8|945.2|944.9|5654
1646387180000|2022-03-04 09:46:20|945.5|945.2|945.6|945.3|946.1|945.7|945.4|945.2|3123
1646387190000|2022-03-04 09:46:30|945.9|945.2|946|945.7|946|945.7|945.6|945.2|1285
1646387200000|2022-03-04 09:46:40|946.1|945.6|944.9|944.4|946.7|946.4|944.9|944.4|9276
1646387210000|2022-03-04 09:46:50|944.8|944.5|943.7|943.4|944.9|944.6|943.7|943.4|8798
1646387220000|2022-03-04 09:47:00|943.6|943.5|944.2|943.9|944.7|944.4|943.6|943.1|6132
1646387230000|2022-03-04 09:47:10|944.1|944|943|942.6|944.1|944|942.8|942.5|6361
1646387240000|2022-03-04 09:47:20|942.9|942.5|942.4|942.2|943|942.6|942.4|942|665
1646387250000|2022-03-04 09:47:30|942.5|942.3|942.8|942.5|944.1|943.8|942.5|942.3|3934
1646387260000|2022-03-04 09:47:40|942.9|942.6|943.1|942.9|943.4|943|942.2|941.9|12801
1646387270000|2022-03-04 09:47:50|943.4|943|943.8|943.4|943.9|943.7|943.1|943|2232
1646387280000|2022-03-04 09:48:00|943.7|943.5|944.3|944|944.5|944.1|943.4|943.1|3177
1646387290000|2022-03-04 09:48:10|944.5|944.2|945.5|945.1|945.7|945.5|944.3|944.1|7331
1646387300000|2022-03-04 09:48:20|945.7|945.2|945.1|944.8|945.8|945.6|945.1|944.8|1961
1646387310000|2022-03-04 09:48:30|945.2|944.9|944.5|944.3|945.3|945.1|944.1|943.8|3630
1646387320000|2022-03-04 09:48:40|944.4|944.2|944|943.7|944.4|944.3|943.9|943.6|1946
1646387330000|2022-03-04 09:48:50|943.9|943.6|943.7|943.3|943.9|943.6|943.3|942.9|658
1646387340000|2022-03-04 09:49:00|943.6|943.2|943.2|943|943.6|943.3|943.2|942.8|2860
1646387350000|2022-03-04 09:49:10|943.4|943.1|943|942.7|943.6|943.2|943|942.6|6764
1646387360000|2022-03-04 09:49:20|942.9|942.6|941.9|941.6|943|942.8|941.8|941.5|1742
1646387370000|2022-03-04 09:49:30|941.8|941.5|941.7|941.5|942.1|941.7|941.4|941|3765
1646387380000|2022-03-04 09:49:40|941.6|941.4|941.3|941.1|941.6|941.4|940.8|940.4|5704
1646387390000|2022-03-04 09:49:50|941.4|941|940.6|940.4|941.6|941.3|940.6|940.4|7579
1646387400000|2022-03-04 09:50:00|940.5|940.3|940.4|940.3|941|940.7|940.4|940.1|8696
1646387410000|2022-03-04 09:50:10|940.3|940.1|939.8|939.5|940.7|940.4|939.7|939.5|49858
1646387420000|2022-03-04 09:50:20|939.7|939.4|939.3|939|939.8|939.7|939.2|939|6798
1646387430000|2022-03-04 09:50:30|939.4|939.1|939.9|939.6|940.3|939.9|939.4|939.1|5771
1646387440000|2022-03-04 09:50:40|939.7|939.7|941.5|941.2|941.6|941.3|939.7|939.7|2617
1646387450000|2022-03-04 09:50:50|941.4|941.3|942.6|942.3|942.7|942.3|941.4|941.2|6431
1646387460000|2022-03-04 09:51:00|942.5|941.4|940.6|940.4|942.5|941.8|940.5|940.4|55442
1646387470000|2022-03-04 09:51:10|940.5|940.3|940.1|939.8|940.7|940.3|939.9|939.6|18916
1646387480000|2022-03-04 09:51:20|939.9|939.9|941.2|941|941.3|941|939.9|939.7|6449
1646387490000|2022-03-04 09:51:30|941.1|940.9|940.3|940.1|941.2|940.9|940.3|940.1|613
1646387500000|2022-03-04 09:51:40|940.2|940|940.6|940.3|940.6|940.4|940|939.7|11698
1646387510000|2022-03-04 09:51:50|940.7|940.4|941.1|940.8|941.1|940.8|940.4|940|13086
1646387520000|2022-03-04 09:52:00|941|940.7|942.1|941.8|942.4|942|940.9|940.6|4539
1646387530000|2022-03-04 09:52:10|942.2|941.9|943.7|943.3|943.7|943.4|942|941.8|2865
1646387540000|2022-03-04 09:52:20|943.8|943.4|942.8|942.4|943.9|943.6|942.8|942.4|10782
1646387550000|2022-03-04 09:52:30|942.6|942.3|941.9|941.5|943|942.7|941.9|941.4|6981
1646387560000|2022-03-04 09:52:40|941.8|941.4|941.5|941.2|942.1|941.8|941.2|940.9|10351
1646387570000|2022-03-04 09:52:50|941.4|941.3|941.2|940.9|941.6|941.4|941.1|940.8|6402
1646387580000|2022-03-04 09:53:00|941.1|941|940.7|940.4|941.9|941.7|940.6|940.3|7138
1646387590000|2022-03-04 09:53:10|940.8|940.5|940.4|940.1|941|940.7|940|939.7|10532
1646387600000|2022-03-04 09:53:20|940.6|940.2|941.9|941.6|942|941.6|940.6|940.2|1156
1646387610000|2022-03-04 09:53:30|941.8|941.7|942|941.8|942.2|941.8|941.8|941.6|1195
1646387620000|2022-03-04 09:53:40|941.9|941.7|941.8|941.4|942|941.7|941.5|941.3|10478
1646387630000|2022-03-04 09:53:50|941.7|941.5|941|940.8|941.8|941.7|941|940.8|28835
1646387640000|2022-03-04 09:54:00|940.9|940.6|942.4|942.1|942.5|942.1|940.8|940.6|15645
1646387650000|2022-03-04 09:54:10|942.3|942|941.8|941.5|942.3|942|941.4|941.1|3726
1646387660000|2022-03-04 09:54:20|941.7|941.4|942.2|942|942.2|942.1|941.5|941.3|16998
1646387670000|2022-03-04 09:54:30|942.4|942.1|941.5|941.1|942.7|942.4|941.2|941|19324
1646387680000|2022-03-04 09:54:40|941.6|941.2|940.7|940.3|942.1|941.8|940.6|940.3|7982
1646387690000|2022-03-04 09:54:50|940.6|940.2|940.4|940.1|940.7|940.5|940|939.8|10978
1646387700000|2022-03-04 09:55:00|940.5|940.2|940.1|939.7|940.8|940.5|939.9|939.6|7393
1646387710000|2022-03-04 09:55:10|940|939.6|939.8|939.6|940.2|940|939.6|939.2|6388
1646387720000|2022-03-04 09:55:20|939.7|939.5|939.8|939.5|939.8|939.6|939.4|939.1|3589
1646387730000|2022-03-04 09:55:30|939.7|939.4|938.8|938.4|939.7|939.4|938.6|938.3|12455
1646387740000|2022-03-04 09:55:40|938.7|938.5|938.8|938.5|939|938.8|938.4|938.1|7866
1646387750000|2022-03-04 09:55:50|938.9|938.6|939|938.8|939.1|938.8|938.5|938.3|5189
1646387760000|2022-03-04 09:56:00|939.1|938.7|938.4|938.1|939.1|938.8|938.4|938|4465
1646387770000|2022-03-04 09:56:10|938.5|938.2|937.4|937.1|938.5|938.2|937.3|937|12802
1646387780000|2022-03-04 09:56:20|937.5|937.2|938.5|938.1|939.1|938.7|937.4|937.1|11746
1646387790000|2022-03-04 09:56:30|938.4|937.9|938.2|937.9|938.5|938.1|937.7|937.3|22372
1646387800000|2022-03-04 09:56:40|938.3|938|938.3|938.1|939.1|938.8|938.2|938|8987
1646387810000|2022-03-04 09:56:50|938.4|938|939.3|939.1|939.6|939.4|937.8|937.5|35454
1646387820000|2022-03-04 09:57:00|939.2|938.9|938.8|938.4|939.7|939.4|938.6|938.3|7587
1646387830000|2022-03-04 09:57:10|938.6|938.5|939.6|939.2|940|939.8|938.6|938.5|5897
1646387840000|2022-03-04 09:57:20|939.5|939.3|940|939.9|940.4|940.2|939.5|939.2|6835
1646387850000|2022-03-04 09:57:30|940.1|939.8|940.5|940.3|940.5|940.3|939.5|939.1|5712
1646387860000|2022-03-04 09:57:40|940.6|940.2|941.9|941.6|941.9|941.7|940.6|940.1|10389
1646387870000|2022-03-04 09:57:50|941.8|941.7|943.2|942.9|943.4|943|941.7|941.4|7147
1646387880000|2022-03-04 09:58:00|943.1|943|942|941.8|943.7|943.3|941.6|941.3|6499
1646387890000|2022-03-04 09:58:10|941.9|941.7|942.2|941.8|942.6|942.2|941.6|941.2|3316
1646387900000|2022-03-04 09:58:20|942|941.9|942.5|942.2|942.8|942.6|942|941.9|6386
1646387910000|2022-03-04 09:58:30|942.4|942.1|942.6|942.3|942.8|942.5|942.2|941.8|1049
1646387920000|2022-03-04 09:58:40|942.5|942.2|943.1|942.8|943.4|943|942.4|942.1|6665
1646387930000|2022-03-04 09:58:50|943.2|942.9|943|942.6|943.7|943.3|942.8|942.5|5009
1646387940000|2022-03-04 09:59:00|942.9|942.4|941.8|941.6|943|942.7|941.8|941.3|4393
1646387950000|2022-03-04 09:59:10|941.9|941.7|941.5|941.1|942.3|941.8|941.5|941|717
1646387960000|2022-03-04 09:59:20|941.4|941|942|941.7|942.4|941.9|941.3|940.7|4710
1646387970000|2022-03-04 09:59:30|941.9|941.5|941.7|941.4|942|941.7|941.6|941.3|1819
1646387980000|2022-03-04 09:59:40|941.6|941.2|940.6|940.2|941.6|941.2|940.3|939.9|2437
1646387990000|2022-03-04 09:59:50|940.4|940.1|941.1|940.8|941.1|940.8|940.4|940.1|3414
1646388000000|2022-03-04 10:00:00|941|940.9|940.3|940.1|941.1|940.9|940.2|939.9|6011
1646388010000|2022-03-04 10:00:10|940.4|940.2|941.4|941.2|941.6|941.2|940.4|940.2|7854
1646388020000|2022-03-04 10:00:20|941.5|941.3|941.6|941.2|942.2|941.9|941.5|941|2513
1646388030000|2022-03-04 10:00:30|941.7|941.4|942.4|942.3|942.5|942.3|941.5|941.2|2457
1646388040000|2022-03-04 10:00:40|942.5|942.2|942.4|942.1|943.2|942.8|942.3|942|7979
1646388050000|2022-03-04 10:00:50|942.3|942|941.7|941.4|942.3|942.1|941.5|941.3|768
1646388060000|2022-03-04 10:01:00|941.6|941.3|941.7|941.5|941.8|941.7|941.4|941.3|9023
1646388070000|2022-03-04 10:01:10|941.6|941.4|941.7|941.4|941.7|941.5|940.8|940.5|9543
1646388080000|2022-03-04 10:01:20|941.9|941.5|941.6|941.2|942.1|941.6|941.6|941.2|5514
1646388090000|2022-03-04 10:01:30|941.7|941.3|941|940.7|941.8|941.5|941|940.7|2787
1646388100000|2022-03-04 10:01:40|941.1|940.8|941.8|941.4|941.8|941.4|940.6|940.2|4956
1646388110000|2022-03-04 10:01:50|941.7|941.3|941.4|941.1|941.7|941.4|940.5|940.2|5054
1646388120000|2022-03-04 10:02:00|941.3|941|940.6|940.3|941.3|941|940.5|940.1|10358
1646388130000|2022-03-04 10:02:10|940.8|940.2|941.4|941|941.6|941.4|940.8|940.2|4893
1646388140000|2022-03-04 10:02:20|941.5|941.1|943|942.8|943.4|943|941.5|941.1|16823
1646388150000|2022-03-04 10:02:30|943.1|942.9|943|942.7|943.2|943|942.7|942.4|6948
1646388160000|2022-03-04 10:02:40|942.9|942.5|942|941.8|943|942.5|941.6|941.3|1749
1646388170000|2022-03-04 10:02:50|942.1|941.9|942|941.7|942.4|942.1|941.9|941.6|1247
1646388180000|2022-03-04 10:03:00|942.1|941.8|942.5|942.2|942.6|942.3|942|941.8|4144
1646388190000|2022-03-04 10:03:10|942.4|942.1|942.6|942.2|942.6|942.3|942.1|941.9|4748
1646388200000|2022-03-04 10:03:20|942.7|942.3|943.8|943.5|944.3|944|942.7|942.3|17471
1646388210000|2022-03-04 10:03:30|943.7|943.4|943.7|943.4|943.8|943.7|943.6|943.2|3877
1646388220000|2022-03-04 10:03:40|943.6|943.3|943.9|943.6|943.9|943.6|943.3|943.1|12275
1646388230000|2022-03-04 10:03:50|943.8|943.7|945.8|945.5|945.8|945.5|943.8|943.7|10066
1646388240000|2022-03-04 10:04:00|945.7|945.6|945.6|945.3|945.9|945.7|945|944.8|10334
1646388250000|2022-03-04 10:04:10|945.4|945.2|945.4|945.1|945.6|945.5|945.3|945|21762
1646388260000|2022-03-04 10:04:20|945.3|945|944.5|944.1|945.4|945.2|944.5|944|3820
1646388270000|2022-03-04 10:04:30|944.4|944|943.5|943.1|944.4|944|943.4|943|1020
1646388280000|2022-03-04 10:04:40|943.4|943|943.3|943|943.4|943|942.6|942.2|6030
1646388290000|2022-03-04 10:04:50|943.4|942.9|943.4|943.1|943.9|943.5|943.4|942.9|2261
1646388300000|2022-03-04 10:05:00|943.3|943|942.6|942.3|943.3|943|942.2|941.9|2294
1646388310000|2022-03-04 10:05:10|942.5|942.2|943.8|943.5|944|943.6|942|941.7|15781
1646388320000|2022-03-04 10:05:20|943.7|943.3|944.1|943.7|944.2|943.8|943.2|943|3237
1646388330000|2022-03-04 10:05:30|944.2|943.8|944.4|944.1|944.9|944.7|944.1|943.8|16000
1646388340000|2022-03-04 10:05:40|944.5|944|944|943.6|944.5|944.3|943.5|943.1|841
1646388350000|2022-03-04 10:05:50|943.9|943.5|943.2|943|943.9|943.5|942.9|942.6|4974
1646388360000|2022-03-04 10:06:00|943.3|943.1|943.4|943.1|943.8|943.5|943.2|943.1|4144
1646388370000|2022-03-04 10:06:10|943.3|943|944|943.7|944.5|944.1|943.2|943|4245
1646388380000|2022-03-04 10:06:20|943.9|943.6|944.7|944.5|944.7|944.5|943.8|943.5|3233
1646388390000|2022-03-04 10:06:30|944.8|944.4|945.5|945.2|945.6|945.2|944.8|944.4|17086
1646388400000|2022-03-04 10:06:40|945.4|945.1|946.4|946.2|946.5|946.3|945.2|945|10398
1646388410000|2022-03-04 10:06:50|946.3|946.1|946.9|946.7|947.2|946.9|946.2|946|6351
1646388420000|2022-03-04 10:07:00|946.8|946.5|947.2|946.9|947.4|947.1|946.5|946.2|2579
1646388430000|2022-03-04 10:07:10|947.1|946.8|946.1|945.9|947.9|947.6|946|945.7|36137
1646388440000|2022-03-04 10:07:20|946.3|946|945.8|945.5|946.3|946.1|945.4|945.2|9073
1646388450000|2022-03-04 10:07:30|945.7|945.4|945.5|945.1|945.8|945.5|945.3|945|1806
1646388460000|2022-03-04 10:07:40|945.4|945|945.3|944.9|945.5|945.2|944.9|944.6|4965
1646388470000|2022-03-04 10:07:50|945.2|944.8|943.9|943.6|945.2|944.9|943.8|943.5|11478
1646388480000|2022-03-04 10:08:00|944|943.7|943.8|943.5|944.3|944.1|943.8|943.5|7924
1646388490000|2022-03-04 10:08:10|943.7|943.4|944.4|944.1|944.5|944.2|943.4|943.1|28284
1646388500000|2022-03-04 10:08:20|944.5|944.2|946|945.7|946.1|945.7|944.5|944.2|24120
1646388510000|2022-03-04 10:08:30|945.9|945.8|945.7|945.4|946.6|946.2|945.3|945.1|8352
1646388520000|2022-03-04 10:08:40|945.6|945.2|943.8|943.6|945.6|945.2|943.8|943.5|2298
1646388530000|2022-03-04 10:08:50|943.7|943.5|944|943.7|944.1|943.8|943.6|943.3|13351
1646388540000|2022-03-04 10:09:00|944.1|943.8|943.6|943.4|944.6|944.2|943.2|943|7577
1646388550000|2022-03-04 10:09:10|943.5|943.3|942.5|942.3|943.8|943.5|942.5|942.2|2928
1646388560000|2022-03-04 10:09:20|942.6|942.4|942.8|942.6|943.2|942.8|942.4|942.4|2435
1646388570000|2022-03-04 10:09:30|942.9|942.5|943.1|942.8|943.3|943.1|942.3|942|5803
1646388580000|2022-03-04 10:09:40|943.2|942.9|943.1|942.9|943.7|943.4|943.1|942.8|11106
1646388590000|2022-03-04 10:09:50|943|942.8|942.2|942|943|942.8|942.2|942|3928
1646388600000|2022-03-04 10:10:00|942.1|941.9|942.6|942.3|942.7|942.4|942|941.7|15490
1646388610000|2022-03-04 10:10:10|942.5|942.2|941.9|941.6|942.9|942.6|941.7|941.4|16079
1646388620000|2022-03-04 10:10:20|942|941.7|941.9|941.6|942.1|941.9|941.6|941.4|4117
1646388630000|2022-03-04 10:10:30|942|941.7|940.9|940.6|942|941.8|940.9|940.6|14945
1646388640000|2022-03-04 10:10:40|941|940.7|941.2|941|941.2|941|941|940.6|2326
1646388650000|2022-03-04 10:10:50|941.3|940.9|941.8|941.5|941.9|941.7|941.3|940.9|6247
1646388660000|2022-03-04 10:11:00|941.9|941.6|941.8|941.7|942.2|941.9|941.8|941.5|3647
1646388670000|2022-03-04 10:11:10|942|941.8|942.3|942|942.7|942.5|942|941.8|4903
1646388680000|2022-03-04 10:11:20|942.4|942.1|943.3|943.1|943.8|943.5|942.2|941.9|46962
1646388690000|2022-03-04 10:11:30|943.2|943|942.2|941.8|943.2|943|941.8|941.5|6898
1646388700000|2022-03-04 10:11:40|942.3|941.9|942.4|942.1|942.7|942.5|942.2|941.8|3833
1646388710000|2022-03-04 10:11:50|942.3|942|941.6|941.3|942.4|942.2|941.6|941.3|3788
1646388720000|2022-03-04 10:12:00|941.5|941.2|941.7|941.3|941.9|941.7|941.4|941.1|11930
1646388730000|2022-03-04 10:12:10|941.8|941.4|941.8|941.6|942.3|941.9|941.5|941.3|8959
1646388740000|2022-03-04 10:12:20|941.6|941.5|941.9|941.7|942.2|941.9|941.4|941.2|4695
1646388750000|2022-03-04 10:12:30|942|941.8|942.3|941.9|942.6|942.3|941.6|941.2|18645
1646388760000|2022-03-04 10:12:40|942.1|941.8|943.4|943|943.6|943.4|941.9|941.7|2494
1646388770000|2022-03-04 10:12:50|943.5|943.1|943.1|942.8|943.5|943.2|943.1|942.7|6
1646388780000|2022-03-04 10:13:00|943.2|942.7|943.3|942.9|943.5|943.2|943.2|942.7|1807
1646388790000|2022-03-04 10:13:10|943.2|942.8|942.5|942.3|943.2|942.9|942.5|942.2|3050
1646388800000|2022-03-04 10:13:20|942.6|942.4|943.2|943|943.2|943|942.3|942|16094
1646388810000|2022-03-04 10:13:30|943.1|942.9|943.8|943.5|944|943.8|942.8|942.6|5458
1646388820000|2022-03-04 10:13:40|943.7|943.4|943.7|943.4|943.8|943.5|943.4|943.2|755
1646388830000|2022-03-04 10:13:50|943.6|943.3|942.6|942.4|943.7|943.4|942.6|942.4|5127
1646388840000|2022-03-04 10:14:00|942.7|942.5|942.6|942.4|942.7|942.5|942.5|942.4|75
1646388850000|2022-03-04 10:14:10|942.5|942.2|942.8|942.5|942.8|942.5|942|941.8|17080
1646388860000|2022-03-04 10:14:20|942.7|942.6|944|943.7|944.1|943.8|942.7|942.6|17106
1646388870000|2022-03-04 10:14:30|943.9|943.6|942.3|942|943.9|943.6|942.3|942|1635
1646388880000|2022-03-04 10:14:40|942.2|941.9|942.2|941.9|942.4|942.1|942|941.7|2141
1646388890000|2022-03-04 10:14:50|942.3|941.8|941.7|941.5|942.6|942.3|941.6|941.3|4304
1646388900000|2022-03-04 10:15:00|941.8|941.6|942.2|941.9|942.4|942.1|941.8|941.6|2668
1646388910000|2022-03-04 10:15:10|942.3|942|942.1|941.9|942.4|942.2|942.1|941.8|1937
1646388920000|2022-03-04 10:15:20|942.2|942|942.4|942.1|943|942.8|942.1|941.9|13366
1646388930000|2022-03-04 10:15:30|942.3|942|942.9|942.7|943|942.7|941.9|941.6|7557
1646388940000|2022-03-04 10:15:40|943|942.8|943|942.7|943.1|942.9|942.7|942.4|1115
1646388950000|2022-03-04 10:15:50|943.1|942.8|943.3|943|943.5|943.3|943|942.7|13421
1646388960000|2022-03-04 10:16:00|943.4|943.1|943.8|943.5|944.1|943.8|943.3|943.1|4579
1646388970000|2022-03-04 10:16:10|943.9|943.6|944.5|944.2|944.5|944.3|943.9|943.6|10140
1646388980000|2022-03-04 10:16:20|944.6|944.3|944.3|944|945.3|945.1|944.3|943.9|18641
1646388990000|2022-03-04 10:16:30|944.2|943.9|944.6|944.3|944.6|944.3|943.3|943|16939
1646389000000|2022-03-04 10:16:40|944.4|944.1|944.4|944.2|944.5|944.2|944.1|943.9|3796
1646389010000|2022-03-04 10:16:50|944.3|944.1|943.9|943.6|944.3|944.2|943.9|943.5|5044
1646389020000|2022-03-04 10:17:00|943.8|943.5|944.4|944.1|944.5|944.2|943.6|943.3|2818
1646389030000|2022-03-04 10:17:10|944.3|944|942.7|942.4|944.3|944|942.6|942.2|7943
1646389040000|2022-03-04 10:17:20|942.6|942.3|942.6|942.3|943.1|942.8|942.6|942.3|1138
1646389050000|2022-03-04 10:17:30|942.7|942.4|941.8|941.5|943|942.8|941.6|941.3|10213
1646389060000|2022-03-04 10:17:40|941.7|941.4|942|941.8|942.1|941.9|941.3|941.1|8469
1646389070000|2022-03-04 10:17:50|941.9|941.7|943.1|942.8|943.1|942.8|941.7|941.4|8166
1646389080000|2022-03-04 10:18:00|943|942.9|943.4|943|943.9|943.6|942.9|942.8|8424
1646389090000|2022-03-04 10:18:10|943.3|942.9|943.3|942.9|943.4|943.2|943|942.8|5335
1646389100000|2022-03-04 10:18:20|943.2|942.8|942.8|942.5|943.3|943|942.7|942.4|6437
1646389110000|2022-03-04 10:18:30|942.6|942.4|942.5|942.3|942.7|942.4|942.2|942|11501
1646389120000|2022-03-04 10:18:40|942.4|942.1|942|941.8|942.4|942.1|941.9|941.8|7621
1646389130000|2022-03-04 10:18:50|942.1|941.9|943.2|942.9|943.4|943.1|942.1|941.9|5473
1646389140000|2022-03-04 10:19:00|943.1|942.8|943.1|942.9|943.8|943.5|943|942.7|11372
1646389150000|2022-03-04 10:19:10|943.4|942.8|943.8|943.5|944|943.7|943.3|942.7|7161
1646389160000|2022-03-04 10:19:20|943.6|943.4|943.4|943.2|944.2|943.9|943.3|943.1|2353
1646389170000|2022-03-04 10:19:30|943.5|943.1|942.6|942.4|943.6|943.3|942.6|942.3|9623
1646389180000|2022-03-04 10:19:40|942.5|942.3|942|941.8|942.5|942.3|941.9|941.6|4073
1646389190000|2022-03-04 10:19:50|941.9|941.7|941.3|941.2|941.9|941.7|941.3|941.2|802
1646389200000|2022-03-04 10:20:00|941.2|941.1|941.8|941.5|942.7|942.4|941|940.9|27335
1646389210000|2022-03-04 10:20:10|941.9|941.6|941.9|941.7|942.3|941.9|941.5|941.2|66298
1646389220000|2022-03-04 10:20:20|941.8|941.6|941.9|941.6|942.5|942.2|941.7|941.5|8836
1646389230000|2022-03-04 10:20:30|941.8|941.5|942.3|942|942.3|942.1|941.5|941.3|10586
1646389240000|2022-03-04 10:20:40|942.4|942.1|942.9|942.6|943|942.7|942|941.8|6481
1646389250000|2022-03-04 10:20:50|942.8|942.5|942.5|942.2|942.9|942.5|942.3|942|1088
1646389260000|2022-03-04 10:21:00|942.4|942.3|942.6|942.4|943.1|943|942.4|942.2|7191
1646389270000|2022-03-04 10:21:10|942.7|942.5|942.3|941.9|942.8|942.6|942.1|941.8|19944
1646389280000|2022-03-04 10:21:20|942|942|942.8|942.7|943|942.8|942|941.8|8960
1646389290000|2022-03-04 10:21:30|943|942.8|943.9|943.6|943.9|943.6|942.8|942.5|4110
1646389300000|2022-03-04 10:21:40|943.8|943.5|944|943.7|944.1|943.9|943.4|943.2|14690
1646389310000|2022-03-04 10:21:50|943.8|943.6|944.8|944.6|945|944.6|943.6|943.4|19580
1646389320000|2022-03-04 10:22:00|944.7|944.5|944.1|943.9|944.7|944.5|943.7|943.5|10482
1646389330000|2022-03-04 10:22:10|944.2|944|946.3|945.9|946.5|946|944.2|943.9|32527
1646389340000|2022-03-04 10:22:20|946.2|945.8|947.2|946.9|947.2|947|945.8|945.5|21033
1646389350000|2022-03-04 10:22:30|947.3|947|946.2|946|947.5|947.2|946|945.7|9357
1646389360000|2022-03-04 10:22:40|946.3|945.9|947|946.8|947|946.8|946.3|945.9|2026
1646389370000|2022-03-04 10:22:50|947.2|946.9|948.1|947.8|948.1|947.8|947.1|946.7|9336
1646389380000|2022-03-04 10:23:00|948|947.7|946.9|946.6|948|947.8|946.9|946.6|16910
1646389390000|2022-03-04 10:23:10|946.8|946.5|947.1|946.9|947.5|947.2|946.6|946.4|5650
1646389400000|2022-03-04 10:23:20|947|946.8|946.9|946.6|947.5|947.2|946.9|946.6|1885
1646389410000|2022-03-04 10:23:30|946.8|946.5|946.6|946.3|946.9|946.5|946.2|946|526
1646389420000|2022-03-04 10:23:40|946.5|946.4|946.7|946.5|947.2|946.9|946.5|946.4|2223
1646389430000|2022-03-04 10:23:50|946.6|946.4|946.1|945.8|946.7|946.5|946|945.7|1999
1646389440000|2022-03-04 10:24:00|946.3|945.9|946.8|946.6|946.9|946.6|946.1|945.8|3293
1646389450000|2022-03-04 10:24:10|946.9|946.4|946.9|946.8|947.4|947.1|946.8|946.4|7058
1646389460000|2022-03-04 10:24:20|947|946.9|947.2|946.8|947.2|946.9|946.7|946.4|5299
1646389470000|2022-03-04 10:24:30|947|946.7|948|947.7|948|947.7|947|946.7|3146
1646389480000|2022-03-04 10:24:40|948.1|947.6|949|948.7|949|948.7|948|947.6|27773
1646389490000|2022-03-04 10:24:50|948.9|948.8|948.9|948.7|949|948.8|948.8|948.6|861
1646389500000|2022-03-04 10:25:00|949|948.8|949.5|949.2|949.8|949.4|949|948.7|11705
1646389510000|2022-03-04 10:25:10|949.4|949.1|949.2|948.9|949.4|949.1|948.6|948.3|6389
1646389520000|2022-03-04 10:25:20|949.3|949|950.6|950.2|950.7|950.3|948.3|948.1|44663
1646389530000|2022-03-04 10:25:30|950.7|950.3|948.8|948.5|950.7|950.4|948.8|948.5|13421
1646389540000|2022-03-04 10:25:40|948.7|948.6|949.1|948.8|949.2|948.9|948.5|948.3|8686
1646389550000|2022-03-04 10:25:50|949.2|948.9|948.7|948.4|949.7|949.4|948.5|948.2|26601
1646389560000|2022-03-04 10:26:00|948.6|948.5|950|949.7|950.5|950.4|948.6|948.5|3898
1646389570000|2022-03-04 10:26:10|949.9|949.6|949.2|948.9|950|949.9|949.1|948.8|12592
1646389580000|2022-03-04 10:26:20|949.1|948.8|949.1|948.9|949.4|949.1|948.9|948.6|3541
1646389590000|2022-03-04 10:26:30|949.2|948.8|949|948.6|949.5|949.2|948.8|948.6|10785
1646389600000|2022-03-04 10:26:40|948.9|948.7|949.1|948.9|949.4|949.1|948.9|948.6|4861
1646389610000|2022-03-04 10:26:50|949|948.8|948.8|948.5|949|948.8|948.7|948.4|3914
1646389620000|2022-03-04 10:27:00|948.7|948.6|948.3|948.1|948.7|948.6|948.1|947.7|7558
1646389630000|2022-03-04 10:27:10|948.6|948.2|948.8|948.6|949.2|948.8|948.4|948.1|3867
1646389640000|2022-03-04 10:27:20|948.7|948.5|948.7|948.4|949.5|949.1|948.7|948.4|9812
1646389650000|2022-03-04 10:27:30|948.6|948.3|948.8|948.5|948.9|948.6|948.5|948.1|1563
1646389660000|2022-03-04 10:27:40|948.7|948.4|947.8|947.5|948.7|948.4|947.8|947.4|9951
1646389670000|2022-03-04 10:27:50|947.9|947.7|948.9|948.6|949|948.6|947.9|947.5|6421
1646389680000|2022-03-04 10:28:00|948.8|948.7|948.9|948.6|949.4|949|948.8|948.6|1668
1646389690000|2022-03-04 10:28:10|948.8|948.5|948.3|948|948.8|948.5|948.2|948|3055
1646389700000|2022-03-04 10:28:20|948.4|948.1|949.5|949|949.5|949|948.1|948|6082
1646389710000|2022-03-04 10:28:30|949.6|949.1|949.7|949.3|949.7|949.4|949.1|948.9|4582
1646389720000|2022-03-04 10:28:40|949.8|949.4|949.2|948.8|949.8|949.5|949.2|948.8|1703
1646389730000|2022-03-04 10:28:50|949.3|948.9|949.8|949.6|950.2|949.9|949.2|948.9|15870
1646389740000|2022-03-04 10:29:00|949.7|949.7|950.7|950.4|951|950.6|949.7|949.5|12231
1646389750000|2022-03-04 10:29:10|950.6|950.5|950.3|950|950.8|950.6|950.2|950|5469
1646389760000|2022-03-04 10:29:20|950.1|949.9|949.9|949.6|950.4|950.1|949.9|949.5|6202
1646389770000|2022-03-04 10:29:30|950|949.7|950|949.7|950.2|949.9|949.9|949.6|3196
1646389780000|2022-03-04 10:29:40|950.1|949.8|949.9|949.6|950.2|949.9|949.9|949.6|1328
1646389790000|2022-03-04 10:29:50|949.8|949.5|949.5|949.1|949.8|949.5|949.5|949.1|422
1646389800000|2022-03-04 10:30:00|949.6|949.2|948.3|948.1|949.7|949.4|948.1|947.9|26098
1646389810000|2022-03-04 10:30:10|948.4|948.2|948.7|948.5|949.1|948.8|948.3|948|11562
1646389820000|2022-03-04 10:30:20|948.6|948.6|949.2|949|949.4|949.2|948.6|948.3|10208
1646389830000|2022-03-04 10:30:30|949.3|948.9|948.4|948|949.7|949.4|948.4|948|15195
1646389840000|2022-03-04 10:30:40|948.3|947.9|947.8|947.5|948.3|947.9|947.5|947.2|820
1646389850000|2022-03-04 10:30:50|947.9|947.6|948.6|948.3|948.7|948.4|947.8|947.6|10067
1646389860000|2022-03-04 10:31:00|948.5|948.2|948|947.7|948.5|948.3|947.7|947.5|1726
1646389870000|2022-03-04 10:31:10|947.9|947.6|947.3|947|947.9|947.6|947.3|947|1038
1646389880000|2022-03-04 10:31:20|947.2|946.9|947.2|946.9|947.2|946.9|946.5|946.2|9195
1646389890000|2022-03-04 10:31:30|947.1|946.7|946.1|945.8|947.1|946.7|946.1|945.8|3422
1646389900000|2022-03-04 10:31:40|946|945.7|945.7|945.4|946.1|945.8|945.6|945.3|756
1646389910000|2022-03-04 10:31:50|945.8|945.5|946.7|946.4|946.7|946.4|945.7|945.4|17093
1646389920000|2022-03-04 10:32:00|946.8|946.5|946|945.7|946.9|946.6|946|945.6|12520
1646389930000|2022-03-04 10:32:10|945.9|945.6|945.4|945.1|945.9|945.6|945.3|945|1553
1646389940000|2022-03-04 10:32:20|945.3|945|944.7|944.4|945.3|945|944.7|944.3|1576
1646389950000|2022-03-04 10:32:30|944.6|944.5|945.4|945.1|945.4|945.1|944.6|944.2|5330
1646389960000|2022-03-04 10:32:40|945.3|945|947.1|946.7|947.2|946.8|945.1|944.8|22942
1646389970000|2022-03-04 10:32:50|946.9|946.8|946.9|946.6|947.3|947|946.9|946.6|803
1646389980000|2022-03-04 10:33:00|947|946.7|947.3|947.1|947.7|947.5|946.6|946.2|30223
1646389990000|2022-03-04 10:33:10|947.2|947|948|947.6|948|947.8|947.2|946.8|4782
1646390000000|2022-03-04 10:33:20|947.9|947.7|947|946.8|947.9|947.9|947|946.7|5997
1646390010000|2022-03-04 10:33:30|947.2|946.9|947.6|947.2|947.6|947.2|947.2|946.9|1054
1646390020000|2022-03-04 10:33:40|947.7|947.3|947.3|947.1|948|947.7|947.2|946.9|4506
1646390030000|2022-03-04 10:33:50|947.5|947.2|947.5|947.2|947.7|947.6|947.3|947|4430
1646390040000|2022-03-04 10:34:00|947.6|947.3|946.9|946.6|947.7|947.5|946.9|946.6|2064
1646390050000|2022-03-04 10:34:10|947|946.5|947|946.7|947.2|946.9|947|946.5|0
1646390060000|2022-03-04 10:34:20|946.9|946.8|946.5|946.2|947.3|947|946.5|946.1|2241
1646390070000|2022-03-04 10:34:30|946.4|946.1|945.4|945.2|946.4|946.2|945.4|945.2|1226
1646390080000|2022-03-04 10:34:40|945.5|945.1|945.2|945|945.6|945.4|945.2|945|2057
1646390090000|2022-03-04 10:34:50|945.3|944.9|945.2|944.9|945.3|944.9|944.9|944.7|927
1646390100000|2022-03-04 10:35:00|945.1|945|945|944.7|945.1|945|944.9|944.7|493
1646390110000|2022-03-04 10:35:10|944.9|944.8|944.4|944|945|944.9|944.4|944|20864
1646390120000|2022-03-04 10:35:20|944.2|943.9|944.7|944.4|944.8|944.5|944|943.8|3608
1646390130000|2022-03-04 10:35:30|944.6|944.3|944.3|944|944.6|944.3|944.1|943.8|876
1646390140000|2022-03-04 10:35:40|944.2|943.9|944.4|944|944.6|944.3|944.2|943.9|1593
1646390150000|2022-03-04 10:35:50|944.3|943.9|944.3|944.1|944.5|944.2|944.3|943.9|462
1646390160000|2022-03-04 10:36:00|944.4|944.2|945.6|945.3|945.6|945.3|944.4|944.2|13561
1646390170000|2022-03-04 10:36:10|945.7|945.4|945.6|945.3|945.9|945.7|945.4|945|5708
1646390180000|2022-03-04 10:36:20|945.5|945.2|945.8|945.5|946.4|946.1|945.5|945.2|2463
1646390190000|2022-03-04 10:36:30|945.7|945.4|946.9|946.5|946.9|946.6|945.4|945.1|14674
1646390200000|2022-03-04 10:36:40|946.8|946.4|945.2|944.8|946.8|946.4|945.2|944.8|237
1646390210000|2022-03-04 10:36:50|945.3|944.9|945.2|944.8|945.3|945|945|944.7|1551
1646390220000|2022-03-04 10:37:00|945.1|944.7|944.8|944.5|945.1|944.7|944.8|944.4|1084
1646390230000|2022-03-04 10:37:10|944.9|944.6|944.5|944.3|944.9|944.6|944.5|944.2|969
1646390240000|2022-03-04 10:37:20|944.6|944.4|945.9|945.7|945.9|945.7|944.1|943.7|15193
1646390250000|2022-03-04 10:37:30|946|945.8|946.6|946.4|946.7|946.4|945.6|945.4|2626
1646390260000|2022-03-04 10:37:40|946.5|946.3|946|945.7|946.6|946.5|945.9|945.7|1384
1646390270000|2022-03-04 10:37:50|945.9|945.6|945.1|945|945.9|945.6|945|944.7|4955
1646390280000|2022-03-04 10:38:00|945.3|945.1|945|944.6|945.9|945.6|945|944.6|1454
1646390290000|2022-03-04 10:38:10|944.9|944.7|944.7|944.4|945|944.8|944.6|944.2|1823
1646390300000|2022-03-04 10:38:20|944.6|944.5|944.6|944.4|944.9|944.6|944.6|944.3|5736
1646390310000|2022-03-04 10:38:30|944.5|944.3|944.8|944.5|944.9|944.6|944.2|943.8|21636
1646390320000|2022-03-04 10:38:40|944.7|944.4|944.7|944.4|945.1|944.9|944.5|944.3|2338
1646390330000|2022-03-04 10:38:50|944.6|944.3|944.7|944.4|944.7|944.5|944.2|943.9|871
1646390340000|2022-03-04 10:39:00|944.8|944.5|944.8|944.5|944.8|944.7|944.4|944.2|26976
1646390350000|2022-03-04 10:39:10|945|944.6|946.1|945.7|946.1|945.8|945|944.6|9398
1646390360000|2022-03-04 10:39:20|946|945.8|946|945.7|946.1|945.8|945.8|945.5|1614
1646390370000|2022-03-04 10:39:30|946.1|945.8|946.1|945.8|946.2|946|945.8|945.5|20562
1646390380000|2022-03-04 10:39:40|946|945.9|945.2|944.9|946|945.9|944.8|944.5|10626
1646390390000|2022-03-04 10:39:50|945.3|945|945|944.8|945.6|945.4|944.9|944.7|1532
1646390400000|2022-03-04 10:40:00|945.2|944.9|945|944.7|945.6|945.4|945|944.7|2328
1646390410000|2022-03-04 10:40:10|944.9|944.6|944.9|944.6|945.2|945|944.8|944.6|3966
1646390420000|2022-03-04 10:40:20|945|944.7|944|943.8|945|944.7|944|943.8|315
1646390430000|2022-03-04 10:40:30|944.1|943.7|943.9|943.6|944.1|943.7|943.8|943.6|1179
1646390440000|2022-03-04 10:40:40|943.7|943.5|943.6|943.3|943.9|943.6|943.2|943|20414
1646390450000|2022-03-04 10:40:50|943.7|943.4|943.4|943.1|943.9|943.6|943|942.8|7295
1646390460000|2022-03-04 10:41:00|943.5|943.2|942.8|942.6|943.5|943.2|942.8|942.6|1186
1646390470000|2022-03-04 10:41:10|942.9|942.5|942.5|942.2|942.9|942.5|942.4|942.1|1539
1646390480000|2022-03-04 10:41:20|942.4|942.3|942.7|942.4|942.7|942.6|942.1|942|1078
1646390490000|2022-03-04 10:41:30|942.6|942.5|942.3|942|942.6|942.5|941.6|941.4|7019
1646390500000|2022-03-04 10:41:40|942.2|941.9|941.9|941.6|942.2|941.9|941.9|941.5|145
1646390510000|2022-03-04 10:41:50|941.7|941.5|941.4|941.1|941.8|941.6|941.1|941|7316
1646390520000|2022-03-04 10:42:00|941.5|941.2|942.2|942.1|942.3|942.1|941.4|941.1|2106
1646390530000|2022-03-04 10:42:10|942.4|942.2|942.5|942.2|942.7|942.5|941.7|941.4|18716
1646390540000|2022-03-04 10:42:20|942.4|942.1|941.7|941.6|942.5|942.3|941.7|941.5|1268
1646390550000|2022-03-04 10:42:30|941.9|941.7|941.2|941|942|941.8|941.2|941|1130
1646390560000|2022-03-04 10:42:40|941.1|941.1|941.6|941.3|941.9|941.6|941.1|941|4918
1646390570000|2022-03-04 10:42:50|941.5|941.2|941.7|941.4|942|941.7|941.4|941.1|7819
1646390580000|2022-03-04 10:43:00|941.6|941.3|941.7|941.4|942|941.8|941.6|941.3|2886
1646390590000|2022-03-04 10:43:10|941.6|941.3|941.7|941.4|941.8|941.5|941.2|941.1|956
1646390600000|2022-03-04 10:43:20|941.8|941.5|941.3|941.1|941.8|941.5|941.1|940.8|6776
1646390610000|2022-03-04 10:43:30|941.2|941|940.3|940.2|941.2|941|940.3|940.1|563
1646390620000|2022-03-04 10:43:40|940.2|940.1|940.3|940.1|940.3|940.2|940.1|940|1999
1646390630000|2022-03-04 10:43:50|940.5|940.2|940.3|940.2|940.8|940.5|940.3|940.1|7458
1646390640000|2022-03-04 10:44:00|940.4|940.3|940.3|940.2|940.4|940.3|940.2|940|2101
1646390650000|2022-03-04 10:44:10|940.2|940.1|940.7|940.5|940.7|940.5|940.2|940|8954
1646390660000|2022-03-04 10:44:20|940.8|940.4|940.8|940.6|941.8|941.6|940.6|940.3|16294
1646390670000|2022-03-04 10:44:30|941.1|940.5|941.3|941|941.7|941.4|941|940.5|11435
1646390680000|2022-03-04 10:44:40|941.1|940.9|940.8|940.6|941.1|940.9|940.4|940.1|13202
1646390690000|2022-03-04 10:44:50|940.9|940.7|940.8|940.6|941.3|941|940.7|940.4|3513
1646390700000|2022-03-04 10:45:00|940.7|940.7|940.4|940|941.2|940.9|940.3|940|2834
1646390710000|2022-03-04 10:45:10|940.3|940.1|939.6|939.3|940.3|940.1|939.5|939.2|11563
1646390720000|2022-03-04 10:45:20|939.5|939.2|939.2|939|939.7|939.6|939.2|939|14347
1646390730000|2022-03-04 10:45:30|939.3|939.1|939.3|939|940.2|939.9|939.2|939|10686
1646390740000|2022-03-04 10:45:40|939.4|939.1|940|939.7|940|939.7|939|938.7|5069
1646390750000|2022-03-04 10:45:50|939.9|939.6|939.3|939|939.9|939.6|939.3|939|4975
1646390760000|2022-03-04 10:46:00|939.2|939.1|939.8|939.6|940|939.7|939.2|939|6519
1646390770000|2022-03-04 10:46:10|939.7|939.4|939.8|939.7|939.9|939.7|939.4|939.3|4789
1646390780000|2022-03-04 10:46:20|939.9|939.6|939.8|939.7|940.5|940.1|939.8|939.6|10962
1646390790000|2022-03-04 10:46:30|940.1|940|940.1|939.8|940.3|940.1|940|939.7|48370
1646390800000|2022-03-04 10:46:40|940|939.7|940.1|939.8|940.1|939.8|940|939.7|1122
1646390810000|2022-03-04 10:46:50|940.5|940|940.5|940.2|940.7|940.6|940.4|940|18839
1646390820000|2022-03-04 10:47:00|940.4|940.1|940|939.7|940.4|940.1|939.8|939.7|7672
1646390830000|2022-03-04 10:47:10|939.9|939.8|940.4|940.1|940.5|940.3|939.7|939.4|12224
1646390840000|2022-03-04 10:47:20|940.3|940|940.2|940|940.6|940.4|940.1|939.9|139
1646390850000|2022-03-04 10:47:30|940.4|939.9|940.1|939.9|940.4|940.2|939.6|939.4|1287
1646390860000|2022-03-04 10:47:40|940.3|940|940.9|940.6|941.3|941|940.2|939.9|3109
1646390870000|2022-03-04 10:47:50|940.8|940.5|940.9|940.6|941|940.7|940.6|940.5|2212
1646390880000|2022-03-04 10:48:00|941|940.7|939.8|939.5|941.1|940.8|939.8|939.5|76010
1646390890000|2022-03-04 10:48:10|939.7|939.4|939.2|939|939.7|939.4|939.2|938.8|7406
1646390900000|2022-03-04 10:48:20|939.3|938.9|939.8|939.5|939.8|939.6|939.1|938.8|20304
1646390910000|2022-03-04 10:48:30|939.7|939.4|939.1|938.8|939.7|939.4|939|938.8|3833
1646390920000|2022-03-04 10:48:40|939|938.7|938.9|938.7|939|938.8|938.6|938.3|2326
1646390930000|2022-03-04 10:48:50|939|938.8|938.7|938.4|939|938.9|938.5|938.3|3995
1646390940000|2022-03-04 10:49:00|938.9|938.5|939.5|939.2|939.5|939.2|938.8|938.5|4456
1646390950000|2022-03-04 10:49:10|939.6|939.3|939.3|939|939.8|939.5|939.3|938.9|2412
1646390960000|2022-03-04 10:49:20|939.2|938.9|939.6|939.4|940|939.7|938.9|938.7|20404
1646390970000|2022-03-04 10:49:30|939.5|939.3|939.5|939.3|939.8|939.4|939.3|939|14831
1646390980000|2022-03-04 10:49:40|939.4|939.2|939.1|938.8|939.4|939.3|939|938.7|5256
1646390990000|2022-03-04 10:49:50|939.2|938.9|939|938.7|939.2|939.1|939|938.7|2131
1646391000000|2022-03-04 10:50:00|939.2|938.8|939.7|939.6|939.7|939.6|939.2|938.7|3675
1646391010000|2022-03-04 10:50:10|939.8|939.7|939.5|939.2|940.3|940.1|939.4|939.2|5956
1646391020000|2022-03-04 10:50:20|939.4|939.3|939.2|939|939.5|939.3|939.1|938.9|457
1646391030000|2022-03-04 10:50:30|939.1|938.9|939.5|939.4|939.7|939.5|938.8|938.7|13117
1646391040000|2022-03-04 10:50:40|939.6|939.3|939.1|938.9|939.6|939.5|939.1|938.8|1444
1646391050000|2022-03-04 10:50:50|939|938.8|939.1|938.8|939.6|939.4|938.8|938.6|23266
1646391060000|2022-03-04 10:51:00|939|938.7|937.8|937.6|939.1|938.8|937.6|937.4|58165
1646391070000|2022-03-04 10:51:10|937.7|937.5|937.4|937.1|937.8|937.6|937.3|937.1|11635
1646391080000|2022-03-04 10:51:20|937.3|937|937.2|937|937.5|937.2|937|936.8|11674
1646391090000|2022-03-04 10:51:30|937.1|936.9|936.7|936.5|937.3|937.1|936.7|936.5|18300
1646391100000|2022-03-04 10:51:40|936.6|936.4|936.6|936.3|936.8|936.6|936.6|936.3|2780
1646391110000|2022-03-04 10:51:50|936.5|936.2|936.6|936.4|936.6|936.4|936.3|936|5394
1646391120000|2022-03-04 10:52:00|936.5|936.5|936.7|936.6|936.8|936.6|936.2|936|19305
1646391130000|2022-03-04 10:52:10|936.8|936.5|936.2|936|937.3|937|936.2|936|15426
1646391140000|2022-03-04 10:52:20|936.1|935.9|935.9|935.7|936.1|936|935.6|935.3|15528
1646391150000|2022-03-04 10:52:30|936|935.8|935.9|935.8|936.1|936|935.9|935.6|624
1646391160000|2022-03-04 10:52:40|936|935.7|936|935.8|936.4|936.1|936|935.6|5849
1646391170000|2022-03-04 10:52:50|936.1|935.9|936.3|936.1|936.4|936.2|936|935.8|2986
1646391180000|2022-03-04 10:53:00|936.4|936.2|937.8|937.6|938.3|938.1|936.4|936.2|15015
1646391190000|2022-03-04 10:53:10|937.7|937.5|937.4|937.2|937.7|937.6|937.3|937|506
1646391200000|2022-03-04 10:53:20|937.3|937.1|937.6|937.3|937.7|937.5|937.3|937|2498
1646391210000|2022-03-04 10:53:30|937.7|937.4|937.1|936.9|937.7|937.6|937|936.9|7827
1646391220000|2022-03-04 10:53:40|937.2|937|936.8|936.5|937.3|937|936.7|936.4|2263
1646391230000|2022-03-04 10:53:50|936.9|936.6|936.7|936.5|936.9|936.8|936.5|936.3|1648
1646391240000|2022-03-04 10:54:00|936.6|936.4|936.5|936.3|936.7|936.5|936.4|936.3|2816
1646391250000|2022-03-04 10:54:10|936.4|936.2|936.3|936|936.5|936.2|936.2|935.8|6583
1646391260000|2022-03-04 10:54:20|936.2|935.9|935.6|935.4|936.2|936|935.6|935.3|400
1646391270000|2022-03-04 10:54:30|935.7|935.5|935.6|935.3|935.7|935.5|934.7|934.4|29011
1646391280000|2022-03-04 10:54:40|935.5|935.2|934.9|934.6|935.5|935.4|934.9|934.6|16702
1646391290000|2022-03-04 10:54:50|934.8|934.5|934.6|934.4|934.9|934.8|934.6|934.3|3435
1646391300000|2022-03-04 10:55:00|934.7|934.3|933.8|933.6|934.9|934.7|933.5|933.3|40962
1646391310000|2022-03-04 10:55:10|933.7|933.5|933.3|933.1|933.8|933.5|933.2|933|18427
1646391320000|2022-03-04 10:55:20|933.5|933.2|934.5|934.2|934.5|934.2|933.5|933.2|8155
1646391330000|2022-03-04 10:55:30|934.6|934.3|934.4|934.2|935.5|935.1|934.4|934.2|7188
1646391340000|2022-03-04 10:55:40|934.3|934.1|934|933.7|934.4|934.3|933.9|933.6|2248
1646391350000|2022-03-04 10:55:50|933.9|933.8|934.4|934.1|934.4|934.1|933.8|933.6|6589
1646391360000|2022-03-04 10:56:00|934.3|934|934.1|933.9|934.4|934.3|934.1|933.8|9137
1646391370000|2022-03-04 10:56:10|934|933.8|934.2|934.1|934.3|934.2|934|933.8|4490
1646391380000|2022-03-04 10:56:20|934.3|933.8|933.1|933|934.3|933.9|933.1|933|8104
1646391390000|2022-03-04 10:56:30|932.9|932.9|932.1|932|932.9|932.9|932.1|932|5329
1646391530000|2022-03-04 10:58:50|932.4|932.1|932.4|932.2|932.8|932.5|932|931.7|34739
1646391540000|2022-03-04 10:59:00|932.2|932.1|933.1|932.8|933.3|933.2|932.2|932.1|17830
1646391550000|2022-03-04 10:59:10|933|932.7|932.1|931.9|933|932.7|932|931.8|13418
1646391560000|2022-03-04 10:59:20|932.2|932|932.7|932.4|932.7|932.4|931.9|931.8|21554
1646391570000|2022-03-04 10:59:30|932.6|932.2|931.6|931.3|932.6|932.2|931.6|931.2|9214
1646391580000|2022-03-04 10:59:40|931.7|931.4|931.6|931.3|932|931.7|931.4|931.2|12362
1646391590000|2022-03-04 10:59:50|931.5|931.2|931.8|931.6|932|931.7|931.2|930.9|26441
1646391600000|2022-03-04 11:00:00|932|931.7|932.7|932.4|933.3|933|932|931.6|11254
1646391610000|2022-03-04 11:00:10|932.6|932.3|931.4|931.3|932.6|932.3|931.2|930.9|1956
1646391620000|2022-03-04 11:00:20|931.5|931.4|932|931.7|932.1|931.9|931.4|931.3|3324
1646391630000|2022-03-04 11:00:30|931.9|931.8|931.6|931.4|931.9|931.8|931.3|931|2215
1646391640000|2022-03-04 11:00:40|931.5|931.3|930.7|930.5|931.8|931.5|930.7|930.4|4223
1646391650000|2022-03-04 11:00:50|930.6|930.4|931.2|931|931.3|931.2|930.6|930.4|13874
1646391660000|2022-03-04 11:01:00|931.1|930.8|931|930.8|931.2|931.1|930.8|930.5|10610
1646391670000|2022-03-04 11:01:10|931.1|930.7|930.5|930.3|931.1|930.9|930.4|930.2|274
1646391680000|2022-03-04 11:01:20|930.4|930.1|930.4|930.1|930.8|930.5|930.3|930.1|5343
1646391690000|2022-03-04 11:01:30|930.5|930.2|929.7|929.5|930.6|930.3|929.7|929.4|10303
1646391700000|2022-03-04 11:01:40|929.8|929.4|929.4|929.2|929.8|929.6|929.4|929.1|1792
1646391710000|2022-03-04 11:01:50|929.5|929.3|929.4|929.2|929.8|929.6|929.3|929|4393
1646391720000|2022-03-04 11:02:00|929.6|929.3|928.5|928.3|929.6|929.4|928.5|928.2|7408
1646391730000|2022-03-04 11:02:10|928.4|928.2|928.1|927.9|928.8|928.6|928|927.8|35322
1646391740000|2022-03-04 11:02:20|928.2|928|927.7|927.4|928.2|928.1|927.7|927.3|8507
1646391750000|2022-03-04 11:02:30|927.6|927.5|926.9|926.5|927.9|927.7|926.7|926.5|7947
1646391760000|2022-03-04 11:02:40|926.8|926.6|926.5|926.3|926.8|926.6|926.4|926.2|5176
1646391770000|2022-03-04 11:02:50|926.6|926.2|927.1|926.9|927.2|926.9|926.4|926.2|8876
1646391780000|2022-03-04 11:03:00|927.2|927|927.3|927|928.5|928.1|927|926.7|17157
1646391790000|2022-03-04 11:03:10|927.4|927.1|927.2|926.9|927.9|927.7|927.2|926.8|69479
1646391800000|2022-03-04 11:03:20|927.1|926.8|926.3|926|927.6|927.3|926.3|926|11502
1646391810000|2022-03-04 11:03:30|926.2|926.1|926.1|925.9|926.5|926.1|925.6|925.3|28055
1646391820000|2022-03-04 11:03:40|926.2|926|926.7|926.4|927.6|927.4|926.2|925.9|9397
1646391830000|2022-03-04 11:03:50|926.8|926.6|926.9|926.6|927.4|927.1|926.7|926.4|10931
1646391840000|2022-03-04 11:04:00|927|926.7|926.9|926.6|927.2|927.1|926.1|925.7|21853
1646391850000|2022-03-04 11:04:10|926.8|926.7|926.6|926.4|927.1|926.9|926.4|926.1|9025
1646391860000|2022-03-04 11:04:20|926.7|926.5|927|926.7|927.2|926.9|926.5|926.2|5311
1646391870000|2022-03-04 11:04:30|926.8|926.5|926.7|926.5|927|926.7|926.3|925.9|5823
1646391880000|2022-03-04 11:04:40|926.6|926.4|926.2|926|926.6|926.4|926|925.7|4547
1646391890000|2022-03-04 11:04:50|926.3|926.1|926.6|926.3|926.8|926.6|926.2|925.9|7843
1646391900000|2022-03-04 11:05:00|926.8|926.4|926.9|926.8|927.4|927.2|926.5|926.2|11389
1646391910000|2022-03-04 11:05:10|926.8|926.6|926.7|926.5|926.9|926.7|926.4|926.1|4778
1646391920000|2022-03-04 11:05:20|926.8|926.6|926|925.8|927.2|927|926|925.8|5246
1646391930000|2022-03-04 11:05:30|926.1|925.9|927.2|926.9|927.2|926.9|926.1|925.9|1716
1646391940000|2022-03-04 11:05:40|927.1|926.8|926.8|926.7|927.1|926.9|925.8|925.6|66842
1646391950000|2022-03-04 11:05:50|926.9|926.8|928.2|927.9|928.7|928.4|926.8|926.8|13408
1646391960000|2022-03-04 11:06:00|928.1|927.8|928.4|928|929|928.7|927.9|927.7|25610
1646391970000|2022-03-04 11:06:10|928.5|928.2|929|928.7|929.4|929.1|928.4|928.1|5664
1646391980000|2022-03-04 11:06:20|929.1|928.8|929.9|929.6|930.3|930|929.1|928.8|22971
1646391990000|2022-03-04 11:06:30|930|929.7|930.7|930.4|931|930.6|929.9|929.5|9999
1646392000000|2022-03-04 11:06:40|930.6|930.3|930.1|929.8|930.9|930.8|929.9|929.6|6008
1646392010000|2022-03-04 11:06:50|930.3|929.9|930.4|930.1|930.6|930.4|929.8|929.6|16897
1646392020000|2022-03-04 11:07:00|930.3|930|929.9|929.7|930.8|930.5|929.9|929.6|10535
1646392030000|2022-03-04 11:07:10|930|929.6|930.5|930.3|930.6|930.4|930|929.6|5897
1646392040000|2022-03-04 11:07:20|930.6|930.2|930.2|930|930.6|930.5|930.1|930|3317
1646392050000|2022-03-04 11:07:30|930.1|929.8|930.4|930.1|930.7|930.5|929.6|929.3|37061
1646392060000|2022-03-04 11:07:40|930.3|930|930|929.7|930.5|930.3|930|929.7|3972
1646392070000|2022-03-04 11:07:50|930.2|929.8|930.1|929.9|930.5|930.2|930.1|929.7|3962
1646392080000|2022-03-04 11:08:00|930.2|930|930.7|930.4|930.8|930.6|930.2|930|2274
1646392090000|2022-03-04 11:08:10|930.6|930.3|930.1|929.8|930.6|930.3|930|929.8|1566
1646392100000|2022-03-04 11:08:20|930.3|929.9|930.5|930.3|930.5|930.4|930.1|929.8|8783
1646392110000|2022-03-04 11:08:30|930.4|930.2|930.5|930.2|930.5|930.3|930.2|930|10727
1646392120000|2022-03-04 11:08:40|930.4|930.1|929.1|929|930.4|930.1|929|928.8|13657
1646392130000|2022-03-04 11:08:50|929|928.9|927.9|927.6|929|928.9|927.8|927.5|5811
1646392140000|2022-03-04 11:09:00|927.8|927.5|928.2|928|928.3|928.2|927.8|927.5|5575
1646392150000|2022-03-04 11:09:10|928.3|928.1|928.2|928|928.5|928.2|928.2|927.8|1120
1646392160000|2022-03-04 11:09:20|928.1|927.9|927.8|927.6|928.2|928|927.7|927.3|5772
1646392170000|2022-03-04 11:09:30|927.9|927.7|927.8|927.6|928.1|927.8|927.6|927.3|7892
1646392180000|2022-03-04 11:09:40|927.9|927.7|928.2|928|928.5|928.2|927.9|927.7|7775
1646392190000|2022-03-04 11:09:50|928.4|928.1|927.6|927.3|928.5|928.2|927.6|927.3|8941
1646392200000|2022-03-04 11:10:00|927.7|927.4|927.4|927.1|928|927.6|927.3|927|8050
1646392210000|2022-03-04 11:10:10|927.3|927.2|927.2|927|927.5|927.3|926.7|926.5|3589
1646392220000|2022-03-04 11:10:20|927.1|927.1|927.1|926.9|927.4|927.2|926.8|926.6|50449
1646392230000|2022-03-04 11:10:30|927.2|927|926.6|926.4|927.2|927.1|926.4|926|3241
1646392240000|2022-03-04 11:10:40|926.7|926.3|927.2|927|927.3|927.1|926.6|926.2|8964
1646392250000|2022-03-04 11:10:50|927.3|927.1|928.2|927.9|928.5|928.2|927.3|927|7460
1646392260000|2022-03-04 11:11:00|928.1|928|928|927.7|928.1|928|927.9|927.6|3265
1646392270000|2022-03-04 11:11:10|927.9|927.6|927.3|927.2|927.9|927.6|927.3|927|4613
1646392280000|2022-03-04 11:11:20|927.2|927.1|926.8|926.6|927.2|927.1|926.2|925.9|8476
1646392290000|2022-03-04 11:11:30|926.7|926.4|926.6|926.2|927|926.7|926.5|926.1|7102
1646392300000|2022-03-04 11:11:40|926.7|926.3|926.6|926.2|926.9|926.6|926.4|926|7409
1646392310000|2022-03-04 11:11:50|926.7|926.3|926.6|926.2|926.8|926.6|926.6|926.2|617
1646392320000|2022-03-04 11:12:00|926.5|926.1|927.3|927.1|927.3|927.1|926.4|926.1|3548
1646392330000|2022-03-04 11:12:10|927.5|927.2|927.8|927.5|927.9|927.7|927.4|927.1|14188
1646392340000|2022-03-04 11:12:20|927.7|927.4|927.5|927.1|927.8|927.7|927.5|927.1|2556
1646392350000|2022-03-04 11:12:30|927.4|927|926.5|926.4|927.5|927.1|926.5|926.2|5202
1646392360000|2022-03-04 11:12:40|926.4|926.3|926.4|926.1|926.5|926.3|926.1|925.9|947
1646392370000|2022-03-04 11:12:50|926.3|926|926.4|926.1|926.8|926.4|926.2|925.9|3159
1646392380000|2022-03-04 11:13:00|926.5|926|926.4|926.1|926.7|926.4|926.2|925.9|11760
1646392390000|2022-03-04 11:13:10|926.3|926|926.8|926.6|927|926.8|926.3|926|3404
1646392400000|2022-03-04 11:13:20|926.9|926.7|926.8|926.5|927.1|926.8|926.7|926.4|4171
1646392410000|2022-03-04 11:13:30|926.7|926.4|927.4|927.1|927.5|927.2|926.7|926.4|3157
1646392420000|2022-03-04 11:13:40|927.5|927.2|926.4|926.1|927.6|927.3|926.4|926.1|13704
1646392430000|2022-03-04 11:13:50|926.3|926|926.3|926.1|926.6|926.3|926.3|926|3586
1646392440000|2022-03-04 11:14:00|926.2|926|925.4|925.2|926.2|926|925.2|925|11807
1646392450000|2022-03-04 11:14:10|925.5|925.3|925.9|925.7|926|925.7|925.5|925.2|8028
1646392460000|2022-03-04 11:14:20|926.3|925.6|925.4|925.1|926.4|926.2|925.4|925.1|15283
1646392470000|2022-03-04 11:14:30|925.3|925|924.5|924.2|925.3|925|924.5|924.2|7665
1646392480000|2022-03-04 11:14:40|924.4|924.1|923.8|923.5|924.4|924.2|923.8|923.4|4112
1646392490000|2022-03-04 11:14:50|923.9|923.6|923.2|922.9|924.2|924|923.2|922.9|12002
1646392500000|2022-03-04 11:15:00|923.3|923|922.9|922.6|923.4|923.3|922.9|922.6|5984
1646392510000|2022-03-04 11:15:10|923|922.7|922.5|922.2|923.2|922.9|922.5|922.2|4575
1646392520000|2022-03-04 11:15:20|922.6|922.3|922.6|922.2|923.2|923|922.2|922|22294
1646392530000|2022-03-04 11:15:30|922.5|922.3|922.3|922|922.7|922.5|922.2|922|19827
1646392540000|2022-03-04 11:15:40|922.2|921.8|922.1|922|922.3|922|921.6|921.4|23261
1646392550000|2022-03-04 11:15:50|922.3|922.1|922.5|922.2|922.5|922.3|921.9|921.6|7716
1646392560000|2022-03-04 11:16:00|922.3|922.3|922.6|922.4|923.5|923.2|922.3|922.3|15041
1646392570000|2022-03-04 11:16:10|922.7|922.5|923.7|923.4|923.9|923.6|922.7|922.4|2077
1646392580000|2022-03-04 11:16:20|923.8|923.5|923.7|923.5|924.1|923.7|923.7|923.3|3765
1646392590000|2022-03-04 11:16:30|923.6|923.6|923.9|923.7|924|923.7|923.6|923.2|4154
1646392600000|2022-03-04 11:16:40|924|923.8|923.5|923.2|924.6|924.3|923.5|923.2|6356
1646392610000|2022-03-04 11:16:50|923.4|923.1|924.3|924.1|924.6|924.2|923.2|922.9|4153
1646392620000|2022-03-04 11:17:00|924.2|924|922.8|922.5|924.2|924.1|922.6|922.4|6589
1646392630000|2022-03-04 11:17:10|922.7|922.4|923.4|923.1|923.5|923.2|922.5|922.3|4896
1646392640000|2022-03-04 11:17:20|923.3|923|923.1|922.8|923.5|923.1|922.8|922.5|8300
1646392650000|2022-03-04 11:17:30|923|922.7|922.8|922.6|923.1|922.9|922.5|922.3|1735
1646392660000|2022-03-04 11:17:40|922.7|922.5|922.3|922.1|922.8|922.5|922.3|922|964
1646392670000|2022-03-04 11:17:50|922.2|922|921.9|921.6|922.3|922.1|921.8|921.5|4674
1646392680000|2022-03-04 11:18:00|921.8|921.4|922.6|922.3|922.8|922.4|921.6|921.4|11887
1646392690000|2022-03-04 11:18:10|922.5|922.4|922.9|922.7|922.9|922.7|922.5|922.3|5384
1646392700000|2022-03-04 11:18:20|922.8|922.6|924.1|923.8|924.2|923.8|922.7|922.6|19107
1646392710000|2022-03-04 11:18:30|924|923.7|925.8|925.4|925.8|925.4|924|923.7|5566
1646392720000|2022-03-04 11:18:40|925.7|925.3|925.7|925.4|926.1|925.8|925.1|925|4210
1646392730000|2022-03-04 11:18:50|925.6|925.5|925.9|925.7|926.3|926|925.6|925.5|3177
1646392740000|2022-03-04 11:19:00|926|925.8|924.9|924.7|926|925.8|924.9|924.7|25445
1646392750000|2022-03-04 11:19:10|924.8|924.6|925.5|925.2|925.5|925.2|924.8|924.5|2569
1646392760000|2022-03-04 11:19:20|925.6|925.3|926.5|926.2|926.6|926.3|925.6|925.3|19548
1646392770000|2022-03-04 11:19:30|926.4|926.1|925.9|925.6|926.6|926.3|925.5|925.2|9723
1646392780000|2022-03-04 11:19:40|925.8|925.7|927.3|927|927.4|927.1|925.8|925.6|1368
1646392790000|2022-03-04 11:19:50|927.2|926.9|927.5|927.1|927.8|927.5|927.2|926.9|10840
1646392800000|2022-03-04 11:20:00|927.4|927.2|929.1|928.8|929.1|928.8|927.4|927.2|18616
1646392810000|2022-03-04 11:20:10|929|928.7|928.7|928.3|929.2|928.9|928.5|928.2|874
1646392820000|2022-03-04 11:20:20|928.6|928.4|927.9|927.6|928.6|928.4|927.7|927.4|2244
1646392830000|2022-03-04 11:20:30|927.8|927.5|927.8|927.5|927.8|927.6|927.6|927.5|450
1646392840000|2022-03-04 11:20:40|927.9|927.6|928.2|928|928.7|928.3|927.9|927.6|3154
1646392850000|2022-03-04 11:20:50|928.3|928.1|929|928.7|929.3|928.9|928.1|927.8|3089
1646392860000|2022-03-04 11:21:00|928.9|928.8|929.2|929|929.3|929.2|928.9|928.7|5753
1646392870000|2022-03-04 11:21:10|929.3|929.1|929|928.7|929.4|929.1|928.9|928.7|1104
1646392880000|2022-03-04 11:21:20|929.1|928.8|927.8|927.6|929.4|929.1|927.8|927.5|59235
1646392890000|2022-03-04 11:21:30|927.9|927.7|928|927.7|928.8|928.5|927.9|927.7|7125
1646392900000|2022-03-04 11:21:40|928.1|927.8|927.3|927.2|928.1|927.8|926.8|926.5|26736
1646392910000|2022-03-04 11:21:50|927.4|927.1|928.6|928.3|928.8|928.5|927.4|927.1|4875
1646392920000|2022-03-04 11:22:00|928.7|928.4|929.3|929.1|929.4|929.1|928.7|928.4|3572
1646392930000|2022-03-04 11:22:10|929.2|929|929.3|929|929.7|929.4|929.1|928.9|2247
1646392940000|2022-03-04 11:22:20|929.2|928.9|929.8|929.5|930|929.7|929.1|928.7|1139
1646392950000|2022-03-04 11:22:30|929.7|929.4|929|928.7|929.7|929.4|928.7|928.4|9312
1646392960000|2022-03-04 11:22:40|928.9|928.6|928.7|928.4|929.2|929|928.7|928.3|3895
1646392970000|2022-03-04 11:22:50|928.6|928.3|928.9|928.5|929|928.8|928.2|928|3745
1646392980000|2022-03-04 11:23:00|929|928.7|930.3|930|930.3|930|929|928.7|35331
1646392990000|2022-03-04 11:23:10|930.5|930.1|931|930.7|931|930.9|930.5|930.1|2299
1646393000000|2022-03-04 11:23:20|931.1|930.8|931.2|931|931.8|931.5|930.9|930.6|8267
1646393010000|2022-03-04 11:23:30|931.1|930.9|932.1|931.8|932.1|931.8|931|930.8|8940
1646393020000|2022-03-04 11:23:40|932.2|931.9|932.7|932.6|933.1|932.7|932.2|931.9|2731
1646393030000|2022-03-04 11:23:50|932.8|932.7|932.9|932.6|933.1|932.7|931.9|931.7|12857
1646393040000|2022-03-04 11:24:00|932.8|932.7|933.2|933|933.4|933|932.8|932.6|2463
1646393050000|2022-03-04 11:24:10|933.1|932.9|933.3|933|933.7|933.3|932.5|932.3|35173
1646393060000|2022-03-04 11:24:20|933.4|933.1|933.4|933.2|933.7|933.3|933.4|933.1|1154
1646393070000|2022-03-04 11:24:30|933.5|933.3|934.3|933.9|934.4|934|933.5|933.3|8920
1646393080000|2022-03-04 11:24:40|934.4|934.1|935.5|935.2|935.6|935.2|934.4|934.1|659
1646393090000|2022-03-04 11:24:50|935.7|935.3|935.6|935.4|935.8|935.5|935|934.8|15346
1646393100000|2022-03-04 11:25:00|935.7|935.3|935.1|934.9|935.7|935.4|935.1|934.9|4528
1646393110000|2022-03-04 11:25:10|935.2|934.8|934.9|934.6|935.2|934.8|934.7|934.4|4227
1646393120000|2022-03-04 11:25:20|934.8|934.7|934.4|934|934.9|934.7|933.7|933.4|8123
1646393130000|2022-03-04 11:25:30|934.3|933.9|934.2|933.9|934.4|934.1|934.1|933.8|500
1646393140000|2022-03-04 11:25:40|934.3|934|934.9|934.7|934.9|934.7|934.2|933.9|3600
1646393150000|2022-03-04 11:25:50|934.8|934.6|935.3|934.9|935.4|935|934.7|934.4|3447
1646393160000|2022-03-04 11:26:00|935.2|934.8|934.6|934.3|935.2|935|934.2|933.9|8369
1646393170000|2022-03-04 11:26:10|934.5|934.2|934.6|934.2|934.7|934.5|934.2|933.9|7164
1646393180000|2022-03-04 11:26:20|934.5|934.3|934.5|934.3|935|934.7|934.5|934.2|2154
1646393190000|2022-03-04 11:26:30|934.6|934.4|934|933.7|934.7|934.4|933.8|933.4|1997
1646393200000|2022-03-04 11:26:40|934.2|933.8|934.2|934|934.5|934.1|934.1|933.7|1435
1646393210000|2022-03-04 11:26:50|934.4|933.9|935.6|935.4|935.8|935.4|934.3|933.9|13339
1646393220000|2022-03-04 11:27:00|935.7|935.2|935.4|935.1|935.7|935.3|935.2|934.9|2873
1646393230000|2022-03-04 11:27:10|935.5|935.2|935.7|935.4|935.7|935.5|935.4|935.2|2215
1646393240000|2022-03-04 11:27:20|936|935.3|936.4|936|936.8|936.5|936|935.3|9678
1646393250000|2022-03-04 11:27:30|936.3|935.9|936.4|936.1|936.8|936.3|936.1|935.8|1970
1646393260000|2022-03-04 11:27:40|936.6|936.2|936.8|936.6|937|936.8|936.1|935.8|11434
1646393270000|2022-03-04 11:27:50|936.9|936.7|937.1|936.9|937.3|937|936.9|936.5|3118
1646393280000|2022-03-04 11:28:00|937.2|937|937.4|937.1|937.8|937.5|937.2|936.9|1860
1646393290000|2022-03-04 11:28:10|937.3|937|937.1|936.9|937.3|937|936.5|936.3|2925
1646393300000|2022-03-04 11:28:20|937.2|936.8|936|935.7|937.3|937|936|935.7|12305
1646393310000|2022-03-04 11:28:30|935.9|935.6|934.8|934.5|935.9|935.6|934.8|934.4|9010
1646393320000|2022-03-04 11:28:40|934.9|934.6|936.6|936.3|936.6|936.3|934.9|934.6|4440
1646393330000|2022-03-04 11:28:50|936.7|936.4|936.8|936.6|937.1|936.9|936.6|936.3|7230
1646393340000|2022-03-04 11:29:00|936.7|936.5|935.9|935.6|936.7|936.5|935.7|935.4|2199
1646393350000|2022-03-04 11:29:10|936|935.5|936.4|936.1|936.7|936.4|935.6|935.2|12783
1646393360000|2022-03-04 11:29:20|936.5|936.2|936.7|936.5|937|936.7|936.4|936.2|16338
1646393370000|2022-03-04 11:29:30|936.8|936.6|938.2|937.9|938.3|937.9|936.8|936.6|2016
1646393380000|2022-03-04 11:29:40|938.3|937.8|938.5|938.2|938.5|938.2|938.1|937.7|1013
1646393390000|2022-03-04 11:29:50|938.6|938.3|939.3|939|939.5|939.1|938.5|938.2|1203
1646393400000|2022-03-04 11:30:00|939.4|938.9|940|939.7|940|939.7|939.1|938.7|2910
1646393410000|2022-03-04 11:30:10|939.9|939.6|941|940.7|941|940.7|939.8|939.5|4796
1646393420000|2022-03-04 11:30:20|940.9|940.8|941|940.7|942|941.6|940.9|940.6|4350
1646393430000|2022-03-04 11:30:30|940.9|940.5|941.2|940.9|941.6|941.2|940.3|939.9|7655
1646393440000|2022-03-04 11:30:40|941.3|941.1|941.3|940.9|941.5|941.2|940.7|940.3|3336
1646393450000|2022-03-04 11:30:50|941.2|940.8|941|940.7|941.2|940.8|940.8|940.5|2865
1646393460000|2022-03-04 11:31:00|941.1|940.8|940.3|940.1|941.1|940.8|939.8|939.4|18534
1646393470000|2022-03-04 11:31:10|940.4|940.2|940.6|940.4|940.8|940.5|939.9|939.7|33250
1646393480000|2022-03-04 11:31:20|940.5|940.2|940.3|940|940.5|940.3|940.1|939.8|6233
1646393490000|2022-03-04 11:31:30|940.4|940.1|940.3|940|940.5|940.2|939.5|939.1|8562
1646393500000|2022-03-04 11:31:40|940.4|940.1|940.1|939.8|940.8|940.4|940.1|939.8|2740
1646393510000|2022-03-04 11:31:50|940|939.7|940.4|940|940.4|940.1|939.4|939|18787
1646393520000|2022-03-04 11:32:00|940.5|940.1|941.1|940.7|941.8|941.4|940.5|940.1|7751
1646393530000|2022-03-04 11:32:10|941.2|940.8|940.6|940.3|941.3|941|940.6|940.3|1803
1646393540000|2022-03-04 11:32:20|940.7|940.4|941.2|941|941.7|941.3|940.7|940.4|20812
1646393550000|2022-03-04 11:32:30|941.3|940.9|940.4|940.3|941.3|941|940.2|939.8|6683
1646393560000|2022-03-04 11:32:40|940.5|940.2|940.8|940.6|940.8|940.6|940.5|940.1|1568
1646393570000|2022-03-04 11:32:50|940.7|940.5|940.2|939.8|940.7|940.5|939.7|939.3|15363
1646393580000|2022-03-04 11:33:00|940.1|940|940.1|939.8|940.1|940|939.9|939.5|3595
1646393590000|2022-03-04 11:33:10|940|939.7|939.6|939.4|940|939.7|939.4|939.1|11449
1646393600000|2022-03-04 11:33:20|939.9|939.5|940.5|940.2|940.5|940.2|939.9|939.5|5893
1646393610000|2022-03-04 11:33:30|940.6|940.3|940.4|940.1|940.6|940.3|940.1|939.8|922
1646393620000|2022-03-04 11:33:40|940.3|940|940|939.7|940.5|940.2|939.9|939.6|3181
1646393630000|2022-03-04 11:33:50|939.5|939.8|940|939.6|940.2|939.9|939.5|939.4|16167
1646393640000|2022-03-04 11:34:00|940.1|939.7|940.5|940.3|940.8|940.5|939.2|938.9|17011
1646393650000|2022-03-04 11:34:10|940.4|940.2|940.3|939.9|940.6|940.2|940.1|939.8|7654
1646393660000|2022-03-04 11:34:20|940.2|940|940.1|940|940.4|940.1|939.9|939.6|1433
1646393670000|2022-03-04 11:34:30|940.2|940.1|940.3|940.1|940.6|940.2|940|939.8|5157
1646393680000|2022-03-04 11:34:40|940.4|940.2|940.3|940.1|940.4|940.2|940.2|939.9|253
1646393690000|2022-03-04 11:34:50|940.4|940|940.6|940.3|940.9|940.6|940|939.7|5965
1646393700000|2022-03-04 11:35:00|940.7|940.4|939.2|938.9|940.9|940.6|939|938.7|18946
1646393710000|2022-03-04 11:35:10|939.3|938.8|939.7|939.5|940.2|939.9|939.2|938.8|6032
1646393720000|2022-03-04 11:35:20|939.8|939.6|940.1|939.8|940.6|940.2|939.8|939.6|19557
1646393730000|2022-03-04 11:35:30|940.2|940|940.3|940.2|940.7|940.4|940.2|940|12398
1646393740000|2022-03-04 11:35:40|940.5|940.1|940.7|940.4|941.2|940.9|940.5|940|3080
1646393750000|2022-03-04 11:35:50|940.8|940.5|940.3|940|940.9|940.6|940.3|940|5129
1646393760000|2022-03-04 11:36:00|940.4|940.1|940.1|939.8|940.5|940.2|940|939.8|2283
1646393770000|2022-03-04 11:36:10|940|939.9|940.6|940.3|940.7|940.4|940|939.9|0
1646393780000|2022-03-04 11:36:20|940.5|940.2|939.9|939.6|940.5|940.2|939.7|939.4|4949
1646393790000|2022-03-04 11:36:30|940|939.7|940.2|939.9|940.3|939.9|939.1|938.9|22155
1646393800000|2022-03-04 11:36:40|940.3|940|940.7|940.4|940.7|940.4|940.3|940|7043
1646393810000|2022-03-04 11:36:50|940.6|940.3|941.5|941.2|941.5|941.2|940.6|940.2|240
1646393820000|2022-03-04 11:37:00|941.4|941.1|941|940.7|941.4|941.1|940.6|940.4|17181
1646393830000|2022-03-04 11:37:10|940.9|940.6|941.2|940.9|941.4|941|940.9|940.6|4077
1646393840000|2022-03-04 11:37:20|941.3|941|941.5|941.2|941.9|941.6|941.1|941|13821
1646393850000|2022-03-04 11:37:30|941.4|941.1|941.1|940.8|941.4|941.1|941|940.8|7505
1646393860000|2022-03-04 11:37:40|941.2|940.9|941.8|941.5|942|941.7|941.1|940.9|4503
1646393870000|2022-03-04 11:37:50|941.9|941.6|941.3|941|942|941.7|941.3|941|3453
1646393880000|2022-03-04 11:38:00|941.2|941.1|941.3|941|942|941.8|941.2|941|19372
1646393890000|2022-03-04 11:38:10|941.2|941.1|940.5|940.3|941.3|941.2|940.4|940.3|20589
1646393900000|2022-03-04 11:38:20|940.4|940.4|940.8|940.5|940.9|940.6|940.4|940.3|15312
1646393910000|2022-03-04 11:38:30|940.9|940.6|942|941.6|942.2|941.8|940.9|940.6|4854
1646393920000|2022-03-04 11:38:40|941.9|941.7|942.5|942.2|942.5|942.2|941.9|941.6|1293
1646393930000|2022-03-04 11:38:50|942.6|942.3|942.9|942.6|943|942.6|942.6|942.3|1074
1646393940000|2022-03-04 11:39:00|942.8|942.5|942.4|942.1|942.8|942.5|942.3|942.1|937
1646393950000|2022-03-04 11:39:10|942.3|942|941.7|941.5|942.3|942|941.7|941.3|7672
1646393960000|2022-03-04 11:39:20|941.9|941.6|942.2|941.8|942.2|941.9|941.4|941.1|8305
1646393970000|2022-03-04 11:39:30|942.1|941.7|941.5|941.2|942.1|941.7|941.4|941.1|4805
1646393980000|2022-03-04 11:39:40|941.4|941.3|941.1|940.9|941.4|941.3|940.9|940.6|545
1646393990000|2022-03-04 11:39:50|941|940.8|941.2|940.9|941.4|941.1|940.9|940.8|3134
1646394000000|2022-03-04 11:40:00|941.3|941|941|940.8|941.3|941.1|940.9|940.8|8154
1646394010000|2022-03-04 11:40:10|941.1|940.9|941.5|941.2|941.8|941.5|941.1|940.9|2683
1646394020000|2022-03-04 11:40:20|941.6|941.3|941.8|941.5|942|941.6|941.6|941.3|2366
1646394030000|2022-03-04 11:40:30|941.7|941.6|941.5|941.3|941.8|941.6|941.3|941.1|0
1646394040000|2022-03-04 11:40:40|941.6|941.4|942.4|942.1|942.5|942.1|941.6|941.4|5227
1646394050000|2022-03-04 11:40:50|942.5|942.2|942.8|942.5|942.8|942.6|942.5|942.2|5163
1646394060000|2022-03-04 11:41:00|942.9|942.6|943.8|943.5|943.9|943.6|942.8|942.6|9851
1646394070000|2022-03-04 11:41:10|943.7|943.4|943.4|943.2|943.7|943.5|943.2|943.1|4163
1646394080000|2022-03-04 11:41:20|943.3|943.1|943.2|943|943.3|943.2|943|942.7|7993
1646394090000|2022-03-04 11:41:30|943.3|943.1|943.2|942.9|943.5|943.2|943.1|942.9|2533
1646394100000|2022-03-04 11:41:40|943.1|942.8|942.9|942.5|943.1|942.8|941.9|941.6|12603
1646394110000|2022-03-04 11:41:50|942.8|942.6|943|942.8|943.5|943.3|942.8|942.6|21995
1646394120000|2022-03-04 11:42:00|943.1|942.9|943|942.8|943.3|943|942.8|942.5|21584
1646394130000|2022-03-04 11:42:10|942.9|942.6|942.5|942.1|943.3|943.1|942.4|942.1|6535
1646394140000|2022-03-04 11:42:20|942.6|942.2|942|941.7|942.6|942.3|941.7|941.6|2347
1646394150000|2022-03-04 11:42:30|942.1|941.8|942.9|942.6|942.9|942.6|942.1|941.8|6784
1646394160000|2022-03-04 11:42:40|943|942.7|942.9|942.7|943.2|942.9|942.9|942.7|911
1646394170000|2022-03-04 11:42:50|942.8|942.6|943.8|943.6|943.8|943.6|942.7|942.4|16977
1646394180000|2022-03-04 11:43:00|943.9|943.7|943.9|943.6|944|943.8|943.8|943.5|713
1646394190000|2022-03-04 11:43:10|944|943.7|944|943.8|944.4|944.1|943.7|943.5|5334
1646394200000|2022-03-04 11:43:20|944.1|943.9|943.7|943.5|944.3|944.1|943.7|943.5|2613
1646394210000|2022-03-04 11:43:30|943.6|943.4|942.7|942.4|943.7|943.4|942.5|942.2|5001
1646394220000|2022-03-04 11:43:40|942.8|942.5|941.9|941.6|943|942.9|941.8|941.5|16144
1646394230000|2022-03-04 11:43:50|941.8|941.5|941.6|941.3|942.1|941.9|941.3|941|722
1646394240000|2022-03-04 11:44:00|941.5|941.4|941.7|941.5|942.1|941.8|941.4|941.1|273
1646394250000|2022-03-04 11:44:10|941.6|941.4|941.3|941.1|941.9|941.7|941.3|941|5073
1646394260000|2022-03-04 11:44:20|941.4|941.2|941.4|941.1|941.8|941.5|941.1|940.9|12809
1646394270000|2022-03-04 11:44:30|941.3|941|941.3|941.1|941.6|941.4|941.2|941|0
1646394280000|2022-03-04 11:44:40|941.2|941|941.9|941.6|942|941.7|941.1|940.9|7860
1646394290000|2022-03-04 11:44:50|941.8|941.5|942.7|942.4|942.9|942.7|941.7|941.4|12090
1646394300000|2022-03-04 11:45:00|942.6|942.3|941.4|941.2|942.7|942.3|941.2|941|6078
1646394310000|2022-03-04 11:45:10|941.5|941.1|940.2|940|941.8|941.5|940.2|940|17929
1646394320000|2022-03-04 11:45:20|940.3|940.1|940|939.8|940.8|940.5|939.9|939.6|23776
1646394330000|2022-03-04 11:45:30|939.9|939.6|939.7|939.4|940.1|939.8|939.5|939.2|3134
1646394340000|2022-03-04 11:45:40|939.6|939.3|940.1|939.8|940.3|940|939.6|939.3|6031
1646394350000|2022-03-04 11:45:50|940|939.7|940.7|940.4|940.8|940.5|939.8|939.6|8284
1646394360000|2022-03-04 11:46:00|940.8|940.5|941.3|941|941.4|941.2|940.8|940.5|1320
1646394370000|2022-03-04 11:46:10|941.2|941.1|940.5|940.3|941.3|941.1|940.5|940.2|1329
1646394380000|2022-03-04 11:46:20|940.4|940.2|940.6|940.3|940.6|940.3|940.3|940|0
1646394390000|2022-03-04 11:46:30|940.5|940.4|940.1|939.8|941.1|940.8|939.5|939.3|79721
1646394400000|2022-03-04 11:46:40|940.2|939.9|941|940.7|941.2|940.9|940.1|939.9|2951
1646394410000|2022-03-04 11:46:50|941.1|940.8|941.2|940.8|941.5|941.3|941|940.8|3806
1646394420000|2022-03-04 11:47:00|941.1|940.9|941.8|941.5|941.8|941.5|941.1|940.8|2664
1646394430000|2022-03-04 11:47:10|941.7|941.4|941.6|941.3|941.9|941.7|941.4|941.1|2729
1646394440000|2022-03-04 11:47:20|941.7|941.4|942.9|942.6|943.1|942.8|941.7|941.4|14749
1646394450000|2022-03-04 11:47:30|942.8|942.5|943.3|943|943.4|943.2|942.4|942.3|22667
1646394460000|2022-03-04 11:47:40|943.2|942.9|943.3|943|943.4|943|943|942.7|0
1646394470000|2022-03-04 11:47:50|943.2|942.9|943|942.8|943.5|943.3|943|942.8|980
1646394480000|2022-03-04 11:48:00|943.2|942.9|943.5|943.2|944|943.7|943.1|942.8|3618
1646394490000|2022-03-04 11:48:10|943.4|943.1|943.5|943.2|943.9|943.6|943.4|943.1|960
1646394500000|2022-03-04 11:48:20|943.6|943.3|943.2|942.9|943.6|943.3|943|942.7|1160
1646394510000|2022-03-04 11:48:30|943.3|943|944|943.7|944.1|943.8|943.1|942.9|219
1646394520000|2022-03-04 11:48:40|943.9|943.6|944|943.7|944|943.8|943.9|943.6|160
1646394530000|2022-03-04 11:48:50|943.9|943.6|943.3|943|944.3|944|943.3|943|372
1646394540000|2022-03-04 11:49:00|943.5|943.1|943.7|943.4|944.1|944|943.5|943|7212
1646394550000|2022-03-04 11:49:10|943.6|943.3|943.1|943|943.6|943.4|943.1|943|7766
1646394560000|2022-03-04 11:49:20|943.2|943.1|942.9|942.6|943.5|943.2|942.6|942.2|6003
1646394570000|2022-03-04 11:49:30|943|942.7|943|942.7|943.2|942.9|942.8|942.5|1033
1646394580000|2022-03-04 11:49:40|942.9|942.8|942.8|942.6|942.9|942.8|942.8|942.5|0
1646394590000|2022-03-04 11:49:50|942.7|942.5|942.7|942.4|942.7|942.6|942.7|942.4|0
1646394600000|2022-03-04 11:50:00|942.6|942.5|941.8|941.7|942.6|942.5|941.8|941.6|3910
1646394610000|2022-03-04 11:50:10|941.7|941.6|942.7|942.4|942.7|942.4|941.6|941.3|5272
1646394620000|2022-03-04 11:50:20|942.6|942.3|942.2|942|942.7|942.4|941.9|941.7|8296
1646394630000|2022-03-04 11:50:30|942.1|941.9|942.2|941.9|942.2|941.9|941.8|941.6|649
1646394640000|2022-03-04 11:50:40|942|941.8|942|941.7|942.4|942|941.9|941.6|2829
1646394650000|2022-03-04 11:50:50|942.1|941.8|942.2|941.9|942.2|942|942|941.8|2500
1646394660000|2022-03-04 11:51:00|942.1|941.8|942.8|942.5|942.8|942.5|942.1|941.8|2415
1646394670000|2022-03-04 11:51:10|942.9|942.6|943.3|943|943.4|943.2|942.7|942.4|5354
1646394680000|2022-03-04 11:51:20|943.2|942.9|942.9|942.6|943.2|943|942.5|942.2|2378
1646394690000|2022-03-04 11:51:30|943|942.7|943.3|943|943.5|943.2|942.8|942.6|4056
1646394700000|2022-03-04 11:51:40|943.2|943.1|943.7|943.4|943.7|943.4|943.1|942.8|2969
1646394710000|2022-03-04 11:51:50|943.8|943.5|943.6|943.4|943.8|943.5|943.5|943.2|0
1646394720000|2022-03-04 11:52:00|943.5|943.3|943.4|943.2|944|943.7|943.4|943.2|2489
1646394730000|2022-03-04 11:52:10|943.5|943.3|943.7|943.4|943.8|943.5|943.4|943.2|10
1646394740000|2022-03-04 11:52:20|943.8|943.5|943|942.8|943.9|943.7|943|942.7|2099
1646394750000|2022-03-04 11:52:30|942.9|942.7|942.9|942.6|943|942.7|942.6|942.3|0
1646394760000|2022-03-04 11:52:40|942.8|942.5|942.9|942.6|943.1|942.8|942.8|942.5|1681
1646394770000|2022-03-04 11:52:50|943|942.7|943|942.7|943.1|942.8|942.4|942.2|2288
1646394780000|2022-03-04 11:53:00|942.9|942.8|942.9|942.7|943.1|942.8|942.9|942.7|1068
1646394790000|2022-03-04 11:53:10|943|942.8|943.3|943|943.7|943.4|943|942.8|2939
1646394800000|2022-03-04 11:53:20|943.4|943.1|943.7|943.4|944|943.7|943.4|943.1|1798
1646394810000|2022-03-04 11:53:30|943.6|943.3|943.5|943.3|944.1|943.8|943.4|943.1|5609
1646394820000|2022-03-04 11:53:40|943.4|943.2|942.9|942.6|943.5|943.2|942.8|942.5|4356
1646394830000|2022-03-04 11:53:50|943|942.7|943.2|942.9|943.2|942.9|942.9|942.7|2675
1646394840000|2022-03-04 11:54:00|943.3|943|944.1|943.8|944.2|944|943.3|943|8852
1646394850000|2022-03-04 11:54:10|944|943.7|944.2|943.9|944.4|944.2|943.9|943.7|4695
1646394860000|2022-03-04 11:54:20|944.3|944|943.9|943.7|944.4|944.2|943.7|943.4|2734
1646394870000|2022-03-04 11:54:30|944|943.8|943.8|943.6|944.2|944|943.8|943.5|3000
1646394880000|2022-03-04 11:54:40|943.7|943.5|944.1|943.8|944.1|943.8|943.7|943.4|444
1646394890000|2022-03-04 11:54:50|944|943.7|944.1|943.8|944.2|943.9|943.9|943.6|79
1646394900000|2022-03-04 11:55:00|944.2|943.9|944.4|944.1|944.6|944.5|944.2|943.9|3513
1646394910000|2022-03-04 11:55:10|944.3|944|944.7|944.5|944.8|944.5|944.3|944|4967
1646394920000|2022-03-04 11:55:20|944.6|944.4|943.7|943.5|944.7|944.4|943.7|943.5|153
1646394930000|2022-03-04 11:55:30|943.8|943.4|944.4|944.1|944.6|944.3|943.6|943.4|2611
1646394940000|2022-03-04 11:55:40|944.3|944.2|944.6|944.3|944.8|944.5|944.2|944.2|603
1646394950000|2022-03-04 11:55:50|944.5|944.2|944.3|944.1|944.6|944.3|944.3|944.1|31525
1646394960000|2022-03-04 11:56:00|944.2|944|944.6|944.3|944.7|944.6|944.2|943.9|3979
1646394970000|2022-03-04 11:56:10|944.5|944.4|944.8|944.5|945|944.8|944.5|944.4|3636
1646394980000|2022-03-04 11:56:20|944.7|944.4|944.7|944.5|944.8|944.5|944.3|944.1|1295
1646394990000|2022-03-04 11:56:30|944.6|944.4|944.1|943.9|944.6|944.4|943.7|943.5|1849
1646395000000|2022-03-04 11:56:40|944.2|944|944.7|944.4|944.9|944.5|944.2|944|6520
1646395010000|2022-03-04 11:56:50|944.6|944.3|945.7|945.4|945.8|945.5|944.6|944.3|15591
1646395020000|2022-03-04 11:57:00|945.8|945.5|945.5|945.2|945.8|945.5|945.3|945.1|4451
1646395030000|2022-03-04 11:57:10|945.6|945.3|945.3|944.9|945.8|945.5|945.3|944.9|3309
1646395040000|2022-03-04 11:57:20|945.2|945|944.5|944.3|945.3|945|944.2|944|2317
1646395050000|2022-03-04 11:57:30|944.7|944.4|944.3|944.1|944.7|944.4|944.1|943.8|5745
1646395060000|2022-03-04 11:57:40|944.4|944.2|944.2|943.9|944.8|944.6|944.1|943.8|6070
1646395070000|2022-03-04 11:57:50|944.1|943.8|944|943.7|944.1|943.8|943.6|943.3|3245
1646395080000|2022-03-04 11:58:00|944.1|943.9|943.8|943.6|944.4|944.2|943.7|943.5|4416
1646395090000|2022-03-04 11:58:10|943.9|943.7|943.7|943.5|944.1|943.8|943.6|943.4|355
1646395100000|2022-03-04 11:58:20|943.6|943.4|943.7|943.5|944.3|944|943.4|943.3|41390
1646395110000|2022-03-04 11:58:30|943.8|943.6|943.3|943.1|943.9|943.7|943.3|943|15522
1646395120000|2022-03-04 11:58:40|943.2|943|942.1|941.8|943.4|943.1|942.1|941.8|9400
1646395130000|2022-03-04 11:58:50|941.9|941.9|942.9|942.5|942.9|942.5|941.9|941.9|772
1646395140000|2022-03-04 11:59:00|942.8|942.6|943.6|943.3|943.7|943.4|942.8|942.6|6156
1646395150000|2022-03-04 11:59:10|943.7|943.4|944.1|943.8|944.2|943.8|943.7|943.3|1662
1646395160000|2022-03-04 11:59:20|944|943.7|944.1|943.8|944.1|944|943.8|943.5|18305
1646395170000|2022-03-04 11:59:30|944|943.7|944.3|944|944.3|944.1|943.9|943.6|4799
1646395180000|2022-03-04 11:59:40|944.2|943.9|944.4|944.1|944.4|944.1|944.1|943.8|100
1646395190000|2022-03-04 11:59:50|944.3|944.2|944.9|944.6|945.2|944.9|944.3|944.2|2885
1646395200000|2022-03-04 12:00:00|944.8|944.7|945|944.8|945.1|944.8|944.8|944.6|2651
1646395340000|2022-03-04 12:02:20|943.5|943.1|942.1|941.7|943.8|943.5|942.1|941.7|69411
1646395350000|2022-03-04 12:02:30|942|941.6|942.7|942.5|943.3|943.2|942|941.6|26476
1646395360000|2022-03-04 12:02:40|942.6|942.4|942.7|942.4|942.9|942.6|942.3|942|17672
1646395370000|2022-03-04 12:02:50|942.6|942.5|943|942.8|943.4|943.2|942.6|942.3|7348
1646395380000|2022-03-04 12:03:00|942.9|942.7|942.6|942.3|943.2|942.9|942.5|942.3|4548
1646395390000|2022-03-04 12:03:10|942.7|942.4|942.9|942.7|943|942.7|942.5|942.3|6657
1646395400000|2022-03-04 12:03:20|943|942.8|942.8|942.5|943.1|942.9|942.7|942.4|6055
1646395410000|2022-03-04 12:03:30|942.7|942.3|942|941.8|942.7|942.3|942|941.7|4265
1646395420000|2022-03-04 12:03:40|942.1|941.9|942.6|942.4|942.6|942.4|942.1|941.9|767
1646395430000|2022-03-04 12:03:50|942.5|942.2|942.5|942.2|942.9|942.7|942|941.8|9172
1646395440000|2022-03-04 12:04:00|942.4|942.1|942.9|942.6|942.9|942.6|942.1|941.9|1810
1646395450000|2022-03-04 12:04:10|943|942.7|942.9|942.7|943.6|943.4|942.8|942.6|26885
1646395460000|2022-03-04 12:04:20|943|942.8|942.3|942.1|943.1|942.8|942.3|942.1|3032
1646395470000|2022-03-04 12:04:30|942.5|942.2|942.7|942.5|942.9|942.5|942.2|942|2569
1646395480000|2022-03-04 12:04:40|942.8|942.6|943.1|942.8|943.2|943|942.8|942.6|1239
1646395490000|2022-03-04 12:04:50|943.2|942.9|943.1|942.8|943.4|943.3|943|942.8|6940
1646395500000|2022-03-04 12:05:00|943|942.7|943.1|942.8|943.2|943|943|942.7|2342
1646395510000|2022-03-04 12:05:10|943|942.7|942.8|942.5|943.3|943|942.5|942.4|31619
1646395520000|2022-03-04 12:05:20|942.7|942.4|941.5|941.3|942.7|942.4|941.5|941.2|6759
1646395530000|2022-03-04 12:05:30|941.6|941.4|941.5|941.3|942|941.8|941.5|941.3|5986
1646395540000|2022-03-04 12:05:40|941.4|941.2|941.2|941|941.5|941.3|941|940.7|10814
1646395550000|2022-03-04 12:05:50|941.3|940.9|941.3|941.1|941.4|941.1|941.1|940.8|7542
1646395560000|2022-03-04 12:06:00|941.4|941|940.7|940.4|941.9|941.6|940.5|940.2|5988
1646395570000|2022-03-04 12:06:10|940.6|940.3|940.1|939.9|940.6|940.3|939.9|939.6|408
1646395580000|2022-03-04 12:06:20|940.2|939.8|940.1|939.9|940.5|940.2|940.1|939.8|0
1646395590000|2022-03-04 12:06:30|940|939.8|939.3|939.1|940|939.8|938.9|938.6|7699
1646395600000|2022-03-04 12:06:40|939.4|939|937.9|937.6|939.4|939.2|937.9|937.6|11430
1646395610000|2022-03-04 12:06:50|937.8|937.7|937.7|937.5|938.1|937.9|937.6|937.4|3369
1646395620000|2022-03-04 12:07:00|937.8|937.4|938.8|938.6|939|938.7|937.8|937.4|9253
1646395630000|2022-03-04 12:07:10|938.7|938.5|938.1|937.8|938.7|938.5|937.9|937.6|5307
1646395640000|2022-03-04 12:07:20|938|937.7|937.8|937.5|938.3|938.1|937.8|937.5|1885
1646395650000|2022-03-04 12:07:30|937.7|937.6|937.8|937.4|938|937.8|937.7|937.3|773
1646395660000|2022-03-04 12:07:40|937.7|937.5|937.2|936.9|937.9|937.6|937.2|936.9|190
1646395670000|2022-03-04 12:07:50|937.1|936.8|936|935.8|937.1|936.9|935.9|935.6|2752
1646395680000|2022-03-04 12:08:00|935.9|935.7|935.6|935.3|936|935.8|935.6|935.2|0
1646395690000|2022-03-04 12:08:10|935.5|935.2|935.3|935|935.5|935.2|935.3|935|0
1646395700000|2022-03-04 12:08:20|935.4|935.1|934.6|934.3|935.6|935.2|934.4|934|21996
1646395710000|2022-03-04 12:08:30|934.5|934.2|934.2|934|934.6|934.4|934|933.7|3720
1646395720000|2022-03-04 12:08:40|934.1|933.9|935.1|934.8|935.6|935.3|934.1|933.8|7662
1646395730000|2022-03-04 12:08:50|935|934.7|934.8|934.5|935.2|934.9|934.7|934.4|262
1646395740000|2022-03-04 12:09:00|934.7|934.4|935|934.7|935.2|934.9|934.5|934.2|2592
1646395750000|2022-03-04 12:09:10|935.2|934.8|934.4|934.2|935.4|935.1|934.4|934.2|1036
1646395760000|2022-03-04 12:09:20|934.5|934|933.9|933.6|934.5|934.1|933.4|933.1|22654
1646395770000|2022-03-04 12:09:30|933.8|933.3|933.5|933.1|933.8|933.4|933.4|933.1|4642
1646395780000|2022-03-04 12:09:40|933.4|933.2|934|933.7|934.2|934|933.3|933|32645
1646395790000|2022-03-04 12:09:50|934.1|933.8|934.1|933.8|934.2|933.9|933.7|933.4|2790
1646395800000|2022-03-04 12:10:00|934.2|933.9|934.6|934.3|934.6|934.3|933.8|933.5|3845
1646395810000|2022-03-04 12:10:10|934.5|934.2|933.7|933.5|934.5|934.2|933.7|933.5|2642
1646395820000|2022-03-04 12:10:20|933.6|933.4|933.1|932.8|933.6|933.4|933|932.6|4475
1646395830000|2022-03-04 12:10:30|933|932.7|933.6|933.2|934.2|933.9|933|932.6|3626
1646395840000|2022-03-04 12:10:40|933.7|933.4|934.1|933.7|934.1|933.7|933.6|933.4|3249
1646395850000|2022-03-04 12:10:50|934|933.5|933.4|933.2|934|933.7|933|932.7|1441
1646395860000|2022-03-04 12:11:00|933.6|933.3|933.8|933.4|934|933.6|933.4|933.3|2598
1646395870000|2022-03-04 12:11:10|933.9|933.6|933.5|933.3|934|933.7|933.5|933.2|0
1646395880000|2022-03-04 12:11:20|933.4|933.2|934|933.7|934|933.7|933.3|932.9|262
1646395890000|2022-03-04 12:11:30|933.9|933.6|933.2|933|933.9|933.6|933.1|932.7|0
1646395900000|2022-03-04 12:11:40|933.3|932.9|932.5|932.2|933.3|932.9|932.5|932.1|421
1646395910000|2022-03-04 12:11:50|932.4|932.1|932.5|932.1|932.8|932.5|932.4|932|3078
1646395920000|2022-03-04 12:12:00|932.4|932.2|932.7|932.4|933.4|933|932.3|932.1|8841
1646395930000|2022-03-04 12:12:10|932.9|932.6|933.3|932.9|933.3|933.2|932.8|932.4|5442
1646395940000|2022-03-04 12:12:20|933.4|933.1|933.2|932.8|933.5|933.2|933|932.7|0
1646395950000|2022-03-04 12:12:30|933.1|932.7|932.7|932.4|933.1|932.7|932.7|932.4|0
1646395960000|2022-03-04 12:12:40|932.8|932.6|933|932.8|933|932.9|932.7|932.5|88
1646395970000|2022-03-04 12:12:50|932.9|932.7|932.1|931.8|933|932.8|932.1|931.7|4981
1646395980000|2022-03-04 12:13:00|932|931.7|932|931.8|932.4|932.2|931.6|931.3|3268
1646395990000|2022-03-04 12:13:10|932.1|931.9|931.8|931.6|932.4|932.1|931.8|931.6|4675
1646396000000|2022-03-04 12:13:20|931.7|931.5|930.8|930.4|931.7|931.5|930.7|930.3|4445
1646396010000|2022-03-04 12:13:30|930.7|930.5|931.8|931.4|932|931.7|930.7|930.4|5417
1646396020000|2022-03-04 12:13:40|931.9|931.5|931.4|931|931.9|931.6|931.3|931|589
1646396030000|2022-03-04 12:13:50|931.5|931.1|931.5|931.2|931.5|931.2|931.1|930.8|1677
1646396040000|2022-03-04 12:14:00|931.4|931.1|931.9|931.6|932.2|931.8|931.3|931|1422
1646396050000|2022-03-04 12:14:10|931.7|931.5|932|931.7|932|931.8|931.7|931.3|794
1646396060000|2022-03-04 12:14:20|931.9|931.8|932.3|932|932.8|932.7|931.6|931.3|6832
1646396070000|2022-03-04 12:14:30|932.2|931.9|931.2|930.8|932.2|931.9|931.1|930.7|1865
1646396080000|2022-03-04 12:14:40|931.3|930.9|930.8|930.5|931.4|931|930.8|930.4|1213
1646396090000|2022-03-04 12:14:50|930.7|930.4|930.5|930.2|930.7|930.5|930.5|930.2|1234
1646396100000|2022-03-04 12:15:00|930.4|930.1|930.5|930.1|930.9|930.6|930.3|930|2445
1646396110000|2022-03-04 12:15:10|930.4|930|931.1|930.9|931.2|930.9|930.3|930|1427
1646396120000|2022-03-04 12:15:20|931.2|930.8|930.9|930.5|931.2|930.9|930.7|930.4|700
1646396130000|2022-03-04 12:15:30|931|930.6|930.9|930.6|931.1|930.9|930.9|930.5|400
1646396140000|2022-03-04 12:15:40|930.8|930.5|931.9|931.6|932|931.6|930.6|930.2|5613
1646396150000|2022-03-04 12:15:50|932|931.5|931.9|931.7|932.4|932.1|931.9|931.5|33971
1646396160000|2022-03-04 12:16:00|931.8|931.6|933|932.7|933|932.7|931.7|931.4|4784
1646396170000|2022-03-04 12:16:10|933.1|932.8|933.1|932.9|933.9|933.6|933|932.8|17433
1646396180000|2022-03-04 12:16:20|933|932.8|932.6|932.3|933|932.8|932.4|932.1|2101
1646396190000|2022-03-04 12:16:30|932.5|932.2|932.5|932.3|932.9|932.5|932.2|931.8|162
1646396200000|2022-03-04 12:16:40|932.6|932.2|932.4|932.1|932.7|932.5|932.4|932.1|1201
1646396210000|2022-03-04 12:16:50|932.5|932.2|932.7|932.4|933|932.8|932.5|932.2|11578
1646396220000|2022-03-04 12:17:00|932.6|932.3|932.7|932.4|932.7|932.5|932.5|932.3|224
1646396230000|2022-03-04 12:17:10|932.6|932.5|932.3|931.9|933.9|933.7|932.2|931.8|71729
1646396240000|2022-03-04 12:17:20|932.4|932|932.4|932.1|932.8|932.5|931.9|931.6|16908
1646396250000|2022-03-04 12:17:30|932.5|932.3|933.1|932.7|933.3|932.9|932.4|932.1|1995
1646396260000|2022-03-04 12:17:40|933|932.6|932.5|932.2|933|932.6|932.2|931.9|1620
1646396270000|2022-03-04 12:17:50|932.4|932.1|931.6|931.2|932.4|932.1|931.5|931.1|2312
1646396280000|2022-03-04 12:18:00|931.5|931.3|931|930.8|931.6|931.4|931|930.8|2719
1646396290000|2022-03-04 12:18:10|931.1|930.9|931.6|931.3|931.7|931.4|930.8|930.5|3098
1646396300000|2022-03-04 12:18:20|931.7|931.4|932.4|932.1|932.5|932.3|931.6|931.3|937
1646396310000|2022-03-04 12:18:30|932.5|932.2|932|931.7|932.7|932.4|932|931.7|1436
1646396320000|2022-03-04 12:18:40|932.1|931.8|932|931.7|932.2|931.9|931.9|931.6|1044
1646396330000|2022-03-04 12:18:50|932.1|931.8|931.6|931.3|932.1|931.8|931.5|931.2|5608
1646396340000|2022-03-04 12:19:00|931.7|931.4|932.3|932|932.6|932.3|931.6|931.3|14295
1646396350000|2022-03-04 12:19:10|932.4|932.1|932.1|932|932.5|932.4|932.1|932|13613
1646396360000|2022-03-04 12:19:20|932.2|932.1|932.2|931.9|932.5|932.2|932|931.7|22427
1646396370000|2022-03-04 12:19:30|932.3|932|932.7|932.4|932.7|932.5|932.1|931.8|971
1646396380000|2022-03-04 12:19:40|932.9|932.5|933.4|933.1|933.4|933.2|932.8|932.5|852
1646396390000|2022-03-04 12:19:50|933.5|933.2|934.4|934.2|934.5|934.2|933.5|933.2|3901
1646396400000|2022-03-04 12:20:00|934.5|934.3|934.6|934.2|934.8|934.5|934.4|934.2|1038
1646396410000|2022-03-04 12:20:10|934.5|934.1|934.4|934|934.6|934.1|934|933.7|3032
1646396420000|2022-03-04 12:20:20|934.5|934.2|933.2|932.9|934.5|934.2|933.1|932.8|12836
1646396430000|2022-03-04 12:20:30|933.1|932.8|932.3|932|933.1|932.8|932|931.7|4637
1646396440000|2022-03-04 12:20:40|932.2|932.1|932.1|931.8|932.4|932.1|932.1|931.8|3558
1646396450000|2022-03-04 12:20:50|931.9|931.7|931.7|931.4|931.9|931.7|931.7|931.3|0
1646396460000|2022-03-04 12:21:00|931.6|931.5|932.3|932|932.3|932|931.6|931.5|1828
1646396470000|2022-03-04 12:21:10|932.2|931.8|932.1|931.8|932.3|932|932|931.8|6787
1646396480000|2022-03-04 12:21:20|932|931.7|930.9|930.6|932|931.7|930.9|930.5|2106
1646396490000|2022-03-04 12:21:30|930.8|930.5|930.4|930.1|930.9|930.7|930.4|930.1|2383
1646396500000|2022-03-04 12:21:40|930.5|930|931|930.7|931|930.7|930.4|930|3495
1646396510000|2022-03-04 12:21:50|931.1|930.8|931.3|930.9|931.5|931.1|931.1|930.8|1826
1646396520000|2022-03-04 12:22:00|931.4|931|931.6|931.3|932.2|932|931.4|931|6666
1646396530000|2022-03-04 12:22:10|931.7|931.5|931.9|931.5|931.9|931.5|931.2|931|2139
1646396540000|2022-03-04 12:22:20|931.8|931.4|932|931.7|932|931.7|931.7|931.4|1698
1646396550000|2022-03-04 12:22:30|931.9|931.5|931.6|931.3|931.9|931.5|931.4|931.1|5389
1646396560000|2022-03-04 12:22:40|931.8|931.4|931.7|931.4|932.1|931.8|931.5|931.3|1532
1646396570000|2022-03-04 12:22:50|931.6|931.5|931.4|931.1|931.6|931.5|931.1|930.9|20717
1646396580000|2022-03-04 12:23:00|931.5|931.3|931.1|930.9|931.5|931.3|930.9|930.6|5781
1646396590000|2022-03-04 12:23:10|931.2|931|932|931.7|932.4|932.1|931.2|931|7135
1646396600000|2022-03-04 12:23:20|932.1|931.8|932.7|932.4|932.9|932.6|932.1|931.8|3058
1646396610000|2022-03-04 12:23:30|932.8|932.5|932.7|932.4|932.8|932.6|932.5|932.2|1035
1646396620000|2022-03-04 12:23:40|932.8|932.5|932|931.7|933|932.7|931.9|931.7|4334
1646396630000|2022-03-04 12:23:50|932.1|931.8|931.9|931.6|932.2|932|931.9|931.5|393
1646396640000|2022-03-04 12:24:00|932|931.7|932|931.7|932.4|932.1|931.9|931.7|4942
1646396650000|2022-03-04 12:24:10|931.9|931.6|931.1|930.8|931.9|931.6|930.9|930.6|10793
1646396660000|2022-03-04 12:24:20|931|930.7|930.9|930.6|931|930.8|930.9|930.6|0
1646396670000|2022-03-04 12:24:30|930.8|930.7|931.8|931.5|931.9|931.7|930.8|930.7|15984
1646396680000|2022-03-04 12:24:40|931.7|931.4|932.3|932.1|932.5|932.2|931.6|931.4|4350
1646396690000|2022-03-04 12:24:50|932.2|932|932|931.8|932.3|932|931.9|931.6|0
1646396700000|2022-03-04 12:25:00|931.9|931.6|931.5|931.2|932.1|931.8|931.4|931.2|2015
1646396710000|2022-03-04 12:25:10|931.4|931.3|931.5|931.3|931.6|931.4|931.2|931|3514
1646396720000|2022-03-04 12:25:20|931.6|931.4|930.9|930.6|931.6|931.4|930.8|930.6|21272
1646396730000|2022-03-04 12:25:30|930.8|930.5|930.3|930|930.8|930.5|930.2|930|2100
1646396740000|2022-03-04 12:25:40|930.2|930.1|930.8|930.4|930.8|930.5|929.9|929.7|12390
1646396750000|2022-03-04 12:25:50|930.9|930.5|931|930.9|931.1|930.9|930.9|930.5|800
1646396760000|2022-03-04 12:26:00|930.9|930.8|931.6|931.3|931.8|931.5|930.9|930.6|817
1646396770000|2022-03-04 12:26:10|931.4|931.2|931.8|931.5|931.9|931.6|931.4|931.1|150
1646396780000|2022-03-04 12:26:20|931.7|931.4|931.6|931.3|931.7|931.5|931.3|931|8508
1646396790000|2022-03-04 12:26:30|931.5|931.4|931.6|931.3|931.7|931.4|931.5|931.3|0
1646396800000|2022-03-04 12:26:40|931.7|931.4|930.9|930.5|931.7|931.4|930.9|930.5|2637
1646396810000|2022-03-04 12:26:50|930.8|930.4|929.8|929.4|930.8|930.4|929.6|929.3|1603
1646396820000|2022-03-04 12:27:00|929.9|929.5|930.3|930|930.6|930.4|929.5|929.2|14456
1646396830000|2022-03-04 12:27:10|930.2|929.9|929.8|929.5|930.3|930.1|929.6|929.4|3116
1646396840000|2022-03-04 12:27:20|929.9|929.6|929.8|929.5|929.9|929.7|929.4|929.1|20981
1646396850000|2022-03-04 12:27:30|929.9|929.6|929.6|929.3|930.1|929.9|929.6|929.3|2448
1646396860000|2022-03-04 12:27:40|929.7|929.4|929.3|929|929.7|929.4|929.1|929|1093
1646396870000|2022-03-04 12:27:50|929.2|929.1|929.2|928.9|929.5|929.2|929|928.8|1982
1646396880000|2022-03-04 12:28:00|929.1|928.8|929|928.7|929.2|928.9|928.9|928.7|3589
1646396890000|2022-03-04 12:28:10|928.9|928.8|929|928.8|929.1|929|928.5|928.2|14344
1646396900000|2022-03-04 12:28:20|929.1|928.9|929.6|929.4|929.8|929.6|929.1|928.9|3974
1646396910000|2022-03-04 12:28:30|929.5|929.2|928.4|928.1|929.6|929.3|928.3|928|9123
1646396920000|2022-03-04 12:28:40|928.3|928.2|928.3|928.1|928.6|928.4|928.2|928|550
1646396930000|2022-03-04 12:28:50|928.2|928|928.4|928.1|928.7|928.4|928|927.8|19470
1646396940000|2022-03-04 12:29:00|928.5|928|928.7|928.4|929.1|928.8|928.3|928|9280
1646396950000|2022-03-04 12:29:10|928.6|928.5|928.5|928.2|928.9|928.7|928.2|928.1|13848
1646396960000|2022-03-04 12:29:20|928.4|928.1|928.2|928|928.5|928.2|928.1|928|0
1646396970000|2022-03-04 12:29:30|928.3|927.9|929.3|929.1|929.5|929.3|928|927.9|7439
1646396980000|2022-03-04 12:29:40|929.2|929|930|929.6|930.4|930|929.1|928.9|2608
1646396990000|2022-03-04 12:29:50|929.9|929.7|929.1|928.7|929.9|929.7|929|928.6|4349
1646397000000|2022-03-04 12:30:00|929|928.8|929.4|929|929.4|929.2|928.7|928.4|1733
1646397010000|2022-03-04 12:30:10|929.3|929.1|929.8|929.4|929.8|929.5|929.2|928.9|927
1646397020000|2022-03-04 12:30:20|929.7|929.3|929.6|929.4|929.9|929.7|929.6|929.2|1911
1646397030000|2022-03-04 12:30:30|929.7|929.5|929.4|929|929.7|929.6|929.4|929|554
1646397040000|2022-03-04 12:30:40|929.5|929.1|929.2|929|929.7|929.4|929|928.8|2363
1646397050000|2022-03-04 12:30:50|929.3|929.1|929.6|929.3|929.9|929.7|929.3|929.1|2382
1646397060000|2022-03-04 12:31:00|929.7|929.2|929.5|929.2|929.7|929.4|929.4|929.1|187
1646397070000|2022-03-04 12:31:10|929.4|929.1|930|929.7|930|929.9|929.2|928.9|6267
1646397080000|2022-03-04 12:31:20|929.9|929.8|930.2|930|930.3|930|929.7|929.5|1159
1646397090000|2022-03-04 12:31:30|930.3|930.1|931.2|930.9|931.3|931|930.3|930.1|16139
1646397100000|2022-03-04 12:31:40|931.1|931|931.9|931.6|932|931.8|931.1|930.9|9176
1646397110000|2022-03-04 12:31:50|931.8|931.5|931.3|931.1|931.8|931.5|930.9|930.7|3903
1646397120000|2022-03-04 12:32:00|931.2|931|931.6|931.3|931.6|931.3|930.9|930.7|2860
1646397130000|2022-03-04 12:32:10|931.5|931.4|931.5|931.3|931.7|931.4|931.3|931|3168
1646397140000|2022-03-04 12:32:20|931.6|931.4|932.1|932|932.5|932.2|931.3|931.1|29413
1646397150000|2022-03-04 12:32:30|932|931.8|932.5|932.2|932.7|932.4|932|931.7|3840
1646397160000|2022-03-04 12:32:40|932.6|932.3|932.7|932.5|932.9|932.7|932.6|932.2|2530
1646397170000|2022-03-04 12:32:50|932.8|932.4|933.2|933|933.5|933.2|932.5|932.2|4188
1646397180000|2022-03-04 12:33:00|933.3|933.1|934|933.7|934.2|933.9|933.2|933|5155
1646397190000|2022-03-04 12:33:10|934.1|933.8|934.5|934.3|935|934.7|934.1|933.8|15391
1646397200000|2022-03-04 12:33:20|934.4|934.2|934.5|934.2|934.5|934.3|933.9|933.6|3856
1646397210000|2022-03-04 12:33:30|934.3|934.1|934.4|934.1|934.4|934.2|934.3|934.1|0
1646397220000|2022-03-04 12:33:40|934.2|934|933.6|933.4|934.3|934|933.6|933.2|1741
1646397230000|2022-03-04 12:33:50|933.5|933.3|933.5|933.3|933.5|933.3|933.4|933.1|466
1646397240000|2022-03-04 12:34:00|933.4|933.2|933.3|933|933.8|933.4|933.1|932.7|1966
1646397250000|2022-03-04 12:34:10|933.4|932.9|933.4|933.1|933.7|933.6|933.2|932.9|5281
1646397260000|2022-03-04 12:34:20|933.5|933.2|933.7|933.4|933.8|933.5|933.3|933|970
1646397270000|2022-03-04 12:34:30|933.6|933.3|933.2|932.8|933.7|933.4|933.1|932.8|1734
1646397280000|2022-03-04 12:34:40|933.1|932.9|933.5|933.2|933.6|933.3|933.1|932.9|400
1646397290000|2022-03-04 12:34:50|933.6|933.3|933.5|933.2|933.8|933.5|933.5|933.2|1746
1646397300000|2022-03-04 12:35:00|933.4|933.1|935|934.9|935|934.9|932.8|932.6|15838
1646397310000|2022-03-04 12:35:10|935.2|934.8|936.6|936.2|937.1|936.8|935.1|934.8|36673
1646397320000|2022-03-04 12:35:20|936.4|936.3|936.6|936.4|936.8|936.4|936.2|935.8|8640
1646397330000|2022-03-04 12:35:30|936.7|936.5|938.2|937.8|938.2|937.8|936.7|936.5|5588
1646397340000|2022-03-04 12:35:40|938.1|937.7|936.6|936.3|938.1|937.7|936.6|936.3|4308
1646397350000|2022-03-04 12:35:50|936.5|936.2|936.2|935.9|936.6|936.3|936.1|935.7|495
1646397360000|2022-03-04 12:36:00|936.3|935.8|936.1|935.8|936.4|936.1|935.7|935.5|2131
1646397370000|2022-03-04 12:36:10|936.2|935.9|935.7|935.3|936.2|935.9|935.3|935|3411
1646397380000|2022-03-04 12:36:20|935.6|935.2|935.5|935.2|935.9|935.5|935.3|935|1129
1646397390000|2022-03-04 12:36:30|935.4|935.1|934.9|934.6|935.6|935.3|934.9|934.6|85
1646397400000|2022-03-04 12:36:40|935|934.7|934.8|934.5|935.3|935|934.4|934.3|1218
1646397410000|2022-03-04 12:36:50|934.7|934.4|935|934.7|935|934.7|934.6|934.3|3572
1646397420000|2022-03-04 12:37:00|935.2|934.8|935.7|935.4|935.9|935.5|935.1|934.8|6855
1646397430000|2022-03-04 12:37:10|935.6|935.2|934.9|934.7|935.6|935.3|934.9|934.7|17054
1646397440000|2022-03-04 12:37:20|934.8|934.6|934.8|934.6|935.1|934.9|934.8|934.6|2500
1646397450000|2022-03-04 12:37:30|934.7|934.4|934.9|934.6|934.9|934.8|934.4|934|2390
1646397460000|2022-03-04 12:37:40|934.8|934.7|934.9|934.7|935.1|934.8|934.7|934.4|1444
1646397470000|2022-03-04 12:37:50|934.8|934.8|934.2|934|935.1|934.8|934.2|933.9|4056
1646397480000|2022-03-04 12:38:00|934.1|933.9|934.5|934.3|934.6|934.3|934|933.7|981
1646397490000|2022-03-04 12:38:10|934.4|934.2|934.1|933.7|934.4|934.2|934|933.6|3564
1646397500000|2022-03-04 12:38:20|934|933.8|934.2|933.9|934.3|934|933.7|933.4|1104
1646397510000|2022-03-04 12:38:30|934.1|933.8|934.1|933.8|934.2|933.9|933.9|933.5|3244
1646397520000|2022-03-04 12:38:40|934.2|933.9|934.5|934.1|934.5|934.1|934.2|933.9|3451
1646397530000|2022-03-04 12:38:50|934.4|934|933.7|933.3|934.4|934|933.6|933.2|653
1646397540000|2022-03-04 12:39:00|933.8|933.4|933.6|933.4|934.4|934|933.6|933.4|1761
1646397550000|2022-03-04 12:39:10|933.7|933.5|933.5|933.3|933.9|933.6|933.4|933.1|2090
1646397560000|2022-03-04 12:39:20|933.6|933.2|933.6|933.2|933.6|933.4|933.3|932.9|2986
1646397570000|2022-03-04 12:39:30|933.7|933.3|933.6|933.2|933.8|933.6|933.3|933.1|10389
1646397580000|2022-03-04 12:39:40|933.7|933.4|934.5|934.2|934.5|934.2|933.7|933.4|8185
1646397590000|2022-03-04 12:39:50|934.4|934.1|934.3|934|934.5|934.2|934.2|933.9|38
1646397600000|2022-03-04 12:40:00|934.2|933.9|934.9|934.7|934.9|934.7|934.2|933.9|1076
1646397610000|2022-03-04 12:40:10|935|934.8|935.8|935.5|936.5|936.2|935|934.8|20499
1646397620000|2022-03-04 12:40:20|935.7|935.4|935.8|935.5|936.3|936|935.7|935.4|572
1646397630000|2022-03-04 12:40:30|935.7|935.4|935.8|935.4|935.9|935.6|935.6|935.4|4253
1646397640000|2022-03-04 12:40:40|935.7|935.5|935.3|935|935.7|935.6|935.2|934.9|6959
1646397650000|2022-03-04 12:40:50|935.4|934.9|935.7|935.4|936.1|935.8|935.4|934.8|883
1646397660000|2022-03-04 12:41:00|935.6|935.3|935.2|935|935.6|935.3|935.2|934.9|618
1646397670000|2022-03-04 12:41:10|935.1|934.9|934.4|934.1|935.2|934.9|934.4|934.1|1152
1646397680000|2022-03-04 12:41:20|934.3|934.2|935.1|934.9|935.5|935.2|934.3|934|13942
1646397690000|2022-03-04 12:41:30|935|934.8|935|934.8|935.2|935|934.9|934.6|1696
1646397700000|2022-03-04 12:41:40|935.1|934.9|936.2|936|936.2|936|935|934.9|789
1646397710000|2022-03-04 12:41:50|936.4|936.1|936.2|936.1|936.5|936.3|935.9|935.7|1191
1646397720000|2022-03-04 12:42:00|936.3|936.2|936.2|935.9|936.7|936.4|936.2|935.8|4345
1646397730000|2022-03-04 12:42:10|936.3|936|936.6|936.2|936.8|936.5|936.3|936|2177
1646397740000|2022-03-04 12:42:20|936.5|936.1|936.1|935.8|936.5|936.1|936.1|935.7|0
1646397750000|2022-03-04 12:42:30|936.2|935.9|936.5|936.2|936.6|936.3|936.2|935.9|653
1646397760000|2022-03-04 12:42:40|936.4|936.1|936.3|936|936.4|936.2|936.2|936|18314
1646397770000|2022-03-04 12:42:50|936.4|936.1|936.3|936|936.6|936.2|936|935.8|1224
1646397780000|2022-03-04 12:43:00|936.2|935.9|935.7|935.4|936.2|935.9|935.7|935.4|279
1646397790000|2022-03-04 12:43:10|935.6|935.3|935.8|935.6|936|935.7|935.3|935|6602
1646397800000|2022-03-04 12:43:20|935.9|935.5|935.2|934.9|935.9|935.6|935|934.8|26044
1646397810000|2022-03-04 12:43:30|935.3|935|935.2|934.9|935.5|935.2|935.2|934.9|1353
1646397820000|2022-03-04 12:43:40|935.1|934.8|934.8|934.6|935.2|934.9|934.7|934.5|36
1646397830000|2022-03-04 12:43:50|934.7|934.5|934.8|934.6|934.8|934.6|934.5|934.3|513
1646397840000|2022-03-04 12:44:00|935|934.7|934.9|934.6|935.2|935|934.7|934.4|1331
1646397850000|2022-03-04 12:44:10|934.8|934.5|934.7|934.5|934.8|934.6|934.5|934.2|439
1646397860000|2022-03-04 12:44:20|934.6|934.6|934.5|934.3|935|934.7|934.4|934.3|8648
1646397870000|2022-03-04 12:44:30|934.6|934.2|934.3|934|934.6|934.2|934.2|934|785
1646397880000|2022-03-04 12:44:40|934.1|933.9|933.9|933.6|934.4|934.2|933.9|933.6|6019
1646397890000|2022-03-04 12:44:50|934|933.7|934|933.7|934.1|934|933.8|933.7|3370
1646397900000|2022-03-04 12:45:00|933.9|933.6|934.5|934.2|934.8|934.6|933.8|933.6|10777
1646397910000|2022-03-04 12:45:10|934.6|934.3|935.6|935.4|935.6|935.4|934.5|934.2|5689
1646397920000|2022-03-04 12:45:20|935.5|935.3|936|935.7|936.1|935.8|935.5|935.2|0
1646397930000|2022-03-04 12:45:30|936.1|935.8|935.8|935.5|936.1|935.8|935.6|935.3|2558
1646397940000|2022-03-04 12:45:40|935.7|935.6|936.3|936|936.3|936|935.7|935.6|1883
1646397950000|2022-03-04 12:45:50|936.4|936.1|936.2|935.9|936.4|936.1|936.2|935.9|0
1646397960000|2022-03-04 12:46:00|936.1|935.8|936.3|936.1|936.3|936.1|935.9|935.5|1714
1646397970000|2022-03-04 12:46:10|936.4|936.2|936.1|935.8|936.5|936.2|936.1|935.8|3770
1646397980000|2022-03-04 12:46:20|936.3|935.9|936.9|936.6|937.3|937|936.3|935.9|2657
1646397990000|2022-03-04 12:46:30|937|936.7|937.9|937.6|937.9|937.6|936.8|936.6|10240
1646398000000|2022-03-04 12:46:40|937.8|937.5|937.9|937.5|937.9|937.6|937.3|937.1|622
1646398010000|2022-03-04 12:46:50|937.8|937.6|938.1|937.8|938.1|937.8|937.7|937.6|9
1646398020000|2022-03-04 12:47:00|938|937.7|937.2|937|938|937.7|937.1|936.8|1809
1646398030000|2022-03-04 12:47:10|937.1|937.1|937.9|937.6|938.1|937.8|937.1|937|4304
1646398040000|2022-03-04 12:47:20|937.8|937.5|937.5|937.3|937.8|937.5|937.2|936.9|0
1646398050000|2022-03-04 12:47:30|937.6|937.4|937.7|937.4|937.8|937.5|937.3|937|691
1646398060000|2022-03-04 12:47:40|937.6|937.3|938.9|938.7|939.1|938.8|937.6|937.3|38366
1646398070000|2022-03-04 12:47:50|938.8|938.6|939|938.7|939.1|938.8|938.7|938.4|253
1646398080000|2022-03-04 12:48:00|938.9|938.8|938.7|938.6|939.2|938.9|938.7|938.3|5896
1646398090000|2022-03-04 12:48:10|938.8|938.5|938.8|938.7|938.8|938.7|938.7|938.4|3872
1646398100000|2022-03-04 12:48:20|938.7|938.5|938.7|938.5|939|938.8|938.7|938.4|1887
1646398110000|2022-03-04 12:48:30|938.8|938.6|939|938.7|939.2|938.9|938.8|938.6|3761
1646398120000|2022-03-04 12:48:40|938.9|938.6|938.4|938.1|938.9|938.6|938.3|938|525
1646398130000|2022-03-04 12:48:50|938.3|938|938.3|938|938.4|938.2|938.1|938|26344
1646398140000|2022-03-04 12:49:00|938.2|938.1|938.9|938.6|938.9|938.6|938.2|938|1531
1646398150000|2022-03-04 12:49:10|939|938.7|939|938.8|939.3|939|939|938.7|297
1646398160000|2022-03-04 12:49:20|938.9|938.7|938.4|938.2|938.9|938.7|938.4|938.2|710
1646398170000|2022-03-04 12:49:30|938.3|938.1|938.3|938|938.7|938.4|938.2|938|827
1646398180000|2022-03-04 12:49:40|938.2|938.1|938.3|938|938.4|938.1|938.1|938|430
1646398190000|2022-03-04 12:49:50|938.2|938.1|938.6|938.3|938.8|938.7|937.8|937.5|23633
1646398200000|2022-03-04 12:50:00|938.5|938.2|938.8|938.5|938.9|938.6|938.2|938|1209
1646398210000|2022-03-04 12:50:10|938.7|938.4|938.4|938.1|938.8|938.6|938.4|938.1|1276
1646398220000|2022-03-04 12:50:20|938.5|938.2|938.3|938|938.7|938.4|938.2|938|575
1646398230000|2022-03-04 12:50:30|938.2|938.1|938.3|938|938.4|938.1|938|937.8|4461
1646398240000|2022-03-04 12:50:40|938.2|937.9|938.4|938.1|938.4|938.2|938|937.8|1055
1646398250000|2022-03-04 12:50:50|938.5|938.2|939.4|939.1|939.4|939.2|938.4|938.1|3400
1646398260000|2022-03-04 12:51:00|939.3|939|939.1|938.8|939.5|939.3|939|938.7|14621
1646398270000|2022-03-04 12:51:10|939|938.7|938.6|938.4|939.1|938.8|938.4|938.2|6502
1646398280000|2022-03-04 12:51:20|938.5|938.3|938.2|937.9|938.6|938.3|937.9|937.6|12912
1646398290000|2022-03-04 12:51:30|938.1|937.8|937.2|937|938.1|937.9|937.2|937|8031
1646398300000|2022-03-04 12:51:40|937.3|937.1|936.7|936.4|937.4|937.1|936.7|936.4|1013
1646398310000|2022-03-04 12:51:50|936.6|936.3|936.4|936.1|936.6|936.4|936.2|935.9|818
1646398320000|2022-03-04 12:52:00|936.3|936|936.5|936.2|936.6|936.3|936.2|936|7339
1646398330000|2022-03-04 12:52:10|936.4|936.1|936|935.7|936.4|936.1|935.9|935.7|1507
1646398340000|2022-03-04 12:52:20|935.9|935.6|935.7|935.6|936|935.7|935.6|935.4|4659
1646398350000|2022-03-04 12:52:30|935.8|935.5|936|935.7|936.3|936|935.8|935.5|10096
1646398360000|2022-03-04 12:52:40|935.9|935.8|936|935.8|936|935.9|935.6|935.4|1730
1646398370000|2022-03-04 12:52:50|936.1|935.9|936.5|936.3|936.5|936.4|936.1|935.9|2486
1646398380000|2022-03-04 12:53:00|936.6|936.4|936.4|936.2|936.7|936.5|936.2|936|1872
1646398390000|2022-03-04 12:53:10|936.5|936.3|936.9|936.7|937.1|936.8|936.4|936.2|4505
1646398400000|2022-03-04 12:53:20|936.8|936.6|937.1|936.8|937.2|936.9|936.8|936.5|7071
1646398410000|2022-03-04 12:53:30|937|936.7|936.9|936.7|937.1|936.8|936.8|936.7|0
1646398420000|2022-03-04 12:53:40|936.8|936.6|936.3|936.1|936.9|936.6|936.2|935.9|11714
1646398430000|2022-03-04 12:53:50|936.4|936.2|936.1|935.9|936.4|936.2|935.9|935.6|8429
1646398440000|2022-03-04 12:54:00|936|935.8|935.8|935.5|936.3|936.2|935.8|935.5|2937
1646398450000|2022-03-04 12:54:10|935.7|935.4|936.1|935.8|936.2|935.9|935.6|935.4|2755
1646398460000|2022-03-04 12:54:20|936|935.7|935.7|935.5|936|935.8|935.7|935.4|6794
1646398470000|2022-03-04 12:54:30|935.8|935.6|935.8|935.5|936|935.8|935.7|935.5|3995
1646398480000|2022-03-04 12:54:40|935.9|935.6|936.2|936|936.3|936.1|935.9|935.6|400
1646398490000|2022-03-04 12:54:50|936.3|935.9|936.2|935.9|936.3|936.1|936.2|935.9|0
1646398500000|2022-03-04 12:55:00|936.1|935.8|935.9|935.7|936.2|935.9|935.5|935.3|13772
1646398510000|2022-03-04 12:55:10|935.8|935.6|937.1|936.8|937.2|936.9|935.5|935.3|14333
1646398520000|2022-03-04 12:55:20|937|936.7|936.7|936.5|937.1|936.8|936.6|936.3|674
1646398530000|2022-03-04 12:55:30|936.6|936.4|936.9|936.6|937|936.7|936.5|936.3|341
1646398540000|2022-03-04 12:55:40|937|936.5|937.5|937.2|937.7|937.4|936.8|936.5|3239
1646398550000|2022-03-04 12:55:50|937.4|937.3|937.6|937.3|937.9|937.6|937.4|937.3|2695
1646398560000|2022-03-04 12:56:00|937.7|937.4|938|937.8|938.3|938|937.7|937.4|1826
1646398570000|2022-03-04 12:56:10|938.1|937.7|938.5|938.3|938.6|938.3|937.9|937.6|4573
1646398580000|2022-03-04 12:56:20|938.4|938.1|938.3|938|938.5|938.2|938.1|937.8|434
1646398590000|2022-03-04 12:56:30|938.2|937.9|938.3|938|938.3|938.1|938.2|937.9|0
1646398600000|2022-03-04 12:56:40|938.2|937.9|938.7|938.3|938.8|938.5|938.2|937.9|1005
1646398610000|2022-03-04 12:56:50|938.6|938.4|938.6|938.3|938.7|938.4|938.5|938.3|200
1646398620000|2022-03-04 12:57:00|938.7|938.4|938.7|938.5|938.8|938.7|938.4|938.1|2745
1646398630000|2022-03-04 12:57:10|938.6|938.4|938.6|938.3|938.7|938.5|938.6|938.3|0
1646398640000|2022-03-04 12:57:20|938.5|938.2|938.4|938.1|938.5|938.2|938.3|938|1100
1646398650000|2022-03-04 12:57:30|938.5|938.2|939.1|938.7|939.2|938.9|938.5|938.2|15683
1646398660000|2022-03-04 12:57:40|939|938.6|938.9|938.6|939.3|939.1|938.7|938.4|2566
1646398670000|2022-03-04 12:57:50|938.8|938.5|938.6|938.3|938.8|938.5|938.6|938.3|0
1646398680000|2022-03-04 12:58:00|938.5|938.2|938.3|938.1|938.5|938.2|938.3|938|0
1646398690000|2022-03-04 12:58:10|938.2|938|938.8|938.5|938.9|938.6|938.1|937.8|1010
1646398700000|2022-03-04 12:58:20|938.9|938.4|938.7|938.5|938.9|938.7|938.4|938.2|11899
1646398710000|2022-03-04 12:58:30|938.9|938.6|938.7|938.4|939.1|938.8|938.6|938.4|2605
1646398720000|2022-03-04 12:58:40|938.8|938.5|939.2|938.9|939.4|939.1|938.1|937.9|9868
1646398730000|2022-03-04 12:58:50|939.1|938.8|938.7|938.4|939.2|938.9|938.6|938.3|379
1646398740000|2022-03-04 12:59:00|938.6|938.3|938.4|938.1|938.6|938.3|938.2|937.9|562
1646398750000|2022-03-04 12:59:10|938.3|938|938.2|937.9|938.3|938.1|937.9|937.6|3597
1646398760000|2022-03-04 12:59:20|938.1|938|938|937.7|938.2|938|938|937.7|0
1646398770000|2022-03-04 12:59:30|938.1|937.6|939.1|938.8|939.1|938.9|937.8|937.5|7928
1646398780000|2022-03-04 12:59:40|939|938.7|939.5|939.3|939.6|939.3|938.7|938.5|4789
1646398790000|2022-03-04 12:59:50|939.4|939.2|940.2|940|940.3|940|939.3|939.1|3067
1646398800000|2022-03-04 13:00:00|940.3|939.9|940.1|939.8|940.9|940.6|939.9|939.7|4813
1646398810000|2022-03-04 13:00:10|940|939.7|940|939.7|940.1|939.8|939.6|939.3|1784
1646398820000|2022-03-04 13:00:20|939.9|939.8|940.7|940.4|940.7|940.4|939.9|939.6|1728
1646398830000|2022-03-04 13:00:30|940.8|940.5|941.6|941.4|941.8|941.6|940.8|940.5|93570
1646398840000|2022-03-04 13:00:40|941.5|941.3|942|941.7|942.2|941.9|941.5|941.2|4707
1646398850000|2022-03-04 13:00:50|942.1|941.8|942|941.7|942.1|941.8|941.7|941.4|612
1646398860000|2022-03-04 13:01:00|942.1|942|942.8|942.5|943.4|943.1|942.1|942|15267
1646398870000|2022-03-04 13:01:10|942.7|942.4|942.8|942.5|943.1|942.8|942.6|942.3|8986
1646398880000|2022-03-04 13:01:20|942.7|942.4|942.8|942.5|943.1|942.8|942.6|942.3|674
1646398890000|2022-03-04 13:01:30|942.7|942.6|943|942.7|943|942.7|942.4|942.1|5362
1646398900000|2022-03-04 13:01:40|942.9|942.6|943|942.6|943.5|943.2|942.7|942.5|28708
1646398910000|2022-03-04 13:01:50|942.9|942.5|942.2|941.9|942.9|942.5|942|941.7|2660
1646398920000|2022-03-04 13:02:00|942.1|941.8|941.1|940.8|942.1|941.8|940.9|940.5|6827
1646398930000|2022-03-04 13:02:10|941|940.7|940.5|940.3|941|940.8|940.5|940.3|1566
1646398940000|2022-03-04 13:02:20|940.7|940.4|939.5|939.3|940.9|940.6|939.5|939.3|5457
1646398950000|2022-03-04 13:02:30|939.4|939.2|939.8|939.6|940.1|939.9|939.3|939.1|4756
1646398960000|2022-03-04 13:02:40|939.9|939.7|939.9|939.7|940|939.8|939.2|939|2203
1646398970000|2022-03-04 13:02:50|939.8|939.6|941|940.7|941.2|940.9|939.8|939.4|6788
1646398980000|2022-03-04 13:03:00|940.9|940.8|941.2|940.8|941.3|940.9|940.8|940.5|1053
1646398990000|2022-03-04 13:03:10|941.1|940.9|941.3|941.1|941.5|941.2|940.9|940.6|330
1646399000000|2022-03-04 13:03:20|941.2|941|941.4|941.1|941.5|941.2|941.2|940.9|7013
1646399010000|2022-03-04 13:03:30|941.5|941.2|941.2|940.8|941.6|941.2|941|940.7|0
1646399020000|2022-03-04 13:03:40|941.1|940.7|940.5|940.2|941.1|940.7|940.1|939.8|10176
1646399030000|2022-03-04 13:03:50|940.4|940.1|940.5|940.3|940.6|940.3|939.8|939.4|6210
1646399040000|2022-03-04 13:04:00|940.6|940.4|941.8|941.5|942|941.6|940.6|940.4|13801
1646399050000|2022-03-04 13:04:10|941.9|941.4|941.7|941.5|941.9|941.6|941.7|941.3|4388
1646399060000|2022-03-04 13:04:20|941.6|941.4|942|941.6|942.2|941.8|941.5|941.1|397
1646399070000|2022-03-04 13:04:30|941.9|941.5|941.8|941.6|941.9|941.6|941.1|940.9|5593
1646399080000|2022-03-04 13:04:40|941.7|941.5|941.9|941.6|941.9|941.6|941.6|941.4|379
1646399090000|2022-03-04 13:04:50|941.8|941.5|942.2|942|942.8|942.5|941.7|941.4|4909
1646399100000|2022-03-04 13:05:00|942.3|942.1|942.8|942.6|943.1|942.8|942|941.8|15227
1646399110000|2022-03-04 13:05:10|942.7|942.5|942.6|942.4|942.8|942.5|942.6|942.2|3581
1646399120000|2022-03-04 13:05:20|942.5|942.3|942.4|942.1|942.8|942.6|942.4|942|1945
1646399130000|2022-03-04 13:05:30|942.3|942|942.2|941.9|942.5|942.2|942|941.8|4433
1646399140000|2022-03-04 13:05:40|942.3|941.8|942.4|942.2|942.5|942.2|942.3|941.8|7081
1646399150000|2022-03-04 13:05:50|942.3|942.1|941.6|941.3|942.3|942.2|941.6|941.2|100
1646399160000|2022-03-04 13:06:00|941.7|941.4|941.7|941.4|941.8|941.6|941.2|940.9|3407
1646399170000|2022-03-04 13:06:10|941.6|941.3|942.6|942.3|942.6|942.3|941.5|941.1|11651
1646399180000|2022-03-04 13:06:20|942.7|942.4|942.8|942.5|942.9|942.8|942.7|942.4|1936
1646399190000|2022-03-04 13:06:30|942.9|942.4|943.2|942.9|943.3|943|942.8|942.4|26
1646399200000|2022-03-04 13:06:40|943.1|942.8|943.2|942.9|943.5|943.2|942.8|942.5|7581
1646399210000|2022-03-04 13:06:50|943.3|943|943.1|942.7|943.4|943.1|942.9|942.6|0
1646399220000|2022-03-04 13:07:00|943.2|942.9|942.6|942.4|943.3|942.9|942.5|942.1|304
1646399230000|2022-03-04 13:07:10|942.5|942.3|942.1|941.8|942.5|942.3|941.9|941.5|1866
1646399240000|2022-03-04 13:07:20|942|941.7|942.5|942.1|942.5|942.2|942|941.7|8894
1646399250000|2022-03-04 13:07:30|942.6|942.2|942.6|942.3|942.8|942.6|942.4|942.1|6569
1646399260000|2022-03-04 13:07:40|942.7|942.2|944.7|944.5|946.8|946.5|942.7|942.2|90179
1646399270000|2022-03-04 13:07:50|944.8|944.6|943.6|943.3|944.9|944.6|943.4|943.1|2207
1646399280000|2022-03-04 13:08:00|943.5|943.2|943.3|943|943.7|943.5|942.7|942.4|10582
1646399290000|2022-03-04 13:08:10|943.4|943.1|944.6|944.2|944.7|944.4|943.4|943.1|12421
1646399300000|2022-03-04 13:08:20|944.5|944.1|945.1|944.7|945.3|945|944.2|944|7982
1646399310000|2022-03-04 13:08:30|945|944.6|944.4|944.1|945|944.6|944.2|943.8|5194
1646399320000|2022-03-04 13:08:40|944.3|944|943.7|943.3|944.3|944.1|943.7|943.3|600
1646399330000|2022-03-04 13:08:50|943.5|943.4|943.3|943|943.5|943.4|943.1|942.8|2790
1646399340000|2022-03-04 13:09:00|943.2|942.9|942.8|942.6|943.2|942.9|942.7|942.3|2589
1646399350000|2022-03-04 13:09:10|942.7|942.5|943.1|942.8|943.5|943.2|942.5|942.1|3127
1646399360000|2022-03-04 13:09:20|943|942.7|942.8|942.6|943|942.7|942.4|942.2|1168
1646399370000|2022-03-04 13:09:30|942.7|942.5|942.3|941.9|942.7|942.5|942.1|941.9|5087
1646399380000|2022-03-04 13:09:40|942.2|942|942.3|942|942.7|942.4|942.1|941.9|2247
1646399390000|2022-03-04 13:09:50|942.2|941.9|942.5|942.2|942.6|942.4|941.6|941.3|41825
1646399400000|2022-03-04 13:10:00|942.4|942.1|942.2|942|942.5|942.2|942.2|941.9|1406
1646399410000|2022-03-04 13:10:10|942.1|941.9|942|941.8|942.2|941.9|941.9|941.6|0
1646399420000|2022-03-04 13:10:20|942.1|941.9|945.4|945.1|945.8|945.5|942.1|941.7|66960
1646399430000|2022-03-04 13:10:30|945.5|945.2|945.6|945.2|945.9|945.6|945.3|945.1|2557
1646399440000|2022-03-04 13:10:40|945.5|945.3|945.2|944.8|945.7|945.4|944.7|944.4|4069
1646399450000|2022-03-04 13:10:50|945.3|944.9|945.3|944.9|945.7|945.3|944.9|944.7|1056
1646399460000|2022-03-04 13:11:00|945.2|944.8|945.1|944.9|945.4|945.3|945|944.7|4463
1646399470000|2022-03-04 13:11:10|945.2|945|944.7|944.4|945.2|945.1|944.6|944.3|2002
1646399480000|2022-03-04 13:11:20|944.8|944.3|944.3|944|944.8|944.5|944.2|943.9|574
1646399490000|2022-03-04 13:11:30|944.4|943.9|945|944.8|945.2|944.9|944.4|943.9|6375
1646399500000|2022-03-04 13:11:40|944.9|944.7|944.7|944.4|945|944.8|944.5|944.2|3318
1646399510000|2022-03-04 13:11:50|944.8|944.5|944.7|944.4|944.8|944.6|943.9|943.5|0
1646399520000|2022-03-04 13:12:00|944.6|944.3|944.4|944.1|944.7|944.4|944.4|944|517
1646399530000|2022-03-04 13:12:10|944.3|944|944.5|944.2|944.7|944.4|944.2|943.9|2635
1646399540000|2022-03-04 13:12:20|944.4|944.1|944.5|944.2|944.5|944.2|944.1|943.8|400
1646399550000|2022-03-04 13:12:30|944.6|944.3|943.8|943.5|944.6|944.4|943.7|943.4|1056
1646399560000|2022-03-04 13:12:40|943.7|943.4|944|943.7|944.1|943.7|943.6|943.2|531
1646399570000|2022-03-04 13:12:50|943.9|943.6|944|943.6|944.2|943.9|943.3|943|22433
1646399580000|2022-03-04 13:13:00|943.9|943.5|944|943.7|944.4|944.1|943.9|943.5|5696
1646399590000|2022-03-04 13:13:10|943.9|943.6|944.1|943.7|944.2|943.9|943.6|943.3|2667
1646399600000|2022-03-04 13:13:20|944|943.8|944|943.7|944.3|944.1|944|943.7|2210
1646399610000|2022-03-04 13:13:30|944.1|943.8|944.2|943.9|944.3|944|943.8|943.7|4868
1646399620000|2022-03-04 13:13:40|944.1|943.8|944|943.7|944.3|944|944|943.7|2234
1646399630000|2022-03-04 13:13:50|944.1|943.8|944.4|944.1|944.6|944.3|944.1|943.8|982
1646399640000|2022-03-04 13:14:00|944.5|944|944.3|944|944.5|944.2|944.2|943.9|0
1646399650000|2022-03-04 13:14:10|944.2|943.9|944|943.7|944.2|943.9|943.7|943.5|4648
1646399660000|2022-03-04 13:14:20|944.1|943.8|943.9|943.6|944.3|944|943.9|943.6|865
1646399670000|2022-03-04 13:14:30|943.8|943.5|944.1|943.7|944.3|944.1|943.5|943.2|8739
1646399680000|2022-03-04 13:14:40|944|943.8|943.1|942.8|944|943.8|942.9|942.7|672
1646399690000|2022-03-04 13:14:50|943.2|942.9|943.5|943.2|943.7|943.4|943.2|942.9|700
1646399700000|2022-03-04 13:15:00|943.6|943.3|943.4|943.1|943.8|943.5|943.2|942.9|2407
1646399710000|2022-03-04 13:15:10|943.3|943|943.1|942.8|943.4|943.1|943.1|942.8|574
1646399720000|2022-03-04 13:15:20|943|942.7|943|942.8|943|942.8|942.6|942.3|8958
1646399730000|2022-03-04 13:15:30|942.9|942.7|943.2|943|943.2|943.1|942.9|942.6|0
1646399740000|2022-03-04 13:15:40|943.3|943.1|943.8|943.4|943.8|943.5|943.3|943.1|1035
1646399750000|2022-03-04 13:15:50|943.6|943.3|943.3|943|943.6|943.3|943|942.8|3549
1646399760000|2022-03-04 13:16:00|943.2|943.1|943|942.7|943.7|943.4|942.9|942.7|1716
1646399770000|2022-03-04 13:16:10|942.9|942.6|942.2|941.9|943|942.7|942.2|941.8|10284
1646399780000|2022-03-04 13:16:20|942.1|941.8|941.8|941.5|942.2|941.9|941.4|941.1|4172
1646399790000|2022-03-04 13:16:30|941.9|941.6|941.3|941|941.9|941.6|941.3|941|403
1646399800000|2022-03-04 13:16:40|941.2|941.1|941.4|941.1|941.9|941.6|941.2|941|3016
1646399810000|2022-03-04 13:16:50|941.3|941.2|941.4|941.1|941.4|941.2|941.2|941|579
1646399820000|2022-03-04 13:17:00|941.3|941|941.3|941|941.4|941.2|941.1|940.8|2113
1646399830000|2022-03-04 13:17:10|941.4|941.1|940.6|940.3|941.4|941.2|940.6|940.3|0
1646399840000|2022-03-04 13:17:20|940.5|940.2|940.5|940.2|941.2|941|940.5|940.2|4583
1646399850000|2022-03-04 13:17:30|940.6|940.3|940.6|940.3|940.9|940.6|940.5|940.2|4196
1646399860000|2022-03-04 13:17:40|940.5|940.2|940.4|940.2|940.6|940.4|940.3|940|5623
1646399870000|2022-03-04 13:17:50|940.3|940.1|940.6|940.3|940.8|940.5|940.3|940.1|664
1646399880000|2022-03-04 13:18:00|940.8|940.4|941.3|941.1|941.7|941.3|940.8|940.4|3489
1646399890000|2022-03-04 13:18:10|941.2|941.2|941.2|941|941.8|941.5|941.2|941|2078
1646399900000|2022-03-04 13:18:20|941.1|940.9|940.5|940.3|941.1|940.9|940.5|940.2|1759
1646399910000|2022-03-04 13:18:30|940.6|940.4|940.6|940.3|940.9|940.5|940.4|940|782
1646399920000|2022-03-04 13:18:40|940.5|940.2|944.8|944.5|945.4|945.3|940.4|940.1|69855
1646399930000|2022-03-04 13:18:50|944.7|944.4|943.7|943.3|944.7|944.4|943.2|942.8|15319
1646399940000|2022-03-04 13:19:00|943.8|943.4|942.7|942.3|944.2|943.9|942.6|942.3|7955
1646399950000|2022-03-04 13:19:10|942.8|942.4|942.3|942.2|943.6|943.3|942.3|942.2|10810
1646399960000|2022-03-04 13:19:20|942.4|942.3|942.1|941.8|942.7|942.4|941.7|941.4|6738
1646399970000|2022-03-04 13:19:30|941.9|941.7|941.6|941.4|942.5|942.2|941.5|941.2|17042
1646399980000|2022-03-04 13:19:40|941.5|941.3|942.3|942|942.6|942.3|941.5|941.1|4016
1646399990000|2022-03-04 13:19:50|942.4|942.1|942.6|942.3|942.9|942.8|942.4|942.1|3952
1646400000000|2022-03-04 13:20:00|942.5|942.2|943.1|942.8|943.2|942.9|942.5|942.2|5278
1646400010000|2022-03-04 13:20:10|943|942.7|943.1|942.8|943.5|943.2|942.7|942.5|8815
1646400020000|2022-03-04 13:20:20|943|942.9|942.8|942.5|943.2|942.9|942.8|942.4|5285
1646400030000|2022-03-04 13:20:30|942.7|942.4|943.3|943|943.3|943|942.5|942.2|10942
1646400040000|2022-03-04 13:20:40|943.4|943.1|943.6|943.4|944|943.7|943.3|943|6170
1646400050000|2022-03-04 13:20:50|943.5|943.5|944.4|944.1|944.5|944.2|943.5|943.2|9122
1646400060000|2022-03-04 13:21:00|944.3|944|943.2|942.9|944.5|944.2|943|942.7|24218
1646400070000|2022-03-04 13:21:10|943.3|943|943|942.8|943.4|943.2|942.9|942.6|4818
1646400080000|2022-03-04 13:21:20|942.9|942.7|941.3|941|942.9|942.7|941.2|941|28542
1646400090000|2022-03-04 13:21:30|941.2|941.1|941.5|941.1|941.9|941.6|941.1|941|1682
1646400100000|2022-03-04 13:21:40|941.3|941.2|941.2|940.9|941.5|941.2|941.1|940.8|1664
1646400110000|2022-03-04 13:21:50|941.1|940.8|941.1|941|941.4|941.2|941|940.7|19527
1646400120000|2022-03-04 13:22:00|941|940.8|941.9|941.7|942|941.7|940.9|940.6|14087
1646400130000|2022-03-04 13:22:10|942|941.6|941.7|941.4|942.2|941.9|941.6|941.3|8024
1646400140000|2022-03-04 13:22:20|941.6|941.5|941.2|940.9|942.1|941.7|941|940.7|671
1646400150000|2022-03-04 13:22:30|941.1|940.8|941.6|941.3|941.7|941.4|940.9|940.6|13803
1646400160000|2022-03-04 13:22:40|941.5|941.2|941|940.7|941.5|941.3|940.9|940.6|7066
1646400170000|2022-03-04 13:22:50|940.9|940.6|940.7|940.5|940.9|940.6|940.3|940.2|10305
1646400180000|2022-03-04 13:23:00|940.8|940.6|941.5|941.2|941.7|941.5|940.8|940.5|9842
1646400190000|2022-03-04 13:23:10|941.4|941.1|940.7|940.5|941.4|941.2|940.7|940.4|1000
1646400200000|2022-03-04 13:23:20|940.8|940.6|941.1|940.7|941.2|940.9|940.7|940.4|1177
1646400210000|2022-03-04 13:23:30|941|940.8|941.2|940.9|941.2|940.9|940.8|940.5|1035
1646400220000|2022-03-04 13:23:40|941.3|940.8|940.7|940.3|941.5|941.2|940.5|940.2|1320
1646400230000|2022-03-04 13:23:50|940.6|940.4|940.2|940.1|940.7|940.4|940.1|940|1453
1646400240000|2022-03-04 13:24:00|940.4|940.2|940|939.7|940.4|940.2|939.9|939.7|5127
1646400250000|2022-03-04 13:24:10|939.9|939.8|940|939.9|940.4|940.2|939.9|939.7|1271
1646400260000|2022-03-04 13:24:20|939.9|939.8|940.2|939.9|940.4|940.1|939.9|939.6|3448
1646400270000|2022-03-04 13:24:30|940.1|939.8|939.8|939.6|940.2|939.9|939.8|939.5|568
1646400280000|2022-03-04 13:24:40|939.9|939.5|939.1|938.7|939.9|939.5|938.8|938.5|2587
1646400290000|2022-03-04 13:24:50|939.2|938.8|938.9|938.6|939.3|939|938.9|938.6|500
1646400300000|2022-03-04 13:25:00|938.8|938.5|938.5|938.1|938.9|938.6|938.5|938.1|1637
1646400310000|2022-03-04 13:25:10|938.4|938.2|938.5|938.3|938.5|938.4|938.3|938|100
1646400320000|2022-03-04 13:25:20|938.4|938.4|939|938.7|939.2|938.9|938.3|938|2622
1646400330000|2022-03-04 13:25:30|939.1|938.6|939.4|939.1|939.4|939.2|938.9|938.6|26
1646400340000|2022-03-04 13:25:40|939.5|939.2|940|939.6|940.4|940.1|938.8|938.6|86383
1646400350000|2022-03-04 13:25:50|939.9|939.5|939.5|939.1|939.9|939.5|939.2|938.8|7662
1646400360000|2022-03-04 13:26:00|939.6|939.2|939.4|939.1|939.9|939.6|939.3|938.9|399
1646400370000|2022-03-04 13:26:10|939.3|939|939|938.9|939.4|939.1|939|938.9|0
1646400380000|2022-03-04 13:26:20|938.9|938.8|938.8|938.5|939.1|938.9|938.6|938.4|2670
1646400390000|2022-03-04 13:26:30|938.7|938.4|938.8|938.5|938.8|938.5|938.7|938.4|0
1646400400000|2022-03-04 13:26:40|938.9|938.6|939|938.8|939.1|938.9|938.5|938.4|2910
1646400410000|2022-03-04 13:26:50|939.2|938.9|939.4|939|939.4|939.1|939.2|938.8|1474
1646400420000|2022-03-04 13:27:00|939.5|939.1|939.4|939.1|939.6|939.3|939.4|939.1|931
1646400430000|2022-03-04 13:27:10|939.3|939|939.6|939.2|939.6|939.2|939|938.7|0
1646400440000|2022-03-04 13:27:20|939.7|939.3|939.7|939.4|939.8|939.4|939.4|939.2|1000
1646400450000|2022-03-04 13:27:30|939.5|939.3|938.9|938.6|939.7|939.5|938.9|938.6|15029
1646400460000|2022-03-04 13:27:40|938.7|938.5|939|938.6|939.2|938.9|938.5|938.3|1460
1646400470000|2022-03-04 13:27:50|939.1|938.7|939.5|939.2|939.6|939.4|939.1|938.7|7966
1646400480000|2022-03-04 13:28:00|939.6|939.3|941.1|940.8|941.4|941|939.6|939.3|6180
1646400490000|2022-03-04 13:28:10|941.2|940.9|941.4|941.1|941.9|941.6|941.2|940.9|1858
1646400500000|2022-03-04 13:28:20|941.3|941|940.7|940.5|941.5|941.2|940.7|940.3|400
1646400510000|2022-03-04 13:28:30|940.6|940.4|940.5|940.2|940.6|940.4|940.4|940|552
1646400520000|2022-03-04 13:28:40|940.6|940.3|941.1|940.7|941.3|940.9|940.6|940.3|2731
1646400530000|2022-03-04 13:28:50|941.2|940.9|941.5|941.1|941.5|941.2|941.2|940.9|0
1646400540000|2022-03-04 13:29:00|941.6|941.2|941.8|941.5|941.8|941.5|941.4|941.2|967
1646400550000|2022-03-04 13:29:10|||||||||500
1646400560000|2022-03-04 13:29:20|941.7|941.4|941.6|941.2|941.7|941.4|941|940.7|13395
1646400570000|2022-03-04 13:29:30|941.4|941.1|942.4|942|942.5|942.1|940.7|940.5|17018
1646400580000|2022-03-04 13:29:40|942.3|941.9|942.3|941.9|942.4|942|941.9|941.6|396
1646400590000|2022-03-04 13:29:50|942.4|941.8|941.8|941.3|943.4|941.9|941.8|941.2|1698
1646400600000|2022-03-04 13:30:00|941.7|941.5|942.2|941.8|944.4|942.6|941.7|941.5|9689
1646400610000|2022-03-04 13:30:10|942.7|941.9|945.7|945.5|946|945.6|942.3|941.9|25619
1646400620000|2022-03-04 13:30:20|945.6|945.3|943.4|943|945.7|945.4|943.1|942.6|2912
1646400630000|2022-03-04 13:30:30|943.2|942.9|942.5|942.2|943.2|942.9|941.8|941.5|4579
1646400640000|2022-03-04 13:30:40|942.4|942.1|940.9|940.5|942.4|942.1|940.6|940.2|2728
1646400650000|2022-03-04 13:30:50|940.8|940.4|940.5|940.1|940.9|940.7|939.9|939.2|14122
1646400660000|2022-03-04 13:31:00|940.3|940.2|940.3|940.1|941|940.6|940.2|939.9|9215
1646400670000|2022-03-04 13:31:10|940.2|940|941.8|941.5|941.9|941.5|940.2|939.9|5711
1646400680000|2022-03-04 13:31:20|941.9|941.4|941.2|941|942.1|941.8|941.2|940.9|2938
1646400690000|2022-03-04 13:31:30|941.3|940.9|941.5|941.1|942.3|941.9|941.3|940.8|3307
1646400700000|2022-03-04 13:31:40|941.4|941|941.6|941.2|941.6|941.3|940.7|940.3|13725
1646400710000|2022-03-04 13:31:50|941.2|941.1|940.7|940.4|941.6|941.1|940.7|940.4|7566
1646400720000|2022-03-04 13:32:00|940.6|940.3|941.9|941.6|942.1|941.6|940.4|940.1|6767
1646400730000|2022-03-04 13:32:10|942|941.7|941.8|941.4|942.5|942.2|941.6|941.3|5166
1646400740000|2022-03-04 13:32:20|941.6|941.3|942|941.6|942.3|941.9|941.4|941.1|1082
1646400750000|2022-03-04 13:32:30|942.1|941.7|941.1|940.7|942.1|942|941.1|940.7|1556
1646400760000|2022-03-04 13:32:40|941|940.6|940.4|940.1|941|940.6|940.4|940.1|370
1646400770000|2022-03-04 13:32:50|940.3|940|943.3|943|944|943.9|940.1|939.7|62001
1646400780000|2022-03-04 13:33:00|943.2|942.9|943.9|943.5|943.9|943.5|942.9|942.5|4166
1646400790000|2022-03-04 13:33:10|943.8|943.4|944.4|944.1|945|944.6|943.6|943.3|6838
1646400800000|2022-03-04 13:33:20|944.3|944|945.2|944.9|945.3|944.9|944.3|943.9|1210
1646400810000|2022-03-04 13:33:30|945.1|944.8|945.5|945.1|945.6|945.2|945.1|944.8|1054
1646400820000|2022-03-04 13:33:40|945.6|945.2|945.7|945.4|946.1|945.7|945.4|945.2|4448
1646400830000|2022-03-04 13:33:50|945.5|945.3|945.8|945.4|946.2|945.9|945.4|945.2|5117
1646400840000|2022-03-04 13:34:00|945.7|945.3|945.8|945.4|946|945.8|945.4|945.1|2879
1646400850000|2022-03-04 13:34:10|946.1|945.5|945.8|945.4|946.2|945.9|945.6|945.3|9771
1646400860000|2022-03-04 13:34:20|945.7|945.3|945.9|945.5|946.2|945.8|945.6|945.3|5566
1646400870000|2022-03-04 13:34:30|946|945.6|945.8|945.4|946.4|946|945.6|945.2|3486
1646400880000|2022-03-04 13:34:40|945.9|945.6|945.9|945.5|946.7|946.4|945.8|945.5|5046
1646400890000|2022-03-04 13:34:50|945.8|945.4|944.5|944.1|945.8|945.4|944.4|944|7919
1646400900000|2022-03-04 13:35:00|944.6|944.2|942.8|942.4|944.7|944.5|942.5|942.1|12259
1646400910000|2022-03-04 13:35:10|942.7|942.6|943.1|942.6|943.1|942.8|942.6|942.2|1424
1646400920000|2022-03-04 13:35:20|943|942.5|942.8|942.4|943|942.5|942.2|941.8|2816
1646400930000|2022-03-04 13:35:30|942.7|942.3|942.1|941.8|942.8|942.5|942.1|941.8|653
1646400940000|2022-03-04 13:35:40|942|941.7|942.5|942.1|942.5|942.2|941.9|941.5|2759
1646400950000|2022-03-04 13:35:50|942.6|942.2|942.1|941.8|942.7|942.3|942|941.7|238
1646400960000|2022-03-04 13:36:00|942.2|941.7|942.2|941.8|942.8|942.4|942|941.7|5717
1646400970000|2022-03-04 13:36:10|941.8|941.7|942|941.6|942.4|942.1|941.7|941.4|3182
1646400980000|2022-03-04 13:36:20|941.9|941.5|942.3|941.9|942.3|942|941.7|941.4|1186
1646400990000|2022-03-04 13:36:30|942.4|942|942.1|942|942.6|942.2|942|941.6|8675
1646401000000|2022-03-04 13:36:40|942|941.9|941.5|941.2|942|941.9|941.5|941.1|3015
1646401010000|2022-03-04 13:36:50|941.4|941.1|940.4|940.1|941.7|941.4|940.4|940|1347
1646401020000|2022-03-04 13:37:00|940.6|940|941.1|940.8|941.7|941.3|940.6|940|4530
1646401030000|2022-03-04 13:37:10|941.2|940.7|941.9|941.5|942|941.7|941.2|940.7|2250
1646401040000|2022-03-04 13:37:20|941.8|941.4|941.9|941.5|941.9|941.8|941.2|940.9|26793
1646401050000|2022-03-04 13:37:30|941.8|941.4|941.5|941.1|941.8|941.5|941.3|940.9|4388
1646401060000|2022-03-04 13:37:40|941.4|941|940.8|940.5|941.4|941|940.8|940.5|646
1646401070000|2022-03-04 13:37:50|940.7|940.4|940|939.7|940.7|940.4|940|939.7|257
1646401080000|2022-03-04 13:38:00|939.9|939.6|939.2|938.8|939.9|939.6|939|938.7|201
1646401090000|2022-03-04 13:38:10|939.1|938.7|938.8|938.5|939.1|938.8|938.8|938.4|3870
1646401100000|2022-03-04 13:38:20|938.9|938.6|938.5|938.1|938.9|938.7|938.5|938.1|3470
1646401110000|2022-03-04 13:38:30|938.6|938.2|938.8|938.4|938.9|938.8|938.5|938.2|8097
1646401120000|2022-03-04 13:38:40|938.7|938.5|938.9|938.7|939|938.8|938.7|938.5|808
1646401130000|2022-03-04 13:38:50|938.8|938.6|938.4|938|938.9|938.6|938.3|938|2540
1646401140000|2022-03-04 13:39:00|938.1|938.1|938.5|938.2|939|938.8|938.1|938|5247
1646401150000|2022-03-04 13:39:10|938.2|938.1|938.1|937.7|938.5|938.1|938|937.6|4365
1646401160000|2022-03-04 13:39:20|938|937.6|937.6|937.3|938.2|937.8|937.6|937.3|2620
1646401170000|2022-03-04 13:39:30|937.5|937.2|937.6|937.3|938.1|937.9|937.4|937|6245
1646401180000|2022-03-04 13:39:40|937.5|937.2|938.2|937.8|938.2|937.8|937.5|937.2|504
1646401190000|2022-03-04 13:39:50|938.3|937.9|938.1|937.8|938.3|938|938.1|937.8|1318
1646401200000|2022-03-04 13:40:00|938.2|937.9|937.7|937.5|938.6|938.4|937.6|937.3|6659
1646401210000|2022-03-04 13:40:10|937.8|937.6|938|937.6|938.1|937.8|937.8|937.6|3798
1646401220000|2022-03-04 13:40:20|938.1|937.7|939.5|939.1|939.6|939.4|938|937.6|7421
1646401230000|2022-03-04 13:40:30|939.6|939.2|938.8|938.5|939.6|939.2|938.8|938.5|5899
1646401240000|2022-03-04 13:40:40|938.7|938.4|938.7|938.3|938.7|938.4|938.2|937.9|2185
1646401250000|2022-03-04 13:40:50|938.8|938.4|938.3|937.9|939.2|938.9|938|937.8|17967
1646401260000|2022-03-04 13:41:00|938.2|937.8|937.8|937.4|938.3|938.1|937.8|937.4|2773
1646401270000|2022-03-04 13:41:10|937.7|937.3|937.8|937.5|938.2|937.9|937.4|937.2|23354
1646401280000|2022-03-04 13:41:20|937.7|937.4|937.8|937.4|938|937.6|937.2|936.9|2513
1646401290000|2022-03-04 13:41:30|937.7|937.3|937.2|936.9|937.7|937.4|937.2|936.8|635
1646401300000|2022-03-04 13:41:40|937.1|936.8|937.1|936.7|937.6|937.2|937|936.7|4487
1646401310000|2022-03-04 13:41:50|937|936.6|937|936.7|937.2|936.8|936.9|936.5|844
1646401320000|2022-03-04 13:42:00|937.1|936.8|937.1|936.7|937.7|937.4|936.9|936.6|17863
1646401330000|2022-03-04 13:42:10|937|936.6|937|936.7|937.2|936.9|936.7|936.6|1358
1646401340000|2022-03-04 13:42:20|936.9|936.6|936.1|935.8|937|936.6|936.1|935.7|7615
1646401350000|2022-03-04 13:42:30|936.2|935.9|936.1|936|936.2|936|935.8|935.5|7398
1646401360000|2022-03-04 13:42:40|936.2|936.1|935.8|935.4|936.5|936.2|935.6|935.3|2576
1646401370000|2022-03-04 13:42:50|935.9|935.5|936.3|936.1|936.5|936.1|935.9|935.5|1250
1646401380000|2022-03-04 13:43:00|936.2|936|936.7|936.5|936.8|936.6|936.1|935.8|2378
1646401390000|2022-03-04 13:43:10|936.6|936.6|936.2|935.8|936.6|936.6|936.2|935.8|1304
1646401400000|2022-03-04 13:43:20|936.1|935.7|936.6|936.4|936.7|936.4|935.5|935.1|22299
1646401410000|2022-03-04 13:43:30|936.7|936.3|937.5|937.2|937.7|937.3|936.3|935.9|11223
1646401420000|2022-03-04 13:43:40|937.6|937.3|938.6|938.2|938.7|938.3|937.3|936.9|11078
1646401430000|2022-03-04 13:43:50|938.5|938.1|938.5|938.1|938.5|938.1|938|937.6|4518
1646401440000|2022-03-04 13:44:00|938.4|938|937.7|937.4|938.6|938.2|937.7|937.4|9483
1646401450000|2022-03-04 13:44:10|937.6|937.3|937.4|937|937.6|937.3|937.2|936.8|600
1646401460000|2022-03-04 13:44:20|937.3|936.9|937.5|937.2|937.8|937.5|937.2|936.8|1568
1646401470000|2022-03-04 13:44:30|937.4|937.1|937.3|937|937.5|937.1|937.1|936.8|2861
1646401480000|2022-03-04 13:44:40|937.2|936.9|937.2|936.8|937.3|937|936.9|936.7|2834
1646401490000|2022-03-04 13:44:50|937.1|936.7|936.8|936.5|937.1|936.7|936.5|936.2|123
1646401500000|2022-03-04 13:45:00|936.9|936.6|937.2|936.8|937.5|937.2|936.9|936.5|2002
1646401510000|2022-03-04 13:45:10|937.3|936.9|937.9|937.6|937.9|937.6|937.2|936.9|3526
1646401520000|2022-03-04 13:45:20|937.8|937.5|936.9|936.5|937.8|937.5|936.9|936.5|36
1646401530000|2022-03-04 13:45:30|937.8|936.6|937|936.7|937.8|937.6|937|936.5|48398
1646401540000|2022-03-04 13:45:40|936.9|936.6|937.5|937.3|937.6|937.4|936.8|936.5|533
1646401550000|2022-03-04 13:45:50|937.4|937.2|936.8|936.5|937.4|937.3|936.8|936.5|0
1646401560000|2022-03-04 13:46:00|936.7|936.4|936.4|936|936.7|936.4|936.4|936|8345
1646401570000|2022-03-04 13:46:10|936.3|935.8|935.6|935.3|936.3|935.8|935.5|935.1|5243
1646401580000|2022-03-04 13:46:20|935.7|935.4|935.4|935|935.8|935.7|935.4|935|1147
1646401590000|2022-03-04 13:46:30|935.3|935.1|935.5|935.2|935.7|935.4|935.2|935.1|2481
1646401600000|2022-03-04 13:46:40|935.6|935.3|935.1|934.8|935.9|935.6|934.9|934.6|10189
1646401610000|2022-03-04 13:46:50|935|934.7|934.6|934.4|935|934.7|934.6|934.3|108
1646401620000|2022-03-04 13:47:00|934.5|934.3|934.6|934.3|934.9|934.6|934.4|934.2|1902
1646401630000|2022-03-04 13:47:10|934.7|934.4|934.7|934.4|934.9|934.7|934.6|934.3|3987
1646401640000|2022-03-04 13:47:20|934.6|934.3|934.5|934.2|934.8|934.5|934.5|934.1|5813
1646401650000|2022-03-04 13:47:30|934.6|934.5|934.6|934.3|934.9|934.7|934.5|934.2|6409
1646401660000|2022-03-04 13:47:40|934.5|934.4|934.1|933.8|934.7|934.4|934|933.6|38159
1646401670000|2022-03-04 13:47:50|934|933.7|933.5|933.3|934|933.7|933.3|932.9|585
1646401680000|2022-03-04 13:48:00|933.6|933.2|933.4|933|934|933.7|933.4|933|3247
1646401690000|2022-03-04 13:48:10|933.5|933.2|933.1|932.8|933.5|933.2|933.1|932.8|413
1646401700000|2022-03-04 13:48:20|932.7|932.7|932.8|932.4|933.1|932.7|932.6|932.2|3487
1646401710000|2022-03-04 13:48:30|932.7|932.3|931.9|931.6|932.8|932.3|931.9|931.5|921
1646401720000|2022-03-04 13:48:40|932|931.7|932.4|932.2|932.4|932.2|932|931.7|2568
1646401730000|2022-03-04 13:48:50|932.3|932.1|932.1|931.8|932.4|932.1|932.1|931.8|400
1646401740000|2022-03-04 13:49:00|932.2|931.9|932.9|932.6|932.9|932.6|932.2|931.9|3629
1646401750000|2022-03-04 13:49:10|933|932.7|933.8|933.4|934.1|933.7|933|932.7|13833
1646401760000|2022-03-04 13:49:20|933.7|933.3|932.1|931.7|933.7|933.3|932|931.6|3624
1646401770000|2022-03-04 13:49:30|932|931.6|931.6|931.3|932.1|931.9|931.6|931.2|879
1646401780000|2022-03-04 13:49:40|931.5|931.2|931.7|931.3|932.1|931.7|931.4|931.1|6707
1646401790000|2022-03-04 13:49:50|931.6|931.2|931.6|931.3|931.6|931.3|931.3|930.9|1061
1646401800000|2022-03-04 13:50:00|931.5|931.2|931.9|931.6|932.5|932.1|931.3|931|7089
1646401810000|2022-03-04 13:50:10|931.8|931.5|933.3|932.9|933.6|933.2|931.8|931.5|9592
1646401820000|2022-03-04 13:50:20|933|933|933.1|932.6|933.2|933|932.7|932.5|763
1646401830000|2022-03-04 13:50:30|933|932.7|932.1|931.7|933.1|932.8|932.1|931.7|12459
1646401840000|2022-03-04 13:50:40|932|931.6|932.3|932|932.3|932|931.9|931.5|500
1646401850000|2022-03-04 13:50:50|932.4|931.9|931.9|931.7|932.5|932.2|931.9|931.7|3802
1646401860000|2022-03-04 13:51:00|931.8|931.6|932.4|932.2|932.4|932.2|931.8|931.5|2414
1646401870000|2022-03-04 13:51:10|932.5|932.4|933|932.7|933|932.7|932.4|932.1|5605
1646401880000|2022-03-04 13:51:20|932.9|932.6|932.5|932.2|933|932.7|932.5|932.2|752
1646401890000|2022-03-04 13:51:30|932.6|932.1|932.5|932.2|932.9|932.6|932.5|932.1|653
1646401900000|2022-03-04 13:51:40|932.4|932.1|933.1|932.7|933.1|932.8|932.2|931.8|3108
1646401910000|2022-03-04 13:51:50|932.9|932.6|933.4|933|933.4|933|932.9|932.5|806
1646401920000|2022-03-04 13:52:00|933.5|933.1|932.7|932.3|933.5|933.2|932.3|932|3028
1646401930000|2022-03-04 13:52:10|932.8|932.4|933.1|932.7|933.2|933|932.6|932.3|23370
1646401940000|2022-03-04 13:52:20|933|932.6|933|932.7|933|932.7|932.8|932.5|0
1646401950000|2022-03-04 13:52:30|932.9|932.6|932.5|932.2|933|932.6|932.5|932.2|492
1646401960000|2022-03-04 13:52:40|932.4|932.1|932.3|932|932.5|932.1|932.3|931.9|0
1646401970000|2022-03-04 13:52:50|932.4|932.1|932.3|931.9|932.8|932.6|932.3|931.9|1048
1646401980000|2022-03-04 13:53:00|932.2|931.8|932.7|932.3|932.8|932.5|932.1|931.7|0
1646401990000|2022-03-04 13:53:10|932.5|932.2|932.5|932.3|932.6|932.3|932|931.7|6350
1646402000000|2022-03-04 13:53:20|932.6|932.4|932.8|932.5|932.8|932.6|932.2|931.8|8396
1646402010000|2022-03-04 13:53:30|932.6|932.6|932.8|932.6|932.8|932.7|932.6|932.4|7344
1646402020000|2022-03-04 13:53:40|932.9|932.7|933|932.7|933.3|933.1|932.9|932.6|7681
1646402030000|2022-03-04 13:53:50|932.8|932.6|933.2|932.9|933.6|933.3|932.8|932.5|269
1646402040000|2022-03-04 13:54:00|933.3|933|933.4|933|933.5|933.2|933|932.8|9530
1646402050000|2022-03-04 13:54:10|933.5|933.1|933.8|933.4|934|933.7|933.5|933.1|2163
1646402060000|2022-03-04 13:54:20|933.9|933.5|934.3|934.1|934.7|934.4|933.9|933.5|4526
1646402070000|2022-03-04 13:54:30|934.4|934.2|934.3|934|934.7|934.5|934.1|933.8|28721
1646402080000|2022-03-04 13:54:40|934.4|934.1|935.3|935.2|935.5|935.3|934|933.7|15301
1646402090000|2022-03-04 13:54:50|935.2|935.1|936.7|936.4|936.7|936.5|935.2|935|50521
1646402100000|2022-03-04 13:55:00|936.6|936.3|934.2|933.9|936.7|936.4|934.1|933.8|24830
1646402110000|2022-03-04 13:55:10|934.1|933.8|933.6|933.3|934.1|933.8|933.6|933.3|1413
1646402120000|2022-03-04 13:55:20|933.5|933.4|934.1|933.9|934.1|933.9|933.4|933.1|27846
1646402130000|2022-03-04 13:55:30|934.2|934.1|934.5|934.2|934.8|934.6|934.2|934|7577
1646402140000|2022-03-04 13:55:40|934.6|934.3|935.4|935.1|935.5|935.1|934.5|934.3|1635
1646402150000|2022-03-04 13:55:50|935.5|935.2|935.5|935.3|935.7|935.4|935.5|935.2|268
1646402160000|2022-03-04 13:56:00|935.4|935.2|936.3|936|936.4|936|935.2|935|8609
1646402170000|2022-03-04 13:56:10|936.2|935.9|935.7|935.3|936.2|935.9|935.4|935.1|3601
1646402180000|2022-03-04 13:56:20|935.5|935.2|935.2|935|935.5|935.2|935.1|934.8|626
1646402190000|2022-03-04 13:56:30|935.1|934.8|935.5|935.2|935.5|935.2|934.9|934.5|10663
1646402200000|2022-03-04 13:56:40|935.4|935.1|935.8|935.5|935.8|935.6|935.4|935.1|3531
1646402210000|2022-03-04 13:56:50|935.7|935.4|935.9|935.6|936.1|935.8|935.4|935.1|1046
1646402220000|2022-03-04 13:57:00|935.8|935.5|935.4|935.1|935.8|935.6|935.4|935.1|15
1646402230000|2022-03-04 13:57:10|935.3|934.9|935.3|935|935.3|935.2|935.1|934.7|2877
1646402240000|2022-03-04 13:57:20|935.2|934.9|935.1|934.9|935.3|935.1|935.1|934.8|2974
1646402250000|2022-03-04 13:57:30|935|934.8|935|934.7|935.1|934.9|934.9|934.6|60
1646402260000|2022-03-04 13:57:40|935.1|934.9|935|934.7|935.6|935.3|934.9|934.6|5058
1646402270000|2022-03-04 13:57:50|935.1|934.8|939.7|939.3|939.7|939.4|934.9|934.7|82809
1646402280000|2022-03-04 13:58:00|939.8|939.4|939.1|938.7|940.7|940.5|938.9|938.5|22290
1646402290000|2022-03-04 13:58:10|939|938.6|938.8|938.4|939|938.6|938|937.7|1721
1646402300000|2022-03-04 13:58:20|938.6|938.3|937.9|937.7|938.7|938.3|937.9|937.6|260
1646402310000|2022-03-04 13:58:30|937.8|937.6|937.3|937|937.8|937.6|937.3|936.9|1963
1646402320000|2022-03-04 13:58:40|937.4|937.3|937.4|937.1|937.9|937.6|937.1|936.9|9097
1646402330000|2022-03-04 13:58:50|937.2|937|936.9|936.5|937.3|937|936.6|936.2|4147
1646402340000|2022-03-04 13:59:00|937|936.6|936.8|936.5|937.3|936.9|936.6|936.3|1604
1646402350000|2022-03-04 13:59:10|936.7|936.4|936.3|936|937.1|936.8|936.1|935.8|2717
1646402360000|2022-03-04 13:59:20|936.4|935.9|937|936.6|937.4|937.1|936.4|935.9|5382
1646402370000|2022-03-04 13:59:30|936.9|936.5|937.4|937.1|937.4|937.1|936.6|936.3|6578
1646402380000|2022-03-04 13:59:40|937.5|937.2|938.2|937.9|938.3|938|937.4|937.1|2504
1646402390000|2022-03-04 13:59:50|938.3|938|939.1|938.7|939.1|938.8|938.3|938|0
1646402400000|2022-03-04 14:00:00|939|938.6|939|938.7|939.1|938.9|938.7|938.3|6011
1646402410000|2022-03-04 14:00:10|938.9|938.6|938.7|938.5|939.5|939.1|938.7|938.4|12107
1646402420000|2022-03-04 14:00:20|938.6|938.4|938.9|938.6|939.1|938.8|938.5|938.2|2653
1646402430000|2022-03-04 14:00:30|938.8|938.7|939.2|938.8|939.3|938.9|938.8|938.5|0
1646402440000|2022-03-04 14:00:40|939.1|939|939.6|939.3|940|939.6|939.1|939|4174
1646402450000|2022-03-04 14:00:50|939.5|939.2|939.2|939|939.5|939.3|938.4|938.2|3728
1646402460000|2022-03-04 14:01:00|939.1|938.9|938.9|938.5|939.2|938.9|938.5|938.2|3322
1646402470000|2022-03-04 14:01:10|938.7|938.4|938.5|938.2|939.3|939|938.4|938.1|3287
1646402480000|2022-03-04 14:01:20|938.4|938.1|938.7|938.5|938.8|938.5|938.4|938.1|2573
1646402490000|2022-03-04 14:01:30|938.9|938.6|938.9|938.7|938.9|938.7|938.5|938.1|1612
1646402500000|2022-03-04 14:01:40|938.8|938.6|938.8|938.5|938.8|938.6|938.1|937.8|7738
1646402510000|2022-03-04 14:01:50|938.9|938.6|938.5|938.2|938.9|938.7|938.5|938.1|1775
1646402520000|2022-03-04 14:02:00|938.6|938.3|939.7|939.6|940|939.7|938.6|938.3|18739
1646402530000|2022-03-04 14:02:10|939.9|939.7|939.7|939.3|940.1|939.8|939.4|939.2|15585
1646402540000|2022-03-04 14:02:20|939.8|939.4|939|938.6|939.8|939.5|938.4|938.2|35936
1646402550000|2022-03-04 14:02:30|939.1|938.7|939.6|939.2|939.8|939.4|939|938.7|3445
1646402560000|2022-03-04 14:02:40|939.7|939.3|940|939.6|940.2|939.8|939.7|939.3|2134
1646402570000|2022-03-04 14:02:50|939.9|939.7|939.8|939.5|940|939.8|939.7|939.4|500
1646402580000|2022-03-04 14:03:00|939.7|939.4|939.5|939.1|939.7|939.4|939.4|939.1|1383
1646402590000|2022-03-04 14:03:10|939.4|939.2|938.9|938.5|939.4|939.2|938.9|938.5|524
1646402600000|2022-03-04 14:03:20|939|938.6|939.3|939|939.5|939.1|938.8|938.6|843
1646402610000|2022-03-04 14:03:30|939.2|938.9|938.8|938.6|939.2|938.9|938.6|938.3|1320
1646402620000|2022-03-04 14:03:40|938.9|938.5|938.7|938.3|938.9|938.6|938.5|938.1|7599
1646402630000|2022-03-04 14:03:50|938.8|938.4|939.2|938.9|939.4|939.1|938.8|938.3|1802
1646402640000|2022-03-04 14:04:00|939.1|938.8|939|938.8|939.3|938.9|938.8|938.5|4401
1646402650000|2022-03-04 14:04:10|938.9|938.7|939|938.6|939.1|938.8|938.6|938.3|3760
1646402660000|2022-03-04 14:04:20|938.9|938.5|938.7|938.3|938.9|938.6|938.5|938.3|2305
1646402670000|2022-03-04 14:04:30|938.6|938.4|938.6|938.3|938.8|938.5|938.5|938.3|573
1646402680000|2022-03-04 14:04:40|938.5|938.2|937.9|937.7|938.6|938.3|937.9|937.5|7007
1646402690000|2022-03-04 14:04:50|938|937.6|937.4|937|938|937.6|936.9|936.7|7237
1646402700000|2022-03-04 14:05:00|937.5|937.1|937.9|937.5|938|937.6|937.5|937.1|1580
1646402710000|2022-03-04 14:05:10|937.8|937.6|937.7|937.4|938.1|937.7|937.5|937.2|2025
1646402720000|2022-03-04 14:05:20|937.8|937.5|937.2|936.9|937.8|937.5|937|936.7|3281
1646402730000|2022-03-04 14:05:30|937.1|936.8|937.1|936.9|937.1|936.9|936.9|936.6|6051
1646402740000|2022-03-04 14:05:40|937.3|937|936.8|936.5|937.5|937.2|936.7|936.4|3439
1646402750000|2022-03-04 14:05:50|936.7|936.4|936.6|936.3|936.8|936.5|936.6|936.3|2558
1646402760000|2022-03-04 14:06:00|936.5|936.2|936.4|936.1|936.6|936.3|936.1|935.8|3377
1646402770000|2022-03-04 14:06:10|936.3|936|937.5|937.2|937.5|937.2|936.3|936|4556
1646402780000|2022-03-04 14:06:20|937.4|937.1|937|936.7|937.4|937.1|937|936.7|4578
1646402790000|2022-03-04 14:06:30|936.9|936.6|936.4|936.1|937|936.8|936.3|936|5158
1646402800000|2022-03-04 14:06:40|936.5|936.2|936.1|935.7|937.1|936.8|935.9|935.7|8745
1646402810000|2022-03-04 14:06:50|936|935.8|935.5|935.1|936|935.8|935.5|935.1|0
1646402820000|2022-03-04 14:07:00|935.4|935|935.6|935.3|935.8|935.5|935.3|935|0
1646402830000|2022-03-04 14:07:10|935.7|935.4|936|935.6|936.2|935.9|935.7|935.4|0
1646402840000|2022-03-04 14:07:20|935.9|935.5|935.1|934.8|935.9|935.6|935.1|934.8|3780
1646402850000|2022-03-04 14:07:30|935.2|934.9|935.8|935.5|936|935.7|935.2|934.9|5543
1646402860000|2022-03-04 14:07:40|935.9|935.6|935.4|935.1|935.9|935.7|935.4|935.1|0
1646402870000|2022-03-04 14:07:50|935.3|935|935.2|935|935.3|935.2|934.9|934.6|5322
1646402880000|2022-03-04 14:08:00|935.3|934.9|934.6|934.3|935.5|935.2|934.6|934.3|7227
1646402890000|2022-03-04 14:08:10|934.5|934.2|934.2|934|934.5|934.2|933.5|933.2|4841
1646402900000|2022-03-04 14:08:20|934.3|933.9|934.3|934|934.6|934.3|934.2|933.9|0
1646402910000|2022-03-04 14:08:30|934.4|934.1|935|934.7|935|934.7|934.4|934.1|7266
1646402920000|2022-03-04 14:08:40|934.9|934.6|934.8|934.5|935|934.7|934.8|934.5|1545
1646402930000|2022-03-04 14:08:50|934.7|934.4|934.5|934.3|934.7|934.4|934.4|934.1|951
1646402940000|2022-03-04 14:09:00|934.4|934.2|935.1|934.8|935.2|934.9|934.4|934.1|1577
1646402950000|2022-03-04 14:09:10|935.2|934.9|935.1|934.8|935.2|934.9|935|934.8|0
1646402960000|2022-03-04 14:09:20|935|934.7|935.3|935.1|935.3|935.2|934.9|934.7|2999
1646402970000|2022-03-04 14:09:30|935.2|935|936|935.8|936.1|935.8|935.1|934.9|10151
1646402980000|2022-03-04 14:09:40|936.1||936.1||936.2||936.1||0
1646402990000|2022-03-04 14:09:50|936.2|935.9|936.2|935.9|936.5|936.1|936|935.8|2111
1646403000000|2022-03-04 14:10:00|936.3|936|936.2|936|936.8|936.5|936.2|935.9|13037
1646403010000|2022-03-04 14:10:10|936.1|935.9|937|936.7|937.3|937|936.1|935.8|12537
1646403020000|2022-03-04 14:10:20|936.9|936.6|937.1|936.8|937.4|937|936.8|936.5|3966
1646403030000|2022-03-04 14:10:30|937|936.7|937.6|937.3|937.7|937.4|936.8|936.5|4957
1646403040000|2022-03-04 14:10:40|937.5|937.2|937|936.7|937.6|937.2|936.9|936.6|8514
1646403050000|2022-03-04 14:10:50|936.7|936.6|936.6|936.5|936.8|936.6|936.5|936.3|14017
1646403060000|2022-03-04 14:11:00|936.5|936.4|936.1|935.8|936.6|936.4|936.1|935.7|1925
1646403070000|2022-03-04 14:11:10|936|935.7|935.9|935.7|936|935.8|935.8|935.5|200
1646403080000|2022-03-04 14:11:20|935.8|935.6|936|935.6|936.2|935.9|935.6|935.3|14845
1646403090000|2022-03-04 14:11:30|935.9|935.7|935.6|935.3|935.9|935.7|935.5|935.2|8206
1646403100000|2022-03-04 14:11:40|935.5|935.2|936|935.6|936|935.7|935.5|935.2|8338
1646403110000|2022-03-04 14:11:50|936.1|935.7|936.1|935.8|936.3|936|935.9|935.6|0
1646403120000|2022-03-04 14:12:00|936.2|935.9|935.7|935.5|936.3|936|935.7|935.4|2164
1646403130000|2022-03-04 14:12:10|935.6|935.4|935.9|935.7|936|935.7|935.3|935.1|1080
1646403140000|2022-03-04 14:12:20|935.7|935.6|935.3|935|935.8|935.6|935.3|935|1731
1646403160000|2022-03-04 14:12:40|935.4|935.1|935.7|935.5|935.8|935.6|935.3|935.1|1017
1646403170000|2022-03-04 14:12:50|935.6|935.4|935.8|935.7|935.8|935.7|935.4|935.1|10583
1646403180000|2022-03-04 14:13:00|935.7|935.5|935.8|935.5|935.8|935.5|935.3|935.1|2311
1646403190000|2022-03-04 14:13:10|935.7|935.6|935.8|935.7|935.8|935.7|935.7|935.5|4254
1646403200000|2022-03-04 14:13:20|936|935.6|936.1|935.9|936.5|936.3|936|935.6|4664
1646403210000|2022-03-04 14:13:30|936.2|936|936.5|936.3|936.5|936.4|936.2|936|4832
1646403220000|2022-03-04 14:13:40|936.4|936.4|936.5|936.4|936.5|936.4|936.4|936.3|4814
1646403230000|2022-03-04 14:13:50|936.6|936.3|937.4|937.2|937.5|937.3|936.6|936.3|38348
1646403240000|2022-03-04 14:14:00|937.3|937.1|936.2|935.9|937.4|937.1|936.1|935.8|1651
1646403250000|2022-03-04 14:14:10|936.3|936|936|935.7|936.3|936.1|935.9|935.7|0
1646403260000|2022-03-04 14:14:20|935.9|935.6|935.3|935.1|935.9|935.7|935.2|935|1496
1646403270000|2022-03-04 14:14:30|935.4|935.2|935.2|935|935.4|935.2|935.2|935|0
1646403280000|2022-03-04 14:14:40|935.4|935.1|935.8|935.5|935.8|935.6|935.2|935|14108
1646403290000|2022-03-04 14:14:50|935.7|935.6|935.5|935.2|935.7|935.6|935.4|935|5600
1646403300000|2022-03-04 14:15:00|935.6|935.3|935.9|935.7|936.1|935.8|935.6|935.3|8705
1646403310000|2022-03-04 14:15:10|935.8|935.5|935.6|935.4|935.8|935.5|935|934.8|7949
1646403320000|2022-03-04 14:15:20|935.7|935.5|936.3|936.1|936.3|936.1|935.7|935.5|5914
1646403330000|2022-03-04 14:15:30|936.1|936.2|936.8|936.5|936.9|936.7|936|935.9|8520
1646403340000|2022-03-04 14:15:40|936.9|936.6|937.2|936.9|937.2|936.9|936.5|936.2|2761
1646403350000|2022-03-04 14:15:50|937.1|936.8|937.1|936.8|937.1|936.9|936.6|936.3|4662
1646403360000|2022-03-04 14:16:00|937|936.9|936.7|936.4|937.1|936.9|936.6|936.3|4211
1646403370000|2022-03-04 14:16:10|936.6|936.3|937|936.7|937.1|936.9|936.5|936.2|1345
1646403380000|2022-03-04 14:16:20|937.1|936.8|938|937.7|938.1|937.8|937|936.8|3940
1646403390000|2022-03-04 14:16:30|938.3|937.8|938.7|938.5|938.8|938.5|938.1|937.8|15097
1646403400000|2022-03-04 14:16:40|938.8|938.4|938.8|938.5|938.9|938.6|938.3|938.1|2413
1646403410000|2022-03-04 14:16:50|938.7|938.4|938.6|938.3|939.1|938.8|938.4|938.2|10347
1646403420000|2022-03-04 14:17:00|938.7|938.4|938.5|938.3|939.2|938.9|938.4|938.1|14342
1646403430000|2022-03-04 14:17:10|938.4|938.2|938.9|938.6|938.9|938.6|938.2|937.9|3741
1646403440000|2022-03-04 14:17:20|939|938.7|938.5|938.1|939.2|938.9|938.3|938.1|3341
1646403450000|2022-03-04 14:17:30|938.6|938.2|939.1|938.8|939.1|938.8|938.6|938.2|4070
1646403460000|2022-03-04 14:17:40|939|938.7|938.8|938.5|939|938.7|938.7|938.4|2301
1646403470000|2022-03-04 14:17:50|938.7|938.4|939.1|938.9|939.2|938.9|938.7|938.4|1973
1646403480000|2022-03-04 14:18:00|939.2|939|939.3|939.1|939.3|939.2|939|938.8|2878
1646403490000|2022-03-04 14:18:10|939.4|939|938.8|938.5|939.4|939.1|938.8|938.5|3812
1646403500000|2022-03-04 14:18:20|938.7|938.4|938.7|938.5|938.7|938.5|938.6|938.3|83
1646403510000|2022-03-04 14:18:30|938.8|938.6|938.8|938.6|939|938.8|938.7|938.6|3868
1646403520000|2022-03-04 14:18:40|938.7|938.5|938.8|938.6|939.1|938.8|938.7|938.4|8370
1646403530000|2022-03-04 14:18:50|938.9|938.7|939.3|939.1|939.3|939.1|938.9|938.7|4779
1646403540000|2022-03-04 14:19:00|939.1|939|939.1|938.9|939.3|939|938.7|938.4|2714
1646403550000|2022-03-04 14:19:10|939.2|939.1|938.7|938.4|939.6|939.4|938.2|938|6419
1646403560000|2022-03-04 14:19:20|938.6|938.3|938.4|938.2|938.7|938.4|938.4|938.2|0
1646403570000|2022-03-04 14:19:30|938.3|938.1|938|937.9|938.3|938.1|938|937.6|8076
1646403580000|2022-03-04 14:19:40|938.1|938|937.7|937.5|938.4|938.1|937.7|937.5|7447
1646403590000|2022-03-04 14:19:50|937.8|937.3|937.6|937.3|937.8|937.4|937.6|937.2|5995
1646403600000|2022-03-04 14:20:00|937.4|937.2|938.1|937.8|938.6|938.2|937.4|937.2|10356
1646403610000|2022-03-04 14:20:10|938|937.9|938.4|938.1|938.8|938.5|938|937.7|5198
1646403620000|2022-03-04 14:20:20|938.3|938|938.3|938|938.3|938.1|938.2|937.9|4611
1646403630000|2022-03-04 14:20:30|938.4|938.1|938.5|938.2|938.6|938.5|938.4|938.1|6150
1646403640000|2022-03-04 14:20:40|938.7|938.3|939|938.7|939.3|939|938.7|938.3|1294
1646403650000|2022-03-04 14:20:50|939.1|938.8|938.9|938.6|939.2|938.8|938.7|938.4|3738
1646403660000|2022-03-04 14:21:00|938.8|938.5|938.4|938|938.8|938.6|938.2|937.8|6188
1646403670000|2022-03-04 14:21:10|938.3|937.9|938.5|938.2|938.5|938.3|938|937.7|4394
1646403680000|2022-03-04 14:21:20|938.6|938.3|938.4|938.1|938.8|938.5|938.4|938.1|922
1646403690000|2022-03-04 14:21:30|938.5|938.2|938.6|938.3|938.8|938.5|938.4|938.1|6420
1646403700000|2022-03-04 14:21:40|938.5|938.2|938.5|938.2|938.7|938.5|938.2|937.9|2221
1646403710000|2022-03-04 14:21:50|938.4|938.1|938.6|938.3|938.7|938.5|938.3|938|822
1646403720000|2022-03-04 14:22:00|938.5|938.2|938.6|938.3|938.6|938.3|937.8|937.6|6553
1646403730000|2022-03-04 14:22:10|938.7|938.4|938.6|938.3|938.8|938.7|938.3|938.1|1425
1646403740000|2022-03-04 14:22:20|938.5|938.2|938.7|938.4|938.8|938.6|938.5|938.2|8556
1646403750000|2022-03-04 14:22:30|938.6|938.3|938.8|938.6|938.8|938.6|938.6|938.3|1809
1646403760000|2022-03-04 14:22:40|938.7|938.7|939|938.9|939|938.9|938.7|938.6|5914
1646403770000|2022-03-04 14:22:50|939.2|939|939.8|939.5|939.8|939.6|939.1|938.9|4931
1646403780000|2022-03-04 14:23:00|939.9|939.7|939.8|939.5|940|939.9|939.5|939.2|5605
1646403790000|2022-03-04 14:23:10|939.7|939.6|939.8|939.6|940|939.8|939.6|939.4|4696
1646403800000|2022-03-04 14:23:20|939.7|939.7|940|939.7|940|939.9|939.5|939.3|8785
1646403810000|2022-03-04 14:23:30|939.9|939.8|939.7|939.4|939.9|939.9|939.2|939|16655
1646403820000|2022-03-04 14:23:40|939.6|939.3|939.7|939.4|939.8|939.5|939.4|939.2|456
1646403830000|2022-03-04 14:23:50|939.6|939.3|939|938.7|939.6|939.3|938.9|938.6|2583
1646403840000|2022-03-04 14:24:00|938.9|938.6|938.6|938.3|938.9|938.6|938.4|938.1|9492
1646403850000|2022-03-04 14:24:10|938.7|938.4|938.1|937.8|938.7|938.5|938|937.7|1723
1646403860000|2022-03-04 14:24:20|938.2|937.9|937.7|937.4|938.2|938|937.7|937.4|140
1646403870000|2022-03-04 14:24:30|937.6|937.3|935.6|935.4|937.6|937.3|935.6|935.4|7671
1646403880000|2022-03-04 14:24:40|935.7|935.5|936|935.7|936.3|936.1|935.7|935.5|19361
1646403890000|2022-03-04 14:24:50|935.9|935.6|935.4|935.1|936|935.7|935.4|935.1|585
1646403900000|2022-03-04 14:25:00|935.3|935|936.4|936.2|936.4|936.2|935.2|935|6236
1646403910000|2022-03-04 14:25:10|936.3|936.3|937.1|936.8|937.3|937.1|936.3|936.3|11915
1646403920000|2022-03-04 14:25:20|936.9|936.7|937.3|937|937.8|937.6|936.7|936.5|17689
1646403930000|2022-03-04 14:25:30|937.4|936.9|938.1|937.7|938.1|937.7|937.2|936.9|18222
1646403940000|2022-03-04 14:25:40|938|937.6|938.3|937.9|938.4|938.2|937.8|937.5|8605
1646403950000|2022-03-04 14:25:50|938.2|937.8|937.8|937.4|938.2|937.8|937.2|937|8729
1646403960000|2022-03-04 14:26:00|937.7|937.3|937.4|937.1|937.7|937.5|937.2|936.9|2191
1646403970000|2022-03-04 14:26:10|937.5|937|937.9|937.6|938.1|937.8|937.4|937|1951
1646403980000|2022-03-04 14:26:20|937.8|937.5|938.4|938|938.6|938.2|937.8|937.5|10080
1646403990000|2022-03-04 14:26:30|938.3|938.1|938.4|938.1|938.5|938.2|938.2|938|40
1646404000000|2022-03-04 14:26:40|938.3|938.2|938.4|938.1|938.5|938.4|938.3|938.1|3318
1646404010000|2022-03-04 14:26:50|938.3|938.2|938|937.6|938.4|938.2|938|937.6|880
1646404020000|2022-03-04 14:27:00|937.8|937.7|938.2|937.9|938.2|937.9|937.8|937.7|0
1646404030000|2022-03-04 14:27:10|938.3|938|938.6|938.4|939.2|938.8|938.3|937.9|31830
1646404040000|2022-03-04 14:27:20|938.7|938.5|939.2|938.8|939.3|939|938.7|938.5|2892
1646404050000|2022-03-04 14:27:30|939.1|938.9|939.6|939.3|939.7|939.4|939.1|938.9|7
1646404060000|2022-03-04 14:27:40|939.5|939.2|939.1|938.9|939.5|939.2|938.9|938.7|712
1646404070000|2022-03-04 14:27:50|939|938.8|939.1|938.9|939.1|938.9|939|938.7|0
1646404080000|2022-03-04 14:28:00|939.2|938.8|939.5|939.3|939.8|939.5|939.2|938.8|7874
1646404090000|2022-03-04 14:28:10|939.6|939.2|939.4|939.1|939.8|939.6|939.4|939.1|1549
1646404100000|2022-03-04 14:28:20|939.3|939|939.4|939.1|939.5|939.2|939.3|939|913
1646404110000|2022-03-04 14:28:30|939.5|939.2|939.7|939.5|939.8|939.6|939.5|939.2|898
1646404120000|2022-03-04 14:28:40|939.8|939.4|939.7|939.4|939.8|939.5|939.7|939.4|1630
1646404130000|2022-03-04 14:28:50|939.6|939.3|940.3|940.1|940.4|940.2|939.6|939.3|8751
1646404140000|2022-03-04 14:29:00|940.1|940|940.5|940.3|940.7|940.3|940.1|939.9|74
1646404150000|2022-03-04 14:29:10|940.6|940.2|940.6|940.3|940.6|940.5|940.6|940.2|250
1646404160000|2022-03-04 14:29:20|940.5|940.2|940.3|940.1|940.5|940.2|940.1|939.9|1621
1646404170000|2022-03-04 14:29:30|940.1|940|939.9|939.6|940.3|940|939.6|939.3|6754
1646404180000|2022-03-04 14:29:40|939.8|939.5|939.9|939.6|940.1|939.9|939.8|939.5|250
1646404190000|2022-03-04 14:29:50|939.8|939.7|940|939.8|940|939.9|939.3|939|9027
1646404200000|2022-03-04 14:30:00|940.2|939.7|940.6|940.3|941|940.9|939.3|939.1|81576
1646404210000|2022-03-04 14:30:10|940.7|940.4|940.8|940.4|942|941.8|940.2|939.9|51871
1646404220000|2022-03-04 14:30:20|940.6|940.3|939.8|939.7|940.6|940.3|939.8|939.5|7214
1646404230000|2022-03-04 14:30:30|939.9|939.6|938.9|938.7|939.9|939.6|938.6|938.3|23416
1646404240000|2022-03-04 14:30:40|939|938.6|938.7|938.4|939.4|939.1|938.3|938|13551
1646404250000|2022-03-04 14:30:50|938.6|938.5|938.4|938.1|939|938.8|938.4|938.1|12553
1646404260000|2022-03-04 14:31:00|938.3|938|938|937.7|938.3|938|937.2|937|14912
1646404270000|2022-03-04 14:31:10|938.1|937.8|938.8|938.5|939.2|939.1|938.1|937.8|66549
1646404280000|2022-03-04 14:31:20|938.7|938.4|937.6|937.3|938.9|938.8|937.3|937.1|10989
1646404290000|2022-03-04 14:31:30|937.8|937.4|937.3|937.1|938.5|938.1|937.1|936.7|20962
1646404300000|2022-03-04 14:31:40|937.2|937|937.9|937.6|938.1|937.8|936.9|936.7|31931
1646404310000|2022-03-04 14:31:50|937.8|937.5|937.3|937|938|937.7|937.1|936.8|9298
1646404320000|2022-03-04 14:32:00|937.4|937.1|939.6|939.4|940|939.9|937.4|937.1|65481
1646404330000|2022-03-04 14:32:10|939.5|939.3|938.2|937.9|939.6|939.4|938|937.7|9673
1646404340000|2022-03-04 14:32:20|938.1|937.8|937.7|937.4|938.2|937.9|937.6|937.4|1289
1646404350000|2022-03-04 14:32:30|937.8|937.3|937.8|937.4|938.7|938.4|937.5|937.1|35024
1646404360000|2022-03-04 14:32:40|937.9|937.5|937.8|937.5|938.6|938.2|937.4|937.1|12167
1646404370000|2022-03-04 14:32:50|937.7|937.4|937.1|936.9|937.9|937.8|937.1|936.9|5919
1646404380000|2022-03-04 14:33:00|937.2|937|938.1|937.8|938.6|938.4|936.7|936.4|32550
1646404390000|2022-03-04 14:33:10|938.2|937.9|938.6|938.3|938.6|938.5|937.9|937.7|12165
1646404400000|2022-03-04 14:33:20|938.5|938.4|938.3|938|939|938.7|938|937.7|16666
1646404410000|2022-03-04 14:33:30|938.2|938.1|937|936.8|938.4|938.1|937|936.7|4496
1646404420000|2022-03-04 14:33:40|937.1|936.9|937.1|936.9|937.8|937.6|937|936.8|7439
1646404430000|2022-03-04 14:33:50|937.2|936.8|938.5|938.1|938.5|938.2|936.8|936.5|18640
1646404440000|2022-03-04 14:34:00|938.4|938|939.1|938.8|939.4|939.1|938.4|938|5521
1646404450000|2022-03-04 14:34:10|939|938.7|940.7|940.3|940.8|940.5|938.8|938.5|74962
1646404460000|2022-03-04 14:34:20|940.8|940.4|942.3|942|942.6|942.3|940.5|940.1|16966
1646404470000|2022-03-04 14:34:30|942.2|942.1|941.5|941.2|943|942.7|941.4|941.1|4380
1646404480000|2022-03-04 14:34:40|941.4|941.1|941|940.7|941.7|941.3|940.7|940.3|3774
1646404490000|2022-03-04 14:34:50|940.9|940.8|940.4|940.1|940.9|940.8|940.3|940|4325
1646404500000|2022-03-04 14:35:00|940.3|940|940.1|939.7|940.9|940.7|939.4|939.1|6413
1646404510000|2022-03-04 14:35:10|940.2|939.8|942.2|941.9|942.2|941.9|940|939.8|10706
1646404520000|2022-03-04 14:35:20|942|941.8|941.6|941.4|942.2|941.9|941.6|941.3|2398
1646404530000|2022-03-04 14:35:30|941.5|941.3|941.3|941|941.7|941.4|941.1|940.8|4226
1646404540000|2022-03-04 14:35:40|941.4|940.9|941|940.8|941.5|941.4|941|940.8|4927
1646404550000|2022-03-04 14:35:50|940.9|940.6|941.3|940.9|941.5|941.2|940.9|940.6|1892
1646404560000|2022-03-04 14:36:00|941.4|941|941|940.7|941.6|941.3|940.8|940.5|4304
1646404570000|2022-03-04 14:36:10|940.9|940.6|940.4|940.1|941.1|940.9|940.2|939.9|4234
1646404580000|2022-03-04 14:36:20|940.3|940|939.9|939.6|940.5|940.3|939.9|939.5|2219
1646404590000|2022-03-04 14:36:30|940.1|939.5|939.3|939|940.1|939.9|939.1|938.8|4412
1646404600000|2022-03-04 14:36:40|939.4|939.1|938.5|938.1|939.4|939.1|938.4|938.1|12156
1646404610000|2022-03-04 14:36:50|938.6|938.2|938.4|938.1|938.7|938.6|937.9|937.7|10147
1646404620000|2022-03-04 14:37:00|938.5|938.2|939|938.7|939.1|938.9|938.5|938.2|6817
1646404630000|2022-03-04 14:37:10|938.9|938.6|939|938.8|939.1|938.9|938.1|937.9|2182
1646404640000|2022-03-04 14:37:20|938.9|938.6|938.7|938.4|939|938.7|938.7|938.3|572
1646404650000|2022-03-04 14:37:30|938.5|938.3|937.3|937.1|938.7|938.4|937.3|936.9|12110
1646404660000|2022-03-04 14:37:40|937.2|936.9|937.2|936.8|937.5|937.2|936.8|936.5|4980
1646404670000|2022-03-04 14:37:50|937|936.9|936.4|936.3|937|936.9|936.4|936|1143
1646404680000|2022-03-04 14:38:00|936.5|936.4|937|936.7|937.4|937|936.4|936.1|7698
1646404690000|2022-03-04 14:38:10|937.1|936.8|937.9|937.6|938|937.7|937|936.7|2000
1646404700000|2022-03-04 14:38:20|938|937.7|938.5|938.2|938.5|938.2|937.2|936.8|3886
1646404710000|2022-03-04 14:38:30|938.4|938.1|940.1|939.9|940.3|940.1|938.3|938|11366
1646404720000|2022-03-04 14:38:40|940.2|940|940.4|940.2|940.8|940.5|940|939.7|2543
1646404730000|2022-03-04 14:38:50|940.1|940.1|941.3|941.1|941.5|941.2|940.1|940|9674
1646404740000|2022-03-04 14:39:00|941.2|941|941.3|941|941.6|941.3|940.8|940.6|32765
1646404750000|2022-03-04 14:39:10|941.4|941.1|939.7|939.5|941.6|941.2|939.7|939.4|17875
1646404760000|2022-03-04 14:39:20|939.8|939.6|940.1|939.8|940.3|940.1|939.4|939.1|14592
1646404770000|2022-03-04 14:39:30|939.9|939.7|940.1|939.7|940.4|940.1|939.5|939.2|2708
1646404780000|2022-03-04 14:39:40|940|939.8|940.4|940.2|940.4|940.2|939.7|939.4|16716
1646404790000|2022-03-04 14:39:50|940.3|940.1|939.7|939.4|940.4|940.2|939.5|939.2|2672
1646404800000|2022-03-04 14:40:00|939.8|939.5|939|938.7|940|939.7|938.6|938.4|1737
1646404810000|2022-03-04 14:40:10|938.9|938.6|939|938.6|939.1|938.8|938.6|938.2|833
1646404820000|2022-03-04 14:40:20|939.1|938.7|938.8|938.5|939.3|939|938.8|938.5|3160
1646404830000|2022-03-04 14:40:30|938.9|938.6|939.4|939|939.6|939.4|938.9|938.6|14120
1646404840000|2022-03-04 14:40:40|939.3|939.1|939.3|939|939.7|939.4|939.1|938.8|2949
1646404850000|2022-03-04 14:40:50|939.4|939.1|938.5|938.3|939.4|939.1|938.5|938.2|568
1646404860000|2022-03-04 14:41:00|938.4|938.2|939.5|939.1|939.9|939.5|938.2|937.9|19921
1646404870000|2022-03-04 14:41:10|939.4|939.2|939.7|939.3|939.8|939.5|939.1|938.8|3544
1646404880000|2022-03-04 14:41:20|939.8|939.4|939.7|939.4|940|939.7|939.6|939.2|1996
1646404890000|2022-03-04 14:41:30|939.8|939.5|939.4|939.2|939.8|939.5|939.2|938.9|12543
1646404900000|2022-03-04 14:41:40|939.3|939.1|939.6|939.3|939.8|939.5|939.3|939|4600
1646404910000|2022-03-04 14:41:50|939.5|939.2|938.9|938.6|939.5|939.2|938.5|938.1|2342
1646404920000|2022-03-04 14:42:00|939|938.7|938.4|938.1|939.2|938.8|938.2|937.8|6400
1646404930000|2022-03-04 14:42:10|938.5|938.2|938|937.7|938.6|938.4|938|937.7|1397
1646404940000|2022-03-04 14:42:20|937.8|937.6|937.7|937.4|938.1|937.8|937.4|937.1|1843
1646404950000|2022-03-04 14:42:30|937.6|937.3|937.1|936.8|937.8|937.5|937.1|936.7|2442
1646404960000|2022-03-04 14:42:40|937|936.9|937.4|937|937.7|937.4|937|936.8|9162
1646404970000|2022-03-04 14:42:50|937.3|936.9|937.1|936.9|937.3|937|936.9|936.6|9658
1646404980000|2022-03-04 14:43:00|937.2|937|937.7|937.4|938.1|937.8|937.2|936.9|10559
1646404990000|2022-03-04 14:43:10|937.8|937.5|937.7|937.4|938.2|938|937.7|937.4|6072
1646405000000|2022-03-04 14:43:20|937.9|937.5|938.1|937.7|938.1|937.9|937.6|937.3|6301
1646405010000|2022-03-04 14:43:30|938|937.8|937.9|937.6|938.2|938|937.9|937.6|3420
1646405020000|2022-03-04 14:43:40|938|937.7|938.2|937.9|938.6|938.3|938|937.7|17385
1646405030000|2022-03-04 14:43:50|938.1|937.8|938|937.7|938.2|938|937.9|937.6|1453
1646405040000|2022-03-04 14:44:00|937.9|937.6|937.9|937.5|937.9|937.8|937.7|937.5|2502
1646405050000|2022-03-04 14:44:10|937.8|937.6|937.3|937.1|937.9|937.6|937.2|937|4447
1646405060000|2022-03-04 14:44:20|937.2|937|937.3|937.2|937.4|937.2|937|936.7|1540
1646405070000|2022-03-04 14:44:30|937.2|937.1|936.9|936.7|937.3|937.1|936.7|936.5|1135
1646405080000|2022-03-04 14:44:40|937.1|936.8|936.3|936|937.2|936.8|936.3|936|2067
1646405090000|2022-03-04 14:44:50|936.5|936.1|936.8|936.5|937|936.7|936.5|936.1|3734
1646405100000|2022-03-04 14:45:00|936.9|936.7|936.1|935.7|937.4|937.1|936|935.6|9297
1646405110000|2022-03-04 14:45:10|936.2|935.8|936|935.7|936.4|936.1|935.9|935.7|3482
1646405120000|2022-03-04 14:45:20|935.9|935.6|936|935.7|936.2|935.9|935.7|935.5|2801
1646405130000|2022-03-04 14:45:30|936.1|935.8|935.6|935.3|936.1|935.8|935.4|935.1|9094
1646405140000|2022-03-04 14:45:40|935.5|935.2|935.3|935.1|935.7|935.4|935.2|935|4797
1646405150000|2022-03-04 14:45:50|935.2|935|935.2|935.1|935.5|935.3|934.5|934.2|42400
1646405160000|2022-03-04 14:46:00|935.3|934.9|934.2|934|935.4|935.3|933.9|933.7|11271
1646405170000|2022-03-04 14:46:10|934.3|933.9|934.3|933.9|934.8|934.5|934|933.8|15806
1646405180000|2022-03-04 14:46:20|934.4|934|934.5|934.2|934.8|934.5|934|933.8|31450
1646405190000|2022-03-04 14:46:30|934.6|934.3|935.1|935|935.3|935|934.3|934.1|46133
1646405200000|2022-03-04 14:46:40|935.3|935.1|935.7|935.4|935.8|935.5|935.2|935|6607
1646405210000|2022-03-04 14:46:50|935.8|935.5|936.1|935.8|936.1|935.9|935.4|935.1|21552
1646405220000|2022-03-04 14:47:00|936.2|935.9|934.9|934.6|936.2|936|934.8|934.5|37225
1646405230000|2022-03-04 14:47:10|935|934.8|935.6|935.3|935.7|935.4|934.9|934.6|6800
1646405240000|2022-03-04 14:47:20|935.5|935.2|935.7|935.5|936.1|935.8|935.5|935.2|23237
1646405250000|2022-03-04 14:47:30|935.8|935.4|935.5|935.2|935.8|935.5|935.2|934.9|3061
1646405260000|2022-03-04 14:47:40|935.4|935.1|934.8|934.5|935.6|935.3|934.7|934.5|20678
1646405270000|2022-03-04 14:47:50|934.7|934.4|934.3|934.1|935.2|934.9|934.3|934.1|6316
1646405280000|2022-03-04 14:48:00|934.2|934|934.2|933.9|934.4|934.1|933.7|933.4|5187
1646405290000|2022-03-04 14:48:10|934.3|934|934.1|933.9|934.8|934.4|933.9|933.6|16100
1646405300000|2022-03-04 14:48:20|934|933.8|933.6|933.4|934|933.8|933.3|933|15087
1646405310000|2022-03-04 14:48:30|933.7|933.5|934|933.7|934.3|933.9|933.6|933.2|2445
1646405320000|2022-03-04 14:48:40|934.1|933.6|933.6|933.2|934.1|933.6|933.2|933|2531
1646405330000|2022-03-04 14:48:50|933.5|933.3|932.6|932.3|933.6|933.3|932.5|932.2|6278
1646405340000|2022-03-04 14:49:00|932.5|932.2|933.1|932.9|933.1|932.9|932.5|932.2|5727
1646405350000|2022-03-04 14:49:10|932.5|932.4|931.7|931.5|933.1|932.6|931.7|931.5|37781
1646405360000|2022-03-04 14:49:20|931.8|931.4|931.2|930.9|931.9|931.6|931.1|930.9|689
1646405370000|2022-03-04 14:49:30|931.3|931|931|930.8|932.2|931.9|930.8|930.6|20183
1646405380000|2022-03-04 14:49:40|931.1|930.7|931.3|931|931.5|931.3|930.8|930.5|16454
1646405390000|2022-03-04 14:49:50|931.1|930.9|930.7|930.4|931.1|930.9|930.6|930.3|2089
1646405400000|2022-03-04 14:50:00|930.6|930.3|930.8|930.6|931|930.7|930.4|930|6884
1646405410000|2022-03-04 14:50:10|930.9|930.5|930.4|930.2|930.9|930.6|930.3|930.1|8741
1646405420000|2022-03-04 14:50:20|930.5|930.3|931.6|931.3|932.1|931.8|930.4|930.2|12867
1646405430000|2022-03-04 14:50:30|931.7|931.4|931.8|931.4|932|931.7|931.2|930.9|798
1646405440000|2022-03-04 14:50:40|931.7|931.5|930.8|930.4|931.7|931.5|930.7|930.4|8459
1646405450000|2022-03-04 14:50:50|930.7|930.5|930.9|930.6|931.2|930.9|930.6|930.3|1968
1646405460000|2022-03-04 14:51:00|931|930.7|930.7|930.4|931.2|931|930.6|930.3|5180
1646405470000|2022-03-04 14:51:10|930.6|930.3|930.5|930.3|930.8|930.5|930.3|930|3006
1646405480000|2022-03-04 14:51:20|930.4|929.9|929.5|929.2|930.4|929.9|929.5|929.2|27311
1646405490000|2022-03-04 14:51:30|929.6|929.3|929.9|929.6|930|929.8|929.5|929.2|1756
1646405500000|2022-03-04 14:51:40|930|929.7|929.6|929.2|930|929.8|929.4|929|7281
1646405510000|2022-03-04 14:51:50|929.7|929.3|929.6|929.3|930|929.6|929.6|929.2|1207
1646405520000|2022-03-04 14:52:00|929.7|929.4|929.6|929.3|929.7|929.5|929.2|929|10610
1646405530000|2022-03-04 14:52:10|929.7|929.5|929.6|929.3|929.8|929.7|929.4|929|17979
1646405540000|2022-03-04 14:52:20|929.5|929.2|929.5|929.1|929.8|929.4|929.2|929|2222
1646405550000|2022-03-04 14:52:30|929.3|929|929.1|928.8|930|929.8|929|928.7|27328
1646405560000|2022-03-04 14:52:40|929|928.7|929.3|929.1|929.3|929.2|928.7|928.3|42737
1646405570000|2022-03-04 14:52:50|929.2|929|928.9|928.6|929.3|929.1|928.5|928.3|29189
1646405580000|2022-03-04 14:53:00|928.8|928.5|930.7|930.4|930.7|930.4|928.6|928.3|37677
1646405590000|2022-03-04 14:53:10|930.6|930.5|930.1|929.7|930.7|930.5|929.6|929.4|19501
1646405600000|2022-03-04 14:53:20|930.2|929.8|930.4|930.1|930.7|930.4|929.8|929.5|18076
1646405610000|2022-03-04 14:53:30|930.3|930|929.9|929.6|930.3|930|929.1|928.7|7135
1646405620000|2022-03-04 14:53:40|929.8|929.5|929.1|928.8|929.9|929.6|928.9|928.5|2899
1646405630000|2022-03-04 14:53:50|929.2|928.9|929.1|928.9|929.6|929.3|928.7|928.4|17961
1646405640000|2022-03-04 14:54:00|929.2|929|927.8|927.5|929.3|929|927.7|927.4|20920
1646405650000|2022-03-04 14:54:10|927.9|927.4|927.5|927.2|927.9|927.7|927.3|927|5410
1646405660000|2022-03-04 14:54:20|927.4|927|927.1|926.8|927.6|927.3|926.4|926.2|29373
1646405670000|2022-03-04 14:54:30|927.2|926.7|927.9|927.5|928.2|928|927.2|926.7|16200
1646405680000|2022-03-04 14:54:40|927.7|927.6|927.6|927.3|928|927.7|927.2|926.9|5380
1646405690000|2022-03-04 14:54:50|927.5|927.1|926.8|926.4|927.8|927.5|926.7|926.3|30480
1646405700000|2022-03-04 14:55:00|926.9|926.5|926.8|926.5|926.9|926.6|925.6|925.5|33595
1646405710000|2022-03-04 14:55:10|926.7|926.4|926.6|926.3|927.2|926.9|926.6|926.2|3569
1646405720000|2022-03-04 14:55:20|926.5|926.2|926.5|926.1|926.6|926.5|926.2|925.8|10474
1646405730000|2022-03-04 14:55:30|926.6|926.2|926.1|925.7|926.8|926.4|926|925.6|2242
1646405740000|2022-03-04 14:55:40|926.2|925.8|925.8|925.5|926.3|926|925.7|925.4|2062
1646405750000|2022-03-04 14:55:50|925.7|925.7|925.9|925.6|926|925.7|925.5|925.2|2551
1646405760000|2022-03-04 14:56:00|926|925.7|926.1|925.9|926.5|926.2|926|925.7|10363
1646405770000|2022-03-04 14:56:10|926.2|926|926.8|926.5|927.3|927.1|926.1|926|2160
1646405780000|2022-03-04 14:56:20|926.9|926.7|925.9|925.5|926.9|926.7|925.8|925.4|3615
1646405790000|2022-03-04 14:56:30|925.8|925.4|926.3|926.1|926.5|926.2|925.7|925.4|5361
1646405800000|2022-03-04 14:56:40|926.2|925.9|925.7|925.3|926.4|925.9|925.6|925.3|3148
1646405810000|2022-03-04 14:56:50|925.8|925.5|925.4|925|925.8|925.5|925.4|925|2364
1646405820000|2022-03-04 14:57:00|925.3|924.7|926.9|926.6|927|926.7|924.8|924.6|38622
1646405830000|2022-03-04 14:57:10|926.7|926.5|928.3|928|928.4|928.1|926.6|926.4|3402
1646405840000|2022-03-04 14:57:20|928.4|928.1|928.2|927.9|928.8|928.6|928.1|927.7|2167
1646405850000|2022-03-04 14:57:30|928.3|928|928.8|928.5|929|928.7|928.2|928|2214
1646405860000|2022-03-04 14:57:40|928.9|928.6|928.8|928.5|929.1|928.7|928.6|928.3|10143
1646405870000|2022-03-04 14:57:50|928.9|928.6|929.2|928.9|929.6|929.4|928.8|928.5|22379
1646405880000|2022-03-04 14:58:00|929.3|929|929.6|929.2|930|929.7|929|928.8|6743
1646405890000|2022-03-04 14:58:10|929.7|929.3|930.6|930.3|930.6|930.3|929.7|929.3|23765
1646405900000|2022-03-04 14:58:20|930.7|930.4|931.4|931|931.5|931.1|930.6|930.3|12455
1646405910000|2022-03-04 14:58:30|931.5|931.1|931.6|931.3|932.1|931.7|931.3|930.9|6433
1646405920000|2022-03-04 14:58:40|931.7|931.2|931.8|931.5|932|931.7|931.2|930.9|35007
1646405930000|2022-03-04 14:58:50|931.7|931.4|931.8|931.5|932.1|931.9|931.5|931.2|12178
1646405940000|2022-03-04 14:59:00|931.7|931.4|932.8|932.5|932.9|932.5|931.6|931.3|5961
1646405950000|2022-03-04 14:59:10|932.9|932.4|933.2|932.9|933.4|933|932.2|932|1579
1646405960000|2022-03-04 14:59:20|933.3|933|932.3|931.9|933.3|933|932.2|931.9|6359
1646405970000|2022-03-04 14:59:30|932.4|932|931.6|931.2|932.7|932.4|931.5|931.1|13918
1646405980000|2022-03-04 14:59:40|931.5|931.4|930.8|930.6|931.6|931.4|930.4|930|15824
1646405990000|2022-03-04 14:59:50|930.9|930.7|930.2|930|931.3|930.9|930.2|930|8276
1646406000000|2022-03-04 15:00:00|930|929.9|930.1|929.7|930.8|930.4|929.9|929.7|6337
1646406010000|2022-03-04 15:00:10|930|929.6|931.3|930.8|931.4|930.8|929.9|929.6|2135
1646406020000|2022-03-04 15:00:20|931.2|930.9|932.1|931.8|932.3|931.9|931.1|930.8|4892
1646406030000|2022-03-04 15:00:30|932.2|932.1|930.8|930.4|932.5|932.1|930.7|930.3|22796
1646406040000|2022-03-04 15:00:40|930.9|930.6|930.5|930.3|931.3|931|930.4|930|4048
1646406050000|2022-03-04 15:00:50|930.6|930.5|931.5|931.2|931.6|931.4|930.6|930.5|38233
1646406060000|2022-03-04 15:01:00|931.4|931.1|931.7|931.6|932|931.7|931.2|930.9|3062
1646406070000|2022-03-04 15:01:10|931.9|931.7|931.9|931.6|932.2|931.8|931.5|931.2|5651
1646406080000|2022-03-04 15:01:20|931.8|931.5|931.4|931.3|932|931.8|931.3|931|0
1646406090000|2022-03-04 15:01:30|931.5|931.2|931.5|931.2|932|931.7|931.3|931|2332
1646406100000|2022-03-04 15:01:40|931.6|931.3|931.4|931.1|931.6|931.3|931.1|930.7|1761
1646406110000|2022-03-04 15:01:50|931.3|931|930.9|930.5|931.3|931|930.8|930.5|3236
1646406120000|2022-03-04 15:02:00|930.8|930.3|930|929.6|930.8|930.3|929.7|929.6|36506
1646406130000|2022-03-04 15:02:10|929.8|929.5|929.8|929.4|930.1|929.9|929.6|929.3|3156
1646406140000|2022-03-04 15:02:20|929.6|929.3|930.1|929.8|930.3|930|929.5|929.3|16144
1646406150000|2022-03-04 15:02:30|930.2|930|930|929.7|930.2|930|929.7|929.4|1582
1646406160000|2022-03-04 15:02:40|930.1|929.8|930.1|929.7|930.3|930|929.4|929.3|18393
1646406170000|2022-03-04 15:02:50|930|929.8|929.7|929.4|930.1|929.8|929.6|929.4|2862
1646406180000|2022-03-04 15:03:00|929.8|929.5|929.7|929.4|930|929.7|929.4|929.2|4269
1646406190000|2022-03-04 15:03:10|929.6|929.3|929|928.8|929.6|929.3|928.9|928.6|5755
1646406200000|2022-03-04 15:03:20|928.9|928.7|928.3|927.9|928.9|928.7|928.2|927.8|13841
1646406210000|2022-03-04 15:03:30|928.2|927.8|928.6|928.2|928.6|928.2|927.9|927.6|1019
1646406220000|2022-03-04 15:03:40|928.5|928.3|929.6|929.3|929.7|929.5|928.4|928.3|1987
1646406230000|2022-03-04 15:03:50|929.5|929.1|929.1|928.7|929.5|929.3|928.9|928.5|2586
1646406240000|2022-03-04 15:04:00|928.9|928.6|929.3|929|929.3|929|928.8|928.5|400
1646406250000|2022-03-04 15:04:10|929.4|929.1|930.3|929.9|930.4|930|929.1|929|2150
1646406260000|2022-03-04 15:04:20|930.2|930|929.9|929.7|930.3|930|929.9|929.7|4257
1646406270000|2022-03-04 15:04:30|929.8|929.6|929.8|929.5|930|929.7|929.4|929.3|3237
1646406280000|2022-03-04 15:04:40|929.7|929.6|929.9|929.7|930.3|930.1|929.5|929.3|4056
1646406290000|2022-03-04 15:04:50|929.7|929.6|929.7|929.6|929.9|929.7|929.6|929.4|787
1646406300000|2022-03-04 15:05:00|929.8|929.7|930.7|930.4|931|930.6|929.8|929.7|3085
1646406310000|2022-03-04 15:05:10|930.6|930.3|930.4|930.1|930.8|930.6|930.3|930.1|5315
1646406320000|2022-03-04 15:05:20|930.5|930.2|929.5|929.3|930.7|930.3|929.3|929.1|14817
1646406330000|2022-03-04 15:05:30|929.4|929.2|929.4|929.2|929.5|929.4|929.4|929.1|4362
1646406340000|2022-03-04 15:05:40|929.3|929.1|929.8|929.5|930|929.8|929.3|929.1|13655
1646406350000|2022-03-04 15:05:50|929.9|929.4|930.3|930|930.8|930.5|929.9|929.4|4596
1646406360000|2022-03-04 15:06:00|930.2|930.1|930.1|929.9|930.3|930.1|929.8|929.7|13230
1646406370000|2022-03-04 15:06:10|930.3|930|930.2|930.1|930.9|930.5|930.2|930|4345
1646406380000|2022-03-04 15:06:20|930.1|930|930.2|930|930.4|930.1|929.9|929.7|965
1646406390000|2022-03-04 15:06:30|930.1|929.9|929.9|929.7|930.2|930.1|929.9|929.7|1686
1646406400000|2022-03-04 15:06:40|929.8|929.8|928.9|928.6|929.9|929.8|928.8|928.5|5187
1646406410000|2022-03-04 15:06:50|928.8|928.5|928.8|928.6|928.9|928.6|928.4|928.1|973
1646406420000|2022-03-04 15:07:00|928.7|928.7|929.9|929.6|930|929.7|928.7|928.7|11788
1646406430000|2022-03-04 15:07:10|929.8|929.5|930.4|930.1|930.4|930.1|929.6|929.3|5224
1646406440000|2022-03-04 15:07:20|930.5|930.2|930.5|930.3|930.9|930.6|930.2|930.1|6281
1646406450000|2022-03-04 15:07:30|930.4|930.1|931.2|930.9|931.3|931.1|930.4|930|3776
1646406460000|2022-03-04 15:07:40|931.1|930.8|931.1|930.9|931.3|930.9|931|930.7|253
1646406470000|2022-03-04 15:07:50|931.2|931|931.2|930.9|931.3|931.1|931|930.8|1059
1646406480000|2022-03-04 15:08:00|931.1|931|930.9|930.6|931.1|931|930.7|930.4|10272
1646406490000|2022-03-04 15:08:10|930.8|930.5|930.4|930.1|930.8|930.5|930|929.7|8032
1646406500000|2022-03-04 15:08:20|930.5|930.2|930.1|929.9|930.7|930.4|929.9|929.7|3516
1646406510000|2022-03-04 15:08:30|930.2|930|930.2|929.9|930.3|930.1|930|929.6|4151
1646406520000|2022-03-04 15:08:40|930.1|929.8|930.3|930|930.4|930.2|930.1|929.8|4827
1646406530000|2022-03-04 15:08:50|930.4|930.1|930.3|930.1|930.4|930.3|930.2|929.9|3313
1646406540000|2022-03-04 15:09:00|930.2|929.9|930.5|930.3|930.8|930.6|930.1|929.9|4513
1646406550000|2022-03-04 15:09:10|930.6|930.4|931.2|930.9|931.5|931.1|930.6|930.4|3267
1646406560000|2022-03-04 15:09:20|931.3|930.8|931.2|931|931.3|931|930.8|930.6|1655
1646406570000|2022-03-04 15:09:30|931|930.9|931.2|930.9|931.2|931|931|930.7|5439
1646406580000|2022-03-04 15:09:40|931.1|931|931.4|931.1|931.5|931.3|931.1|930.7|7908
1646406590000|2022-03-04 15:09:50|931.5|931.3|931|930.7|931.5|931.3|930.6|930.3|4329
1646406600000|2022-03-04 15:10:00|931.1|930.8|930.9|930.7|931.1|930.9|930.7|930.5|6502
1646406610000|2022-03-04 15:10:10|931|930.6|930.4|930.1|931|930.6|930.3|930|2356
1646406620000|2022-03-04 15:10:20|930.3|930.2|930.3|929.9|930.8|930.5|930.2|929.9|5292
1646406630000|2022-03-04 15:10:30|930.2|929.8|928.5|928.2|930.2|929.9|928.4|928.2|13187
1646406640000|2022-03-04 15:10:40|928.4|928.1|928.6|928.3|928.8|928.5|928.2|927.8|7916
1646406650000|2022-03-04 15:10:50|928.7|928.4|928|927.7|928.7|928.5|928|927.7|5461
1646406660000|2022-03-04 15:11:00|928.1|927.8|927.7|927.5|928.1|927.8|927.3|927|4600
1646406670000|2022-03-04 15:11:10|927.8|927.7|927.2|926.9|927.9|927.7|927.2|926.9|1896
1646406680000|2022-03-04 15:11:20|927.1|927|927.5|927.3|927.6|927.4|927.1|926.9|6650
1646406690000|2022-03-04 15:11:30|927.6|927.4|928.3|928|928.4|928|927.6|927.3|10180
1646406700000|2022-03-04 15:11:40|928.2|927.9|927.6|927.4|928.2|928|927.6|927.3|13424
1646406710000|2022-03-04 15:11:50|927.8|927.6|928.5|928.4|928.7|928.6|927.7|927.4|25816
1646406720000|2022-03-04 15:12:00|928.6|928.3|928.3|928.1|928.7|928.4|928.1|927.9|2494
1646406730000|2022-03-04 15:12:10|928.2|928.2|928.2|927.8|928.5|928.3|928.1|927.8|7489
1646406740000|2022-03-04 15:12:20|928|927.7|928.1|927.8|928.5|928.3|928|927.7|3182
1646406750000|2022-03-04 15:12:30|928|927.9|928.8|928.5|928.8|928.5|928|927.8|4397
1646406760000|2022-03-04 15:12:40|928.7|928.4|928.9|928.6|928.9|928.6|928.4|928.1|9920
1646406770000|2022-03-04 15:12:50|928.8|928.4|928.1|927.8|928.9|928.8|928|927.7|5461
1646406780000|2022-03-04 15:13:00|928.2|927.9|927.7|927.4|928.4|928.2|927.5|927.2|11832
1646406790000|2022-03-04 15:13:10|927.6|927.3|927.6|927.3|928|927.7|927.4|927.1|960
1646406800000|2022-03-04 15:13:20|927.4|927.1|927.7|927.4|928|927.7|927.2|927|6542
1646406810000|2022-03-04 15:13:30|927.6|927.3|927.7|927.4|927.7|927.4|926.8|926.5|4694
1646406820000|2022-03-04 15:13:40|927.8|927.5|927.6|927.3|927.8|927.5|927.4|927|1313
1646406830000|2022-03-04 15:13:50|927.5|927.2|927.5|927.2|927.9|927.6|927.4|927.1|881
1646406840000|2022-03-04 15:14:00|927.6|927.3|927.6|927.4|927.9|927.6|927.3|927|4599
1646406850000|2022-03-04 15:14:10|927.7|927.6|928.4|928.1|928.5|928.3|927.7|927.5|1261
1646406860000|2022-03-04 15:14:20|928.5|928.2|927.7|927.5|928.7|928.4|927.4|927.1|15739
1646406870000|2022-03-04 15:14:30|927.8|927.6|927.3|927|928|927.6|927|926.6|2505
1646406880000|2022-03-04 15:14:40|927.2|926.9|926.6|926.4|927.3|927.1|926.4|926.1|7989
1646406890000|2022-03-04 15:14:50|926.7|926.3|925.4|925.1|926.7|926.3|925.4|925.1|5204
1646406900000|2022-03-04 15:15:00|925.5|925.2|924.3|924.1|925.5|925.2|924|923.7|20222
1646406910000|2022-03-04 15:15:10|924.2|924|925.1|924.8|925.1|924.8|924.2|923.9|14564
1646406920000|2022-03-04 15:15:20|925.2|924.9|925.4|925.1|925.5|925.3|924.9|924.5|3484
1646406930000|2022-03-04 15:15:30|925.3|925|926|925.7|926.5|926.2|924.7|924.4|32298
1646406940000|2022-03-04 15:15:40|925.9|925.6|925.5|925.2|926.5|926.3|925.5|925.2|12317
1646406950000|2022-03-04 15:15:50|925.4|925.1|925.6|925.3|925.6|925.3|925.1|924.7|7752
1646406960000|2022-03-04 15:16:00|925.5|925.2|925.4|925.2|925.6|925.3|925.1|924.8|4980
1646406970000|2022-03-04 15:16:10|925.5|925.3|925.2|924.9|926.3|926|925|924.8|5770
1646406980000|2022-03-04 15:16:20|925.1|924.8|924.4|924.2|925.2|924.9|924.3|924|6
1646406990000|2022-03-04 15:16:30|924.6|924.3|923.6|923.2|924.7|924.4|923.6|923.2|3682
1646407000000|2022-03-04 15:16:40|923.5|923.1|923.8|923.5|924|923.6|923.3|923|7844
1646407010000|2022-03-04 15:16:50|923.9|923.6|925.1|924.7|925.4|925.1|923.9|923.6|17825
1646407020000|2022-03-04 15:17:00|925|924.6|924.4|924.1|925.1|924.8|924.3|924.1|23552
1646407030000|2022-03-04 15:17:10|924.3|924|924|923.6|924.4|924.1|923.4|923.2|33526
1646407040000|2022-03-04 15:17:20|923.9|923.5|923.6|923.4|923.9|923.5|923.6|923.4|0
1646407050000|2022-03-04 15:17:30|923.7|923.5|924.3|924.1|924.5|924.1|923.6|923.3|11962
1646407060000|2022-03-04 15:17:40|924.4|924.2|924.8|924.5|925.1|924.9|924.1|923.8|16142
1646407070000|2022-03-04 15:17:50|924.7|924.4|924.3|924|924.8|924.6|923.9|923.6|1581
1646407080000|2022-03-04 15:18:00|924.1|923.9|923.5|923.1|924.4|924.1|923.4|923.1|8950
1646407090000|2022-03-04 15:18:10|923.3|923|923.1|923|923.5|923.2|923.1|922.8|4485
1646407100000|2022-03-04 15:18:20|923|922.9|922.9|922.6|923|922.9|922.6|922.5|6103
1646407110000|2022-03-04 15:18:30|923|922.7|922.7|922.4|923.5|923.2|922.5|922.3|37157
1646407120000|2022-03-04 15:18:40|922.8|922.5|922.2|922.1|922.8|922.6|922.2|922.1|2941
1646407130000|2022-03-04 15:18:50|922.1|922|921.5|921.2|922.2|922|921.4|921.2|15921
1646407140000|2022-03-04 15:19:00|921.4|921.3|921.3|921|921.5|921.3|921.3|921|5287
1646407150000|2022-03-04 15:19:10|921.4|921.1|920.6|920.3|921.5|921.2|920.6|920.3|98064
1646407160000|2022-03-04 15:19:20|920.5|920.2|920.5|920.2|920.5|920.2|920.1|920|62982
1646407170000|2022-03-04 15:19:30|920.6|920.1|920.4|920.1|920.6|920.2|920.2|920|12941
1646407180000|2022-03-04 15:19:40|920.5|920.4|921|920.7|921|920.7|920.3|920|9249
1646407190000|2022-03-04 15:19:50|921.1|920.8|920.7|920.4|921.2|920.9|920.6|920.3|5746
1646407200000|2022-03-04 15:20:00|920.8|920.5|921.1|920.8|921.5|921.1|920.8|920.5|947
1646407210000|2022-03-04 15:20:10|921.2|920.9|921.8|921.5|921.9|921.6|921.2|920.8|4207
1646407220000|2022-03-04 15:20:20|921.9|921.6|921.4|921.1|921.9|921.6|921|920.7|9909
1646407230000|2022-03-04 15:20:30|921.5|921.4|921.3|921|921.6|921.4|921.3|921|3947
1646407240000|2022-03-04 15:20:40|921.2|920.9|921.7|921.4|921.7|921.5|920.9|920.6|5244
1646407250000|2022-03-04 15:20:50|921.8|921.5|922.5|922.2|922.6|922.3|921.7|921.3|16339
1646407260000|2022-03-04 15:21:00|922.4|922.1|922.6|922.3|922.7|922.3|922.1|921.8|1243
1646407270000|2022-03-04 15:21:10|922.7|922.4|923.7|923.4|923.9|923.6|922.6|922.3|4653
1646407280000|2022-03-04 15:21:20|923.8|923.5|923.4|923.1|924.2|923.9|923.2|923|17042
1646407290000|2022-03-04 15:21:30|923.6|923.2|923|922.7|923.6|923.3|922.8|922.4|1288
1646407300000|2022-03-04 15:21:40|922.9|922.6|922.6|922.2|922.9|922.6|922|921.7|1659
1646407310000|2022-03-04 15:21:50|922.7|922.4|922.7|922.3|922.9|922.6|922.3|922|1002
1646407320000|2022-03-04 15:22:00|922.6|922.2|923.3|923|923.6|923.4|922.2|922.1|12541
1646407330000|2022-03-04 15:22:10|923.4|923.1|923.2|923|923.4|923.1|923|922.7|2671
1646407340000|2022-03-04 15:22:20|923.3|923.1|923.4|923.2|923.7|923.4|923.3|923.1|2329
1646407350000|2022-03-04 15:22:30|923.2|923.1|924.2|923.9|924.3|923.9|923.2|923|2027
1646407360000|2022-03-04 15:22:40|924.1|923.8|923.9|923.5|924.2|923.8|923.7|923.4|3798
1646407370000|2022-03-04 15:22:50|923.8|923.4|923.1|922.7|923.8|923.4|922.7|922.4|3436
1646407380000|2022-03-04 15:23:00|923|922.8|923.1|922.8|923.5|923.2|922.7|922.3|5781
1646407390000|2022-03-04 15:23:10|923|922.7|923.3|922.9|923.3|923|922.9|922.5|9617
1646407400000|2022-03-04 15:23:20|923.2|923|923.6|923.3|923.9|923.7|923.2|922.9|14532
1646407410000|2022-03-04 15:23:30|923.5|923.2|923.6|923.2|923.6|923.3|922.9|922.7|12254
1646407420000|2022-03-04 15:23:40|923.5|923.3|923.3|923|923.7|923.4|923.3|923|1723
1646407430000|2022-03-04 15:23:50|923.2|922.9|922.9|922.5|923.3|923|922.8|922.5|2334
1646407440000|2022-03-04 15:24:00|923|922.6|922.8|922.5|923.3|923|922.7|922.4|9779
1646407450000|2022-03-04 15:24:10|922.9|922.6|922.9|922.6|923.2|922.9|922.8|922.5|6894
1646407460000|2022-03-04 15:24:20|922.8|922.5|922.9|922.6|922.9|922.6|922.7|922.4|0
1646407470000|2022-03-04 15:24:30|922.6|922.5|922.4|922.2|922.6|922.6|922.1|921.8|11055
1646407480000|2022-03-04 15:24:40|922.5|922.1|922.6|922.3|922.6|922.3|922.2|921.9|2248
1646407490000|2022-03-04 15:24:50|922.7|922.4|922|921.8|922.7|922.5|922|921.8|3090
1646407500000|2022-03-04 15:25:00|921.9|921.7|922.2|922.1|922.5|922.2|921.6|921.3|12007
1646407510000|2022-03-04 15:25:10|922.1|922|922.4|922.1|922.6|922.5|922.1|921.7|8945
1646407520000|2022-03-04 15:25:20|922.6|922.2|923.7|923.4|923.8|923.6|922.6|922.2|20635
1646407530000|2022-03-04 15:25:30|923.8|923.5|922.8|922.4|923.9|923.6|922.4|922.1|17368
1646407540000|2022-03-04 15:25:40|922.7|922.3|921.9|921.7|922.7|922.4|921.7|921.4|14253
1646407550000|2022-03-04 15:25:50|921.8|921.6|921|920.8|922|921.7|920.9|920.6|40319
1646407560000|2022-03-04 15:26:00|921.1|920.9|921|920.7|921.2|921|920.9|920.6|3525
1646407570000|2022-03-04 15:26:10|920.9|920.6|920.6|920.4|921|920.7|920.4|920.2|4481
1646407580000|2022-03-04 15:26:20|920.7|920.3|920.6|920.3|920.8|920.5|920.5|920.2|2549
1646407590000|2022-03-04 15:26:30|920.5|920.2|922|921.7|922|921.7|920.4|920.2|15558
1646407600000|2022-03-04 15:26:40|922.1|921.9|922.1|921.8|922.6|922.3|921.9|921.6|4631
1646407610000|2022-03-04 15:26:50|922|921.9|921.6|921.3|922|921.9|921.3|921|1698
1646407620000|2022-03-04 15:27:00|921.5|921.2|922.6|922.4|922.6|922.4|921.2|920.9|12391
1646407630000|2022-03-04 15:27:10|922.5|922.3|921.7|921.4|922.8|922.6|921.7|921.4|3204
1646407640000|2022-03-04 15:27:20|921.6|921.3|920.8|920.5|921.6|921.3|920.8|920.5|2031
1646407650000|2022-03-04 15:27:30|920.7|920.4|921.2|920.9|921.3|921.1|920.7|920.4|3240
1646407660000|2022-03-04 15:27:40|921.1|920.8|920.8|920.5|921.3|921|920.8|920.5|7651
1646407670000|2022-03-04 15:27:50|920.7|920.4|920.9|920.6|921|920.8|920.5|920.3|5559
1646407680000|2022-03-04 15:28:00|921|920.7|921.1|920.9|921.5|921.2|920.4|920.2|15494
1646407690000|2022-03-04 15:28:10|921.2|920.8|920.8|920.4|921.6|921.3|920.8|920.4|1650
1646407700000|2022-03-04 15:28:20|920.9|920.5|920.8|920.5|920.9|920.7|920.5|920.2|6662
1646407710000|2022-03-04 15:28:30|920.9|920.6|920.7|920.4|921|920.8|920.7|920.4|9393
1646407720000|2022-03-04 15:28:40|920.6|920.3|920.9|920.6|921|920.8|920.5|920.2|1629
1646407730000|2022-03-04 15:28:50|921|920.7|921.1|920.8|921.3|921|920.9|920.6|4303
1646407740000|2022-03-04 15:29:00|921|920.7|921.4|921.1|921.6|921.4|920.7|920.5|1388
1646407750000|2022-03-04 15:29:10|921.3|921|921|920.7|921.7|921.4|920.9|920.6|7411
1646407760000|2022-03-04 15:29:20|921.1|920.8|920.7|920.5|921.1|920.8|920.5|920.2|5044
1646407770000|2022-03-04 15:29:30|920.8|920.4|920.6|920.4|920.8|920.6|920.4|920.2|4645
1646407780000|2022-03-04 15:29:40|920.5|920.3|920.7|920.4|920.9|920.7|920.4|920.2|5205
1646407790000|2022-03-04 15:29:50|920.6|920.3|919.9|919.6|920.6|920.3|919.8|919.6|45653
1646407800000|2022-03-04 15:30:00|920|919.7|919.9|919.6|920.2|920|919.6|919.3|25646
1646407810000|2022-03-04 15:30:10|920|919.7|920.3|920|920.5|920.2|920|919.7|7457
1646407820000|2022-03-04 15:30:20|920.2|919.9|920.2|919.9|920.5|920.4|919.9|919.6|15893
1646407830000|2022-03-04 15:30:30|920.1|920|920.6|920.3|920.6|920.3|920|919.7|2480
1646407840000|2022-03-04 15:30:40|920.7|920.4|920.5|920.2|920.8|920.6|920.4|920.1|3726
1646407850000|2022-03-04 15:30:50|920.4|920.1|920|919.8|920.5|920.2|919.9|919.6|4994
1646407860000|2022-03-04 15:31:00|920.1|919.7|919.4|919.3|920.3|920|919.3|919.2|11822
1646407870000|2022-03-04 15:31:10|919.3|919.2|919.6|919.3|919.7|919.6|919.3|919|17759
1646407880000|2022-03-04 15:31:20|919.5|919.2|919.2|919|919.6|919.4|919.1|919|39180
1646407890000|2022-03-04 15:31:30|919.1|919.1|918.8|918.7|919.3|919.1|918.7|918.4|16773
1646407900000|2022-03-04 15:31:40|918.9|918.8|919.7|919.4|920.7|920.4|918.8|918.8|38985
1646407910000|2022-03-04 15:31:50|919.6|919|919.9|919.7|920.5|920.2|919.4|919|35274
1646407920000|2022-03-04 15:32:00|920|919.6|920.8|920.5|921.2|920.9|920|919.6|11293
1646407930000|2022-03-04 15:32:10|921|920.6|921.2|920.9|921.5|921.2|920.8|920.6|9463
1646407940000|2022-03-04 15:32:20|921.1|920.8|921.2|920.9|921.5|921.3|920.8|920.6|11254
1646407950000|2022-03-04 15:32:30|920.9|920.8|920.8|920.5|921|920.8|920.4|920.2|18343
1646407960000|2022-03-04 15:32:40|920.7|920.4|920.3|920|920.9|920.6|920.3|920|2996
1646407970000|2022-03-04 15:32:50|920.4|920.1|919.9|919.6|920.4|920.2|919.8|919.5|6635
1646407980000|2022-03-04 15:33:00|919.8|919.7|919.6|919.3|920|919.7|919.5|919.2|2841
1646407990000|2022-03-04 15:33:10|919.5|919.2|918.7|918.5|919.5|919.2|918.5|918.4|6871
1646408000000|2022-03-04 15:33:20|918.6|918.4|919.1|918.8|919.1|918.9|918.5|918.2|17305
1646408010000|2022-03-04 15:33:30|919.3|918.9|919|918.9|919.9|919.6|918.9|918.8|14558
1646408020000|2022-03-04 15:33:40|918.9|918.8|919.2|918.9|919.7|919.4|918.7|918.5|20874
1646408030000|2022-03-04 15:33:50|919.1|918.8|919.9|919.7|920.3|920|919.1|918.8|20182
1646408040000|2022-03-04 15:34:00|919.8|919.6|919.7|919.5|919.9|919.7|919.2|919|3930
1646408050000|2022-03-04 15:34:10|919.6|919.3|919.1|918.8|919.6|919.3|918.8|918.5|5325
1646408060000|2022-03-04 15:34:20|919|918.9|919.2|918.9|919.2|919.1|918.8|918.5|3762
1646408070000|2022-03-04 15:34:30|919.3|919|919.2|919|919.6|919.3|919|918.8|8502
1646408080000|2022-03-04 15:34:40|919.1|918.9|919.1|918.8|919.3|919.1|919|918.7|2229
1646408090000|2022-03-04 15:34:50|919.2|918.9|919.3|919.1|919.3|919.1|919.1|918.7|952
1646408100000|2022-03-04 15:35:00|919.2|919|920.5|920.2|920.5|920.3|919.2|919|4800
1646408110000|2022-03-04 15:35:10|920.4|920.1|921|920.7|921|920.7|920.3|920.1|1196
1646408120000|2022-03-04 15:35:20|921.1|920.8|922.2|922.1|922.3|922.1|921|920.8|7930
1646408130000|2022-03-04 15:35:30|922.1|921.9|922.6|922.3|922.7|922.4|921.8|921.6|19749
1646408140000|2022-03-04 15:35:40|922.5|922.2|922.2|921.9|922.5|922.3|922|921.7|24678
1646408150000|2022-03-04 15:35:50|922.3|922|922.4|922.1|922.5|922.2|922.2|922|1100
1646408160000|2022-03-04 15:36:00|922.5|922.2|923|922.7|923.4|923.1|922.4|922.1|6061
1646408170000|2022-03-04 15:36:10|923.1|922.9|923.2|922.9|923.3|923|922.5|922.2|7520
1646408180000|2022-03-04 15:36:20|923.3|923|923.3|923.1|923.4|923.1|922.7|922.3|8756
1646408190000|2022-03-04 15:36:30|923.4|923.2|923|922.7|923.9|923.6|922.9|922.6|2778
1646408200000|2022-03-04 15:36:40|923.1|922.8|924.4|924.1|924.5|924.2|923|922.8|16389
1646408210000|2022-03-04 15:36:50|924.3|924.2|925|924.7|925|924.7|924.2|924|11706
1646408220000|2022-03-04 15:37:00|925.1|924.8|926.3|926|926.5|926.2|925|924.8|10939
1646408230000|2022-03-04 15:37:10|926.2|925.9|926.4|926.1|926.5|926.2|926|925.7|6402
1646408240000|2022-03-04 15:37:20|926.3|925.9|924.5|924.3|926.3|925.9|924.5|924.2|8424
1646408250000|2022-03-04 15:37:30|924.6|924.2|925.7|925.3|926|925.7|924.5|924.2|12395
1646408260000|2022-03-04 15:37:40|925.6|925.4|925.9|925.6|926|925.6|925.5|925.3|599
1646408270000|2022-03-04 15:37:50|926|925.7|926.2|926.1|926.6|926.3|925.9|925.6|4116
1646408280000|2022-03-04 15:38:00|926.3|926|926.4|926.2|926.5|926.3|926|925.7|7659
1646408290000|2022-03-04 15:38:10|926.5|926.1|926.3|926.1|926.5|926.1|925.7|925.4|14689
1646408300000|2022-03-04 15:38:20|926.4|926.2|926.4|926.1|926.8|926.6|926.3|925.9|2179
1646408310000|2022-03-04 15:38:30|926.6|926.2|926.2|925.9|926.7|926.4|926|925.7|1950
1646408320000|2022-03-04 15:38:40|926.1|925.8|926.4|926.1|926.9|926.6|926.1|925.8|6454
1646408330000|2022-03-04 15:38:50|926.3|926|925.2|924.9|926.3|926|925.1|924.7|4541
1646408340000|2022-03-04 15:39:00|925.3|925|925.3|925|925.8|925.5|925|924.7|5382
1646408350000|2022-03-04 15:39:10|925.4|924.9|925.3|925|925.5|925.1|924.5|924.2|13019
1646408360000|2022-03-04 15:39:20|925.4|925.1|925.5|925.2|925.5|925.2|925|924.7|1604
1646408370000|2022-03-04 15:39:30|925.4|925.1|925.1|924.9|925.5|925.2|925.1|924.9|781
1646408380000|2022-03-04 15:39:40|925|924.8|924.8|924.6|925.1|924.9|924.5|924.2|11297
1646408390000|2022-03-04 15:39:50|924.9|924.7|924.1|923.8|925.1|924.8|924.1|923.7|2457
1646408400000|2022-03-04 15:40:00|923.8|923.7|924.3|924|924.4|924.3|923.5|923.2|20905
1646408410000|2022-03-04 15:40:10|924.2|923.9|923.7|923.4|924.2|923.9|923.7|923.3|5261
1646408420000|2022-03-04 15:40:20|923.8|923.5|923.4|923.1|924.1|923.9|923.3|923|8043
1646408430000|2022-03-04 15:40:30|923.3|923|922.8|922.4|923.4|923.1|922.7|922.4|16321
1646408440000|2022-03-04 15:40:40|922.9|922.5|924|923.6|924.1|923.8|922.9|922.5|18176
1646408450000|2022-03-04 15:40:50|923.8|923.5|922.8|922.5|923.8|923.5|922.6|922.3|2781
1646408460000|2022-03-04 15:41:00|922.6|922.4|923.4|923.2|923.5|923.3|922.6|922.4|8569
1646408470000|2022-03-04 15:41:10|923.3|923.1|923.6|923.3|923.9|923.8|923.3|923|3374
1646408480000|2022-03-04 15:41:20|923.5|923.2|924.1|923.8|924.5|924.2|923.4|923.1|14395
1646408490000|2022-03-04 15:41:30|924|923.7|924|923.8|924.3|924|923.7|923.4|10676
1646408500000|2022-03-04 15:41:40|923.8|923.7|923.2|922.8|923.9|923.7|923.1|922.8|5680
1646408510000|2022-03-04 15:41:50|923.1|922.7|922.8|922.4|923.1|922.7|922.6|922.3|4802
1646408520000|2022-03-04 15:42:00|922.9|922.5|922.8|922.4|923.2|922.9|922.8|922.4|3510
1646408530000|2022-03-04 15:42:10|922.7|922.5|923|922.8|923.1|922.8|922.7|922.4|3677
1646408540000|2022-03-04 15:42:20|923.1|922.9|923.1|922.8|923.6|923.3|923|922.6|5880
1646408550000|2022-03-04 15:42:30|923.3|922.9|923.7|923.4|923.7|923.4|923.1|922.9|1509
1646408560000|2022-03-04 15:42:40|923.8|923.5|923.2|923|924.2|923.9|923.2|923|7755
1646408570000|2022-03-04 15:42:50|923.3|922.9|922.4|922.1|923.3|922.9|922.3|922|929
1646408580000|2022-03-04 15:43:00|922.3|922|922.2|921.9|922.5|922.2|921.4|921.1|10779
1646408590000|2022-03-04 15:43:10|922.1|921.8|922.5|922.2|922.8|922.5|921.7|921.5|15051
1646408600000|2022-03-04 15:43:20|922.4|922.1|922.1|921.8|922.7|922.3|922|921.6|3426
1646408610000|2022-03-04 15:43:30|922.2|921.7|922.7|922.4|922.7|922.4|922.1|921.7|1627
1646408620000|2022-03-04 15:43:40|922.8|922.5|923.1|922.8|923.6|923.3|922.7|922.5|4646
1646408630000|2022-03-04 15:43:50|923|922.7|922.2|921.8|923.2|922.9|922|921.7|1714
1646408640000|2022-03-04 15:44:00|922.1|921.7|921.1|920.8|922.3|922.1|921.1|920.7|15007
1646408650000|2022-03-04 15:44:10|921|920.7|920.4|920.1|921.3|921|920.3|920|8869
1646408660000|2022-03-04 15:44:20|920.3|920|920|919.7|920.5|920.2|919.9|919.6|12405
1646408670000|2022-03-04 15:44:30|920.1|919.9|919.6|919.3|920.2|919.9|919.2|918.8|11222
1646408680000|2022-03-04 15:44:40|919.7|919.4|919.1|918.7|919.9|919.6|918.9|918.7|2741
1646408690000|2022-03-04 15:44:50|919|918.6|920|919.7|920|919.7|918.9|918.6|6477
1646408700000|2022-03-04 15:45:00|920.1|919.8|919.9|919.6|920.8|920.5|919.8|919.5|10301
1646408710000|2022-03-04 15:45:10|920|919.7|919.1|918.8|920|919.9|919|918.7|8423
1646408720000|2022-03-04 15:45:20|919.2|918.9|918.4|918.1|919.3|918.9|918.4|918.1|14174
1646408730000|2022-03-04 15:45:30|918.5|918|918.6|918.4|918.9|918.6|918.3|918|8973
1646408740000|2022-03-04 15:45:40|918.5|918.3|918.3|918.1|918.5|918.3|918.2|918|3378
1646408750000|2022-03-04 15:45:50|918.4|918|918.7|918.4|918.9|918.6|917.9|917.7|37193
1646408760000|2022-03-04 15:46:00|918.8|918.5|918.6|918.2|919.3|919.1|918.4|918.1|11309
1646408770000|2022-03-04 15:46:10|918.5|918.1|918.8|918.6|919|918.7|918|917.5|14292
1646408780000|2022-03-04 15:46:20|918.9|918.5|919|918.6|919.2|919|918.7|918.4|3946
1646408790000|2022-03-04 15:46:30|918.9|918.8|918.4|918.1|919.3|919|918.4|918|9479
1646408800000|2022-03-04 15:46:40|918.2|918|918.3|917.9|918.8|918.4|918.2|917.8|12306
1646408810000|2022-03-04 15:46:50|918.4|918|918.4|918.1|918.5|918.3|918.2|917.9|1592
1646408820000|2022-03-04 15:47:00|918.5|918|918.4|918.2|918.5|918.3|918.2|917.9|1915
1646408830000|2022-03-04 15:47:10|918.3|918.1|918.2|917.8|918.5|918.2|918.1|917.8|2915
1646408840000|2022-03-04 15:47:20|918|917.7|917.6|917.2|918.4|918|917.4|917.2|11027
1646408850000|2022-03-04 15:47:30|917.7|917.4|917.8|917.5|918.4|918.1|917.4|917.1|16783
1646408860000|2022-03-04 15:47:40|917.9|917.6|918.5|918.1|918.9|918.5|917.9|917.6|6027
1646408870000|2022-03-04 15:47:50|918.8|918.2|918.5|918.2|918.8|918.4|918|917.7|16089
1646408880000|2022-03-04 15:48:00|918.4|918.3|917.9|917.6|918.7|918.4|917.7|917.5|5542
1646408890000|2022-03-04 15:48:10|918|917.7|917.7|917.4|918|917.7|917.7|917.4|1083
1646408900000|2022-03-04 15:48:20|917.6|917.5|918.8|918.5|919.2|918.9|916.9|916.6|18007
1646408910000|2022-03-04 15:48:30|918.7|918.3|919.3|919.2|920|919.7|918.3|918|7187
1646408920000|2022-03-04 15:48:40|919.4|919.1|920.1|919.7|920.4|920.2|919.3|918.9|19095
1646408930000|2022-03-04 15:48:50|920|919.6|919.9|919.8|920.4|920|919.2|918.9|18854
1646408940000|2022-03-04 15:49:00|920|919.9|919.8|919.5|920.6|920.3|918.7|918.3|53121
1646408950000|2022-03-04 15:49:10|919.7|919.3|919.3|919|919.7|919.3|919.1|918.8|12743
1646408960000|2022-03-04 15:49:20|919.2|918.9|918.4|918|919.4|919.1|918.2|917.9|1715
1646408970000|2022-03-04 15:49:30|918.3|917.9|918.7|918.3|919.1|918.9|917.9|917.6|12800
1646408980000|2022-03-04 15:49:40|918.6|918.1|918.7|918.3|918.7|918.4|918.3|918|2247
1646408990000|2022-03-04 15:49:50|918.6|918.2|918.6|918.3|918.6|918.3|918|917.7|6214
1646409000000|2022-03-04 15:50:00|918.5|918.2|918.1|917.8|918.5|918.2|917.8|917.5|2498
1646409010000|2022-03-04 15:50:10|918|917.7|917.7|917.3|918.1|917.8|917.7|917.3|0
1646409020000|2022-03-04 15:50:20|917.6|917.2|918.1|917.8|918.3|918.1|917.6|917.2|2725
1646409030000|2022-03-04 15:50:30|918|917.7|918.7|918.5|919.3|919|917.9|917.6|24506
1646409040000|2022-03-04 15:50:40|918.8|918.6|918.9|918.6|919.2|918.9|918.7|918.4|724
1646409050000|2022-03-04 15:50:50|918.8|918.5|918.4|918.2|918.8|918.5|918.2|917.9|1748
1646409060000|2022-03-04 15:51:00|918.5|918.1|918.6|918.3|918.8|918.5|918.2|917.9|15243
1646409070000|2022-03-04 15:51:10|918.5|918.2|918.6|918.3|918.8|918.5|918.1|917.9|9381
1646409080000|2022-03-04 15:51:20|918.7|918.4|919.1|918.8|919.2|919|918.6|918.3|4230
1646409090000|2022-03-04 15:51:30|919|918.7|919|918.7|919|918.7|918.5|918.2|2864
1646409100000|2022-03-04 15:51:40|918.9|918.6|919.2|919|919.3|919|918.9|918.6|1213
1646409110000|2022-03-04 15:51:50|919.1|918.9|918.8|918.5|919.1|918.9|918.5|918.2|20724
1646409120000|2022-03-04 15:52:00|918.9|918.6|918.6|918.3|919|918.9|918.4|918.1|715
1646409130000|2022-03-04 15:52:10|918.5|918.2|918.9|918.6|919.1|918.8|918.5|918.2|3239
1646409140000|2022-03-04 15:52:20|919|918.7|918.7|918.4|919.1|918.9|918.5|918.2|6516
1646409150000|2022-03-04 15:52:30|918.6|918.3|919.1|918.9|919.2|919|918.4|918.2|5711
1646409160000|2022-03-04 15:52:40|919|918.7|918.3|918|919|918.7|918.3|918|1433
1646409170000|2022-03-04 15:52:50|918.2|917.9|918.4|918.1|918.6|918.3|918|917.9|14823
1646409180000|2022-03-04 15:53:00|918.3|918|918.2|917.9|918.7|918.3|918.2|917.9|3419
1646409190000|2022-03-04 15:53:10|918.1|918|918.4|918.1|918.4|918.1|917.9|917.6|10221
1646409200000|2022-03-04 15:53:20|918.5|918.2|918|917.8|918.7|918.5|917.9|917.8|3499
1646409210000|2022-03-04 15:53:30|918.2|917.9|918.7|918.4|919|918.9|918.2|917.9|30010
1646409220000|2022-03-04 15:53:40|918.8|918.5|917.6|917.3|918.9|918.6|917.6|917.3|7665
1646409230000|2022-03-04 15:53:50|917.7|917.4|917.3|917.1|917.7|917.4|917.3|917|2236
1646409240000|2022-03-04 15:54:00|917.4|917|917.4|917.1|917.4|917.3|917.1|916.9|15886
1646409250000|2022-03-04 15:54:10|917.3|917|917.3|917|917.4|917.2|916.7|916.5|5918
1646409260000|2022-03-04 15:54:20|917.4|917.1|917|916.6|917.5|917.3|917|916.6|1492
1646409270000|2022-03-04 15:54:30|916.9|916.5|916.9|916.7|916.9|916.7|916.5|916.2|222
1646409280000|2022-03-04 15:54:40|917|916.8|916.6|916.3|917.3|917|916.5|916.3|4788
1646409290000|2022-03-04 15:54:50|916.7|916.5|917.1|916.9|917.3|917|916.7|916.4|16083
1646409300000|2022-03-04 15:55:00|917|916.8|916.8|916.6|917.1|916.8|916.6|916.3|5712
1646409310000|2022-03-04 15:55:10|916.9|916.7|916.9|916.7|917.1|916.9|916.7|916.5|5176
1646409320000|2022-03-04 15:55:20|917|916.8|916.7|916.3|917.2|917|916.6|916.3|9771
1646409330000|2022-03-04 15:55:30|916.6|916.4|916.8|916.6|916.8|916.7|916.4|916.1|5612
1646409340000|2022-03-04 15:55:40|916.7|916.5|917.3|917|917.5|917.3|916.7|916.4|9175
1646409350000|2022-03-04 15:55:50|917.2|916.9|917.2|916.9|917.3|917|917.1|916.8|0
1646409360000|2022-03-04 15:56:00|917.1|916.8|917.6|917.3|917.6|917.3|917|916.8|7696
1646409370000|2022-03-04 15:56:10|917.5|917.4|917.4|917.1|917.6|917.4|917.1|916.9|2402
1646409380000|2022-03-04 15:56:20|917.5|917.2|917.4|917.1|917.7|917.5|917.2|917|6548
1646409390000|2022-03-04 15:56:30|917.3|917.2|917|916.7|917.5|917.2|916.9|916.7|3326
1646409400000|2022-03-04 15:56:40|916.9|916.8|917.3|917|917.3|917.1|916.9|916.7|2065
1646409410000|2022-03-04 15:56:50|917.4|917.1|916.5|916.3|917.5|917.3|916.5|916.2|6065
1646409420000|2022-03-04 15:57:00|916.4|916.2|916.1|915.8|916.4|916.2|916|915.7|10608
1646409430000|2022-03-04 15:57:10|916|915.7|916|915.7|916.2|915.9|915.7|915.3|13838
1646409440000|2022-03-04 15:57:20|915.9|915.6|915.7|915.4|916.3|916|915.7|915.4|5037
1646409450000|2022-03-04 15:57:30|915.8|915.5|915.8|915.5|915.9|915.6|915.6|915.3|1438
1646409460000|2022-03-04 15:57:40|915.9|915.6|915.6|915.2|916.9|916.5|914.9|914.6|173253
1646409470000|2022-03-04 15:57:50|915.5|915.1|916.2|915.9|916.5|916.2|915.3|915|13447
1646409480000|2022-03-04 15:58:00|916.1|915.8|916.1|915.8|916.8|916.6|916|915.6|25985
1646409490000|2022-03-04 15:58:10|916|915.7|915.8|915.5|916|915.7|915.4|915.1|5443
1646409500000|2022-03-04 15:58:20|915.7|915.4|915.7|915.3|915.8|915.5|915.4|915.2|3347
1646409510000|2022-03-04 15:58:30|915.8|915.4|915.6|915.4|916|915.8|915.4|915.2|5445
1646409520000|2022-03-04 15:58:40|915.5|915.3|916|915.7|916|915.8|915.2|914.9|4595
1646409530000|2022-03-04 15:58:50|915.9|915.9|916.4|916.1|916.6|916.5|915.9|915.9|22466
1646409540000|2022-03-04 15:59:00|916.5|916.2|917.1|916.8|917.3|917.2|916.4|916.2|11440
1646409550000|2022-03-04 15:59:10|917.2|917|917.2|917|917.3|917|917.1|917|0
1646409560000|2022-03-04 15:59:20|917.1|916.9|916.6|916.3|917.1|916.9|916.6|916.3|5607
1646409570000|2022-03-04 15:59:30|916.7|916.4|917.2|916.9|917.2|916.9|916.7|916.4|3032
1646409580000|2022-03-04 15:59:40|917.1|916.8|917.2|916.9|917.2|916.9|916.5|916.2|5073
1646409590000|2022-03-04 15:59:50|917.1|917|917.2|917|917.3|917.1|916.7|916.6|2956
1646409600000|2022-03-04 16:00:00|917.1|917.1|917.1|916.8|917.2|917.1|916.7|916.6|26098
1646409610000|2022-03-04 16:00:10|917|916.9|916.9|916.7|917.1|917|916.8|916.6|6776
1646409620000|2022-03-04 16:00:20|917|916.8|916.9|916.6|917.3|917.1|916.7|916.6|21449
1646409630000|2022-03-04 16:00:30|916.8|916.5|916.9|916.6|917.2|917|916.6|916.3|42185
1646409640000|2022-03-04 16:00:40|916.8|916.5|916.4|916.1|916.8|916.5|915.8|915.6|13465
1646409650000|2022-03-04 16:00:50|916.3|916|916.7|916.4|916.8|916.6|916|915.8|5315
1646409660000|2022-03-04 16:01:00|916.8|916.5|916.9|916.6|916.9|916.6|916.3|916.1|4230
1646409670000|2022-03-04 16:01:10|916.8|916.5|917|916.8|917|916.8|916.4|916.2|5951
1646409680000|2022-03-04 16:01:20|916.9|916.9|916.6|916.3|917.2|917|916.3|916.1|7132
1646409690000|2022-03-04 16:01:30|916.5|916.2|916.3|916|916.5|916.3|916.2|915.9|2085
1646409700000|2022-03-04 16:01:40|916.4|916.1|917|916.8|917.2|916.9|916.3|916.1|1295
1646409710000|2022-03-04 16:01:50|917.1|916.9|916.7|916.5|917.1|916.9|916.7|916.5|2238
1646409720000|2022-03-04 16:02:00|916.8|916.6|917.5|917.3|917.9|917.7|916.7|916.6|14862
1646409730000|2022-03-04 16:02:10|917.6|917.4|917.6|917.4|917.8|917.6|917.2|916.9|4882
1646409740000|2022-03-04 16:02:20|917.5|917.3|917.8|917.5|917.9|917.6|917.5|917.3|11824
1646409750000|2022-03-04 16:02:30|917.7|917.4|918.4|918.2|918.5|918.2|917.5|917.3|41443
1646409760000|2022-03-04 16:02:40|918.3|918.1|918.7|918.5|918.7|918.5|918.2|918|22183
1646409770000|2022-03-04 16:02:50|918.6|918.4|918.3|918|918.7|918.4|918.2|918|16854
1646409780000|2022-03-04 16:03:00|918.2|918.1|918.6|918.4|918.7|918.4|918.1|917.9|47670
1646409790000|2022-03-04 16:03:10|918.7|918.5|919|918.7|919.4|919.2|918.7|918.4|33286
1646409800000|2022-03-04 16:03:20|918.9|918.6|918|917.8|918.9|918.7|917.9|917.8|32058
1646409810000|2022-03-04 16:03:30|918.1|917.9|918.1|917.9|918.3|918.1|917.9|917.7|13098
1646409820000|2022-03-04 16:03:40|918.2|918|918.3|918.1|918.6|918.4|918.2|918|7205
1646409830000|2022-03-04 16:03:50|918.4|918.2|918|917.8|918.8|918.6|918|917.8|6561
1646409840000|2022-03-04 16:04:00|917.9|917.7|918.5|918.2|918.5|918.3|917.8|917.7|5288
1646409850000|2022-03-04 16:04:10|918.4|918.1|918.1|917.9|918.5|918.2|917.9|917.7|9710
1646409860000|2022-03-04 16:04:20|918|917.8|918.3|918.1|918.4|918.2|917.9|917.7|4659
1646409870000|2022-03-04 16:04:30|918.2|918.2|918.1|917.9|918.4|918.2|917.8|917.5|12621
1646409880000|2022-03-04 16:04:40|918.2|918|917.6|917.4|918.5|918.3|917.5|917.4|15411
1646409890000|2022-03-04 16:04:50|917.5|917.3|917|916.8|917.7|917.5|916.7|916.5|31132
1646409900000|2022-03-04 16:05:00|916.9|916.7|916.5|916.3|917|916.8|916.4|916.1|17480
1646409910000|2022-03-04 16:05:10|916.6|916.4|916.8|916.6|917|916.7|916|915.8|12472
1646409920000|2022-03-04 16:05:20|916.7|916.5|917.1|916.9|917.1|916.9|916.6|916.3|8220
1646409930000|2022-03-04 16:05:30|917|916.8|916.7|916.5|917.1|916.9|916.5|916.3|9209
1646409940000|2022-03-04 16:05:40|916.8|916.6|917|916.8|917.1|916.9|916.7|916.4|9165
1646409950000|2022-03-04 16:05:50|916.9|916.9|916.9|916.6|917.4|917.1|916.9|916.6|9337
1646409960000|2022-03-04 16:06:00|916.8|916.5|917|916.8|917.4|917.2|916.8|916.5|21888
1646409970000|2022-03-04 16:06:10|917.1|916.7|917|916.7|917.3|917.2|916.7|916.5|12342
1646409980000|2022-03-04 16:06:20|916.9|916.6|916|915.7|917.1|916.8|916|915.7|7304
1646409990000|2022-03-04 16:06:30|916.1|915.8|916.4|916.1|916.5|916.3|915.8|915.5|6462
1646410000000|2022-03-04 16:06:40|916.5|916.2|916.2|916|916.7|916.5|916.2|916|3956
1646410010000|2022-03-04 16:06:50|916.3|916.1|916.2|915.9|916.7|916.4|915.8|915.5|11850
1646410020000|2022-03-04 16:07:00|916.1|915.8|916.6|916.3|916.8|916.5|915.8|915.5|3900
1646410030000|2022-03-04 16:07:10|916.5|916.2|916.7|916.4|916.7|916.4|916.2|916|5186
1646410040000|2022-03-04 16:07:20|916.6|916.3|916.5|916.2|916.7|916.4|916.2|916|8443
1646410050000|2022-03-04 16:07:30|916.4|916.1|916.7|916.5|916.9|916.6|916.4|916.1|9779
1646410060000|2022-03-04 16:07:40|916.8|916.6|916.9|916.7|917|916.8|916.7|916.4|7471
1646410070000|2022-03-04 16:07:50|916.8|916.8|917.3|917.1|917.4|917.2|916.8|916.7|9567
1646410080000|2022-03-04 16:08:00|917.4|917.2|917.8|917.5|917.9|917.6|917.2|917.1|11953
1646410090000|2022-03-04 16:08:10|917.7|917.6|918.5|918.3|919.1|918.9|917.7|917.5|22292
1646410100000|2022-03-04 16:08:20|918.4|918.4|919.2|919|919.3|919|918.2|917.9|7609
1646410110000|2022-03-04 16:08:30|919.1|918.9|919.3|919.1|919.5|919.3|919|918.8|14094
1646410120000|2022-03-04 16:08:40|919.5|919.2|919.4|919.2|919.6|919.3|919.2|919|2650
1646410130000|2022-03-04 16:08:50|919.3|919.1|918.4|918.2|919.3|919.1|918.1|917.9|5910
1646410140000|2022-03-04 16:09:00|918.5|918.3|918.2|917.9|918.6|918.4|918.1|917.8|3773
1646410150000|2022-03-04 16:09:10|918.1|917.8|917.9|917.7|918.1|917.9|917.7|917.5|413
1646410160000|2022-03-04 16:09:20|917.8|917.6|918.4|918.2|918.5|918.3|917.6|917.5|32102
1646410170000|2022-03-04 16:09:30|918.5|918.1|918|917.8|918.5|918.2|918|917.7|2832
1646410180000|2022-03-04 16:09:40|918.1|917.7|917.7|917.5|918.1|917.9|917.7|917.5|270
1646410190000|2022-03-04 16:09:50|917.6|917.3|917.5|917.2|918|917.8|917.4|917.2|11060
1646410200000|2022-03-04 16:10:00|917.4|917.1|917.5|917.3|917.8|917.6|917.2|917|4355
1646410210000|2022-03-04 16:10:10|917.4|917.1|917.7|917.6|917.9|917.6|917.3|917.1|31150
1646410220000|2022-03-04 16:10:20|917.6|917.5|918.2|917.9|918.2|918|917.4|917.3|12885
1646410230000|2022-03-04 16:10:30|918.3|918|918.6|918.4|918.7|918.5|918.1|917.8|29341
1646410240000|2022-03-04 16:10:40|918.5|918.3|918.4|918.1|918.9|918.7|918.3|918.1|14262
1646410250000|2022-03-04 16:10:50|918.3|918|917.9|917.7|918.4|918.1|917.7|917.5|9230
1646410260000|2022-03-04 16:11:00|918|917.8|918.1|917.8|918.4|918.1|917.9|917.8|13506
1646410270000|2022-03-04 16:11:10|918|917.7|917.7|917.4|918|917.8|917.6|917.4|13431
1646410280000|2022-03-04 16:11:20|917.6|917.5|917.6|917.3|917.7|917.5|917.4|917.3|14148
1646410290000|2022-03-04 16:11:30|917.5|917.4|917.5|917.3|917.8|917.6|917.3|917.2|9597
1646410300000|2022-03-04 16:11:40|917.4|917.2|918.2|918.1|918.2|918.1|917.3|917.1|12947
1646410310000|2022-03-04 16:11:50|918.3|918.2|918.3|918|918.4|918.2|917.9|917.7|14230
1646410320000|2022-03-04 16:12:00|918.4|918.1|918|917.7|918.5|918.3|917.8|917.6|48318
1646410330000|2022-03-04 16:12:10|917.9|917.6|918.6|918.3|918.7|918.5|917.7|917.5|40492
1646410340000|2022-03-04 16:12:20|918.7|918.4|917.7|917.5|918.8|918.6|917.7|917.5|6360
1646410350000|2022-03-04 16:12:30|917.8|917.6|917.9|917.6|918.2|917.9|917.5|917.4|13655
1646410360000|2022-03-04 16:12:40|918|917.7|917.9|917.7|918|917.9|917.8|917.6|8255
1646410370000|2022-03-04 16:12:50|918|917.8|917.5|917.3|918|917.8|917.5|917.3|8719
1646410380000|2022-03-04 16:13:00|917.4|917.4|917.8|917.7|918|917.8|917.4|917.3|5562
1646410390000|2022-03-04 16:13:10|917.7|917.6|917.6|917.4|917.8|917.7|917.5|917.3|10686
1646410400000|2022-03-04 16:13:20|917.5|917.3|917.6|917.3|917.8|917.5|917.3|917.1|11656
1646410410000|2022-03-04 16:13:30|917.7|917.4|917.6|917.5|918|917.8|917.6|917.4|4478
1646410420000|2022-03-04 16:13:40|917.7|917.6|917.7|917.4|917.9|917.6|917.5|917.3|2255
1646410430000|2022-03-04 16:13:50|917.6|917.5|917.6|917.4|917.7|917.5|917.4|917.2|3268
1646410440000|2022-03-04 16:14:00|917.8|917.5|918|917.8|918|917.8|917.6|917.4|5014
1646410450000|2022-03-04 16:14:10|917.9|917.7|917.5|917.4|918|917.8|917.5|917.3|10082
1646410460000|2022-03-04 16:14:20|917.4|917.3|917.5|917.3|917.7|917.5|917.3|917.2|10000
1646410470000|2022-03-04 16:14:30|917.6|917.4|917.4|917.3|917.8|917.6|917.3|917.1|10428
1646410480000|2022-03-04 16:14:40|917.5|917.4|917.9|917.7|918.4|918.2|917.5|917.4|11067
1646410490000|2022-03-04 16:14:50|918|917.6|918.1|917.9|918.4|918.2|917.9|917.6|34134
1646410500000|2022-03-04 16:15:00|918.2|918|918|917.8|918.2|918|917.8|917.5|3859
1646410510000|2022-03-04 16:15:10|918.1|917.7|918.3|918.1|918.5|918.3|917.8|917.5|36115
1646410520000|2022-03-04 16:15:20|918.4|918.2|918|917.7|918.5|918.3|917.8|917.6|10787
1646410530000|2022-03-04 16:15:30|917.9|917.8|917.6|917.4|918.1|917.9|917.4|917.2|5827
1646410540000|2022-03-04 16:15:40|917.5|917.5|918.2|918|918.3|918|917.5|917.4|14493
1646410550000|2022-03-04 16:15:50|918.1|917.9|917.7|917.6|918.2|917.9|917.7|917.5|982
1646410560000|2022-03-04 16:16:00|917.6|917.5|917.7|917.5|917.9|917.7|917.4|917.3|4469
1646410570000|2022-03-04 16:16:10|917.6|917.6|918.2|918|918.2|918.1|917.5|917.4|20183
1646410580000|2022-03-04 16:16:20|918.1|918.1|918.9|918.7|919|918.7|918.1|917.9|11001
1646410590000|2022-03-04 16:16:30|919|918.8|919.8|919.6|919.8|919.6|919|918.7|11054
1646410600000|2022-03-04 16:16:40|919.9|919.7|920.7|920.5|920.7|920.5|919.9|919.6|115712
1646410610000|2022-03-04 16:16:50|920.6|920.6|922|921.9|922|921.9|920.6|920.6|23370
1646410620000|2022-03-04 16:17:00|922.1|921.8|921.4|921.2|922.1|921.9|920.9|920.7|28264
1646410630000|2022-03-04 16:17:10|921.3|921.1|921.2|920.9|921.6|921.3|921.1|920.9|9353
1646410640000|2022-03-04 16:17:20|921.1|921|920.7|920.4|921.4|921.2|920.6|920.4|15915
1646410650000|2022-03-04 16:17:30|920.8|920.5|920.9|920.6|920.9|920.8|920.6|920.4|3231
1646410660000|2022-03-04 16:17:40|920.8|920.5|920.7|920.4|920.9|920.7|920.4|920.2|8029
1646410670000|2022-03-04 16:17:50|920.8|920.5|920.8|920.5|920.9|920.8|920.6|920.4|9423
1646410680000|2022-03-04 16:18:00|920.7|920.6|920.1|919.9|920.8|920.6|920.1|919.9|44163
1646410690000|2022-03-04 16:18:10|920|919.8|920.1|919.9|920.4|920.1|919.9|919.8|6548
1646410700000|2022-03-04 16:18:20|920.2|920|920.2|920|920.3|920.1|919.9|919.6|23209
1646410710000|2022-03-04 16:18:30|920.3|920.1|920|919.7|920.5|920.2|919.9|919.6|4901
1646410720000|2022-03-04 16:18:40|920.1|919.8|920.6|920.3|920.8|920.5|920|919.8|11881
1646410730000|2022-03-04 16:18:50|920.5|920.2|921.6|921.4|921.7|921.6|920.4|920.1|27135
1646410740000|2022-03-04 16:19:00|921.5|921.3|922|921.8|922.4|922.2|921.4|921.2|17383
1646410750000|2022-03-04 16:19:10|922.1|921.7|922.6|922.3|922.6|922.3|921.7|921.5|22145
1646410760000|2022-03-04 16:19:20|922.5|922.2|923.1|922.9|923.2|923|922.3|922.1|5978
1646410770000|2022-03-04 16:19:30|923|922.8|922.1|921.9|923|922.8|922|921.7|6688
1646410780000|2022-03-04 16:19:40|922|921.7|921.6|921.4|922.1|921.9|921.4|921.2|22559
1646410790000|2022-03-04 16:19:50|921.5|921.3|921.7|921.4|921.8|921.5|920.9|920.6|29663
1646410800000|2022-03-04 16:20:00|921.6|921.3|920.5|920.2|921.6|921.3|920.4|920.1|23271
1646410810000|2022-03-04 16:20:10|920.4|920.1|920.5|920.2|920.7|920.4|920|919.8|12187
1646410820000|2022-03-04 16:20:20|920.4|920.1|920.5|920.2|920.6|920.4|920.2|920|17369
1646410830000|2022-03-04 16:20:30|920.2|920.1|920.3|920|920.5|920.3|920|919.7|21546
1646410840000|2022-03-04 16:20:40|920.2|919.9|920.7|920.4|920.7|920.4|919.8|919.6|16375
1646410850000|2022-03-04 16:20:50|920.6|920.2|920.2|919.9|920.6|920.4|920.1|919.7|4056
1646410860000|2022-03-04 16:21:00|920.4|920|919.8|919.6|920.7|920.4|919.8|919.6|33497
1646410870000|2022-03-04 16:21:10|919.9|919.5|919.8|919.6|920|919.7|919.7|919.5|8191
1646410880000|2022-03-04 16:21:20|919.9|919.7|919.7|919.4|919.9|919.7|919.5|919.2|9041
1646410890000|2022-03-04 16:21:30|919.8|919.5|919.2|918.9|919.8|919.7|919.2|918.9|6603
1646410900000|2022-03-04 16:21:40|919.3|919|919.7|919.4|919.8|919.5|919.2|919|10425
1646410910000|2022-03-04 16:21:50|919.8|919.5|919.8|919.5|919.8|919.6|919.5|919.3|7546
1646410920000|2022-03-04 16:22:00|919.7|919.6|919.7|919.5|919.8|919.6|919.5|919.3|11641
1646410930000|2022-03-04 16:22:10|919.6|919.3|919.2|918.8|919.7|919.6|919.1|918.8|19084
1646410940000|2022-03-04 16:22:20|919.1|918.7|919|918.8|919.2|918.9|918.8|918.6|9768
1646410950000|2022-03-04 16:22:30|918.9|918.7|919.1|918.8|919.2|919|918.9|918.7|13715
1646410960000|2022-03-04 16:22:40|919|918.9|919.6|919.3|919.7|919.4|918.9|918.8|18910
1646410970000|2022-03-04 16:22:50|919.7|919.4|919.7|919.4|919.7|919.5|919.3|919.1|20846
1646410980000|2022-03-04 16:23:00|919.6|919.3|919.8|919.5|920|919.7|919.5|919.2|13134
1646410990000|2022-03-04 16:23:10|919.7|919.4|920.3|920.1|920.5|920.3|919.7|919.4|3517
1646411000000|2022-03-04 16:23:20|920.2|920|920.6|920.4|920.8|920.6|920.1|919.9|5346
1646411010000|2022-03-04 16:23:30|920.5|920.3|921|920.7|921|920.8|920.5|920.2|16438
1646411020000|2022-03-04 16:23:40|920.9|920.6|920.8|920.6|921.1|921|920.8|920.6|4659
1646411030000|2022-03-04 16:23:50|920.7|920.5|920.8|920.6|920.9|920.8|920.5|920.2|25244
1646411040000|2022-03-04 16:24:00|921|920.7|921.3|921.1|921.3|921.1|920.6|920.4|27415
1646411050000|2022-03-04 16:24:10|921.2|921|921.9|921.7|922.1|921.8|921|920.9|32828
1646411060000|2022-03-04 16:24:20|922|921.8|921.8|921.5|922.4|922.1|921.7|921.4|20961
1646411070000|2022-03-04 16:24:30|921.7|921.4|921.4|921.3|921.8|921.5|921.4|921.1|4221
1646411080000|2022-03-04 16:24:40|921.6|921.4|922.5|922.1|922.8|922.5|921.3|921|43012
1646411090000|2022-03-04 16:24:50|922.4|922.2|922.6|922.3|922.8|922.4|922.1|921.9|12243
1646411100000|2022-03-04 16:25:00|922.7|922.4|922.1|921.8|922.8|922.5|922.1|921.8|12373
1646411110000|2022-03-04 16:25:10|922|921.7|921.9|921.6|922.2|921.9|921.7|921.4|13586
1646411120000|2022-03-04 16:25:20|921.8|921.5|921.5|921.2|921.8|921.5|921.4|921.1|9705
1646411130000|2022-03-04 16:25:30|921.4|921.3|921.7|921.4|921.7|921.4|921.4|921.3|244
1646411140000|2022-03-04 16:25:40|921.6|921.3|921.1|920.8|921.7|921.4|920.9|920.6|27370
1646411150000|2022-03-04 16:25:50|921.2|920.9|921.2|920.9|921.5|921.2|921.1|920.9|7527
1646411160000|2022-03-04 16:26:00|921.1|920.8|920.8|920.6|921.3|921.1|920.7|920.5|11776
1646411170000|2022-03-04 16:26:10|920.7|920.5|920.8|920.6|921.2|920.9|920.6|920.2|37719
1646411180000|2022-03-04 16:26:20|920.9|920.5|920.7|920.5|921.2|920.8|920.7|920.5|8346
1646411190000|2022-03-04 16:26:30|920.6|920.4|920.4|920.2|921|920.7|920.4|920.2|17252
1646411200000|2022-03-04 16:26:40|920.5|920.1|920.7|920.3|920.7|920.4|920.5|920.1|12568
1646411210000|2022-03-04 16:26:50|920.5|920.4|920.5|920.2|920.9|920.6|920.4|920.2|41618
1646411220000|2022-03-04 16:27:00|920.7|920.3|921.3|921.2|921.4|921.2|920.7|920.3|24557
1646411230000|2022-03-04 16:27:10|921.4|921.1|921.2|921|921.5|921.4|921.1|920.9|11690
1646411240000|2022-03-04 16:27:20|921.1|920.9|921|920.7|921.4|921.2|920.9|920.7|11670
1646411250000|2022-03-04 16:27:30|920.9|920.8|920.9|920.7|921.1|920.9|920.9|920.7|2464
1646411260000|2022-03-04 16:27:40|921|920.8|920.6|920.4|921.1|920.9|920.4|920.2|6586
1646411270000|2022-03-04 16:27:50|920.7|920.5|920.5|920.3|920.8|920.5|920.3|920|6636
1646411280000|2022-03-04 16:28:00|920.4|920.4|920.3|920|920.4|920.4|920.2|920|6911
1646411290000|2022-03-04 16:28:10|920.2|920.1|920|919.7|920.3|920.1|919.8|919.6|8021
1646411300000|2022-03-04 16:28:20|920.1|919.8|920|919.8|920.1|919.9|919.8|919.6|6608
1646411310000|2022-03-04 16:28:30|920.1|919.7|919.9|919.6|920.1|919.8|919.6|919.3|26784
1646411320000|2022-03-04 16:28:40|919.8|919.7|919.5|919.2|920|919.7|919.3|919|5186
1646411330000|2022-03-04 16:28:50|919.6|919.3|919.2|919|919.7|919.4|919|918.7|8517
1646411340000|2022-03-04 16:29:00|919.1|919.1|918.7|918.5|919.5|919.2|918.7|918.5|12347
1646411350000|2022-03-04 16:29:10|918.6|918.4|918.1|917.7|918.6|918.4|917.9|917.6|14859
1646411360000|2022-03-04 16:29:20|918|917.8|917.7|917.6|918.3|918|917.7|917.6|21842
1646411370000|2022-03-04 16:29:30|917.8|917.4|917.1|916.8|917.8|917.5|917|916.7|18736
1646411380000|2022-03-04 16:29:40|917.2|916.7|917.7|917.3|918|917.6|917|916.7|15750
1646411390000|2022-03-04 16:29:50|917.6|917.2|917.1|916.6|917.7|917.4|917|916.6|10527
1646640160000|2022-03-07 08:02:40|869.1|868.9|869.1|868.7|870|869.3|868.1|867.8|61712
1646640170000|2022-03-07 08:02:50|869.2|868.8|867.1|866.8|869.5|869.2|866.9|866.8|55023
1646640180000|2022-03-07 08:03:00|867.2|866.9|866.8|866.5|867.8|867.6|865.9|865.8|34355
1646640190000|2022-03-07 08:03:10|866.9|866.7|866|865.8|867.5|867.3|865.9|865.8|34903
1646640200000|2022-03-07 08:03:20|865.9|865.6|865.3|865.1|865.9|865.6|864.6|864.4|49263
1646640210000|2022-03-07 08:03:30|865.2|864.8|864.7|864.3|866.4|866|864.1|863.8|88171
1646640220000|2022-03-07 08:03:40|864.6|864.4|864.1|863.8|865.1|864.6|863.9|863.8|35086
1646640230000|2022-03-07 08:03:50|864|863.5|863.1|862.5|864.1|863.6|862.8|862.4|45217
1646640240000|2022-03-07 08:04:00|862.9|862.2|865.7|865|868.9|868.3|862.3|861.8|49503
1646640250000|2022-03-07 08:04:10|865.9|865.1|866.7|866.2|867.7|867|865.1|864.6|22919
1646640260000|2022-03-07 08:04:20|866.5|866|865.4|864.9|866.9|866.8|864.8|864.3|18854
1646640270000|2022-03-07 08:04:30|865.5|865.1|865.6|865.1|866.4|865.9|865|864.7|24459
1646640280000|2022-03-07 08:04:40|865.8|865.3|866.4|866.1|867.1|866.8|865.3|864.9|32223
1646640290000|2022-03-07 08:04:50|866.6|866.2|866.5|866|868.2|867.7|866.1|865.6|19695
1646640300000|2022-03-07 08:05:00|866.3|865.8|864.7|864.3|867|866.4|864.7|863.8|23060
1646640310000|2022-03-07 08:05:10|864.6|864.1|864.2|863.7|864.9|864.7|863.5|863|12663
1646640320000|2022-03-07 08:05:20|864.3|863.8|862|861.7|864.5|864|861.4|861|10064
1646640330000|2022-03-07 08:05:30|861.9|861.6|860.5|860.2|864.4|864|860.2|859.4|124800
1646640340000|2022-03-07 08:05:40|860.3|860|858.5|858.1|861.4|861|858.5|858|41173
1646640350000|2022-03-07 08:05:50|858.7|858.3|857.4|857|860.8|860.1|857.4|857|58657
1646640360000|2022-03-07 08:06:00|857.6|857.1|856.4|856|858.5|858.2|856.4|856|49553
1646640370000|2022-03-07 08:06:10|856.2|856.1|855.8|855.4|857|856.3|854.9|854.3|9838
1646640380000|2022-03-07 08:06:20|856.1|855.6|856.7|856.3|857.5|856.9|855.8|855.4|22073
1646640390000|2022-03-07 08:06:30|856.3|856.2|854.9|854.3|856.7|856.2|854.9|854|10198
1646640400000|2022-03-07 08:06:40|855.1|854.5|854.2|853.7|855.7|854.9|853.3|853.2|17984
1646640410000|2022-03-07 08:06:50|854.6|853.9|853.9|853.1|854.8|854.1|851.6|851|42907
1646640420000|2022-03-07 08:07:00|854.1|853.2|853.5|853.1|855|854.8|853.5|852.9|54143
1646640430000|2022-03-07 08:07:10|853.7|853|854.6|854.1|854.8|854.3|853.4|852.8|16429
1646640440000|2022-03-07 08:07:20|854.8|854.2|855.4|854.8|856.5|856.1|854.8|854.2|14972
1646640450000|2022-03-07 08:07:30|855.5|855|854.9|854.5|855.8|855.4|853.1|852.3|32518
1646640460000|2022-03-07 08:07:40|855.1|854.3|856.2|855.5|856.3|855.7|854.4|853.9|10268
1646640470000|2022-03-07 08:07:50|856.3|855.7|860.5|859.8|860.5|859.8|856.2|855.7|47447
1646640480000|2022-03-07 08:08:00|860.2|859.7|860.4|859.9|861.1|860.4|859.8|859.3|14920
1646640490000|2022-03-07 08:08:10|860.2|859.8|860.2|859.7|860.3|859.8|858.2|857.7|41982
1646640500000|2022-03-07 08:08:20|860.3|859.9|857.1|856.7|860.3|859.9|857.1|856.7|14358
1646640510000|2022-03-07 08:08:30|857|856.6|859.2|858.7|859.2|858.7|856.4|855.7|23512
1646640520000|2022-03-07 08:08:40|859.3|858.6|858.6|858|859.5|858.8|858.6|857.8|14350
1646640530000|2022-03-07 08:08:50|858.4|857.9|858.7|858.1|859.5|859.4|856.7|856|39570
1646640540000|2022-03-07 08:09:00|858.9|858.2|858.3|857.8|859.2|858.7|856.2|855.5|44325
1646640550000|2022-03-07 08:09:10|858.1|857.6|857|856.3|858.9|858.3|856.8|856.2|13032
1646640560000|2022-03-07 08:09:20|857.2|856.1|858.4|857.6|858.6|857.6|856.6|856|12081
1646640570000|2022-03-07 08:09:30|858.7|857|857.1|856.2|858.7|857.8|857.1|856.2|18090
1646640580000|2022-03-07 08:09:40|857.2|856.4|857.4|857|859.4|858.8|857.1|856.4|40986
1646640590000|2022-03-07 08:09:50|857.5|856.7|858.4|857.6|858.5|857.7|857.2|856.6|4754
1646640600000|2022-03-07 08:10:00|858.7|857.4|859.1|858.6|859.5|858.9|858.5|857.4|29073
1646640610000|2022-03-07 08:10:10|859|858.2|857.5|857|859.5|858.9|857.5|856.7|11319
1646640620000|2022-03-07 08:10:20|857.4|856.8|856.8|856.2|858.3|857.5|856.8|856|15878
1646640630000|2022-03-07 08:10:30|856.9|856|857.6|856.9|858.1|857.4|856.7|856|10575
1646640640000|2022-03-07 08:10:40|857.5|856.7|856.4|855.7|857.9|857|856.1|855.2|33771
1646640650000|2022-03-07 08:10:50|856.3|855.5|853.7|852.9|856.3|855.5|853.7|852.8|57981
1646640660000|2022-03-07 08:11:00|853.6|852.8|853.3|852.5|854.1|853.5|852.3|851.6|12877
1646640670000|2022-03-07 08:11:10|853.2|852.4|849.6|848.7|853.2|852.4|849.6|848.6|205818
1646640680000|2022-03-07 08:11:20|849.5|848.6|848.6|848.1|849.5|848.8|847.8|847.1|24540
1646640690000|2022-03-07 08:11:30|848.5|847.8|849.3|848.7|850.5|849.9|848.1|847.4|8506
1646640700000|2022-03-07 08:11:40|849.2|848.5|849.6|849.1|850.2|849.4|847.8|847|22638
1646640710000|2022-03-07 08:11:50|849.5|849|846.9|846.4|849.5|849|846.9|846.3|42006
1646640720000|2022-03-07 08:12:00|847.1|846|847.4|846.5|847.7|847|846.1|845.6|19116
1646640730000|2022-03-07 08:12:10|847.3|846.4|846|845.4|847.7|846.8|845.9|845.3|16549
1646640740000|2022-03-07 08:12:20|846.1|845.5|846.8|845.9|847.8|846.8|846|845.3|46957
1646640750000|2022-03-07 08:12:30|846.9|846.1|845.9|845.3|847.1|846.3|845.5|845|5219
1646640760000|2022-03-07 08:12:40|846|845.2|847.1|846.2|847.1|846.2|845.9|845|10195
1646640770000|2022-03-07 08:12:50|847|846.1|846.5|845.9|847|846.7|846.2|845.6|12281
1646640780000|2022-03-07 08:13:00|846.3|845.7|844.7|843.9|846.3|845.7|843.6|843.2|36468
1646640790000|2022-03-07 08:13:10|844.4|844|845|844.6|845.8|845|843.7|843|29059
1646640800000|2022-03-07 08:13:20|845.1|844.5|847.5|846.7|847.6|847.2|845.1|844.5|20402
1646640810000|2022-03-07 08:13:30|847.6|846.5|845.9|845.2|849.3|848.3|845.9|845.2|17312
1646640820000|2022-03-07 08:13:40|845.8|845.3|844.1|843.2|845.8|845.3|844.1|843.2|20597
1646640970000|2022-03-07 08:16:10|842.5|840.1|840.8|840.1|843.6|842.9|840.4|840|195621
1646640980000|2022-03-07 08:16:20|841.1|840.2|842.1|841.5|842.3|841.9|840.9|840.1|7816
1646640990000|2022-03-07 08:16:30|842|841.3|843.9|843|844.9|843.8|841.8|841.1|84864
1646641000000|2022-03-07 08:16:40|843.8|842.9|842.2|841.6|843.8|843|841|840.3|77065
1646641010000|2022-03-07 08:16:50|842.6|841.5|842.2|841.8|842.8|842.4|841.8|841|22521
1646641020000|2022-03-07 08:17:00|842.4|841.9|840.6|839.9|842.8|842.3|840|839.4|23613
1646641030000|2022-03-07 08:17:10|840.9|840.2|841.3|840.6|841.6|841|840.3|839.6|13135
1646641040000|2022-03-07 08:17:20|841.1|840.4|842.4|841.8|842.6|842.2|841|840.3|11163
1646641050000|2022-03-07 08:17:30|842.2|841.6|843.5|842.6|843.6|842.6|840.7|840.2|38317
1646641060000|2022-03-07 08:17:40|843.6|843.5|845.2|844.8|845.9|845.2|843.1|842.8|31701
1646641070000|2022-03-07 08:17:50|845.3|844.7|846.2|845.7|846.3|845.9|844.9|844.4|8052
1646641080000|2022-03-07 08:18:00|846.3|845.8|843.1|842.4|847.1|846.6|843.1|842.4|34456
1646641090000|2022-03-07 08:18:10|843|842.3|840.2|839.8|843|842.3|840.2|839.4|22252
1646641100000|2022-03-07 08:18:20|840.3|839.6|839.4|838.9|840.9|840.3|838|837.2|27222
1646641110000|2022-03-07 08:18:30|839.3|838.6|838.7|838.2|839.5|839|838.6|838|8215
1646641120000|2022-03-07 08:18:40|838.6|838.1|838.9|838.2|839.1|838.2|837.3|837|20983
1646641130000|2022-03-07 08:18:50|838.8|838.1|839.5|838.9|839.7|839|838.5|837.6|3441
1646641140000|2022-03-07 08:19:00|839.4|838.8|841.8|840.9|842.2|841.4|838.9|838.7|26013
1646641150000|2022-03-07 08:19:10|842.1|841|842.4|841.8|843.3|842.5|842|841|31573
1646641160000|2022-03-07 08:19:20|842.6|841.6|842.7|842.3|843.4|843.1|842.3|841.5|34649
1646641170000|2022-03-07 08:19:30|842.6|842.2|840.7|840|842.6|842.2|840.5|840|9285
1646641180000|2022-03-07 08:19:40|840.6|839.6|840|839.6|840.6|839.8|839.7|838.9|68566
1646641190000|2022-03-07 08:19:50|840.1|839.7|841.5|840.8|843.1|842.3|840|839.6|27751
1646641200000|2022-03-07 08:20:00|841.7|840.9|840.4|839.7|841.8|841.4|840.3|839.7|25121
1646641210000|2022-03-07 08:20:10|840.3|839.4|841.1|840.2|841.4|840.6|840.1|839.3|1282
1646641220000|2022-03-07 08:20:20|841.2|840.5|841.3|840.8|841.9|841.4|840.8|840.2|4646
1646641230000|2022-03-07 08:20:30|841.5|840.6|842.5|841.9|842.5|842.1|841.2|840.5|19466
1646641240000|2022-03-07 08:20:40|842.4|842.1|842.9|842.2|843.4|842.7|842.4|841.9|15661
1646641250000|2022-03-07 08:20:50|843|842.5|842.1|841.5|843.4|842.9|842.1|841.5|21222
1646641260000|2022-03-07 08:21:00|842|841.2|840.2|839.6|842|841.4|840|839.3|51771
1646641270000|2022-03-07 08:21:10|840.8|840.7|842.4|841.5|842.8|842.1|840.5|839.6|45498
1646641280000|2022-03-07 08:21:20|842.6|841.6|842.7|841.8|843.5|842.6|842|841.2|17281
1646641290000|2022-03-07 08:21:30|842.6|842|841.7|841.1|843.2|843.1|841.7|841|33850
1646641300000|2022-03-07 08:21:40|841.6|841.2|840.7|839.8|841.6|841.2|839.8|839.3|9617
1646641310000|2022-03-07 08:21:50|840.6|839.7|838.6|837.9|840.6|840.2|838.1|837.8|21634
1646641320000|2022-03-07 08:22:00|838.7|838|837.2|836.6|839.6|839.1|837.2|836.6|16101
1646641330000|2022-03-07 08:22:10|837.4|836.7|835.9|835|838.5|837.8|835.9|835|35469
1646641340000|2022-03-07 08:22:20|835.8|834.8|832.6|832.1|835.8|835|832.2|832|51880
1646641350000|2022-03-07 08:22:30|832.4|832|831.6|831|832.5|832|831.1|831|31183
1646641360000|2022-03-07 08:22:40|831.7|831.2|830.4|829.6|831.9|831.2|830.2|829.4|17309
1646641370000|2022-03-07 08:22:50|830.5|829.7|831.6|830.8|832.1|831.4|830.5|829.6|20218
1646641380000|2022-03-07 08:23:00|831.5|830.6|829.4|828.6|831.5|830.8|829.2|828.4|24657
1646641390000|2022-03-07 08:23:10|829.5|828.7|827.3|826.6|830.2|829.5|827.3|826.4|50742
1646641400000|2022-03-07 08:23:20|827.6|826.7|826.7|826|828.7|828|826.7|826|61137
1646641410000|2022-03-07 08:23:30|826.6|826.2|824.5|823.6|826.6|826.2|823.9|823.2|54761
1646641420000|2022-03-07 08:23:40|824.4|823.5|823.7|822.9|825.5|824.8|823.4|822.5|32756
1646641430000|2022-03-07 08:23:50|823.4|822.8|824.2|823.7|826.2|825.5|823.4|822.6|35489
1646641440000|2022-03-07 08:24:00|824.1|823.6|829.7|828.8|829.8|829.1|823.9|823.4|44829
1646641450000|2022-03-07 08:24:10|829.5|828.7|831.3|830.4|831.4|830.6|829.5|828.7|20070
1646641460000|2022-03-07 08:24:20|831.4|830.5|830.8|829.9|831.9|831.4|830.6|829.7|16617
1646641470000|2022-03-07 08:24:30|830.7|829.8|829.7|829|830.7|830|829.5|828.7|3652
1646641480000|2022-03-07 08:24:40|829.6|828.8|830|829|830|829.5|829|828.4|13843
1646641490000|2022-03-07 08:24:50|829.8|829.1|828.5|827.9|829.8|829.2|828.5|827.8|7944
1646641500000|2022-03-07 08:25:00|828.7|828|829.3|828.7|830|829.5|828.7|828|17911
1646641510000|2022-03-07 08:25:10|829.2|828.9|831.8|831.2|832.1|831.7|829.1|828.6|48568
1646641520000|2022-03-07 08:25:20|831.7|831.1|831.9|831.6|834.9|834.2|831.7|831.1|30008
1646641530000|2022-03-07 08:25:30|831.8|831.4|832.9|832.2|833.3|832.6|831|830.5|39922
1646641540000|2022-03-07 08:25:40|833.1|832.6|831.8|831.1|834.1|833.2|831.6|830.8|7213
1646641550000|2022-03-07 08:25:50|832|831.2|834.8|834.1|834.8|834.1|832|831.1|21468
1646641560000|2022-03-07 08:26:00|834.9|834.2|833.6|832.8|835.7|834.9|833.6|832.5|26886
1646641570000|2022-03-07 08:26:10|835|834.9|833.5|832.7|835|834.9|833.1|832.7|41228
1646641580000|2022-03-07 08:26:20|833.4|832.5|833.5|832.9|833.5|833|832|831.4|18820
1646641590000|2022-03-07 08:26:30|833.4|832.7|832.1|831.6|833.5|833.2|832.1|831.6|23293
1646641600000|2022-03-07 08:26:40|832|831.4|831.3|830.6|832|831.6|831.1|830.2|34391
1646641610000|2022-03-07 08:26:50|831.4|830.5|829.9|829.2|831.4|830.6|829.9|829|15593
1646641620000|2022-03-07 08:27:00|829.8|829|828.3|827.6|829.9|829.6|828.3|827.6|7690
1646641630000|2022-03-07 08:27:10|828.2|827.5|826.9|826.3|828.3|827.7|826.9|826|200
1646641640000|2022-03-07 08:27:20|827|826.4|829|828.5|829.3|828.5|827|826.4|14059
1646641650000|2022-03-07 08:27:30|829.2|828.6|828.4|827.7|830.1|829.5|828.1|827.4|3777
1646641660000|2022-03-07 08:27:40|829.1|827.6|829|828.2|829.6|829|827.8|827|16046
1646641670000|2022-03-07 08:27:50|828.9|828.1|829.7|829.1|829.9|829.1|828.6|827.8|1647
1646641680000|2022-03-07 08:28:00|830.1|829|828.4|827.9|831|830.3|828.3|827.7|11005
1646641690000|2022-03-07 08:28:10|828.5|828|827.4|826.7|829.1|828.4|827.1|826.2|11390
1646641700000|2022-03-07 08:28:20|827.7|826.8|828|827.3|828.3|827.6|827.4|826.6|2758
1646641710000|2022-03-07 08:28:30|827.9|827.2|827.8|827.2|828.5|828.3|827.7|826.8|52822
1646641720000|2022-03-07 08:28:40|827.7|827.1|825.4|825|827.7|827.1|825|824.6|17327
1646641730000|2022-03-07 08:28:50|825.3|824.9|825.5|825.1|825.6|825.2|824.8|824.4|14236
1646641740000|2022-03-07 08:29:00|825.4|825|824.8|824.3|826.3|825.7|824.7|824.1|7482
1646641750000|2022-03-07 08:29:10|824.7|824|824.5|824|826|825.5|824.4|824|21789
1646641760000|2022-03-07 08:29:20|824.4|823.8|825.1|824.5|825.1|824.7|823.5|823|7571
1646641770000|2022-03-07 08:29:30|825.3|824.6|825.8|825.4|826.3|825.7|824.6|824.1|4542
1646641780000|2022-03-07 08:29:40|825.7|825.3|826.4|826|827.5|826.7|824.1|823.8|26111
1646641790000|2022-03-07 08:29:50|826.3|826.1|824.6|824.2|826.4|826.2|824.6|824.1|20376
1646641800000|2022-03-07 08:30:00|824.8|824.3|823.1|822.8|824.9|824.6|822.7|822.4|37707
1646641810000|2022-03-07 08:30:10|823.2|822.9|821.7|821.3|823.9|823.5|821.1|821|74907
1646641820000|2022-03-07 08:30:20|821.6|821.2|822.3|821.9|823.4|823.1|821.4|821|19516
1646641830000|2022-03-07 08:30:30|822.2|821.8|820.9|820.6|822.2|821.9|820.8|820.4|32544
1646641840000|2022-03-07 08:30:40|821|820.5|821.1|820.9|821.1|820.9|820.6|820.4|4201
1646641850000|2022-03-07 08:30:50|821.2|821|820.5|820.2|822|821.6|820.5|820.2|7886
1646641860000|2022-03-07 08:31:00|820.4|820|820.3|819.9|821|820.5|819.4|819|28493
1646641870000|2022-03-07 08:31:10|820.2|820|819.2|818.7|820.4|820.1|818.7|818.2|9541
1646641880000|2022-03-07 08:31:20|819.1|818.5|818.1|817.9|819.1|818.5|818|817.6|6377
1646641890000|2022-03-07 08:31:30|818.2|818|820.8|820.4|821.8|821.4|818.2|818|6035
1646641900000|2022-03-07 08:31:40|820.7|820.3|820|819.7|820.7|820.3|818.6|818.4|12860
1646641910000|2022-03-07 08:31:50|819.9|819.6|819.9|819.6|820.9|820.4|819.3|819|21833
1646641920000|2022-03-07 08:32:00|819.8|819.5|820.6|820.2|821.5|821|819.3|818.8|14442
1646641930000|2022-03-07 08:32:10|820.5|820.1|821.4|821.1|821.4|821.1|820.1|819.8|5966
1646641940000|2022-03-07 08:32:20|821.3|821|820.6|820.2|821.3|821|820|819.7|5177
1646641950000|2022-03-07 08:32:30|820.5|820.3|820.1|819.8|820.8|820.4|818.9|818.6|9134
1646641960000|2022-03-07 08:32:40|820|819.7|819.3|819|820|819.7|819.2|818.8|6262
1646641970000|2022-03-07 08:32:50|819.2|819.1|820.7|820.3|820.8|820.4|819.2|818.8|9084
1646641980000|2022-03-07 08:33:00|820.8|820.5|817.4|817|821.5|821|817.2|816.8|21811
1646641990000|2022-03-07 08:33:10|817.5|817.1|818.6|818.3|818.8|818.4|817.3|816.9|21520
1646642000000|2022-03-07 08:33:20|818.7|818.6|820.6|820.2|820.7|820.3|818.5|818.1|36628
1646642010000|2022-03-07 08:33:30|820.7|820.5|823.8|823.4|824.3|823.9|820.7|820.5|20527
1646642020000|2022-03-07 08:33:40|823.9|823.5|826|825.6|826.5|826.2|823.9|823.5|25975
1646642030000|2022-03-07 08:33:50|825.9|825.7|824.5|824.2|826|825.7|824.3|823.8|36501
1646642040000|2022-03-07 08:34:00|824.4|824|821.9|821.6|824.7|824.4|821.3|820.8|12065
1646642050000|2022-03-07 08:34:10|822|821.7|820.7|820.3|822.3|822|820.7|820.1|7302
1646642060000|2022-03-07 08:34:20|821.8|820.4|822.3|821.9|822.5|822.2|820.6|820.2|31601
1646642070000|2022-03-07 08:34:30|822.1|821.8|821.6|821.2|822.1|821.8|820.6|820.5|11886
1646642080000|2022-03-07 08:34:40|821.4|821.1|822.7|822.4|823.4|823|821.4|821|7704
1646642090000|2022-03-07 08:34:50|822.6|822.3|826.2|825.8|826.3|825.8|822.6|822.2|21970
1646642100000|2022-03-07 08:35:00|826.1|825.6|826.6|826.2|827.4|826.8|825|824.5|5586
1646642110000|2022-03-07 08:35:10|826.5|826.1|826.5|826.1|827.7|827.1|826|825.6|8833
1646642120000|2022-03-07 08:35:20|826.4|826|823.5|823.1|826.5|826.2|823.2|822.7|19280
1646642130000|2022-03-07 08:35:30|823.6|823.2|823.2|822.8|824.5|824.1|822.8|822.3|32579
1646642140000|2022-03-07 08:35:40|823.1|822.9|822.9|822.5|824|823.6|822.3|821.9|16315
1646642150000|2022-03-07 08:35:50|822.8|822.4|822.4|821.8|822.8|822.4|821.2|820.9|17892
1646642160000|2022-03-07 08:36:00|822.5|821.9|823.3|823|823.7|823.1|822.1|821.7|10232
1646642170000|2022-03-07 08:36:10|823.2|822.9|824.1|823.7|824.5|824.3|823.2|822.8|5182
1646642180000|2022-03-07 08:36:20|824.2|823.8|825.4|824.9|825.5|824.9|823.7|823.4|9880
1646642190000|2022-03-07 08:36:30|825.6|825|826.9|826.5|827.9|827.5|825.6|825|11677
1646642200000|2022-03-07 08:36:40|826.7|826.4|827.6|827.2|827.9|827.6|825.8|825.5|14856
1646642210000|2022-03-07 08:36:50|827.7|827.3|829.3|829|829.5|829|827|826.5|86074
1646642220000|2022-03-07 08:37:00|829.4|829.1|829.9|829.5|830|829.7|828.9|828.6|20012
1646642230000|2022-03-07 08:37:10|829.8|829.4|827.5|827.2|829.8|829.4|827|826.7|7367
1646642240000|2022-03-07 08:37:20|827.7|827.3|830.8|830.5|830.9|830.5|827.6|827.3|8425
1646642250000|2022-03-07 08:37:30|830.7|830.4|831.2|830.9|831.4|830.9|829.6|829.1|17698
1646642260000|2022-03-07 08:37:40|831.4|831|832.9|832.4|833.6|833.1|831.2|831|45389
1646642270000|2022-03-07 08:37:50|833|832.6|832.7|832.3|833.1|832.8|832.3|831.9|6188
1646642280000|2022-03-07 08:38:00|832.6|832.2|832.3|832|832.6|832.2|830.8|830.2|9653
1646642290000|2022-03-07 08:38:10|832.1|831.9|827.1|826.8|832.3|832.1|827.1|826.6|85103
1646642300000|2022-03-07 08:38:20|827.3|826.9|826.1|825.7|827.7|827.6|825.7|825.3|18978
1646642310000|2022-03-07 08:38:30|826.2|825.9|826.4|826.1|827.4|827.1|825.6|825.2|25476
1646642320000|2022-03-07 08:38:40|826.2|826|825.7|825.5|827.4|827.1|825.4|825|12555
1646642330000|2022-03-07 08:38:50|825.9|825.6|828.3|828|828.5|828.1|825.9|825.6|14221
1646642340000|2022-03-07 08:39:00|828.4|827.8|825.6|825.3|828.4|827.8|825.2|825.1|11647
1646642350000|2022-03-07 08:39:10|825.7|825.4|823.4|823.1|826.2|825.9|823.4|823.1|41724
1646642360000|2022-03-07 08:39:20|823.3|823|823.7|823.3|823.9|823.5|822.3|821.8|8468
1646642370000|2022-03-07 08:39:30|823.5|823.4|822.8|822.5|824|823.6|822.6|822.1|37257
1646642380000|2022-03-07 08:39:40|822.9|822.6|822.9|822.7|823.2|822.8|822.3|821.8|15764
1646642390000|2022-03-07 08:39:50|823|822.9|822.7|822.4|823.4|823.1|822.5|822.1|28326
1646642400000|2022-03-07 08:40:00|822.8|822.7|823.6|823.2|823.8|823.4|822.3|822|17689
1646642410000|2022-03-07 08:40:10|823.5|823.1|820.9|820.6|823.5|823.2|820.7|820.2|23261
1646642420000|2022-03-07 08:40:20|820.8|820.5|820.3|820|821.2|820.9|819.2|818.8|35737
1646642430000|2022-03-07 08:40:30|820.4|820.3|822.8|822.5|823.1|822.5|820.3|820|7116
1646642440000|2022-03-07 08:40:40|822.9|822.7|821.3|820.9|823.5|823.1|821.2|820.9|12418
1646642450000|2022-03-07 08:40:50|821.4|821|822.7|822.3|823.2|822.8|821.4|821|23998
1646642460000|2022-03-07 08:41:00|822.6|822.2|825.1|824.8|825.3|824.8|822.4|822|18062
1646642470000|2022-03-07 08:41:10|825|824.6|825.1|824.8|825.7|825.2|824.1|823.7|5961
1646642480000|2022-03-07 08:41:20|825|824.7|825.8|825.3|826.1|825.7|824.6|824.1|14026
1646642490000|2022-03-07 08:41:30|826.2|825.5|827|826.8|827|826.8|825.6|825.3|21446
1646642500000|2022-03-07 08:41:40|827.1|826.7|826.5|826.2|827.7|827.1|826.1|825.9|8015
1646642510000|2022-03-07 08:41:50|826.6|826.3|826.1|825.9|826.7|826.4|825.9|825.6|17065
1646642520000|2022-03-07 08:42:00|826|825.7|826.1|825.7|826.6|826.5|825.3|825|18128
1646642530000|2022-03-07 08:42:10|826|825.6|825.8|825.4|826.8|826.4|825.3|825.1|32870
1646642540000|2022-03-07 08:42:20|825.9|825.5|828.6|828.3|829.5|829.4|825.9|825.5|38485
1646642550000|2022-03-07 08:42:30|828.5|828.4|828.8|828.5|829.7|829.1|827.5|827.1|21227
1646642560000|2022-03-07 08:42:40|828.9|827.1|825.9|825.4|828.9|827.8|825.9|825.4|54621
1646642570000|2022-03-07 08:42:50|826|825.7|824.3|823.9|826.2|825.8|824.1|823.7|10589
1646642580000|2022-03-07 08:43:00|824.2|824|822.5|822.2|824.3|824|822.5|822.1|12744
1646642590000|2022-03-07 08:43:10|822.7|822.1|823.1|822.8|823.2|822.8|821.3|821|17359
1646642600000|2022-03-07 08:43:20|823.2|823|823.8|823.4|824.5|824.1|822.9|822.6|6025
1646642610000|2022-03-07 08:43:30|823.7|823.3|823.8|823.4|824|823.6|823.3|822.9|3769
1646642620000|2022-03-07 08:43:40|823.9|823.3|822.6|822.2|824|823.5|822.1|821.8|16907
1646642630000|2022-03-07 08:43:50|822.5|822.1|821.7|821.3|822.5|822.1|821.1|820.8|12138
1646642640000|2022-03-07 08:44:00|822.1|822|821.9|821.5|822.7|822.4|821.7|821.3|25429
1646642650000|2022-03-07 08:44:10|822|821.6|822.7|822.1|823.3|822.9|821.7|821.5|14026
1646642660000|2022-03-07 08:44:20|822.6|822|822.7|822.3|822.8|822.5|821.2|820.8|19476
1646642670000|2022-03-07 08:44:30|822.6|822.2|820.9|820.5|822.6|822.3|820.5|820.2|9469
1646642680000|2022-03-07 08:44:40|821|820.7|820.1|819.8|821.3|820.9|820|819.6|6653
1646642690000|2022-03-07 08:44:50|820.2|820.1|821.7|821.2|821.9|821.4|820|819.6|8624
1646642700000|2022-03-07 08:45:00|821.5|821.1|820.3|819.9|821.8|821.5|820|819.6|23661
1646642710000|2022-03-07 08:45:10|820.4|820.3|819.1|818.8|820.4|820.3|818.9|818.4|11799
1646642720000|2022-03-07 08:45:20|819.2|818.9|819|818.6|819.5|819.3|818.8|818.4|5582
1646642730000|2022-03-07 08:45:30|818.8|818.5|817.9|817.5|818.8|818.5|817|816.7|59029
1646642740000|2022-03-07 08:45:40|817.8|817.4|817.9|817.6|818.6|818.2|817.6|817.3|6497
1646642750000|2022-03-07 08:45:50|818.2|817.7|818.1|817.8|818.3|817.9|817.7|817.4|8588
1646642760000|2022-03-07 08:46:00|818.2|818|817.2|817|818.3|818|817.1|816.7|9674
1646642770000|2022-03-07 08:46:10|817.1|816.9|817.9|817.6|817.9|817.6|816.9|816.3|29150
1646642780000|2022-03-07 08:46:20|817.8|817.5|819.5|819.1|820|819.7|817.8|817.5|7741
1646642790000|2022-03-07 08:46:30|819.7|819.3|819.9|819.5|820.9|820.5|819.4|819|23301
1646642800000|2022-03-07 08:46:40|820|819.6|820.6|820.3|821|820.7|820|819.6|5814
1646642810000|2022-03-07 08:46:50|820.5|819.8|819.8|819.6|821|820.7|819.8|819.4|23461
1646642820000|2022-03-07 08:47:00|819.9|819.4|819.9|819.5|820.2|819.8|818.4|818|10398
1646642830000|2022-03-07 08:47:10|820|819.6|820.7|820.3|820.9|820.7|819.8|819.5|21146
1646642840000|2022-03-07 08:47:20|820.8|820.4|822.8|822.4|823.3|822.9|820.6|820.3|10431
1646642850000|2022-03-07 08:47:30|822.9|822.5|822.9|822.6|824.1|823.8|822|821.7|35845
1646642860000|2022-03-07 08:47:40|822.8|822.5|823.3|823.1|823.8|823.3|822.7|822.3|10487
1646642870000|2022-03-07 08:47:50|823.5|823.2|823|822.6|824.1|823.8|822.8|822.6|25729
1646642880000|2022-03-07 08:48:00|822.9|822.5|822.5|822.1|822.9|822.5|821.2|820.7|15875
1646642890000|2022-03-07 08:48:10|822.6|822.3|823.5|823.2|824.5|824.1|822.6|822.3|35011
1646642900000|2022-03-07 08:48:20|823.4|823|824.2|823.8|824.5|824.1|822.4|822.1|43386
1646642910000|2022-03-07 08:48:30|824.3|823.9|826.2|825.8|826.2|825.8|823.6|823.2|46681
1646642920000|2022-03-07 08:48:40|826.3|825.9|825.2|824.8|826.4|826|825|824.6|15463
1646642930000|2022-03-07 08:48:50|825.1|824.7|825.7|825.3|826|825.7|824.7|824.4|14972
1646642940000|2022-03-07 08:49:00|825.8|825.4|823.5|823.2|825.9|825.5|823.5|823.1|24236
1646642950000|2022-03-07 08:49:10|823.4|823.1|823.4|823.1|823.6|823.5|823.1|822.7|4146
1646642960000|2022-03-07 08:49:20|823.5|823.2|823|822.7|823.9|823.7|822.7|822.3|36469
1646642970000|2022-03-07 08:49:30|823.1|822.8|823.3|823|823.3|823|822.3|822|18609
1646642980000|2022-03-07 08:49:40|823.4|823.3|823.5|823.2|824|823.7|823.3|822.9|9063
1646642990000|2022-03-07 08:49:50|823.2|823.1|822.9|822.6|823.2|823.1|822.4|822.3|16786
1646643000000|2022-03-07 08:50:00|822.8|822.5|821.8|821.6|822.8|822.5|821.2|821|50256
1646643010000|2022-03-07 08:50:10|821.9|821.7|822.7|822.4|823|822.6|821.6|821.3|9339
1646643020000|2022-03-07 08:50:20|822.8|822.5|823.8|823.5|824|823.6|822.8|822.5|18713
1646643030000|2022-03-07 08:50:30|823.9|823.6|825.2|824.9|825.8|825.4|823.9|823.6|6704
1646643040000|2022-03-07 08:50:40|825.1|824.8|825.1|824.9|825.5|825.1|824.9|824.5|1446
1646643050000|2022-03-07 08:50:50|825|825|825.4|825|826|825.6|825|824.9|20949
1646643060000|2022-03-07 08:51:00|825.3|824.9|822.6|822.2|825.3|824.9|822.2|821.9|19555
1646643070000|2022-03-07 08:51:10|822.7|822.3|822.9|822.5|823.2|822.8|822.3|822|9824
1646643080000|2022-03-07 08:51:20|823|822.6|823.7|823.4|824.1|823.7|822.5|822.3|10371
1646643090000|2022-03-07 08:51:30|823.8|823.5|823.3|823|824.1|823.8|823.3|822.9|18403
1646643100000|2022-03-07 08:51:40|823.2|822.9|821.3|821.1|823.2|823|821.3|821|8021
1646643110000|2022-03-07 08:51:50|821.4|821.3|821.5|821.1|821.8|821.5|821.2|821|4527
1646643120000|2022-03-07 08:52:00|821.6|821.2|823.5|823.2|823.5|823.2|821.6|821.2|22398
1646643130000|2022-03-07 08:52:10|823.6|823.3|825.1|824.7|825.6|825.2|823.5|823.2|22836
1646643140000|2022-03-07 08:52:20|825|824.8|825.9|825.6|826.3|825.8|824.8|824.4|14713
1646643150000|2022-03-07 08:52:30|825.8|825.5|827.8|827.4|827.9|827.6|825.8|825.4|5397
1646643160000|2022-03-07 08:52:40|827.7|827.2|826.5|826.2|827.7|827.4|826.5|826.1|15685
1646643170000|2022-03-07 08:52:50|826.6|826.3|825.9|825.6|828|827.6|825.9|825.6|40060
1646643180000|2022-03-07 08:53:00|825.8|825.5|822.9|822.6|826|825.6|822.8|822.5|21792
1646643190000|2022-03-07 08:53:10|823|822.5|822.8|822.6|823.7|823.3|822.5|822.1|20336
1646643200000|2022-03-07 08:53:20|822.7|822.5|821.3|821|823.1|822.9|821.1|820.7|35033
1646643210000|2022-03-07 08:53:30|821.2|820.9|821.2|820.9|822.4|822.1|821.2|820.8|26838
1646643220000|2022-03-07 08:53:40|820.9|820.8|819.8|819.6|821.3|821.1|819.8|819.5|14828
1646643230000|2022-03-07 08:53:50|819.7|819.5|819.3|819|819.9|819.6|818.7|818.2|14231
1646643240000|2022-03-07 08:54:00|819.4|819.1|820.9|820.6|821.1|820.9|819.3|819|8947
1646643250000|2022-03-07 08:54:10|821|820.7|821.4|821|822|821.6|821|820.7|7407
1646643260000|2022-03-07 08:54:20|821.3|820.9|821.9|821.5|822.1|821.7|820.8|820.4|10384
1646643270000|2022-03-07 08:54:30|821.8|821.4|822|821.6|822.4|821.9|821.5|821.1|8360
1646643280000|2022-03-07 08:54:40|821.9|821.5|823.1|822.6|823.2|823|821.6|821.3|24858
1646643290000|2022-03-07 08:54:50|822.9|822.5|823.2|822.9|824|823.5|822.7|822.4|2552
1646643300000|2022-03-07 08:55:00|823.3|823|823.4|822.9|823.5|823.2|822.8|822.4|7758
1646643310000|2022-03-07 08:55:10|823.3|823|824.1|823.6|824.8|824.3|822.7|822.5|29135
1646643320000|2022-03-07 08:55:20|824|823.4|824.4|824|824.8|824.4|823.7|823.3|25053
1646643330000|2022-03-07 08:55:30|824.3|824.1|822.6|822.4|824.3|824.1|822.3|821.9|30495
1646643340000|2022-03-07 08:55:40|822.7|822.5|823.4|823|823.8|823.4|822.7|822.4|5230
1646643350000|2022-03-07 08:55:50|823.3|822.9|826.9|826.6|827.4|826.9|823|822.6|28633
1646643360000|2022-03-07 08:56:00|826.8|826.5|829.6|829.3|829.7|829.5|826.4|826.1|77127
1646643370000|2022-03-07 08:56:10|829.7|829.2|830.2|829.9|831.8|831.4|829.2|828.8|49391
1646643380000|2022-03-07 08:56:20|830.3|829.7|832.1|831.8|833.5|833.2|830|829.7|35532
1646643390000|2022-03-07 08:56:30|832.2|831.9|830.7|830.3|832.4|832.1|830.1|829.7|21814
1646643400000|2022-03-07 08:56:40|830.6|830.1|831|830.5|831.3|831|829.6|829|10417
1646643410000|2022-03-07 08:56:50|831.1|830.6|835.7|835.4|836|835.4|830.9|830.6|28462
1646643420000|2022-03-07 08:57:00|835.8|835.3|834.1|833.7|835.8|835.4|833.1|832.7|26461
1646643430000|2022-03-07 08:57:10|834.3|833.8|835.5|835.1|836|835.6|833.2|833.1|21740
1646643440000|2022-03-07 08:57:20|835.6|835.2|834.5|834.2|835.8|835.5|834.3|834.1|20904
1646643450000|2022-03-07 08:57:30|834.6|834.3|834.1|833.8|835.4|835|833.9|833.5|31790
1646643460000|2022-03-07 08:57:40|834|833.7|834.6|834.2|834.7|834.2|833.6|833.4|5626
1646643470000|2022-03-07 08:57:50|834.7|834.1|835.4|835|835.5|835|834.1|833.7|5622
1646643480000|2022-03-07 08:58:00|835.3|834.9|833.6|833.2|835.3|834.9|833.6|833.2|5314
1646643490000|2022-03-07 08:58:10|833.4|833|834.6|834.2|834.9|834.5|832.7|832.3|10939
1646643500000|2022-03-07 08:58:20|834.5|834.1|835.3|835|835.7|835.3|834.1|833.8|2572
1646643510000|2022-03-07 08:58:30|835.4|835.1|836|835.6|836.6|836.1|835.3|835|12084
1646643520000|2022-03-07 08:58:40|836.1|835.7|835|834.7|837|836.6|835|834.7|25532
1646643530000|2022-03-07 08:58:50|835.1|834.8|836.8|836.4|836.8|836.4|835.1|834.8|18600
1646643540000|2022-03-07 08:59:00|836.7|836.5|837|836.7|837|836.7|835.9|835.6|18088
1646643550000|2022-03-07 08:59:10|837.3|836.8|836.3|836|837.8|837.2|834.8|834.4|60239
1646643560000|2022-03-07 08:59:20|836.2|835.9|837.2|836.8|837.4|837|835.5|835.2|28714
1646643570000|2022-03-07 08:59:30|837.3|836.7|837.6|837.2|838.9|838.5|837.1|836.7|9291
1646643580000|2022-03-07 08:59:40|837.7|837.3|837.7|837.3|839|838.6|837.5|837.2|4901
1646643590000|2022-03-07 08:59:50|837.6|837.2|838.4|838.1|839|838.7|837.5|837.2|4933
1646643600000|2022-03-07 09:00:00|838.5|838.2|838.2|837.8|839|838.8|838|837.7|5847
1646643610000|2022-03-07 09:00:10|838.3|837.9|839.5|839.2|839.5|839.2|838.1|837.8|8965
1646643620000|2022-03-07 09:00:20|839.3|839|838.5|838.2|839.3|839|838.4|838.2|2677
1646643630000|2022-03-07 09:00:30|838.6|838.3|839|838.7|839.5|839.2|836.9|836.6|25076
1646643640000|2022-03-07 09:00:40|839.1|838.8|839.7|839.3|840.5|840.1|839.1|838.8|60380
1646643650000|2022-03-07 09:00:50|839.8|839.5|840.3|839.9|840.5|840.3|839.5|839.3|14982
1646643660000|2022-03-07 09:01:00|840.2|839.8|841.8|841.5|842.2|841.7|839.7|839.3|32750
1646643670000|2022-03-07 09:01:10|841.7|841.4|840.6|840.3|842|841.5|840.6|840.2|13305
1646643680000|2022-03-07 09:01:20|840.5|840.4|840.9|840.5|841.4|841|840.5|840.3|5282
1646643690000|2022-03-07 09:01:30|840.7|840.4|836.9|836.5|840.7|840.4|836.7|836.4|31585
1646643700000|2022-03-07 09:01:40|836.7|836.4|836.6|836.2|838.3|837.9|836.1|835.9|40950
1646643710000|2022-03-07 09:01:50|836.8|836.3|839.7|839.2|839.7|839.2|836.6|836.3|21157
1646643720000|2022-03-07 09:02:00|839.4|839.1|840.7|840.2|840.9|840.4|839.4|839.1|16709
1646643730000|2022-03-07 09:02:10|840.8|840.4|841.6|841.1|842.4|842|840.7|840.2|10210
1646643740000|2022-03-07 09:02:20|841.5|841|841.1|840.8|842.5|842.2|841.1|840.8|38545
1646643750000|2022-03-07 09:02:30|841.2|841|842.3|841.9|842.3|841.9|841|840.7|4338
1646643760000|2022-03-07 09:02:40|842.5|842|842.2|842|842.9|842.6|841.8|841.5|19037
1646643770000|2022-03-07 09:02:50|842.3|842.2|842.2|841.9|843.2|842.8|841.8|841.4|10563
1646643780000|2022-03-07 09:03:00|842.6|842|841.4|841|843.7|843.2|840.9|840.4|28058
1646643790000|2022-03-07 09:03:10|841.5|841.1|842.6|842.3|842.8|842.4|841.2|840.8|11515
1646643800000|2022-03-07 09:03:20|842.5|842.2|841.9|841.5|842.9|842.5|841.2|840.8|26292
1646643810000|2022-03-07 09:03:30|842|841.6|841|840.6|842.3|841.9|840.7|840.3|28443
1646643820000|2022-03-07 09:03:40|840.9|840.5|840.9|840.5|842|841.5|840|839.7|60366
1646643830000|2022-03-07 09:03:50|840.8|840.4|840.4|840|841|840.6|840|839.6|21423
1646643840000|2022-03-07 09:04:00|840.3|840.2|838.2|838|840.4|840.2|837.6|837.2|20975
1646643850000|2022-03-07 09:04:10|838.1|837.8|837.7|837.3|838.3|837.9|837.6|837.2|14996
1646643860000|2022-03-07 09:04:20|837.5|837.2|837.7|837.3|838.7|838.3|836.9|836.5|39683
1646643870000|2022-03-07 09:04:30|837.6|837.2|836.9|836.5|837.8|837.7|835.7|835.2|63465
1646643880000|2022-03-07 09:04:40|837|836.6|835.5|835.2|837.4|837.1|835.4|835.2|17402
1646643890000|2022-03-07 09:04:50|835.4|835.1|835.3|835|836.1|835.7|835.3|835|469
1646643900000|2022-03-07 09:05:00|835.4|835.1|836.8|836.4|837.5|837|835.3|835|35401
1646643910000|2022-03-07 09:05:10|836.7|836.3|836.8|836.4|837.4|837.1|836.1|835.7|20281
1646643920000|2022-03-07 09:05:20|836.9|836.5|837.7|837.3|838.2|837.9|836.9|836.5|36751
1646643930000|2022-03-07 09:05:30|837.8|837.4|839|838.7|839.3|838.9|837.5|837.3|23676
1646643940000|2022-03-07 09:05:40|839.1|838.8|839.5|839.1|839.5|839.1|839|838.7|1622
1646643950000|2022-03-07 09:05:50|839.6|839.2|838.9|838.6|839.7|839.3|838.9|838.6|7971
1646643960000|2022-03-07 09:06:00|838.8|838.5|837.7|837.4|838.9|838.5|837.5|837|6124
1646643970000|2022-03-07 09:06:10|837.9|837.5|839|838.6|839.4|839|837.7|837.4|19346
1646643980000|2022-03-07 09:06:20|839.1|838.8|839.6|839.2|839.9|839.5|839.1|838.8|12961
1646643990000|2022-03-07 09:06:30|839.5|839.1|837.7|837.5|839.5|839.1|837.4|837|5918
1646644000000|2022-03-07 09:06:40|838|837.7|839|838.6|839.1|838.8|837.8|837.5|12593
1646644010000|2022-03-07 09:06:50|839.1|838.7|839.6|839.3|840.3|840|838.9|838.6|49290
1646644020000|2022-03-07 09:07:00|839.7|839.2|840|839.7|840|839.8|839|838.6|14608
1646644030000|2022-03-07 09:07:10|839.9|839.8|842.3|841.9|842.4|842|839.9|839.7|10508
1646644040000|2022-03-07 09:07:20|842.4|842|843.1|842.8|843.1|842.8|842.2|841.9|3489
1646644050000|2022-03-07 09:07:30|843|842.7|843.6|843.2|843.7|843.5|842.1|841.8|4564
1646644060000|2022-03-07 09:07:40|843.7|843.3|844.3|844|844.5|844.3|843.3|843|21219
1646644070000|2022-03-07 09:07:50|844.2|843.9|844|843.7|844.4|844.1|843.8|843.4|5350
1646644080000|2022-03-07 09:08:00|844.1|843.8|844.3|844|844.8|844.4|843.9|843.6|28378
1646644090000|2022-03-07 09:08:10|844.6|844.1|845.4|845.1|845.7|845.1|844.5|844.1|8770
1646644100000|2022-03-07 09:08:20|845.5|845|846|845.7|846.4|846.3|845.2|844.8|24958
1646644110000|2022-03-07 09:08:30|846.1|845.8|845.3|844.9|846.3|846|844.8|844.5|4989
1646644120000|2022-03-07 09:08:40|845.4|845|847.2|846.9|847.5|847.1|845.4|845|18398
1646644130000|2022-03-07 09:08:50|847.3|847|847.8|847.6|848.3|848|846.9|846.5|8889
1646644140000|2022-03-07 09:09:00|847.9|847.5|846.8|846.4|848.5|848.2|846.6|846.2|9674
1646644150000|2022-03-07 09:09:10|846.7|846.3|847.6|847.2|847.6|847.5|846.6|846.3|2339
1646644160000|2022-03-07 09:09:20|847.8|847.3|846.2|845.7|847.9|847.4|846|845.5|5385
1646644170000|2022-03-07 09:09:30|846.5|845.8|845|844.6|847.5|846.9|844.1|843.6|51601
1646644180000|2022-03-07 09:09:40|844.9|844.7|844.4|844|845.6|845.2|843.7|843.3|4290
1646644190000|2022-03-07 09:09:50|844.3|844.1|845.3|844.9|845.7|845.3|844.3|844|2446
1646644200000|2022-03-07 09:10:00|845.5|845.1|846.8|846.4|847.7|847.2|845.5|845.1|17073
1646644210000|2022-03-07 09:10:10|846.7|846.3|848.1|847.6|848.2|847.6|846.2|845.8|5516
1646644220000|2022-03-07 09:10:20|848|847.5|847.1|846.7|848|847.6|846.1|845.7|17547
1646644230000|2022-03-07 09:10:30|847|846.6|847.4|847.1|847.9|847.5|846.9|846.5|43276
1646644240000|2022-03-07 09:10:40|847.5|847|848.3|847.9|848.4|848.2|847.5|847|3095
1646644250000|2022-03-07 09:10:50|848.4|848|849|848.5|849|848.7|848.1|847.8|12977
1646644260000|2022-03-07 09:11:00|848.9|848.6|848.2|847.8|849.4|848.9|847.5|847.1|27270
1646644270000|2022-03-07 09:11:10|848.3|847.9|848.1|847.7|849.1|848.6|847.5|847.1|17531
1646644280000|2022-03-07 09:11:20|847.9|847.5|847.6|847.4|848.3|847.9|847.4|847.1|5367
1646644290000|2022-03-07 09:11:30|847.7|847.5|849.1|848.8|849.4|849|847.7|847.4|11935
1646644300000|2022-03-07 09:11:40|849.2|848.9|847.4|847.1|849.2|848.9|847.2|846.9|9345
1646644310000|2022-03-07 09:11:50|847.3|847|847|846.7|847.7|847.3|847|846.7|193
1646644320000|2022-03-07 09:12:00|847.1|846.6|848|847.7|848.2|847.9|847|846.6|7393
1646644330000|2022-03-07 09:12:10|847.8|847.6|846.7|846.3|847.8|847.6|846.7|846.2|23116
1646644340000|2022-03-07 09:12:20|846.8|846.2|846.4|846.1|847|846.7|845.7|845.4|15928
1646644350000|2022-03-07 09:12:30|846.3|846|846.5|846.1|847|846.5|845.8|845.5|17571
1646644360000|2022-03-07 09:12:40|846.6|846.2|847.2|846.8|847.7|847.4|846.6|846.2|16104
1646644370000|2022-03-07 09:12:50|847.1|846.7|848.1|847.8|848.6|848.2|846.9|846.6|19042
1646644380000|2022-03-07 09:13:00|848.3|847.9|848.3|847.9|848.7|848.4|847.7|847.4|12916
1646644390000|2022-03-07 09:13:10|848.2|847.8|847.6|847.3|848.2|847.8|847.4|847|6080
1646644400000|2022-03-07 09:13:20|847.5|847.2|846.1|845.7|847.6|847.2|846.1|845.7|17084
1646644410000|2022-03-07 09:13:30|846.2|845.8|846.8|846.5|846.9|846.6|846.2|845.8|4647
1646644420000|2022-03-07 09:13:40|846.9|846.6|847.3|846.8|847.5|847.4|846.9|846.6|6289
1646644430000|2022-03-07 09:13:50|847.1|846.7|846.6|846.3|847.3|846.9|845.7|845.3|15836
1646644440000|2022-03-07 09:14:00|846.5|846.2|846.3|845.9|846.7|846.4|845.9|845.5|2268
1646644450000|2022-03-07 09:14:10|846.4|846|847.7|847.4|847.8|847.5|846.3|846|10456
1646644460000|2022-03-07 09:14:20|847.6|847.3|848.7|848.3|849.2|848.8|847.3|847.1|2959
1646644470000|2022-03-07 09:14:30|848.6|848.1|848.3|847.9|848.6|848.1|846.4|846|18957
1646644480000|2022-03-07 09:14:40|848.4|848|849.2|848.8|849.9|849.4|848.3|848|16598
1646644490000|2022-03-07 09:14:50|849.1|848.7|848.7|848.3|849.1|848.7|848.4|848.1|11423
1646644500000|2022-03-07 09:15:00|848.8|848.4|846.7|846.3|849|848.7|846.3|846|23495
1646644510000|2022-03-07 09:15:10|846.6|846.2|846.7|846.4|847|846.6|846.4|846|1330
1646644520000|2022-03-07 09:15:20|846.6|846.3|845.7|845.3|846.6|846.3|845.3|845|13993
1646644530000|2022-03-07 09:15:30|845.6|845.4|844.9|844.5|845.6|845.4|844.3|844|17477
1646644540000|2022-03-07 09:15:40|844.5|844.4|843.7|843.4|844.7|844.4|842.9|842.5|21067
1646644550000|2022-03-07 09:15:50|843.8|843.6|843.1|842.8|843.8|843.6|843|842.8|13269
1646644560000|2022-03-07 09:16:00|843.2|842.9|843.3|843|843.6|843.2|842.2|841.9|12292
1646644570000|2022-03-07 09:16:10|843.4|843.1|843.7|843.4|843.8|843.6|843.4|843.1|9409
1646644580000|2022-03-07 09:16:20|843.8|843.5|844|843.7|844.5|844.1|843.7|843.5|2861
1646644590000|2022-03-07 09:16:30|844.1|843.8|844|843.7|844.3|844|843.7|843.4|10343
1646644600000|2022-03-07 09:16:40|844.1|843.8|844.1|843.9|844.4|843.9|843.8|843.6|3843
1646644610000|2022-03-07 09:16:50|844|843.8|844.9|844.6|845.2|845|844|843.8|15225
1646644620000|2022-03-07 09:17:00|845|844.7|845.8|845.5|845.9|845.7|845|844.7|3298
1646644630000|2022-03-07 09:17:10|845.7|845.4|845.9|845.7|845.9|845.7|845.5|845.2|6947
1646644640000|2022-03-07 09:17:20|846|845.8|847|846.7|847.4|846.9|845.7|845.3|5215
1646644650000|2022-03-07 09:17:30|847.1|846.6|847.5|847.4|847.7|847.5|847.1|846.6|8169
1646644660000|2022-03-07 09:17:40|847.6|847.5|848.7|848.4|848.9|848.5|847.3|847|2499
1646644670000|2022-03-07 09:17:50|848.6|848.3|848.5|848.1|849|848.6|847.6|847.3|8590
1646644680000|2022-03-07 09:18:00|848.4|848.3|847.8|847.5|848.9|848.5|847.7|847.5|5959
1646644690000|2022-03-07 09:18:10|847.9|847.4|847.9|847.5|848|847.7|846.8|846.6|7926
1646644700000|2022-03-07 09:18:20|847.7|847.6|847.8|847.6|848|847.7|847.5|847.4|23964
1646644710000|2022-03-07 09:18:30|848|847.7|846.5|846.2|848.1|847.7|846.4|846.1|8056
1646644720000|2022-03-07 09:18:40|846.4|846.1|847.1|846.8|847.2|846.9|846.1|845.7|9878
1646644730000|2022-03-07 09:18:50|847.2|846.9|848.5|848.1|848.5|848.3|847.1|846.9|10217
1646644740000|2022-03-07 09:19:00|848.4|848.4|849.8|849.4|849.8|849.5|848.4|848.2|7413
1646644750000|2022-03-07 09:19:10|849.7|849.3|848.9|848.8|849.9|849.5|848.8|848.5|3122
1646644760000|2022-03-07 09:19:20|849|848.7|849.2|848.8|850|849.6|848.8|848.5|12144
1646644770000|2022-03-07 09:19:30|849.1|848.7|849|848.6|849.1|848.8|848.8|848.5|621
1646644780000|2022-03-07 09:19:40|848.9|848.5|847.5|847.1|848.9|848.6|846.6|846.2|12662
1646644790000|2022-03-07 09:19:50|847.6|847.2|847.3|847|847.6|847.3|846.8|846.5|7533
1646644800000|2022-03-07 09:20:00|847.2|846.9|848.7|848.4|849|848.6|847.2|846.9|8253
1646644810000|2022-03-07 09:20:10|848.6|848.3|849.5|849.2|849.6|849.3|847.5|847.1|7057
1646644820000|2022-03-07 09:20:20|849.6|849.3|850.8|850.5|850.8|850.5|849.5|849.3|15288
1646644830000|2022-03-07 09:20:30|850.9|850.6|850.6|850.2|852|851.6|850.6|850.2|129957
1646644840000|2022-03-07 09:20:40|850.5|850.1|851.3|851|852.5|852.1|850.4|850.1|10980
1646644850000|2022-03-07 09:20:50|851.2|850.8|851.5|851.2|851.7|851.3|850.3|850|17315
1646644860000|2022-03-07 09:21:00|851.4|851.1|849.6|849.3|852.6|852.3|849.6|849.2|33149
1646644870000|2022-03-07 09:21:10|849.7|849.4|849.3|849|850|849.6|849.1|848.9|3343
1646644880000|2022-03-07 09:21:20|849.2|848.9|848.9|848.5|850.2|849.8|848.2|847.7|38471
1646644890000|2022-03-07 09:21:30|848.8|848.6|848.4|848.2|849.2|848.9|848.3|848.2|3649
1646644900000|2022-03-07 09:21:40|848.5|848.3|850.3|849.9|850.4|850.2|848.4|848.3|29942
1646644910000|2022-03-07 09:21:50|850.4|850|851|850.6|851.4|851|850|849.8|10595
1646644920000|2022-03-07 09:22:00|851.1|850.7|852.6|852.2|853.5|853.1|851|850.7|17825
1646644930000|2022-03-07 09:22:10|852.7|852.3|853.3|852.8|853.4|853.1|852.3|851.9|34454
1646644940000|2022-03-07 09:22:20|853.2|852.7|854.3|854|854.4|854|852.5|852|12571
1646644950000|2022-03-07 09:22:30|854.4|854.1|852.4|851.9|854.8|854.4|852.3|851.8|41395
1646644960000|2022-03-07 09:22:40|852.3|851.7|853.4|853.1|853.6|853.2|851.8|851.6|15033
1646644970000|2022-03-07 09:22:50|853.3|853|850.9|850.6|853.3|853|850.3|850|52217
1646644980000|2022-03-07 09:23:00|851|850.7|852.9|852.6|853.3|853|851|850.7|15725
1646644990000|2022-03-07 09:23:10|852.8|852.5|852.9|852.5|853|852.8|851.8|851.5|35023
1646645000000|2022-03-07 09:23:20|852.8|852.4|852.9|852.5|853.3|853|852|851.7|12355
1646645010000|2022-03-07 09:23:30|853|852.6|851.7|851.5|853.3|853|851.7|851.4|9441
1646645020000|2022-03-07 09:23:40|851.6|851.4|851.6|851.2|852.1|851.8|851.5|851.1|5775
1646645030000|2022-03-07 09:23:50|851.5|851.3|851.7|851.4|852.2|851.9|851.5|851.3|4078
1646645040000|2022-03-07 09:24:00|851.8|851.5|848.5|848.2|852.2|852.1|848.5|848.1|14904
1646645050000|2022-03-07 09:24:10|848.6|848.3|848.9|848.4|848.9|848.5|847.6|847.2|14755
1646645060000|2022-03-07 09:24:20|848.7|848.3|847.9|847.5|848.7|848.3|847.4|847|22916
1646645070000|2022-03-07 09:24:30|847.8|847.4|846.5|846.1|847.8|847.4|846.5|846|1634
1646645080000|2022-03-07 09:24:40|846.6|846.5|847|846.7|847.4|846.9|846.4|846.1|9778
1646645090000|2022-03-07 09:24:50|847.2|846.6|846.5|846.1|847.2|846.8|846.1|846|1646
1646645100000|2022-03-07 09:25:00|846.6|846.2|848.3|847.9|848.7|848.4|846.5|846.2|12724
1646645110000|2022-03-07 09:25:10|848.4|848|848.1|847.8|849.3|848.8|848.1|847.8|9293
1646645120000|2022-03-07 09:25:20|848|847.6|848.4|848|848.9|848.5|847.9|847.5|4439
1646645130000|2022-03-07 09:25:30|848.2|847.9|848.6|848.3|848.6|848.3|847.6|847.2|15555
1646645140000|2022-03-07 09:25:40|848.7|848.2|847.2|846.8|848.9|848.5|846.1|845.8|28889
1646645150000|2022-03-07 09:25:50|847.1|846.7|846.4|846.3|847.5|847.1|846.4|846|11710
1646645160000|2022-03-07 09:26:00|846.3|846.2|847.6|847.2|848.1|847.6|845.6|845.3|19467
1646645170000|2022-03-07 09:26:10|847.7|847.3|848|847.8|848.5|848.1|847.3|847.1|8133
1646645180000|2022-03-07 09:26:20|847.9|847.7|847.6|847.2|847.9|847.7|846.6|846.2|10457
1646645190000|2022-03-07 09:26:30|847.5|847.3|847.8|847.4|847.9|847.5|846.9|846.5|6440
1646645200000|2022-03-07 09:26:40|847.9|847.5|849.8|849.4|849.8|849.4|847.9|847.5|6130
1646645210000|2022-03-07 09:26:50|849.9|849.5|850.3|850|850.6|850.3|849.9|849.5|1553
1646645220000|2022-03-07 09:27:00|850.4|850.1|849.1|848.8|850.6|850.3|848.7|848.3|11027
1646645230000|2022-03-07 09:27:10|849.2|848.9|849.7|849.3|850.2|849.8|849.1|848.8|7257
1646645240000|2022-03-07 09:27:20|849.5|849.2|850.2|849.9|850.3|849.9|848.7|848.4|8261
1646645250000|2022-03-07 09:27:30|850.1|849.8|849.3|849.1|850.1|849.8|848.8|848.5|1850
1646645260000|2022-03-07 09:27:40|849.2|848.9|848.6|848.3|849.7|849.3|848.5|848|11704
1646645270000|2022-03-07 09:27:50|848.5|848.6|848.5|848.2|848.8|848.6|847.5|847.1|21075
1646645280000|2022-03-07 09:28:00|848.6|848.4|849.6|849.2|849.6|849.4|848.1|847.7|39691
1646645290000|2022-03-07 09:28:10|849.7|849.3|851.7|851.3|851.9|851.6|849.7|849.3|17816
1646645300000|2022-03-07 09:28:20|851.8|851.4|851.5|851.2|851.8|851.4|850.5|850.1|11828
1646645310000|2022-03-07 09:28:30|851.6|851.1|851.2|850.9|851.7|851.3|850.8|850.5|13293
1646645320000|2022-03-07 09:28:40|851.4|851|851.5|851.2|852.5|852.2|851.4|851|17866
1646645330000|2022-03-07 09:28:50|851.4|851|851.7|851.2|852.1|851.8|851.3|851|8015
1646645340000|2022-03-07 09:29:00|851.6|851.3|851.2|850.8|852.6|852.3|851.2|850.8|7244
1646645350000|2022-03-07 09:29:10|851.1|850.7|849.2|849|851.3|850.8|849.2|849|9494
1646645360000|2022-03-07 09:29:20|849.1|848.9|849.2|848.8|849.8|849.3|848.3|847.9|23769
1646645370000|2022-03-07 09:29:30|849.3|848.9|848.1|847.9|849.3|849|847.8|847.4|11158
1646645380000|2022-03-07 09:29:40|848.2|847.8|847.8|847.5|848.5|848.1|847.5|847.1|10417
1646645390000|2022-03-07 09:29:50|847.9|847.4|847.4|847.1|848.5|848.1|847.2|846.8|25978
1646645400000|2022-03-07 09:30:00|847.5|847.2|848.8|848.4|848.8|848.4|847.3|847|7931
1646645410000|2022-03-07 09:30:10|848.9|848.5|850.8|850.5|851|850.7|848.9|848.5|11812
1646645420000|2022-03-07 09:30:20|850.9|850.7|850.1|849.9|851.6|851.1|849.6|849.3|9257
1646645430000|2022-03-07 09:30:30|850.2|850|847.6|847.3|850.5|850.1|847.4|847|8203
1646645440000|2022-03-07 09:30:40|847.5|847.2|847.2|846.9|848.1|847.7|847.2|846.9|13074
1646645450000|2022-03-07 09:30:50|847.3|847|847.1|846.7|847.6|847.3|847|846.6|11304
1646645460000|2022-03-07 09:31:00|847|846.6|845|844.6|847|846.6|844.5|844.4|17218
1646645470000|2022-03-07 09:31:10|844.9|844.5|843.7|843.4|844.9|844.5|843.7|843.3|7540
1646645480000|2022-03-07 09:31:20|843.8|843.5|842.2|841.8|844|843.6|841.7|841.5|8756
1646645490000|2022-03-07 09:31:30|842|841.7|842.1|841.8|842.4|842.2|841.9|841.5|4282
1646645500000|2022-03-07 09:31:40|842|841.7|842.1|841.7|842.3|842|841.7|841.5|3686
1646645510000|2022-03-07 09:31:50|842|841.6|842.8|842.5|843.1|842.7|841.9|841.6|4709
1646645520000|2022-03-07 09:32:00|842.9|842.6|844.7|844.4|844.7|844.4|842.9|842.6|23400
1646645530000|2022-03-07 09:32:10|844.8|844.5|845.1|844.8|845.9|845.6|844.8|844.5|27219
1646645540000|2022-03-07 09:32:20|845.2|844.9|846.5|846|846.5|846.1|845.1|844.8|15453
1646645550000|2022-03-07 09:32:30|846.6|846.1|847.4|847|847.5|847|846.4|846.1|3762
1646645560000|2022-03-07 09:32:40|847.5|847.1|848.1|847.8|848.6|848.2|846.6|846.3|12972
1646645570000|2022-03-07 09:32:50|848|847.7|848.2|847.8|848.3|847.9|847.8|847.4|745
1646645580000|2022-03-07 09:33:00|848.3|847.9|847.2|846.9|848.3|847.9|847.1|846.8|2783
1646645590000|2022-03-07 09:33:10|847.3|846.8|847.3|846.9|847.4|847.1|847|846.6|6899
1646645600000|2022-03-07 09:33:20|847.4|847|846.9|846.5|847.6|847.3|846.5|846.1|5995
1646645610000|2022-03-07 09:33:30|846.8|846.4|844.9|844.6|846.8|846.4|844.9|844.5|6104
1646645620000|2022-03-07 09:33:40|845|844.8|843.8|843.5|845.2|844.8|843.8|843.4|3373
1646645630000|2022-03-07 09:33:50|844|843.7|844.5|844.1|844.5|844.1|843.8|843.4|13222
1646645640000|2022-03-07 09:34:00|844.6|844.2|842.5|842.2|844.8|844.4|842.1|841.7|16353
1646645650000|2022-03-07 09:34:10|842.4|842.1|842.1|841.7|842.7|842.3|841.8|841.3|3221
1646645660000|2022-03-07 09:34:20|842.2|841.8|841.5|841.1|842.4|842.1|841.4|841|3182
1646645670000|2022-03-07 09:34:30|841.6|841.2|840.1|839.7|841.8|841.4|839.8|839.4|83597
1646645680000|2022-03-07 09:34:40|839.9|839.6|840.4|840|840.7|840.3|839.5|839.2|11284
1646645690000|2022-03-07 09:34:50|840.5|840.1|841.2|840.8|842.4|842|840.5|840.1|7781
1646645700000|2022-03-07 09:35:00|841.1|840.9|839.8|839.4|841.2|840.9|839.8|839.4|17084
1646645710000|2022-03-07 09:35:10|839.9|839.3|839.8|839.5|840.2|839.9|839.5|839.1|4048
1646645720000|2022-03-07 09:35:20|839.7|839.4|838.2|837.8|840.1|839.7|838|837.7|5301
1646645730000|2022-03-07 09:35:30|838|837.7|838.6|838.2|838.6|838.3|838|837.6|7834
1646645740000|2022-03-07 09:35:40|838.5|838.1|837.9|837.5|838.5|838.1|837.2|837|12923
1646645750000|2022-03-07 09:35:50|838|837.9|837.9|837.5|839.4|838.9|837.8|837.5|14486
1646645760000|2022-03-07 09:36:00|837.7|837.4|838.6|838.2|838.7|838.3|837.7|837.3|5210
1646645770000|2022-03-07 09:36:10|838.5|838.1|839.4|839|839.4|839.1|838.3|838.1|28610
1646645780000|2022-03-07 09:36:20|839.3|838.9|837.4|837|839.3|838.9|837.3|836.8|14354
1646645790000|2022-03-07 09:36:30|837.5|837.1|839.3|838.9|839.3|838.9|837.2|836.7|22332
1646645800000|2022-03-07 09:36:40|839.4|839|841|840.7|841.1|840.8|839.2|839|16659
1646645810000|2022-03-07 09:36:50|841.1|840.6|841.2|840.8|841.7|841.4|841|840.6|30220
1646645820000|2022-03-07 09:37:00|841.3|841|840.6|840.2|841.3|841|840.3|839.9|34312
1646645830000|2022-03-07 09:37:10|840.7|840.3|841.9|841.6|842|841.7|840.6|840.3|12870
1646645840000|2022-03-07 09:37:20|841.8|841.5|842.5|842.1|842.6|842.1|841.5|841.1|11129
1646645850000|2022-03-07 09:37:30|842.4|842|842.8|842.4|843|842.4|842.3|842|617
1646645860000|2022-03-07 09:37:40|843|842.5|842.7|842.3|843.5|843|842.6|842.3|2171
1646645870000|2022-03-07 09:37:50|842.6|842.2|842.1|841.7|842.6|842.2|841.5|841.1|7634
1646645880000|2022-03-07 09:38:00|842|841.6|841.9|841.6|842.2|841.8|841.4|841|5142
1646645890000|2022-03-07 09:38:10|841.8|841.8|842.8|842.4|842.8|842.4|841.8|841.5|12829
1646645900000|2022-03-07 09:38:20|842.9|842.5|843.4|843|843.6|843.2|842.9|842.5|0
1646645910000|2022-03-07 09:38:30|843.3|842.8|843.6|843.2|843.9|843.6|842.8|842.4|17669
1646645920000|2022-03-07 09:38:40|843.7|843.1|844.4|844|844.4|844|843.6|843.1|1500
1646645930000|2022-03-07 09:38:50|844.5|844.1|844.4|844|845.6|845.3|844.4|844|18571
1646645940000|2022-03-07 09:39:00|844.3|843.9|841.1|840.7|844.5|844|841.1|840.7|32092
1646645950000|2022-03-07 09:39:10|841.2|840.8|839.3|838.9|841.5|841.1|839.2|838.8|9630
1646645960000|2022-03-07 09:39:20|839.2|839.2|839|838.6|839.3|839.2|838.5|838.1|25142
1646645970000|2022-03-07 09:39:30|839.1|838.7|839.1|838.7|839.5|839.1|838.4|838|5204
1646645980000|2022-03-07 09:39:40|838.9|838.6|838|837.8|838.9|838.6|838|837.8|13189
1646645990000|2022-03-07 09:39:50|837.9|837.7|837.6|837.3|838.2|837.9|837.6|837.2|4729
1646646000000|2022-03-07 09:40:00|837.5|837.2|837|836.6|837.6|837.2|836.8|836.3|20797
1646646010000|2022-03-07 09:40:10|837.1|836.7|837.5|837.1|837.9|837.6|836.8|836.5|19396
1646646020000|2022-03-07 09:40:20|837.4|837|836.8|836.4|837.4|837|835.9|835.6|22659
1646646030000|2022-03-07 09:40:30|836.9|836.8|836.3|836.2|837.5|837.2|836.3|836.2|19537
1646646040000|2022-03-07 09:40:40|836.4|836.1|837.2|836.9|837.4|837|836.3|835.9|11062
1646646050000|2022-03-07 09:40:50|837.3|837.2|837.4|837|837.5|837.2|836.7|836.3|18947
1646646060000|2022-03-07 09:41:00|837.3|836.9|836.3|836|837.5|837.2|836.3|836|25501
1646646070000|2022-03-07 09:41:10|836.5|835.9|836.1|835.7|836.7|836.4|835.9|835.6|23356
1646646080000|2022-03-07 09:41:20|835.9|835.6|836|835.7|836.6|836.3|835.4|835.1|15142
1646646090000|2022-03-07 09:41:30|835.9|835.6|835.6|835.2|835.9|835.6|835.2|835|46499
1646646100000|2022-03-07 09:41:40|835.5|835.1|835.7|835.4|836.2|835.9|835.1|834.7|40030
1646646110000|2022-03-07 09:41:50|835.8|835.5|837.7|837.5|837.7|837.5|835.7|835.4|18275
1646646120000|2022-03-07 09:42:00|837.6|837.4|837.6|837.2|837.9|837.6|837.1|837|34418
1646646130000|2022-03-07 09:42:10|837.5|837.1|838.2|837.9|838.4|838.1|836.8|836.5|17710
1646646140000|2022-03-07 09:42:20|838.3|837.8|837.3|837|838.3|837.8|837.3|836.9|3579
1646646150000|2022-03-07 09:42:30|837.2|836.9|839.2|838.9|839.7|839.4|837.1|836.7|24467
1646646160000|2022-03-07 09:42:40|839.3|839|840.3|840|840.8|840.6|839.3|839|12715
1646646170000|2022-03-07 09:42:50|840.4|840.3|841.2|840.9|841.3|841|840.4|840|3440
1646646180000|2022-03-07 09:43:00|841.1|840.8|841.1|840.8|841.4|841|840.7|840.4|9283
1646646190000|2022-03-07 09:43:10|841|840.7|842.7|842.3|842.8|842.3|840.9|840.6|10240
1646646200000|2022-03-07 09:43:20|842.8|842.4|842.3|841.9|843.1|842.7|842|841.7|7294
1646646210000|2022-03-07 09:43:30|842.1|842|843.4|843|844.2|843.8|842.1|842|6685
1646646220000|2022-03-07 09:43:40|843.5|843.1|845.2|844.8|845.2|844.8|843.5|843.1|6409
1646646230000|2022-03-07 09:43:50|845.1|844.7|845.9|845.5|846.7|846.3|845.1|844.7|7386
1646646240000|2022-03-07 09:44:00|846|845.6|845.4|845|846.1|845.8|845.4|845|4585
1646646250000|2022-03-07 09:44:10|845.3|844.9|845.5|845.1|845.7|845.2|844.9|844.5|3087
1646646260000|2022-03-07 09:44:20|845.4|845|845.4|845.1|845.8|845.4|844.4|844.1|9392
1646646270000|2022-03-07 09:44:30|845.3|845|844.1|843.8|845.3|845|843.4|843|3741
1646646280000|2022-03-07 09:44:40|844|843.7|843.3|843|844.1|843.7|843.3|843|3202
1646646290000|2022-03-07 09:44:50|843.2|842.9|843.3|842.9|843.5|843.1|842.7|842.2|13355
1646646300000|2022-03-07 09:45:00|843.4|843.3|842.2|841.8|843.8|843.4|841.1|840.7|8217
1646646310000|2022-03-07 09:45:10|842.3|841.9|842.2|841.8|843.3|842.9|841.9|841.5|5563
1646646320000|2022-03-07 09:45:20|842.1|841.7|841.4|841|842.1|841.7|841.1|840.8|3575
1646646330000|2022-03-07 09:45:30|841.3|840.8|841.6|841.2|841.8|841.5|840.7|840.2|3422
1646646340000|2022-03-07 09:45:40|841.5|841.1|841.4|841|841.6|841.2|841.1|840.8|6418
1646646350000|2022-03-07 09:45:50|841.5|841.1|839.7|839.3|841.6|841.2|839.7|839.3|10433
1646646360000|2022-03-07 09:46:00|839.4|839.4|839.6|839.3|839.8|839.4|839.3|838.8|5503
1646646370000|2022-03-07 09:46:10|839.7|839.5|840.3|840|841|840.5|839.6|839.3|3564
1646646380000|2022-03-07 09:46:20|840.2|839.9|839.4|839.1|840.2|839.9|838.8|838.4|3903
1646646390000|2022-03-07 09:46:30|839.3|839|840.3|840|840.4|840|839|838.6|13386
1646646400000|2022-03-07 09:46:40|840.4|839.9|839.4|839|840.4|840|839.4|839|7333
1646646410000|2022-03-07 09:46:50|839.6|839.1|838.6|838.2|839.7|839.5|838.6|838.1|14084
1646646420000|2022-03-07 09:47:00|838.7|838.3|838.6|838.2|839.6|839.2|838.6|838.2|4106
1646646430000|2022-03-07 09:47:10|838.5|838|838.1|837.7|838.9|838.6|838.1|837.7|7443
1646646440000|2022-03-07 09:47:20|838.2|837.8|838.4|838.1|839.2|838.9|838.1|837.8|4433
1646646450000|2022-03-07 09:47:30|838|838|838.4|838|838.8|838.3|838|837.6|4616
1646646460000|2022-03-07 09:47:40|838.2|837.9|838.1|837.7|838.8|838.3|838.1|837.7|1693
1646646470000|2022-03-07 09:47:50|837.9|837.6|836.5|836.1|838.1|837.6|836.5|836.1|4838
1646646480000|2022-03-07 09:48:00|836.7|836.2|836.7|836.4|837.2|836.9|836.5|836.2|4628
1646646490000|2022-03-07 09:48:10|836.6|836.3|836.8|836.5|836.9|836.5|836.1|835.8|2569
1646646500000|2022-03-07 09:48:20|836.9|836.6|836.6|836.2|837.2|836.8|836.6|836.2|4569
1646646510000|2022-03-07 09:48:30|836.5|836.1|836.1|835.8|836.6|836.4|836|835.7|22688
1646646520000|2022-03-07 09:48:40|836|835.7|837.9|837.5|838.1|838|835.7|835.4|20324
1646646530000|2022-03-07 09:48:50|838|837.7|838.6|838.2|838.9|838.5|837.9|837.6|3606
1646646540000|2022-03-07 09:49:00|838.5|838.1|839.4|839|840.1|839.6|838.4|838|4655
1646646550000|2022-03-07 09:49:10|839.5|839.1|841.4|841|841.4|841|839.3|839|2876
1646646560000|2022-03-07 09:49:20|841.2|840.9|840.3|839.9|841.2|840.9|840.3|839.9|2062
1646646570000|2022-03-07 09:49:30|840.4|840|839.5|839.2|840.9|840.5|839.2|838.8|3778
1646646580000|2022-03-07 09:49:40|839.4|839.1|839.5|839.2|839.8|839.4|839.1|838.9|1416
1646646590000|2022-03-07 09:49:50|839.4|839.1|839.8|839.5|840.4|839.9|839|838.9|4215
1646646600000|2022-03-07 09:50:00|839.7|839.4|838.6|838.2|839.7|839.5|838.6|838.2|3295
1646646610000|2022-03-07 09:50:10|838.5|838.1|838.2|837.8|838.7|838.2|837.1|836.7|3357
1646646620000|2022-03-07 09:50:20|838.1|837.7|838.1|837.9|839|838.5|838|837.6|2648
1646646630000|2022-03-07 09:50:30|838|837.7|838.3|837.9|838.7|838.4|837.7|837.3|4783
1646646640000|2022-03-07 09:50:40|838.4|838|839|838.6|839.3|839|838.3|838|21356
1646646650000|2022-03-07 09:50:50|838.9|838.8|839.3|839|839.9|839.6|838.9|838.6|3070
1646646660000|2022-03-07 09:51:00|839.2|838.9|838.2|837.9|839.4|839.2|838.2|837.9|10539
1646646670000|2022-03-07 09:51:10|838.3|838|839.3|839|839.4|839|838.3|837.9|4528
1646646680000|2022-03-07 09:51:20|839.2|838.9|839.5|839.2|840|839.6|838.8|838.5|3719
1646646690000|2022-03-07 09:51:30|839.6|839.1|839.8|839.4|840.4|840.2|839.6|839.1|13610
1646646700000|2022-03-07 09:51:40|839.9|839.5|840.1|839.7|840.2|839.9|839.9|839.5|1164
1646646710000|2022-03-07 09:51:50|840|839.6|840.1|839.8|840.1|839.8|839.5|839.2|2782
1646646720000|2022-03-07 09:52:00|840.2|839.9|839.8|839.5|840.2|839.9|839.4|839|13810
1646646730000|2022-03-07 09:52:10|839.9|839.6|841.2|840.8|841.2|840.8|839.9|839.6|2738
1646646740000|2022-03-07 09:52:20|841.1|840.2|841|840.6|841.2|840.8|840.2|839.9|19634
1646646750000|2022-03-07 09:52:30|840.9|840.5|842.4|842|842.4|842|840.6|840.3|12420
1646646760000|2022-03-07 09:52:40|842.5|842.1|843|842.7|843.3|843.1|842.5|842.1|5455
1646646770000|2022-03-07 09:52:50|842.9|842.6|844.9|844.6|845|844.6|842.9|842.5|4523
1646646780000|2022-03-07 09:53:00|844.8|844.5|844.3|843.9|844.9|844.6|844|843.8|7748
1646646790000|2022-03-07 09:53:10|844.2|843.8|845.7|845.5|845.8|845.5|844.1|843.8|6477
1646646800000|2022-03-07 09:53:20|845.8|845.6|847|846.7|847|846.7|845.7|845.4|3170
1646646810000|2022-03-07 09:53:30|846.9|846.6|847|846.6|847|846.8|845.8|845.3|17727
1646646820000|2022-03-07 09:53:40|846.9|846.5|848|847.7|848.1|847.8|846.5|846.2|16997
1646646830000|2022-03-07 09:53:50|848.1|847.8|848.6|848.3|848.6|848.3|847.9|847.5|14493
1646646840000|2022-03-07 09:54:00|848.7|848.2|847.9|847.5|848.7|848.3|846.3|845.9|38438
1646646850000|2022-03-07 09:54:10|847.8|847.4|848.5|848.1|848.5|848.1|847.7|847.3|3416
1646646860000|2022-03-07 09:54:20|848.4|848|848.7|848.3|848.7|848.3|847.5|847.3|8509
1646646870000|2022-03-07 09:54:30|848.8|848.4|848.6|848.3|849.7|849.5|848.4|848.1|7221
1646646880000|2022-03-07 09:54:40|848.7|848.6|849.2|848.9|850|849.6|848.6|848.4|2395
1646646890000|2022-03-07 09:54:50|849.3|848.7|849.3|848.9|849.5|849.1|848.8|848.5|8679
1646646900000|2022-03-07 09:55:00|849.4|849.1|848.3|847.9|849.4|849.1|848.2|847.9|597
1646646910000|2022-03-07 09:55:10|848.4|848|848.8|848.4|849|848.6|848.4|848|59
1646646920000|2022-03-07 09:55:20|848.9|848.5|848.9|848.6|849.5|849.2|848.7|848.4|1030
1646646930000|2022-03-07 09:55:30|848.7|848.5|848.4|848|849.3|848.9|848.2|847.8|4882
1646646940000|2022-03-07 09:55:40|848.5|848.1|849.1|848.7|849.3|848.9|847.9|847.5|2179
1646646950000|2022-03-07 09:55:50|848.9|848.6|849.8|849.5|849.8|849.5|848.8|848.4|8676
1646646960000|2022-03-07 09:56:00|849.9|849.6|850.8|850.4|851.6|851.2|849.9|849.6|21121
1646646970000|2022-03-07 09:56:10|850.7|850.3|850.3|850|850.7|850.3|849.9|849.6|12131
1646646980000|2022-03-07 09:56:20|850.4|850.1|850.7|850.4|850.7|850.4|849.8|849.4|2779
1646646990000|2022-03-07 09:56:30|850.6|850.3|851.7|851.4|851.8|851.5|850.4|850.2|11077
1646647000000|2022-03-07 09:56:40|851.8|851.5|852.1|851.8|852.2|851.9|851.5|851.3|15852
1646647010000|2022-03-07 09:56:50|852.2|851.9|852.1|851.8|852.4|852.1|851.8|851.4|23739
1646647020000|2022-03-07 09:57:00|852|851.7|851.8|851.5|852.1|851.8|851|850.6|9309
1646647030000|2022-03-07 09:57:10|851.9|851.6|852.4|852.1|852.6|852.3|851.9|851.6|12795
1646647040000|2022-03-07 09:57:20|852.3|852|853.7|853.4|854|853.7|852.2|852|31365
1646647050000|2022-03-07 09:57:30|853.8|853.5|853|852.6|854|853.6|852.6|852.3|26619
1646647060000|2022-03-07 09:57:40|852.9|853|855.8|855.4|855.8|855.4|852.9|852.7|45810
1646647070000|2022-03-07 09:57:50|855.7|855.3|855|854.6|855.8|855.5|854.8|854.5|31435
1646647080000|2022-03-07 09:58:00|854.9|854.5|854.8|854.4|855|854.6|854.5|854.2|6815
1646647090000|2022-03-07 09:58:10|854.9|854.5|855.8|855.4|855.9|855.7|854.7|854.4|6495
1646647100000|2022-03-07 09:58:20|855.7|855.3|857|856.6|857.3|856.9|855.3|855.1|14165
1646647110000|2022-03-07 09:58:30|857.1|856.7|856|855.7|857.1|856.8|855.6|855.2|30805
1646647120000|2022-03-07 09:58:40|856.1|855.8|856.4|856.2|856.5|856.2|856.1|855.8|3942
1646647130000|2022-03-07 09:58:50|856.3|856.1|855.5|855.1|857|856.6|855.5|855.1|11127
1646647140000|2022-03-07 09:59:00|855.3|855|853.9|853.5|855.3|855|853.3|852.9|7582
1646647150000|2022-03-07 09:59:10|854|853.6|853.6|853.3|854.1|853.8|852.8|852.4|13802
1646647160000|2022-03-07 09:59:20|853.7|853.4|856|855.6|856.1|855.6|853.7|853.4|16008
1646647170000|2022-03-07 09:59:30|855.9|855.7|856.5|856.3|857|856.7|855.6|855.2|11205
1646647180000|2022-03-07 09:59:40|856.4|856.2|856.9|856.5|858.3|857.9|856.2|855.9|15572
1646647190000|2022-03-07 09:59:50|856.8|856.4|857.7|857.3|857.8|857.5|856.8|856.4|15106
1646647200000|2022-03-07 10:00:00|857.6|857.4|857.2|856.8|857.8|857.4|856.1|855.8|13555
1646647210000|2022-03-07 10:00:10|857|856.9|856.1|855.8|857.6|857.2|856|855.7|10003
1646647220000|2022-03-07 10:00:20|856.2|855.7|855|854.7|856.4|856|854.9|854.5|4070
1646647230000|2022-03-07 10:00:30|855.1|854.8|855.7|855.3|855.9|855.5|854.7|854.3|7128
1646647240000|2022-03-07 10:00:40|855.5|855.4|855.8|855.4|856|855.7|854.9|854.5|2184
1646647250000|2022-03-07 10:00:50|855.9|855.5|857|856.7|857|856.7|855.7|855.3|5786
1646647260000|2022-03-07 10:01:00|856.9|856.6|856.8|856.5|856.9|856.6|856.1|855.9|3752
1646647270000|2022-03-07 10:01:10|856.9|856.6|858.4|858.1|858.9|858.5|856.9|856.6|11480
1646647280000|2022-03-07 10:01:20|858.3|858|858.2|857.8|859|858.8|857.9|857.6|14710
1646647290000|2022-03-07 10:01:30|858|858|859.6|859.2|859.9|859.5|858|858|11633
1646647300000|2022-03-07 10:01:40|859.4|859.1|861|860.6|861|860.6|859.4|859.1|16997
1646647310000|2022-03-07 10:01:50|861.1|860.7|861.5|861.1|861.5|861.2|860.4|860|9571
1646647320000|2022-03-07 10:02:00|861.4|861.2|860.1|859.8|861.6|861.3|859.2|858.9|14699
1646647330000|2022-03-07 10:02:10|860.2|859.9|857.5|857.2|860.4|860|857.5|857.1|6512
1646647340000|2022-03-07 10:02:20|857.4|857.1|857.2|856.9|857.5|857.1|856.5|856.1|7615
1646647350000|2022-03-07 10:02:30|857.1|856.8|857.5|857.1|857.6|857.5|856.8|856.5|9547
1646647360000|2022-03-07 10:02:40|857.6|857.2|857|856.6|857.7|857.3|855.8|855.5|57936
1646647370000|2022-03-07 10:02:50|856.9|856.8|858|857.6|858.1|857.8|856.6|856.4|10570
1646647380000|2022-03-07 10:03:00|858.1|857.7|855.5|855.2|858.3|857.9|854.6|854.2|29290
1646647390000|2022-03-07 10:03:10|855.6|855.3|855.6|855.2|856.1|855.8|854.7|854.3|25956
1646647400000|2022-03-07 10:03:20|855.5|855.3|856.2|855.9|856.6|856.2|854.9|854.5|41461
1646647410000|2022-03-07 10:03:30|856.3|855.8|856.6|856.2|856.6|856.2|855.7|855.4|4018
1646647420000|2022-03-07 10:03:40|856.5|856.1|856.1|855.7|856.5|856.1|855.7|855.3|3598
1646647430000|2022-03-07 10:03:50|856.2|855.8|857.5|857.3|857.5|857.3|856.1|855.8|7371
1646647440000|2022-03-07 10:04:00|857.6|857.4|857.5|857.2|858.4|857.9|857.2|856.9|6350
1646647450000|2022-03-07 10:04:10|857.6|857.3|857.1|856.7|858|857.5|856.5|856.1|28379
1646647460000|2022-03-07 10:04:20|857|856.6|857.8|857.4|857.9|857.7|856.5|856.1|5180
1646647470000|2022-03-07 10:04:30|857.7|857.3|858|857.7|858|857.7|857.2|856.8|5715
1646647480000|2022-03-07 10:04:40|858.1|857.8|859.5|859.1|859.6|859.2|857.7|857.3|6266
1646647490000|2022-03-07 10:04:50|859.4|859|859.8|859.5|860.5|860.1|859.2|858.9|10703
1646647500000|2022-03-07 10:05:00|859.9|859.6|858.2|857.8|860|859.7|858|857.8|2545
1646647510000|2022-03-07 10:05:10|858.1|857.9|856.9|856.5|858.4|858|856.7|856.4|8509
1646647520000|2022-03-07 10:05:20|857|856.6|856.7|856.3|857.3|856.9|856.5|856.2|8727
1646647530000|2022-03-07 10:05:30|856.8|856.4|856.1|855.7|857.4|857.1|855.8|855.4|8257
1646647540000|2022-03-07 10:05:40|856.2|855.8|855.5|855.2|856.2|855.9|855.5|855.1|413
1646647550000|2022-03-07 10:05:50|855.6|855.3|856.2|855.9|856.2|856|855.3|854.9|10176
1646647560000|2022-03-07 10:06:00|856.3|856|855.3|854.9|856.8|856.4|855|854.7|17832
1646647570000|2022-03-07 10:06:10|855.4|855|855.7|855.4|856.3|856|855.4|855|24213
1646647580000|2022-03-07 10:06:20|855.6|855.3|854.3|853.9|855.8|855.7|854.1|853.8|23311
1646647590000|2022-03-07 10:06:30|854.4|854|854.9|854.6|854.9|854.6|853.5|853.2|7030
1646647600000|2022-03-07 10:06:40|855|854.8|855.8|855.4|856.1|855.7|855|854.7|1082
1646647610000|2022-03-07 10:06:50|855.7|855.3|855.4|855.1|856.2|855.9|855.4|855|3583
1646647620000|2022-03-07 10:07:00|855.5|855.2|855|854.6|855.9|855.5|855|854.6|230
1646647630000|2022-03-07 10:07:10|855.1|854.7|854.7|854.4|855.3|855|854.6|854.3|6710
1646647640000|2022-03-07 10:07:20|854.6|854.3|853.8|853.5|854.8|854.4|853.7|853.4|1229
1646647650000|2022-03-07 10:07:30|853.9|853.6|853.9|853.6|854|853.7|853.2|853|4149
1646647660000|2022-03-07 10:07:40|854|853.7|854.6|854.2|854.9|854.5|854|853.6|3844
1646647670000|2022-03-07 10:07:50|854.7|854.3|854.8|854.4|854.8|854.4|854.6|854.2|400
1646647680000|2022-03-07 10:08:00|854.9|854.5|854.9|854.6|855.6|855.3|854.9|854.4|669
1646647690000|2022-03-07 10:08:10|854.8|854.5|855.9|855.6|856.2|855.8|854.4|854.1|3965
1646647700000|2022-03-07 10:08:20|855.8|855.5|855.7|855.3|855.9|855.5|855.1|854.8|3769
1646647710000|2022-03-07 10:08:30|855.6|855.2|856|855.6|856|855.6|855.3|854.9|1391
1646647720000|2022-03-07 10:08:40|855.9|855.4|855.4|855|856|855.4|855.2|855|381
1646647730000|2022-03-07 10:08:50|855.3|854.9|855.1|854.8|855.4|854.9|854.6|854.3|4063
1646647740000|2022-03-07 10:09:00|855.2|854.9|856.4|856.2|856.9|856.6|855.2|854.9|8867
1646647750000|2022-03-07 10:09:10|856.5|856.1|856.9|856.7|857.1|856.7|856.2|855.9|4636
1646647760000|2022-03-07 10:09:20|856.8|856.6|856.6|856.3|856.9|856.6|856.3|856|1531
1646647770000|2022-03-07 10:09:30|856.7|856.4|856.9|856.6|857.3|857|856.7|856.4|7272
1646647780000|2022-03-07 10:09:40|856.8|856.5|856.1|855.8|856.8|856.5|855.8|855.4|3995
1646647790000|2022-03-07 10:09:50|856.2|855.7|856|855.6|856.2|855.9|855.4|855|628
1646647800000|2022-03-07 10:10:00|855.9|855.5|855.5|855.2|856|855.7|855.2|854.9|16962
1646647810000|2022-03-07 10:10:10|855.6|855.3|856.2|856|856.4|856|855.6|855.3|658
1646647820000|2022-03-07 10:10:20|856.1|855.9|855.7|855.4|856.1|855.9|855.1|854.9|9027
1646647830000|2022-03-07 10:10:30|855.8|855.5|857|856.7|857|856.7|855.7|855.3|2146
1646647840000|2022-03-07 10:10:40|856.9|856.9|857.7|857.4|857.7|857.4|856.8|856.6|1012
1646647850000|2022-03-07 10:10:50|857.6|857.3|858|857.7|858.1|857.8|857.6|857.3|5469
1646647860000|2022-03-07 10:11:00|858.1|857.8|858.1|857.9|858.5|858.1|857.5|857.2|5990
1646647870000|2022-03-07 10:11:10|858.2|857.8|857.9|857.5|858.3|857.8|857.7|857.3|6858
1646647880000|2022-03-07 10:11:20|857.8|857.4|857.9|857.5|857.9|857.6|857.3|857|855
1646647890000|2022-03-07 10:11:30|857.8|857.4|859.2|858.8|859.3|858.9|857.4|857.1|14302
1646647900000|2022-03-07 10:11:40|859.3|858.9|860.2|859.9|860.3|859.9|859.3|858.9|1500
1646647910000|2022-03-07 10:11:50|860.3|860|859.5|859.2|860.6|860.3|859.5|859.2|6722
1646647920000|2022-03-07 10:12:00|859.6|859.1|859.5|859.1|859.7|859.3|859.2|858.8|136
1646647930000|2022-03-07 10:12:10|859.6|859.2|860|859.8|860|859.8|859.6|859.2|0
1646647940000|2022-03-07 10:12:20|860.1|859.9|860.7|860.4|861|860.6|859.5|859.3|21480
1646647950000|2022-03-07 10:12:30|860.8|860.5|862.1|861.8|862.4|862|860.8|860.5|9915
1646647960000|2022-03-07 10:12:40|862.2|861.9|861.8|861.5|862.8|862.5|861.8|861.5|10236
1646647970000|2022-03-07 10:12:50|861.7|861.3|861.8|861.5|862.6|862.2|860.9|860.5|2322
1646647980000|2022-03-07 10:13:00|861.9|861.6|861.3|860.9|862|861.6|860.3|860.1|7742
1646647990000|2022-03-07 10:13:10|861.2|861|861|860.6|861.6|861.2|861|860.6|13785
1646648000000|2022-03-07 10:13:20|860.9|860.5|861.3|861|861.3|861|860.7|860.4|872
1646648010000|2022-03-07 10:13:30|861.4|860.9|862.4|862|862.7|862.3|861|860.6|4728
1646648020000|2022-03-07 10:13:40|862.5|862.1|863.1|862.7|863.2|862.8|862.3|862|1825
1646648030000|2022-03-07 10:13:50|863.2|862.8|863.5|863.1|863.6|863.4|863|862.7|1809
1646648040000|2022-03-07 10:14:00|863.8|863.2|864.7|864.5|864.7|864.5|863.4|863.1|17154
1646648050000|2022-03-07 10:14:10|864.6|864.4|864.2|863.9|864.7|864.4|863.9|863.5|3026
1646648060000|2022-03-07 10:14:20|864.1|863.8|862.8|862.5|864.1|863.8|862.6|862.2|6762
1646648070000|2022-03-07 10:14:30|862.9|862.6|863.2|862.9|863.7|863.3|862.9|862.6|5941
1646648080000|2022-03-07 10:14:40|863.3|863|863.1|862.7|863.3|863|863|862.6|829
1646648090000|2022-03-07 10:14:50|863.2|862.8|862.5|862.2|863.8|863.5|862.5|862.2|2893
1646648100000|2022-03-07 10:15:00|862.4|862.1|863.7|863.3|863.7|863.3|862.1|861.9|4214
1646648110000|2022-03-07 10:15:10|863.6|863.2|861.8|861.6|863.6|863.2|861.8|861.5|3235
1646648120000|2022-03-07 10:15:20|861.9|861.7|861.7|861.3|862.5|862.2|861.4|860.9|5111
1646648130000|2022-03-07 10:15:30|861.6|861.2|861.1|860.7|862|861.5|861|860.6|14746
1646648140000|2022-03-07 10:15:40|861|860.6|860.3|860|861.1|860.8|860.2|860|2561
1646648150000|2022-03-07 10:15:50|860.4|860.1|859.2|858.9|860.4|860.1|858.9|858.7|14894
1646648160000|2022-03-07 10:16:00|859.3|859|859.7|859.3|860.3|860.2|859.3|859|9249
1646648170000|2022-03-07 10:16:10|859.8|859.4|860.3|860|860.3|860|859.7|859.3|370
1646648180000|2022-03-07 10:16:20|860.2|860.1|860|859.7|860.7|860.4|860|859.6|715
1646648190000|2022-03-07 10:16:30|860.1|859.8|861.2|860.8|861.3|861|860.1|859.8|1712
1646648200000|2022-03-07 10:16:40|861.1|860.7|861|860.7|861.4|861.1|860.3|860.1|4110
1646648210000|2022-03-07 10:16:50|860.9|860.6|860.2|859.8|860.9|860.6|859.8|859.5|4489
1646648220000|2022-03-07 10:17:00|860.3|859.9|860.1|859.8|860.7|860.4|860.1|859.8|1700
1646648230000|2022-03-07 10:17:10|860.2|859.9|861|860.6|861.8|861.4|859.8|859.5|6237
1646648240000|2022-03-07 10:17:20|861.1|860.7|859.8|859.5|861.2|860.8|859.8|859.5|1148
1646648250000|2022-03-07 10:17:30|859.7|859.4|860.5|860.1|860.6|860.3|859.5|859.1|11311
1646648260000|2022-03-07 10:17:40|860.4|860|861.4|861.1|861.5|861.1|860.3|859.9|1698
1646648270000|2022-03-07 10:17:50|861.5|861.2|862.9|862.5|863.1|862.7|861.5|861.2|7796
1646648280000|2022-03-07 10:18:00|863|862.6|862.9|862.6|863.7|863.3|862.9|862.5|3438
1646648290000|2022-03-07 10:18:10|863|862.7|864.2|863.8|864.3|863.9|863|862.7|8482
1646648300000|2022-03-07 10:18:20|864.3|863.9|865.3|864.9|865.3|865|864.3|863.9|13355
1646648450000|2022-03-07 10:20:50|867.8|866|864.8|864.5|867.8|867|864.1|863.7|98850
1646648460000|2022-03-07 10:21:00|864.9|864.6|864.4|864.1|865.3|864.9|864.4|864.1|4866
1646648470000|2022-03-07 10:21:10|864.5|864.2|865.3|864.9|865.3|864.9|864.3|864|5212
1646648480000|2022-03-07 10:21:20|865.1|864.8|864.6|864.2|865.1|864.8|864.4|864.1|1796
1646648490000|2022-03-07 10:21:30|864.5|864.1|865|864.6|865|864.8|864.4|864.1|2768
1646648500000|2022-03-07 10:21:40|865.1|864.7|865.2|864.9|865.3|865.2|864.7|864.4|7083
1646648510000|2022-03-07 10:21:50|865.3|865|866|865.6|866.1|865.7|865.3|865|7385
1646648520000|2022-03-07 10:22:00|865.9|865.5|864.3|864|865.9|865.5|864.1|863.8|8973
1646648530000|2022-03-07 10:22:10|864.2|864.1|865.5|865.1|865.5|865.1|864.2|864.1|5183
1646648540000|2022-03-07 10:22:20|865.3|865|865.8|865.4|866|865.6|865.3|864.9|850
1646648550000|2022-03-07 10:22:30|865.9|865.6|866.3|865.9|866.3|866|865.6|865.3|2911
1646648560000|2022-03-07 10:22:40|866.2|866|866.1|865.7|866.3|866|866|865.7|2869
1646648570000|2022-03-07 10:22:50|866.2|865.9|866|865.7|866.6|866.3|866|865.6|3547
1646648580000|2022-03-07 10:23:00|866.1|865.8|866.1|865.8|866.2|866|865.7|865.6|22985
1646648590000|2022-03-07 10:23:10|866.2|865.9|867.1|866.7|867.5|867.2|866.2|865.9|8226
1646648600000|2022-03-07 10:23:20|867.2|866.8|867.6|867.2|867.6|867.2|867.1|866.8|448
1646648610000|2022-03-07 10:23:30|867.7|867.4|868|867.7|868.3|868|867.7|867.2|47199
1646648620000|2022-03-07 10:23:40|867.9|867.8|868.2|867.8|869|868.6|867.8|867.7|8604
1646648630000|2022-03-07 10:23:50|868.1|867.7|867.3|866.9|868.1|867.8|866.9|866.8|3660
1646648640000|2022-03-07 10:24:00|867.2|866.8|867.4|867.1|867.4|867.1|867.1|866.8|0
1646648650000|2022-03-07 10:24:10|867.5|867.2|867.9|867.6|868.1|867.7|867.5|867.2|400
1646648660000|2022-03-07 10:24:20|867.8|867.7|867.5|867.2|867.9|867.7|867.5|867.2|782
1646648670000|2022-03-07 10:24:30|867.4|867.1|867.1|866.7|867.4|867.1|866.7|866.4|4918
1646648680000|2022-03-07 10:24:40|867.2|866.8|866.4|866|867.2|866.9|866.3|866|10102
1646648690000|2022-03-07 10:24:50|866.5|866.1|864.9|864.7|866.5|866.2|864.9|864.7|8002
1646648700000|2022-03-07 10:25:00|865|864.6|864.2|863.9|865.2|864.9|864.2|863.9|854
1646648710000|2022-03-07 10:25:10|864.3|864|864.8|864.4|864.9|864.6|863.7|863.4|7646
1646648720000|2022-03-07 10:25:20|864.7|864.3|865.6|865.2|865.6|865.3|864.5|864.2|4076
1646648730000|2022-03-07 10:25:30|865.5|865.1|865.6|865.2|866.2|865.9|865.1|864.8|2694
1646648740000|2022-03-07 10:25:40|865.5|865.1|865.5|865.1|865.9|865.5|865.3|865|1006
1646648750000|2022-03-07 10:25:50|865.4|865|865.8|865.5|865.8|865.5|865.3|865|117
1646648760000|2022-03-07 10:26:00|865.9|865.6|866.2|866|866.7|866.4|865.8|865.5|911
1646648770000|2022-03-07 10:26:10|866.3|865.9|867.3|867|867.3|867.1|866.2|865.9|18347
1646648780000|2022-03-07 10:26:20|867.4|867.1|867.9|867.6|867.9|867.6|867.3|867|92
1646648790000|2022-03-07 10:26:30|867.8|867.5|865.8|865.4|868|867.5|865.8|865.4|2090
1646648800000|2022-03-07 10:26:40|865.9|865.5|865.2|864.8|865.9|865.5|865.1|864.8|1599
1646648810000|2022-03-07 10:26:50|865.3|864.9|864.5|864.3|865.9|865.6|864.5|864.3|6353
1646648820000|2022-03-07 10:27:00|864.7|864.5|863.4|863.1|864.9|864.6|863.3|863|17444
1646648830000|2022-03-07 10:27:10|863.3|863|861.2|860.8|863.3|863|860.7|860.4|39282
1646648840000|2022-03-07 10:27:20|861.1|860.9|861.8|861.4|862.1|861.7|860.9|860.5|7996
1646648850000|2022-03-07 10:27:30|861.9|861.5|859.7|859.4|862|861.6|859.7|859.3|26646
1646648860000|2022-03-07 10:27:40|859.6|859.3|858.9|858.5|859.7|859.4|858.4|858.2|11715
1646648870000|2022-03-07 10:27:50|858.8|858.6|858.4|858|858.9|858.6|857.9|857.6|11869
1646648880000|2022-03-07 10:28:00|858.5|858.1|858.1|857.7|858.8|858.4|857.6|857.3|8522
1646648890000|2022-03-07 10:28:10|858.2|857.8|858.6|858.3|858.8|858.3|858.1|857.7|16810
1646648900000|2022-03-07 10:28:20|858.5|858.2|860|859.6|860.1|859.7|858.4|858.1|3646
1646648910000|2022-03-07 10:28:30|860.1|859.7|859.3|858.9|860.5|860.1|859.1|858.8|503
1646648920000|2022-03-07 10:28:40|859.4|859|860|859.5|860|859.6|859.1|858.7|100
1646648930000|2022-03-07 10:28:50|859.9|859.6|859.2|858.9|860|859.6|859.2|858.8|4862
1646648940000|2022-03-07 10:29:00|859.1|858.7|857.9|857.5|859.1|858.8|857.4|857.2|2011
1646648950000|2022-03-07 10:29:10|858|857.6|858.2|857.9|858.6|858.2|857.9|857.5|951
1646648960000|2022-03-07 10:29:20|858.3|857.8|856.2|855.9|858.3|857.9|856.1|855.5|7627
1646648970000|2022-03-07 10:29:30|856|855.8|854.8|854.4|856.3|856.1|854.8|854.4|13306
1646648980000|2022-03-07 10:29:40|854.9|854.5|856.2|855.8|856.2|855.8|854.8|854.5|6901
1646648990000|2022-03-07 10:29:50|856.3|855.9|855.7|855.3|856.9|856.5|855.6|855.2|6585
1646649000000|2022-03-07 10:30:00|855.6|855.2|857.2|856.8|857.3|857.1|855.3|854.9|22197
1646649010000|2022-03-07 10:30:10|857.3|856.9|855.7|855.3|857.3|856.9|855.5|855.2|9091
1646649020000|2022-03-07 10:30:20|855.6|855.4|855.8|855.4|855.8|855.5|855.1|854.7|4422
1646649030000|2022-03-07 10:30:30|855.6|855.5|854|853.6|856|855.6|854|853.6|3951
1646649040000|2022-03-07 10:30:40|854.1|853.7|855.3|854.9|856|855.6|854|853.7|11768
1646649050000|2022-03-07 10:30:50|855.2|854.8|854.8|854.5|855.4|855.1|854.8|854.5|250
1646649060000|2022-03-07 10:31:00|854.9|854.4|854.6|854.2|855.1|854.9|854.5|854.1|1512
1646649070000|2022-03-07 10:31:10|854.7|854.3|854.8|854.5|855.2|854.9|854.6|854.3|1754
1646649080000|2022-03-07 10:31:20|854.7|854.4|854.4|854|854.9|854.6|854.2|853.8|3133
1646649090000|2022-03-07 10:31:30|854.3|854.1|854.9|854.6|854.9|854.6|853.9|853.5|662
1646649100000|2022-03-07 10:31:40|855|854.7|853.9|853.5|855.2|854.9|853.8|853.4|1065
1646649110000|2022-03-07 10:31:50|853.8|853.4|854.4|853.9|854.4|854.1|853.5|853.2|1000
1646649120000|2022-03-07 10:32:00|854.3|854|854.5|854.1|854.5|854.1|854.2|853.8|300
1646649130000|2022-03-07 10:32:10|854.6|854.2|854.4|854.1|854.6|854.2|854.1|853.8|0
1646649140000|2022-03-07 10:32:20|854.3|854|856.1|855.7|856.2|855.7|853.9|853.8|19586
1646649150000|2022-03-07 10:32:30|856|855.8|855.8|855.4|856.2|855.9|855.8|855.4|8113
1646649160000|2022-03-07 10:32:40|855.4|855.3|854.7|854.2|855.6|855.3|854.4|854|6682
1646649170000|2022-03-07 10:32:50|854.6|854.3|854|853.6|854.6|854.4|853.7|853.3|3035
1646649180000|2022-03-07 10:33:00|854.3|853.7|854.1|853.8|854.6|854.2|853.6|853.4|13162
1646649190000|2022-03-07 10:33:10|854.2|853.9|854.5|854.2|854.6|854.3|853.9|853.8|5128
1646649200000|2022-03-07 10:33:20|854.4|854.4|856|855.6|856.6|856.2|854.4|854.2|18765
1646649210000|2022-03-07 10:33:30|856.1|855.7|855.8|855.6|856.5|856.1|855.5|855.2|6816
1646649220000|2022-03-07 10:33:40|856|855.5|855.8|855.4|856.3|856|855.6|855.2|1285
1646649230000|2022-03-07 10:33:50|855.7|855.5|855.4|855|856.4|856|855.1|855|11133
1646649240000|2022-03-07 10:34:00|855.5|855.1|856.1|855.7|856.6|856.3|855.5|855.1|5547
1646649250000|2022-03-07 10:34:10|856|855.5|856.5|856.1|857.2|856.8|855.9|855.4|6260
1646649260000|2022-03-07 10:34:20|856.6|856.5|856.7|856.4|857.6|857.2|856.5|856.2|2914
1646649270000|2022-03-07 10:34:30|857.1|856.5|857.7|857.3|858.4|857.9|857.1|856.5|9041
1646649280000|2022-03-07 10:34:40|857.6|857.4|856.6|856.2|858|857.7|855.9|855.7|20566
1646649290000|2022-03-07 10:34:50|856.5|856.1|856.7|856.4|857|856.6|856.2|856|16492
1646649300000|2022-03-07 10:35:00|856.6|856.3|854.7|854.4|856.6|856.3|854.4|854|4013
1646649310000|2022-03-07 10:35:10|854.6|854.5|854.5|854.2|854.8|854.5|853.9|853.6|5244
1646649320000|2022-03-07 10:35:20|854.4|854.1|854.4|854|854.5|854.4|854.1|853.7|3951
1646649330000|2022-03-07 10:35:30|854.3|853.9|854.3|854|854.6|854.2|854.1|853.7|0
1646649340000|2022-03-07 10:35:40|854.4|853.9|855.5|855.1|855.9|855.5|854.4|853.9|5105
1646649350000|2022-03-07 10:35:50|855.6|855.2|856.1|855.7|856.2|855.8|855|854.6|4164
1646649360000|2022-03-07 10:36:00|856.2|855.8|856.3|855.9|856.6|856.2|855.7|855.4|4104
1646649370000|2022-03-07 10:36:10|856.2|855.8|856.7|856.4|856.7|856.4|856.1|855.8|2597
1646649380000|2022-03-07 10:36:20|856.8|856.3|855.8|855.5|856.8|856.3|855.7|855.3|4328
1646649390000|2022-03-07 10:36:30|855.9|855.6|856|855.6|856.3|855.8|855.7|855.3|242
1646649400000|2022-03-07 10:36:40|856.1|855.8|856.2|855.9|856.8|856.4|856.1|855.6|4011
1646649410000|2022-03-07 10:36:50|856.1|856|855.2|854.9|856.5|856.2|855.2|854.8|1317
1646649420000|2022-03-07 10:37:00|855.1|854.8|854.7|854.4|855.5|855.1|854.7|854.4|7416
1646649430000|2022-03-07 10:37:10|854.6|854.3|853.3|852.9|854.7|854.5|853.1|852.8|27745
1646649440000|2022-03-07 10:37:20|853.5|853|853.6|853.3|853.7|853.5|852.9|852.6|14137
1646649450000|2022-03-07 10:37:30|853.7|853.4|853.8|853.5|854.1|853.8|853.5|853.2|10587
1646649460000|2022-03-07 10:37:40|853.7|853.4|854.4|854|854.9|854.6|853.6|853.3|9146
1646649470000|2022-03-07 10:37:50|854.3|854.1|855.6|855.4|856|855.7|854.2|853.8|6148
1646649480000|2022-03-07 10:38:00|855.5|855.3|855.8|855.4|855.8|855.4|855.2|854.9|732
1646649490000|2022-03-07 10:38:10|855.9|855.5|856.9|856.5|857.2|856.8|855.9|855.5|4775
1646649500000|2022-03-07 10:38:20|857|856.6|856.5|856.3|857.4|857|856.3|855.9|53791
1646649510000|2022-03-07 10:38:30|856.6|856.4|856.8|856.5|857.8|857.5|856.6|856.4|5051
1646649520000|2022-03-07 10:38:40|856.6|856.4|855.7|855.4|856.8|856.6|855.6|855.3|18032
1646649530000|2022-03-07 10:38:50|855.6|855.3|855|854.7|855.9|855.6|854.4|854.1|8202
1646649540000|2022-03-07 10:39:00|854.9|854.6|854.8|854.5|855|854.8|854.3|854.1|5377
1646649550000|2022-03-07 10:39:10|854.7|854.4|853.1|852.8|854.7|854.4|852.9|852.6|20842
1646649560000|2022-03-07 10:39:20|853|852.7|852.3|851.9|853.2|852.8|852|851.7|3199
1646649570000|2022-03-07 10:39:30|852.2|851.8|852.5|852.3|852.8|852.4|852|851.8|8534
1646649580000|2022-03-07 10:39:40|852.6|852.4|851.9|851.6|852.8|852.4|851.3|851|18691
1646649590000|2022-03-07 10:39:50|851.8|851.4|851.5|851.2|852.1|851.8|851.2|850.9|14075
1646649600000|2022-03-07 10:40:00|851.6|851.3|851.3|851|851.7|851.3|851.1|850.8|3869
1646649610000|2022-03-07 10:40:10|851.2|851.1|851.1|850.8|851.3|851.1|850.5|850.2|2791
1646649620000|2022-03-07 10:40:20|851.2|850.9|852.7|852.4|852.8|852.4|851.2|850.9|15008
1646649630000|2022-03-07 10:40:30|852.8|852.5|852.3|852|853.2|852.9|852.2|851.9|2105
1646649640000|2022-03-07 10:40:40|852.2|851.9|852.4|852.2|852.8|852.5|851.6|851.3|2415
1646649650000|2022-03-07 10:40:50|852.5|852.3|852.4|852|852.6|852.4|852.2|851.9|1822
1646649660000|2022-03-07 10:41:00|852.2|851.9|851.4|851.1|852.4|852|851.4|851.1|140
1646649670000|2022-03-07 10:41:10|851.3|851.2|851.5|851.2|851.5|851.2|850.4|850.1|11061
1646649680000|2022-03-07 10:41:20|851.6|851.3|851.5|851.3|851.9|851.6|851.2|850.9|13
1646649690000|2022-03-07 10:41:30|851.6|851.4|852.8|852.5|852.8|852.5|851.6|851.4|10521
1646649700000|2022-03-07 10:41:40|852.9|852.6|852.6|852.3|853.1|852.7|852.1|851.8|1260
1646649710000|2022-03-07 10:41:50|852.5|852.2|853|852.7|853.1|852.8|851.7|851.4|4302
1646649720000|2022-03-07 10:42:00|853.1|852.8|854.5|854.2|854.6|854.3|853|852.6|1796
1646649730000|2022-03-07 10:42:10|854.6|854.3|855.5|855.1|855.6|855.5|854.6|854.3|7530
1646649740000|2022-03-07 10:42:20|855.4|855|855.2|854.8|855.9|855.6|855|854.7|369
1646649750000|2022-03-07 10:42:30|855.1|854.7|856|855.6|856.2|855.9|855|854.7|6541
1646649760000|2022-03-07 10:42:40|855.9|855.7|856|855.7|856.3|855.9|855.8|855.5|363
1646649770000|2022-03-07 10:42:50|855.9|855.6|855.8|855.5|856.4|856|855.4|855.2|4684
1646649780000|2022-03-07 10:43:00|855.9|855.6|855.7|855.4|856.3|856|855|854.7|906
1646649790000|2022-03-07 10:43:10|855.8|855.5|855.2|854.9|855.8|855.5|854.7|854.3|4460
1646649800000|2022-03-07 10:43:20|855.3|855|856.3|856|856.3|856|855.3|855|1887
1646649810000|2022-03-07 10:43:30|856.4|856.1|856.8|856.5|857|856.6|856.4|856.1|1519
1646649820000|2022-03-07 10:43:40|856.7|856.4|856|855.6|857.4|857|855.9|855.5|8367
1646649830000|2022-03-07 10:43:50|856.1|855.7|855.7|855.4|856.2|855.9|855.5|855.1|2942
1646649840000|2022-03-07 10:44:00|855.8|855.5|856.1|855.9|856.5|856|855.5|855.1|16648
1646649850000|2022-03-07 10:44:10|856|855.8|856.1|855.8|856.1|855.8|855.6|855.2|4360
1646649860000|2022-03-07 10:44:20|856.2|855.9|855.9|855.7|856.6|856.2|855.6|855.3|3317
1646649870000|2022-03-07 10:44:30|856.1|855.6|856.2|855.9|856.3|856|855.8|855.5|1814
1646649880000|2022-03-07 10:44:40|856.3|856|856.1|855.7|856.5|856.1|855.7|855.3|310
1646649890000|2022-03-07 10:44:50|856.2|855.8|856.9|856.5|856.9|856.5|855.9|855.4|200
1646649900000|2022-03-07 10:45:00|857|856.6|856.5|856.1|857.5|857.1|856.3|855.9|8042
1646649910000|2022-03-07 10:45:10|856.3|856|856.6|856.2|857.2|856.8|856.3|856|1475
1646649920000|2022-03-07 10:45:20|856.4|856.3|856.2|855.8|856.6|856.3|855.9|855.6|2670
1646649930000|2022-03-07 10:45:30|856.3|855.9|856.8|856.4|857|856.6|856.3|855.9|3007
1646649940000|2022-03-07 10:45:40|856.9|856.5|857.5|857.2|858.1|857.7|856.9|856.5|1756
1646649950000|2022-03-07 10:45:50|857.6|857.3|857.6|857.2|857.9|857.6|857.5|857.2|1268
1646649960000|2022-03-07 10:46:00|857.4|857.3|857.5|857.1|857.6|857.3|857.1|856.8|7083
1646649970000|2022-03-07 10:46:10|857.4|857.2|857.3|857|857.5|857.2|857.1|856.7|1029
1646649980000|2022-03-07 10:46:20|857.2|856.9|857.2|856.9|857.3|857.2|857.1|856.8|5772
1646649990000|2022-03-07 10:46:30|857.3|857|858.1|857.8|858.2|857.8|857.3|857|3775
1646650000000|2022-03-07 10:46:40|858|857.7|858.1|857.9|858.4|858.1|857.7|857.5|11924
1646650010000|2022-03-07 10:46:50|858.3|858|858.2|857.9|858.4|858|858.1|857.7|1458
1646650020000|2022-03-07 10:47:00|858.1|857.8|857.2|856.9|858.2|857.9|857.2|856.8|3669
1646650030000|2022-03-07 10:47:10|857.1|856.8|857.1|856.7|857.4|857.1|857.1|856.7|2235
1646650040000|2022-03-07 10:47:20|857.2|856.8|856.9|856.6|857.4|857.1|856.7|856.3|1750
1646650050000|2022-03-07 10:47:30|857|856.9|857.7|857.4|857.7|857.4|857|856.6|71
1646650060000|2022-03-07 10:47:40|857.8|857.5|858.1|857.7|858.4|858.1|857.7|857.4|8721
1646650070000|2022-03-07 10:47:50|858.2|857.8|858.8|858.4|858.8|858.4|858.2|857.8|1103
1646650080000|2022-03-07 10:48:00|858.9|858.5|858.4|858|859|858.7|858.1|857.8|9188
1646650090000|2022-03-07 10:48:10|858.3|857.9|857.6|857.2|858.4|858.2|857|856.7|3906
1646650100000|2022-03-07 10:48:20|857.5|857.1|857.6|857.4|857.8|857.5|857.1|856.7|3591
1646650110000|2022-03-07 10:48:30|857.7|857.5|858.3|857.9|858.3|858.1|857.7|857.5|6790
1646650120000|2022-03-07 10:48:40|858.4|858|857.7|857.3|858.5|858.2|856.9|856.8|4997
1646650130000|2022-03-07 10:48:50|857.6|857.2|857.1|856.9|857.7|857.4|856.8|856.5|2991
1646650140000|2022-03-07 10:49:00|857.2|856.8|857.8|857.4|857.8|857.6|857.1|856.8|4988
1646650150000|2022-03-07 10:49:10|857.9|857.5|857.9|857.7|858.6|858.3|857.9|857.5|8370
1646650160000|2022-03-07 10:49:20|858|857.8|859|858.7|859.5|859.1|857.9|857.6|5717
1646650170000|2022-03-07 10:49:30|859.1|858.6|858.8|858.4|859.6|859.2|858.6|858.3|17671
1646650180000|2022-03-07 10:49:40|858.7|858.5|858.5|858.2|859.2|858.8|858.5|858.2|412
1646650190000|2022-03-07 10:49:50|858.4|858.1|858.1|857.8|858.5|858.2|857.5|857.2|8039
1646650200000|2022-03-07 10:50:00|858.2|857.9|858.6|858.3|859.4|859.1|858.2|857.9|10157
1646650210000|2022-03-07 10:50:10|858.7|858.4|859|858.7|859|858.7|858.6|858.3|868
1646650220000|2022-03-07 10:50:20|859.1|858.8|859.2|858.9|859.3|859.1|859.1|858.7|2995
1646650230000|2022-03-07 10:50:30|859.3|859|859.2|858.9|859.5|859.1|859.1|858.8|102
1646650240000|2022-03-07 10:50:40|859.3|859|859.7|859.4|860.2|859.9|859.1|858.9|8349
1646650250000|2022-03-07 10:50:50|859.8|859.5|859.8|859.4|859.8|859.5|859.5|859.2|2388
1646650260000|2022-03-07 10:51:00|859.9|859.5|859.9|859.6|860.7|860.4|859.9|859.5|12626
1646650270000|2022-03-07 10:51:10|860|859.7|859.6|859.4|860.1|859.8|859.6|859.3|984
1646650280000|2022-03-07 10:51:20|859.5|859.3|858.3|858.1|859.5|859.3|858|857.7|1823
1646650290000|2022-03-07 10:51:30|858.2|858|859|858.6|859|858.8|858|857.7|8402
1646650300000|2022-03-07 10:51:40|859.1|858.7|859.3|859|859.3|859|858.6|858.4|595
1646650310000|2022-03-07 10:51:50|859.4|859.1|859.7|859.3|860|859.6|859.4|859.1|300
1646650320000|2022-03-07 10:52:00|859.8|859.5|859.8|859.6|860.3|859.9|859.7|859.4|6322
1646650330000|2022-03-07 10:52:10|859.9|859.7|861.6|861.4|861.8|861.4|859.8|859.6|28811
1646650340000|2022-03-07 10:52:20|861.7|861.5|862.8|862.5|862.8|862.5|861.4|861.1|9413
1646650350000|2022-03-07 10:52:30|862.9|862.6|863.3|863.1|863.3|863.1|862.1|862|31580
1646650360000|2022-03-07 10:52:40|863.4|863.2|863.8|863.5|864.1|863.7|863.3|863|14180
1646650370000|2022-03-07 10:52:50|863.9|863.6|863.9|863.5|864.4|864|863.6|863.4|1174
1646650380000|2022-03-07 10:53:00|863.8|863.6|863.7|863.4|864.1|863.8|863.3|863|2654
1646650390000|2022-03-07 10:53:10|863.6|863.3|863.6|863.3|863.7|863.4|863.3|863|2145
1646650400000|2022-03-07 10:53:20|863.7|863.4|864.3|864|864.4|864.2|863.5|863.3|397
1646650410000|2022-03-07 10:53:30|864.2|863.9|864.6|864.2|864.6|864.2|864.2|863.9|459
1646650420000|2022-03-07 10:53:40|864.7|864.3|863.4|863|864.7|864.3|863.3|863|852
1646650430000|2022-03-07 10:53:50|863.5|863.1|863.8|863.5|863.8|863.6|863.2|862.8|6437
1646650440000|2022-03-07 10:54:00|863.9|863.6|863.7|863.3|864.4|864.2|863.6|863.3|3079
1646650450000|2022-03-07 10:54:10|863.8|863.4|862.8|862.4|863.8|863.5|862.8|862.4|5202
1646650460000|2022-03-07 10:54:20|862.9|862.5|861.9|861.7|862.9|862.6|861.7|861.5|12219
1646650470000|2022-03-07 10:54:30|862|861.6|861.8|861.5|862.1|861.9|861.7|861.4|5845
1646650480000|2022-03-07 10:54:40|861.9|861.6|862.4|862.1|862.4|862.1|861.8|861.5|19286
1646650490000|2022-03-07 10:54:50|862.5|862.2|862.8|862.6|862.9|862.6|862.5|862.2|13142
1646650500000|2022-03-07 10:55:00|862.7|862.5|862.8|862.5|862.9|862.8|862.7|862.3|45177
1646650510000|2022-03-07 10:55:10|862.9|862.6|864.4|864.1|864.5|864.2|862.9|862.5|24718
1646650520000|2022-03-07 10:55:20|864.3|864|864.3|864|864.4|864.1|863.3|862.9|59937
1646650530000|2022-03-07 10:55:30|864.4|864.1|865|864.8|865|864.8|864.3|864.1|746
1646650540000|2022-03-07 10:55:40|864.9|864.6|865.8|865.4|865.9|865.6|864.9|864.6|5395
1646650550000|2022-03-07 10:55:50|865.7|865.6|866.4|866|866.5|866.2|865.7|865.6|623
1646650560000|2022-03-07 10:56:00|866.5|866.2|866.6|866.3|866.6|866.3|865.8|865.6|1848
1646650570000|2022-03-07 10:56:10|866.7|866.4|866.8|866.6|867.6|867.2|866.7|866.4|110703
1646650580000|2022-03-07 10:56:20|867|866.7|867.7|867.4|867.8|867.5|866.8|866.6|9246
1646650590000|2022-03-07 10:56:30|867.8|867.5|867.2|866.9|868.3|867.9|867|866.7|5542
1646650600000|2022-03-07 10:56:40|867.1|866.8|867|866.6|867.1|866.8|866.6|866.2|0
1646650610000|2022-03-07 10:56:50|867.1|866.7|868.2|868|868.3|868.1|866.8|866.5|12832
1646650620000|2022-03-07 10:57:00|868.1|867.8|867.5|867.1|868.1|867.8|867.5|867.1|72
1646650630000|2022-03-07 10:57:10|867.3|867.2|867|866.7|867.5|867.2|866.3|865.9|1724
1646650640000|2022-03-07 10:57:20|866.9|866.5|865.5|865.2|867|866.7|865.1|864.9|5240
1646650650000|2022-03-07 10:57:30|865.6|865.3|864.6|864.3|865.8|865.5|864.4|864.2|2772
1646650660000|2022-03-07 10:57:40|864.5|864.1|864.4|864.1|864.6|864.3|863.9|863.6|11368
1646650670000|2022-03-07 10:57:50|864.5|864.2|863.5|863.2|864.5|864.2|863.4|863.1|4126
1646650680000|2022-03-07 10:58:00|863.6|863.3|862.9|862.6|863.9|863.6|862.9|862.4|8284
1646650690000|2022-03-07 10:58:10|863|862.7|863.1|862.8|863.1|862.8|862.4|862.1|10570
1646650700000|2022-03-07 10:58:20|863.2|862.9|864.5|864.2|864.6|864.2|863.2|862.8|120
1646650710000|2022-03-07 10:58:30|864.6|864.3|864.6|864.3|865.3|865|864.6|864.3|1054
1646650720000|2022-03-07 10:58:40|864.7|864.2|864.8|864.4|865|864.7|864.7|864.2|645
1646650730000|2022-03-07 10:58:50|864.9|864.5|864.5|864.3|864.9|864.5|863.9|863.6|1729
1646650740000|2022-03-07 10:59:00|864.4|864.2|863.5|863.2|864.5|864.2|863.3|862.9|11588
1646650750000|2022-03-07 10:59:10|863.6|863.3|864|863.7|864.5|864.3|863.5|863.3|2923
1646650760000|2022-03-07 10:59:20|864.1|863.8|863.4|863.1|864.2|863.9|863.3|862.9|9456
1646650770000|2022-03-07 10:59:30|863.3|863|862.9|862.6|863.5|863.1|862.7|862.3|8496
1646650780000|2022-03-07 10:59:40|862.8|862.5|862.9|862.7|863.2|862.9|862.1|861.9|9147
1646650790000|2022-03-07 10:59:50|862.8|862.6|862.7|862.3|862.9|862.6|862.4|862.1|1246
1646650800000|2022-03-07 11:00:00|862.8|862.5|861.8|861.5|863.4|863.1|861.5|861.2|5117
1646650810000|2022-03-07 11:00:10|861.7|861.4|861|860.7|861.8|861.4|860.9|860.6|4172
1646650820000|2022-03-07 11:00:20|860.9|860.8|861|860.7|861.6|861.3|860.7|860.3|5454
1646650830000|2022-03-07 11:00:30|860.9|860.6|861|860.7|861.4|861.1|860.1|859.8|14228
1646650840000|2022-03-07 11:00:40|860.9|860.6|864.7|864.1|869.1|865.4|860.8|860.5|306051
1646650850000|2022-03-07 11:00:50|864.8|864.3|864.2|863.9|864.8|864.4|862.2|862|24348
1646650860000|2022-03-07 11:01:00|864.1|863.8|866.2|865.9|866.2|866|864|863.7|5498
1646650870000|2022-03-07 11:01:10|866.3|866|867.2|866.9|867.5|867.1|866.3|865.9|14409
1646650880000|2022-03-07 11:01:20|867.1|866.8|867.6|867.3|867.6|867.4|867|866.7|2255
1646650890000|2022-03-07 11:01:30|867.7|867.4|868.1|867.9|868.6|868.1|867.6|867.3|34344
1646650900000|2022-03-07 11:01:40|868.3|868|869|868.6|869|868.7|867.6|867.2|8869
1646650910000|2022-03-07 11:01:50|868.8|868.7|868.6|868.4|868.8|868.8|868.6|868.3|12569
1646650920000|2022-03-07 11:02:00|868.7|868.5|869.3|869|870|869.8|868.7|868.5|24390
1646650930000|2022-03-07 11:02:10|869.1|869.1|869.5|869.1|869.8|869.5|869|868.9|4640
1646650940000|2022-03-07 11:02:20|869.3|869.2|869.7|869.3|869.7|869.3|869.1|868.7|3076
1646650950000|2022-03-07 11:02:30|869.8|869.4|869.2|869.1|870.3|870|869|868.6|9762
1646650960000|2022-03-07 11:02:40|869.3|869.2|868.5|868.1|869.7|869.4|868.3|868|20173
1646650970000|2022-03-07 11:02:50|868.6|868.2|869.2|868.9|869.5|869.2|868.6|868.2|5309
1646650980000|2022-03-07 11:03:00|869.3|869|870|869.7|870.2|870|869.3|869|6394
1646650990000|2022-03-07 11:03:10|870.1|869.8|870.8|870.4|870.9|870.5|870|869.6|3844
1646651000000|2022-03-07 11:03:20|870.6|870.5|869.8|869.5|870.8|870.5|869.8|869.4|1613
1646651010000|2022-03-07 11:03:30|869.9|869.6|870.2|869.8|870.2|869.9|869.4|869.1|3747
1646651020000|2022-03-07 11:03:40|870|869.7|871.1|870.9|871.1|870.9|870|869.5|4949
1646651030000|2022-03-07 11:03:50|871|870.8|869.7|869.5|871|870.8|869.7|869.4|1708
1646651040000|2022-03-07 11:04:00|869.8|869.6|871|870.7|871|870.7|869.8|869.5|1483
1646651050000|2022-03-07 11:04:10|870.9|870.6|869.9|869.6|870.9|870.6|869.9|869.6|9754
1646651060000|2022-03-07 11:04:20|869.8|869.5|870.2|869.9|870.2|870|869.7|869.3|793
1646651070000|2022-03-07 11:04:30|870.1|869.8|868.7|868.5|870.3|870|868.4|868.2|2991
1646651080000|2022-03-07 11:04:40|868.8|868.7|868.5|868.2|869.1|868.8|868.3|868.2|7014
1646651090000|2022-03-07 11:04:50|868.7|868.3|869.6|869.3|869.8|869.4|868.7|868.3|4361
1646651100000|2022-03-07 11:05:00|869.7|869.4|869.2|868.8|869.8|869.5|869.1|868.7|4471
1646651110000|2022-03-07 11:05:10|869.3|868.9|869.8|869.5|870|869.7|869.1|868.8|5107
1646651120000|2022-03-07 11:05:20|869.7|869.4|869.6|869.2|869.8|869.5|869.4|869.1|3247
1646651130000|2022-03-07 11:05:30|869.5|869.1|869.2|868.8|869.5|869.1|868.7|868.3|2064
1646651140000|2022-03-07 11:05:40|869.1|868.7|867.1|866.7|869.2|868.9|867.1|866.7|6172
1646651150000|2022-03-07 11:05:50|867.2|866.8|867.7|867.4|867.7|867.4|867|866.7|1757
1646651160000|2022-03-07 11:06:00|867.6|867.3|868|867.7|868.1|867.8|867|866.6|8293
1646651170000|2022-03-07 11:06:10|868.1|867.8|868.9|868.6|868.9|868.6|868.1|867.8|372
1646651180000|2022-03-07 11:06:20|868.8|868.5|868.8|868.6|868.8|868.6|868.3|868|8130
1646651190000|2022-03-07 11:06:30|868.7|868.5|869.3|869|869.4|869|868.5|868.3|10165
1646651200000|2022-03-07 11:06:40|869.4|869.1|869.4|869.1|869.7|869.3|869.2|868.9|5384
1646651210000|2022-03-07 11:06:50|869.2|869|869.4|869|869.5|869.2|868.9|868.6|4935
1646651220000|2022-03-07 11:07:00|869.3|868.9|869.4|869.1|869.4|869.2|868.8|868.5|1866
1646651230000|2022-03-07 11:07:10|869.3|869.2|869.4|869.1|869.4|869.2|869.1|868.8|7128
1646651240000|2022-03-07 11:07:20|869.5|869.3|869.2|868.8|869.5|869.3|869.2|868.8|350
1646651250000|2022-03-07 11:07:30|869.3|868.9|869.2|868.9|869.4|869.1|869.2|868.8|855
1646651260000|2022-03-07 11:07:40|869.1|868.8|868.3|868.2|869.1|868.8|868.3|868.2|521
1646651270000|2022-03-07 11:07:50|868.4|868.3|868.8|868.4|868.9|868.6|868.4|868.2|3823
1646651280000|2022-03-07 11:08:00|868.7|868.3|868.4|868.1|868.9|868.6|868.3|867.9|3699
1646651290000|2022-03-07 11:08:10|868.3|868|866.8|866.5|868.3|868|866.8|866.4|12875
1646651300000|2022-03-07 11:08:20|866.7|866.4|867|866.8|867.4|867.1|866.7|866.4|7496
1646651310000|2022-03-07 11:08:30|867.1|866.9|869|868.7|869|868.7|867.1|866.8|2849
1646651320000|2022-03-07 11:08:40|869.1|868.8|869.2|869|869.5|869.2|868.8|868.5|5623
1646651330000|2022-03-07 11:08:50|869.3|869.1|870|869.7|870|869.8|869.2|869.1|5852
1646651340000|2022-03-07 11:09:00|870.1|869.8|870.7|870.4|870.8|870.5|869.9|869.7|19757
1646651350000|2022-03-07 11:09:10|870.8|870.5|871|870.6|871.5|871.1|870.5|870.2|9421
1646651360000|2022-03-07 11:09:20|871.1|870.7|871.6|871.3|871.7|871.3|870.5|870.2|3036
1646651370000|2022-03-07 11:09:30|871.7|871.4|871.3|871.1|871.8|871.5|871.1|870.8|2167
1646651380000|2022-03-07 11:09:40|871.2|871.2|872|871.7|872|871.8|871.2|871.2|13670
1646651390000|2022-03-07 11:09:50|871.9|871.6|872.5|872.3|872.8|872.4|871.9|871.6|4352
1646651400000|2022-03-07 11:10:00|872.4|872.1|871.7|871.3|872.8|872.7|871.3|870.9|5383
1646651410000|2022-03-07 11:10:10|871.5|871.2|872.3|871.9|872.5|872.1|871.5|871.1|2592
1646651420000|2022-03-07 11:10:20|872.2|871.7|872.4|872.1|872.8|872.7|871.8|871.6|20637
1646651430000|2022-03-07 11:10:30|872.3|872|872.4|872|872.7|872.3|872|871.7|544
1646651440000|2022-03-07 11:10:40|872.3|872.2|872.3|872|872.5|872.2|871.9|871.7|1602
1646651450000|2022-03-07 11:10:50|872.4|872.3|873.4|873|873.6|873.2|872.4|872.2|13317
1646651460000|2022-03-07 11:11:00|873.3|872.9|874.3|874|874.4|874.3|873|872.8|15239
1646651470000|2022-03-07 11:11:10|874.2|873.9|873.2|872.9|874.2|873.9|873.2|872.8|2232
1646651480000|2022-03-07 11:11:20|873|872.8|873.9|873.6|873.9|873.6|872.9|872.6|224
1646651490000|2022-03-07 11:11:30|874|873.7|874.3|873.9|874.8|874.5|874|873.7|5245
1646651500000|2022-03-07 11:11:40|874.2|873.8|874.8|874.5|874.8|874.5|874.2|873.8|1592
1646651510000|2022-03-07 11:11:50|874.6|874.6|874.4|874.1|874.6|874.6|874|873.7|1686
1646651520000|2022-03-07 11:12:00|874.3|874|874.6|874.4|874.8|874.7|874.2|874|12339
1646651530000|2022-03-07 11:12:10|874.7|874.5|875.7|875.4|875.8|875.5|874.4|874.1|22641
1646651540000|2022-03-07 11:12:20|875.8|875.5|875|874.7|876.1|875.8|875|874.6|1386
1646651550000|2022-03-07 11:12:30|874.9|874.6|874|873.7|874.9|874.6|873.9|873.5|19569
1646651560000|2022-03-07 11:12:40|874.1|873.8|875.1|874.8|875.2|874.8|874.1|873.8|6247
1646651570000|2022-03-07 11:12:50|875|874.9|875.5|875.1|875.5|875.1|875|874.9|1046
1646651580000|2022-03-07 11:13:00|875.6|875.2|874.3|874|875.6|875.2|874.1|873.8|2077
1646651590000|2022-03-07 11:13:10|874.4|874.1|875.3|875|875.3|875|874.4|874.1|10332
1646651600000|2022-03-07 11:13:20|875.4|874.9|876.3|875.9|876.4|876|875.1|874.9|2939
1646651610000|2022-03-07 11:13:30|876.4|876|875.6|875.2|876.4|876|875.5|875.2|2079
1646651620000|2022-03-07 11:13:40|875.4|875.3|874.5|874.3|875.6|875.3|874.5|874.2|5317
1646651630000|2022-03-07 11:13:50|874.6|874.4|874.8|874.4|874.8|874.4|874.6|874.2|662
1646651640000|2022-03-07 11:14:00|874.9|874.6|874.9|874.6|875.2|874.8|874.7|874.4|1668
1646651650000|2022-03-07 11:14:10|875|874.7|875.6|875.5|875.7|875.5|875|874.7|2805
1646651660000|2022-03-07 11:14:20|875.8|875.6|876.3|876|876.4|876|875.8|875.5|1374
1646651670000|2022-03-07 11:14:30|876.2|875.9|876.2|875.9|876.3|876|876.1|875.7|1190
1646651680000|2022-03-07 11:14:40|876.3|876|876.2|875.9|876.7|876.4|876.2|875.9|1758
1646651690000|2022-03-07 11:14:50|876.3|876|875.5|875.1|876.4|876|875.5|875.1|2977
1646651700000|2022-03-07 11:15:00|875.4|875|874.4|874.2|875.5|875.1|874.4|874.2|1564
1646651710000|2022-03-07 11:15:10|874.5|874.3|874.2|873.9|874.7|874.5|873.9|873.5|4805
1646651720000|2022-03-07 11:15:20|874.1|873.8|873.7|873.4|874.1|873.8|873.7|873.3|0
1646651730000|2022-03-07 11:15:30|873.8|873.3|871.9|871.6|873.8|873.3|871.8|871.5|2310
1646651740000|2022-03-07 11:15:40|871.8|871.5|871|870.8|871.8|871.5|870.5|870.2|9708
1646651750000|2022-03-07 11:15:50|870.9|870.6|870.8|870.4|870.9|870.7|870.3|870|12166
1646651760000|2022-03-07 11:16:00|870.9|870.5|871.2|870.8|871.9|871.7|870.6|870.2|16375
1646651770000|2022-03-07 11:16:10|871.3|870.9|870.3|870|871.9|871.5|870.3|869.9|19117
1646651780000|2022-03-07 11:16:20|870.4|870.1|870.6|870.3|871.2|870.8|870.4|870.1|17386
1646651790000|2022-03-07 11:16:30|870.5|870.4|869.4|869.1|870.5|870.4|869.3|868.9|28483
1646651800000|2022-03-07 11:16:40|869.5|869.2|870|869.7|871.6|871.2|869.5|869.2|37104
1646651810000|2022-03-07 11:16:50|869.9|869.8|870.9|870.7|871.2|870.8|869.9|869.8|13906
1646651820000|2022-03-07 11:17:00|870.7|870.6|869.8|869.5|870.8|870.6|869.5|869.2|17280
1646651830000|2022-03-07 11:17:10|869.9|869.6|867.5|867.3|869.9|869.7|867.5|867.2|7927
1646651840000|2022-03-07 11:17:20|867.6|867.4|868.7|868.3|870|869.6|867.6|867.4|3504
1646651850000|2022-03-07 11:17:30|868.8|868.4|869.3|868.9|869.5|869.1|868.7|868.3|30691
1646651860000|2022-03-07 11:17:40|869|869|871.3|870.9|871.4|871|869|868.8|50113
1646651870000|2022-03-07 11:17:50|871.2|871|871.2|870.9|871.6|871.2|870.8|870.5|25018
1646651880000|2022-03-07 11:18:00|871.3|871|871.5|871.2|871.8|871.4|870.6|870.4|16161
1646651890000|2022-03-07 11:18:10|871.3|871.1|871.6|871.3|871.7|871.3|871.2|871.1|5735
1646651900000|2022-03-07 11:18:20|871.5|871.1|870.9|870.6|871.6|871.2|870.4|870.3|6730
1646651910000|2022-03-07 11:18:30|870.8|870.7|869|868.7|870.8|870.7|869|868.6|2031
1646651920000|2022-03-07 11:18:40|868.9|868.6|868|867.7|868.9|868.6|866.8|866.6|35697
1646651930000|2022-03-07 11:18:50|868.1|867.8|867.8|867.5|868.2|867.8|867.5|867.3|1922
1646651940000|2022-03-07 11:19:00|867.9|867.6|867.5|867.2|868|867.6|866.5|866.1|28378
1646651950000|2022-03-07 11:19:10|867.4|867.1|868.1|867.8|868.5|868.1|867.4|867.1|4490
1646651960000|2022-03-07 11:19:20|868|867.9|868.1|867.7|868.3|867.9|867.9|867.6|3000
1646651970000|2022-03-07 11:19:30|868.3|867.9|874.7|874.3|875.3|874.7|868.2|867.9|110080
1646651980000|2022-03-07 11:19:40|874.3|874.2|873.8|873.5|874.8|874.3|873.1|872.7|21192
1646651990000|2022-03-07 11:19:50|873.9|873.4|873.8|873.6|874.2|873.9|873.3|873|33110
1646652000000|2022-03-07 11:20:00|873.9|873.7|873|872.6|874|873.7|872.7|872.4|7730
1646652010000|2022-03-07 11:20:10|873.1|872.7|873.2|873|873.6|873.2|872.8|872.5|1504
1646652020000|2022-03-07 11:20:20|873.3|873.1|874.5|874.2|874.6|874.3|873.1|873.1|10207
1646652030000|2022-03-07 11:20:30|874.3|874.1|874.8|874.6|875.3|875|874.2|873.9|10678
1646652040000|2022-03-07 11:20:40|874.9|874.7|875.5|875.2|875.8|875.3|874.9|874.7|1499
1646652050000|2022-03-07 11:20:50|875.3|875.1|875.9|875.6|876|875.7|875.2|874.9|98
1646652060000|2022-03-07 11:21:00|876|875.7|875.7|875.4|876.6|876.1|874.6|874.5|44406
1646652070000|2022-03-07 11:21:10|875.8|875.6|876.4|876|876.5|876.2|875.8|875.4|2107
1646652080000|2022-03-07 11:21:20|876.5|876.1|877.6|877.3|877.7|877.3|876.5|876.1|4756
1646652090000|2022-03-07 11:21:30|877.7|877.4|877.7|877.4|878.1|877.7|877.6|877.4|283
1646652100000|2022-03-07 11:21:40|877.8|877.5|878.6|878.2|878.7|878.3|877.8|877.5|500
1646652110000|2022-03-07 11:21:50|878.5|878.1|878.6|878.2|878.6|878.2|878.4|878.1|285
1646652120000|2022-03-07 11:22:00|878.5|878.1|877.7|877.3|878.9|878.5|877.5|877.1|16885
1646652130000|2022-03-07 11:22:10|877.8|877.5|877.9|877.5|877.9|877.5|877.5|877.2|469
1646652140000|2022-03-07 11:22:20|878.1|878|879|878.6|879|878.6|878.1|877.5|6845
1646652150000|2022-03-07 11:22:30|878.9|878.5|879|878.7|879|878.7|878.4|878.2|2442
1646652160000|2022-03-07 11:22:40|879.1|878.8|880.4|880.2|880.8|880.3|879.1|878.8|39758
1646652170000|2022-03-07 11:22:50|880.6|880.3|879|878.6|880.6|880.3|878.8|878.5|9269
1646652180000|2022-03-07 11:23:00|878.9|878.5|878.3|878|878.9|878.5|878.3|877.8|868
1646652190000|2022-03-07 11:23:10|878.2|877.9|878.1|877.8|878.2|878|877.7|877.3|2175
1646652200000|2022-03-07 11:23:20|878|877.7|878.5|878.3|878.6|878.3|877.5|877.1|5066
1646652210000|2022-03-07 11:23:30|878.4|878.1|878.4|878.1|878.6|878.4|878.2|878|3822
1646652220000|2022-03-07 11:23:40|878.3|878|879.1|878.8|879.3|878.8|878.2|877.9|2322
1646652230000|2022-03-07 11:23:50|879.2|879|879.2|878.8|879.5|879.4|879.1|878.8|1494
1646652240000|2022-03-07 11:24:00|879.1|878.7|878.1|877.7|879.1|878.7|877.9|877.4|730
1646652250000|2022-03-07 11:24:10|878.8|877.8|878.5|878.1|878.8|878.2|878|877.7|20154
1646652260000|2022-03-07 11:24:20|878.3|878.3|878.9|878.6|879.1|878.8|878.3|878.2|4653
1646652270000|2022-03-07 11:24:30|879|878.5|879.3|879|879.6|879.3|878.8|878.5|2832
1646652280000|2022-03-07 11:24:40|879|878.9|878.9|878.6|880|879.6|878.9|878.4|2974
1646652290000|2022-03-07 11:24:50|879|878.4|877.8|877.6|879|878.6|877.8|877.4|7878
1646652300000|2022-03-07 11:25:00|877.7|877.5|877.4|877.1|877.7|877.5|877.2|876.8|1994
1646652310000|2022-03-07 11:25:10|877.5|877.2|876.8|876.6|877.6|877.3|876.8|876.3|1483
1646652320000|2022-03-07 11:25:20|876.9|876.7|876.6|876.2|877|876.7|876.4|876|2484
1646652330000|2022-03-07 11:25:30|876.7|876.4|877.5|877.2|877.5|877.2|876.7|876.4|6330
1646652340000|2022-03-07 11:25:40|877.6|877.3|878.7|878.4|878.8|878.4|877.6|877.3|1124
1646652350000|2022-03-07 11:25:50|878.9|878.5|879.2|878.9|879.3|879|878.8|878.5|682
1646652360000|2022-03-07 11:26:00|879.3|879|878.7|878.4|879.5|879.2|878|877.8|13165
1646652370000|2022-03-07 11:26:10|878.8|878.3|879|878.6|879|878.6|878.4|878.2|1437
1646652380000|2022-03-07 11:26:20|879.1|879|879.2|878.8|879.3|879|878.9|878.6|1568
1646652390000|2022-03-07 11:26:30|879.3|878.9|879.4|879.1|879.7|879.3|879.2|878.9|1023
1646652400000|2022-03-07 11:26:40|879.5|879.2|879.2|878.9|879.9|879.5|879|878.7|375
1646652410000|2022-03-07 11:26:50|879.3|879|879.4|879.1|879.6|879.4|879.2|878.9|2440
1646652420000|2022-03-07 11:27:00|879.3|879|878.9|878.7|879.4|879|878.9|878.7|3574
1646652430000|2022-03-07 11:27:10|879|878.8|878.2|878|879.2|878.8|878.1|878|1013
1646652440000|2022-03-07 11:27:20|878.1|877.9|878.2|877.8|878.3|878|877.9|877.6|1369
1646652450000|2022-03-07 11:27:30|878.1|877.7|879.6|879.2|879.6|879.2|877.8|877.5|25160
1646652460000|2022-03-07 11:27:40|879.5|879.3|879.2|878.8|879.5|879.3|879|878.7|4272
1646652470000|2022-03-07 11:27:50|879.1|878.9|879.8|879.6|880.1|879.7|879|878.7|9161
1646652480000|2022-03-07 11:28:00|879.7|879.5|877.9|877.6|879.9|879.6|877.9|877.6|6670
1646652490000|2022-03-07 11:28:10|877.8|877.5|878.5|878.2|878.6|878.4|877.8|877.5|4357
1646652500000|2022-03-07 11:28:20|878.6|878.1|878.5|878.2|878.6|878.3|878.2|877.9|601
1646652510000|2022-03-07 11:28:30|878.6|878.3|878.9|878.5|879.1|878.7|878.6|878.3|3698
1646652520000|2022-03-07 11:28:40|879|878.6|879.5|879.3|879.7|879.5|878.9|878.6|13399
1646652530000|2022-03-07 11:28:50|879.4|879.2|877.9|877.5|879.5|879.2|877.7|877.4|8557
1646652540000|2022-03-07 11:29:00|877.8|877.4|876.2|875.9|877.8|877.4|876.2|875.9|3654
1646652550000|2022-03-07 11:29:10|876.1|875.8|875.5|875.2|876.1|875.8|875.3|875.1|3357
1646652560000|2022-03-07 11:29:20|875.6|875.3|873.9|873.7|875.8|875.5|873.5|873.3|17092
1646652570000|2022-03-07 11:29:30|873.8|873.6|873.6|873.3|874|873.8|873.3|872.9|4782
1646652580000|2022-03-07 11:29:40|873.7|873.4|872.8|872.5|873.9|873.7|872.8|872.5|5270
1646652590000|2022-03-07 11:29:50|872.5|872.4|871.6|871.4|872.9|872.6|871.6|871.2|7406
1646652600000|2022-03-07 11:30:00|871.7|871.5|872.7|872.4|872.9|872.5|871.7|871.5|9053
1646652610000|2022-03-07 11:30:10|872.6|872.5|872.6|872.3|873.3|872.9|872.3|872|13772
1646652620000|2022-03-07 11:30:20|872.5|872.4|872.3|871.9|872.6|872.5|872|871.7|2818
1646652630000|2022-03-07 11:30:30|872.4|872|872|871.7|872.5|872.2|871.9|871.5|11555
1646652640000|2022-03-07 11:30:40|872.1|871.8|873.3|873|873.4|873.2|872.1|871.8|2183
1646652650000|2022-03-07 11:30:50|873.2|873.2|873.7|873.5|874|873.7|873.2|873|4944
1646652660000|2022-03-07 11:31:00|873.6|873.4|873|872.7|873.9|873.6|873|872.7|32182
1646652670000|2022-03-07 11:31:10|872.9|872.6|872.7|872.3|873|872.7|872.5|872.2|2189
1646652680000|2022-03-07 11:31:20|872.6|872.7|873.6|873.4|873.6|873.5|872.6|872.3|7321
1646652690000|2022-03-07 11:31:30|873.5|873.3|874.6|874.4|874.6|874.4|873.5|873.2|3319
1646652700000|2022-03-07 11:31:40|874.7|874.5|874.7|874.4|875.2|874.8|874.2|873.8|3573
1646652710000|2022-03-07 11:31:50|874.6|874.3|875.2|874.9|875.3|874.9|874.6|874.3|1542
1646652720000|2022-03-07 11:32:00|875.3|875|874.8|874.5|875.7|875.3|874.8|874.4|578
1646652730000|2022-03-07 11:32:10|874.7|874.4|874.6|874.3|875.2|875|874.4|874|4196
1646652740000|2022-03-07 11:32:20|874.5|874.2|873.1|872.8|874.6|874.3|872.9|872.6|8411
1646652750000|2022-03-07 11:32:30|873|872.7|874|873.6|874.1|873.7|873|872.7|3423
1646652760000|2022-03-07 11:32:40|873.8|873.5|875.4|875.1|875.8|875.4|873.8|873.4|10044
1646652770000|2022-03-07 11:32:50|875.3|875.2|874.9|874.6|875.6|875.3|874.5|874.2|3043
1646652780000|2022-03-07 11:33:00|875|874.5|875.1|874.8|875.2|875|875|874.5|3594
1646652790000|2022-03-07 11:33:10|874.9|874.7|874.9|874.5|875.8|875.4|874.7|874.3|8131
1646652800000|2022-03-07 11:33:20|875|874.6|875|874.7|875.5|875.1|874.7|874.3|9207
1646652810000|2022-03-07 11:33:30|875.1|874.8|874.8|874.4|875.1|874.8|874.3|874|5134
1646652820000|2022-03-07 11:33:40|874.9|874.5|874.7|874.4|875|874.7|874.7|874.4|764
1646652830000|2022-03-07 11:33:50|874.6|874.3|874.1|873.8|874.6|874.3|873.9|873.6|4915
1646652840000|2022-03-07 11:34:00|874|873.6|873.2|872.8|874|873.6|872.5|872.2|13121
1646652850000|2022-03-07 11:34:10|873.3|872.9|874|873.7|874|873.7|873|872.8|6684
1646652860000|2022-03-07 11:34:20|874.1|873.8|874.2|873.8|874.4|874|874|873.7|0
1646652870000|2022-03-07 11:34:30|874.1|873.7|874.8|874.5|875|874.6|873.8|873.7|7152
1646652880000|2022-03-07 11:34:40|874.9|874.8|875|874.7|875.1|874.9|874.7|874.4|3607
1646652890000|2022-03-07 11:34:50|874.9|874.6|874.9|874.4|875|874.7|874.7|874.4|2480
1646652900000|2022-03-07 11:35:00|875|874.5|875.7|875.4|875.8|875.5|875|874.5|2175
1646652910000|2022-03-07 11:35:10|875.8|875.6|875.7|875.4|876|875.6|875.7|875.4|196
1646652920000|2022-03-07 11:35:20|875.5|875.3|875.3|875|875.6|875.3|875|874.8|14931
1646652930000|2022-03-07 11:35:30|875.4|875.1|876.2|875.8|876.3|875.9|875.4|875.1|1653
1646652940000|2022-03-07 11:35:40|876.3|875.9|876.8|876.5|877.3|876.9|876.3|875.9|17326
1646652950000|2022-03-07 11:35:50|876.6|876.4|877|876.7|877.5|877.1|876.5|876.2|4237
1646652960000|2022-03-07 11:36:00|877.1|876.8|877.2|876.8|877.4|877.1|876.8|876.4|2733
1646652970000|2022-03-07 11:36:10|877.1|876.9|874.9|874.6|877.1|876.9|874.9|874.5|5797
1646652980000|2022-03-07 11:36:20|875|874.7|875|874.7|875.3|875|874.9|874.6|18139
1646652990000|2022-03-07 11:36:30|874.9|874.6|875.5|875.2|875.5|875.2|874.6|874.4|9968
1646653000000|2022-03-07 11:36:40|875.6|875.3|875.1|874.9|875.9|875.6|875|874.7|12175
1646653010000|2022-03-07 11:36:50|875|874.8|875.2|874.9|875.4|875.1|874.8|874.6|4018
1646653020000|2022-03-07 11:37:00|875.1|874.8|873.9|873.6|875.1|874.8|873.9|873.6|6705
1646653030000|2022-03-07 11:37:10|873.8|873.5|873.2|872.9|873.8|873.5|872.9|872.5|13793
1646653040000|2022-03-07 11:37:20|873.3|873.2|873.6|873.2|873.7|873.3|873.3|873|1669
1646653050000|2022-03-07 11:37:30|873.7|873.3|874.7|874.3|874.7|874.3|873.6|873.3|2731
1646653060000|2022-03-07 11:37:40|874.6|874.2|873.9|873.5|874.7|874.2|873.8|873.4|3188
1646653070000|2022-03-07 11:37:50|874|873.6|873.6|873.3|874|873.6|873.6|873.3|1216
1646653080000|2022-03-07 11:38:00|873.5|873.2|873.6|873.3|873.8|873.4|873.3|873|2999
1646653090000|2022-03-07 11:38:10|873.7|873.4|873.7|873.4|874|873.7|873.6|873.4|1834
1646653100000|2022-03-07 11:38:20|873.8|873.5|874.1|873.8|874.1|873.8|873.6|873.2|3547
1646653110000|2022-03-07 11:38:30|874.2|873.9|874.8|874.5|874.8|874.5|874|873.9|1657
1646653120000|2022-03-07 11:38:40|874.9|874.6|875.4|875.1|875.6|875.3|874.9|874.6|3014
1646653130000|2022-03-07 11:38:50|875.3|875|874.9|874.6|875.3|875.2|874.9|874.5|2826
1646653140000|2022-03-07 11:39:00|874.8|874.5|874.1|873.8|874.8|874.6|874.1|873.7|857
1646653150000|2022-03-07 11:39:10|874.2|873.9|874.2|873.9|874.2|873.9|873.8|873.5|1803
1646653160000|2022-03-07 11:39:20|874.1|873.8|873.8|873.5|874.4|874.1|873.7|873.4|4602
1646653170000|2022-03-07 11:39:30|873.9|873.6|873.7|873.4|874.1|873.7|873.7|873.4|2351
1646653180000|2022-03-07 11:39:40|873.8|873.5|874.2|873.9|874.4|874.2|873.8|873.5|2276
1646653190000|2022-03-07 11:39:50|874.3|874|874.4|874.1|874.4|874.1|874.2|873.9|0
1646653200000|2022-03-07 11:40:00|874.3|874|874|873.8|874.3|874.1|873.8|873.6|529
1646653210000|2022-03-07 11:40:10|873.8|873.7|874.9|874.6|874.9|874.6|873.8|873.6|808
1646653220000|2022-03-07 11:40:20|875|874.7|875.9|875.6|876|875.6|874.9|874.6|1977
1646653230000|2022-03-07 11:40:30|876|875.7|876.9|876.5|877|876.7|876|875.7|2030
1646653240000|2022-03-07 11:40:40|876.7|876.6|877.7|877.4|877.9|877.5|876.7|876.6|4380
1646653250000|2022-03-07 11:40:50|877.8|877.5|879.1|878.8|879.2|878.8|877.8|877.5|5743
1646653260000|2022-03-07 11:41:00|878.9|878.7|879.6|879.3|879.8|879.4|878.8|878.5|11285
1646653270000|2022-03-07 11:41:10|879.7|879.4|880.4|880.1|880.6|880.2|879.7|879.3|17264
1646653280000|2022-03-07 11:41:20|880.5|880.2|881.5|881.2|882|881.7|880.5|880.2|10845
1646653290000|2022-03-07 11:41:30|881.6|881.3|880.6|880.5|881.9|881.7|880.5|880.1|11821
1646653300000|2022-03-07 11:41:40|880.7|880.4|880.7|880.4|880.7|880.4|880.2|879.9|1967
1646653310000|2022-03-07 11:41:50|880.6|880.3|880.9|880.6|880.9|880.6|880.3|879.9|4028
1646653320000|2022-03-07 11:42:00|881|880.7|879.9|879.6|881.1|880.9|879.9|879.6|8042
1646653330000|2022-03-07 11:42:10|880|879.7|880|879.7|880.2|880|879.6|879.2|4107
1646653340000|2022-03-07 11:42:20|879.7|879.6|879.8|879.5|880.2|879.9|879.4|879.1|26956
1646653350000|2022-03-07 11:42:30|879.7|879.6|880.3|880|880.4|880.1|879.4|879.1|1525
1646653360000|2022-03-07 11:42:40|880.2|879.9|880.2|879.9|880.3|880.1|880.1|879.9|986
1646653370000|2022-03-07 11:42:50|880.3|880|880.4|880|880.6|880.3|879.9|879.5|3874
1646653380000|2022-03-07 11:43:00|880.3|880.1|878.2|878|880.4|880.1|878.2|878|4517
1646653390000|2022-03-07 11:43:10|878.1|877.8|878|877.6|878.5|878.1|877.8|877.5|9705
1646653400000|2022-03-07 11:43:20|878.1|877.7|879|878.7|879.5|879.2|878.1|877.7|3803
1646653410000|2022-03-07 11:43:30|879.1|878.8|878.9|878.6|879.1|878.9|878.8|878.4|503
1646653420000|2022-03-07 11:43:40|878.8|878.5|879|878.7|879.1|878.7|878.1|877.8|3818
1646653430000|2022-03-07 11:43:50|878.9|878.6|879.2|878.9|879.3|879.1|878.6|878.4|1350
1646653440000|2022-03-07 11:44:00|879.3|878.8|880|879.7|880.3|880|879.3|878.8|11629
1646653450000|2022-03-07 11:44:10|880.1|879.6|879.5|879.2|880.2|879.9|879.5|879.2|2926
1646653460000|2022-03-07 11:44:20|879.6|879.3|878.8|878.5|879.7|879.3|878.7|878.4|2965
1646653470000|2022-03-07 11:44:30|878.9|878.4|878.6|878.3|879|878.8|878.3|878.1|8256
1646653480000|2022-03-07 11:44:40|878.7|878.4|879|878.6|879|878.7|878.7|878.4|0
1646653490000|2022-03-07 11:44:50|878.9|878.8|878.7|878.5|879|878.8|878.7|878.5|469
1646653500000|2022-03-07 11:45:00|878.8|878.6|878|877.6|879|878.6|877.8|877.5|290
1646653510000|2022-03-07 11:45:10|878.1|877.7|878.4|878|878.5|878.2|878.1|877.7|4371
1646653520000|2022-03-07 11:45:20|878.3|878.1|877.1|876.8|878.7|878.3|877|876.6|6958
1646653530000|2022-03-07 11:45:30|877|876.7|877.6|877.2|877.9|877.6|876.8|876.5|7213
1646653540000|2022-03-07 11:45:40|877.7|877.3|877.9|877.5|877.9|877.5|877.4|877|2388
1646653550000|2022-03-07 11:45:50|878|877.6|878.9|878.5|878.9|878.6|878|877.6|2081
1646653560000|2022-03-07 11:46:00|879|878.6|878.9|878.5|879.1|878.7|878|877.7|6254
1646653570000|2022-03-07 11:46:10|878.8|878.4|879.2|878.8|879.3|878.9|878.7|878.4|0
1646653580000|2022-03-07 11:46:20|879.4|878.9|879.4|879.1|880.1|879.7|879|878.7|4552
1646653590000|2022-03-07 11:46:30|879.5|879.4|880.2|879.9|880.4|880|879.5|879.2|5256
1646653600000|2022-03-07 11:46:40|880.1|879.8|879.4|879|880.1|879.8|879.4|879|635
1646653610000|2022-03-07 11:46:50|879.5|879.1|878.4|878.1|879.7|879.3|878.4|878.1|2485
1646653620000|2022-03-07 11:47:00|878.5|878.2|878.2|877.9|878.7|878.4|878|877.7|290
1646653630000|2022-03-07 11:47:10|878.3|878|878.6|878.3|878.6|878.4|878.3|878|0
1646653640000|2022-03-07 11:47:20|878.8|878.4|880|879.6|880.1|879.8|878.8|878.4|8913
1646653650000|2022-03-07 11:47:30|880.1|879.7|880|879.7|880.3|880|879.6|879.3|7056
1646653660000|2022-03-07 11:47:40|879.9|879.6|880.2|879.8|880.3|880|879.3|879|5072
1646653670000|2022-03-07 11:47:50|880.1|879.7|879.3|879|880.1|879.7|879.3|879|2479
1646653680000|2022-03-07 11:48:00|879.2|878.9|879.5|879.1|879.6|879.3|878.9|878.6|1031
1646653690000|2022-03-07 11:48:10|879.6|879.2|879.6|879.2|879.9|879.6|879.4|879.1|404
1646653700000|2022-03-07 11:48:20|879.5|879.1|879.9|879.5|879.9|879.5|879.3|879|338
1646653710000|2022-03-07 11:48:30|880|879.6|880.2|879.9|880.2|879.9|879.7|879.4|400
1646653720000|2022-03-07 11:48:40|880.1|879.8|880.6|880.2|880.8|880.4|880.1|879.7|1100
1646653730000|2022-03-07 11:48:50|880.5|880.3|880.9|880.5|880.9|880.5|880.5|880.2|173
1646653740000|2022-03-07 11:49:00|881|880.6|880.8|880.5|881|880.6|880.5|880.2|206
1646653750000|2022-03-07 11:49:10|880.9|880.6|880.9|880.5|881.2|880.9|880.8|880.5|1090
1646653760000|2022-03-07 11:49:20|881|880.6|880.6|880.3|881.1|880.7|880.3|880.1|1830
1646653770000|2022-03-07 11:49:30|880.7|880.4|881.1|880.9|881.3|881|880.7|880.4|500
1646653780000|2022-03-07 11:49:40|881|880.8|881.3|880.9|881.3|880.9|880.5|880.3|5300
1646653790000|2022-03-07 11:49:50|881.2|881|881.2|880.8|881.5|881.1|881.2|880.8|4188
1646653800000|2022-03-07 11:50:00|881.3|880.9|880.7|880.4|881.4|881.1|880.6|880.3|1667
1646653810000|2022-03-07 11:50:10|880.8|880.5|880.7|880.4|880.8|880.5|880.7|880.3|1230
1646653820000|2022-03-07 11:50:20|880.8|880.5|881.5|881.1|881.5|881.2|880.8|880.5|372
1646653830000|2022-03-07 11:50:30|881.4|881|881.2|880.8|881.4|881|880.9|880.6|1735
1646653840000|2022-03-07 11:50:40|881|880.7|880.7|880.4|881|880.7|880.5|880.2|929
1646653850000|2022-03-07 11:50:50|880.6|880.3|880.5|880.2|880.6|880.3|880.1|880|644
1646653860000|2022-03-07 11:51:00|880.6|880.3|880.6|880.3|880.9|880.6|880.5|880.2|831
1646653870000|2022-03-07 11:51:10|880.7|880.4|880.3|880|880.8|880.5|880.3|879.9|1927
1646653880000|2022-03-07 11:51:20|880.4|880.1|880.9|880.6|881|880.7|880.3|880|400
1646653890000|2022-03-07 11:51:30|880.8|880.5|880|879.7|880.8|880.6|879.9|879.7|3646
1646653900000|2022-03-07 11:51:40|879.9|879.6|879.8|879.6|880|879.7|879.6|879.3|6250
1646653910000|2022-03-07 11:51:50|879.9|879.5|878.9|878.6|879.9|879.5|878.9|878.6|3389
1646653920000|2022-03-07 11:52:00|879|878.7|878.7|878.4|879.1|878.8|878.3|878.1|12534
1646653930000|2022-03-07 11:52:10|878.8|878.5|879.9|879.7|880.3|880|878.8|878.5|10656
1646653940000|2022-03-07 11:52:20|879.8|879.6|879.9|879.6|879.9|879.6|879.4|879.1|8242
1646653950000|2022-03-07 11:52:30|880|879.7|880.8|880.5|880.9|880.6|880|879.7|34250
1646653960000|2022-03-07 11:52:40|880.7|880.4|881.6|881.2|882.3|881.9|880.6|880.4|33634
1646653970000|2022-03-07 11:52:50|881.5|881.3|881.2|880.9|881.5|881.3|880.7|880.4|5747
1646653980000|2022-03-07 11:53:00|881|880.8|879.1|878.8|881|880.8|879.1|878.7|2933
1646653990000|2022-03-07 11:53:10|879.2|878.9|879.1|878.8|879.5|879.2|878.3|878|14386
1646654000000|2022-03-07 11:53:20|879|878.7|879.2|878.8|879.2|878.8|878.4|878.1|11211
1646654010000|2022-03-07 11:53:30|879.3|878.9|879.8|879.5|879.8|879.5|879.1|878.8|13255
1646654020000|2022-03-07 11:53:40|879.7|879.4|880.6|880.3|880.6|880.3|879.5|879.2|12639
1646654030000|2022-03-07 11:53:50|880.7|880.4|881|880.7|881.1|881|880.6|880.3|7006
1646654040000|2022-03-07 11:54:00|881.1|880.6|880.9|880.5|881.1|880.8|880.1|880|2855
1646654050000|2022-03-07 11:54:10|880.8|880.4|881.6|881.2|881.6|881.2|880.5|880.3|1711
1646654060000|2022-03-07 11:54:20|881.5|881.3|881.9|881.6|882.1|881.8|881.4|881.2|5846
1646654070000|2022-03-07 11:54:30|882|881.7|882.5|882.2|882.5|882.2|881.5|881.3|4637
1646654080000|2022-03-07 11:54:40|882.4|882.1|882.5|882.2|882.7|882.4|882.2|881.9|2623
1646654090000|2022-03-07 11:54:50|882.6|882.3|882.2|882|882.7|882.3|882.2|882|3554
1646654100000|2022-03-07 11:55:00|882.3|881.9|881.7|881.4|882.3|881.9|881.4|881|7842
1646654110000|2022-03-07 11:55:10|881.6|881.3|881.7|881.4|882|881.7|881.5|881.3|1475
1646654120000|2022-03-07 11:55:20|881.8|881.3|882.1|881.8|882.1|881.8|881.4|881.1|290
1646654130000|2022-03-07 11:55:30|882.2|881.9|882.3|882|882.3|882|881.9|881.5|0
1646654140000|2022-03-07 11:55:40|882.4|881.9|883|882.8|883.2|882.9|882.4|881.9|800
1646654150000|2022-03-07 11:55:50|883.1|882.9|884.1|884|884.1|884|883|882.8|2469
1646654160000|2022-03-07 11:56:00|884.2|884.1|884.9|884.6|885.3|885.1|883.9|883.7|6967
1646654170000|2022-03-07 11:56:10|885|884.7|886|885.7|886|885.7|885|884.7|2081
1646654180000|2022-03-07 11:56:20|885.9|885.8|887.6|887.3|887.6|887.4|885.9|885.7|20083
1646654190000|2022-03-07 11:56:30|887.5|887.2|888.9|888.6|888.9|888.6|887.3|887.2|33737
1646654200000|2022-03-07 11:56:40|889|888.5|887.5|887.3|889|888.6|887.4|887|25729
1646654210000|2022-03-07 11:56:50|887.6|887.2|887.4|887.1|887.9|887.6|887.4|887.1|5133
1646654220000|2022-03-07 11:57:00|887.5|887.2|887.1|886.8|887.7|887.3|886.6|886.3|2682
1646654230000|2022-03-07 11:57:10|887.2|886.9|887.4|887.1|887.5|887.2|887.1|886.8|1340
1646654240000|2022-03-07 11:57:20|887.3|887|887.5|887.2|887.7|887.3|886.6|886.3|16448
1646654250000|2022-03-07 11:57:30|887.4|887.1|887.7|887.5|887.9|887.7|887.4|887.1|9267
1646654260000|2022-03-07 11:57:40|887.8|887.4|888.3|888.1|888.4|888.2|887.8|887.3|18373
1646654270000|2022-03-07 11:57:50|888.2|888|888.4|888|888.4|888.1|887.6|887.3|6282
1646654280000|2022-03-07 11:58:00|888.2|888.1|888.1|887.9|888.7|888.4|887.9|887.7|3266
1646654290000|2022-03-07 11:58:10|888.2|887.8|887.3|886.9|888.2|887.9|887.3|886.9|4192
1646654300000|2022-03-07 11:58:20|887.4|887.1|887.9|887.7|888.2|887.9|887.3|887.1|4003
1646654310000|2022-03-07 11:58:30|888|887.8|886.8|886.4|888.2|887.8|886.7|886.4|6394
1646654320000|2022-03-07 11:58:40|886.9|886.5|886.6|886.3|887.1|886.7|886.4|886|3836
1646654330000|2022-03-07 11:58:50|886.7|886.5|886|885.7|886.8|886.5|885.7|885.4|6318
1646654340000|2022-03-07 11:59:00|886.1|885.8|886.8|886.5|887.5|887.1|886|885.8|7523
1646654350000|2022-03-07 11:59:10|886.9|886.4|887|886.8|887.1|886.9|886.9|886.4|3067
1646654360000|2022-03-07 11:59:20|887.1|886.7|887.4|887|887.4|887|886.7|886.5|2234
1646654370000|2022-03-07 11:59:30|887.5|887.2|886.8|886.5|887.7|887.4|886.8|886.4|1164
1646654380000|2022-03-07 11:59:40|886.7|886.4|886.8|886.5|886.8|886.5|886.4|886|2558
1646654390000|2022-03-07 11:59:50|886.9|886.6|887.1|886.8|887.4|887|886.3|885.9|4830
1646654520000|2022-03-07 12:02:00|886.7|886.6|887.1|886.8|888.1|887.5|886.7|886.6|4628
1646654530000|2022-03-07 12:02:10|887.2|886.7|887.9|887.5|887.9|887.6|886.7|886.4|8474
1646654540000|2022-03-07 12:02:20|887.8|887.4|888.6|888.4|889|888.5|887.7|887.4|536
1646654550000|2022-03-07 12:02:30|888.5|888.3|889|888.7|889|888.7|888.1|887.9|15298
1646654560000|2022-03-07 12:02:40|889.1|888.8|888.2|888|889.5|889.1|888|887.7|9524
1646654570000|2022-03-07 12:02:50|888.1|888.1|888.4|888|888.7|888.5|888.1|888|16319
1646654580000|2022-03-07 12:03:00|888.5|888.1|887.7|887.4|888.5|888.1|887.5|887.2|17703
1646654590000|2022-03-07 12:03:10|887.6|887.3|886.9|886.6|887.7|887.4|886.8|886.5|16325
1646654600000|2022-03-07 12:03:20|887|886.7|888.6|888.4|888.8|888.5|887|886.7|10366
1646654610000|2022-03-07 12:03:30|888.7|888.5|888.5|888.2|888.9|888.6|888.4|888.1|4774
1646654620000|2022-03-07 12:03:40|888.3|888.1|889.2|888.8|889.3|888.9|887.7|887.4|13186
1646654630000|2022-03-07 12:03:50|889.3|888.9|891.2|890.8|891.2|890.8|889.3|888.9|16233
1646654640000|2022-03-07 12:04:00|891|890.7|891.6|891.2|891.7|891.3|890.6|890.5|11794
1646654650000|2022-03-07 12:04:10|891.7|891.3|892.5|892.1|892.7|892.4|891.6|891.3|10195
1646654660000|2022-03-07 12:04:20|892.6|892.2|894.1|893.9|894.1|893.9|892.6|892.1|10196
1646654670000|2022-03-07 12:04:30|894.2|893.8|895|894.7|895|894.7|893.6|893.4|17203
1646654680000|2022-03-07 12:04:40|895.1|894.8|897.1|896.7|897.3|896.9|895|894.8|51076
1646654690000|2022-03-07 12:04:50|897|896.6|894.6|894.3|897.4|897|894.6|894.2|19600
1646654700000|2022-03-07 12:05:00|894.5|894.1|893.7|893.5|895.5|895.1|893.7|893.4|8974
1646654710000|2022-03-07 12:05:10|893.6|893.4|893.2|892.9|893.6|893.4|892.8|892.4|4214
1646654720000|2022-03-07 12:05:20|893.3|893|893.8|893.5|894.1|893.7|893.3|893|2666
1646654730000|2022-03-07 12:05:30|893.5|893.4|893.8|893.4|894|893.7|893|892.8|12140
1646654740000|2022-03-07 12:05:40|893.9|893.5|895|894.7|895.3|894.9|893.9|893.5|13827
1646654750000|2022-03-07 12:05:50|895.1|894.6|895.2|894.9|896.1|895.7|895|894.6|7762
1646654760000|2022-03-07 12:06:00|895.3|895|895.6|895.2|895.6|895.2|895.2|894.8|0
1646654770000|2022-03-07 12:06:10|895.5|895.1|894.8|894.6|895.6|895.2|894.5|894.1|13893
1646654780000|2022-03-07 12:06:20|894.7|894.5|894.4|894.1|895.1|894.8|894.4|894.1|830
1646654790000|2022-03-07 12:06:30|894.5|894.2|893.2|893|894.5|894.3|893.2|892.8|0
1646654800000|2022-03-07 12:06:40|893.3|892.9|893.1|892.6|893.8|893.5|892.5|892.1|6642
1646654810000|2022-03-07 12:06:50|893|892.7|892.8|892.4|893.4|893.1|892.8|892.4|20346
1646654820000|2022-03-07 12:07:00|892.7|892.5|891.9|891.6|893.2|892.8|891.7|891.4|16701
1646654830000|2022-03-07 12:07:10|892|891.7|891.5|891.2|892.2|892|891.4|891|6200
1646654840000|2022-03-07 12:07:20|891.6|891.3|890.6|890.2|891.8|891.5|890.4|890.1|19748
1646654850000|2022-03-07 12:07:30|890.7|890.3|890|889.6|891.1|890.8|889.7|889.5|20421
1646654860000|2022-03-07 12:07:40|890.1|889.8|891.3|890.9|891.5|891.1|889.7|889.5|7471
1646654870000|2022-03-07 12:07:50|891.4|891|890.5|890.2|891.4|891|890.4|890|5762
1646654880000|2022-03-07 12:08:00|890.2|890.1|890.2|889.8|890.7|890.3|889.4|889.1|14851
1646654890000|2022-03-07 12:08:10|890.1|889.9|890|889.7|890.4|890.3|889.9|889.5|9185
1646654900000|2022-03-07 12:08:20|890.1|889.8|889.9|889.6|890.4|890|889.9|889.6|4252
1646654910000|2022-03-07 12:08:30|890|889.7|889.2|888.9|890.6|890.3|889.2|888.9|16155
1646654920000|2022-03-07 12:08:40|889.3|889|888.9|888.6|889.4|889|888.8|888.5|3732
1646654930000|2022-03-07 12:08:50|889|888.7|890.2|890|890.5|890.1|888.9|888.6|12248
1646654940000|2022-03-07 12:09:00|890.3|889.9|889.3|888.9|890.3|889.9|889.3|888.9|6926
1646654950000|2022-03-07 12:09:10|889.1|888.8|889|888.8|889.5|889.2|888.9|888.5|9366
1646654960000|2022-03-07 12:09:20|888.9|888.6|888.6|888.2|888.9|888.6|888.4|888|8051
1646654970000|2022-03-07 12:09:30|888.5|888.1|888.8|888.5|889.1|888.8|888.1|887.8|10312
1646654980000|2022-03-07 12:09:40|888.9|888.6|888.6|888.3|888.9|888.7|888.3|888|1737
1646654990000|2022-03-07 12:09:50|888.8|888.4|890|889.7|890.1|889.7|888.5|888.3|34466
1646655000000|2022-03-07 12:10:00|890.1|889.8|889.3|888.9|890.6|890.1|889.1|888.9|8277
1646655010000|2022-03-07 12:10:10|889.4|889|889|888.7|889.6|889.3|888.7|888.3|8030
1646655020000|2022-03-07 12:10:20|889.1|888.8|889.1|888.7|889.3|888.9|888.7|888.4|11832
1646655030000|2022-03-07 12:10:30|889|888.6|889.2|888.8|889.4|889|888.7|888.4|5356
1646655040000|2022-03-07 12:10:40|889.1|888.9|889.4|889|889.6|889.2|889|888.6|789
1646655050000|2022-03-07 12:10:50|890|889.1|889.7|889.4|890|889.6|889.4|889.1|8889
1646655060000|2022-03-07 12:11:00|889.5|889.3|888.3|888.1|889.5|889.3|888.2|888.1|5847
1646655070000|2022-03-07 12:11:10|888.2|888|888.4|888.1|888.6|888.4|888.2|887.8|6596
1646655080000|2022-03-07 12:11:20|888.5|888|888.4|888.1|888.9|888.6|888.4|888|2449
1646655090000|2022-03-07 12:11:30|888.1|888|887.5|887.1|888.1|888|887.1|886.9|11488
1646655100000|2022-03-07 12:11:40|887.3|887|887.1|886.7|887.3|887|886.9|886.6|20357
1646655110000|2022-03-07 12:11:50|887|886.6|886.4|886|887.1|886.6|886.2|885.8|14308
1646655120000|2022-03-07 12:12:00|886.3|885.9|886.2|885.9|886.3|885.9|886.1|885.8|2695
1646655130000|2022-03-07 12:12:10|886|885.8|888.5|888.1|888.5|888.1|885.9|885.7|7900
1646655140000|2022-03-07 12:12:20|888.4|888.2|888.6|888.3|888.9|888.5|888.4|888.1|2843
1646655150000|2022-03-07 12:12:30|888.7|888.4|889.4|889|889.5|889|888.5|888.4|7457
1646655160000|2022-03-07 12:12:40|889.5|889.1|892|891.6|892|891.6|889.5|889.1|15999
1646655170000|2022-03-07 12:12:50|891.9|891.5|892.7|892.3|893.1|892.7|891.5|891.2|8133
1646655180000|2022-03-07 12:13:00|892.8|892.4|892|891.7|892.9|892.5|891.1|890.7|8652
1646655190000|2022-03-07 12:13:10|891.9|891.6|890.2|889.9|892.5|892.1|890.2|889.9|3440
1646655200000|2022-03-07 12:13:20|890|889.8|891|890.7|891.4|891.1|889.6|889.2|41249
1646655210000|2022-03-07 12:13:30|890.8|890.6|890.4|890.1|890.8|890.6|890.3|890|3403
1646655220000|2022-03-07 12:13:40|890.5|890.3|890.3|889.9|890.8|890.4|890|889.9|6392
1646655230000|2022-03-07 12:13:50|890.4|890|890.2|889.9|890.5|890.1|890.1|889.9|1344
1646655240000|2022-03-07 12:14:00|890.3|890|889.5|889.2|890.3|890|889.2|889|27730
1646655250000|2022-03-07 12:14:10|889.4|889|888|887.7|889.4|889.1|888|887.6|2543
1646655260000|2022-03-07 12:14:20|888.1|887.8|889.4|889.1|889.4|889.1|888.1|887.8|10449
1646655270000|2022-03-07 12:14:30|889.3|889|889.4|889.1|889.4|889.1|889|888.7|1531
1646655280000|2022-03-07 12:14:40|889.3|889|888.7|888.3|889.3|889|888.5|888.1|8887
1646655290000|2022-03-07 12:14:50|888.6|888.4|889.8|889.5|890.2|889.7|888.6|888.3|1132
1646655300000|2022-03-07 12:15:00|889.9|889.6|891.5|891.2|891.7|891.3|889.9|889.5|7343
1646655310000|2022-03-07 12:15:10|891.4|891.1|892.2|891.9|893|892.7|891|890.7|27958
1646655320000|2022-03-07 12:15:20|892|891.8|891.5|891.1|892.2|891.9|891|890.8|16872
1646655330000|2022-03-07 12:15:30|891.4|891|891.2|890.8|891.4|891|890.4|890.1|9597
1646655340000|2022-03-07 12:15:40|891.1|890.7|892.3|892|892.3|892|890.8|890.5|17854
1646655350000|2022-03-07 12:15:50|892.4|892.1|892.9|892.5|893|892.7|892.3|892|8298
1646655360000|2022-03-07 12:16:00|892.8|892.4|890.8|890.5|892.9|892.5|890.8|890.4|19212
1646655370000|2022-03-07 12:16:10|890.7|890.4|889.3|889|890.7|890.4|889.2|888.8|18469
1646655380000|2022-03-07 12:16:20|889.2|888.9|889.6|889.2|889.6|889.2|888.7|888.4|6311
1646655390000|2022-03-07 12:16:30|889.5|889.3|890.2|889.8|890.2|889.9|889.5|889.2|4281
1646655400000|2022-03-07 12:16:40|890.1|889.7|890.6|890.3|890.6|890.3|889.7|889.4|1120
1646655410000|2022-03-07 12:16:50|890.7|890.4|889.2|888.8|890.8|890.5|889.2|888.8|9860
1646655420000|2022-03-07 12:17:00|889.1|888.9|890.4|890.1|890.4|890.1|888.7|888.3|2352
1646655430000|2022-03-07 12:17:10|890.3|890|890|889.7|890.4|890.1|889.7|889.4|7286
1646655440000|2022-03-07 12:17:20|889.9|889.6|889.5|889.2|889.9|889.6|889.2|889|9506
1646655450000|2022-03-07 12:17:30|889.4|889.1|890.9|890.5|890.9|890.6|889.1|889|11187
1646655460000|2022-03-07 12:17:40|891|890.6|891.5|891.2|891.8|891.5|890.9|890.6|3623
1646655470000|2022-03-07 12:17:50|891.6|891.3|893.2|892.8|893.5|893|891.6|891.3|8964
1646655480000|2022-03-07 12:18:00|893.1|892.7|894.3|894|894.3|894|892.9|892.6|10929
1646655490000|2022-03-07 12:18:10|894.2|893.9|894.3|894|894.6|894.2|893.3|893|35409
1646655500000|2022-03-07 12:18:20|894.2|893.9|894.1|893.9|894.9|894.6|894.1|893.7|25167
1646655510000|2022-03-07 12:18:30|894.2|894|894.5|894.2|894.9|894.6|894.1|893.9|5274
1646655520000|2022-03-07 12:18:40|894.6|894.3|894.8|894.5|894.9|894.6|894.3|894|2899
1646655530000|2022-03-07 12:18:50|894.9|894.6|895.6|895.3|895.7|895.4|894.8|894.5|37045
1646655540000|2022-03-07 12:19:00|895.7|895.4|896.7|896.4|896.8|896.5|895.6|895.3|12005
1646655550000|2022-03-07 12:19:10|896.6|896.3|895.8|895.5|896.7|896.3|895.1|894.9|9154
1646655560000|2022-03-07 12:19:20|895.9|895.6|895.3|895.1|895.9|895.8|895|894.8|17303
1646655570000|2022-03-07 12:19:30|895.4|895.3|895.3|895|895.9|895.5|895.2|894.9|2758
1646655580000|2022-03-07 12:19:40|895|894.9|896.1|895.8|896.3|896|894.9|894.7|10762
1646655590000|2022-03-07 12:19:50|896.2|895.9|896.2|895.9|896.7|896.4|895.9|895.6|6347
1646655600000|2022-03-07 12:20:00|896|895.8|894.9|894.6|896.2|895.8|894.4|894.1|16282
1646655610000|2022-03-07 12:20:10|895|894.5|896.8|896.6|896.9|896.6|895|894.5|11349
1646655620000|2022-03-07 12:20:20|896.9|896.5|897.8|897.5|897.9|897.5|896.4|896|10134
1646655630000|2022-03-07 12:20:30|897.6|897.4|897.2|896.8|897.6|897.4|896.8|896.4|4315
1646655640000|2022-03-07 12:20:40|897.3|896.9|897.8|897.5|897.9|897.5|897|896.7|11669
1646655650000|2022-03-07 12:20:50|897.9|897.6|899.2|899|899.4|899.1|897.9|897.6|29940
1646655660000|2022-03-07 12:21:00|899|898.9|898.8|898.5|899.7|899.5|898.2|898|30418
1646655670000|2022-03-07 12:21:10|898.7|898.6|899.3|899|899.5|899.2|898.5|898.3|23649
1646655680000|2022-03-07 12:21:20|899.2|898.9|899.6|899.4|900|899.7|898.7|898.4|12984
1646655690000|2022-03-07 12:21:30|899.5|899.3|899.8|899.5|900|899.8|899.5|899.2|5054
1646655700000|2022-03-07 12:21:40|899.9|899.8|900.6|900.3|900.8|900.5|899.8|899.5|19187
1646655710000|2022-03-07 12:21:50|900.5|900.4|898.1|897.8|900.5|900.4|898.1|897.7|55405
1646655720000|2022-03-07 12:22:00|898|897.7|897.2|896.9|898.5|898.2|897|896.8|31890
1646655730000|2022-03-07 12:22:10|897.1|896.8|897|896.7|897.3|897|896.4|896.2|3998
1646655740000|2022-03-07 12:22:20|897.1|896.6|898.1|897.8|898.1|897.8|896.9|896.5|12576
1646655750000|2022-03-07 12:22:30|898.2|897.9|898|897.6|899|898.6|897.7|897.5|6533
1646655760000|2022-03-07 12:22:40|898.1|897.8|898|897.7|898.1|897.8|897.2|896.8|12413
1646655770000|2022-03-07 12:22:50|897.9|897.6|897.8|897.5|898|897.6|897.5|897.2|6056
1646655780000|2022-03-07 12:23:00|897.7|897.4|896.6|896.3|897.8|897.4|896.2|895.8|8678
1646655790000|2022-03-07 12:23:10|896.5|896.2|898|897.7|898.3|897.9|896.5|896.1|3196
1646655800000|2022-03-07 12:23:20|898.1|897.8|898.5|898.2|898.7|898.3|898|897.7|19096
1646655810000|2022-03-07 12:23:30|898.4|898.1|898.9|898.5|899|898.6|898|897.8|23009
1646655820000|2022-03-07 12:23:40|899|898.6|900.5|900.2|900.9|900.4|898.9|898.5|15670
1646655830000|2022-03-07 12:23:50|900.2|900.1|900.3|900|901|900.7|899.4|899.3|20633
1646655840000|2022-03-07 12:24:00|900.4|900.1|901.3|901|901.6|901.2|900|899.7|7830
1646655850000|2022-03-07 12:24:10|901.4|901.1|900.6|900.2|902.1|901.7|900.6|900.2|11784
1646655860000|2022-03-07 12:24:20|900.7|900.3|902|901.7|902.1|901.8|900.7|900.1|13232
1646655870000|2022-03-07 12:24:30|901.9|901.6|901.8|901.5|902|901.7|901.6|901.4|4026
1646655880000|2022-03-07 12:24:40|901.9|901.6|902.3|901.9|903|902.7|901.8|901.6|2732
1646655890000|2022-03-07 12:24:50|902.2|901.8|902|901.7|902.3|901.9|901.6|901.4|9091
1646655900000|2022-03-07 12:25:00|901.9|901.8|902|901.7|902.4|902|901.7|901.6|2884
1646655910000|2022-03-07 12:25:10|901.8|901.6|902|901.7|902|901.7|901.4|901|6214
1646655920000|2022-03-07 12:25:20|902.1|901.8|901.6|901.3|902.6|902.3|901.6|901.2|1612
1646655930000|2022-03-07 12:25:30|901.7|901.2|902.9|902.6|903|902.7|901.7|901.2|5263
1646655940000|2022-03-07 12:25:40|903|902.7|903.7|903.4|904|903.6|902.9|902.6|13093
1646655950000|2022-03-07 12:25:50|903.6|903.3|903.5|903.1|903.7|903.5|903.1|902.9|2352
1646655960000|2022-03-07 12:26:00|903.6|903.2|902.5|902.2|903.9|903.5|902.4|902.2|2398
1646655970000|2022-03-07 12:26:10|902.4|902.1|902.5|902.2|902.7|902.4|901.4|901.2|11739
1646655980000|2022-03-07 12:26:20|902.6|902.4|901.6|901.4|902.7|902.4|901.6|901.3|4707
1646655990000|2022-03-07 12:26:30|901.5|901.5|900.3|900|901.9|901.5|900.3|900|19346
1646656000000|2022-03-07 12:26:40|900.4|900.1|898.7|898.4|900.4|900.1|898.6|898.3|14039
1646656010000|2022-03-07 12:26:50|898.8|898.5|898.6|898.3|899.2|898.9|898.5|898.1|427
1646656020000|2022-03-07 12:27:00|899.2|898.2|896|895.8|899.3|899.1|895.7|895.3|58782
1646656030000|2022-03-07 12:27:10|896.1|895.7|897.2|896.8|897.4|897|895.9|895.6|8020
1646656040000|2022-03-07 12:27:20|897.3|896.9|897.8|897.5|897.8|897.6|897.3|896.9|3726
1646656050000|2022-03-07 12:27:30|898|897.6|897|896.7|898|897.7|896.9|896.7|28141
1646656060000|2022-03-07 12:27:40|897.1|896.8|897.6|897.3|897.6|897.3|896.4|896.3|19128
1646656070000|2022-03-07 12:27:50|897.5|897.2|897.5|897.2|898.2|897.6|897.1|896.8|32937
1646656080000|2022-03-07 12:28:00|897.7|897.3|897.7|897.5|898.1|897.8|897.5|897.2|6834
1646656090000|2022-03-07 12:28:10|897.8|897.6|899|898.7|899.2|898.7|897.6|897.3|6007
1646656100000|2022-03-07 12:28:20|899.1|898.8|899|898.6|900|899.6|898.4|898.1|3088
1646656110000|2022-03-07 12:28:30|899.1|898.7|899.1|898.8|899.5|899.2|898.7|898.4|8292
1646656120000|2022-03-07 12:28:40|899.2|898.9|901.3|901|901.4|901.1|899.2|898.8|6987
1646656130000|2022-03-07 12:28:50|901.2|900.9|901.8|901.5|901.9|901.5|900.9|900.7|9335
1646656140000|2022-03-07 12:29:00|901.4|901.4|900|899.6|902.1|901.7|899.2|899|15079
1646656150000|2022-03-07 12:29:10|900.1|899.7|901.6|901.3|901.7|901.3|900.1|899.7|2148
1646656160000|2022-03-07 12:29:20|901.4|901.2|901.6|901.3|901.6|901.3|901.2|900.8|0
1646656170000|2022-03-07 12:29:30|901.7|901.2|902.2|901.8|902.2|901.8|901.3|901|6684
1646656180000|2022-03-07 12:29:40|902.3|901.9|901.2|901|903|902.6|901.2|900.7|5307
1646656190000|2022-03-07 12:29:50|901|900.9|901.9|901.6|902.6|902.2|900.9|900.5|4534
1646656200000|2022-03-07 12:30:00|901.6|901.5|901.2|900.9|903|902.5|901.2|900.8|7313
1646656210000|2022-03-07 12:30:10|901.1|900.8|900.6|900.2|901.5|901.2|900.4|900.1|9765
1646656220000|2022-03-07 12:30:20|900.5|900.1|899.6|899.3|900.8|900.5|899.5|899.2|11151
1646656230000|2022-03-07 12:30:30|899.5|899.2|900.1|899.8|900.1|899.8|898.8|898.5|8638
1646656240000|2022-03-07 12:30:40|899.9|899.7|899.7|899.3|900.1|899.8|899.5|899.3|1401
1646656250000|2022-03-07 12:30:50|899.8|899.4|901.4|901.2|901.5|901.3|899.7|899.4|25625
1646656260000|2022-03-07 12:31:00|901.5|901.3|902.7|902.4|902.7|902.4|901.4|901.3|42988
1646656270000|2022-03-07 12:31:10|902.9|902.5|902.9|902.6|903.3|903.1|902.9|902.5|3541
1646656280000|2022-03-07 12:31:20|902.8|902.5|901.7|901.4|902.8|902.5|901.6|901.2|4139
1646656290000|2022-03-07 12:31:30|901.6|901.3|901.9|901.6|901.9|901.6|901.3|900.9|1568
1646656300000|2022-03-07 12:31:40|902|901.7|901.4|901.1|902.1|901.9|900.9|900.5|5405
1646656310000|2022-03-07 12:31:50|901.3|901|901.5|901.1|901.8|901.5|901.1|900.8|5417
1646656320000|2022-03-07 12:32:00|901.6|901.2|902.5|902.2|902.6|902.2|901.6|901.2|4633
1646656330000|2022-03-07 12:32:10|902.6|902.3|902.7|902.4|902.8|902.4|902|901.7|8447
1646656340000|2022-03-07 12:32:20|902.6|902.3|903.1|902.8|903.3|902.9|901.9|901.6|12347
1646656350000|2022-03-07 12:32:30|903.2|902.9|902.3|902|903.6|903.2|902.3|902|11446
1646656360000|2022-03-07 12:32:40|902.2|902.1|901.8|901.4|902.9|902.6|901.6|901.4|29170
1646656370000|2022-03-07 12:32:50|901.7|901.3|901.9|901.6|902.1|901.8|901.6|901.3|4327
1646656380000|2022-03-07 12:33:00|902|901.7|902.5|902.2|903.3|902.9|902|901.7|5417
1646656390000|2022-03-07 12:33:10|902.4|902.1|901.6|901.3|902.4|902.1|900.8|900.5|14906
1646656400000|2022-03-07 12:33:20|901.5|901.4|900|899.7|902.1|901.7|899.9|899.5|14132
1646656410000|2022-03-07 12:33:30|899.8|899.6|900|899.7|900.1|899.9|899.7|899.5|2342
1646656420000|2022-03-07 12:33:40|899.9|899.6|898.5|898.3|899.9|899.6|898.5|898.2|8263
1646656430000|2022-03-07 12:33:50|898.6|898.5|900|899.7|900.2|900|898.6|898.3|797
1646656440000|2022-03-07 12:34:00|899.9|899.6|900.8|900.5|900.8|900.5|899.6|899.3|14474
1646656450000|2022-03-07 12:34:10|900.7|900.4|901.9|901.5|902.1|901.7|900.5|900.2|5151
1646656460000|2022-03-07 12:34:20|901.8|901.6|901.5|901.1|901.9|901.6|901.4|901.1|1267
1646656470000|2022-03-07 12:34:30|901.6|901.2|900.9|900.5|902.3|902|900.8|900.4|2433
1646656480000|2022-03-07 12:34:40|901|900.6|898.9|898.6|901|900.6|898.9|898.5|2822
1646656490000|2022-03-07 12:34:50|898.8|898.5|899.3|899|899.3|899|898.4|898.1|1285
1646656500000|2022-03-07 12:35:00|899.4|899.1|899.4|899.2|899.9|899.6|899.3|899|4101
1646656510000|2022-03-07 12:35:10|899.3|899.1|898.3|898|899.3|899.1|898.1|897.8|13085
1646656520000|2022-03-07 12:35:20|898.4|897.9|898.2|897.9|898.4|898|896.6|896.3|31261
1646656530000|2022-03-07 12:35:30|898.1|897.8|897.5|897.2|898.3|897.9|897.4|897|12973
1646656540000|2022-03-07 12:35:40|897.6|897.3|897.7|897.3|897.9|897.6|897.4|897.2|2218
1646656550000|2022-03-07 12:35:50|897.6|897.2|897.6|897.3|897.9|897.5|897.5|897.2|1708
1646656560000|2022-03-07 12:36:00|897.7|897.2|897.7|897.4|897.8|897.5|897.5|897.2|1194
1646656570000|2022-03-07 12:36:10|897.6|897.3|896.9|896.5|897.6|897.3|896.9|896.5|1982
1646656580000|2022-03-07 12:36:20|896.7|896.4|895.3|895|896.9|896.6|895|894.5|10842
1646656590000|2022-03-07 12:36:30|895.2|894.9|895.4|895.1|895.6|895.3|895.1|894.8|1107
1646656600000|2022-03-07 12:36:40|895.3|895|895.9|895.6|896|895.7|895.3|894.9|1732
1646656610000|2022-03-07 12:36:50|896|895.7|895.6|895.2|896.1|895.7|895.3|894.9|961
1646656620000|2022-03-07 12:37:00|895.5|895.1|894.9|894.6|895.6|895.2|894.3|894|12426
1646656630000|2022-03-07 12:37:10|894.8|894.5|895.6|895.3|895.7|895.3|894.7|894.3|310
1646656640000|2022-03-07 12:37:20|895.7|895.4|895.6|895.3|896.4|896|895.6|895.3|1771
1646656650000|2022-03-07 12:37:30|895.4|895.2|895.5|895.3|895.5|895.3|895.3|894.9|7453
1646656660000|2022-03-07 12:37:40|895.3|895.2|894.4|894.1|895.4|895.2|894.4|894|2509
1646656670000|2022-03-07 12:37:50|894.5|894|895.2|894.9|895.4|895|894.4|894|6365
1646656680000|2022-03-07 12:38:00|895.1|894.8|895.1|894.8|895.3|894.8|894.2|893.7|3956
1646656690000|2022-03-07 12:38:10|895|894.7|894.4|894.1|895.6|895.2|894.4|894|8340
1646656700000|2022-03-07 12:38:20|894.3|894|893.1|892.8|894.3|894|892.8|892.4|2844
1646656710000|2022-03-07 12:38:30|893.2|892.9|894.9|894.5|894.9|894.5|893.2|892.9|10971
1646656720000|2022-03-07 12:38:40|895|894.6|894.5|894.2|895.2|894.8|894.1|894|3758
1646656730000|2022-03-07 12:38:50|894.8|894.1|895.8|895.5|895.8|895.5|894.7|894.1|4748
1646656740000|2022-03-07 12:39:00|895.6|895.4|897|896.6|897|896.6|895.3|894.9|18483
1646656750000|2022-03-07 12:39:10|896.8|896.5|896.8|896.3|897.2|896.8|896.6|896.2|4127
1646656760000|2022-03-07 12:39:20|896.9|896.5|896.7|896.3|897.9|897.6|896.7|896.3|3922
1646656770000|2022-03-07 12:39:30|896.8|896.4|896.7|896.4|897.2|896.9|896.7|896.4|2203
1646656780000|2022-03-07 12:39:40|896.8|896.7|898.3|898|898.7|898.4|896.8|896.7|8842
1646656790000|2022-03-07 12:39:50|898.4|898.1|898.9|898.6|899.5|899|898.4|898.1|6113
1646656800000|2022-03-07 12:40:00|898.8|898.5|897.8|897.5|898.8|898.6|897.8|897.5|3031
1646656810000|2022-03-07 12:40:10|897.7|897.4|897.6|897.3|897.7|897.5|897.1|896.7|2206
1646656820000|2022-03-07 12:40:20|897.7|897.4|897.7|897.3|898.2|897.7|897.6|897.3|932
1646656830000|2022-03-07 12:40:30|897.8|897.4|897.3|897.1|898|897.7|897.3|897.1|1615
1646656840000|2022-03-07 12:40:40|897.4|897.2|898.1|897.7|898.2|897.8|897.4|897.2|3518
1646656850000|2022-03-07 12:40:50|898.2|897.8|898.2|897.8|898.3|897.9|897.9|897.6|500
1646656860000|2022-03-07 12:41:00|898.1|897.7|899.4|899.1|899.8|899.4|898|897.7|3913
1646656870000|2022-03-07 12:41:10|899.5|899.2|900.2|899.7|900.4|900|899.3|899|5871
1646656880000|2022-03-07 12:41:20|900.1|899.8|900.5|900.1|900.9|900.5|899.9|899.5|5175
1646656890000|2022-03-07 12:41:30|900.6|900.4|899.8|899.5|900.7|900.4|899.5|899.2|2838
1646656900000|2022-03-07 12:41:40|899.9|899.6|899.3|898.9|900|899.6|899.1|898.8|1637
1646656910000|2022-03-07 12:41:50|899.4|899|898.4|898|899.4|899.2|898.4|898|3909
1646656920000|2022-03-07 12:42:00|898.3|897.9|897.4|897|898.3|897.9|897.3|896.9|1054
1646656930000|2022-03-07 12:42:10|897.3|897.1|898|897.6|898|897.6|896.9|896.6|2389
1646656940000|2022-03-07 12:42:20|897.8|897.5|897.6|897.3|897.9|897.5|897.5|897.2|865
1646656950000|2022-03-07 12:42:30|897.7|897.4|898|897.6|898.6|898.2|897.7|897.4|454
1646656960000|2022-03-07 12:42:40|898.1|897.7|898.2|897.9|898.4|898.1|898.1|897.6|1819
1646656970000|2022-03-07 12:42:50|898.1|897.8|897.9|897.6|898.1|897.8|897.8|897.6|1000
1646656980000|2022-03-07 12:43:00|897.6|897.5|898.6|898.2|898.6|898.2|897.3|897|9641
1646656990000|2022-03-07 12:43:10|898.5|898.3|898.4|898.1|898.6|898.3|898.3|898.1|661
1646657000000|2022-03-07 12:43:20|898.1|898|897.7|897.3|898.2|898|897.5|897.3|4421
1646657010000|2022-03-07 12:43:30|897.6|897.4|897.2|896.8|897.6|897.4|897.2|896.8|1252
1646657020000|2022-03-07 12:43:40|897.3|896.9|898|897.7|898.1|897.7|897.2|896.9|815
1646657030000|2022-03-07 12:43:50|897.8|897.8|897.8|897.5|898|897.8|897.6|897.5|1510
1646657040000|2022-03-07 12:44:00|897.9|897.6|898.6|898.3|898.6|898.3|897.9|897.6|0
1646657050000|2022-03-07 12:44:10|898.7|898.4|899.7|899.4|899.7|899.4|898.7|898.4|75
1646657060000|2022-03-07 12:44:20|899.5|899.3|898.7|898.4|899.7|899.3|898.7|898.4|5381
1646657070000|2022-03-07 12:44:30|898.6|898.3|899.3|899|899.4|899.1|898.4|898.2|1694
1646657080000|2022-03-07 12:44:40|899.4|899.1|900.2|899.8|900.2|899.8|899.3|899.1|170
1646657090000|2022-03-07 12:44:50|900.1|899.7|900.7|900.4|900.8|900.5|900.1|899.7|0
1646657100000|2022-03-07 12:45:00|900.8|900.5|901.5|901.2|902.2|901.9|900.8|900.5|5386
1646657110000|2022-03-07 12:45:10|901.4|901.1|901.7|901.3|901.7|901.4|901.3|901|100
1646657120000|2022-03-07 12:45:20|901.5|901.4|901.2|900.9|901.9|901.5|901|900.9|789
1646657130000|2022-03-07 12:45:30|901.1|901|901.6|901.3|901.8|901.4|901.1|900.9|1634
1646657140000|2022-03-07 12:45:40|901.3|901.2|901.7|901.4|901.8|901.4|901.2|900.9|4935
1646657150000|2022-03-07 12:45:50|901.6|901.3|900.9|900.6|901.7|901.3|900.9|900.6|4859
1646657160000|2022-03-07 12:46:00|901|900.5|900.8|900.5|901|900.6|900.6|900.3|2543
1646657170000|2022-03-07 12:46:10|900.7|900.4|900.4|900|900.7|900.4|900.1|899.7|1666
1646657180000|2022-03-07 12:46:20|900.5|900.1|901.1|900.8|901.1|900.9|900.3|900|6123
1646657190000|2022-03-07 12:46:30|901.2|901.1|901.5|901.1|901.5|901.2|900.8|900.5|10115
1646657200000|2022-03-07 12:46:40|901.4|901|900.8|900.5|901.4|901.1|899.8|899.4|15038
1646657210000|2022-03-07 12:46:50|900.7|900.6|900.3|900|901.1|900.8|900.2|899.9|1570
1646657220000|2022-03-07 12:47:00|900.2|899.9|899.4|899.1|900.2|899.9|899.3|899|2338
1646657230000|2022-03-07 12:47:10|899.5|899.4|898.9|898.7|899.5|899.4|898.6|898.2|11505
1646657240000|2022-03-07 12:47:20|899|898.6|898.9|898.7|899.1|898.7|898.1|897.7|2198
1646657250000|2022-03-07 12:47:30|898.8|898.5|899|898.7|900|899.8|898.5|898.1|6531
1646657260000|2022-03-07 12:47:40|899.1|898.8|899.5|899.2|899.6|899.3|899.1|898.8|758
1646657270000|2022-03-07 12:47:50|899.6|899.3|900.1|899.7|900.3|900|899.5|899.2|567
1646657280000|2022-03-07 12:48:00|900.2|899.8|900.1|899.7|900.5|900.1|899.7|899.4|972
1646657290000|2022-03-07 12:48:10|900|899.6|899.7|899.4|900.1|899.8|899.4|899.1|2561
1646657300000|2022-03-07 12:48:20|899.8|899.5|900.2|900.1|901.2|900.9|899.8|899.5|6647
1646657310000|2022-03-07 12:48:30|900.1|900|899.6|899.3|900.1|900|899.5|899.1|2459
1646657320000|2022-03-07 12:48:40|899.5|899.2|899.7|899.4|899.7|899.4|899.4|899.1|100
1646657330000|2022-03-07 12:48:50|899.6|899.3|899.7|899.3|899.8|899.5|899.6|899.2|201
1646657340000|2022-03-07 12:49:00|899.6|899.2|900.4|900.1|900.6|900.3|899.5|899.2|5699
1646657350000|2022-03-07 12:49:10|900.3|900|899.6|899.3|900.3|900|899.6|899.3|3380
1646657360000|2022-03-07 12:49:20|899.7|899.4|899.7|899.3|899.8|899.5|899.4|899.2|398
1646657370000|2022-03-07 12:49:30|899.6|899.2|899.6|899.3|900.3|900.1|899.5|899.2|8816
1646657380000|2022-03-07 12:49:40|899.5|899.2|897.8|897.4|899.5|899.2|897.7|897.4|9808
1646657390000|2022-03-07 12:49:50|897.7|897.5|897.1|896.8|897.9|897.7|896.9|896.5|11180
1646657400000|2022-03-07 12:50:00|897.2|896.7|895.5|895.1|897.2|896.7|895.4|895|10237
1646657410000|2022-03-07 12:50:10|895.4|895|896.1|895.8|896.7|896.3|895.4|895|17762
1646657420000|2022-03-07 12:50:20|896.2|895.9|897.3|896.9|897.3|896.9|896.2|895.9|11674
1646657430000|2022-03-07 12:50:30|897.2|896.8|897.5|897.1|898.1|897.7|896.9|896.7|5155
1646657440000|2022-03-07 12:50:40|897.4|897.2|896.3|895.9|897.5|897.3|896.2|895.8|4126
1646657450000|2022-03-07 12:50:50|896.2|896|897.6|897.2|897.6|897.2|896.2|895.8|5930
1646657460000|2022-03-07 12:51:00|897.7|897.3|899.1|898.8|899.1|898.8|897.7|897.3|5847
1646657470000|2022-03-07 12:51:10|899|898.7|898.7|898.3|899|898.7|897.8|897.5|6636
1646657480000|2022-03-07 12:51:20|898.6|898.2|897.9|897.5|898.8|898.4|897.6|897.2|1629
1646657490000|2022-03-07 12:51:30|897.8|897.6|899|898.6|899|898.6|897.8|897.5|4392
1646657500000|2022-03-07 12:51:40|898.9|898.5|898.4|898.1|899.6|899.3|898.4|898.1|20541
1646657510000|2022-03-07 12:51:50|898.3|898|898.8|898.5|898.9|898.6|898.2|898|1373
1646657520000|2022-03-07 12:52:00|898.9|898.6|899.1|898.8|899.2|898.9|898.9|898.6|1035
1646657530000|2022-03-07 12:52:10|899|898.7|898.6|898.5|899|898.7|898.6|898.4|750
1646657540000|2022-03-07 12:52:20|898.5|898.1|897.7|897.4|898.5|898.2|897.5|897.4|15098
1646657550000|2022-03-07 12:52:30|897.8|897.5|898|897.8|898.6|898.4|897.5|897.1|53310
1646657560000|2022-03-07 12:52:40|897.9|897.6|898.5|898.2|898.5|898.2|897.8|897.5|8599
1646657570000|2022-03-07 12:52:50|898.4|898.1|896.8|896.6|898.5|898.2|896.6|896.3|15702
1646657580000|2022-03-07 12:53:00|896.7|896.5|896|895.8|896.9|896.6|896|895.8|15131
1646657590000|2022-03-07 12:53:10|896.1|895.9|895.9|895.6|896.4|896.1|895.2|894.8|35500
1646657600000|2022-03-07 12:53:20|895.7|895.5|895.9|895.6|896.3|896.1|895.6|895.4|13181
1646657610000|2022-03-07 12:53:30|896|895.7|899.4|899|899.4|899|895.9|895.7|30002
1646657620000|2022-03-07 12:53:40|899.3|899.1|898.9|898.7|899.7|899.4|898.8|898.5|7041
1646657630000|2022-03-07 12:53:50|898.7|898.5|899.4|899.1|899.4|899.2|898.1|898|25429
1646657640000|2022-03-07 12:54:00|899.6|899.2|898.3|898|899.6|899.5|898.3|898|10116
1646657650000|2022-03-07 12:54:10|898.4|898.1|898.3|897.9|898.5|898.2|897.6|897.4|10185
1646657660000|2022-03-07 12:54:20|898.4|898|899.4|899.1|899.6|899.2|898.3|898|5350
1646657670000|2022-03-07 12:54:30|899.2|899|899.5|899.2|899.6|899.3|899.2|898.8|17532
1646657680000|2022-03-07 12:54:40|899.4|899.1|899.6|899.4|899.6|899.4|899|898.7|7507
1646657690000|2022-03-07 12:54:50|899.7|899.3|900|899.7|900|899.7|899.7|899.3|2470
1646657700000|2022-03-07 12:55:00|900.1|899.8|900.7|900.4|901.1|900.8|900.1|899.8|1899
1646657710000|2022-03-07 12:55:10|900.8|900.5|900.3|899.9|900.9|900.5|900.2|899.9|0
1646657720000|2022-03-07 12:55:20|900.2|899.8|899.5|899.2|900.2|899.8|898.9|898.7|6047
1646657730000|2022-03-07 12:55:30|899.4|899.1|900.7|900.3|900.7|900.4|899.4|899|2041
1646657740000|2022-03-07 12:55:40|900.8|900.4|900.9|900.6|901.5|901.1|900.7|900.4|1958
1646657750000|2022-03-07 12:55:50|901|900.7|900.6|900.4|901.1|900.8|900.3|899.9|10149
1646657760000|2022-03-07 12:56:00|900.7|900.5|899.6|899.2|901|900.7|899.5|899.2|22076
1646657770000|2022-03-07 12:56:10|899.5|899.1|898.9|898.6|899.5|899.1|898.5|898.2|3820
1646657780000|2022-03-07 12:56:20|899|898.7|899.8|899.5|899.9|899.6|899|898.6|805
1646657790000|2022-03-07 12:56:30|899.9|899.6|899.2|898.9|900.3|899.9|899.1|898.7|4821
1646657800000|2022-03-07 12:56:40|899.3|899|897.9|897.6|899.7|899.3|897.8|897.5|2660
1646657810000|2022-03-07 12:56:50|897.8|897.5|896.4|896.1|897.8|897.7|896.4|896.1|9970
1646657820000|2022-03-07 12:57:00|896.3|896|896.5|896.2|897|896.8|896|895.6|5112
1646657830000|2022-03-07 12:57:10|896.6|896.3|897|896.7|897|896.7|896.3|896|1805
1646657840000|2022-03-07 12:57:20|897.1|896.8|896.7|896.5|897.2|897|896.3|896|10252
1646657850000|2022-03-07 12:57:30|896.8|896.6|896.3|896.1|897|896.7|895.8|895.4|18477
1646657860000|2022-03-07 12:57:40|896.4|896|895.3|895|896.4|896.1|894.8|894.6|159309
1646657870000|2022-03-07 12:57:50|895.5|895.1|894.6|894.3|895.5|895.3|894.3|893.9|13108
1646657880000|2022-03-07 12:58:00|894.8|894.4|894.3|894|894.9|894.6|893.7|893.4|17848
1646657890000|2022-03-07 12:58:10|894.2|893.9|893.5|893.2|894.2|893.9|893.2|892.9|3883
1646657900000|2022-03-07 12:58:20|893.6|893.3|893.5|893.1|893.6|893.3|893.2|893|5895
1646657910000|2022-03-07 12:58:30|893.4|893.2|893.4|893.1|893.7|893.5|893.1|892.8|15477
1646657920000|2022-03-07 12:58:40|893.3|893|892.6|892.4|893.5|893.1|892.5|892.2|12189
1646657930000|2022-03-07 12:58:50|892.7|892.5|892.3|892.1|893.1|892.9|892.1|891.9|21316
1646657940000|2022-03-07 12:59:00|892.4|892.2|893.2|892.9|893.8|893.6|892.4|892.1|29812
1646657950000|2022-03-07 12:59:10|893.3|893|893|892.7|893.8|893.5|893|892.7|2513
1646657960000|2022-03-07 12:59:20|893.1|892.9|892.9|892.6|893.7|893.4|892.9|892.6|5266
1646657970000|2022-03-07 12:59:30|892.8|892.4|892.5|892.1|892.8|892.4|891.8|891.5|26500
1646657980000|2022-03-07 12:59:40|892.4|892|892.8|892.5|892.9|892.6|891.9|891.7|951
1646657990000|2022-03-07 12:59:50|892.9|892.4|892.1|891.8|892.9|892.4|892.1|891.7|6438
1646658000000|2022-03-07 13:00:00|892.2|891.9|890.5|890.2|893.4|893|890.4|890.1|27826
1646658010000|2022-03-07 13:00:10|890.6|890.4|889.5|889.3|890.6|890.4|889.3|889|13334
1646658020000|2022-03-07 13:00:20|889.6|889.2|891.2|890.9|891.5|891.1|889.3|889.1|17927
1646658030000|2022-03-07 13:00:30|891.3|891|891.7|891.4|892.2|892|891.1|890.9|20126
1646658040000|2022-03-07 13:00:40|891.5|891.5|891.1|890.8|891.8|891.5|890.9|890.6|2838
1646658050000|2022-03-07 13:00:50|891|890.7|890.7|890.4|891.3|890.9|890.4|890|5228
1646658060000|2022-03-07 13:01:00|890.8|890.3|892|891.8|892.5|892.1|890.4|890.1|8800
1646658070000|2022-03-07 13:01:10|892.1|891.9|892.3|891.9|893|892.8|892.1|891.9|23800
1646658080000|2022-03-07 13:01:20|892.2|891.8|891.9|891.7|892.2|891.9|891.3|890.9|6589
1646658090000|2022-03-07 13:01:30|892|891.6|891.3|891|892.1|891.8|891.2|890.9|5388
1646658100000|2022-03-07 13:01:40|891.4|890.9|891.4|891.1|891.5|891.3|890.6|890.4|9054
1646658110000|2022-03-07 13:01:50|891.3|891|892.5|892.1|892.5|892.1|891|890.8|3219
1646658120000|2022-03-07 13:02:00|892.4|892|892.1|891.7|892.5|892.1|891.7|891.5|1324
1646658130000|2022-03-07 13:02:10|892|891.8|891.3|891|892|891.9|891.3|891|400
1646658140000|2022-03-07 13:02:20|891.2|890.9|890.7|890.3|891.3|891.1|890.5|890.3|10974
1646658150000|2022-03-07 13:02:30|890.8|890.4|890.9|890.5|892.2|891.9|890.4|890.2|15241
1646658160000|2022-03-07 13:02:40|890.8|890.6|890|889.6|890.8|890.6|889.4|889.1|19002
1646658170000|2022-03-07 13:02:50|889.9|889.5|889.4|889.1|890.1|889.8|889|888.9|19169
1646658180000|2022-03-07 13:03:00|889.5|889.2|889.8|889.5|890.4|890|889.3|889.1|2347
1646658190000|2022-03-07 13:03:10|889.7|889.3|889.4|889.1|889.9|889.5|889.4|889|916
1646658200000|2022-03-07 13:03:20|889.5|889.2|889.5|889.1|889.8|889.5|889.4|889.1|659
1646658210000|2022-03-07 13:03:30|889.6|889.2|888.6|888.3|889.8|889.4|888.6|888.3|822
1646658220000|2022-03-07 13:03:40|888.7|888.4|889.2|889|889.4|889|888.3|888|7344
1646658230000|2022-03-07 13:03:50|889.3|888.9|888.9|888.5|889.3|889|888.9|888.5|1365
1646658240000|2022-03-07 13:04:00|889|888.6|889.5|889.1|889.9|889.6|889|888.6|9862
1646658250000|2022-03-07 13:04:10|889|888.9|889.4|889.2|890.4|890|889|888.9|15850
1646658260000|2022-03-07 13:04:20|889.5|889.3|889.2|888.9|890.2|889.8|889.2|888.9|7142
1646658270000|2022-03-07 13:04:30|889.1|888.8|889.4|889.2|889.6|889.3|889|888.8|10888
1646658280000|2022-03-07 13:04:40|889.5|889.3|889.3|889|890.2|889.8|889.3|889|13258
1646658290000|2022-03-07 13:04:50|889.2|888.9|890|889.7|890.1|889.7|889.1|888.9|556
1646658300000|2022-03-07 13:05:00|890.1|889.8|891|890.7|891.2|890.8|890.1|889.8|4562
1646658310000|2022-03-07 13:05:10|890.9|890.6|890.3|890|890.9|890.6|890|889.8|6951
1646658320000|2022-03-07 13:05:20|890.2|889.9|890.8|890.4|890.9|890.5|889.8|889.6|7223
1646658330000|2022-03-07 13:05:30|890.9|890.5|891.3|891|891.5|891.2|890.9|890.4|801
1646658340000|2022-03-07 13:05:40|891.4|891.1|890.8|890.6|891.4|891.3|890.8|890.6|3676
1646658350000|2022-03-07 13:05:50|891|890.7|891.8|891.5|891.8|891.5|890.8|890.6|4788
1646658360000|2022-03-07 13:06:00|891.7|891.4|890.3|890|891.7|891.4|890.2|890|4621
1646658370000|2022-03-07 13:06:10|890.2|889.9|889.8|889.5|890.4|890|889.6|889.3|10179
1646658380000|2022-03-07 13:06:20|889.7|889.4|889.3|889|889.8|889.6|889.1|888.7|6218
1646658390000|2022-03-07 13:06:30|889.2|889.1|889.2|888.9|889.7|889.5|888.7|888.4|9760
1646658400000|2022-03-07 13:06:40|889.3|889|889.2|888.9|890|889.6|889.2|888.9|11744
1646658410000|2022-03-07 13:06:50|889.3|889|890.1|889.8|890.2|890|889.3|889|14081
1646658420000|2022-03-07 13:07:00|890|890|890.8|890.5|891|890.7|889.7|889.4|16569
1646658430000|2022-03-07 13:07:10|890.7|890.4|890.9|890.6|891|890.8|890.1|889.8|15305
1646658440000|2022-03-07 13:07:20|890.8|890.7|891.2|891|891.6|891.2|890.8|890.6|12078
1646658450000|2022-03-07 13:07:30|891.1|890.9|891.2|891|891.2|891.1|891|890.7|1537
1646658460000|2022-03-07 13:07:40|891.1|890.9|891.6|891.2|891.6|891.3|891.1|890.9|4061
1646658470000|2022-03-07 13:07:50|891.7|891.3|891.8|891.5|891.8|891.6|891.4|891.2|5489
1646658480000|2022-03-07 13:08:00|891.7|891.4|890.9|890.5|891.7|891.4|890.7|890.4|2909
1646658490000|2022-03-07 13:08:10|890.8|890.7|891.6|891.3|891.7|891.4|890.8|890.6|6803
1646658500000|2022-03-07 13:08:20|891.5|891.2|891.1|890.8|891.6|891.2|891.1|890.7|1301
1646658510000|2022-03-07 13:08:30|891|890.7|891.4|891.2|891.5|891.2|890.3|890|5315
1646658520000|2022-03-07 13:08:40|891.5|891.1|893|892.7|893.4|893.1|891.2|890.9|24445
1646658530000|2022-03-07 13:08:50|893.1|892.8|892|891.8|893.5|893.1|892|891.6|8088
1646658540000|2022-03-07 13:09:00|891.9|891.7|893|892.7|893.1|892.8|891.4|891.1|14276
1646658550000|2022-03-07 13:09:10|892.9|892.6|893.4|893.2|894.1|893.7|892.9|892.6|3819
1646658560000|2022-03-07 13:09:20|893.3|893.1|894.4|894.1|894.5|894.2|893|892.7|5413
1646658570000|2022-03-07 13:09:30|894.5|894.2|895.1|894.7|895.4|895.1|894.1|893.7|3605
1646658580000|2022-03-07 13:09:40|895.2|894.8|894.2|893.9|895.3|894.9|893.5|893.1|19627
1646658590000|2022-03-07 13:09:50|894.1|894|894.8|894.5|894.9|894.5|893.6|893.5|13421
1646658600000|2022-03-07 13:10:00|894.7|894.4|894.3|894|894.8|894.6|893.9|893.5|20530
1646658610000|2022-03-07 13:10:10|894.2|893.9|894.3|894|894.6|894.2|894.1|893.8|1048
1646658620000|2022-03-07 13:10:20|894.2|893.9|894.8|894.5|895.2|894.9|894.2|893.9|5363
1646658630000|2022-03-07 13:10:30|895|894.6|895.6|895.2|895.7|895.4|894.8|894.6|3056
1646658640000|2022-03-07 13:10:40|895.5|895.1|895.8|895.4|896.3|896|895.4|895.1|4648
1646658650000|2022-03-07 13:10:50|895.7|895.5|896|895.7|896|895.7|895.6|895.4|618
1646658660000|2022-03-07 13:11:00|895.9|895.6|896.2|895.9|896.2|895.9|895.5|895.2|4688
1646658670000|2022-03-07 13:11:10|896.1|895.8|896.6|896.3|896.7|896.3|895.9|895.8|1645
1646658680000|2022-03-07 13:11:20|896.5|896.2|896.4|896.1|896.6|896.2|896|895.8|4595
1646658690000|2022-03-07 13:11:30|896.3|896|896|895.8|896.3|896|895.7|895.3|1949
1646658700000|2022-03-07 13:11:40|896.1|895.9|896|895.7|896.3|896|895.7|895.4|1168
1646658710000|2022-03-07 13:11:50|896.1|895.8|896.5|896.2|896.6|896.2|896|895.6|0
1646658720000|2022-03-07 13:12:00|896.4|896.1|896.1|895.7|896.5|896.2|895.9|895.6|1588
1646658730000|2022-03-07 13:12:10|896.2|895.8|895.9|895.6|896.2|895.9|895.8|895.6|1108
1646658740000|2022-03-07 13:12:20|896|895.7|895.8|895.5|896.2|895.9|895.1|894.7|5883
1646658750000|2022-03-07 13:12:30|895.9|895.6|896.3|896|896.3|896|895.9|895.6|1907
1646658760000|2022-03-07 13:12:40|896.4|895.9|896.7|896.4|896.7|896.4|896.1|895.8|622
1646658770000|2022-03-07 13:12:50|896.8|896.5|896.9|896.6|897|896.6|896.7|896.4|0
1646658780000|2022-03-07 13:13:00|896.8|896.5|897.1|896.7|897.2|896.8|896.7|896.4|1507
1646658790000|2022-03-07 13:13:10|897|896.8|898.1|897.8|898.2|897.8|897|896.6|6514
1646658800000|2022-03-07 13:13:20|898.2|897.7|897.2|896.9|898.2|897.7|897|896.7|1054
1646658810000|2022-03-07 13:13:30|897.3|896.8|897|896.7|897.3|897|896.9|896.7|0
1646658820000|2022-03-07 13:13:40|896.9|896.8|896.9|896.8|897|896.8|896.5|896.2|3349
1646658830000|2022-03-07 13:13:50|897|896.7|897.5|897.2|897.9|897.6|897|896.7|2630
1646658840000|2022-03-07 13:14:00|897.4|897.1|897|896.7|897.4|897.1|896.9|896.7|1312
1646658850000|2022-03-07 13:14:10|896.9|896.6|896.1|895.8|896.9|896.6|896.1|895.8|1668
1646658860000|2022-03-07 13:14:20|896.2|895.9|896.7|896.3|896.9|896.5|896.2|895.9|1671
1646658870000|2022-03-07 13:14:30|896.6|896.4|896.5|896.1|896.6|896.4|896.3|896.1|390
1646658880000|2022-03-07 13:14:40|896.4|896|897|896.6|897|896.6|896.1|895.8|962
1646658890000|2022-03-07 13:14:50|897.1|896.7|897|896.7|897.6|897.3|897|896.6|819
1646658900000|2022-03-07 13:15:00|896.9|896.6|897.8|897.4|897.9|897.5|896.8|896.6|3601
1646658910000|2022-03-07 13:15:10|897.7|897.3|897.8|897.5|898|897.6|897.5|897.3|1000
1646658920000|2022-03-07 13:15:20|897.7|897.4|897.2|896.9|897.7|897.5|897.1|896.8|3950
1646658930000|2022-03-07 13:15:30|897.1|896.8|897|896.6|897.1|896.8|896.9|896.6|1309
1646658940000|2022-03-07 13:15:40|897.1|896.7|897.3|897|897.3|897|897|896.6|734
1646658950000|2022-03-07 13:15:50|897.2|896.9|897.1|896.8|897.2|896.9|896.9|896.6|3695
1646658960000|2022-03-07 13:16:00|897.2|896.9|897.3|897|897.4|897.2|896.9|896.6|3558
1646658970000|2022-03-07 13:16:10|897.4|897.1|896.6|896.2|897.4|897.3|896.6|896.2|3041
1646658980000|2022-03-07 13:16:20|896.7|896.3|897.4|897.2|897.4|897.3|896.7|896.2|6681
1646658990000|2022-03-07 13:16:30|897.6|897.3|898.4|898|898.5|898.2|897.6|897.3|2186
1646659000000|2022-03-07 13:16:40|898.3|897.9|899.9|899.6|899.9|899.6|898|897.8|883
1646659010000|2022-03-07 13:16:50|899.8|899.5|899.9|899.6|900|899.6|899.5|899.2|1399
1646659020000|2022-03-07 13:17:00|899.8|899.5|901.1|900.8|901.2|900.8|899.8|899.5|26079
1646659030000|2022-03-07 13:17:10|901.2|900.9|901.4|901.1|901.5|901.3|900.6|900.4|8568
1646659040000|2022-03-07 13:17:20|901.3|901|902|901.9|902|901.9|901.1|900.8|9301
1646659050000|2022-03-07 13:17:30|901.9|901.8|901.6|901.4|901.9|901.8|901.3|901|9332
1646659060000|2022-03-07 13:17:40|901.7|901.5|902|901.7|902.4|902.1|901.5|901.2|37415
1646659070000|2022-03-07 13:17:50|902.1|901.8|902.3|901.9|902.8|902.5|902.1|901.8|9287
1646659080000|2022-03-07 13:18:00|902.4|902|902.2|901.8|903|902.6|902|901.7|14650
1646659090000|2022-03-07 13:18:10|902.3|901.9|902.8|902.4|902.8|902.4|902.3|901.9|562
1646659100000|2022-03-07 13:18:20|902.9|902.6|902.8|902.6|903|902.6|902.7|902.3|1700
1646659110000|2022-03-07 13:18:30|902.9|902.7|902.9|902.7|903|902.7|902.7|902.6|215
1646659120000|2022-03-07 13:18:40|902.8|902.8|903|902.8|903.3|903.1|902.7|902.6|8142
1646659130000|2022-03-07 13:18:50|902.9|902.7|902.7|902.4|902.9|902.7|902.5|902.1|2172
1646659140000|2022-03-07 13:19:00|902.6|902.2|902.4|902|902.6|902.4|902.1|901.7|14274
1646659150000|2022-03-07 13:19:10|902.3|901.9|901.3|901|902.3|901.9|900.9|900.6|3274
1646659160000|2022-03-07 13:19:20|901.4|901.1|900.7|900.5|901.4|901.1|900.7|900.5|10482
1646659170000|2022-03-07 13:19:30|900.6|900.3|899.9|899.7|900.6|900.3|899.6|899.4|2529
1646659180000|2022-03-07 13:19:40|900|899.8|901.5|901.2|901.5|901.2|900|899.8|16721
1646659190000|2022-03-07 13:19:50|901.6|901.3|901.9|901.6|902|901.6|901.5|901.2|20
1646659200000|2022-03-07 13:20:00|902|901.7|902.6|902.3|902.6|902.3|901.7|901.5|708
1646659210000|2022-03-07 13:20:10|902.5|902.2|902.6|902.3|902.7|902.3|901.8|901.4|3123
1646659220000|2022-03-07 13:20:20|902.7|902.4|902.6|902.3|902.8|902.5|902.2|901.9|2144
1646659230000|2022-03-07 13:20:30|902.7|902.2|902.8|902.6|903|902.7|902.6|902.2|0
1646659240000|2022-03-07 13:20:40|902.9|902.7|902.9|902.6|903.1|902.8|902.9|902.6|6507
1646659250000|2022-03-07 13:20:50|903|902.8|902.9|902.7|903.5|903.2|902.8|902.6|9938
1646659260000|2022-03-07 13:21:00|903|902.6|903.6|903.3|903.7|903.3|902.8|902.6|3248
1646659270000|2022-03-07 13:21:10|903.7|903.4|903.9|903.7|904.3|904.2|903.6|903.4|119056
1646659280000|2022-03-07 13:21:20|903.8|903.6|902.4|902.1|903.8|903.6|902.4|902.1|13766
1646659290000|2022-03-07 13:21:30|902.5|902.2|903.2|902.9|903.2|902.9|902|901.7|8104
1646659300000|2022-03-07 13:21:40|903.3|903|904.3|904|904.4|904|903|902.6|12116
1646659310000|2022-03-07 13:21:50|904.2|903.9|904.3|904|904.4|904.1|904.1|903.8|9665
1646659320000|2022-03-07 13:22:00|904.1|903.9|903.5|903.3|904.3|904.1|903.5|903.3|16146
1646659330000|2022-03-07 13:22:10|903.6|903.4|903.3|903.1|903.9|903.7|903.3|903.1|2726
1646659340000|2022-03-07 13:22:20|903.2|903|902.9|902.5|903.2|903|901.9|901.6|12397
1646659350000|2022-03-07 13:22:30|902.8|902.3|902.1|901.7|902.8|902.4|902|901.7|2770
1646659360000|2022-03-07 13:22:40|902.2|901.8|902.7|902.4|902.8|902.5|902.1|901.8|2077
1646659370000|2022-03-07 13:22:50|902.6|902.3|902.6|902.3|902.6|902.3|902.3|901.9|1178
1646659380000|2022-03-07 13:23:00|902.7|902.5|903.2|902.9|903.2|902.9|902.7|902.3|2517
1646659390000|2022-03-07 13:23:10|903.1|902.8|903.4|903.1|903.6|903.4|903|902.7|10347
1646659400000|2022-03-07 13:23:20|903.3|903|903.3|902.9|903.3|903.1|903.2|902.9|465
1646659410000|2022-03-07 13:23:30|903.1|903.1|903|902.7|903.2|903.1|902.8|902.6|967
1646659420000|2022-03-07 13:23:40|902.9|902.8|903.2|902.9|903.2|902.9|902.8|902.6|1147
1646659430000|2022-03-07 13:23:50|903.3|903|903.8|903.4|903.8|903.5|903.2|902.8|1953
1646659440000|2022-03-07 13:24:00|903.9|903.5|904.2|904|904.3|904|903.8|903.4|272
1646659450000|2022-03-07 13:24:10|904.4|903.9|904.7|904.5|904.7|904.5|904.4|903.9|1664
1646659460000|2022-03-07 13:24:20|904.8|904.6|904.9|904.5|905|904.6|904.5|904.3|6120
1646659470000|2022-03-07 13:24:30|904.8|904.4|905|904.7|905|904.7|904.5|904.3|3140
1646659480000|2022-03-07 13:24:40|905.1|904.8|905.6|905.2|905.7|905.3|905|904.8|8130
1646659490000|2022-03-07 13:24:50|905.7|905.3|905.1|904.8|905.8|905.4|905.1|904.8|3312
1646659500000|2022-03-07 13:25:00|905|904.9|905.8|905.4|906.1|905.8|904.8|904.5|9358
1646659510000|2022-03-07 13:25:10|905.9|905.6|907.8|907.4|907.8|907.4|905.9|905.6|15422
1646659520000|2022-03-07 13:25:20|907.9|907.5|908|907.7|908|907.8|906.8|906.4|14689
1646659530000|2022-03-07 13:25:30|908.1|907.8|907.6|907.3|908.2|907.9|907.3|907|15998
1646659540000|2022-03-07 13:25:40|907.5|907.2|909.1|908.7|909.1|908.7|907.2|906.9|5878
1646659550000|2022-03-07 13:25:50|909.2|908.8|909.4|909.1|909.7|909.3|908.7|908.3|4805
1646659560000|2022-03-07 13:26:00|909.3|909|908.2|907.9|909.3|909|908.1|907.9|7783
1646659570000|2022-03-07 13:26:10|908.1|908|908.9|908.6|909|908.7|908.1|907.9|7298
1646659580000|2022-03-07 13:26:20|909|908.7|909.1|908.8|909.2|909|908.6|908.2|29894
1646659590000|2022-03-07 13:26:30|909|908.7|909.9|909.6|909.9|909.7|908.8|908.5|14448
1646659600000|2022-03-07 13:26:40|909.8|909.5|910|909.8|910|909.8|909.6|909.3|9675
1646659610000|2022-03-07 13:26:50|910.2|909.9|910.8|910.6|910.9|910.6|910|909.6|12815
1646659620000|2022-03-07 13:27:00|910.9|910.5|911.6|911.2|911.9|911.5|910.9|910.5|8411
1646659630000|2022-03-07 13:27:10|911.5|911.3|913.1|912.7|913.4|913|911.5|911.3|10896
1646659640000|2022-03-07 13:27:20|912.9|912.6|912.2|911.8|913.1|912.7|911.7|911.4|3359
1646659650000|2022-03-07 13:27:30|912.1|911.7|912.5|912.2|912.7|912.3|911.5|911.1|6120
1646659660000|2022-03-07 13:27:40|912.4|912|913|912.6|913.1|912.6|912.3|912|3814
1646659670000|2022-03-07 13:27:50|912.9|912.7|912.7|912.4|913|912.7|912.7|912.4|850
1646659680000|2022-03-07 13:28:00|912.6|912.3|911.2|910.9|912.6|912.3|910.4|910|19866
1646659690000|2022-03-07 13:28:10|911|910.8|910.3|910|911.4|911.1|910.3|910|1634
1646659700000|2022-03-07 13:28:20|910.2|909.9|909.2|908.8|910.5|910.2|909.2|908.8|8366
1646659710000|2022-03-07 13:28:30|909.3|909|908.9|908.6|909.4|909.1|908.1|907.7|21986
1646659720000|2022-03-07 13:28:40|909|908.8|908.2|907.9|909.4|909|908.1|907.8|1269
1646659730000|2022-03-07 13:28:50|908.3|908|909|908.6|909|908.6|908.1|907.8|2082
1646659740000|2022-03-07 13:29:00|908.9|908.8|909.1|908.7|909.2|908.9|908.7|908.4|430
1646659750000|2022-03-07 13:29:10|909.2|908.8|908.1|907.8|909.2|908.9|907.9|907.5|1979
1646659760000|2022-03-07 13:29:20|908.2|907.7|908.2|907.9|908.2|907.9|907.8|907.4|7303
1646659770000|2022-03-07 13:29:30|908|908.1|907.1|906.7|908.2|908.1|906.8|906.7|10932
1646659780000|2022-03-07 13:29:40|907|906.5|906.6|906.3|907|906.6|906.6|906.2|1530
1646659790000|2022-03-07 13:29:50|906.7|906.5|906.7|906.3|906.9|906.6|906.4|906|2791
1646659800000|2022-03-07 13:30:00|906.8|906.4|905.3|905|906.9|906.5|905.2|904.9|8343
1646659810000|2022-03-07 13:30:10|905.4|905.1|905.6|905.3|905.8|905.5|905.2|904.8|4414
1646659820000|2022-03-07 13:30:20|905.7|905.4|907.4|907.1|907.5|907.1|905.5|905.2|4726
1646659830000|2022-03-07 13:30:30|907.5|907.2|907.9|907.6|907.9|907.6|907.2|906.9|2579
1646659840000|2022-03-07 13:30:40|907.8|907.5|907.7|907.5|907.9|907.7|907.3|906.9|1293
1646659850000|2022-03-07 13:30:50|907.8|907.4|908|907.6|908.1|907.7|907.8|907.3|95
1646659860000|2022-03-07 13:31:00|907.8|907.7|907.4|907|908|907.7|907.1|906.7|410
1646659870000|2022-03-07 13:31:10|907.3|907.1|907.9|907.5|908|907.7|907.3|907|3231
1646659880000|2022-03-07 13:31:20|908|907.6|908.5|908.1|908.5|908.1|908|907.6|634
1646659890000|2022-03-07 13:31:30|908.3|908|907.9|907.5|908.5|908.1|907.8|907.4|1575
1646659900000|2022-03-07 13:31:40|908|907.6|907.7|907.3|908|907.6|907.6|907.2|397
1646659910000|2022-03-07 13:31:50|907.6|907.2|906.9|906.5|907.6|907.2|906.8|906.4|1879
1646659920000|2022-03-07 13:32:00|906.8|906.4|907.5|907.1|907.5|907.2|906.3|905.9|3323
1646659930000|2022-03-07 13:32:10|907.3|907.2|908.1|907.7|908.2|907.9|907.3|907.2|3178
1646659940000|2022-03-07 13:32:20|908.2|907.9|907.6|907.3|908.4|908|907.5|907.2|3049
1646659950000|2022-03-07 13:32:30|907.5|907.2|907.3|907|907.5|907.3|907.1|906.8|3194
1646659960000|2022-03-07 13:32:40|907.4|907.2|905.8|905.4|907.6|907.2|905.5|905.4|19836
1646659970000|2022-03-07 13:32:50|905.7|905.5|905.1|904.8|905.9|905.6|904.9|904.7|2934
1646659980000|2022-03-07 13:33:00|905.2|904.9|904.9|904.5|905.3|904.9|904.6|904.2|5461
1646659990000|2022-03-07 13:33:10|904.8|904.4|904.5|904.1|904.8|904.4|904.4|904|844
1646660000000|2022-03-07 13:33:20|904.4|904.3|904.9|904.5|904.9|904.7|904.3|904.1|6085
1646660010000|2022-03-07 13:33:30|905|904.6|903.9|903.6|905|904.7|903.9|903.6|3742
1646660020000|2022-03-07 13:33:40|903.8|903.5|903.7|903.4|903.8|903.6|903.6|903.2|600
1646660030000|2022-03-07 13:33:50|903.6|903.7|904.3|903.9|904.4|904.1|903.6|903.5|4510
1646660040000|2022-03-07 13:34:00|904.2|903.8|904|903.6|904.2|903.8|903.8|903.5|1790
1646660050000|2022-03-07 13:34:10|904.1|903.7|905.3|905|905.4|905|904.1|903.7|3640
1646660060000|2022-03-07 13:34:20|905.4|905.1|905.3|905.1|905.9|905.5|905.2|905|1538
1646660070000|2022-03-07 13:34:30|905.2|905|905.5|905.2|905.7|905.3|904.7|904.4|1679
1646660080000|2022-03-07 13:34:40|905.4|905.1|906|905.5|906|905.6|905.3|905|1010
1646660090000|2022-03-07 13:34:50|906.1|905.6|906.5|906.1|906.7|906.3|905.7|905.4|1707
1646660100000|2022-03-07 13:35:00|906.6|906.3|905.4|905.2|906.6|906.3|905.4|905.1|3398
1646660110000|2022-03-07 13:35:10|905.3|905.1|904.5|904.1|905.3|905.1|904.5|904.1|2465
1646660120000|2022-03-07 13:35:20|904.4|904|904.5|904.2|904.9|904.7|904.3|903.9|27477
1646660130000|2022-03-07 13:35:30|904.4|904.1|903.5|903.3|904.4|904.1|903|902.7|10230
1646660140000|2022-03-07 13:35:40|903.6|903.2|903.2|902.9|903.8|903.5|903.2|902.8|2443
1646660150000|2022-03-07 13:35:50|903.1|902.8|902.6|902.4|903.2|902.9|902.6|902.4|1862
1646660160000|2022-03-07 13:36:00|902.5|902.3|901.5|901.2|902.5|902.3|901.5|901.1|13630
1646660170000|2022-03-07 13:36:10|901.6|901.4|900.6|900.3|901.7|901.4|900.3|900|4650
1646660180000|2022-03-07 13:36:20|900.5|900.2|900.1|899.9|900.5|900.2|900|899.5|754
1646660190000|2022-03-07 13:36:30|900|899.8|899.1|898.9|900|899.8|899.1|898.9|3132
1646660200000|2022-03-07 13:36:40|899.2|899|898.8|898.5|899.3|899|898.7|898.4|1978
1646660210000|2022-03-07 13:36:50|898.7|898.4|898.3|897.9|898.8|898.5|898.3|897.9|4439
1646660220000|2022-03-07 13:37:00|898.2|898|897.9|897.7|899.4|899|897.9|897.6|21438
1646660230000|2022-03-07 13:37:10|898|898|897.5|897.1|898.7|898.5|897.4|897.1|17120
1646660240000|2022-03-07 13:37:20|897.4|897.2|897.6|897.4|898.3|897.8|897.3|897.2|2678
1646660250000|2022-03-07 13:37:30|897.5|897.5|897.9|897.5|897.9|897.7|897.5|897.4|363
1646660260000|2022-03-07 13:37:40|897.8|897.6|897.1|896.8|897.8|897.6|896.9|896.4|4097
1646660270000|2022-03-07 13:37:50|897.2|896.9|897.5|897|897.5|897|897.2|896.7|250
1646660280000|2022-03-07 13:38:00|897.4|897.1|898.4|898.1|898.5|898.1|897.3|897.1|7468
1646660290000|2022-03-07 13:38:10|898.5|898.2|898.4|898.1|898.7|898.3|898.4|898.1|1066
1646660300000|2022-03-07 13:38:20|898.5|898.2|898.4|898.1|898.9|898.6|898.4|898.1|294
1646660310000|2022-03-07 13:38:30|898.5|898.2|899.5|899.2|899.7|899.3|898.1|897.8|2611
1646660320000|2022-03-07 13:38:40|899.4|899.1|899.3|898.9|899.5|899.3|899.3|898.9|3009
1646660330000|2022-03-07 13:38:50|899.2|898.8|897.8|897.5|899.2|898.8|897.7|897.4|5848
1646660340000|2022-03-07 13:39:00|897.7|897.4|897.5|897.3|897.8|897.5|897.5|897.3|620
1646660350000|2022-03-07 13:39:10|897.3|897.2|896.8|896.5|897.3|897.2|896.8|896.4|3178
1646660360000|2022-03-07 13:39:20|896.7|896.3|896.6|896.3|896.7|896.3|896.4|896|1809
1646660370000|2022-03-07 13:39:30|896.7|896.5|896.9|896.6|897.3|896.9|896.7|896.5|1567
1646660380000|2022-03-07 13:39:40|897|896.7|897.5|897.2|897.5|897.2|896.7|896.5|1960
1646660390000|2022-03-07 13:39:50|897.6|897.3|898.1|897.8|898.4|898|897.6|897.3|4526
1646660400000|2022-03-07 13:40:00|898|897.6|897.7|897.4|898|897.7|897.3|897|3805
1646660410000|2022-03-07 13:40:10|897.8|897.5|898.2|897.8|898.2|897.8|897.8|897.5|2277
1646660420000|2022-03-07 13:40:20|898.1|898|898.8|898.4|898.8|898.4|898.1|898|567
1646660430000|2022-03-07 13:40:30|898.7|898.5|900.1|899.7|900.1|899.7|898.7|898.5|1000
1646660440000|2022-03-07 13:40:40|899.9|899.6|900.2|900|900.3|900|899.9|899.6|1849
1646660450000|2022-03-07 13:40:50|900|899.9|900.5|900.1|900.5|900.1|900|899.8|3275
1646660460000|2022-03-07 13:41:00|900.4|900|898.9|898.5|900.4|900|898.6|898.2|5590
1646660470000|2022-03-07 13:41:10|898.8|898.7|900.2|899.9|900.5|900.1|898.8|898.5|11176
1646660480000|2022-03-07 13:41:20|900.3|900.1|901.3|901|901.4|901|900.3|900.1|2433
1646660490000|2022-03-07 13:41:30|901.2|900.9|900.5|900.1|901.2|900.9|900.5|900.1|6685
1646660500000|2022-03-07 13:41:40|900.6|900.3|901.6|901.3|901.7|901.3|900.6|900.3|6674
1646660510000|2022-03-07 13:41:50|901.7|901.4|902.3|902|902.4|902.1|901.6|901.3|13370
1646660520000|2022-03-07 13:42:00|902.4|901.9|901.7|901.5|902.6|902.3|901.7|901.5|6156
1646660530000|2022-03-07 13:42:10|901.6|901.4|902|901.7|902.5|902.1|901.1|900.7|15850
1646660540000|2022-03-07 13:42:20|902.1|902|901.7|901.4|902.2|902|901.4|901|9624
1646660550000|2022-03-07 13:42:30|901.8|901.5|900.8|900.5|902|901.6|900.8|900.5|4280
1646660560000|2022-03-07 13:42:40|900.9|900.6|900.4|900|900.9|900.6|899.9|899.5|6579
1646660570000|2022-03-07 13:42:50|900.3|899.9|900.3|899.9|900.5|900.1|900.1|899.8|202
1646660580000|2022-03-07 13:43:00|900.2|900|899.7|899.3|900.3|900|899.4|899.1|4611
1646660590000|2022-03-07 13:43:10|899.6|899.4|900|899.6|900|899.7|899.5|899.2|1697
1646660600000|2022-03-07 13:43:20|900.1|899.7|900.9|900.7|901.4|901|900.1|899.6|5109
1646660610000|2022-03-07 13:43:30|900.8|900.6|900.8|900.4|901.2|900.8|900.4|900.1|5219
1646660620000|2022-03-07 13:43:40|900.6|900.5|901.6|901.2|902.4|902|900.6|900.3|3248
1646660630000|2022-03-07 13:43:50|901.5|901.3|901.6|901.2|902.1|901.8|901.1|900.8|3429
1646660640000|2022-03-07 13:44:00|901.5|901.1|900.7|900.3|901.5|901.2|900.4|900|2252
1646660650000|2022-03-07 13:44:10|900.6|899.9|898.8|898.4|900.6|899.9|898.7|898.3|7386
1646660660000|2022-03-07 13:44:20|898.9|898.5|899.1|898.6|899.1|898.8|898.7|898.5|2484
1646660670000|2022-03-07 13:44:30|899|898.7|899.1|898.8|899.1|898.8|898.4|898.2|4910
1646660680000|2022-03-07 13:44:40|899.2|898.9|900|899.6|900.1|899.7|899.2|898.9|2928
1646660690000|2022-03-07 13:44:50|900.1|899.7|900.2|899.9|900.7|900.3|900|899.5|15941
1646660700000|2022-03-07 13:45:00|900.3|900|899.4|899.2|900.5|900.1|898.9|898.6|8529
1646660710000|2022-03-07 13:45:10|899.5|899.3|899.4|899.1|899.6|899.3|899.1|898.8|1709
1646660720000|2022-03-07 13:45:20|899.5|899.2|900.9|900.5|900.9|900.5|899.5|899.2|865
1646660730000|2022-03-07 13:45:30|901|900.6|901.3|901.1|902.1|901.7|900.9|900.6|819
1646660740000|2022-03-07 13:45:40|901.4|901|901.6|901.2|901.7|901.3|901|900.6|2299
1646660750000|2022-03-07 13:45:50|901.7|901.3|900.5|900.2|901.8|901.4|900.4|900.2|11851
1646660760000|2022-03-07 13:46:00|900.6|900.3|900.3|899.9|900.6|900.4|900.1|899.9|10525
1646660770000|2022-03-07 13:46:10|900.4|900|901.6|901.3|901.7|901.3|900.4|900|10413
1646660780000|2022-03-07 13:46:20|901.4|901.2|902|901.7|902.2|901.8|901.4|901.2|1109
1646660790000|2022-03-07 13:46:30|902.1|901.8|903.2|902.8|903.4|903|902.1|901.7|10863
1646660800000|2022-03-07 13:46:40|903.3|902.9|902.2|901.9|903.3|903|902.2|901.9|24746
1646660810000|2022-03-07 13:46:50|902.4|902|903.3|903|903.3|903|902.4|902|1723
1646660820000|2022-03-07 13:47:00|903.4|903.1|903.6|903.3|903.9|903.5|903.4|903.1|559
1646660830000|2022-03-07 13:47:10|903.5|903.2|903.8|903.5|904.2|903.8|903.5|903.2|12258
1646660840000|2022-03-07 13:47:20|903.9|903.4|904.3|903.9|904.4|904.1|903.9|903.4|1618
1646660850000|2022-03-07 13:47:30|904.2|904|904.4|904|904.6|904.2|904.2|904|494
1646660860000|2022-03-07 13:47:40|904.3|904.1|903.8|903.6|904.5|904.2|903.8|903.5|2376
1646660870000|2022-03-07 13:47:50|903.9|903.7|902.9|902.5|904.1|903.8|902.7|902.5|4282
1646660880000|2022-03-07 13:48:00|902.7|902.6|902.6|902.3|903.1|902.8|902.4|902|3914
1646660890000|2022-03-07 13:48:10|902.7|902.4|902.6|902.3|903.1|902.7|902.4|902.2|17653
1646660900000|2022-03-07 13:48:20|902.9|902.4|903|902.7|903|902.7|902.8|902.3|3811
1646660910000|2022-03-07 13:48:30|902.8|902.6|902.6|902.3|903.4|903.1|902.5|902.3|6322
1646660920000|2022-03-07 13:48:40|902.5|902.2|901.5|901.2|902.5|902.2|901.5|901.2|7316
1646660930000|2022-03-07 13:48:50|901.6|901.3|901.9|901.6|902|901.7|901.2|901|5908
1646660940000|2022-03-07 13:49:00|901.7|901.5|901.7|901.4|902|901.7|901.3|901|12188
1646660950000|2022-03-07 13:49:10|901.8|901.5|901.8|901.4|902.2|901.9|901.3|901|15285
1646660960000|2022-03-07 13:49:20|901.7|901.5|902.2|901.9|902.2|901.9|901.7|901.5|1258
1646660970000|2022-03-07 13:49:30|902|901.8|902.4|902|902.4|902|902|901.8|0
1646660980000|2022-03-07 13:49:40|902.3|902.1|900.6|900.2|902.3|902.1|900.1|899.7|13806
1646660990000|2022-03-07 13:49:50|900.7|900.3|901.3|901|901.4|901|900.6|900.3|4238
1646661000000|2022-03-07 13:50:00|901.4|901.1|901|900.7|902.2|901.9|900.7|900.4|2336
1646661010000|2022-03-07 13:50:10|901.1|900.8|900.2|899.9|901.3|900.9|900.2|899.9|3726
1646661020000|2022-03-07 13:50:20|900.1|899.8|899.7|899.3|900.5|900.2|899.6|899.2|12599
1646661030000|2022-03-07 13:50:30|899.8|899.4|901.1|900.7|901.1|900.7|899.8|899.4|4060
1646661040000|2022-03-07 13:50:40|901|900.6|900.7|900.4|901|900.6|900.6|900.3|1290
1646661050000|2022-03-07 13:50:50|900.6|900.3|899.5|899.2|900.6|900.3|899.5|899.1|4192
1646661060000|2022-03-07 13:51:00|899.4|899.1|899|898.8|899.4|899.1|898.5|898.1|8765
1646661070000|2022-03-07 13:51:10|898.9|898.7|898.3|897.9|899|898.7|898.2|897.9|8483
1646661080000|2022-03-07 13:51:20|898.2|897.8|897.9|897.5|898.3|897.9|897.3|896.9|5811
1646661090000|2022-03-07 13:51:30|897.8|897.6|898|897.6|898.2|897.8|897.4|897.2|2670
1646661100000|2022-03-07 13:51:40|897.9|897.5|897.1|896.8|897.9|897.5|897|896.7|2008
1646661110000|2022-03-07 13:51:50|897.2|896.9|896.9|896.6|897.6|897.3|896.7|896.4|8400
1646661120000|2022-03-07 13:52:00|897|896.5|896.2|895.8|897.1|896.8|895.8|895.4|12219
1646661130000|2022-03-07 13:52:10|896.3|896.2|896.6|896.3|896.8|896.5|896.2|895.8|6540
1646661140000|2022-03-07 13:52:20|896.5|896.2|895.9|895.5|896.7|896.3|895.5|895.2|3012
1646661150000|2022-03-07 13:52:30|896.1|895.6|896.1|895.9|896.9|896.5|896|895.6|2307
1646661160000|2022-03-07 13:52:40|896.2|896.1|897|896.6|897.1|896.7|896.2|895.9|0
1646661170000|2022-03-07 13:52:50|896.8|896.5|897.5|897.2|897.8|897.4|896.8|896.5|2052
1646661180000|2022-03-07 13:53:00|897.6|897.3|897.7|897.3|898.1|897.8|897.3|897|1534
1646661190000|2022-03-07 13:53:10|897.8|897.2|897.8|897.4|898|897.7|897.7|897.2|693
1646661200000|2022-03-07 13:53:20|897.7|897.3|897.4|896.9|897.7|897.3|897|896.9|7994
1646661210000|2022-03-07 13:53:30|897.5|897|897.6|897.2|897.8|897.5|897.5|897|467
1646661220000|2022-03-07 13:53:40|897.4|897.1|898|897.6|898.1|897.7|897.1|896.7|4409
1646661230000|2022-03-07 13:53:50|897.9|897.5|898.9|898.7|899.1|898.8|897.8|897.5|2338
1646661240000|2022-03-07 13:54:00|899|898.6|898.9|898.7|899.7|899.4|898.9|898.6|7893
1646661250000|2022-03-07 13:54:10|899|898.8|898.2|898|899.1|898.8|898.2|898|1747
1646661260000|2022-03-07 13:54:20|898.1|897.9|898.7|898.4|898.7|898.5|897.6|897.2|1115
1646661270000|2022-03-07 13:54:30|898.6|898.5|898.4|898|898.9|898.5|898.2|897.8|4069
1646661280000|2022-03-07 13:54:40|898.3|897.8|897.6|897.2|898.3|898|897.4|897|2320
1646661290000|2022-03-07 13:54:50|897.5|897.1|896.3|895.9|897.5|897.1|896.1|895.8|9750
1646661300000|2022-03-07 13:55:00|896.4|896.1|897.4|897|897.7|897.3|896.3|895.9|0
1646661310000|2022-03-07 13:55:10|897.3|897.1|897.4|897.1|897.5|897.2|897.2|896.9|1561
1646661320000|2022-03-07 13:55:20|897.5|897.2|898|897.6|898.2|897.9|897.5|897.2|4047
1646661330000|2022-03-07 13:55:30|898.1|897.7|899.1|898.7|899.2|898.8|898.1|897.7|7755
1646661340000|2022-03-07 13:55:40|899.2|898.8|898.4|898.1|899.5|899.1|898.4|898.1|2179
1646661350000|2022-03-07 13:55:50|898.5|898.2|898.4|898.1|898.6|898.3|898.1|897.8|3238
1646661360000|2022-03-07 13:56:00|898.5|898.2|897.1|896.8|898.5|898.2|897.1|896.8|956
1646661370000|2022-03-07 13:56:10|897|896.7|897.4|897.1|897.4|897.1|896.8|896.4|1650
1646661380000|2022-03-07 13:56:20|897.5|897.2|897.5|897.2|898.3|898|897.4|897|12180
1646661390000|2022-03-07 13:56:30|897.6|897.1|898.7|898.4|898.9|898.5|897.2|896.9|7974
1646661400000|2022-03-07 13:56:40|898.6|898.3|899.2|898.8|899.3|898.9|898.5|898.2|2724
1646661410000|2022-03-07 13:56:50|899.1|898.7|898.3|897.9|899.2|898.7|898.2|897.8|3531
1646661420000|2022-03-07 13:57:00|898.2|898|898|897.7|898.3|898|897.8|897.4|598
1646661430000|2022-03-07 13:57:10|898.1|897.8|898.1|897.8|898.5|898.1|898|897.6|138
1646661440000|2022-03-07 13:57:20|898.2|897.9|898.1|897.8|898.2|897.9|897.8|897.5|3212
1646661450000|2022-03-07 13:57:30|898.2|897.7|897.6|897.3|898.2|898|897.6|897.2|4295
1646661460000|2022-03-07 13:57:40|897.7|897.4|898.3|898|898.4|898.1|897.4|897.2|3574
1646661470000|2022-03-07 13:57:50|898.2|897.9|899.2|898.8|899.2|898.8|898.2|897.9|1057
1646661480000|2022-03-07 13:58:00|899.3|898.9|898.9|898.5|899.6|899.2|898.5|898.2|689
1646661490000|2022-03-07 13:58:10|898.8|898.3|897.4|897.1|898.8|898.4|897.3|896.9|7682
1646661500000|2022-03-07 13:58:20|897.3|896.9|896.9|896.5|897.4|897.1|896.9|896.5|490
1646661510000|2022-03-07 13:58:30|896.8|896.6|896.7|896.3|896.8|896.6|896.6|896.2|0
1646661520000|2022-03-07 13:58:40|896.8|896.4|897.6|897.3|897.7|897.4|896.8|896.4|0
1646661530000|2022-03-07 13:58:50|897.7|897.2|897.9|897.6|898|897.6|897.3|897|2444
1646661540000|2022-03-07 13:59:00|897.8|897.5|896.8|896.3|897.8|897.5|896.5|896.2|685
1646661550000|2022-03-07 13:59:10|896.9|896.4|896.8|896.5|897.1|896.8|896.6|896.2|571
1646661560000|2022-03-07 13:59:20|896.7|896.4|895.4|895|896.7|896.4|895.4|895|5084
1646661570000|2022-03-07 13:59:30|895.5|895.1|895.4|895.1|895.8|895.5|895.2|895|598
1646661580000|2022-03-07 13:59:40|895.5|895|895.8|895.4|895.9|895.5|895.4|895|224
1646661590000|2022-03-07 13:59:50|895.7|895.5|895.9|895.6|896|895.6|895.6|895.3|902
1646661600000|2022-03-07 14:00:00|896|895.7|896.2|895.8|896.4|896.1|895.9|895.6|8159
1646661610000|2022-03-07 14:00:10|896.3|895.9|896.3|896|897|896.6|896.3|895.9|2067
1646661620000|2022-03-07 14:00:20|896.2|895.9|895.9|895.5|896.5|896.2|895.8|895.4|1417
1646661630000|2022-03-07 14:00:30|895.8|895.6|896.2|895.9|896.2|896|895.8|895.4|1899
1646661640000|2022-03-07 14:00:40|896.3|896|896.6|896.3|896.8|896.5|896.3|896|2969
1646661650000|2022-03-07 14:00:50|896.7|896.4|897.2|897|897.4|897.1|896.6|896.3|5589
1646661660000|2022-03-07 14:01:00|897.3|897.1|897.1|896.8|897.3|897.1|897|896.7|2572
1646661670000|2022-03-07 14:01:10|897|896.7|896.1|895.8|897.2|896.9|896.1|895.8|2047
1646661680000|2022-03-07 14:01:20|896|895.7|896.4|896.1|896.5|896.2|895.9|895.7|1031
1646661690000|2022-03-07 14:01:30|896.5|896.2|896|895.8|896.6|896.3|896|895.6|214
1646661700000|2022-03-07 14:01:40|895.9|895.9|896.1|895.8|896.5|896.2|895.9|895.8|0
1646661710000|2022-03-07 14:01:50|896|895.9|896.1|895.8|896.4|896|896|895.8|2381
1646661720000|2022-03-07 14:02:00|896|895.7|896.1|895.7|896.2|895.9|895|894.8|5964
1646661730000|2022-03-07 14:02:10|896|895.8|894.8|894.7|896|895.8|894.8|894.4|1839
1646661740000|2022-03-07 14:02:20|894.9|894.6|894.5|894.3|895|894.8|894.3|894|6518
1646661750000|2022-03-07 14:02:30|894.6|894.4|894.7|894.3|895.1|894.8|894.1|893.8|5128
1646661760000|2022-03-07 14:02:40|894.6|894.2|895.3|894.9|895.3|894.9|894.3|894|883
1646661770000|2022-03-07 14:02:50|895.1|895|894.9|894.5|895.3|895|894.8|894.5|453
1646661780000|2022-03-07 14:03:00|894.7|894.6|894.7|894.6|894.9|894.7|894.7|894.4|1620
1646661790000|2022-03-07 14:03:10|894.9|894.5|895.3|895|895.4|895.1|894.7|894.4|4077
1646661800000|2022-03-07 14:03:20|895.4|894.9|895.5|895.1|895.7|895.4|895.1|894.8|14721
1646661810000|2022-03-07 14:03:30|895.4|895.2|896|895.7|896.4|896.1|895.2|895.1|5404
1646661820000|2022-03-07 14:03:40|896.1|895.6|896.7|896.4|896.9|896.5|895.5|895.3|2937
1646661830000|2022-03-07 14:03:50|896.8|896.5|897.7|897.5|897.8|897.5|896.8|896.5|2396
1646661840000|2022-03-07 14:04:00|897.8|897.6|900.2|899.9|900.4|900|897.8|897.6|6196
1646661850000|2022-03-07 14:04:10|900.1|899.8|902|901.7|902.3|901.9|900.1|899.8|26183
1646661860000|2022-03-07 14:04:20|902.1|901.8|902.9|902.6|903.5|903.1|901.6|901.3|7432
1646661870000|2022-03-07 14:04:30|902.8|902.5|902.1|901.7|902.8|902.5|901.2|900.9|6809
1646661880000|2022-03-07 14:04:40|902|901.6|901|900.8|902.1|901.7|901|900.7|879
1646661890000|2022-03-07 14:04:50|901.1|900.9|902.1|901.7|902.2|901.9|901|900.8|2159
1646661900000|2022-03-07 14:05:00|902.2|901.8|903.4|903.1|903.5|903.2|902.2|901.8|1179
1646661910000|2022-03-07 14:05:10|903.5|903|905.1|904.8|905.3|905|903.4|903|224
1646661920000|2022-03-07 14:05:20|905|904.7|903.6|903.3|905|904.7|903.6|903.2|10479
1646661930000|2022-03-07 14:05:30|903.7|903.4|904.7|904.4|904.7|904.5|903.7|903.4|5305
1646661940000|2022-03-07 14:05:40|904.6|904.3|903.5|903.2|904.6|904.3|903.3|902.9|2965
1646661950000|2022-03-07 14:05:50|903.4|903.1|904.6|904.2|904.6|904.3|903.4|903|4306
1646661960000|2022-03-07 14:06:00|904.5|904.3|903.6|903.2|904.7|904.3|903.6|903.2|3084
1646661970000|2022-03-07 14:06:10|903.7|903.4|904.3|903.9|904.5|904.1|903.2|903|5506
1646661980000|2022-03-07 14:06:20|904.4|904|904.2|903.9|905.2|904.8|904.1|903.9|7340
1646661990000|2022-03-07 14:06:30|904.1|903.8|902.4|902.1|904.1|903.8|902.4|902.1|1542
1646662000000|2022-03-07 14:06:40|902.3|902.2|903|902.7|903.6|903.2|902.3|902.2|5087
1646662010000|2022-03-07 14:06:50|902.9|902.6|902.8|902.4|903.3|903.1|902.7|902.4|3318
1646662020000|2022-03-07 14:07:00|902.7|902.5|903.1|902.8|903.1|902.8|902.5|902.2|198
1646662030000|2022-03-07 14:07:10|903|902.7|902.4|902.1|903|902.7|902.2|901.8|1886
1646662040000|2022-03-07 14:07:20|902.5|902.2|902.7|902.6|903.3|902.9|902.4|902.2|4784
1646662050000|2022-03-07 14:07:30|902.9|902.7|904.4|904.1|904.4|904.3|902.9|902.7|2741
1646662060000|2022-03-07 14:07:40|904.3|904|905.7|905.4|905.9|905.6|904.3|904|629
1646662070000|2022-03-07 14:07:50|905.6|905.2|905.5|905.1|905.7|905.4|905.2|904.9|3346
1646662080000|2022-03-07 14:08:00|905.4|905.2|905.7|905.4|905.8|905.5|905.3|905|2691
1646662090000|2022-03-07 14:08:10|905.6|905.3|906.1|905.9|906.8|906.7|905.5|905.2|7983
1646662100000|2022-03-07 14:08:20|906.2|905.8|906.7|906.3|906.8|906.6|906.2|905.7|5029
1646662110000|2022-03-07 14:08:30|906.6|906.2|906|905.7|906.6|906.2|905.5|905.2|18851
1646662120000|2022-03-07 14:08:40|906.1|905.6|906.5|906.2|906.5|906.2|905.9|905.5|1000
1646662130000|2022-03-07 14:08:50|906.4|906|906.1|905.7|906.5|906.2|905.9|905.5|12970
1646662140000|2022-03-07 14:09:00|906.2|905.8|905.1|904.8|906.2|906|905|904.6|4525
1646662150000|2022-03-07 14:09:10|905.2|904.9|905.7|905.3|906.1|905.7|904.8|904.4|23634
1646662160000|2022-03-07 14:09:20|905.8|905.4|907.6|907.2|907.7|907.3|905.7|905.4|16628
1646662170000|2022-03-07 14:09:30|907.4|907.3|906.7|906.3|907.5|907.3|906.6|906.2|7219
1646662180000|2022-03-07 14:09:40|906.8|906.4|906.9|906.5|907.5|907.2|906.7|906.4|7479
1646662190000|2022-03-07 14:09:50|907|906.7|908.4|908|908.5|908.2|906.9|906.5|7639
1646662200000|2022-03-07 14:10:00|908.5|908.1|907.6|907.3|908.5|908.1|907.3|906.9|9176
1646662210000|2022-03-07 14:10:10|907.5|907.2|907.5|907.2|907.8|907.5|907|906.6|7043
1646662220000|2022-03-07 14:10:20|907.6|907.1|907.4|907.1|908.3|908|907.4|907|3819
1646662230000|2022-03-07 14:10:30|907.3|907|907.3|907.1|907.6|907.2|907.2|906.9|2464
1646662240000|2022-03-07 14:10:40|907.2|907|906.1|905.8|907.2|907|905.6|905.2|12197
1646662250000|2022-03-07 14:10:50|906.2|905.9|905.5|905.1|906.2|905.9|905.3|905|2085
1646662260000|2022-03-07 14:11:00|905.6|905.2|906.3|905.9|906.5|906.2|905.6|905.2|12672
1646662270000|2022-03-07 14:11:10|906.2|905.8|904.8|904.6|906.2|905.8|904.4|904|19384
1646662280000|2022-03-07 14:11:20|904.7|904.5|905.7|905.2|905.8|905.4|904.6|904.3|21728
1646662290000|2022-03-07 14:11:30|905.8|905.3|905.4|905.1|905.8|905.4|905.3|904.9|1086
1646662300000|2022-03-07 14:11:40|905.5|905.2|906.3|906|907.1|906.6|905.5|905.2|5229
1646662310000|2022-03-07 14:11:50|906.2|905.9|905.9|905.5|906.2|905.9|905.5|905.2|2777
1646662320000|2022-03-07 14:12:00|906|905.7|906.8|906.4|907|906.6|906|905.6|1825
1646662330000|2022-03-07 14:12:10|906.7|906.5|906.6|906.2|906.7|906.5|906.3|906|1710
1646662340000|2022-03-07 14:12:20|906.7|906.3|907.6|907.2|907.8|907.4|906.7|906.3|7308
1646662350000|2022-03-07 14:12:30|907.7|907.3|907.5|907.3|907.7|907.4|907.5|907.2|224
1646662360000|2022-03-07 14:12:40|907.6|907.4|907.5|907.1|908.1|907.7|907.3|906.9|4317
1646662370000|2022-03-07 14:12:50|907.6|907.2|907.3|907.1|907.8|907.5|907|906.6|4584
1646662380000|2022-03-07 14:13:00|907.4|907.2|907.4|907.1|907.6|907.3|907.2|906.9|1790
1646662390000|2022-03-07 14:13:10|907.3|907|905.8|905.5|907.3|907.1|905.7|905.5|4263
1646662400000|2022-03-07 14:13:20|905.7|905.4|905.3|905|905.7|905.5|905|904.7|6418
1646662410000|2022-03-07 14:13:30|905.4|905.1|905.3|905|905.5|905.2|905.2|905|143
1646662420000|2022-03-07 14:13:40|905.4|905.1|905.5|905.1|905.5|905.3|905.4|905.1|100
1646662430000|2022-03-07 14:13:50|905.4|905|904.3|904.1|905.4|905|904.1|904|4853
1646662440000|2022-03-07 14:14:00|904.4|904.2|904|903.7|904.6|904.3|903.8|903.4|2653
1646662450000|2022-03-07 14:14:10|904.1|903.6|905|904.7|905|904.7|904.1|903.6|1654
1646662460000|2022-03-07 14:14:20|905.1|904.8|905.2|904.9|905.2|904.9|904.7|904.4|5337
1646662470000|2022-03-07 14:14:30|905.4|905|905.5|905.2|905.9|905.6|905.4|905|2652
1646662480000|2022-03-07 14:14:40|905.6|905.3|905.1|904.7|905.8|905.4|904.9|904.7|1899
1646662490000|2022-03-07 14:14:50|905.2|904.8|904.5|904.1|905.4|905.1|904.4|904.1|300
1646662500000|2022-03-07 14:15:00|904.6|904.2|903.5|903.2|904.8|904.4|903.5|903.1|7620
1646662510000|2022-03-07 14:15:10|903.6|903.1|902.3|902|903.6|903.1|902.3|902|2720
1646662520000|2022-03-07 14:15:20|902.2|901.9|902.5|902.2|902.5|902.2|901.7|901.3|9855
1646662530000|2022-03-07 14:15:30|902.6|902.3|903.3|903|904.1|903.7|902.5|902.2|8591
1646662540000|2022-03-07 14:15:40|903|902.9|902.5|902.3|903.1|902.9|902.5|902.1|1730
1646662550000|2022-03-07 14:15:50|902.4|902.2|902.5|902.3|902.7|902.3|902.2|901.9|0
1646662560000|2022-03-07 14:16:00|902.6|902.2|902.3|902|902.7|902.4|902.3|901.9|10
1646662570000|2022-03-07 14:16:10|902.4|902.1|903.2|902.8|903.2|902.9|902.4|902|923
1646662580000|2022-03-07 14:16:20|903.1|902.7|903.9|903.5|904|903.6|902.9|902.5|173
1646662590000|2022-03-07 14:16:30|903.8|903.6|904.8|904.4|904.9|904.5|903.7|903.4|2083
1646662600000|2022-03-07 14:16:40|904.6|904.3|904.3|904.1|904.8|904.3|904|903.7|1240
1646662610000|2022-03-07 14:16:50|904.4|904.2|904.7|904.3|905|904.6|904.4|904.2|1147
1646662620000|2022-03-07 14:17:00|904.6|904.2|903.2|902.8|904.6|904.2|903.1|902.7|6561
1646662630000|2022-03-07 14:17:10|903.3|902.9|902.4|902.1|903.3|902.9|902.4|902.1|2277
1646662640000|2022-03-07 14:17:20|902.3|902|901.3|901|902.7|902.4|901.3|901|3707
1646662650000|2022-03-07 14:17:30|901.4|901.1|900.8|900.5|901.5|901.1|900.8|900.5|4665
1646662660000|2022-03-07 14:17:40|900.9|900.6|900.7|900.4|901.2|900.9|900.5|900.3|2704
1646662670000|2022-03-07 14:17:50|900.8|900.5|900.7|900.4|901|900.7|900.6|900.3|1597
1646662680000|2022-03-07 14:18:00|900.8|900.5|900.8|900.4|900.9|900.6|900.7|900.3|3620
1646662690000|2022-03-07 14:18:10|900.9|900.5|900.8|900.5|901.1|900.8|900.6|900.3|3530
1646662700000|2022-03-07 14:18:20|900.7|900.4|900.9|900.4|900.9|900.6|900.7|900.4|0
1646662710000|2022-03-07 14:18:30|900.8|900.5|900.9|900.5|900.9|900.7|900.6|900.4|2621
1646662720000|2022-03-07 14:18:40|900.8|900.4|899.8|899.4|900.8|900.5|899.6|899.3|23608
1646662730000|2022-03-07 14:18:50|899.7|899.3|900.5|900.2|900.8|900.4|899.5|899.3|6283
1646662740000|2022-03-07 14:19:00|900.6|900.3|899.5|899.2|900.6|900.3|899.5|899.2|6400
1646662750000|2022-03-07 14:19:10|899.4|899.1|900.3|900|900.4|900|899.4|899|7575
1646662760000|2022-03-07 14:19:20|900.2|899.9|901.1|900.8|901.2|900.9|900|899.7|9040
1646662770000|2022-03-07 14:19:30|901|900.9|901.7|901.3|901.7|901.3|901|900.9|3401
1646662780000|2022-03-07 14:19:40|901.6|901.2|902.6|902.3|902.7|902.3|901.2|900.9|3795
1646662790000|2022-03-07 14:19:50|902.5|902.2|903.7|903.4|903.7|903.4|902.5|902.1|6258
1646662800000|2022-03-07 14:20:00|903.8|903.2|904|903.7|904.2|903.7|903.6|903.2|6721
1646662810000|2022-03-07 14:20:10|904.1|903.5|903.6|903.2|904.1|903.6|903.3|903|6036
1646662820000|2022-03-07 14:20:20|903.5|903.3|903.6|903.3|903.8|903.5|903.4|903.2|2352
1646662830000|2022-03-07 14:20:30|903.5|903.2|903.8|903.5|903.8|903.5|903.2|902.9|7345
1646662840000|2022-03-07 14:20:40|903.7|903.4|903.7|903.3|903.7|903.4|903.6|903.3|25
1646662850000|2022-03-07 14:20:50|903.6|903.2|903.3|903|903.7|903.3|903.2|903|3741
1646662860000|2022-03-07 14:21:00|903.2|902.9|903.1|902.9|903.4|903.1|903|902.8|8751
1646662870000|2022-03-07 14:21:10|903|902.8|903|902.7|903|902.8|902|901.8|25640
1646662880000|2022-03-07 14:21:20|902.9|902.6|903.8|903.4|904.6|904.1|902.7|902.4|7421
1646662890000|2022-03-07 14:21:30|903.7|903.3|904.6|904.2|904.6|904.3|903.3|903|5158
1646662900000|2022-03-07 14:21:40|904.5|904.3|904.9|904.5|905|904.6|904.2|903.8|5809
1646662910000|2022-03-07 14:21:50|904.7|904.4|905.1|904.8|905.3|904.9|904.4|904|3605
1646662920000|2022-03-07 14:22:00|904.9|904.7|905.1|904.8|905.1|905|904.3|903.9|6901
1646662930000|2022-03-07 14:22:10|905.2|904.9|905.3|905|905.6|905.2|905.2|904.8|4031
1646662940000|2022-03-07 14:22:20|905.2|904.9|905.4|905.1|905.7|905.3|904.4|904.1|5836
1646662950000|2022-03-07 14:22:30|905.3|905|904.9|904.6|905.4|905|904.6|904.2|2769
1646662960000|2022-03-07 14:22:40|904.8|904.5|904.7|904.3|904.8|904.5|904.5|904.1|2913
1646662970000|2022-03-07 14:22:50|904.8|904.4|904.5|904.2|904.8|904.4|904.5|904.2|0
1646662980000|2022-03-07 14:23:00|904.2|904.1|904.9|904.5|905|904.6|904|903.8|18079
1646662990000|2022-03-07 14:23:10|904.8|904.6|904.6|904.3|904.9|904.6|904.4|904.1|1951
1646663000000|2022-03-07 14:23:20|904.5|904.2|904.3|903.9|904.5|904.2|903.9|903.6|2806
1646663010000|2022-03-07 14:23:30|904.4|904|906.2|905.9|906.2|905.9|904.4|904|5120
1646663020000|2022-03-07 14:23:40|906.3|906|906.3|906.2|906.6|906.3|906.3|906|6736
1646663030000|2022-03-07 14:23:50|906.4|906.1|907.4|907.1|907.5|907.2|906.3|906.1|14688
1646663040000|2022-03-07 14:24:00|907.3|907|907|906.6|907.3|907|906.5|906.1|7806
1646663050000|2022-03-07 14:24:10|907.1|906.7|908|907.6|908.1|907.7|907.1|906.7|1987
1646663060000|2022-03-07 14:24:20|907.9|907.5|908.1|907.7|908.1|907.8|907.5|907.2|4373
1646663070000|2022-03-07 14:24:30|908|907.6|908.7|908.4|908.7|908.4|907.2|906.9|3045
1646663080000|2022-03-07 14:24:40|908.8|908.5|909.1|908.8|909.6|909.4|908.7|908.4|5847
1646663090000|2022-03-07 14:24:50|909.2|908.9|909.2|908.9|909.5|909.1|909.2|908.9|0
1646663100000|2022-03-07 14:25:00|909.3|909|908.9|908.6|909.6|909.3|908.9|908.6|14147
1646663110000|2022-03-07 14:25:10|908.8|908.5|908.8|908.4|908.8|908.5|908.5|908.2|5172
1646663120000|2022-03-07 14:25:20|908.7|908.3|908.1|907.8|908.7|908.3|908|907.6|2765
1646663130000|2022-03-07 14:25:30|908.2|907.9|909.7|909.4|909.8|909.4|908.2|907.9|7145
1646663140000|2022-03-07 14:25:40|909.8|909.3|909.9|909.6|909.9|909.7|909.4|909.3|3963
1646663150000|2022-03-07 14:25:50|909.8|909.5|910|909.8|910|909.8|909.8|909.5|2731
1646663160000|2022-03-07 14:26:00|909.9|909.6|909.8|909.4|910.4|910|909.5|909.1|13936
1646663170000|2022-03-07 14:26:10|910|909.5|909.8|909.5|910.1|909.8|909.4|909.2|5488
1646663180000|2022-03-07 14:26:20|909.9|909.6|910.5|910.1|910.8|910.7|909.9|909.6|23259
1646663190000|2022-03-07 14:26:30|910.6|910.3|910.6|910.2|910.8|910.5|910.2|909.9|11744
1646663200000|2022-03-07 14:26:40|910.5|910.1|910.5|910.2|910.7|910.6|910.4|910.1|11283
1646663210000|2022-03-07 14:26:50|910.6|910.3|910.8|910.6|910.9|910.6|910.6|910.3|3814
1646663220000|2022-03-07 14:27:00|910.7|910.5|910.5|910.2|911.4|911.1|910.2|909.8|11854
1646663230000|2022-03-07 14:27:10|910.6|910.3|910.5|910.2|910.7|910.3|910.3|910.1|2924
1646663240000|2022-03-07 14:27:20|910.7|910.3|910.9|910.6|911.2|910.8|910.7|910.3|4619
1646663250000|2022-03-07 14:27:30|910.8|910.5|910.7|910.3|910.8|910.5|910.1|909.8|9999
1646663260000|2022-03-07 14:27:40|910.8|910.4|910.8|910.5|910.8|910.5|910.5|910.3|1381
1646663270000|2022-03-07 14:27:50|910.7|910.4|910.3|910|910.8|910.5|910.1|909.8|3464
1646663280000|2022-03-07 14:28:00|910.2|909.9|910.7|910.3|910.9|910.6|910|909.7|10768
1646663290000|2022-03-07 14:28:10|910.6|910.2|910.1|909.8|910.6|910.2|910.1|909.8|4574
1646663300000|2022-03-07 14:28:20|910|909.7|910.4|910|910.4|910|909.6|909.4|5598
1646663310000|2022-03-07 14:28:30|910.5|910.1|911.1|910.9|911.1|910.9|910.5|910.1|5431
1646663320000|2022-03-07 14:28:40|911|910.8|911.2|911|911.3|911|911|910.7|1379
1646663330000|2022-03-07 14:28:50|911.3|911.1|912.6|912.3|912.9|912.6|911.3|911.1|14292
1646663340000|2022-03-07 14:29:00|912.7|912.2|911.1|910.7|912.7|912.3|910.6|910.3|29114
1646663350000|2022-03-07 14:29:10|911.2|910.8|908.5|908.2|911.4|911|908.5|908.1|25818
1646663360000|2022-03-07 14:29:20|908.4|908.1|910.6|910.2|910.6|910.2|908.3|908|23407
1646663370000|2022-03-07 14:29:30|910.5|910.1|911.1|910.9|911.2|910.9|909.5|909.2|24784
1646663380000|2022-03-07 14:29:40|911|910.8|910.9|910.5|911.1|910.8|910.7|910.3|4535
1646663390000|2022-03-07 14:29:50|910.8|910.4|911.3|910.9|911.3|910.9|910.1|909.7|19630
1646663400000|2022-03-07 14:30:00|911.2|911.2|909.1|908.8|911.5|911.2|909|908.7|18541
1646663410000|2022-03-07 14:30:10|909|908.9|911.4|911|911.5|911.3|909|908.9|30456
1646663420000|2022-03-07 14:30:20|911.3|911.1|911.2|910.8|911.9|911.6|910.5|910.3|29261
1646663430000|2022-03-07 14:30:30|911.1|910.9|911.7|911.3|912.1|911.7|911|910.8|16629
1646663440000|2022-03-07 14:30:40|911.6|911.4|912.9|912.6|913|912.7|911.1|910.9|15372
1646663450000|2022-03-07 14:30:50|912.8|912.5|913|912.8|913.1|912.9|912.6|912.3|6720
1646663460000|2022-03-07 14:31:00|913.1|912.9|913.3|913.2|913.3|913.2|913|912.8|5873
1646663580000|2022-03-07 14:33:00|917|916.2|916.6|916.1|919|916.6|914.8|914|54166
1646663590000|2022-03-07 14:33:10|916.5|916|916|915.7|921.6|921.1|916|915.7|192630
1646663600000|2022-03-07 14:33:20|915.9|915.6|913.5|913.3|916.2|915.9|913.5|913.3|40103
1646663610000|2022-03-07 14:33:30|913.4|913.2|912.8|912.6|914.1|913.7|911.7|911.1|76523
1646663620000|2022-03-07 14:33:40|912.7|912.5|911.1|910.8|912.7|912.5|910.7|910.4|48697
1646663630000|2022-03-07 14:33:50|911|910.7|909.3|909|911.1|910.8|908.9|908.6|71698
1646663640000|2022-03-07 14:34:00|909.4|909.1|909.1|908.7|910|909.7|908.2|908|19595
1646663650000|2022-03-07 14:34:10|909|908.6|907.3|907|909.1|908.9|907.2|907|19757
1646663660000|2022-03-07 14:34:20|907.4|907.1|905.9|905.7|907.4|907.1|905.7|905.4|11285
1646663670000|2022-03-07 14:34:30|906|905.6|907.1|906.9|907.1|906.9|905.7|905.4|25184
1646663680000|2022-03-07 14:34:40|907|906.8|908.3|908.2|908.5|908.2|907|906.8|5891
1646663690000|2022-03-07 14:34:50|908.5|908.3|908.3|908|909.3|909|908.2|907.8|17222
1646663700000|2022-03-07 14:35:00|908.2|907.8|907.3|907.1|908.4|908.2|907.1|906.9|8847
1646663710000|2022-03-07 14:35:10|907.4|907.2|907.5|907.2|908.1|907.8|907.2|906.9|8301
1646663720000|2022-03-07 14:35:20|907.6|907.3|908.2|907.9|908.5|908.2|907.2|907.1|17085
1646663730000|2022-03-07 14:35:30|908.4|908|907.9|907.5|909.1|908.9|906.8|906.6|65573
1646663740000|2022-03-07 14:35:40|908.1|907.6|907.9|907.6|908.3|908|907.5|907.2|20623
1646663750000|2022-03-07 14:35:50|907.8|907.5|907.9|907.6|908|907.8|907.5|907.2|1607
1646663760000|2022-03-07 14:36:00|907.8|907.4|904.6|904.2|907.8|907.4|904.4|904.2|13737
1646663770000|2022-03-07 14:36:10|904.5|904.1|903.8|903.6|904.5|904.2|903.6|903.2|18236
1646663780000|2022-03-07 14:36:20|903.7|903.5|903.5|903.1|904.3|904|903.3|902.9|12027
1646663790000|2022-03-07 14:36:30|903.6|903.2|903.3|903|903.6|903.3|902.1|901.7|25474
1646663800000|2022-03-07 14:36:40|903.1|902.9|901.9|901.6|903.3|902.9|901.9|901.6|8709
1646663810000|2022-03-07 14:36:50|902|901.7|900.3|900|902.3|902|900|899.7|7390
1646663820000|2022-03-07 14:37:00|900.4|900.1|902.1|901.8|902.7|902.4|900.3|899.9|31922
1646663830000|2022-03-07 14:37:10|902|901.7|900.7|900.3|902.1|901.8|900.7|900.3|13661
1646663840000|2022-03-07 14:37:20|900.6|900.2|901.2|900.9|901.2|900.9|899.9|899.8|11145
1646663850000|2022-03-07 14:37:30|901.3|901.1|902.3|902|902.6|902.2|901.3|901|3148
1646663860000|2022-03-07 14:37:40|902.2|901.8|899.7|899.3|902.3|901.8|899.5|899.2|6671
1646663870000|2022-03-07 14:37:50|899.6|899.2|899.6|899.2|899.7|899.3|898.3|898.1|7615
1646663880000|2022-03-07 14:38:00|899.7|899.4|900.3|900|900.9|900.6|899.5|899.2|4146
1646663890000|2022-03-07 14:38:10|900.4|900.1|899.7|899.3|900.8|900.5|899.6|899.3|22067
1646663900000|2022-03-07 14:38:20|899.6|899.4|900.4|900.1|900.6|900.3|899.6|899.3|7272
1646663910000|2022-03-07 14:38:30|900.5|900.2|900|899.7|900.7|900.3|900|899.7|8552
1646663920000|2022-03-07 14:38:40|899.9|899.8|901.1|900.7|901.5|901.2|899.9|899.7|18246
1646663930000|2022-03-07 14:38:50|901|900.8|901.5|901.2|902.5|902.1|900.9|900.7|6330
1646663940000|2022-03-07 14:39:00|901.4|901.1|900.4|900.1|901.4|901.3|900.3|900|1943
1646663950000|2022-03-07 14:39:10|900.5|900.2|901.2|900.9|901.4|901.2|900.5|900.2|17355
1646663960000|2022-03-07 14:39:20|901.4|901|903|902.6|903|902.8|901.3|900.9|28109
1646663970000|2022-03-07 14:39:30|902.9|902.7|903.6|903.4|903.6|903.4|902.8|902.4|7104
1646663980000|2022-03-07 14:39:40|903.8|903.5|904.5|904.3|904.7|904.3|903.8|903.5|10998
1646663990000|2022-03-07 14:39:50|904.6|904.4|904.6|904.2|905.7|905.4|904.3|904|35938
1646664000000|2022-03-07 14:40:00|904.7|904.3|904|903.7|905|904.6|904|903.6|4309
1646664010000|2022-03-07 14:40:10|903.9|903.6|904.8|904.4|904.9|904.6|903.9|903.5|4347
1646664020000|2022-03-07 14:40:20|904.7|904.3|903.8|903.4|904.9|904.6|903.8|903.4|2885
1646664030000|2022-03-07 14:40:30|903.9|903.5|902.9|902.6|904.1|903.8|902.9|902.6|14769
1646664040000|2022-03-07 14:40:40|902.8|902.5|902.7|902.3|903.4|903.1|902.5|902.2|15543
1646664050000|2022-03-07 14:40:50|902.6|902.2|902.4|902|903.1|902.7|902.2|901.9|6989
1646664060000|2022-03-07 14:41:00|902.5|902.2|905.1|904.7|905.5|905.2|902.4|902|51776
1646664070000|2022-03-07 14:41:10|905|904.6|906|905.7|906.1|905.9|904.7|904.5|3839
1646664080000|2022-03-07 14:41:20|906.1|906|906.5|906.2|906.9|906.6|905.7|905.4|20776
1646664090000|2022-03-07 14:41:30|906.4|906.1|904.4|904.1|906.4|906.1|904.4|904.1|11338
1646664100000|2022-03-07 14:41:40|904.3|904.2|903.6|903.2|904.4|904.2|903.1|902.7|20630
1646664110000|2022-03-07 14:41:50|903.5|903.1|903.7|903.3|904.6|904.2|903.4|903.1|10386
1646664120000|2022-03-07 14:42:00|903.8|903.4|901.8|901.4|903.8|903.4|901.6|901.2|7091
1646664130000|2022-03-07 14:42:10|901.7|901.5|900.8|900.5|902.2|901.9|900.8|900.5|3511
1646664140000|2022-03-07 14:42:20|900.7|900.4|899.9|899.6|900.9|900.6|898.9|898.6|22641
1646664150000|2022-03-07 14:42:30|899.8|899.5|899.1|898.7|899.9|899.6|898.7|898.4|1825
1646664160000|2022-03-07 14:42:40|899|898.6|897.4|897.1|899.1|898.7|897.3|897|4540
1646664170000|2022-03-07 14:42:50|897.3|897|897.9|897.5|898.4|898.1|897.2|897|5644
1646664180000|2022-03-07 14:43:00|897.8|897.4|896.9|896.6|897.8|897.5|896.7|896.4|10425
1646664190000|2022-03-07 14:43:10|896.8|896.5|897|896.6|897.9|897.5|896.5|896.2|10549
1646664200000|2022-03-07 14:43:20|896.9|896.7|896.9|896.6|897.4|897|896.6|896.2|24682
1646664210000|2022-03-07 14:43:30|896.8|896.7|897|896.8|897.3|897|896.5|896.4|8280
1646664220000|2022-03-07 14:43:40|897.1|896.9|895.8|895.5|897.2|896.9|895.3|895|2716
1646664230000|2022-03-07 14:43:50|895.9|895.4|897.1|896.8|897.1|896.8|895.6|895.2|1821
1646664240000|2022-03-07 14:44:00|897.2|896.9|896.8|896.4|897.3|897|896.5|896.3|3110
1646664250000|2022-03-07 14:44:10|896.7|896.5|895.1|894.7|896.8|896.5|895|894.6|3920
1646664260000|2022-03-07 14:44:20|895|894.6|896.9|896.5|897|896.6|894.7|894.3|6821
1646664270000|2022-03-07 14:44:30|897|896.7|897.7|897.5|898|897.6|897|896.7|7965
1646664280000|2022-03-07 14:44:40|897.8|897.6|898.7|898.3|898.7|898.3|897.7|897.3|2147
1646664290000|2022-03-07 14:44:50|898.8|898.4|896.8|896.4|899.2|898.9|896.7|896.3|11271
1646664300000|2022-03-07 14:45:00|896.7|896.5|896.3|895.9|897.4|897|896.1|895.8|3420
1646664310000|2022-03-07 14:45:10|896.2|896|897.5|897.3|897.9|897.6|896.1|896|2327
1646664320000|2022-03-07 14:45:20|897.6|897.4|898.7|898.4|898.9|898.5|897|896.7|4940
1646664330000|2022-03-07 14:45:30|898.6|898.3|899.1|898.8|899.5|899.1|898.6|898.3|1538
1646664340000|2022-03-07 14:45:40|899.2|898.9|898.9|898.6|899.5|899.1|898.8|898.5|1329
1646664350000|2022-03-07 14:45:50|898.8|898.5|897.9|897.6|899|898.6|897.6|897.5|3563
1646664360000|2022-03-07 14:46:00|898|897.7|896.4|896.1|898|897.7|895.8|895.7|6975
1646664370000|2022-03-07 14:46:10|896.2|896|896|895.7|896.4|896.1|895.8|895.4|2350
1646664380000|2022-03-07 14:46:20|896.1|895.6|895.4|895.2|896.1|895.6|895.1|894.8|9307
1646664390000|2022-03-07 14:46:30|895.6|895.3|894.9|894.7|895.7|895.3|894.9|894.6|7734
1646664400000|2022-03-07 14:46:40|895|894.6|895.6|895.2|895.6|895.2|894.5|894.4|1413
1646664410000|2022-03-07 14:46:50|895.5|895.1|895.6|895.3|895.8|895.5|895.3|895|144
1646664420000|2022-03-07 14:47:00|895.5|895.2|895.6|895.3|895.8|895.4|894.2|893.9|36605
1646664430000|2022-03-07 14:47:10|895.5|895.4|896|895.7|896.5|896.1|895.2|895.1|4185
1646664440000|2022-03-07 14:47:20|895.9|895.6|894.3|894|896.2|895.9|894.1|893.8|4830
1646664450000|2022-03-07 14:47:30|894.2|894.1|894.1|893.8|894.6|894.4|893.9|893.7|23532
1646664460000|2022-03-07 14:47:40|894|893.9|894.2|894|894.4|894.1|894|893.6|7128
1646664470000|2022-03-07 14:47:50|894.3|893.9|893.6|893.2|894.3|893.9|893.3|893|2941
1646664480000|2022-03-07 14:48:00|893.5|893.3|893.5|893.1|893.7|893.4|892.9|892.4|1753
1646664490000|2022-03-07 14:48:10|893.6|893.2|894.7|894.5|895|894.7|893.5|893.2|5670
1646664500000|2022-03-07 14:48:20|894.8|894.6|895.6|895.3|895.6|895.3|894.6|894.3|12448
1646664510000|2022-03-07 14:48:30|895.7|895.4|896.7|896.3|896.8|896.5|895.6|895.3|1944
1646664520000|2022-03-07 14:48:40|896.6|896.2|896.3|895.9|896.9|896.5|896|895.8|8632
1646664530000|2022-03-07 14:48:50|896.2|896|894.9|894.5|896.7|896.5|894.9|894.5|10810
1646664540000|2022-03-07 14:49:00|894.8|894.6|894.2|893.9|894.8|894.6|893.6|893.4|22549
1646664550000|2022-03-07 14:49:10|894.3|894|895.3|895|895.6|895.3|894.1|893.9|14008
1646664560000|2022-03-07 14:49:20|895.2|894.9|894.7|894.5|895.3|894.9|894.4|894|12584
1646664570000|2022-03-07 14:49:30|894.8|894.6|892.9|892.5|895|894.7|892.7|892.4|9520
1646664580000|2022-03-07 14:49:40|892.8|892.7|892.9|892.6|893.6|893.3|892.7|892.5|2431
1646664590000|2022-03-07 14:49:50|893|892.8|893.5|893.3|893.7|893.4|893|892.8|6668
1646664600000|2022-03-07 14:50:00|893.6|893.4|894.1|893.8|894.3|894|893.5|893.3|12588
1646664610000|2022-03-07 14:50:10|894.2|893.9|894|893.7|894.5|894.1|893.8|893.6|7024
1646664620000|2022-03-07 14:50:20|894.1|893.6|894.4|894.2|894.7|894.4|893.8|893.6|8104
1646664630000|2022-03-07 14:50:30|894.3|894.1|894.7|894.5|895.5|895.2|894.3|894|11389
1646664640000|2022-03-07 14:50:40|894.9|894.6|894.9|894.6|895.3|895|894.6|894.3|3469
1646664650000|2022-03-07 14:50:50|895|894.7|893.5|893.2|895.1|894.7|893.4|893|5124
1646664660000|2022-03-07 14:51:00|893.4|893.1|893.7|893.4|893.9|893.6|893.2|892.9|10585
1646664670000|2022-03-07 14:51:10|893.8|893.6|893.8|893.5|894.7|894.4|893.8|893.5|8181
1646664680000|2022-03-07 14:51:20|893.7|893.6|892.9|892.6|893.8|893.6|892.9|892.6|7372
1646664690000|2022-03-07 14:51:30|893.1|892.7|892.4|892.1|893.2|892.9|892.1|891.9|12234
1646664700000|2022-03-07 14:51:40|892.5|892.2|894.3|894|894.3|894|892.5|892.2|7482
1646664710000|2022-03-07 14:51:50|894.4|894.1|894.8|894.4|895.1|894.7|894.2|893.9|4004
1646664720000|2022-03-07 14:52:00|894.7|894.3|894.7|894.4|895|894.7|894.5|894.3|2497
1646664730000|2022-03-07 14:52:10|894.8|894.3|895|894.7|895|894.7|894.3|894|4462
1646664740000|2022-03-07 14:52:20|894.9|894.6|895.1|894.8|895.2|894.8|894.7|894.4|0
1646664750000|2022-03-07 14:52:30|895.2|894.9|895.4|895.1|895.4|895.1|894.6|894.2|3086
1646664760000|2022-03-07 14:52:40|895.5|895.3|895.1|894.9|895.6|895.3|895|894.8|1000
1646664770000|2022-03-07 14:52:50|895.2|894.8|895.9|895.6|896.3|896|895.2|894.8|9126
1646664780000|2022-03-07 14:53:00|895.8|895.5|894.6|894.4|895.8|895.6|894.6|894.3|7072
1646664790000|2022-03-07 14:53:10|894.7|894.3|894.3|894|894.8|894.4|894.1|893.9|5746
1646664800000|2022-03-07 14:53:20|894.2|893.9|895|894.8|895.1|894.8|894.2|893.9|1177
1646664810000|2022-03-07 14:53:30|895.1|895|895.8|895.4|896|895.6|895.1|895|6524
1646664820000|2022-03-07 14:53:40|895.9|895.6|896.2|895.9|896.4|896|895.9|895.6|0
1646664830000|2022-03-07 14:53:50|896.3|896.1|896.5|896.2|897|896.6|896.3|896.1|4521
1646664840000|2022-03-07 14:54:00|896.4|896.1|896.8|896.6|897.5|897.4|895.7|895.3|16307
1646664850000|2022-03-07 14:54:10|896.9|896.7|896.7|896.5|897.3|897.1|896.7|896.5|13854
1646664860000|2022-03-07 14:54:20|896.6|896.3|898.9|898.6|899|898.6|896.5|896.2|27698
1646664870000|2022-03-07 14:54:30|898.8|898.7|898.5|898.2|899.2|898.9|898.4|898.1|12786
1646664880000|2022-03-07 14:54:40|898.7|898.3|898.4|898.2|898.8|898.6|898.4|898.1|2798
1646664890000|2022-03-07 14:54:50|898.5|898.3|899.1|898.9|899.4|899.2|898.5|898.3|6287
1646664900000|2022-03-07 14:55:00|899|898.8|899.1|898.8|899.6|899.3|898.9|898.8|7753
1646664910000|2022-03-07 14:55:10|899.2|898.9|899.9|899.6|899.9|899.7|899.1|898.9|5284
1646664920000|2022-03-07 14:55:20|900|899.7|900.4|900.1|900.5|900.2|899.8|899.5|4505
1646664930000|2022-03-07 14:55:30|900.5|900.2|900.4|900.2|901|900.7|900.4|900.2|2665
1646664940000|2022-03-07 14:55:40|900.5|900.3|899.9|899.7|900.8|900.5|899.8|899.5|4930
1646664950000|2022-03-07 14:55:50|900.1|899.8|900.5|900.3|900.9|900.6|900.1|899.8|8130
1646664960000|2022-03-07 14:56:00|900.6|900.4|900.6|900.3|901|900.8|900.5|900.3|9836
1646664970000|2022-03-07 14:56:10|900.5|900.1|901|900.7|901.1|900.8|900.3|900|3914
1646664980000|2022-03-07 14:56:20|901.1|900.8|900.2|899.9|901.1|900.8|900.1|899.9|3627
1646664990000|2022-03-07 14:56:30|900.3|900|901.6|901.4|901.9|901.5|900.3|899.9|13011
1646665000000|2022-03-07 14:56:40|901.5|901.3|901.7|901.5|901.9|901.7|901.4|901.2|3020
1646665010000|2022-03-07 14:56:50|901.8|901.3|901.5|901.2|901.9|901.5|901.2|900.9|6427
1646665020000|2022-03-07 14:57:00|901.4|901.1|899.6|899.3|901.5|901.2|899.6|899.3|47790
1646665030000|2022-03-07 14:57:10|899.5|899.2|899.1|898.8|899.8|899.5|899|898.8|7226
1646665040000|2022-03-07 14:57:20|899.2|898.9|900.5|900.1|900.6|900.1|899.2|898.8|1933
1646665050000|2022-03-07 14:57:30|900.6|900.3|900.4|900.1|901.3|901|900.4|900.1|17629
1646665060000|2022-03-07 14:57:40|900.3|900|899.5|899.1|900.3|900|898.7|898.4|4383
1646665070000|2022-03-07 14:57:50|899.4|899|899.3|898.9|899.6|899.4|898.8|898.6|1179
1646665080000|2022-03-07 14:58:00|899.2|898.8|899.3|899.1|899.3|899.1|898.2|897.9|826
1646665090000|2022-03-07 14:58:10|899.4|899.2|898.4|898|899.6|899.2|898.1|897.8|7760
1646665100000|2022-03-07 14:58:20|898.3|898.1|898|897.6|898.3|898.1|897.8|897.5|2205
1646665110000|2022-03-07 14:58:30|897.9|897.5|898.1|897.9|898.3|897.9|897.2|896.9|3338
1646665120000|2022-03-07 14:58:40|898.2|898|899|898.7|899.3|899|898.1|898|3364
1646665130000|2022-03-07 14:58:50|898.9|898.6|898.1|897.7|899|898.7|897.9|897.7|2311
1646665140000|2022-03-07 14:59:00|898|897.6|897.7|897.3|898.2|897.9|897.3|897|3855
1646665150000|2022-03-07 14:59:10|897.6|897.2|896.9|896.6|897.7|897.3|896.7|896.4|2657
1646665160000|2022-03-07 14:59:20|896.8|896.5|896.8|896.5|897.6|897.2|896.4|896.1|7946
1646665170000|2022-03-07 14:59:30|896.9|896.6|897.2|897.1|897.8|897.5|896.9|896.6|5409
1646665180000|2022-03-07 14:59:40|897.1|897|896.4|896.1|897.4|897.1|896.1|895.9|13040
1646665190000|2022-03-07 14:59:50|896.3|896|896.6|896.3|896.8|896.5|896.2|896|5129
1646665200000|2022-03-07 15:00:00|896.5|896.2|896.8|896.5|896.9|896.6|896|895.8|8783
1646665210000|2022-03-07 15:00:10|896.9|896.6|898.4|898.1|898.6|898.3|896.8|896.5|24263
1646665220000|2022-03-07 15:00:20|898.5|898.2|898.5|898.3|898.8|898.7|897.8|897.5|11315
1646665230000|2022-03-07 15:00:30|898.6|898.1|897.9|897.5|898.6|898.2|897.5|897.3|5547
1646665240000|2022-03-07 15:00:40|897.8|897.6|897.7|897.4|898.4|898.1|897.6|897.3|10070
1646665250000|2022-03-07 15:00:50|897.6|897.3|898.1|897.8|898.6|898.3|897.6|897.3|8209
1646665260000|2022-03-07 15:01:00|898.2|897.9|897.2|896.8|898.2|897.9|897|896.7|7074
1646665270000|2022-03-07 15:01:10|897.1|896.7|898.1|897.8|898.2|898|896.9|896.7|15314
1646665280000|2022-03-07 15:01:20|898.2|897.7|897.5|897.1|898.2|898|897.4|897.1|13470
1646665290000|2022-03-07 15:01:30|897.4|897.2|897.5|897.2|897.8|897.6|897.3|897.2|9041
1646665300000|2022-03-07 15:01:40|897.6|897.3|898|897.7|898.2|898.1|897.4|897.2|16601
1646665310000|2022-03-07 15:01:50|897.9|897.8|898.1|897.8|898.1|897.8|897.4|897.2|3435
1646665320000|2022-03-07 15:02:00|898.2|897.9|898.1|897.8|898.2|897.9|897.6|897.4|9935
1646665330000|2022-03-07 15:02:10|898.2|897.9|898.5|898.2|898.6|898.3|898|897.7|10601
1646665340000|2022-03-07 15:02:20|898.6|898.3|899.3|899.1|899.8|899.4|898.5|898.3|17895
1646665350000|2022-03-07 15:02:30|899.2|899.2|899.4|899.1|899.5|899.3|899|898.7|3956
1646665360000|2022-03-07 15:02:40|899.5|899.2|899|898.7|899.5|899.3|898.7|898.5|3569
1646665370000|2022-03-07 15:02:50|898.9|898.8|899.5|899.2|899.6|899.4|898.9|898.6|2910
1646665380000|2022-03-07 15:03:00|899.4|899.1|899.8|899.5|900|899.7|899.2|898.9|11090
1646665390000|2022-03-07 15:03:10|899.7|899.6|899.9|899.6|900|899.7|899.5|899.4|7415
1646665400000|2022-03-07 15:03:20|900|899.7|899.3|899.1|900.2|900|899.1|898.8|5547
1646665410000|2022-03-07 15:03:30|899.2|899|899.7|899.4|899.7|899.4|899.1|899|2517
1646665420000|2022-03-07 15:03:40|899.8|899.5|899.8|899.5|900.1|899.9|899.4|899.2|52901
1646665430000|2022-03-07 15:03:50|899.9|899.6|898.8|898.6|899.9|899.6|898.8|898.6|6787
1646665440000|2022-03-07 15:04:00|898.9|898.5|898.4|898.1|898.9|898.6|897.9|897.6|21909
1646665450000|2022-03-07 15:04:10|898.3|898.2|897.9|897.7|898.4|898.2|897.7|897.5|2140
1646665460000|2022-03-07 15:04:20|898|897.8|897.7|897.5|898.7|898.4|897.7|897.4|18399
1646665470000|2022-03-07 15:04:30|897.6|897.6|898.2|898|898.4|898.2|897.1|896.9|13432
1646665480000|2022-03-07 15:04:40|898.3|898.1|899.5|899.2|900|899.7|898.3|898.1|9797
1646665490000|2022-03-07 15:04:50|899.4|899.3|899.9|899.6|900.3|900.1|899.3|899.2|8033
1646665500000|2022-03-07 15:05:00|899.8|899.5|899|898.8|899.8|899.6|898.8|898.5|6489
1646665510000|2022-03-07 15:05:10|899.1|898.9|901|900.8|901.2|901|899|898.8|23603
1646665520000|2022-03-07 15:05:20|900.9|900.7|901.1|900.8|901.5|901.2|900.5|900.2|2928
1646665530000|2022-03-07 15:05:30|901.2|900.9|901.3|901|901.6|901.3|900.6|900.4|10827
1646665540000|2022-03-07 15:05:40|901.4|901.1|900.5|900.2|901.7|901.4|900.2|900|6086
1646665550000|2022-03-07 15:05:50|900.4|900.3|900.5|900.2|900.7|900.5|900.2|900|2471
1646665560000|2022-03-07 15:06:00|900.4|900.3|900.6|900.3|900.6|900.4|899.9|899.8|5044
1646665570000|2022-03-07 15:06:10|900.5|900.2|902|901.7|902.2|902|900.3|900.1|18242
1646665580000|2022-03-07 15:06:20|902.1|901.8|901.9|901.7|902.6|902.2|901.9|901.6|7886
1646665590000|2022-03-07 15:06:30|901.8|901.6|902.6|902.3|902.6|902.5|901.8|901.6|2257
1646665600000|2022-03-07 15:06:40|902.8|902.4|902.8|902.6|903|902.8|902.6|902.4|3167
1646665610000|2022-03-07 15:06:50|902.7|902.5|902.9|902.6|902.9|902.7|902.2|901.9|5838
1646665620000|2022-03-07 15:07:00|902.8|902.5|902.6|902.4|902.9|902.6|901.9|901.6|2678
1646665630000|2022-03-07 15:07:10|902.7|902.5|902.7|902.4|903.2|903|902.5|902.2|2944
1646665640000|2022-03-07 15:07:20|902.6|902.3|902.1|901.8|903|902.8|902|901.7|565
1646665650000|2022-03-07 15:07:30|902|901.7|902.6|902.3|902.6|902.4|901.9|901.7|12336
1646665660000|2022-03-07 15:07:40|902.7|902.4|902.6|902.3|902.8|902.5|902.4|902.1|368
1646665670000|2022-03-07 15:07:50|902.5|902.2|902.2|901.9|902.6|902.3|902|901.9|703
1646665680000|2022-03-07 15:08:00|902.1|901.7|902.3|902|902.4|902.1|901.6|901.3|7633
1646665690000|2022-03-07 15:08:10|902.4|902.1|903.1|902.9|903.5|903.2|902.4|902.1|7615
1646665700000|2022-03-07 15:08:20|903|902.8|902.4|902.2|903.2|902.8|902.2|901.9|8018
1646665710000|2022-03-07 15:08:30|902.3|902.1|901.8|901.5|902.4|902.2|901.8|901.5|10701
1646665720000|2022-03-07 15:08:40|901.6|901.4|902.3|902|902.5|902.2|901.3|901.1|2013
1646665730000|2022-03-07 15:08:50|902.2|902.1|901.3|901|902.3|902.1|901.2|901|946
1646665740000|2022-03-07 15:09:00|901.2|900.9|902|901.7|902.1|901.8|901.2|900.9|10855
1646665750000|2022-03-07 15:09:10|901.9|901.6|902.1|901.9|902.2|902.1|901.3|901|9651
1646665760000|2022-03-07 15:09:20|902|901.7|901.2|901|902|901.8|900.7|900.4|1734
1646665770000|2022-03-07 15:09:30|901.3|900.9|901.7|901.4|902|901.6|901.3|900.9|5324
1646665780000|2022-03-07 15:09:40|901.6|901.3|901.3|901.1|901.9|901.6|901.1|900.9|7067
1646665790000|2022-03-07 15:09:50|901.5|901.2|900.4|900.1|901.6|901.3|900.4|900.1|13181
1646665800000|2022-03-07 15:10:00|900.3|899.9|900.3|900|900.4|900.2|899.6|899.3|6624
1646665810000|2022-03-07 15:10:10|900.4|900.1|900.5|900.2|901|900.8|900.3|900.1|14062
1646665820000|2022-03-07 15:10:20|900.4|900.1|900.4|900.1|900.5|900.3|900|899.8|35
1646665830000|2022-03-07 15:10:30|900.3|899.9|899.8|899.5|900.9|900.6|899.7|899.5|5752
1646665840000|2022-03-07 15:10:40|899.7|899.4|899|898.8|899.7|899.4|898.9|898.7|2328
1646665850000|2022-03-07 15:10:50|898.9|898.7|898.7|898.6|899.1|898.8|898.7|898.5|4574
1646665860000|2022-03-07 15:11:00|898.6|898.5|897.8|897.5|898.6|898.5|897.6|897.4|4161
1646665870000|2022-03-07 15:11:10|897.9|897.6|899|898.7|899|898.8|897.8|897.5|10144
1646665880000|2022-03-07 15:11:20|898.9|898.6|898.7|898.4|899|898.8|898|897.8|8766
1646665890000|2022-03-07 15:11:30|898.8|898.5|898.5|898.2|898.9|898.6|898.1|897.8|6004
1646665900000|2022-03-07 15:11:40|898.4|898.1|898.9|898.6|898.9|898.6|897.8|897.6|58584
1646665910000|2022-03-07 15:11:50|899|898.7|898.1|897.9|899.3|899|898|897.8|8281
1646665920000|2022-03-07 15:12:00|898|897.8|898.2|898|898.5|898.1|897.8|897.5|5302
1646665930000|2022-03-07 15:12:10|898.3|898.1|897.4|897.1|898.4|898.2|897.2|897|1000
1646665940000|2022-03-07 15:12:20|897.5|897|896.6|896.3|897.5|897|896.6|896.3|27528
1646665950000|2022-03-07 15:12:30|896.5|896.2|896.6|896.3|897.1|897|896.1|895.9|25972
1646665960000|2022-03-07 15:12:40|896.5|896.2|895.7|895.5|896.8|896.5|895.7|895.4|16137
1646665970000|2022-03-07 15:12:50|895.8|895.6|895.9|895.6|896.3|895.9|895.7|895.3|6990
1646665980000|2022-03-07 15:13:00|895.8|895.5|895.7|895.5|895.9|895.7|895.5|895.2|10786
1646665990000|2022-03-07 15:13:10|895.8|895.6|898|897.7|898.1|897.8|895.8|895.6|5153
1646666000000|2022-03-07 15:13:20|898.1|897.8|897.8|897.6|898.6|898.3|897.8|897.5|3407
1646666010000|2022-03-07 15:13:30|897.7|897.4|896.2|896|897.7|897.5|896.2|895.9|19589
1646666020000|2022-03-07 15:13:40|896.1|895.9|894.5|894.2|896.3|896|894.3|894|15242
1646666030000|2022-03-07 15:13:50|894.6|894.3|894.3|893.9|895.1|895|894.1|893.7|9309
1646666040000|2022-03-07 15:14:00|894.2|894|894.3|893.9|895.4|895.1|893.6|893.4|13858
1646666050000|2022-03-07 15:14:10|894.2|894|893.3|893.1|894.2|894|893.2|893|1217
1646666060000|2022-03-07 15:14:20|893.4|893.2|893.5|893.2|893.8|893.5|892.9|892.6|14604
1646666070000|2022-03-07 15:14:30|893.6|893.3|892|891.8|893.7|893.4|892|891.8|6496
1646666080000|2022-03-07 15:14:40|891.9|891.7|891.2|890.9|892.1|891.8|890.9|890.6|13150
1646666090000|2022-03-07 15:14:50|891.4|891|891.5|891.2|892|891.6|891.2|890.9|9191
1646666100000|2022-03-07 15:15:00|891.4|891.1|891.7|891.4|891.9|891.7|891.2|890.9|5206
1646666110000|2022-03-07 15:15:10|891.8|891.5|893.7|893.5|893.8|893.5|891.8|891.4|13089
1646666120000|2022-03-07 15:15:20|893.8|893.6|894.7|894.4|895.2|894.9|893.8|893.5|23622
1646666130000|2022-03-07 15:15:30|894.6|894.3|894.8|894.6|895.2|894.9|894.1|893.7|3028
1646666140000|2022-03-07 15:15:40|894.7|894.4|894.4|894.1|895|894.7|893.7|893.5|5122
1646666150000|2022-03-07 15:15:50|894.3|894|893.9|893.6|895|894.7|893.8|893.5|6722
1646666160000|2022-03-07 15:16:00|893.8|893.5|894|893.7|894.5|894.1|893.8|893.5|1626
1646666170000|2022-03-07 15:16:10|893.9|893.6|893.1|892.8|894.1|893.9|893|892.7|5422
1646666180000|2022-03-07 15:16:20|893.2|892.7|893.1|892.8|893.9|893.6|893|892.7|6615
1646666190000|2022-03-07 15:16:30|893|892.7|893.7|893.4|894|893.6|892.8|892.5|4564
1646666200000|2022-03-07 15:16:40|893.8|893.5|893.6|893.3|893.9|893.6|893.3|893|3940
1646666210000|2022-03-07 15:16:50|893.7|893.2|893.7|893.4|893.8|893.5|893.2|892.9|2526
1646666220000|2022-03-07 15:17:00|893.8|893.3|893.6|893.3|893.8|893.3|893.3|893.1|617
1646666230000|2022-03-07 15:17:10|893.5|893.2|892.4|892|893.7|893.4|892.2|892|5279
1646666240000|2022-03-07 15:17:20|892.3|892.1|892.1|891.7|892.4|892.1|891.9|891.5|3109
1646666250000|2022-03-07 15:17:30|892.2|891.8|892.2|892|892.4|892.1|891.7|891.4|2467
1646666260000|2022-03-07 15:17:40|892.3|891.8|892|891.6|892.6|892.3|891.9|891.6|1275
1646666270000|2022-03-07 15:17:50|891.9|891.7|891.2|890.9|891.9|891.7|891|890.6|1101
1646666280000|2022-03-07 15:18:00|891.1|890.8|892.5|892.2|892.5|892.2|890.7|890.4|4671
1646666290000|2022-03-07 15:18:10|892.4|892.1|892.1|891.8|892.6|892.3|892|891.8|4559
1646666300000|2022-03-07 15:18:20|892|891.7|892.1|891.8|892.2|892|891.8|891.5|4134
1646666310000|2022-03-07 15:18:30|892|891.7|892.2|891.9|892.3|892|891.8|891.5|5925
1646666320000|2022-03-07 15:18:40|892.1|892|891.7|891.6|892.5|892.2|891.5|891.3|8361
1646666330000|2022-03-07 15:18:50|891.6|891.5|891.6|891.5|891.6|891.5|891.1|890.8|3359
1646666340000|2022-03-07 15:19:00|891.7|891.4|891.6|891.3|891.7|891.5|890.9|890.6|2455
1646666350000|2022-03-07 15:19:10|891.7|891.4|891.8|891.5|892.1|891.9|891.4|891.1|9474
1646666360000|2022-03-07 15:19:20|891.7|891.6|892.3|892|892.3|892|891.6|891.3|1440
1646666370000|2022-03-07 15:19:30|892.2|891.9|891.1|890.8|892.2|891.9|890.8|890.5|3195
1646666380000|2022-03-07 15:19:40|891|890.7|891|890.8|891.3|891.1|890.8|890.5|4088
1646666390000|2022-03-07 15:19:50|891.1|890.7|890.7|890.4|891.3|891.1|890.1|890|18565
1646666400000|2022-03-07 15:20:00|890.6|890.5|890.5|890.1|890.7|890.5|890.1|889.9|9376
1646666410000|2022-03-07 15:20:10|890.4|890.2|890.7|890.4|890.7|890.5|890.2|889.9|1569
1646666420000|2022-03-07 15:20:20|890.6|890.5|891.2|890.9|891.2|890.9|890.6|890.3|1565
1646666430000|2022-03-07 15:20:30|891.3|891|891.7|891.4|892.4|892.1|891.3|891|13457
1646666440000|2022-03-07 15:20:40|891.6|891.3|892.1|891.8|892.1|891.8|891.3|891|7147
1646666450000|2022-03-07 15:20:50|892.2|891.9|892.2|892|892.3|892.1|891.9|891.6|806
1646666460000|2022-03-07 15:21:00|892.1|891.9|891.3|891|892.3|892.1|891.2|891|5473
1646666470000|2022-03-07 15:21:10|891.2|890.9|891.1|890.8|891.4|891.1|890.8|890.5|2536
1646666480000|2022-03-07 15:21:20|891|890.7|891.1|890.9|891.1|890.9|890.7|890.4|2904
1646666490000|2022-03-07 15:21:30|891|890.8|890.3|890|891.1|890.9|890.1|889.8|7173
1646666500000|2022-03-07 15:21:40|890.4|890.1|890.9|890.7|890.9|890.7|890.4|890|16770
1646666510000|2022-03-07 15:21:50|891|890.8|890.6|890.3|891.3|891|890.5|890.3|1490
1646666520000|2022-03-07 15:22:00|890.5|890.1|890.7|890.4|890.7|890.4|889.7|889.5|16546
1646666530000|2022-03-07 15:22:10|890.8|890.5|891.1|890.8|891.3|891|890.4|890.2|2079
1646666540000|2022-03-07 15:22:20|891|890.7|890.9|890.6|891.2|890.9|890.7|890.4|1558
1646666550000|2022-03-07 15:22:30|891|890.7|890.5|890.2|891|890.7|890|889.9|18150
1646666560000|2022-03-07 15:22:40|890.6|890.3|890.6|890.3|890.8|890.6|890.5|890.2|7175
1646666570000|2022-03-07 15:22:50|890.5|890.2|890.3|890|890.8|890.6|890.3|890|1183
1646666580000|2022-03-07 15:23:00|890.4|890.1|890.8|890.6|890.9|890.6|890.3|890|9412
1646666590000|2022-03-07 15:23:10|890.9|890.5|891.6|891.4|892.2|891.9|890.6|890.4|8408
1646666600000|2022-03-07 15:23:20|891.5|891.3|890|889.7|891.5|891.3|889.7|889.5|14680
1646666610000|2022-03-07 15:23:30|889.9|889.6|888.4|888.1|889.9|889.6|888.1|888|9294
1646666620000|2022-03-07 15:23:40|888.3|888|888.6|888.3|888.9|888.8|888.3|888|5397
1646666630000|2022-03-07 15:23:50|888.5|888.2|887.7|887.4|888.5|888.2|887.5|887.2|62568
1646666640000|2022-03-07 15:24:00|887.8|887.5|887.6|887.4|887.8|887.5|887.1|886.8|5002
1646666650000|2022-03-07 15:24:10|887.5|887.3|887.1|886.7|887.6|887.4|886.8|886.5|17571
1646666660000|2022-03-07 15:24:20|887|886.6|886.6|886.5|887.1|886.9|886.6|886.4|8981
1646666790000|2022-03-07 15:26:30|891|888.4|887.2|886.9|891|889.7|886.7|886.4|86279
1646666800000|2022-03-07 15:26:40|887.1|887|887.5|887.2|888|887.7|887.1|887|18086
1646666810000|2022-03-07 15:26:50|887.6|887.3|888.6|888.3|888.6|888.3|887.1|886.8|11618
1646666820000|2022-03-07 15:27:00|888.7|888.4|887.9|887.7|889.2|889.1|887.6|887.3|34998
1646666830000|2022-03-07 15:27:10|888.1|887.8|888.1|887.8|888.8|888.7|888.1|887.8|8873
1646666840000|2022-03-07 15:27:20|888|887.9|887.4|887.2|888.1|887.9|887.3|887.1|8722
1646666850000|2022-03-07 15:27:30|887.3|887.3|887.2|887|887.6|887.5|886.9|886.7|9718
1646666860000|2022-03-07 15:27:40|887.1|886.9|886.8|886.5|887.1|886.9|886.6|886.3|7991
1646666870000|2022-03-07 15:27:50|886.7|886.4|887.1|886.8|887.5|887.3|886.4|886.2|20711
1646666880000|2022-03-07 15:28:00|887|886.6|886.2|885.9|887|886.8|886.2|885.9|15517
1646666890000|2022-03-07 15:28:10|886.3|886|886.4|886.3|886.7|886.5|886.1|885.9|3144
1646666900000|2022-03-07 15:28:20|886.5|886.2|887.1|886.8|887.7|887.4|886.5|886.2|7313
1646666910000|2022-03-07 15:28:30|887.2|886.9|887.1|886.9|887.8|887.7|886.8|886.6|3120
1646666920000|2022-03-07 15:28:40|887.2|887|887.2|887.1|888|887.8|887|886.9|47318
1646666930000|2022-03-07 15:28:50|887.3|887|886.5|886.3|887.3|887|886.2|886|11012
1646666940000|2022-03-07 15:29:00|886.4|886.2|886.3|886.1|886.9|886.6|886|885.8|9459
1646666950000|2022-03-07 15:29:10|886.4|886|886.7|886.4|886.7|886.4|886|885.8|4641
1646666960000|2022-03-07 15:29:20|886.8|886.6|887.1|886.9|887.3|887|886.2|886|11151
1646666970000|2022-03-07 15:29:30|887|886.8|887.7|887.5|887.7|887.5|887|886.8|11408
1646666980000|2022-03-07 15:29:40|887.8|887.6|886.6|886.4|888|887.8|886.6|886.4|22371
1646666990000|2022-03-07 15:29:50|886.7|886.5|887|886.8|887|886.8|886.6|886.4|4954
1646667000000|2022-03-07 15:30:00|886.9|886.7|885.7|885.5|886.9|886.7|885.6|885.4|10787
1646667010000|2022-03-07 15:30:10|885.8|885.6|887.9|887.6|887.9|887.7|885.8|885.6|10189
1646667020000|2022-03-07 15:30:20|888|887.7|888.1|887.9|888.5|888.3|887.8|887.6|5827
1646667030000|2022-03-07 15:30:30|888.2|888|888.6|888.3|888.6|888.3|888.1|887.9|1024
1646667040000|2022-03-07 15:30:40|888.7|888.4|888.8|888.6|889.4|889.2|888.6|888.4|21090
1646667050000|2022-03-07 15:30:50|888.7|888.5|888.1|887.7|889.2|889|887.9|887.6|36636
1646667060000|2022-03-07 15:31:00|887.9|887.6|888.3|888|888.6|888.3|887.6|887.3|13209
1646667070000|2022-03-07 15:31:10|888.2|887.9|889.3|889|889.4|889.1|887.9|887.7|6100
1646667080000|2022-03-07 15:31:20|889.4|889.1|889.2|888.9|889.5|889.3|889.1|888.9|4380
1646667090000|2022-03-07 15:31:30|889.3|889|890.8|890.5|890.8|890.6|889.3|889|11202
1646667100000|2022-03-07 15:31:40|890.9|890.6|890.8|890.5|891|890.8|890.7|890.4|1785
1646667110000|2022-03-07 15:31:50|890.7|890.4|889.9|889.7|890.7|890.4|889.1|888.9|6879
1646667120000|2022-03-07 15:32:00|890|889.6|890|889.7|890.8|890.5|889.6|889.3|19541
1646667130000|2022-03-07 15:32:10|890.1|889.8|890.6|890.3|890.9|890.6|889.9|889.6|5386
1646667140000|2022-03-07 15:32:20|890.5|890.1|890.8|890.5|890.8|890.5|890.3|890|4649
1646667150000|2022-03-07 15:32:30|890.7|890.4|890.4|890.1|890.7|890.4|889.9|889.6|28917
1646667160000|2022-03-07 15:32:40|890.5|890.2|890.4|890.2|891|890.8|890.2|890|9468
1646667170000|2022-03-07 15:32:50|890.5|890.1|890.6|890.3|890.7|890.4|890|889.9|3775
1646667180000|2022-03-07 15:33:00|890.5|890.2|891.5|891.3|891.5|891.3|890.2|890|12503
1646667190000|2022-03-07 15:33:10|891.6|891.2|891.8|891.5|891.8|891.6|891.5|891.2|3079
1646667200000|2022-03-07 15:33:20|891.9|891.4|891.8|891.6|892.3|892.1|891.7|891.4|3745
1646667210000|2022-03-07 15:33:30|891.7|891.5|891.7|891.4|892|891.7|891.3|891|7953
1646667220000|2022-03-07 15:33:40|891.8|891.5|890.7|890.4|891.8|891.5|890.5|890.2|3339
1646667230000|2022-03-07 15:33:50|890.8|890.5|889.3|889.1|890.8|890.5|889.3|889|10412
1646667240000|2022-03-07 15:34:00|889.1|889|888.7|888.4|889.3|889|888.4|888.2|7186
1646667250000|2022-03-07 15:34:10|888.8|888.3|888.9|888.5|889|888.7|888.5|888.3|4786
1646667260000|2022-03-07 15:34:20|888.8|888.6|888.2|888|888.8|888.6|887.7|887.6|8940
1646667270000|2022-03-07 15:34:30|888.3|887.9|887.7|887.4|888.3|888.1|887.5|887.2|11669
1646667280000|2022-03-07 15:34:40|887.8|887.5|887.2|887|887.8|887.7|887.2|886.8|3700
1646667290000|2022-03-07 15:34:50|887.1|886.9|888.2|888|888.2|888|886.8|886.6|7443
1646667300000|2022-03-07 15:35:00|888.1|887.9|886.9|886.6|888.3|888.2|886.8|886.5|35299
1646667310000|2022-03-07 15:35:10|886.8|886.5|888.2|888|888.4|888.2|886.8|886.5|14090
1646667320000|2022-03-07 15:35:20|888.1|887.9|888.4|888.1|889|888.6|887.9|887.6|8758
1646667330000|2022-03-07 15:35:30|888.3|888|888.4|888.2|888.5|888.2|887.5|887.2|10275
1646667340000|2022-03-07 15:35:40|888.3|888.1|888.3|888.1|888.7|888.4|888.2|887.9|4371
1646667350000|2022-03-07 15:35:50|888.2|888|889.4|889.2|889.5|889.2|888.2|887.9|6685
1646667360000|2022-03-07 15:36:00|889.5|889.3|888.8|888.4|889.9|889.7|888.8|888.4|7732
1646667370000|2022-03-07 15:36:10|889|888.5|890|889.7|890.1|889.8|889|888.4|9289
1646667380000|2022-03-07 15:36:20|889.9|889.6|889.4|889.2|890|889.7|889.2|888.9|5150
1646667390000|2022-03-07 15:36:30|889.5|889.3|888.4|888.1|890|889.7|888.3|888|3347
1646667400000|2022-03-07 15:36:40|888.5|888.3|887.8|887.5|888.6|888.4|887.6|887.4|11350
1646667410000|2022-03-07 15:36:50|887.9|887.6|887.6|887.3|888.2|887.9|887.6|887.3|1598
1646667420000|2022-03-07 15:37:00|887.5|887.2|887.6|887.2|887.9|887.6|886.8|886.5|8528
1646667430000|2022-03-07 15:37:10|887.5|887.1|886.5|886.2|887.5|887.3|886.4|886.1|6792
1646667440000|2022-03-07 15:37:20|886.4|886.1|885.6|885.4|886.4|886.1|885.6|885.3|7801
1646667450000|2022-03-07 15:37:30|885.5|885.2|885.2|885|885.6|885.4|885.2|885|889
1646667460000|2022-03-07 15:37:40|885.1|884.8|884.7|884.4|885.3|885.1|884.6|884.3|3423
1646667470000|2022-03-07 15:37:50|884.8|884.5|884.9|884.6|886.2|885.9|884.8|884.5|22268
1646667480000|2022-03-07 15:38:00|884.8|884.7|885.6|885.4|885.8|885.7|884.7|884.5|10519
1646667490000|2022-03-07 15:38:10|885.5|885.3|885.3|885|885.6|885.5|885.2|885|58599
1646667500000|2022-03-07 15:38:20|885.2|885.1|884.8|884.5|885.6|885.4|884.6|884.4|20822
1646667510000|2022-03-07 15:38:30|884.7|884.4|884.5|884.3|884.9|884.7|884.4|884.2|2391
1646667520000|2022-03-07 15:38:40|884.6|884.2|885|884.8|885|884.8|884.2|884|2482
1646667530000|2022-03-07 15:38:50|884.9|884.7|885.9|885.7|885.9|885.7|884.6|884.3|71295
1646667540000|2022-03-07 15:39:00|885.8|885.6|887|886.7|887|886.8|885.8|885.6|11049
1646667550000|2022-03-07 15:39:10|886.9|886.6|888.2|887.9|888.7|888.3|886.6|886.4|8087
1646667560000|2022-03-07 15:39:20|888.3|888|887.5|887.3|888.4|888.1|887.5|887.3|8390
1646667570000|2022-03-07 15:39:30|887.6|887.2|887.5|887.2|888.2|888|887.4|887.1|3521
1646667580000|2022-03-07 15:39:40|887.4|887.1|886.8|886.5|887.5|887.2|886.7|886.4|2784
1646667590000|2022-03-07 15:39:50|886.7|886.4|886|885.7|886.7|886.4|885.9|885.6|10992
1646667600000|2022-03-07 15:40:00|885.9|885.5|886.9|886.6|886.9|886.6|885.5|885.3|13683
1646667610000|2022-03-07 15:40:10|887|886.7|886.9|886.5|887|886.8|886.4|886.2|5226
1646667620000|2022-03-07 15:40:20|887|886.6|886.4|886.2|887.1|886.8|886.3|886.1|2832
1646667630000|2022-03-07 15:40:30|886.3|886.1|886.9|886.5|886.9|886.7|886.2|885.9|10639
1646667640000|2022-03-07 15:40:40|886.8|886.4|887.8|887.5|887.9|887.6|886.8|886.4|3691
1646667650000|2022-03-07 15:40:50|887.7|887.4|888.4|888.1|888.4|888.1|887.7|887.4|6154
1646667660000|2022-03-07 15:41:00|888.3|888|887.2|886.9|888.4|888|887|886.7|8934
1646667670000|2022-03-07 15:41:10|887.1|886.8|887.1|886.9|887.2|887|886.9|886.7|2743
1646667680000|2022-03-07 15:41:20|887.2|887|887.7|887.5|888|887.7|887.2|886.9|14741
1646667690000|2022-03-07 15:41:30|887.8|887.4|888.1|887.9|888.3|888.1|887.5|887.3|12282
1646667700000|2022-03-07 15:41:40|888|887.8|887.5|887.1|888.2|887.9|887.3|887|21338
1646667710000|2022-03-07 15:41:50|887.4|887.2|887.3|887|887.8|887.5|887|886.8|44086
1646667720000|2022-03-07 15:42:00|887.2|887.1|887.1|886.8|887.3|887.1|886.8|886.5|5118
1646667730000|2022-03-07 15:42:10|887.2|887|886.3|885.9|887.4|887|886.1|885.8|13516
1646667740000|2022-03-07 15:42:20|886.2|886|886.2|885.9|886.3|886|885.8|885.6|9652
1646667750000|2022-03-07 15:42:30|886.1|886|887|886.7|887|886.8|886|885.7|14233
1646667760000|2022-03-07 15:42:40|887.1|886.6|887.3|887.1|887.4|887.2|886.9|886.6|3162
1646667770000|2022-03-07 15:42:50|887.2|887|887.4|887.2|887.4|887.2|887|886.9|3365
1646667780000|2022-03-07 15:43:00|887.5|887.3|888.1|887.8|888.2|888|887.5|887.3|4616
1646667790000|2022-03-07 15:43:10|888.2|887.9|889.2|888.9|889.3|889.1|888.2|887.9|9645
1646667800000|2022-03-07 15:43:20|889.3|889|890|889.8|890|889.8|889.3|888.9|16204
1646667810000|2022-03-07 15:43:30|889.9|889.7|889.7|889.4|889.9|889.7|889.5|889.3|17155
1646667820000|2022-03-07 15:43:40|889.6|889.3|889.6|889.5|890|889.8|889.5|889.2|9903
1646667830000|2022-03-07 15:43:50|889.5|889.4|889.6|889.3|889.6|889.4|889.3|889.1|4388
1646667840000|2022-03-07 15:44:00|889.7|889.5|888.7|888.5|889.8|889.5|888.6|888.4|10484
1646667850000|2022-03-07 15:44:10|888.8|888.6|889.3|888.9|889.8|889.4|888.8|888.5|22543
1646667860000|2022-03-07 15:44:20|889.2|888.8|889|888.7|889.2|888.9|888.6|888.5|7937
1646667870000|2022-03-07 15:44:30|888.9|888.6|888.4|888.2|888.9|888.7|888.3|888.1|5049
1646667880000|2022-03-07 15:44:40|888.3|888.3|889.1|888.8|889.1|888.9|888.3|888.2|16852
1646667890000|2022-03-07 15:44:50|889.2|888.9|890.5|890.2|890.6|890.4|889.2|888.9|6462
1646667900000|2022-03-07 15:45:00|890.6|890.3|889.7|889.3|890.7|890.4|889.6|889.3|12163
1646667910000|2022-03-07 15:45:10|889.6|889.4|890.7|890.5|890.8|890.5|889.2|888.9|21073
1646667920000|2022-03-07 15:45:20|890.8|890.6|891.4|891.2|891.5|891.2|890.8|890.6|4754
1646667930000|2022-03-07 15:45:30|891.3|891.1|891.6|891.2|892|891.9|891.3|891.1|1784
1646667940000|2022-03-07 15:45:40|891.7|891.3|892.1|891.8|892.4|892.1|891.7|891.3|8603
1646667950000|2022-03-07 15:45:50|892|891.9|892.2|891.9|892.4|892.1|891.7|891.4|8604
1646667960000|2022-03-07 15:46:00|892.1|892|892.1|891.8|892.3|892|891.4|891.2|8430
1646667970000|2022-03-07 15:46:10|892|891.7|892.2|892|892.3|892|891.9|891.6|15035
1646667980000|2022-03-07 15:46:20|892.3|892.1|892.3|892.1|892.6|892.3|891.9|891.8|4423
1646667990000|2022-03-07 15:46:30|892.1|892|892.4|892.2|892.6|892.5|892|891.6|19024
1646668000000|2022-03-07 15:46:40|892.3|892.3|890.2|889.9|892.4|892.3|890|889.7|14428
1646668010000|2022-03-07 15:46:50|890.3|890|890.1|889.8|890.5|890.2|889.9|889.6|896
1646668020000|2022-03-07 15:47:00|890.2|889.9|890.4|890|890.6|890.3|889.9|889.6|6920
1646668030000|2022-03-07 15:47:10|890.3|890.1|890.1|889.8|890.5|890.2|889.8|889.6|5514
1646668040000|2022-03-07 15:47:20|890|889.7|889.4|889.1|890|889.7|889.1|888.9|15663
1646668050000|2022-03-07 15:47:30|889.3|889.2|889.6|889.3|889.6|889.3|888.9|888.6|7165
1646668060000|2022-03-07 15:47:40|889.5|889.4|890.3|890|890.3|890.1|889.2|888.9|15567
1646668070000|2022-03-07 15:47:50|890.2|889.8|890.1|890|890.3|890.1|889.9|889.6|1658
1646668080000|2022-03-07 15:48:00|890.2|890.1|889.5|889.2|890.3|890.1|889.2|889|15695
1646668090000|2022-03-07 15:48:10|889.4|889.3|890.2|889.9|890.3|890.1|889.4|889.3|7894
1646668100000|2022-03-07 15:48:20|890.3|890|890.9|890.5|891.2|890.9|890.2|889.9|25067
1646668110000|2022-03-07 15:48:30|890.8|890.6|889.7|889.4|890.9|890.6|889.5|889.3|19612
1646668120000|2022-03-07 15:48:40|889.8|889.5|889.6|889.4|890.2|890|889.6|889.4|25900
1646668130000|2022-03-07 15:48:50|889.5|889.3|890.1|889.9|890.1|889.9|889.4|889.1|18003
1646668140000|2022-03-07 15:49:00|890|889.8|889.7|889.4|890.2|889.9|889.4|889.1|14083
1646668150000|2022-03-07 15:49:10|889.6|889.3|888.8|888.5|889.9|889.7|888.8|888.5|2488
1646668160000|2022-03-07 15:49:20|888.7|888.6|888.6|888.4|889|888.6|888.5|888.3|4904
1646668170000|2022-03-07 15:49:30|888.5|888.3|888.5|888.2|888.8|888.6|888.3|888.1|8987
1646668180000|2022-03-07 15:49:40|888.4|888.1|890|889.7|890|889.7|888.1|887.8|13898
1646668190000|2022-03-07 15:49:50|889.9|889.6|889|888.6|890|889.7|889|888.6|9081
1646668200000|2022-03-07 15:50:00|888.9|888.5|888.3|888.1|888.9|888.5|888|887.8|10918
1646668210000|2022-03-07 15:50:10|888.4|888.2|888.1|887.9|889|888.7|888.1|887.8|9885
1646668220000|2022-03-07 15:50:20|888.3|888|888.8|888.5|888.9|888.7|888.2|887.9|6578
1646668230000|2022-03-07 15:50:30|888.7|888.4|888.3|888|888.7|888.4|887.9|887.6|35896
1646668240000|2022-03-07 15:50:40|888.2|888.1|888.7|888.4|888.8|888.5|888.2|888|5218
1646668250000|2022-03-07 15:50:50|888.6|888.3|888.3|888.1|888.7|888.5|888.2|887.9|13902
1646668260000|2022-03-07 15:51:00|888.2|888|887.7|887.4|888.3|888.1|887.6|887.3|3816
1646668270000|2022-03-07 15:51:10|887.6|887.5|886.9|886.7|887.6|887.5|886.8|886.6|12439
1646668280000|2022-03-07 15:51:20|887|886.6|886.5|886.3|887|886.7|886.3|886|3553
1646668290000|2022-03-07 15:51:30|886.4|886.2|886.8|886.5|886.8|886.7|886.1|886|13305
1646668300000|2022-03-07 15:51:40|886.7|886.4|886.1|885.8|886.7|886.4|886.1|885.8|5145
1646668310000|2022-03-07 15:51:50|886.2|885.9|886.8|886.5|887.2|886.9|886.2|885.9|11845
1646668320000|2022-03-07 15:52:00|886.7|886.4|888.3|888|888.4|888.2|886.5|886.2|6753
1646668330000|2022-03-07 15:52:10|888.2|887.7|887.5|887.2|888.3|888|887.5|887.2|9324
1646668340000|2022-03-07 15:52:20|887.6|887.3|887.5|887.2|888|887.7|887.3|887|2331
1646668350000|2022-03-07 15:52:30|887.3|887.1|887.7|887.3|887.7|887.4|886.8|886.5|4593
1646668360000|2022-03-07 15:52:40|887.6|887.4|886.7|886.5|887.6|887.5|886.4|886.2|5679
1646668370000|2022-03-07 15:52:50|886.6|886.4|886.7|886.5|887|886.7|886.2|886.1|1643
1646668380000|2022-03-07 15:53:00|886.6|886.4|886.5|886.2|886.7|886.5|886.2|886.1|1517
1646668390000|2022-03-07 15:53:10|886.6|886.3|886.9|886.7|887.2|887|886.6|886.2|2099
1646668400000|2022-03-07 15:53:20|887|886.6|886.4|886.1|887|886.6|886.2|885.8|4733
1646668410000|2022-03-07 15:53:30|886.5|886.2|887|886.6|887|886.7|886.3|886|2806
1646668420000|2022-03-07 15:53:40|886.9|886.7|886.7|886.5|886.9|886.7|886.6|886.3|3268
1646668430000|2022-03-07 15:53:50|886.6|886.3|885.8|885.7|886.6|886.3|885.7|885.4|10960
1646668440000|2022-03-07 15:54:00|885.7|885.5|885.4|885.2|885.7|885.6|884.8|884.5|34151
1646668450000|2022-03-07 15:54:10|885.3|885.1|885.8|885.6|885.9|885.7|885.1|884.8|9094
1646668460000|2022-03-07 15:54:20|885.9|885.7|886.2|885.9|886.5|886.2|885.8|885.5|11773
1646668470000|2022-03-07 15:54:30|886.1|886|886.5|886.3|886.5|886.3|886.1|885.8|1423
1646668480000|2022-03-07 15:54:40|886.6|886.4|885.7|885.5|886.6|886.4|885.7|885.4|3847
1646668490000|2022-03-07 15:54:50|885.8|885.6|885.7|885.4|885.9|885.6|885.6|885.4|6456
1646668500000|2022-03-07 15:55:00|885.8|885.5|885.2|885.1|885.9|885.7|885.2|885.1|15510
1646668510000|2022-03-07 15:55:10|885.1|885|884.4|884.2|885.3|885|884.4|884.1|2457
1646668520000|2022-03-07 15:55:20|884.6|884.3|885.3|885|885.4|885.2|884.6|884.3|15967
1646668530000|2022-03-07 15:55:30|885.2|885.1|884.1|884|885.2|885.1|884.1|884|14990
1646668540000|2022-03-07 15:55:40|884|883.9|883.8|883.6|884.4|884.1|883.6|883.3|14119
1646668550000|2022-03-07 15:55:50|883.9|883.7|883.8|883.5|884.1|883.8|883.7|883.5|3605
1646668560000|2022-03-07 15:56:00|883.9|883.6|884.1|883.8|884.2|884|883.9|883.5|1634
1646668570000|2022-03-07 15:56:10|884|883.7|884.3|883.9|884.4|884.2|883.8|883.5|3304
1646668580000|2022-03-07 15:56:20|884.2|884|883.9|883.7|884.3|884|883.7|883.5|2444
1646668590000|2022-03-07 15:56:30|884|883.8|883.7|883.6|884.1|883.9|883.7|883.6|2436
1646668600000|2022-03-07 15:56:40|883.6|883.5|883.1|882.9|883.9|883.7|883|882.9|26350
1646668610000|2022-03-07 15:56:50|883|883|883.4|883.2|883.5|883.3|883|882.9|6237
1646668620000|2022-03-07 15:57:00|883.3|883.3|883.7|883.5|884|883.8|883.3|883|4406
1646668630000|2022-03-07 15:57:10|883.8|883.6|883.4|883.2|884.2|884|883.3|883|4226
1646668640000|2022-03-07 15:57:20|883.5|883.3|882.8|882.5|883.6|883.3|882.6|882.3|607
1646668650000|2022-03-07 15:57:30|882.7|882.6|882.6|882.3|882.8|882.6|882.2|881.9|9311
1646668660000|2022-03-07 15:57:40|882.7|882.4|881.9|881.7|882.8|882.5|881.9|881.6|9164
1646668670000|2022-03-07 15:57:50|882|881.6|881.3|881|882|881.8|881.2|881|540
1646668680000|2022-03-07 15:58:00|881.1|881.1|881.8|881.6|881.9|881.6|881.1|881|4363
1646668690000|2022-03-07 15:58:10|881.7|881.7|882|881.7|882|881.8|881.6|881.2|15335
1646668700000|2022-03-07 15:58:20|881.9|881.6|883.6|883.3|883.6|883.4|881.7|881.5|10916
1646668710000|2022-03-07 15:58:30|883.7|883.4|883.9|883.6|884.4|884.2|883.6|883.4|12250
1646668720000|2022-03-07 15:58:40|883.8|883.7|883.9|883.5|884|883.7|883.5|883.2|8652
1646668730000|2022-03-07 15:58:50|884|883.6|884.4|884|884.6|884.3|884|883.6|8886
1646668740000|2022-03-07 15:59:00|884.3|884.1|884.3|883.9|884.7|884.4|884|883.8|13719
1646668750000|2022-03-07 15:59:10|884.2|883.8|885.1|884.9|885.1|884.9|883.4|883.1|13442
1646668760000|2022-03-07 15:59:20|885.2|885|885|884.8|885.5|885.3|885|884.7|3318
1646668770000|2022-03-07 15:59:30|884.9|884.7|883.8|883.5|884.9|884.8|883.8|883.5|6672
1646668780000|2022-03-07 15:59:40|883.9|883.6|883.4|883.2|883.9|883.6|882.9|882.6|9748
1646668790000|2022-03-07 15:59:50|883.5|883.1|882.8|882.6|883.7|883.4|882.7|882.5|5321
1646668800000|2022-03-07 16:00:00|882.7|882.5|882.8|882.5|883.2|882.9|882.3|882|4662
1646668810000|2022-03-07 16:00:10|882.9|882.6|884.2|883.9|884.3|884|882.7|882.4|11593
1646668820000|2022-03-07 16:00:20|884.3|884|885.6|885.3|885.8|885.5|884.2|883.9|19252
1646668830000|2022-03-07 16:00:30|885.5|885.2|884|883.7|885.5|885.2|883.9|883.6|8833
1646668840000|2022-03-07 16:00:40|883.9|883.8|885|884.7|885|884.7|883.9|883.6|16054
1646668850000|2022-03-07 16:00:50|884.9|884.8|885.9|885.7|886.1|885.8|884.9|884.7|13074
1646668860000|2022-03-07 16:01:00|886|885.8|885.8|885.5|886.1|885.9|885.5|885.3|8123
1646668870000|2022-03-07 16:01:10|885.7|885.4|885.4|885.1|886.1|885.9|885.3|885.1|3509
1646668880000|2022-03-07 16:01:20|885.3|885.2|884.7|884.4|885.5|885.2|884.6|884.4|10863
1646668890000|2022-03-07 16:01:30|884.6|884.5|885.4|885.2|885.5|885.2|884.4|884.1|22002
1646668900000|2022-03-07 16:01:40|885.5|885.3|885.5|885.4|885.8|885.5|885.1|884.9|20001
1646668910000|2022-03-07 16:01:50|885.4|885.3|884.9|884.6|885.5|885.3|884.8|884.5|3519
1646668920000|2022-03-07 16:02:00|885|884.7|885.3|885|886.1|885.8|884.9|884.7|15497
1646668930000|2022-03-07 16:02:10|885.2|885.1|885.2|885|885.6|885.3|885|884.8|5974
1646668940000|2022-03-07 16:02:20|885.3|884.9|885.9|885.6|886.5|886.1|885.2|884.9|6621
1646668950000|2022-03-07 16:02:30|885.8|885.5|885.9|885.6|886|885.8|885.5|885.3|860
1646668960000|2022-03-07 16:02:40|886|885.7|886|885.7|886.2|886|885.8|885.5|3654
1646668970000|2022-03-07 16:02:50|885.9|885.6|885|884.7|886|885.7|884.9|884.6|6865
1646668980000|2022-03-07 16:03:00|885.1|884.8|884.8|884.5|885.2|884.9|884.8|884.5|1862
1646668990000|2022-03-07 16:03:10|884.9|884.6|883.6|883.4|885.1|884.9|883.6|883.3|18208
1646669000000|2022-03-07 16:03:20|883.7|883.6|883.7|883.4|884.2|884|883.6|883.4|7439
1646669010000|2022-03-07 16:03:30|883.9|883.5|885.4|885.2|885.4|885.2|883.8|883.5|13346
1646669020000|2022-03-07 16:03:40|885.5|885.3|885|884.7|885.7|885.4|884.8|884.5|16753
1646669030000|2022-03-07 16:03:50|884.9|884.9|885.9|885.7|885.9|885.7|884.6|884.4|6011
1646669040000|2022-03-07 16:04:00|886|885.8|886.3|886.1|886.5|886.2|885.9|885.8|2462
1646669050000|2022-03-07 16:04:10|886.4|886.2|886.4|886.1|886.7|886.4|886|885.8|8829
1646669060000|2022-03-07 16:04:20|886.5|886.2|887.6|887.4|888|887.8|886.5|886.2|9838
1646669070000|2022-03-07 16:04:30|887.7|887.3|888.7|888.4|888.7|888.5|887.5|887.3|16725
1646669080000|2022-03-07 16:04:40|888.6|888.3|888.5|888.2|888.9|888.7|888.3|888.1|2055
1646669090000|2022-03-07 16:04:50|888.4|888.3|889|888.8|889.3|889|888.4|888.3|4530
1646669100000|2022-03-07 16:05:00|888.9|888.7|889.6|889.3|889.7|889.4|888.6|888.4|11133
1646669110000|2022-03-07 16:05:10|889.7|889.4|890.3|890|890.6|890.3|889.5|889.2|12019
1646669120000|2022-03-07 16:05:20|890.2|889.9|891.2|890.9|891.2|891|889.9|889.7|9057
1646669130000|2022-03-07 16:05:30|891.3|891|892.6|892.4|892.9|892.7|891.3|890.9|31931
1646669140000|2022-03-07 16:05:40|892.7|892.5|893.3|892.9|893.4|893.1|892.6|892.5|3130
1646669150000|2022-03-07 16:05:50|893.2|893|893|892.9|893.6|893.3|893|892.9|9043
1646669160000|2022-03-07 16:06:00|893.2|892.8|893|892.7|893.2|893|892.6|892.2|3921
1646669170000|2022-03-07 16:06:10|892.9|892.6|892.8|892.6|893|892.8|892.6|892.4|3907
1646669180000|2022-03-07 16:06:20|892.9|892.5|893.1|892.7|893.2|893|892.8|892.5|6372
1646669190000|2022-03-07 16:06:30|893|892.8|895.1|894.8|895.4|895.1|893|892.8|15588
1646669200000|2022-03-07 16:06:40|895.2|894.9|894.7|894.5|895.4|895.1|894.5|894.2|8986
1646669210000|2022-03-07 16:06:50|894.6|894.6|895.7|895.4|895.8|895.5|894.6|894.5|4536
1646669220000|2022-03-07 16:07:00|895.8|895.5|895.6|895.3|896.3|896|895.6|895.3|9055
1646669230000|2022-03-07 16:07:10|895.5|895.2|895.7|895.4|895.9|895.5|895.2|894.9|6391
1646669240000|2022-03-07 16:07:20|895.8|895.5|895.5|895.2|896.2|895.9|895.4|895.1|6095
1646669250000|2022-03-07 16:07:30|895.6|895.1|895|894.8|895.6|895.3|894.6|894.4|1832
1646669260000|2022-03-07 16:07:40|895.1|894.7|894.8|894.5|895.1|894.8|894.6|894.2|790
1646669270000|2022-03-07 16:07:50|894.7|894.4|894.7|894.4|895|894.7|894.4|894.1|3726
1646669280000|2022-03-07 16:08:00|894.8|894.5|893.8|893.4|894.9|894.6|893.7|893.3|6116
1646669290000|2022-03-07 16:08:10|893.9|893.5|894|893.7|894.5|894.2|893.7|893.4|10542
1646669300000|2022-03-07 16:08:20|893.9|893.6|893.5|893.3|894|893.7|893.2|892.9|2640
1646669310000|2022-03-07 16:08:30|893.7|893.4|894.6|894.3|894.6|894.3|893.7|893.4|7164
1646669320000|2022-03-07 16:08:40|894.5|894.2|893.8|893.5|894.6|894.3|893.5|893.2|21327
1646669330000|2022-03-07 16:08:50|893.7|893.4|893.3|893|893.7|893.4|893.2|892.9|4171
1646669340000|2022-03-07 16:09:00|893.4|893.1|893.2|893|893.5|893.1|892.9|892.6|14001
1646669350000|2022-03-07 16:09:10|893.3|893.1|893.3|893|893.9|893.6|893.2|892.9|26857
1646669360000|2022-03-07 16:09:20|893.2|893.1|893.3|892.9|893.6|893.3|893|892.6|4441
1646669370000|2022-03-07 16:09:30|893.4|893|894.1|893.8|894.1|893.8|893.2|892.9|2794
1646669380000|2022-03-07 16:09:40|894.2|893.9|894.5|894.1|894.6|894.3|894.1|893.9|7973
1646669390000|2022-03-07 16:09:50|894.6|894.3|894.1|893.8|895|894.7|894|893.6|6446
1646669400000|2022-03-07 16:10:00|894|893.7|893.8|893.4|894|893.7|893.2|892.8|4958
1646669410000|2022-03-07 16:10:10|893.9|893.5|893.7|893.4|894.2|893.8|893.4|893.1|5258
1646669420000|2022-03-07 16:10:20|893.6|893.3|893.4|893.1|894|893.7|893.4|893.1|21854
1646669430000|2022-03-07 16:10:30|893.5|893.2|892.7|892.4|893.5|893.2|892.7|892.4|2922
1646669440000|2022-03-07 16:10:40|892.6|892.3|893.4|893.1|893.4|893.1|892.1|891.9|6369
1646669450000|2022-03-07 16:10:50|893.5|893.2|893.1|892.9|893.7|893.3|893.1|892.7|100
1646669460000|2022-03-07 16:11:00|893|892.8|892.8|892.5|893.1|892.9|892.7|892.4|573
1646669470000|2022-03-07 16:11:10|892.7|892.4|892.5|892.3|892.8|892.4|892|891.6|7721
1646669480000|2022-03-07 16:11:20|892.4|892.2|892.8|892.4|893.2|892.9|892.4|892.1|3157
1646669490000|2022-03-07 16:11:30|892.7|892.5|892.8|892.5|893.1|892.7|892.5|892.3|2497
1646669500000|2022-03-07 16:11:40|892.7|892.4|892.4|892.1|892.8|892.5|892.3|892|3081
1646669510000|2022-03-07 16:11:50|892.3|892|891.3|891.1|892.3|892.1|891.3|891.1|14984
1646669520000|2022-03-07 16:12:00|891.2|891|890.6|890.4|891.2|891|890.2|889.9|11125
1646669530000|2022-03-07 16:12:10|890.5|890.3|890.6|890.4|890.9|890.6|890.4|890.2|3891
1646669540000|2022-03-07 16:12:20|890.7|890.3|890.8|890.5|890.9|890.7|890.3|890.1|5160
1646669550000|2022-03-07 16:12:30|890.7|890.4|890.4|890.2|890.8|890.5|890.4|890.1|2970
1646669560000|2022-03-07 16:12:40|890.5|890.3|890.3|890.2|890.6|890.3|890.2|889.9|10349
1646669570000|2022-03-07 16:12:50|890.4|890.3|890.6|890.3|891|890.7|890.4|890.2|9997
1646669580000|2022-03-07 16:13:00|890.7|890.4|890.7|890.4|890.8|890.6|890.6|890.3|600
1646669590000|2022-03-07 16:13:10|890.8|890.5|890.9|890.6|891.3|891|890.7|890.5|2867
1646669600000|2022-03-07 16:13:20|890.8|890.5|890.5|890.3|890.9|890.5|890.4|890.3|5299
1646669610000|2022-03-07 16:13:30|890.6|890.4|890.1|889.9|890.8|890.5|890|889.9|4813
1646669620000|2022-03-07 16:13:40|890.2|890|889.7|889.4|890.3|890|889.6|889.3|2382
1646669630000|2022-03-07 16:13:50|889.6|889.5|889.4|889.2|889.6|889.5|889|888.8|3203
1646669640000|2022-03-07 16:14:00|889.3|889.1|889.3|889.1|889.6|889.2|889|888.7|14199
1646669650000|2022-03-07 16:14:10|889.4|889.2|889.4|889.2|889.4|889.3|888.9|888.7|12102
1646669660000|2022-03-07 16:14:20|889.5|889.3|889.4|889.1|889.6|889.4|889.1|888.9|3891
1646669670000|2022-03-07 16:14:30|889.3|889|889.1|888.8|889.9|889.6|889.1|888.8|3979
1646669680000|2022-03-07 16:14:40|889|888.9|889.6|889.3|889.8|889.5|889|888.7|10917
1646669690000|2022-03-07 16:14:50|889.5|889.2|889.6|889.3|889.8|889.5|889.2|888.8|3416
1646669700000|2022-03-07 16:15:00|889.5|889.3|890.6|890.2|890.6|890.3|889.5|889.3|1499
1646669710000|2022-03-07 16:15:10|890.4|890.3|891|890.6|891.1|890.6|890.2|889.9|1634
1646669720000|2022-03-07 16:15:20|891.5|890.7|892.4|892|893.1|892.7|891.5|890.7|5939
1646669730000|2022-03-07 16:15:30|892.3|892.5|893.8|893.3|893.8|893.4|892.3|892.3|2546
1646669740000|2022-03-07 16:15:40|894|893.6|894.1|893.7|894.8|894.4|893.9|893.5|847
1646669750000|2022-03-07 16:15:50|894|893.5|894.4|894|894.4|894|893.9|893.4|1999
1646669760000|2022-03-07 16:16:00|894.5|894.2|895|894.7|895.3|894.8|894.5|894.2|4678
1646669770000|2022-03-07 16:16:10|894.8|894.3|896.4|896|896.4|896|894.5|894.1|4399
1646669780000|2022-03-07 16:16:20|896.6|896.1|896.9|896.5|896.9|896.5|896.2|895.7|3183
1646669790000|2022-03-07 16:16:30|896.7|896.4|897.6|897.2|897.7|897.3|896.7|896.4|4518
1646669800000|2022-03-07 16:16:40|897.3|897|897.7|897.3|897.9|897.6|897|896.5|5360
1646669810000|2022-03-07 16:16:50|897.8|897.5|898.1|897.6|898.1|897.6|897.5|897.2|2866
1646669820000|2022-03-07 16:17:00|898|897.7|898.6|898.1|898.9|898.4|898|897.7|4422
1646669830000|2022-03-07 16:17:10|898.8|898.3|897.4|897|898.8|898.3|897.2|896.8|2718
1646669840000|2022-03-07 16:17:20|897.1|896.8|897.1|896.7|897.6|897.2|896.9|896.5|3658
1646669850000|2022-03-07 16:17:30|897|896.8|897.5|897.2|897.5|897.2|896.9|896.5|10588
1646669860000|2022-03-07 16:17:40|897|896.7|897.5|897.1|897.5|897.1|896.6|896.2|1255
1646669870000|2022-03-07 16:17:50|897.3|896.8|897.4|897|897.8|897.4|897.2|896.8|1105
1646669880000|2022-03-07 16:18:00|897.3|896.7|897.5|897.1|897.7|897.3|897.1|896.7|2880
1646669890000|2022-03-07 16:18:10|897.7|897.3|898.3|898|898.5|898.1|897.7|897.3|2344
1646669900000|2022-03-07 16:18:20|898.5|898.1|898.5|898.1|898.5|898.2|898.3|897.9|4318
1646669910000|2022-03-07 16:18:30|898.4|898|899.1|898.6|899.2|898.7|898.4|898|1469
1646669920000|2022-03-07 16:18:40|899.2|898.7|899.3|899|899.4|899|899.1|898.7|62
1646669930000|2022-03-07 16:18:50|899.4|899.1|899.2|898.7|899.8|899.3|899.1|898.7|2396
1646669940000|2022-03-07 16:19:00|899.1|898.4|896.8|896.4|899.1|898.4|896.8|896.4|3793
1646669950000|2022-03-07 16:19:10|896.7|896.3|897.3|896.8|897.3|897|896.7|896.3|1099
1646669960000|2022-03-07 16:19:20|897.2|896.9|897.4|897|897.5|897.1|897.2|896.9|1081
1646669970000|2022-03-07 16:19:30|897.5|897.1|897.6|897.2|897.8|897.5|897.4|897|5311
1646669980000|2022-03-07 16:19:40|897.4|897.1|897.6|897.2|898|897.8|897.4|897.1|4686
1646669990000|2022-03-07 16:19:50|897.7|897.3|897|896.6|897.7|897.3|897|896.6|6401
1646670000000|2022-03-07 16:20:00|896.9|896.4|896.8|896.5|897.2|896.8|896.8|896.4|2715
1646670010000|2022-03-07 16:20:10|896.7|896.3|897|896.7|897.3|896.8|896.7|896.3|1466
1646670020000|2022-03-07 16:20:20|896.9|896.6|896.4|896.2|896.9|896.6|896.4|896|517
1646670030000|2022-03-07 16:20:30|896.8|896.3|896.3|895.8|896.8|896.3|896.2|895.7|860
1646670040000|2022-03-07 16:20:40|896.6|896.1|896.8|896.4|896.8|896.4|896.3|896|2829
1646670050000|2022-03-07 16:20:50|897.2|896.8|897.5|897|897.6|897.1|897|896.6|1126
1646670060000|2022-03-07 16:21:00|897.4|896.9|897.4|896.9|897.4|896.9|897|896.7|545
1646670070000|2022-03-07 16:21:10|897.2|896.8|896.5|896.2|897.2|896.9|896.5|896.2|1365
1646670080000|2022-03-07 16:21:20|896.4|896.1|896.4|896|896.6|896.3|896.4|896|3077
1646670090000|2022-03-07 16:21:30|896.5|896.1|896.7|896.3|896.9|896.5|896.4|896|1916
1646670100000|2022-03-07 16:21:40|896.4|896.4|896.1|895.7|896.4|896.4|896|895.6|2952
1646670110000|2022-03-07 16:21:50|896|895.6|896.4|896.1|896.5|896.1|896|895.6|1560
1646670120000|2022-03-07 16:22:00|896.5|896.3|896.4|896|896.7|896.3|895.8|895.6|1107
1646670130000|2022-03-07 16:22:10|896.5|896.1|896.9|896.5|896.9|896.5|896.3|895.9|765
1646670140000|2022-03-07 16:22:20|897|896.6|896.9|896.6|897.5|897.1|896.9|896.6|7299
1646670150000|2022-03-07 16:22:30|897|896.7|897.1|896.7|897.4|897.1|897|896.7|7120
1646670160000|2022-03-07 16:22:40|897.3|896.9|897.9|897.5|897.9|897.5|897.3|896.8|6273
1646670170000|2022-03-07 16:22:50|898|897.6|898|897.6|898.1|897.8|898|897.6|1218
1646670180000|2022-03-07 16:23:00|898.5|898.1|898.1|897.8|898.5|898.1|898.1|897.8|4371
1646670190000|2022-03-07 16:23:10|898.3|897.7|898.1|897.7|898.3|897.9|898|897.6|4767
1646670200000|2022-03-07 16:23:20|898.2|897.6|898.1|897.8|898.2|897.8|898|897.6|0
1646670210000|2022-03-07 16:23:30|898|897.7|899.3|898.8|899.5|899.1|898|897.7|4496
1646670220000|2022-03-07 16:23:40|899.2|898.9|898.4|898.1|899.2|898.9|898.4|898.1|1303
1646670230000|2022-03-07 16:23:50|898.2|897.9|897.9|897.6|898.5|898.1|897.9|897.6|1254
1646670240000|2022-03-07 16:24:00|898.3|897.5|898.2|897.8|898.3|898|897.8|897.4|6633
1646670250000|2022-03-07 16:24:10|898.8|898.4|898.5|898.1|898.9|898.5|898.3|898.1|1651
1646670260000|2022-03-07 16:24:20|898.3|898|898.3|897.8|898.4|898.1|898|897.6|3017
1646670270000|2022-03-07 16:24:30|898.2|897.7|898.5|898.2|899|898.7|898.1|897.7|7090
1646670280000|2022-03-07 16:24:40|898.7|898.3|897.7|897.4|898.7|898.3|897.7|897.3|2183
1646670290000|2022-03-07 16:24:50|897.8|897.5|897|896.7|897.8|897.5|897|896.7|3308
1646670300000|2022-03-07 16:25:00|896.8|896.6|897.8|897.4|897.9|897.5|896.8|896.5|6913
1646670310000|2022-03-07 16:25:10|897.6|897.2|897.8|897.3|897.8|897.4|897.6|897.2|198
1646670320000|2022-03-07 16:25:20|897.5|897.4|897.3|897|897.5|897.4|897|896.6|11353
1646670330000|2022-03-07 16:25:30|897.4|897.1|896.8|896.5|897.4|897.1|896.8|896.5|1106
1646670340000|2022-03-07 16:25:40|896.9|896.6|896.4|896.1|897|896.7|896.4|896|7831
1646670350000|2022-03-07 16:25:50|896.5|896.2|896.8|896.6|897.3|896.9|896.5|896.2|2966
1646670360000|2022-03-07 16:26:00|896.7|896.3|896.3|896|896.7|896.3|896.3|896|2142
1646670370000|2022-03-07 16:26:10|896.2|895.9|896.6|896.2|896.6|896.3|896.2|895.9|168
1646670380000|2022-03-07 16:26:20|896.9|896.5|896.6|896.3|896.9|896.5|896.5|896.2|3308
1646670390000|2022-03-07 16:26:30|896.7|896.4|897|896.7|897.2|896.8|896.7|896.4|8662
1646670400000|2022-03-07 16:26:40|897.2|896.8|896.5|896.3|897.2|896.8|896.5|896.3|2499
1646670410000|2022-03-07 16:26:50|896.7|896.4|897|896.6|897|896.6|896.6|896.4|3553
1646670420000|2022-03-07 16:27:00|896.4|896.2|896.4|896.2|896.7|896.4|896.3|896|6691
1646670430000|2022-03-07 16:27:10|896.5|896.1|896.6|896.3|896.6|896.3|896.4|896|3416
1646670440000|2022-03-07 16:27:20|896.7|896.2|897.2|896.8|897.3|897|896.7|896.2|5417
1646670450000|2022-03-07 16:27:30|897.1|896.7|897|896.7|897.2|896.9|896.9|896.6|4025
1646670460000|2022-03-07 16:27:40|896.8|896.4|896.5|896.1|896.9|896.5|896.3|895.9|568
1646670470000|2022-03-07 16:27:50|896.6|896.3|896.6|896.2|896.9|896.6|896.5|896|758
1646670480000|2022-03-07 16:28:00|896.7|896.3|896.3|896|896.7|896.3|896.2|895.8|1372
1646670490000|2022-03-07 16:28:10|896.4|896.1|897.7|897.2|897.7|897.2|896.4|896.1|2392
1646670500000|2022-03-07 16:28:20|897.8|897.3|897.6|897.3|897.8|897.4|897.5|897.2|629
1646670510000|2022-03-07 16:28:30|897.3|897|897|896.7|897.4|897.1|897|896.7|5071
1646670520000|2022-03-07 16:28:40|896.9|896.5|896.7|896.4|896.9|896.5|896.7|896.4|809
1646670530000|2022-03-07 16:28:50|897.2|896.8|897.6|897.2|897.7|897.4|897.1|896.7|16658
1646670540000|2022-03-07 16:29:00|897.5|896.8|896|895.7|897.5|896.8|895.9|895.5|3638
1646670550000|2022-03-07 16:29:10|896.2|895.8|896.7|896.3|897.2|896.9|896.2|895.8|1849
1646670560000|2022-03-07 16:29:20|896.6|896.2|895.9|895.5|896.6|896.2|895.8|895.4|2320
1646670570000|2022-03-07 16:29:30|895.6|895.2|895.2|894.8|895.6|895.3|895.2|894.8|2918
1646670580000|2022-03-07 16:29:40|895|894.6|894.6|894.3|895|894.6|894.6|894.2|2393
1646670590000|2022-03-07 16:29:50|894.7|894.2|894.1|893.7|894.7|894.2|894|893.4|4538
1646726410000|2022-03-08 08:00:10|871.9|870.1|869.2|868.6|871.9|870.5|866.9|866.2|490779
1646726420000|2022-03-08 08:00:20|869.1|868.5|871|870.2|872|871.5|868.2|867.4|49129
1646726430000|2022-03-08 08:00:30|870.9|870.1|867.2|866.7|870.9|870.1|867|866.5|21056
1646726440000|2022-03-08 08:00:40|867.3|866.6|866.8|866.5|867.3|866.8|866.2|865.8|731
1646726450000|2022-03-08 08:00:50|866.6|866.4|867|866.5|867.6|867.2|865.5|865.1|27836
1646726460000|2022-03-08 08:01:00|867.2|866.6|869.6|869|870.5|869.9|867|866.6|19859
1646726470000|2022-03-08 08:01:10|869.5|869.1|869.4|868.5|870.2|869.7|867.7|867.3|56186
1646726480000|2022-03-08 08:01:20|869.3|868.3|871.2|870.5|871.3|870.5|868.5|867.7|4943
1646726490000|2022-03-08 08:01:30|871.5|870.6|871.9|871.2|872.3|871.6|871.4|870.6|1376
1646726500000|2022-03-08 08:01:40|871.8|871|870.1|869.3|871.8|871.1|869.7|869|4459
1646726510000|2022-03-08 08:01:50|870|869.4|871.5|870.6|871.8|870.7|870|869.3|11313
1646726520000|2022-03-08 08:02:00|871.1|870.5|871.6|870.9|871.8|871.4|870.8|870.2|3219
1646726530000|2022-03-08 08:02:10|871.5|870.8|867.6|867.1|871.5|870.8|867.6|867|9166
1646726540000|2022-03-08 08:02:20|867.5|866.9|867.7|867|867.8|867.2|866.8|866.2|6231
1646726550000|2022-03-08 08:02:30|867.8|867.1|870.2|869.3|870.3|869.3|867.8|867.1|4342
1646726560000|2022-03-08 08:02:40|870.4|869.4|869.8|868.8|870.9|870.3|869.8|868.7|8296
1646726570000|2022-03-08 08:02:50|869.7|868.7|871.7|871|871.8|871|869.5|868.4|6000
1646726580000|2022-03-08 08:03:00|871.4|870.9|872.3|871.9|872.9|871.9|871|870.7|7412
1646726590000|2022-03-08 08:03:10|872.5|872|872.5|871.9|873.9|873.1|872.4|871.9|4618
1646726600000|2022-03-08 08:03:20|872.4|871.6|872.8|872.3|873.7|872.7|872.1|871.3|4490
1646726610000|2022-03-08 08:03:30|872.7|872.2|874|873.5|874|873.8|872.5|872|15226
1646726620000|2022-03-08 08:03:40|873.9|873.2|874|873.5|874|873.5|873.1|872.5|5121
1646726630000|2022-03-08 08:03:50|873.9|873.6|873.8|872.9|874.5|873.8|872.9|872.5|13932
1646726640000|2022-03-08 08:04:00|873.9|873|873.5|872.7|874.2|873.8|873.2|872.5|66366
1646726650000|2022-03-08 08:04:10|873.4|872.6|872.4|871.7|873.4|872.8|872.4|871.5|34380
1646726660000|2022-03-08 08:04:20|872.3|871.6|874.3|873.4|874.4|873.4|871.7|870.8|4491
1646726670000|2022-03-08 08:04:30|874.5|873.5|874.8|873.7|874.9|874|874.4|873.5|1506
1646726680000|2022-03-08 08:04:40|874.7|873.5|876.7|875.6|876.8|875.6|873.9|873.4|32154
1646726690000|2022-03-08 08:04:50|876.9|875.7|878.8|878.3|879|878.5|876.9|875.7|18813
1646726700000|2022-03-08 08:05:00|878.7|878.2|879|878.5|879|878.6|877.6|876.9|8271
1646726710000|2022-03-08 08:05:10|879.6|878.6|883.3|882.4|883.9|882.5|879.6|878.6|26724
1646726720000|2022-03-08 08:05:20|883.6|882.5|885|884|885|884|883.1|882.5|10712
1646726730000|2022-03-08 08:05:30|884.9|884.1|885|884.2|885|884.6|883.8|883|17579
1646726740000|2022-03-08 08:05:40|884.9|884|885|884.4|885|884.4|884.8|884|1720
1646726750000|2022-03-08 08:05:50|884.9|884.5|887.4|886.8|888|887.1|884.8|884.4|15660
1646726760000|2022-03-08 08:06:00|887.3|886.6|886.4|885.5|887.3|886.6|884.8|884.2|7586
1646726770000|2022-03-08 08:06:10|886.5|885.6|886.3|885.6|887.5|886.1|885.6|884.9|5744
1646726780000|2022-03-08 08:06:20|886.7|885.7|885.3|884.7|887.2|886.1|884.4|883.8|8060
1646726790000|2022-03-08 08:06:30|885.2|884.6|886.7|885.6|886.7|885.8|884.9|884.2|12936
1646726800000|2022-03-08 08:06:40|886.9|885.7|889|888.2|889|888.2|886.9|885.7|6508
1646726810000|2022-03-08 08:06:50|888.9|888.4|888.4|887.6|889|888.4|888|887.2|9684
1646726820000|2022-03-08 08:07:00|888.3|887.5|888.6|887.6|889|888.3|887.6|886.8|2999
1646726830000|2022-03-08 08:07:10|888.8|888|888.2|887.6|889|888.3|887.8|887|4961
1646726840000|2022-03-08 08:07:20|888.4|887.5|890.5|890|891.3|890.2|888.3|887.3|17515
1646726850000|2022-03-08 08:07:30|891|890.1|891.5|891.1|892.9|891.6|890.9|890.1|11483
1646726860000|2022-03-08 08:07:40|891.7|891|891.7|891.3|891.7|891.4|890.9|890.5|3749
1646726870000|2022-03-08 08:07:50|891.9|891.5|892.3|891.6|892.9|891.9|891.7|891.2|1488
1646726880000|2022-03-08 08:08:00|892.7|892|892.6|892.2|893.5|892.6|891.9|891.2|7792
1646726890000|2022-03-08 08:08:10|892.7|892.1|893.7|892.8|893.7|892.8|892.3|891.7|16565
1646726900000|2022-03-08 08:08:20|893.9|892.9|894.6|893.9|894.6|894.1|893.1|892.7|13211
1646726910000|2022-03-08 08:08:30|893.9|893.8|894.1|893.3|894.6|893.9|893.4|892.6|9381
1646726920000|2022-03-08 08:08:40|894|893.4|894.7|893.9|895.1|894.2|892.1|891.8|15268
1646726930000|2022-03-08 08:08:50|894.6|893.7|894.8|893.8|895.2|894.6|893.6|892.7|50384
1646726940000|2022-03-08 08:09:00|894.9|894.1|893.3|892.7|894.9|894.1|892.8|892.3|10859
1646726950000|2022-03-08 08:09:10|893.2|892.8|894.1|893.6|894.2|893.8|892.8|892.3|6822
1646726960000|2022-03-08 08:09:20|894|893.5|893.3|892.7|894.1|893.5|892.5|891.8|10026
1646726970000|2022-03-08 08:09:30|893.4|892.9|895.2|894.3|895.3|894.3|893.4|892.9|6629
1646726980000|2022-03-08 08:09:40|895.3|894.4|895.9|895.3|896.7|895.7|895.2|894.4|4389
1646726990000|2022-03-08 08:09:50|896.4|895.4|896|895.3|896.7|895.8|895.3|895|6080
1646727000000|2022-03-08 08:10:00|895.9|895.2|897.9|897.4|898|897.4|895.6|895|11661
1646727010000|2022-03-08 08:10:10|898|897.2|897.5|896.9|898.5|898.4|897.1|896.6|11320
1646727020000|2022-03-08 08:10:20|897.4|897|897.4|896.7|898.5|897.9|896.9|896.2|19425
1646727030000|2022-03-08 08:10:30|897.5|896.6|897.7|897.1|897.8|897.1|896.7|896|6840
1646727040000|2022-03-08 08:10:40|897.6|896.8|897|896.3|898|897.1|895.8|895.2|10397
1646727050000|2022-03-08 08:10:50|897.2|896.4|898.9|898.2|899.1|898.2|897.2|896.4|16894
1646727060000|2022-03-08 08:11:00|899|898.3|899.5|899.1|899.9|899.2|897.6|897.2|11800
1646727070000|2022-03-08 08:11:10|899.6|899.2|900.4|899.7|900.9|899.7|899.6|899.2|12006
1646727210000|2022-03-08 08:13:30|904|903.1|902.6|901.4|904|903.2|901.3|900.3|30239
1646727220000|2022-03-08 08:13:40|902.4|901.5|906.1|905|906.2|905|902.1|901.4|15399
1646727230000|2022-03-08 08:13:50|906|905.1|908|907.2|908.2|907.6|905.4|904.6|8499
1646727240000|2022-03-08 08:14:00|907.9|908|907.9|906.9|909|908.6|907.4|906.6|17143
1646727250000|2022-03-08 08:14:10|908.2|907.1|907.9|907.1|908.8|907.5|907.8|906.7|0
1646727260000|2022-03-08 08:14:20|908|907.3|910.5|909.6|910.8|910.1|908|907.3|11559
1646727270000|2022-03-08 08:14:30|910.7|909.7|910.2|909.6|910.7|910.4|909.9|909.1|8638
1646727280000|2022-03-08 08:14:40|910.4|909.7|911.2|910.4|911.4|910.7|910.1|909.3|6650
1646727290000|2022-03-08 08:14:50|911.6|910.5|912.9|912|913.8|913|911.2|910.5|14023
1646727300000|2022-03-08 08:15:00|912.8|911.9|910.7|909.9|912.8|911.9|910|909.2|24937
1646727310000|2022-03-08 08:15:10|910.6|910|910.3|909.6|910.9|910.3|909.8|909.1|24489
1646727320000|2022-03-08 08:15:20|910.2|909.4|910.2|909.6|911.6|910.9|909.4|908.5|97265
1646727330000|2022-03-08 08:15:30|910.4|909.8|912.2|911.6|912.2|911.6|910.4|909.6|16695
1646727340000|2022-03-08 08:15:40|912.4|911.7|911.9|911.6|912.8|912.1|911.6|911.2|30093
1646727350000|2022-03-08 08:15:50|911.8|911.4|910.7|910|911.8|911.4|910.1|909.2|40826
1646727360000|2022-03-08 08:16:00|910.9|910.1|911.4|910.8|913.4|912.8|910.9|910|22718
1646727370000|2022-03-08 08:16:10|911.3|910.4|910.6|909.9|911.4|910.9|909.2|908.5|16167
1646727380000|2022-03-08 08:16:20|910.8|910|907.7|907.4|911.1|910.5|907.7|906.9|23366
1646727390000|2022-03-08 08:16:30|907.8|907.5|908|907.5|908.4|908.1|907.4|906.9|27619
1646727400000|2022-03-08 08:16:40|908.2|907.7|907.3|906.8|908.3|907.9|906.9|906.4|10013
1646727410000|2022-03-08 08:16:50|907.4|907|910.5|909.9|910.6|909.9|907.3|906.6|25056
1646727420000|2022-03-08 08:17:00|910.6|910.1|912.4|912|913.6|912.8|910.1|909.4|17323
1646727430000|2022-03-08 08:17:10|912.5|911.9|914.4|913.8|914.6|914|912.3|911.7|9295
1646727440000|2022-03-08 08:17:20|914.1|914|914.5|913.6|915|914.5|913.3|912.8|18436
1646727450000|2022-03-08 08:17:30|914.3|913.7|915|914.6|915|914.6|914.3|913.7|7535
1646727460000|2022-03-08 08:17:40|915.1|914.7|915.9|915.3|916|915.7|915.1|914.7|11631
1646727470000|2022-03-08 08:17:50|916|915.5|916.9|916.4|917.3|916.7|915.3|914.8|44971
1646727480000|2022-03-08 08:18:00|917|916.5|915.1|914.3|917|916.6|914.4|914|22093
1646727490000|2022-03-08 08:18:10|915|914.4|914.9|914.4|915.4|915|914.5|914|11400
1646727500000|2022-03-08 08:18:20|915.1|914.6|913.3|912.9|915.3|914.8|912.9|912.5|14354
1646727510000|2022-03-08 08:18:30|913.2|912.8|914.8|914.4|915.6|914.9|912.9|912.7|8526
1646727520000|2022-03-08 08:18:40|914.7|914.2|913.2|912.7|914.7|914.2|913.2|912.7|3781
1646727530000|2022-03-08 08:18:50|913.5|912.9|914.2|913.8|914.3|913.9|912.9|912.6|7461
1646727540000|2022-03-08 08:19:00|914.4|913.9|913.7|913.1|915.7|915|913.7|913.1|8816
1646727550000|2022-03-08 08:19:10|913.6|913.3|915.2|914.3|915.2|914.3|913.6|913.3|6450
1646727560000|2022-03-08 08:19:20|915.4|914.4|917.1|916.2|917.2|916.2|914.8|914.4|5399
1646727570000|2022-03-08 08:19:30|917.2|916.3|918.1|917.7|919.2|918.4|917.1|916.3|9250
1646727580000|2022-03-08 08:19:40|918.3|917.6|918.3|918.1|918.3|918.1|917.4|917|14932
1646727590000|2022-03-08 08:19:50|918.6|918.2|920.4|919.7|921|920.3|918.6|918.2|15696
1646727600000|2022-03-08 08:20:00|920.6|919.8|918.6|918.3|920.9|920.1|917.4|917|13305
1646727610000|2022-03-08 08:20:10|918.8|918.2|920|919.6|920.7|920|918.2|918|24615
1646727620000|2022-03-08 08:20:20|920.2|920|919.7|919.2|920.6|920.3|919.5|919|15755
1646727630000|2022-03-08 08:20:30|919.6|919.3|920|919.5|920.3|919.7|916.8|916.2|30928
1646727640000|2022-03-08 08:20:40|919.9|919.3|921.7|921.2|922.2|921.7|919.8|919.3|21295
1646727650000|2022-03-08 08:20:50|921.6|921.3|921.9|921.5|922.9|922.4|921|920.5|61231
1646727660000|2022-03-08 08:21:00|921.8|921.4|922.1|921.7|922.1|921.8|921|920.4|24022
1646727670000|2022-03-08 08:21:10|922.3|921.8|921.6|921.1|922.3|922.1|921.2|920.7|13796
1646727680000|2022-03-08 08:21:20|921.7|921.2|921.2|920.7|922.1|921.7|919|918.7|44144
1646727690000|2022-03-08 08:21:30|921.3|920.8|921.7|921.3|922.6|922|921.2|920.8|9858
1646727700000|2022-03-08 08:21:40|921.6|921.2|920.6|920.1|922.1|921.5|920.3|920|13172
1646727710000|2022-03-08 08:21:50|920.5|920|919|918.6|920.5|920|918.1|917.7|52521
1646727720000|2022-03-08 08:22:00|919.1|919|920.8|920.5|921.5|921|919.1|918.8|21602
1646727730000|2022-03-08 08:22:10|921|920.6|919.8|919.5|921.2|920.8|918.9|918.3|30938
1646727740000|2022-03-08 08:22:20|920|919.6|918.8|918.4|920.3|920|918|917.4|25317
1646727750000|2022-03-08 08:22:30|918.7|918.3|920.8|920.3|921|920.6|918.6|918.3|13747
1646727760000|2022-03-08 08:22:40|920.7|920.1|920.3|919.9|921.3|920.8|919.7|919.4|15102
1646727770000|2022-03-08 08:22:50|920.1|919.8|920.9|920.5|921.6|921.2|919.9|919.4|13542
1646727780000|2022-03-08 08:23:00|921.1|920.3|921.4|920.9|921.5|921.1|920.4|920|7360
1646727790000|2022-03-08 08:23:10|921.3|921|920.3|919.9|921.4|921|920.1|919.7|8069
1646727800000|2022-03-08 08:23:20|920.2|919.7|920.2|919.9|920.3|920|919.2|918.8|34492
1646727810000|2022-03-08 08:23:30|920.1|920.1|920.1|919.7|921.8|921.2|919.8|918.9|40071
1646727820000|2022-03-08 08:23:40|920|919.8|920.9|920.4|921.5|921.1|920|919.8|18780
1646727830000|2022-03-08 08:23:50|920.8|920.3|919.4|919.1|921.1|920.8|919.2|918.8|22890
1646727840000|2022-03-08 08:24:00|919.3|919|917.5|917.2|919.3|919|916.5|916|17990
1646727850000|2022-03-08 08:24:10|917.4|917.1|916.8|916.4|917.4|917.1|916.4|916|7006
1646727860000|2022-03-08 08:24:20|916.7|916.2|916.5|916.1|917.1|916.7|915.9|915.4|9660
1646727870000|2022-03-08 08:24:30|916.6|916.3|916.8|916.5|917.1|916.9|916|915.3|6272
1646727880000|2022-03-08 08:24:40|916.7|916.4|917.3|916.9|918|917.7|916.7|916.4|14675
1646727890000|2022-03-08 08:24:50|917.2|917|918.1|917.8|919|918.8|917.2|917|10750
1646727900000|2022-03-08 08:25:00|918.2|917.9|919|918.8|919.8|919.2|918.1|917.9|11261
1646727910000|2022-03-08 08:25:10|919.3|918.9|920.3|920|920.6|920|919.1|918.6|39138
1646727920000|2022-03-08 08:25:20|920.2|919.9|919.2|918.8|921|920.6|919.2|918.8|17761
1646727930000|2022-03-08 08:25:30|919.3|918.9|921.3|920.9|921.6|920.9|919.2|918.8|20795
1646727940000|2022-03-08 08:25:40|921.6|921.1|920.1|919.6|922.2|921.8|919.9|919.3|24659
1646727950000|2022-03-08 08:25:50|920.2|919.8|919.8|919.3|920.6|920.1|919.3|919.1|34099
1646727960000|2022-03-08 08:26:00|919.9|919.5|918.8|918.5|920|919.8|918.7|918|16382
1646727970000|2022-03-08 08:26:10|918.7|918.4|919.4|919.1|920.4|920.1|918.7|918.3|21726
1646727980000|2022-03-08 08:26:20|919.2|919|921.1|920.8|921.6|921|919.2|918.7|11506
1646727990000|2022-03-08 08:26:30|921.2|920.9|924.2|923.7|924.5|924.1|921.2|920.8|32926
1646728000000|2022-03-08 08:26:40|924.4|923.8|924.5|924.2|924.8|924.4|924|923.6|12166
1646728010000|2022-03-08 08:26:50|924.6|924.3|924.7|924.3|925|924.6|924.3|924.1|7391
1646728020000|2022-03-08 08:27:00|924.6|924.4|926.8|926.5|926.8|926.5|924.4|924.1|29722
1646728030000|2022-03-08 08:27:10|926.9|926.6|926.5|926.2|927.6|927.4|925.8|925.4|13828
1646728040000|2022-03-08 08:27:20|926.4|926.1|925.4|925|926.4|926.1|924.4|923.9|17142
1646728050000|2022-03-08 08:27:30|925.3|924.9|927.5|927.1|927.8|927.1|925.3|924.9|16665
1646728060000|2022-03-08 08:27:40|927.4|927|927.6|927.1|927.8|927.3|926.7|926.3|20667
1646728070000|2022-03-08 08:27:50|928|927.2|927.2|926.5|928.8|928.2|926.9|926.5|20242
1646728080000|2022-03-08 08:28:00|927.1|926.3|926|925.6|927.1|926.3|925.4|925|9267
1646728090000|2022-03-08 08:28:10|926.2|925.7|926.5|926|927|926.7|925.9|925.4|23911
1646728100000|2022-03-08 08:28:20|926.3|925.9|927.9|927.6|928.2|928|926|925.6|10694
1646728110000|2022-03-08 08:28:30|928.1|927.5|926.9|926.6|928.9|928.6|926.6|926.2|18403
1646728120000|2022-03-08 08:28:40|926.8|926.4|928.9|928.4|928.9|928.4|926.6|926.2|9046
1646728130000|2022-03-08 08:28:50|929|928.9|929.6|929.1|930|929.6|928.8|928.4|15508
1646728140000|2022-03-08 08:29:00|929.2|928.9|930.1|929.9|931|930.3|929.1|928.7|26140
1646728150000|2022-03-08 08:29:10|930.2|929.8|931.8|931.4|932|931.4|930.2|929.8|13191
1646728160000|2022-03-08 08:29:20|932|931.5|934.8|934.4|935|934.4|931.8|931.4|21134
1646728170000|2022-03-08 08:29:30|934.9|934.5|931.2|930.8|935|934.7|931.2|930.8|26478
1646728180000|2022-03-08 08:29:40|931.1|930.9|928.6|928.2|931.5|931.2|928.2|928|11205
1646728190000|2022-03-08 08:29:50|928.8|928.4|928.4|928.2|929.8|929.4|928.3|928|22789
1646728200000|2022-03-08 08:30:00|928.5|928.3|928.4|927.9|928.8|928.4|926.8|926.5|39901
1646728210000|2022-03-08 08:30:10|928.5|928|929.1|928.7|929.5|928.7|928.2|927.9|7936
1646728220000|2022-03-08 08:30:20|928.9|928.8|929.5|929.2|930.3|929.9|928.9|928.8|7749
1646728230000|2022-03-08 08:30:30|929.6|929.3|927.9|927.6|929.9|929.7|927.3|926.9|19037
1646728240000|2022-03-08 08:30:40|927.8|927.5|925.8|925.3|927.9|927.6|925.4|925|22526
1646728250000|2022-03-08 08:30:50|925.7|925.2|926.4|926.1|926.7|926.3|925.2|925|11149
1646728260000|2022-03-08 08:31:00|926.3|926|926.5|926.2|926.7|926.4|925.9|925.4|10516
1646728270000|2022-03-08 08:31:10|926.4|926.1|929.1|928.7|929.3|928.9|926.1|925.6|18134
1646728280000|2022-03-08 08:31:20|929|928.6|928.5|928.3|929|928.6|927.9|927.6|8313
1646728290000|2022-03-08 08:31:30|928.1|928.2|925.7|925.4|928.1|928.2|925.7|925.3|3523
1646728300000|2022-03-08 08:31:40|925.6|925.3|925.5|925.1|927.1|926.8|925|924.8|20956
1646728310000|2022-03-08 08:31:50|925.3|925|926.1|925.8|927.7|927.3|925.3|924.8|25533
1646728320000|2022-03-08 08:32:00|926.2|925.9|926.7|926.4|927.2|926.9|926.2|925.9|9222
1646728330000|2022-03-08 08:32:10|926.6|926.3|926.1|925.9|926.6|926.3|924.9|924.3|6835
1646728340000|2022-03-08 08:32:20|926.2|926|929.2|928.9|929.5|929|926.2|926|6061
1646728350000|2022-03-08 08:32:30|929.3|929.2|929.7|929.3|929.8|929.5|928.6|928.3|13920
1646728360000|2022-03-08 08:32:40|929.8|929.4|928.9|928.5|930.9|930.3|928.9|928.3|9087
1646728370000|2022-03-08 08:32:50|928.8|928.6|927.3|927.1|929.4|929.1|927.3|927.1|9236
1646728380000|2022-03-08 08:33:00|927.4|927.2|929|928.8|929.1|928.8|927.3|927|6971
1646728390000|2022-03-08 08:33:10|928.9|928.7|930|929.6|930|929.6|928.2|927.8|54440
1646728400000|2022-03-08 08:33:20|930.1|929.8|931.1|930.7|931.5|931.1|930.1|929.8|12196
1646728410000|2022-03-08 08:33:30|931|930.6|928.7|928.3|931|930.6|928.4|928.1|9139
1646728420000|2022-03-08 08:33:40|928.8|928.5|928.7|928.3|930.7|930.3|928.6|928|6739
1646728430000|2022-03-08 08:33:50|928.6|928.1|927.6|927.3|928.9|928.7|926.1|926|36714
1646728440000|2022-03-08 08:34:00|927.7|927.4|928.7|928.3|928.9|928.6|927.3|927|25844
1646728450000|2022-03-08 08:34:10|928.8|928.4|929.8|929.4|929.8|929.5|928.6|928.3|4182
1646728460000|2022-03-08 08:34:20|929.9|929.5|927.6|927.2|929.9|929.6|927.4|927.1|16797
1646728470000|2022-03-08 08:34:30|927.7|927.6|925.6|925.3|928.8|928.4|925.1|924.6|33548
1646728480000|2022-03-08 08:34:40|925.7|925.4|924.6|924.2|925.9|925.5|924.5|924|16161
1646728490000|2022-03-08 08:34:50|924.7|924.4|922.8|922.5|924.8|924.4|922.2|921.8|25732
1646728500000|2022-03-08 08:35:00|922.5|922.4|923.7|923.3|923.8|923.6|922.3|922|27971
1646728510000|2022-03-08 08:35:10|923.8|923.4|927.8|927.4|928.5|928|923.8|923.4|16226
1646728520000|2022-03-08 08:35:20|927.9|927.5|928|927.6|929.6|928.9|926.9|926.6|19384
1646728530000|2022-03-08 08:35:30|928.1|927.8|930.1|929.7|930.6|930|928|927.7|38024
1646728540000|2022-03-08 08:35:40|930|929.6|929.5|929.1|930.4|930.1|928.9|928.5|10910
1646728550000|2022-03-08 08:35:50|929.3|929|929.3|928.9|930.2|929.8|929|928.6|46503
1646728560000|2022-03-08 08:36:00|929.2|928.8|927.2|926.9|929.3|928.9|926.3|925.9|39420
1646728570000|2022-03-08 08:36:10|927.4|927.1|928.3|928|928.5|928.2|927.2|926.9|6248
1646728580000|2022-03-08 08:36:20|928.5|928.1|928.1|927.8|928.6|928.3|927.5|927.1|19711
1646728590000|2022-03-08 08:36:30|928.2|927.9|928.8|928.5|929|928.6|927.6|927.3|24051
1646728600000|2022-03-08 08:36:40|928.9|928.6|930.1|929.8|930.3|930|928.9|928.6|44645
1646728610000|2022-03-08 08:36:50|930.2|929.9|930|929.7|930.8|930.4|929.5|929.3|17647
1646728620000|2022-03-08 08:37:00|930.1|929.8|929.5|929.3|930.6|930.3|929.1|928.7|20898
1646728630000|2022-03-08 08:37:10|929.4|929.1|928.8|928.3|929.9|929.6|928.8|928.3|6336
1646728640000|2022-03-08 08:37:20|928.7|928.4|927.8|927.6|928.9|928.6|927.4|927.1|15149
1646728650000|2022-03-08 08:37:30|927.9|927.8|928.3|927.9|928.6|928.2|927.5|927.1|22538
1646728660000|2022-03-08 08:37:40|928.2|927.8|928.3|928|928.6|928.2|927.8|927.5|4047
1646728670000|2022-03-08 08:37:50|928.2|927.9|933.3|932.8|934.1|933.4|928|927.7|46133
1646728680000|2022-03-08 08:38:00|933.1|932.9|932.2|931.8|933.7|933.4|932.2|931.8|9706
1646728690000|2022-03-08 08:38:10|932.3|931.9|932.4|932|932.6|932.3|931|930.6|27102
1646728700000|2022-03-08 08:38:20|932.3|931.9|931.8|931.5|932.3|932|929.9|929.6|22762
1646728710000|2022-03-08 08:38:30|931.7|931.4|931.2|930.9|931.8|931.5|930.5|930.1|8647
1646728720000|2022-03-08 08:38:40|931.1|930.8|931.1|930.8|931.4|931.2|930.5|930.2|12605
1646728730000|2022-03-08 08:38:50|931.2|930.9|931.3|931|931.7|931.4|930.8|930.4|5624
1646728740000|2022-03-08 08:39:00|931.2|930.9|931|930.6|931.8|931.6|930.4|930|10704
1646728750000|2022-03-08 08:39:10|931.1|930.7|929.7|929.3|931.1|930.8|928.6|928.4|16784
1646728760000|2022-03-08 08:39:20|929.6|929.4|930.8|930.6|931.6|931.1|929.6|929.4|19947
1646728770000|2022-03-08 08:39:30|930.9|930.5|931.1|930.8|931.2|930.8|930.3|930|9737
1646728780000|2022-03-08 08:39:40|931.2|930.9|930.3|930|931.5|931.2|930.3|929.9|11600
1646728790000|2022-03-08 08:39:50|930.4|930.1|930.5|930.2|931|930.6|929.2|928.7|16816
1646728800000|2022-03-08 08:40:00|930.4|930.1|931.4|931.1|931.4|931.1|929.7|929.2|17307
1646728810000|2022-03-08 08:40:10|931.3|931|931.2|930.8|931.9|931.6|931|930.6|17653
1646728820000|2022-03-08 08:40:20|931.3|930.9|930.1|929.7|931.7|931.4|929|928.8|24770
1646728830000|2022-03-08 08:40:30|930|929.6|928.2|927.9|930|929.6|928.2|927.9|10870
1646728840000|2022-03-08 08:40:40|928.3|928|929.5|929.2|929.8|929.3|927.9|927.6|27911
1646728850000|2022-03-08 08:40:50|929.6|929.3|930.1|929.7|930.4|930.1|929.2|928.9|25158
1646728860000|2022-03-08 08:41:00|930|929.6|930|929.6|930.2|929.8|929.6|929.1|932
1646728870000|2022-03-08 08:41:10|929.9|929.4|929.1|928.8|930.2|929.9|929.1|928.7|5556
1646728880000|2022-03-08 08:41:20|929|928.7|929.2|928.9|929.3|928.9|927.7|927.3|22944
1646728890000|2022-03-08 08:41:30|929.3|929|928.9|928.7|929.5|929.1|928.7|928.5|60135
1646728900000|2022-03-08 08:41:40|929|928.8|929|928.6|930.2|929.9|928.7|928.4|25244
1646728910000|2022-03-08 08:41:50|929.1|928.7|928.6|928.4|929.1|929|928.4|928.1|7977
1646728920000|2022-03-08 08:42:00|928.5|928.3|930.7|930.3|930.8|930.5|928.3|928|11959
1646728930000|2022-03-08 08:42:10|930.8|930.4|931.5|931.1|931.5|931.1|930.4|930.1|6841
1646728940000|2022-03-08 08:42:20|931.6|931.2|932.4|932|932.5|932.1|931.5|931.1|12471
1646728950000|2022-03-08 08:42:30|932.2|932.1|933.8|933.5|933.9|933.6|932.2|932.1|7648
1646728960000|2022-03-08 08:42:40|933.9|933.6|934.8|934.4|934.8|934.4|932.9|932.5|7358
1646728970000|2022-03-08 08:42:50|934.9|934.5|932.9|932.7|934.9|934.5|932.6|932.2|9984
1646728980000|2022-03-08 08:43:00|932.8|932.6|930|929.8|933|932.6|929.5|929.1|24547
1646728990000|2022-03-08 08:43:10|930.1|929.9|930.2|929.8|930.3|930|929|928.7|31667
1646729000000|2022-03-08 08:43:20|930.1|929.7|928.6|928.3|930.4|930.1|928.2|927.9|57965
1646729010000|2022-03-08 08:43:30|928.7|928.2|927|926.7|929|928.6|926.4|926.1|12940
1646729020000|2022-03-08 08:43:40|927.1|926.6|925.6|925.2|927.5|927.1|925.6|925.2|4788
1646729030000|2022-03-08 08:43:50|925.5|925.1|924.9|924.6|925.7|925.3|924.7|924.4|5711
1646729040000|2022-03-08 08:44:00|925|924.7|925.6|925.3|927|926.6|925|924.7|39688
1646729050000|2022-03-08 08:44:10|925.7|925.4|924.4|924|926.4|926.1|924|923.5|25138
1646729060000|2022-03-08 08:44:20|924.3|923.9|924.6|924.2|924.8|924.4|923.2|922.8|38490
1646729070000|2022-03-08 08:44:30|924.5|924.1|922|921.7|924.5|924.2|921.5|921.1|24226
1646729080000|2022-03-08 08:44:40|922.1|921.8|922.6|922.2|922.8|922.5|921.6|921.3|20786
1646729090000|2022-03-08 08:44:50|922.4|922.1|923.1|922.8|923.5|923.1|922.2|922.1|21901
1646729100000|2022-03-08 08:45:00|923.2|922.9|924.1|923.6|924.2|923.8|922.9|922.5|13431
1646729110000|2022-03-08 08:45:10|923.9|923.4|923.8|923.4|924.3|923.9|923|922.7|15614
1646729120000|2022-03-08 08:45:20|923.9|923.5|921.7|921.3|923.9|923.5|921.7|921.3|12035
1646729130000|2022-03-08 08:45:30|921.8|921.4|922|921.5|922.7|922.3|921.6|921.2|5056
1646729140000|2022-03-08 08:45:40|921.9|921.6|920.5|920.1|921.9|921.6|920|919.7|19862
1646729150000|2022-03-08 08:45:50|920.4|920|919.2|918.8|920.4|920.1|919.1|918.7|8442
1646729160000|2022-03-08 08:46:00|919.3|919|920.1|919.9|920.4|920.1|917.9|917.5|22166
1646729170000|2022-03-08 08:46:10|920|919.8|921.2|920.9|922.4|921.7|920|919.7|21860
1646729180000|2022-03-08 08:46:20|921.3|921|923.9|923.6|924.7|924.2|921.3|921|32095
1646729190000|2022-03-08 08:46:30|924.1|923.7|926.7|926.3|926.7|926.3|924|923.7|17927
1646729200000|2022-03-08 08:46:40|926.9|926.4|924.6|924.2|927.4|927|923.9|923.6|35675
1646729210000|2022-03-08 08:46:50|924.5|924.1|923.2|922.7|924.5|924.1|923.1|922.6|4409
1646729220000|2022-03-08 08:47:00|923.1|922.9|921.8|921.4|923.3|923.1|921.7|921.3|3920
1646729230000|2022-03-08 08:47:10|921.7|921.3|921.1|920.7|921.8|921.4|920.1|919.7|9534
1646729240000|2022-03-08 08:47:20|921.2|920.8|922|921.6|922.6|922.2|921.2|920.8|9869
1646729250000|2022-03-08 08:47:30|921.9|921.5|921.8|921.5|923.5|922.9|921.6|921.3|7642
1646729260000|2022-03-08 08:47:40|921.9|921.6|922.4|922|922.6|922.2|921.7|921.3|4033
1646729270000|2022-03-08 08:47:50|922.3|921.9|922.9|922.6|923.4|923|922.1|921.8|4249
1646729280000|2022-03-08 08:48:00|922.8|922.5|924.2|923.9|924.3|923.9|922.6|922.3|5153
1646729290000|2022-03-08 08:48:10|924|923.7|924.5|924|924.5|924|923.4|923|2270
1646729300000|2022-03-08 08:48:20|924.4|923.9|923.4|923|924.5|924.1|922.7|922.3|24008
1646729310000|2022-03-08 08:48:30|923.3|922.9|924.9|924.5|924.9|924.5|922.8|922.4|4336
1646729320000|2022-03-08 08:48:40|924.8|924.4|922.7|922.4|924.8|924.4|922.6|922.4|5282
1646729330000|2022-03-08 08:48:50|922.6|922.3|923.5|923.2|923.9|923.5|922.4|922|5454
1646729340000|2022-03-08 08:49:00|923.4|923.1|923.9|923.6|924.4|924|922.9|922.6|24547
1646729350000|2022-03-08 08:49:10|923.8|923.5|924.5|924.2|925.4|924.9|923.6|923.2|16596
1646729360000|2022-03-08 08:49:20|924.4|924.1|921.9|921.6|924.4|924.2|921.9|921.5|8932
1646729370000|2022-03-08 08:49:30|922|921.7|923.3|923|923.9|923.4|922|921.6|3276
1646729380000|2022-03-08 08:49:40|923.4|923.1|924.7|924.4|925.2|924.8|923|922.8|9173
1646729390000|2022-03-08 08:49:50|924.8|924.5|924.9|924.6|926|925.6|924.7|924.5|8640
1646729400000|2022-03-08 08:50:00|925.1|924.7|925.2|924.9|926|925.8|924.8|924.4|23236
1646729410000|2022-03-08 08:50:10|925.1|925|924.7|924.4|925.5|925.2|924.3|924|6840
1646729420000|2022-03-08 08:50:20|924.8|924.5|923.4|923.1|925.2|924.8|923.4|923.1|5091
1646729430000|2022-03-08 08:50:30|923.6|923.2|922.7|922.4|923.7|923.3|922.5|922|7650
1646729440000|2022-03-08 08:50:40|922.8|922.3|919.6|919.2|922.8|922.3|919.2|918.7|23399
1646729450000|2022-03-08 08:50:50|919.7|919.3|918.8|918.4|919.9|919.6|918.4|918|8072
1646729460000|2022-03-08 08:51:00|918.7|918.3|918.9|918.5|919.2|918.8|918.5|918.2|4409
1646729470000|2022-03-08 08:51:10|919|918.6|920.2|919.8|920.5|920.2|919|918.6|20036
1646729480000|2022-03-08 08:51:20|920.3|919.9|920.4|920.1|921|920.7|920|919.8|1266
1646729490000|2022-03-08 08:51:30|920.5|920|920.8|920.4|921.3|921|919.9|919.5|12264
1646729500000|2022-03-08 08:51:40|920.9|920.5|919.9|919.5|920.9|920.5|919.9|919.5|4038
1646729510000|2022-03-08 08:51:50|919.8|919.4|919|918.6|919.8|919.4|918.9|918.5|6750
1646729520000|2022-03-08 08:52:00|919.1|918.7|918.9|918.7|919.6|919.2|918.7|918.4|6166
1646729530000|2022-03-08 08:52:10|918.8|918.5|918.3|918|919.1|918.7|918.3|918|1103
1646729540000|2022-03-08 08:52:20|918.2|917.8|918.2|917.9|919|918.5|918.1|917.7|3300
1646729550000|2022-03-08 08:52:30|918.1|918|919.3|919|921.9|921.5|918.1|918|12819
1646729560000|2022-03-08 08:52:40|919|918.9|918.9|918.6|919.3|918.9|918.4|918|7519
1646729570000|2022-03-08 08:52:50|919|918.7|920.1|919.7|920.3|919.9|918.5|918.1|3650
1646729580000|2022-03-08 08:53:00|920|919.6|919.6|919.3|920.6|920.2|919|918.7|4133
1646729590000|2022-03-08 08:53:10|919.5|919.2|919.6|919.3|919.7|919.5|919.3|918.9|5242
1646729600000|2022-03-08 08:53:20|919.5|919.2|918|917.7|919.5|919.2|917.7|917.3|7219
1646729610000|2022-03-08 08:53:30|917.9|917.6|917.4|917.1|918|917.7|917.1|916.8|2650
1646729620000|2022-03-08 08:53:40|917.6|917.2|916.7|916.4|917.6|917.4|916.5|916.2|3318
1646729630000|2022-03-08 08:53:50|916.8|916.5|916.1|915.8|916.8|916.5|915.9|915.3|1786
1646729640000|2022-03-08 08:54:00|916|915.7|916.4|916.1|917.3|917|915.8|914.8|73013
1646729650000|2022-03-08 08:54:10|916.5|916.2|920.9|920.5|921.7|921.4|916.4|916.1|23627
1646729660000|2022-03-08 08:54:20|920.8|920.4|922.6|922.2|922.9|922.6|919.5|919.1|26011
1646729670000|2022-03-08 08:54:30|922.7|922.3|921.1|920.8|923|922.7|920.7|920.2|40342
1646729680000|2022-03-08 08:54:40|921.2|920.7|919.7|919.3|921.5|921.1|919.4|918.9|23452
1646729690000|2022-03-08 08:54:50|919.6|919.6|921.1|920.7|921.1|920.7|919.6|919.4|20364
1646729700000|2022-03-08 08:55:00|921|920.6|921.3|921|922.6|922|920.6|920.2|13136
1646729710000|2022-03-08 08:55:10|921.4|921.1|921.4|921|922|921.5|921.2|920.8|5406
1646729720000|2022-03-08 08:55:20|921.5|921.1|921.5|921.3|921.6|921.4|920.5|920.2|10746
1646729730000|2022-03-08 08:55:30|921.4|921.2|921.8|921.5|921.9|921.6|921|920.6|10314
1646729740000|2022-03-08 08:55:40|921.7|921.4|923.7|923.4|923.9|923.6|921.7|921.3|25360
1646729750000|2022-03-08 08:55:50|923.6|923.3|923|922.8|923.6|923.3|922.9|922.7|4828
1646729760000|2022-03-08 08:56:00|923.1|922.9|924.1|923.7|924.4|924.1|923.1|922.9|11030
1646729770000|2022-03-08 08:56:10|924.2|923.8|925|924.8|925|924.9|924.2|923.8|10636
1646729780000|2022-03-08 08:56:20|925.1|924.9|927.2|926.8|927.6|926.9|925.1|924.9|14558
1646729790000|2022-03-08 08:56:30|927.1|926.7|927.7|927.4|927.7|927.4|926.7|926.5|7596
1646729800000|2022-03-08 08:56:40|927.6|927.5|928.4|928.1|928.8|928.6|927.6|927.4|15328
1646729810000|2022-03-08 08:56:50|928.5|928.2|930|929.8|930|929.8|928.4|928.1|21558
1646729820000|2022-03-08 08:57:00|930.2|929.9|931|930.5|931.8|931.1|930.1|929.9|7837
1646729830000|2022-03-08 08:57:10|931.1|930.7|931.4|931.1|931.6|931.3|930.9|930.6|12917
1646729840000|2022-03-08 08:57:20|931.3|931|931.1|930.8|931.8|931.5|930.5|930.1|21419
1646729850000|2022-03-08 08:57:30|931.2|931|930.8|930.5|931.6|931.2|930.4|930.2|19032
1646729860000|2022-03-08 08:57:40|930.9|930.6|930.4|930.1|931.3|930.9|929.7|929.3|14548
1646729870000|2022-03-08 08:57:50|930.5|930.2|930.6|930.2|931.2|930.8|929.9|929.5|11689
1646729880000|2022-03-08 08:58:00|930.7|930.3|932.6|932.2|932.6|932.2|930.6|930.3|15918
1646729890000|2022-03-08 08:58:10|932.7|932.3|932|931.6|932.8|932.5|931.4|931|2666
1646729900000|2022-03-08 08:58:20|931.9|931.5|932.8|932.5|932.9|932.5|931.6|931.2|2512
1646729910000|2022-03-08 08:58:30|932.9|932.6|932.7|932.3|933|932.9|932.7|932.3|4183
1646729920000|2022-03-08 08:58:40|932.8|932.4|933|932.7|933|932.8|932.2|931.8|31527
1646729930000|2022-03-08 08:58:50|933.1|933|932.6|932.4|933.4|933.2|932.1|931.7|35272
1646729940000|2022-03-08 08:59:00|932.7|932.5|932.5|932.1|933.3|933|932.3|932|8651
1646729950000|2022-03-08 08:59:10|932.6|932.2|932.5|932.1|933.2|933|932.3|932|20042
1646729960000|2022-03-08 08:59:20|932.6|932.2|932.5|932.1|932.9|932.5|932.1|931.8|9536
1646729970000|2022-03-08 08:59:30|932.6|932.2|931.4|931.2|932.7|932.3|931.1|930.8|14510
1646729980000|2022-03-08 08:59:40|931.3|931.1|931.5|931.1|931.7|931.3|930|929.7|14736
1646729990000|2022-03-08 08:59:50|931.4|931.2|930.7|930.3|931.5|931.2|930.3|930|3436
1646730000000|2022-03-08 09:00:00|930.1|930|929.7|929.4|930.7|930.2|929.5|929.1|15819
1646730010000|2022-03-08 09:00:10|929.6|929.3|926.8|926.5|929.6|929.3|926.7|926.4|21393
1646730020000|2022-03-08 09:00:20|926.7|926.4|926|925.6|926.8|926.5|924.6|924.1|50270
1646730030000|2022-03-08 09:00:30|926.1|925.8|927.8|927.5|927.8|927.6|926.1|925.7|9030
1646730040000|2022-03-08 09:00:40|927.7|927.4|928|927.6|928.6|928.2|927.4|926.7|31489
1646730050000|2022-03-08 09:00:50|928.1|927.8|929.5|929.2|930.2|929.7|928.1|927.8|20336
1646730060000|2022-03-08 09:01:00|929.4|929.1|930|929.6|930.4|930|929.1|928.8|11839
1646730070000|2022-03-08 09:01:10|930.1|929.7|929.3|928.9|931|930.6|929|928.6|17086
1646730080000|2022-03-08 09:01:20|929.2|929|930.2|929.9|930.9|930.6|928.9|928.5|3954
1646730090000|2022-03-08 09:01:30|930.3|929.8|929.8|929.4|930.3|930|929.3|928.9|6291
1646730100000|2022-03-08 09:01:40|929.7|929.3|930.2|929.9|930.6|930.1|929.2|928.8|3338
1646730110000|2022-03-08 09:01:50|930.3|930|932.7|932.5|932.9|932.5|930.3|930|12727
1646730120000|2022-03-08 09:02:00|932.8|932.6|932.2|931.9|933.6|933.2|931.7|931.4|5297
1646730130000|2022-03-08 09:02:10|932.1|931.8|930.9|930.6|932.1|931.8|930.3|929.8|5201
1646730140000|2022-03-08 09:02:20|930.8|930.4|931.1|930.7|931.6|931.2|930.7|930.3|2048
1646730150000|2022-03-08 09:02:30|931.2|930.9|932.5|932.3|932.6|932.3|931|930.7|2294
1646730160000|2022-03-08 09:02:40|932.6|932.5|932.8|932.6|933.4|933|932.3|931.9|29867
1646730170000|2022-03-08 09:02:50|932.7|932.5|932.4|932.1|932.8|932.5|931.9|931.5|3917
1646730180000|2022-03-08 09:03:00|932.3|932|933.2|932.9|933.3|932.9|931.9|931.8|9625
1646730190000|2022-03-08 09:03:10|933.1|933.1|934.4|933.9|934.6|933.9|933.1|932.8|4356
1646730200000|2022-03-08 09:03:20|934.5|934.1|934.9|934.6|935|934.7|934|933.6|4104
1646730210000|2022-03-08 09:03:30|934.8|934.5|934.9|934.5|935.6|935.1|934.5|934.1|3442
1646730220000|2022-03-08 09:03:40|935||935.1||935.1||934.9||106
1646730370000|2022-03-08 09:06:10|937.4|936.3|930.9|930.5|937.4|936.3|930.8|930.4|80180
1646730380000|2022-03-08 09:06:20|930.8|930.4|928.1|927.7|930.9|930.5|927|926.6|35557
1646730390000|2022-03-08 09:06:30|928.2|927.8|929.2|928.8|929.6|929.1|927.7|927.6|14565
1646730400000|2022-03-08 09:06:40|929.1|928.7|928.2|927.8|929.1|928.7|927.5|927.1|6762
1646730410000|2022-03-08 09:06:50|928.4|928|927|926.6|928.4|928|927|926.6|13300
1646730420000|2022-03-08 09:07:00|926.9|926.4|927.1|926.8|927.9|927.5|926.5|926.2|17827
1646730430000|2022-03-08 09:07:10|927.2|926.7|925|924.6|927.2|926.8|924.7|924.4|20971
1646730440000|2022-03-08 09:07:20|925.1|924.8|925.5|925.1|926|925.6|924.8|924.4|3763
1646730450000|2022-03-08 09:07:30|925.4|925|923.8|923.4|925.4|925|923.8|923.4|5064
1646730460000|2022-03-08 09:07:40|923.9|923.5|923.9|923.5|924.4|924.1|923.8|923.3|1950
1646730470000|2022-03-08 09:07:50|923.8|923.4|923.8|923.4|923.9|923.5|922.9|922.5|13844
1646730480000|2022-03-08 09:08:00|923.6|923.3|922.5|922.2|923.8|923.4|922.1|921.7|2652
1646730490000|2022-03-08 09:08:10|922.6|922.3|923.4|923.1|923.4|923.1|922.6|922.3|4714
1646730500000|2022-03-08 09:08:20|923.6|923.2|923.5|923.3|924|923.6|923.1|922.7|9208
1646730510000|2022-03-08 09:08:30|923.4|923.2|924.8|924.5|925.5|925.2|923.2|922.9|6325
1646730520000|2022-03-08 09:08:40|924.9|924.6|926.3|925.9|926.4|926|924.9|924.6|4976
1646730530000|2022-03-08 09:08:50|926.4|926|927.5|927.2|928.1|927.7|926.4|925.9|3886
1646730540000|2022-03-08 09:09:00|927.4|927.1|929.1|928.8|929.3|928.9|927.4|927.1|16478
1646730550000|2022-03-08 09:09:10|929.2|928.9|928.9|928.6|929.7|929.5|928.8|928.5|2186
1646730560000|2022-03-08 09:09:20|929.1|928.7|928.5|928.2|929.7|929.3|928.5|928.2|8600
1646730570000|2022-03-08 09:09:30|928.4|928.1|928.9|928.6|929.3|929|928.4|928|18373
1646730580000|2022-03-08 09:09:40|928.8|928.5|929.3|928.9|929.9|929.5|928.7|928.3|8436
1646730590000|2022-03-08 09:09:50|929.4|929.1|929.2|928.9|929.6|929.3|928.9|928.5|2446
1646730600000|2022-03-08 09:10:00|929.1|928.8|930.3|930|930.3|930|929.1|928.8|8025
1646730610000|2022-03-08 09:10:10|930.5|930.1|931.7|931.3|931.7|931.5|930.4|930.1|2856
1646730620000|2022-03-08 09:10:20|931.8|931.4|932.5|932.2|933|932.7|931.8|931.4|4549
1646730630000|2022-03-08 09:10:30|932.6|932.3|932|931.6|933.4|933|932|931.6|17458
1646730640000|2022-03-08 09:10:40|931.8|931.5|931.6|931.2|931.8|931.5|931|930.6|3927
1646730650000|2022-03-08 09:10:50|931.7|931.3|932|931.7|932.1|931.8|931.4|931.2|673
1646730660000|2022-03-08 09:11:00|932.2|931.8|931.9|931.5|932.3|932|931.4|931.2|2325
1646730670000|2022-03-08 09:11:10|932.1|931.6|932.8|932.5|933|932.6|931.8|931.6|4140
1646730680000|2022-03-08 09:11:20|933|932.6|933|932.6|933.5|933|932.8|932.4|5534
1646730690000|2022-03-08 09:11:30|933.1|932.7|933.3|933.1|933.9|933.4|933|932.6|2010
1646730700000|2022-03-08 09:11:40|933.5|933.2|934|933.6|934.5|934.1|933.3|932.9|4910
1646730710000|2022-03-08 09:11:50|933.9|933.5|932.9|932.6|934.2|933.8|932.9|932.6|6855
1646730720000|2022-03-08 09:12:00|933|932.5|932.6|932.3|933.1|932.7|931.9|931.6|4631
1646730730000|2022-03-08 09:12:10|932.5|932.2|932.9|932.6|933|932.6|931.9|931.6|2829
1646730740000|2022-03-08 09:12:20|932.8|932.5|932.9|932.6|933.1|932.7|932.5|932.1|1388
1646730750000|2022-03-08 09:12:30|933|932.5|933.8|933.4|934|933.6|932.8|932.5|4181
1646730760000|2022-03-08 09:12:40|933.7|933.5|934.8|934.4|934.9|934.6|933.1|933|8962
1646730770000|2022-03-08 09:12:50|934.7|934.5|934.8|934.4|935|934.7|934.5|934.2|9582
1646730780000|2022-03-08 09:13:00|934.9|934.6|935.6|935.3|935.7|935.4|934.8|934.4|7803
1646730790000|2022-03-08 09:13:10|935.7|935.4|935.8|935.4|936.3|936|935.6|935.3|4830
1646730800000|2022-03-08 09:13:20|935.7|935.3|936.9|936.5|936.9|936.5|935.3|934.9|10420
1646730810000|2022-03-08 09:13:30|936.8|936.4|936.5|936.2|936.9|936.5|936|935.8|3679
1646730820000|2022-03-08 09:13:40|936.6|936.3|936.7|936.4|936.8|936.5|936.1|935.8|2265
1646730830000|2022-03-08 09:13:50|936.8|936.5|936.6|936.1|937.1|936.7|936.4|935.9|2141
1646730840000|2022-03-08 09:14:00|936.7|936.2|936.9|936.6|937|936.7|936.5|936.1|4677
1646730850000|2022-03-08 09:14:10|937|936.5|937.1|936.8|937.6|937.1|936.9|936.5|3443
1646730860000|2022-03-08 09:14:20|937.2|936.7|937.6|937.3|937.6|937.3|937|936.7|1269
1646730870000|2022-03-08 09:14:30|937.7|937.4|937.3|936.9|937.8|937.5|936.9|936.6|11480
1646730880000|2022-03-08 09:14:40|937.2|936.8|935.5|935.1|937.2|936.8|935.3|935|6629
1646730890000|2022-03-08 09:14:50|935.6|935.3|936.6|936.2|937.1|936.8|935.6|935.3|5514
1646730900000|2022-03-08 09:15:00|936.5|935.6|936.4|936|938|937.6|935.8|935.3|12501
1646730910000|2022-03-08 09:15:10|936.3|935.9|936.3|935.9|936.4|936.1|936.2|935.8|2404
1646730920000|2022-03-08 09:15:20|936.2|936|936.6|936.3|936.7|936.5|936.2|935.9|4322
1646730930000|2022-03-08 09:15:30|936.7|936.5|935.4|935|936.8|936.5|935.3|935|6546
1646730940000|2022-03-08 09:15:40|935.3|935.1|935.4|935.1|935.7|935.4|935.1|935|7807
1646730950000|2022-03-08 09:15:50|935.5|935.2|934|933.7|935.6|935.2|933.9|933.3|15522
1646730960000|2022-03-08 09:16:00|934.1|933.8|934.2|933.8|934.4|934|933.9|933.6|11065
1646730970000|2022-03-08 09:16:10|934|933.7|934|933.8|934.2|933.8|933.9|933.7|2676
1646730980000|2022-03-08 09:16:20|934.2|933.9|935.9|935.6|936.1|935.6|934.2|933.8|23167
1646730990000|2022-03-08 09:16:30|935.8|935.5|936.8|936.4|936.8|936.4|935.2|935.1|11234
1646731000000|2022-03-08 09:16:40|936.6|936.3|935.6|935.2|936.6|936.3|935.2|934.9|7717
1646731010000|2022-03-08 09:16:50|935.5|935.1|934|933.6|935.5|935.1|933.9|933.5|4623
1646731020000|2022-03-08 09:17:00|934.1|933.7|931.5|931.2|934.1|933.9|931.4|931|10365
1646731030000|2022-03-08 09:17:10|931.6|931.1|931.7|931.3|932.7|932.4|931.3|930.9|7545
1646731040000|2022-03-08 09:17:20|931.6|931.5|932.7|932.2|932.7|932.2|931.6|931.4|6101
1646731050000|2022-03-08 09:17:30|932.6|932.1|932.2|931.9|932.6|932.1|931.6|931.4|5600
1646731060000|2022-03-08 09:17:40|932.1|931.8|931.9|931.5|932.2|931.8|931.8|931.4|2190
1646731070000|2022-03-08 09:17:50|931.8|931.4|933.2|932.9|933.4|933.1|931.7|931.4|11531
1646731080000|2022-03-08 09:18:00|933.1|932.8|933.4|933|933.6|933.4|932.8|932.5|7694
1646731090000|2022-03-08 09:18:10|933.2|932.9|932.4|932|933.3|933|932.2|931.8|7189
1646731100000|2022-03-08 09:18:20|932.5|932.1|931.9|931.5|932.6|932.3|931.9|931.5|2360
1646731110000|2022-03-08 09:18:30|932|931.6|933|932.6|933.2|932.8|932|931.5|13692
1646731120000|2022-03-08 09:18:40|932.9|932.7|933.4|933|933.4|933.1|932.8|932.7|3750
1646731130000|2022-03-08 09:18:50|933.5|933.1|934.5|934.3|934.7|934.3|933.4|933.1|5627
1646731140000|2022-03-08 09:19:00|934.6|934.2|934.8|934.5|935.7|935.2|934.5|934.2|4548
1646731150000|2022-03-08 09:19:10|934.9|934.6|935.2|934.9|935.3|935|934.5|934.2|7630
1646731160000|2022-03-08 09:19:20|935.1|934.8|935|934.7|935.2|934.8|934.7|934.5|10067
1646731170000|2022-03-08 09:19:30|934.9|934.6|933.4|933.2|934.9|934.6|933.4|932.9|5612
1646731180000|2022-03-08 09:19:40|933.5|933.3|932.5|932.2|933.8|933.4|932.5|932.1|1172
1646731190000|2022-03-08 09:19:50|932.4|932.1|931.8|931.7|932.4|932.2|931.8|931.4|1608
1646731200000|2022-03-08 09:20:00|931.9|931.8|932.3|931.9|932.7|932.4|931.9|931.7|18898
1646731210000|2022-03-08 09:20:10|932.2|931.8|931.5|931.2|932.2|931.8|931|930.6|20057
1646731220000|2022-03-08 09:20:20|931.4|931|929.8|929.5|931.4|931.2|929.4|929|13616
1646731230000|2022-03-08 09:20:30|929.7|929.3|929.6|929.3|930.1|929.7|929.5|929.2|17188
1646731240000|2022-03-08 09:20:40|929.5|929.2|929.2|929|930.2|929.8|929|928.7|2912
1646731250000|2022-03-08 09:20:50|929.3|929.1|929.2|928.8|929.7|929.5|929|928.7|10466
1646731260000|2022-03-08 09:21:00|929.1|928.9|928.1|927.8|929.1|928.9|927.7|927.3|6564
1646731270000|2022-03-08 09:21:10|928.2|928.2|928.6|928.3|928.6|928.3|928.1|927.8|4948
1646731280000|2022-03-08 09:21:20|928.5|928.2|928.4|928.2|928.6|928.3|927.7|927.4|1886
1646731290000|2022-03-08 09:21:30|928.5|928.3|928.3|928|928.7|928.5|927.9|927.6|6330
1646731300000|2022-03-08 09:21:40|928.2|927.9|927.9|927.6|928.4|928|927.9|927.6|0
1646731310000|2022-03-08 09:21:50|928|927.7|927.6|927.4|928.1|927.9|927.6|927.4|2469
1646731320000|2022-03-08 09:22:00|927.5|927.2|928.4|928.1|928.5|928.1|927.4|927.2|4514
1646731330000|2022-03-08 09:22:10|928.5|928.2|929.9|929.6|930.3|930|928.5|928.2|5137
1646731340000|2022-03-08 09:22:20|929.8|929.7|930.4|930.2|930.7|930.3|929.8|929.7|4993
1646731350000|2022-03-08 09:22:30|930.5|930.1|930.4|930.2|930.9|930.6|930.2|930|4358
1646731360000|2022-03-08 09:22:40|930.3|930.1|930.8|930.6|931.3|930.9|930.2|930|4536
1646731370000|2022-03-08 09:22:50|930.7|930.5|930.8|930.4|930.9|930.7|930.4|930.1|3991
1646731380000|2022-03-08 09:23:00|930.7|930.5|931.1|930.8|931.3|931|930.5|930.2|2117
1646731390000|2022-03-08 09:23:10|931|930.7|930.9|930.5|931|930.8|930|929.6|15823
1646731400000|2022-03-08 09:23:20|930.8|930.4|930.9|930.7|931.3|930.9|930.7|930.3|1437
1646731410000|2022-03-08 09:23:30|930.7|930.5|929.7|929.5|930.8|930.5|929.6|929.3|13946
1646731420000|2022-03-08 09:23:40|929.6|929.3|929.8|929.5|929.9|929.6|929.3|928.9|2042
1646731430000|2022-03-08 09:23:50|929.9|929.6|929.9|929.7|930.5|930.1|929.8|929.6|3223
1646731440000|2022-03-08 09:24:00|929.8|929.5|928.8|928.4|929.8|929.5|928.7|928.3|3533
1646731450000|2022-03-08 09:24:10|928.7|928.3|927.6|927.2|928.7|928.3|927|926.7|11321
1646731460000|2022-03-08 09:24:20|927.5|927.1|927.2|926.9|928|927.6|927.2|926.9|2202
1646731470000|2022-03-08 09:24:30|927.1|927|927.3|926.9|927.3|927|926.2|925.8|7419
1646731480000|2022-03-08 09:24:40|927.2|926.8|928.5|928.1|928.5|928.1|926.7|926.4|5612
1646731490000|2022-03-08 09:24:50|928.6|928.2|929.1|928.7|929.3|929|928.6|928.2|3646
1646731500000|2022-03-08 09:25:00|929.2|928.8|928.5|928.1|929.3|929.1|928|927.6|5165
1646731510000|2022-03-08 09:25:10|928.4|928|927.4|927|928.7|928.6|927.2|926.8|1980
1646731520000|2022-03-08 09:25:20|927.5|926.9|926.2|925.9|927.5|926.9|926|925.7|6342
1646731530000|2022-03-08 09:25:30|926.3|926|924.6|924.3|926.4|926|924.5|924|31038
1646731540000|2022-03-08 09:25:40|924.7|924.4|923.4|923.1|924.8|924.5|923.3|923|15060
1646731550000|2022-03-08 09:25:50|923.3|923|923.3|923.1|923.4|923.2|923.1|922.7|7518
1646731560000|2022-03-08 09:26:00|923.8|923.2|923.9|923.5|924.2|923.9|923.5|923.1|18797
1646731570000|2022-03-08 09:26:10|923.8|923.4|923.7|923.3|924.1|923.8|923.4|923.1|5137
1646731580000|2022-03-08 09:26:20|923.6|923.1|923.2|922.9|923.6|923.1|922.9|922.4|3572
1646731590000|2022-03-08 09:26:30|923.3|922.8|924|923.6|924.5|924.1|923.3|922.8|3800
1646731600000|2022-03-08 09:26:40|923.9|923.5|923.5|923.2|924|923.6|923.4|923.2|4839
1646731610000|2022-03-08 09:26:50|923.4|923.1|923.3|923|923.7|923.4|923.1|922.8|7072
1646731620000|2022-03-08 09:27:00|923.2|922.9|922.4|922.1|923.2|922.9|922.3|922|1328
1646731630000|2022-03-08 09:27:10|922.3|922|922.5|922.2|922.8|922.4|921.9|921.6|5115
1646731640000|2022-03-08 09:27:20|922.6|922.3|922.8|922.5|923|922.8|922.6|922.2|1053
1646731650000|2022-03-08 09:27:30|922.9|922.6|924.2|923.9|924.5|924.1|922.9|922.6|9902
1646731660000|2022-03-08 09:27:40|924.3|924|923.9|923.6|924.3|924.1|923.8|923.4|3177
1646731670000|2022-03-08 09:27:50|923.6|923.5|923.9|923.5|923.9|923.8|923.6|923.4|2891
1646731680000|2022-03-08 09:28:00|924|923.6|924.2|924|924.3|924|923.9|923.5|2728
1646731690000|2022-03-08 09:28:10|924.3|924.1|924.2|923.8|924.3|924.1|924.1|923.7|3135
1646731700000|2022-03-08 09:28:20|924.3|923.9|923.3|923|924.3|924.1|923.2|922.8|2313
1646731710000|2022-03-08 09:28:30|923.2|922.9|923.4|923.2|923.5|923.2|923|922.8|5752
1646731720000|2022-03-08 09:28:40|923.3|923.1|923.7|923.3|923.7|923.3|923|922.6|4821
1646731730000|2022-03-08 09:28:50|923.6|923.4|923.8|923.4|923.8|923.4|923.4|923.1|1537
1646731740000|2022-03-08 09:29:00|923.7|923.5|924.3|924|924.3|924|923.7|923.5|3069
1646731750000|2022-03-08 09:29:10|924.2|923.9|923.9|923.8|924.3|923.9|923.6|923.2|6968
1646731760000|2022-03-08 09:29:20|924.1|923.9|924.7|924.3|925.1|924.8|924.1|923.9|2198
1646731770000|2022-03-08 09:29:30|924.6|924.2|924|923.7|925.1|924.7|924|923.6|5077
1646731780000|2022-03-08 09:29:40|923.9|923.6|923.9|923.6|924.1|923.8|923.8|923.4|530
1646731790000|2022-03-08 09:29:50|924|923.8|923.9|923.6|924.4|923.9|923.9|923.6|3497
1646731800000|2022-03-08 09:30:00|924|923.7|924.9|924.6|925|924.7|924|923.7|1597
1646731810000|2022-03-08 09:30:10|925|924.5|925.9|925.5|926.2|925.7|924.8|924.5|4828
1646731820000|2022-03-08 09:30:20|925.8|925.3|925.8|925.4|926.5|926.1|925.6|925.2|502
1646731830000|2022-03-08 09:30:30|925.7|925.2|925.9|925.6|926.4|926|925.6|925.2|3511
1646731840000|2022-03-08 09:30:40|926|925.7|926.3|926|926.9|926.5|926|925.7|5222
1646731850000|2022-03-08 09:30:50|926.2|925.9|925.5|925.3|926.2|925.9|925.5|925.2|2009
1646731860000|2022-03-08 09:31:00|925.4|925.2|923.7|923.3|925.6|925.3|923.1|922.7|26516
1646731870000|2022-03-08 09:31:10|923.6|923.2|923.6|923.3|924.1|923.8|923.2|922.8|17751
1646731880000|2022-03-08 09:31:20|923.7|923.4|923.4|923.2|924.1|924|923.3|923|19552
1646731890000|2022-03-08 09:31:30|923.3|923.1|921.9|921.6|923.4|923.1|921.9|921.6|24209
1646731900000|2022-03-08 09:31:40|921.8|921.5|923|922.9|923.2|922.9|921.5|921.1|14368
1646731910000|2022-03-08 09:31:50|923.1|923|922.5|922.1|923.3|923.1|922.3|922|5678
1646731920000|2022-03-08 09:32:00|922.4|922|923.8|923.4|924.5|924.1|922.3|922|5320
1646731930000|2022-03-08 09:32:10|923.9|923.5|924.9|924.6|925.2|924.9|923.8|923.4|5696
1646731940000|2022-03-08 09:32:20|925|924.7|924.2|923.8|925.3|925|924.2|923.8|15172
1646731950000|2022-03-08 09:32:30|924.1|923.6|924.4|924.1|924.7|924.4|923.8|923.5|14437
1646731960000|2022-03-08 09:32:40|924.5|924.2|924.6|924.3|924.6|924.3|924.4|924.2|319
1646731970000|2022-03-08 09:32:50|924.7|924.4|924.7|924.4|925|924.9|924.7|924.3|4149
1646731980000|2022-03-08 09:33:00|924.8|924.5|926.7|926.4|926.7|926.4|924.8|924.5|6443
1646731990000|2022-03-08 09:33:10|926.8|926.5|926.7|926.6|927|926.7|926.4|926|8575
1646732000000|2022-03-08 09:33:20|926.8|926.5|926.8|926.4|926.9|926.7|926.3|926|8362
1646732010000|2022-03-08 09:33:30|926.9|926.5|927|926.7|927|926.8|926.9|926.5|1476
1646732020000|2022-03-08 09:33:40|927.1|926.8|927.9|927.6|928|927.7|927|926.6|5244
1646732030000|2022-03-08 09:33:50|928|927.5|929.3|929|929.4|929|927.9|927.5|3828
1646732040000|2022-03-08 09:34:00|929.4|929.1|930.8|930.5|931|930.7|929.4|929.1|4374
1646732050000|2022-03-08 09:34:10|930.9|930.6|933.2|932.9|933.5|933.1|930.8|930.6|10404
1646732060000|2022-03-08 09:34:20|933.3|933|933.9|933.5|933.9|933.6|933.3|933|528
1646732070000|2022-03-08 09:34:30|934.1|933.6|933.2|932.9|934.3|934|933.1|932.7|12444
1646732080000|2022-03-08 09:34:40|933.3|933|934.2|934|934.2|934|933.3|933|6769
1646732090000|2022-03-08 09:34:50|934.4|934.1|934.1|933.8|934.7|934.6|934.1|933.7|29840
1646732100000|2022-03-08 09:35:00|934.2|933.9|933.8|933.5|934.7|934.3|932.7|932.4|12924
1646732110000|2022-03-08 09:35:10|933.9|933.6|934|933.7|934.4|934|933.6|933.3|9064
1646732120000|2022-03-08 09:35:20|933.9|933.6|934.2|933.8|934.2|934|933.8|933.6|5674
1646732130000|2022-03-08 09:35:30|934.1|933.9|934.5|934.2|934.7|934.4|934.1|933.9|4882
1646732140000|2022-03-08 09:35:40|934.4|934.1|934.6|934.2|934.6|934.3|934.3|934|8758
1646732150000|2022-03-08 09:35:50|934.5|934.3|936.2|935.8|936.2|935.8|934.5|934.1|16860
1646732160000|2022-03-08 09:36:00|936.1|935.5|936.2|935.9|936.2|936|935.8|935.5|4372
1646732170000|2022-03-08 09:36:10|936.3|936|936.8|936.5|937|936.7|936.3|936|7954
1646732180000|2022-03-08 09:36:20|937|936.7|938.1|937.8|938.2|937.8|936.9|936.5|17518
1646732190000|2022-03-08 09:36:30|938|937.7|938.2|937.7|938.2|937.8|937.4|937.1|10233
1646732200000|2022-03-08 09:36:40|938.1|938|936.8|936.5|938.5|938.2|936.6|936.2|8172
1646732210000|2022-03-08 09:36:50|936.9|936.6|938|937.7|938.3|938|936.9|936.6|2368
1646732220000|2022-03-08 09:37:00|938.1|937.8|938.5|938.1|938.8|938.4|938|937.8|11248
1646732230000|2022-03-08 09:37:10|938.4|938.2|939.7|939.3|939.8|939.4|938.4|938.2|5
1646732240000|2022-03-08 09:37:20|939.6|939.2|939.7|939.4|939.7|939.4|939.4|939.1|4686
1646732250000|2022-03-08 09:37:30|939.6|939.3|938.8|938.6|939.7|939.3|938.6|938.2|9155
1646732260000|2022-03-08 09:37:40|938.7|938.5|938.6|938.2|939|938.8|938.4|938.1|8970
1646732270000|2022-03-08 09:37:50|938.5|938|938.6|938.2|938.7|938.4|938.3|937.9|1270
1646732280000|2022-03-08 09:38:00|938.7|938.3|938.1|937.8|939.1|938.7|938|937.7|8718
1646732290000|2022-03-08 09:38:10|938.2|937.9|938.5|938.3|938.8|938.5|938.1|937.9|2074
1646732300000|2022-03-08 09:38:20|938.6|938.4|937.8|937.5|938.8|938.5|937.7|937.4|6043
1646732310000|2022-03-08 09:38:30|937.7|937.6|937.7|937.3|938|937.6|937.2|936.8|7940
1646732320000|2022-03-08 09:38:40|937.6|937.4|938.4|938|938.4|938|937.6|937.4|1052
1646732330000|2022-03-08 09:38:50|938.5|938.2|938.4|938|938.8|938.4|938.2|938|241
1646732340000|2022-03-08 09:39:00|938.3|938.1|937.7|937.4|938.5|938.3|937.6|937.3|4082
1646732350000|2022-03-08 09:39:10|937.6|937.3|938.6|938.4|939|938.6|937.6|937.2|3366
1646732360000|2022-03-08 09:39:20|938.8|938.5|938.4|938.1|939|938.7|938.3|938|6360
1646732370000|2022-03-08 09:39:30|938.6|938.2|938.9|938.5|939|938.7|938.5|938.2|0
1646732380000|2022-03-08 09:39:40|939|938.6|939.2|938.9|939.7|939.3|939|938.5|14231
1646732390000|2022-03-08 09:39:50|939.4|939.3|938.5|938.2|939.4|939.3|938.4|938|8313
1646732400000|2022-03-08 09:40:00|938.6|938.1|937.6|937.3|938.6|938.1|936.8|936.5|6374
1646732410000|2022-03-08 09:40:10|937.7|937.4|936.8|936.6|937.9|937.6|936.8|936.5|3704
1646732420000|2022-03-08 09:40:20|936.7|936.4|936.5|936.2|936.8|936.4|936.5|936.1|1343
1646732430000|2022-03-08 09:40:30|936.4|936.1|936.5|936.1|936.9|936.7|936.3|935.9|4457
1646732440000|2022-03-08 09:40:40|936.6|936.2|937|936.7|937.6|937.2|936.5|936.2|9894
1646732450000|2022-03-08 09:40:50|937.1|936.8|936.9|936.6|937.2|936.8|936.7|936.4|4803
1646732460000|2022-03-08 09:41:00|936.8|936.5|936.6|936.3|936.9|936.5|936.5|936.1|3902
1646732470000|2022-03-08 09:41:10|936.7|936.4|938.3|937.9|938.4|938.1|936.7|936.3|7296
1646732480000|2022-03-08 09:41:20|938.2|938|938.1|937.7|938.2|938|937.6|937.4|4747
1646732490000|2022-03-08 09:41:30|938|937.6|937.2|936.9|938|937.6|936.9|936.6|5717
1646732500000|2022-03-08 09:41:40|937.3|937|937.2|936.9|937.4|937.1|937.2|936.9|0
1646732510000|2022-03-08 09:41:50|937.1|936.7|936.9|936.6|937.2|936.8|936.8|936.5|3490
1646732520000|2022-03-08 09:42:00|937|936.5|937.7|937.4|937.9|937.4|936.8|936.5|2991
1646732530000|2022-03-08 09:42:10|937.6|937.3|936.2|936|937.6|937.3|936.2|936|3804
1646732540000|2022-03-08 09:42:20|936.1|935.9|935.6|935.4|936.1|935.9|935.6|935.4|2741
1646732550000|2022-03-08 09:42:30|935.7|935.5|936.5|936.2|936.5|936.2|935.6|935.5|4411
1646732560000|2022-03-08 09:42:40|936.6|936.3|937.2|936.9|937.6|937.2|936.6|936.3|2380
1646732570000|2022-03-08 09:42:50|937.3|937|937.4|937|937.4|937.1|937|936.7|2976
1646732580000|2022-03-08 09:43:00|937.3|936.8|937.3|937|937.8|937.5|937|936.7|964
1646732590000|2022-03-08 09:43:10|937.4|936.9|936.7|936.5|937.4|936.9|936.6|936.3|2446
1646732600000|2022-03-08 09:43:20|936.6|936.3|935.9|935.6|936.6|936.3|935.8|935.4|1019
1646732610000|2022-03-08 09:43:30|936|935.5|937|936.6|937|936.7|935.4|935|24592
1646732620000|2022-03-08 09:43:40|936.9|936.5|936.9|936.6|937|936.6|936.7|936.3|2740
1646732630000|2022-03-08 09:43:50|937|936.5|936.7|936.3|937|936.5|936.7|936.3|413
1646732640000|2022-03-08 09:44:00|936.6|936.2|936.3|936|936.6|936.3|935.9|935.6|11146
1646732650000|2022-03-08 09:44:10|936.2|935.9|936.9|936.6|937|936.8|936.2|935.9|926
1646732660000|2022-03-08 09:44:20|936.8|936.5|936.7|936.3|936.9|936.6|936.6|936.2|976
1646732670000|2022-03-08 09:44:30|936.8|936.4|937.2|936.9|937.3|937|936.7|936.3|1102
1646732680000|2022-03-08 09:44:40|937.3|937|936|935.6|937.8|937.4|936|935.6|6211
1646732690000|2022-03-08 09:44:50|935.9|935.5|935.7|935.3|936|935.6|935.2|935|1383
1646732700000|2022-03-08 09:45:00|935.8|935.4|934.9|934.7|935.9|935.6|934.9|934.5|23903
1646732710000|2022-03-08 09:45:10|935|934.6|933.7|933.5|935.2|934.9|933.7|933.3|1747
1646732720000|2022-03-08 09:45:20|933.6|933.4|935|934.7|935.1|934.7|933.4|933|6771
1646732730000|2022-03-08 09:45:30|934.9|934.6|934.5|934.3|935|934.6|934|933.7|1710
1646732740000|2022-03-08 09:45:40|934.6|934.4|934.7|934.3|934.7|934.4|934.2|933.9|4461
1646732750000|2022-03-08 09:45:50|934.6|934.2|934.7|934.3|934.7|934.3|934.5|934.2|23
1646732760000|2022-03-08 09:46:00|934.6|934.2|935.2|935|935.7|935.3|934.6|934.2|21062
1646732770000|2022-03-08 09:46:10|935.3|935.1|935.3|935|935.5|935.2|935.3|934.9|975
1646732780000|2022-03-08 09:46:20|935.2|934.9|934.8|934.4|935.2|934.9|934.6|934.3|1734
1646732790000|2022-03-08 09:46:30|934.7|934.5|933.8|933.5|934.7|934.5|933.8|933.5|619
1646732800000|2022-03-08 09:46:40|933.6|933.4|931.1|930.8|933.8|933.4|930.9|930.5|4451
1646732810000|2022-03-08 09:46:50|931.2|930.7|930.8|930.5|931.2|930.8|930.1|929.6|6614
1646732820000|2022-03-08 09:47:00|930.9|930.6|931.1|930.8|931.2|931|930.9|930.6|7850
1646732830000|2022-03-08 09:47:10|931.2|930.9|931.6|931.2|932|931.7|931.2|930.8|1881
1646732840000|2022-03-08 09:47:20|931.5|931.1|931|930.6|931.7|931.5|930.8|930.5|4496
1646732850000|2022-03-08 09:47:30|931.1|930.7|931|930.6|931.2|930.9|930.5|930.3|2475
1646732860000|2022-03-08 09:47:40|931.1|930.7|931.4|931|931.4|931.1|930.7|930.4|570
1646732870000|2022-03-08 09:47:50|931.5|931.1|930.7|930.3|931.8|931.5|930.7|930.3|4831
1646732880000|2022-03-08 09:48:00|930.6|930.4|930.3|930|930.7|930.4|930.1|929.7|1740
1646732890000|2022-03-08 09:48:10|930.4|930.1|931|930.7|931.4|931.1|930|929.6|11273
1646732900000|2022-03-08 09:48:20|931.1|930.8|931.5|931.2|931.7|931.3|931|930.7|6788
1646732910000|2022-03-08 09:48:30|931.4|931.1|931.8|931.5|932.2|931.8|931.2|930.9|4157
1646732920000|2022-03-08 09:48:40|931.7|931.6|931.7|931.5|931.9|931.6|931.5|931.2|2516
1646732930000|2022-03-08 09:48:50|931.6|931.4|932.3|931.9|932.4|932|931.2|930.9|3745
1646732940000|2022-03-08 09:49:00|932.2|932|932.5|932.2|933.3|932.9|932.2|931.9|2709
1646732950000|2022-03-08 09:49:10|932.6|932.3|932.7|932.4|932.9|932.6|932.4|932|1787
1646732960000|2022-03-08 09:49:20|932.6|932.3|932.8|932.4|933.2|932.8|932.6|932.3|862
1646732970000|2022-03-08 09:49:30|932.7|932.3|933|932.6|933.2|932.8|932.3|931.9|7365
1646732980000|2022-03-08 09:49:40|932.9|932.5|933.7|933.4|933.7|933.5|932.6|932.2|2956
1646732990000|2022-03-08 09:49:50|933.8|933.2|932.1|931.7|933.8|933.4|932.1|931.7|545
1646733000000|2022-03-08 09:50:00|932|931.6|930.6|930.3|932|931.6|930.4|930|2028
1646733010000|2022-03-08 09:50:10|930.5|930.4|930.6|930.3|930.8|930.5|930.5|930.2|0
1646733020000|2022-03-08 09:50:20|930.7|930.5|930.4|930|930.8|930.5|930.1|929.7|9643
1646733030000|2022-03-08 09:50:30|930.3|929.9|930.4|930|930.6|930.2|930.1|929.8|1212
1646733040000|2022-03-08 09:50:40|930.5|930.1|929.6|929.3|930.8|930.4|929.6|929.2|1388
1646733050000|2022-03-08 09:50:50|929.5|929.2|930.1|929.7|930.1|929.8|929.2|928.8|2751
1646733060000|2022-03-08 09:51:00|930|929.6|930.7|930.4|930.8|930.5|929.7|929.4|1862
1646733070000|2022-03-08 09:51:10|930.6|930.3|930.3|930|930.8|930.4|930.3|929.9|2760
1646733080000|2022-03-08 09:51:20|930.4|930.1|929.7|929.4|930.6|930.2|929.7|929.4|407
1646733090000|2022-03-08 09:51:30|929.6|929.3|930.2|929.9|930.2|929.9|929.6|929.2|281
1646733100000|2022-03-08 09:51:40|930.4|930|930.5|930.3|930.5|930.4|930.3|930|1016
1646733110000|2022-03-08 09:51:50|930.6|930.4|932.8|932.5|932.8|932.5|930.6|930.4|2988
1646733120000|2022-03-08 09:52:00|932.7|932.4|933.9|933.6|934.3|933.9|932.5|932.2|4359
1646733130000|2022-03-08 09:52:10|934|933.7|933.4|933.1|934|933.7|933.4|933|2798
1646733140000|2022-03-08 09:52:20|933.3|933|933.6|933.3|933.9|933.6|933.2|932.9|16821
1646733150000|2022-03-08 09:52:30|933.5|933.2|933.2|932.8|933.5|933.2|933.1|932.7|1217
1646733160000|2022-03-08 09:52:40|933.1|932.7|933.7|933.3|933.7|933.4|932.9|932.5|15225
1646733170000|2022-03-08 09:52:50|933.5|933.4|933.9|933.6|934.8|934.4|933.5|933.2|4753
1646733180000|2022-03-08 09:53:00|934|933.7|934.4|934.1|934.7|934.3|934|933.7|2709
1646733190000|2022-03-08 09:53:10|934.5|934.2|935|934.6|935|934.6|934.5|934.2|413
1646733200000|2022-03-08 09:53:20|934.9|934.5|935.4|935.1|935.5|935.1|934.4|934.2|2215
1646733210000|2022-03-08 09:53:30|935.3|935|936.6|936.3|936.7|936.3|935.1|934.7|1838
1646733220000|2022-03-08 09:53:40|936.5|936.2|936.9|936.6|937.4|937|936.4|936|8931
1646733230000|2022-03-08 09:53:50|937|936.7|937.6|937.2|937.6|937.4|937|936.7|1798
1646733240000|2022-03-08 09:54:00|937.4|937.3|938.4|938.1|938.5|938.1|937.3|937|7849
1646733250000|2022-03-08 09:54:10|938.5|938.2|938.5|938.3|938.7|938.3|938.3|938.1|371
1646733260000|2022-03-08 09:54:20|938.4|938.2|937.4|937.1|939.2|938.8|937|936.7|39248
1646733270000|2022-03-08 09:54:30|937.5|937.2|938.8|938.5|939|938.6|937.5|937.2|4102
1646733280000|2022-03-08 09:54:40|938.9|938.6|939.1|938.8|939.1|938.8|938.9|938.5|131
1646733290000|2022-03-08 09:54:50|939.2|938.9|939.9|939.6|939.9|939.6|939.1|938.7|3452
1646733300000|2022-03-08 09:55:00|940|939.7|940.2|939.8|940.5|940.1|939.7|939.5|13703
1646733310000|2022-03-08 09:55:10|940.1|939.7|939.9|939.5|940.3|940|939.5|939.2|5290
1646733320000|2022-03-08 09:55:20|940|939.6|940.3|940.1|940.3|940.1|939.8|939.5|167
1646733330000|2022-03-08 09:55:30|940.4|940.2|940.8|940.5|941|940.8|940.4|940.1|4794
1646733340000|2022-03-08 09:55:40|940.9|940.6|940.8|940.6|940.9|940.6|940.8|940.5|0
1646733350000|2022-03-08 09:55:50|940.7|940.5|940.3|940|940.7|940.5|940.2|939.9|3947
1646733360000|2022-03-08 09:56:00|940.4|940.1|940.4|940.1|940.6|940.3|940.4|940.1|661
1646733370000|2022-03-08 09:56:10|940.2|940|939|938.7|940.2|940.1|939|938.7|1517
1646733380000|2022-03-08 09:56:20|939.1|938.8|939.8|939.5|939.9|939.6|939.1|938.8|874
1646733390000|2022-03-08 09:56:30|939.7|939.4|939.2|938.9|939.7|939.4|939.2|938.9|1278
1646733400000|2022-03-08 09:56:40|939.1|938.8|938.5|938.2|939.1|938.8|938.3|938|885
1646733410000|2022-03-08 09:56:50|938.6|938.1|940.1|939.6|940.1|939.6|938.4|938.1|5247
1646733420000|2022-03-08 09:57:00|939.9|939.5|939.6|939.2|940.4|940.3|939.6|939.2|9630
1646733430000|2022-03-08 09:57:10|939.4|939.1|938.8|938.5|939.8|939.4|938.8|938.5|5543
1646733440000|2022-03-08 09:57:20|938.7|938.4|938.2|937.8|938.9|938.5|938|937.6|7307
1646733450000|2022-03-08 09:57:30|938.1|937.9|938.1|937.7|938.3|937.9|937.3|937|3713
1646733460000|2022-03-08 09:57:40|938|937.8|937.1|936.7|938|937.8|937|936.6|5047
1646733470000|2022-03-08 09:57:50|937.2|936.8|937.1|936.8|937.5|937.1|937|936.7|782
1646733480000|2022-03-08 09:58:00|937|936.7|937.1|936.9|937.3|936.9|936.8|936.4|1210
1646733490000|2022-03-08 09:58:10|937.2|937|937.9|937.5|937.9|937.5|937.2|936.9|1715
1646733500000|2022-03-08 09:58:20|937.8|937.4|937.1|936.8|937.9|937.5|936.9|936.6|1400
1646733510000|2022-03-08 09:58:30|937.2|936.9|937.9|937.5|938|937.7|937.2|936.9|500
1646733520000|2022-03-08 09:58:40|938|937.6|937.4|937|938.1|937.7|937.4|937|1059
1646733530000|2022-03-08 09:58:50|937.3|936.9|937.1|936.7|937.3|937.1|937.1|936.7|1122
1646733540000|2022-03-08 09:59:00|937|936.8|937.4|937|937.7|937.3|936.4|936.1|15813
1646733550000|2022-03-08 09:59:10|937.3|936.9|936.4|936.1|937.3|937|936.3|936.1|2527
1646733560000|2022-03-08 09:59:20|936.3|936|936.4|936|936.7|936.2|935.8|935.5|5862
1646733570000|2022-03-08 09:59:30|936.6|936.1|936.6|936.2|937.2|936.8|936.6|936.1|1432
1646733580000|2022-03-08 09:59:40|936.5|936|936.8|936.3|936.8|936.5|936.3|935.9|1000
1646733590000|2022-03-08 09:59:50|936.6|936.2|936.8|936.4|937|936.7|936.3|935.9|1146
1646733600000|2022-03-08 10:00:00|936.9|936.5|936.6|936.4|937.4|936.9|936.6|936.4|1041
1646733610000|2022-03-08 10:00:10|936.5|936.1|936.7|936.4|936.8|936.5|936.5|936|514
1646733620000|2022-03-08 10:00:20|936.8|936.5|937.6|937.3|937.9|937.5|936.8|936.5|8585
1646733630000|2022-03-08 10:00:30|937.5|937.2|938.1|937.8|938.2|937.9|937.5|937.2|1960
1646733640000|2022-03-08 10:00:40|938|937.7|938.1|937.8|938.1|937.8|937.7|937.4|996
1646733650000|2022-03-08 10:00:50|937.9|937.7|938.5|938.3|938.7|938.3|937.9|937.7|4243
1646733660000|2022-03-08 10:01:00|938.6|938.4|938.5|938.2|938.8|938.4|938.5|938.1|750
1646733670000|2022-03-08 10:01:10|938.4|938.1|938.3|938.1|938.5|938.2|938.2|937.8|493
1646733680000|2022-03-08 10:01:20|938.4|938.2|938.5|938.2|938.7|938.4|938.3|938.1|2066
1646733690000|2022-03-08 10:01:30|938.6|938.3|937.5|937.2|938.7|938.3|937.5|937.2|2840
1646733700000|2022-03-08 10:01:40|937.4|937|937.1|936.8|937.4|937|936.9|936.5|1284
1646733710000|2022-03-08 10:01:50|937.2|937|937.6|937.2|937.6|937.2|937.2|937|116
1646733720000|2022-03-08 10:02:00|937.7|937.3|937.2|936.8|937.8|937.4|937.2|936.8|279
1646733730000|2022-03-08 10:02:10|937.3|936.9|936.9|936.5|937.3|936.9|936.8|936.3|4054
1646733740000|2022-03-08 10:02:20|936.8|936.7|937.2|936.8|937.2|936.8|936.8|936.5|2653
1646733750000|2022-03-08 10:02:30|937.4|936.9|937.4|937.1|937.5|937.1|937.1|936.7|3234
1646733760000|2022-03-08 10:02:40|937.5|937.2|937.5|937.2|938|937.6|937.4|937.1|3948
1646733770000|2022-03-08 10:02:50|937.4|937.1|936.7|936.5|937.4|937.1|936.6|936.1|2805
1646733780000|2022-03-08 10:03:00|936.9|936.6|937.2|936.9|937.3|936.9|936.9|936.6|101
1646733790000|2022-03-08 10:03:10|937.4|937|937.4|937.1|937.6|937.2|937|936.9|4251
1646733800000|2022-03-08 10:03:20|937.5|937|937.3|937|937.8|937.4|937.3|937|5
1646733810000|2022-03-08 10:03:30|937.4|937.1|937.9|937.6|938.7|938.4|937.4|937.1|42625
1646733820000|2022-03-08 10:03:40|937.8|937.7|938.4|938.1|938.4|938.1|937.8|937.6|0
1646733830000|2022-03-08 10:03:50|938.5|938|938.5|938.3|939|938.7|938.5|938|73
1646733840000|2022-03-08 10:04:00|938.4|938.2|939.4|939.1|939.5|939.1|938.3|938|9453
1646733850000|2022-03-08 10:04:10|939.5|939|939.2|938.8|939.5|939.1|939.2|938.8|0
1646733860000|2022-03-08 10:04:20|939|938.9|938.8|938.4|939.2|938.9|938.8|938.4|700
1646733870000|2022-03-08 10:04:30|938.7|938.3|938|937.7|938.7|938.3|938|937.7|970
1646733880000|2022-03-08 10:04:40|937.9|937.6|938.1|937.8|938.5|938.1|937.9|937.5|8989
1646733890000|2022-03-08 10:04:50|938.2|937.9|938.1|937.8|938.3|938|938|937.8|787
1646733900000|2022-03-08 10:05:00|938|937.9|938.1|937.8|938.6|938.2|938|937.8|337
1646733910000|2022-03-08 10:05:10|938|937.9|938.2|937.8|938.2|937.9|938|937.8|0
1646733920000|2022-03-08 10:05:20|938|937.7|937.6|937.3|938|937.7|937.5|937.3|716
1646733930000|2022-03-08 10:05:30|937.7|937.4|937.6|937.4|937.8|937.5|937.6|937.4|86
1646733940000|2022-03-08 10:05:40|937.7|937.5|937|936.7|938|937.7|936.8|936.6|2967
1646733950000|2022-03-08 10:05:50|936.9|936.6|935.9|935.6|936.9|936.6|935.7|935.4|5621
1646733960000|2022-03-08 10:06:00|935.8|935.5|935.9|935.6|935.9|935.8|935.1|935|10199
1646733970000|2022-03-08 10:06:10|935.8|935.5|935.4|935.2|935.8|935.5|935.4|935.2|562
1646733980000|2022-03-08 10:06:20|935.3|935.1|936|935.6|936|935.6|935.2|935|5582
1646733990000|2022-03-08 10:06:30|935.9|935.5|933.9|933.6|935.9|935.5|933.7|933.4|13339
1646734000000|2022-03-08 10:06:40|933.6|933.5|931.8|931.5|933.8|933.6|931.7|931.2|12652
1646734010000|2022-03-08 10:06:50|931.7|931.4|931.1|930.8|931.7|931.5|931|930.7|3983
1646734020000|2022-03-08 10:07:00|931.2|930.9|931.8|931.5|932|931.6|931.2|930.9|6897
1646734030000|2022-03-08 10:07:10|931.7|931.3|930.3|930|931.7|931.5|930.3|930|3951
1646734040000|2022-03-08 10:07:20|930.4|930.1|931|930.6|931.1|930.7|930.3|930|8582
1646734050000|2022-03-08 10:07:30|931.1|930.7|933.4|933.1|933.7|933.5|931.1|930.7|3481
1646734060000|2022-03-08 10:07:40|933.5|933|934.1|933.7|934.9|934.5|933.4|933|1744
1646734070000|2022-03-08 10:07:50|934.2|933.8|934.2|933.9|934.3|934|933.2|933|1854
1646734080000|2022-03-08 10:08:00|934.4|934|932.9|932.5|934.6|934.2|932.9|932.4|2858
1646734090000|2022-03-08 10:08:10|933|932.6|932.9|932.6|933.6|933.3|932.9|932.6|3113
1646734100000|2022-03-08 10:08:20|932.8|932.4|932.1|931.9|932.9|932.7|932|931.6|3780
1646734110000|2022-03-08 10:08:30|932.2|932|931.7|931.4|932.4|932|931.7|931.3|3841
1646734120000|2022-03-08 10:08:40|931.6|931.3|931.1|930.8|931.8|931.4|931.1|930.7|628
1646734130000|2022-03-08 10:08:50|931|930.7|931.3|930.9|931.4|931.1|930.4|930.1|3508
1646734140000|2022-03-08 10:09:00|931.4|931|931.2|930.8|931.4|931.1|931|930.6|500
1646734150000|2022-03-08 10:09:10|931.3|930.9|930.6|930.2|931.4|931|930.6|930.2|500
1646734160000|2022-03-08 10:09:20|930.5|930.3|931|930.7|931.1|930.8|930.3|930.2|4651
1646734170000|2022-03-08 10:09:30|931.1|930.6|930.3|930|931.3|930.9|930.3|930|791
1646734180000|2022-03-08 10:09:40|930.2|929.9|929.3|928.9|930.2|929.9|929.1|928.6|6663
1646734190000|2022-03-08 10:09:50|929.4|929|928.8|928.5|929.4|929.1|928.5|928|5328
1646734200000|2022-03-08 10:10:00|928.9|928.6|929.3|928.9|929.6|929.2|928.8|928.5|4719
1646734210000|2022-03-08 10:10:10|929.4|929|929.5|929.1|929.7|929.4|929.3|929|1227
1646734220000|2022-03-08 10:10:20|929.3|929|929|928.6|929.4|929.1|929|928.6|864
1646734230000|2022-03-08 10:10:30|929.1|928.7|929|928.6|929.1|928.9|928.9|928.6|250
1646734240000|2022-03-08 10:10:40|928.9|928.5|928.2|927.8|928.9|928.5|928|927.6|5543
1646734250000|2022-03-08 10:10:50|928.1|927.7|928|927.6|928.2|927.9|927.8|927.4|1128
1646734260000|2022-03-08 10:11:00|927.9|927.5|928.1|927.8|928.3|928|927.8|927.4|12250
1646734270000|2022-03-08 10:11:10|928.2|927.7|929.1|928.7|929.3|928.8|928.2|927.7|2409
1646734280000|2022-03-08 10:11:20|929|928.6|928.2|927.9|929|928.6|928.1|927.8|1409
1646734290000|2022-03-08 10:11:30|928.4|927.8|928.3|927.9|928.4|928.3|927.7|927.2|23259
1646734300000|2022-03-08 10:11:40|928.2|927.8|928.4|928|928.4|928.1|928|927.8|2147
1646734310000|2022-03-08 10:11:50|928.3|927.9|928.1|927.8|928.6|928.3|928.1|927.8|1570
1646734320000|2022-03-08 10:12:00|928.2|927.9|928.4|928|928.6|928.2|928.2|927.9|500
1646734330000|2022-03-08 10:12:10|928.3|928.1|927.9|927.6|928.3|928.1|927.8|927.5|7475
1646734340000|2022-03-08 10:12:20|927.8|927.5|927.9|927.6|927.9|927.7|927.7|927.4|914
1646734350000|2022-03-08 10:12:30|928|927.7|927.9|927.7|928.2|927.9|927.9|927.6|2736
1646734360000|2022-03-08 10:12:40|928|927.8|928.9|928.7|929.3|928.9|928|927.8|837
1646734370000|2022-03-08 10:12:50|929|928.8|929.1|928.7|929.2|928.9|928.9|928.7|296
1646734380000|2022-03-08 10:13:00|929.2|928.8|929.3|929|929.3|929|929.1|928.8|150
1646734390000|2022-03-08 10:13:10|929.1|928.8|929.4|929.1|929.5|929.1|929.1|928.7|1015
1646734400000|2022-03-08 10:13:20|929.2|929|929.7|929.4|929.9|929.5|929.2|928.9|5
1646734410000|2022-03-08 10:13:30|929.8|929.5|929.3|929|930.1|929.6|928.9|928.7|12283
1646734420000|2022-03-08 10:13:40|929.2|928.9|929.3|929|929.3|929|928.8|928.5|3582
1646734430000|2022-03-08 10:13:50|929.4|929.1|930|929.7|930.1|929.7|929.4|929.1|1424
1646734440000|2022-03-08 10:14:00|929.8|929.6|930|929.7|930.3|930|929.7|929.4|4127
1646734450000|2022-03-08 10:14:10|930.1|929.8|930.2|929.9|930.4|930.1|930.1|929.7|380
1646734460000|2022-03-08 10:14:20|930.3|929.8|930.4|930.2|930.4|930.2|930|929.7|1462
1646734470000|2022-03-08 10:14:30|930.2|930|930|929.7|930.2|930|929.7|929.3|2728
1646734480000|2022-03-08 10:14:40|930.2|929.8|930.8|930.5|931.4|931|930.2|929.8|5316
1646734490000|2022-03-08 10:14:50|930.9|930.6|929.8|929.5|931|930.6|929.8|929.4|6635
1646734500000|2022-03-08 10:15:00|929.9|929.6|928.7|928.4|929.9|929.6|928.5|928.1|2948
1646734510000|2022-03-08 10:15:10|928.6|928.3|928.1|927.8|928.6|928.3|927.6|927.2|4839
1646734520000|2022-03-08 10:15:20|928|927.6|927.8|927.4|928.3|928|927.8|927.4|411
1646734530000|2022-03-08 10:15:30|927.7|927.3|927.3|927|927.7|927.3|927.2|927|2628
1646734540000|2022-03-08 10:15:40|927.4|926.9|927.2|927|927.4|927|926.5|926.1|20254
1646734550000|2022-03-08 10:15:50|927.3|927.1|927|926.7|927.8|927.4|927|926.7|3744
1646734560000|2022-03-08 10:16:00|927.1|926.8|926.7|926.3|927.6|927.2|926.2|925.9|5051
1646734570000|2022-03-08 10:16:10|926.6|926.2|927.1|926.9|927.2|926.9|926.4|926.1|3779
1646734580000|2022-03-08 10:16:20|927.2|926.7|926.7|926.6|927.2|926.8|926.7|926.4|479
1646734590000|2022-03-08 10:16:30|926.6|926.4|926.4|926|926.8|926.4|926.1|925.7|3238
1646734600000|2022-03-08 10:16:40|926.5|926.1|926.1|925.7|926.8|926.4|926.1|925.7|400
1646734610000|2022-03-08 10:16:50|926.2|925.8|926.4|926|926.7|926.3|926.2|925.8|1269
1646734620000|2022-03-08 10:17:00|926.2|926.1|926.5|926.3|926.7|926.3|925.7|925.2|7479
1646734630000|2022-03-08 10:17:10|926.6|926.4|926.8|926.4|926.9|926.6|926.3|926|5120
1646734640000|2022-03-08 10:17:20|926.7|926.3|926.5|926.2|926.8|926.4|926.2|925.8|2934
1646734650000|2022-03-08 10:17:30|926.2|926.1|926.5|926.2|926.5|926.4|925.7|925.4|8292
1646734660000|2022-03-08 10:17:40|926.6|926.1|926.2|925.8|927.6|927.3|926.2|925.8|6532
1646734670000|2022-03-08 10:17:50|926.1|925.9|925.6|925.4|926.1|925.9|925.3|925|4084
1646734680000|2022-03-08 10:18:00|925.5|925.2|923.8|923.4|925.9|925.6|923.6|923.2|9285
1646734690000|2022-03-08 10:18:10|923.7|923.2|923.5|923.2|924.2|923.8|923.2|923|9519
1646734700000|2022-03-08 10:18:20|923.4|923.1|923.6|923.3|923.8|923.5|923|922.7|4107
1646734710000|2022-03-08 10:18:30|923.7|923.2|923.8|923.4|924.1|923.8|923.1|922.8|6342
1646734720000|2022-03-08 10:18:40|923.7|923.5|923.3|922.9|924.4|924.1|923.1|922.8|6663
1646734730000|2022-03-08 10:18:50|923.4|923|923.5|923.2|923.9|923.6|923.2|922.8|6615
1646734740000|2022-03-08 10:19:00|923.4|923.1|923.7|923.3|924.3|924|923.3|922.9|9722
1646734750000|2022-03-08 10:19:10|923.8|923.4|923.5|923.2|924|923.7|923.4|923.2|2201
1646734760000|2022-03-08 10:19:20|923.4|923.1|923.1|922.8|923.6|923.3|923|922.6|5725
1646734770000|2022-03-08 10:19:30|923|922.6|921.5|921.1|923|922.6|921.5|921.1|1713
1646734780000|2022-03-08 10:19:40|921.4|921.2|920.9|920.6|921.9|921.5|920.8|920.6|3242
1646734790000|2022-03-08 10:19:50|920.8|920.5|920|919.7|920.8|920.5|919.4|919.1|9185
1646734800000|2022-03-08 10:20:00|920.1|919.8|921.6|921.3|921.6|921.3|920.1|919.8|7504
1646734810000|2022-03-08 10:20:10|921.7|921.4|921.1|920.7|921.9|921.6|920.5|920.2|13273
1646734820000|2022-03-08 10:20:20|921|920.6|921.9|921.6|922.5|922.2|920.3|920|9865
1646734830000|2022-03-08 10:20:30|922|921.5|921.9|921.6|922.1|921.8|921.5|921.2|1308
1646734840000|2022-03-08 10:20:40|922|921.7|923.3|923.1|923.7|923.3|922|921.6|1778
1646734850000|2022-03-08 10:20:50|923.2|923|921.3|921|923.3|923.1|921.1|920.9|11804
1646734860000|2022-03-08 10:21:00|921.4|921.1|921.1|920.7|922|921.7|920.7|920.3|8687
1646734870000|2022-03-08 10:21:10|921|920.8|921.4|921.1|921.8|921.5|920.9|920.8|3841
1646734880000|2022-03-08 10:21:20|921.3|921|920.3|920|921.4|921|920.3|920|6613
1646734890000|2022-03-08 10:21:30|920.4|920.1|920.1|919.8|920.4|920.1|920.1|919.8|695
1646734900000|2022-03-08 10:21:40|920.2|920|919.7|919.4|920.7|920.4|919.7|919.3|6733
1646734910000|2022-03-08 10:21:50|919.8|919.5|920.4|920.1|920.4|920.1|919.6|919.1|9275
1646734920000|2022-03-08 10:22:00|920.3|920|919.7|919.4|920.4|920.2|919.7|919.4|2501
1646734930000|2022-03-08 10:22:10|919.6|919.5|919.7|919.5|922.4|921.9|919.5|919.1|55711
1646734940000|2022-03-08 10:22:20|919.8|919.6|919.4|919.1|920.1|919.9|919.3|919.1|7924
1646734950000|2022-03-08 10:22:30|919.5|919.2|919.8|919.5|920.5|920.1|919.4|919|3943
1646734960000|2022-03-08 10:22:40|919.9|919.6|919.6|919.3|920.3|919.9|919.3|919|8936
1646734970000|2022-03-08 10:22:50|919.7|919.4|920.5|920.2|921.1|920.7|919.6|919.3|4021
1646734980000|2022-03-08 10:23:00|920.4|920.1|920.9|920.6|921.1|920.7|920.3|919.9|2333
1646734990000|2022-03-08 10:23:10|921|920.7|920.4|920.1|921.3|920.9|920.2|919.9|3016
1646735000000|2022-03-08 10:23:20|920.5|920.2|921.9|921.6|921.9|921.6|920.4|920|9443
1646735010000|2022-03-08 10:23:30|921.8|921.7|923.4|923|923.4|923|921.8|921.7|1332
1646735020000|2022-03-08 10:23:40|923.3|922.8|924|923.8|924.4|924|923.1|922.8|1069
1646735030000|2022-03-08 10:23:50|924.1|923.9|924.8|924.6|925|924.7|924.1|923.9|1271
1646735040000|2022-03-08 10:24:00|924.9|924.7|925.1|924.7|925.6|925.2|924|923.7|32182
1646735050000|2022-03-08 10:24:10|925|924.9|924.6|924.3|925.2|924.9|924.3|924.1|4530
1646735060000|2022-03-08 10:24:20|924.5|924.2|924.2|923.8|925.2|924.8|923.9|923.7|8157
1646735070000|2022-03-08 10:24:30|924.3|924|924.9|924.5|925.1|924.7|924.3|923.9|500
1646735080000|2022-03-08 10:24:40|925|924.6|925.2|924.8|925.3|924.9|924.9|924.5|1919
1646735090000|2022-03-08 10:24:50|925.3|924.9|924.7|924.2|926.1|925.7|924.7|924.2|2312
1646735100000|2022-03-08 10:25:00|924.6|924|924.7|924.4|925.1|924.6|924.3|923.8|799
1646735110000|2022-03-08 10:25:10|924.8|924.5|925.2|925|925.4|925|924.7|924.3|200
1646735120000|2022-03-08 10:25:20|925.3|925.1|927.8|927.5|927.9|927.5|925.3|925.1|3579
1646735130000|2022-03-08 10:25:30|927.9|927.6|928.8|928.4|928.8|928.4|927.4|927.1|4552
1646735140000|2022-03-08 10:25:40|928.9|928.3|928.4|928|928.9|928.5|928|927.8|5014
1646735150000|2022-03-08 10:25:50|928.5|928.1|928.8|928.4|929|928.6|928|927.8|4354
1646735160000|2022-03-08 10:26:00|928.9|928.5|929|928.7|929.7|929.3|928.6|928.3|2765
1646735170000|2022-03-08 10:26:10|928.8|928.6|930|929.6|930.1|929.8|928.6|928.4|6644
1646735180000|2022-03-08 10:26:20|929.9|929.5|930.9|930.6|931|930.6|929.7|929.4|3199
1646735190000|2022-03-08 10:26:30|930.8|930.5|930|929.6|931.5|931.1|929.7|929.5|12876
1646735200000|2022-03-08 10:26:40|929.9|929.7|930.3|929.9|931.2|930.8|929.9|929.7|6402
1646735210000|2022-03-08 10:26:50|930.2|929.8|931.1|930.7|931.1|930.7|930.1|929.7|218
1646735220000|2022-03-08 10:27:00|931.2|930.8|931|930.8|931.4|931|930.9|930.6|2374
1646735230000|2022-03-08 10:27:10|930.9|930.7|929.9|929.7|930.9|930.7|929.8|929.7|4491
1646735240000|2022-03-08 10:27:20|930|929.8|930|929.7|930.2|929.8|929.7|929.6|1601
1646735250000|2022-03-08 10:27:30|930.1|929.8|930.3|929.9|930.8|930.4|930|929.7|10244
1646735260000|2022-03-08 10:27:40|930.4|930|931.4|930.9|931.4|931|930.2|930|820
1646735270000|2022-03-08 10:27:50|931.3|930.8|931.1|930.7|931.3|930.9|930.8|930.5|8188
1646735280000|2022-03-08 10:28:00|930.9|930.6|930|929.7|930.9|930.6|929.9|929.7|9377
1646735290000|2022-03-08 10:28:10|929.9|929.6|929.8|929.6|930.1|929.8|929.8|929.6|0
1646735300000|2022-03-08 10:28:20|929.7|929.4|929.4|929.2|929.7|929.4|929.4|929|2609
1646735310000|2022-03-08 10:28:30|929.6|929.3|931.4|931|931.4|931.1|929.4|929.3|2116
1646735320000|2022-03-08 10:28:40|931.5|931.1|930.7|930.4|931.7|931.3|930.7|930.4|15127
1646735330000|2022-03-08 10:28:50|930.6|930.3|930.4|930.1|930.6|930.3|929.8|929.4|7895
1646735340000|2022-03-08 10:29:00|930.5|930.2|931.5|931.2|932|931.5|930.5|930.2|4507
1646735350000|2022-03-08 10:29:10|931.6|931.3|932.2|931.9|932.9|932.5|931.5|931.3|3983
1646735360000|2022-03-08 10:29:20|932|931.8|931.6|931.4|932.4|932.1|931.5|931.3|8228
1646735370000|2022-03-08 10:29:30|931.7|931.5|931.7|931.4|932.1|931.7|931.5|931.2|8092
1646735380000|2022-03-08 10:29:40|931.8|931.5|932.6|932.2|932.6|932.3|931.6|931.4|2564
1646735390000|2022-03-08 10:29:50|932.5|932.1|931.8|931.5|932.5|932.1|931.8|931.5|2816
1646735400000|2022-03-08 10:30:00|931.7|931.4|931.7|931.5|932|931.7|931.5|931.2|1371
1646735410000|2022-03-08 10:30:10|931.8|931.7|930.4|930.1|931.9|931.7|930.4|930.1|1521
1646735420000|2022-03-08 10:30:20|930.5|930.2|929.6|929.4|930.6|930.2|929.5|929.2|1485
1646735430000|2022-03-08 10:30:30|929.7|929.3|930.8|930.4|931|930.7|929.6|929.2|5844
1646735440000|2022-03-08 10:30:40|930.7|930.5|930.9|930.6|931|930.8|930.5|930.2|2830
1646735450000|2022-03-08 10:30:50|930.8|930.7|930.3|930|930.9|930.7|930.1|929.8|2658
1646735460000|2022-03-08 10:31:00|930.2|929.9|928.6|928.2|930.3|930|928.6|928.1|2671
1646735470000|2022-03-08 10:31:10|928.7|928.6|929.7|929.4|929.8|929.5|928.7|928.3|4589
1646735480000|2022-03-08 10:31:20|929.8|929.3|928.8|928.5|929.8|929.3|928.8|928.4|3972
1646735490000|2022-03-08 10:31:30|929|928.4|927.2|926.8|929|928.4|927.1|926.7|2118
1646735500000|2022-03-08 10:31:40|927.1|926.9|927.6|927.3|927.7|927.3|926.9|926.6|564
1646735510000|2022-03-08 10:31:50|927.7|927.4|927.8|927.5|928.3|927.9|927.7|927.4|1088
1646735520000|2022-03-08 10:32:00|927.9|927.4|927.2|926.8|927.9|927.4|927.2|926.7|0
1646735530000|2022-03-08 10:32:10|927.3|926.9|927.3|927|927.7|927.3|927.2|926.9|597
1646735540000|2022-03-08 10:32:20|927.5|927.3|926.9|926.5|928.2|927.9|926.5|926.1|8436
1646735550000|2022-03-08 10:32:30|926.8|926.4|925.8|925.4|926.8|926.4|925.5|925.1|4198
1646735560000|2022-03-08 10:32:40|925.7|925.2|924.5|924.1|925.7|925.4|924.4|924.1|1299
1646735570000|2022-03-08 10:32:50|924.6|924.2|925.8|925.4|925.9|925.6|924.6|924.2|2114
1646735580000|2022-03-08 10:33:00|925.9|925.5|927.3|926.9|927.7|927.3|925.9|925.5|1051
1646735590000|2022-03-08 10:33:10|927.2|926.8|927.4|927.1|927.4|927.1|927|926.6|597
1646735600000|2022-03-08 10:33:20|927.3|927|927.2|927|927.5|927.1|927.2|927|0
1646735610000|2022-03-08 10:33:30|927.3|927.1|927.1|926.8|927.6|927.3|927.1|926.7|1642
1646735620000|2022-03-08 10:33:40|927.2|927|926.2|925.8|927.3|927|926.2|925.8|3882
1646735630000|2022-03-08 10:33:50|926.3|925.9|926.8|926.4|927.1|926.7|926.3|925.9|747
1646735640000|2022-03-08 10:34:00|926.9|926.5|926.7|926.3|927|926.6|926.5|926.1|587
1646735650000|2022-03-08 10:34:10|926.6|926.2|927.3|927|927.5|927.1|926.5|926.1|1123
1646735660000|2022-03-08 10:34:20|927.4|927.1|926.4|926.1|927.4|927.1|926.1|925.8|10573
1646735670000|2022-03-08 10:34:30|926.5|926.2|926.9|926.6|927.3|926.9|926.4|926.2|1496
1646735680000|2022-03-08 10:34:40|926.8|926.5|926.3|925.9|926.8|926.5|925.7|925.4|453
1646735690000|2022-03-08 10:34:50|926.2|925.8|926.7|926.3|926.9|926.4|926.1|925.7|1000
1646735700000|2022-03-08 10:35:00|926.8|926.4|927.1|926.6|928.2|927.8|926.7|926.4|3396
1646735710000|2022-03-08 10:35:10|927.2|926.7|927.2|926.8|927.5|927.1|927|926.6|917
1646735720000|2022-03-08 10:35:20|927.1|926.7|925.8|925.4|927.1|926.8|925.8|925.3|2839
1646735730000|2022-03-08 10:35:30|925.7|925.3|925.2|924.8|925.8|925.3|924.7|924.3|629
1646735740000|2022-03-08 10:35:40|925.3|924.9|925|924.6|925.9|925.6|924.9|924.6|2642
1646735750000|2022-03-08 10:35:50|925.1|924.7|925.5|925.2|925.7|925.4|924.9|924.6|7635
1646735760000|2022-03-08 10:36:00|925.6|925.3|926|925.6|926.2|925.8|925.6|925.3|1061
1646735770000|2022-03-08 10:36:10|926.1|925.7|926.2|925.8|926.4|926|925.9|925.6|500
1646735780000|2022-03-08 10:36:20|926.1|925.7|926.7|926.4|926.8|926.4|926|925.6|1428
1646735790000|2022-03-08 10:36:30|926.8|926.5|927.7|927.3|927.9|927.5|926.8|926.5|1204
1646735800000|2022-03-08 10:36:40|927.6|927.4|928.6|928.2|928.6|928.2|927.5|927.1|1223
1646735810000|2022-03-08 10:36:50|928.7|928.3|929|928.7|929.1|928.7|928.6|928.2|634
1646735820000|2022-03-08 10:37:00|929.1|928.6|928.2|928|929.2|928.9|928.2|928|13
1646735830000|2022-03-08 10:37:10|928.3|928.1|929.6|929.2|929.8|929.4|928.3|928.1|2984
1646735840000|2022-03-08 10:37:20|929.5|929.1|930.5|930.1|930.8|930.4|929.4|929.1|2324
1646735850000|2022-03-08 10:37:30|930.4|930|929.8|929.6|930.5|930.1|929.8|929.5|3217
1646735860000|2022-03-08 10:37:40|929.9|929.7|930.1|929.7|930.3|929.9|929.9|929.6|801
1646735870000|2022-03-08 10:37:50|930|929.8|930.8|930.5|930.9|930.5|929.9|929.8|1896
1646735880000|2022-03-08 10:38:00|930.7|930.4|930.9|930.4|930.9|930.4|930.1|929.7|3058
1646735890000|2022-03-08 10:38:10|931|930.5|931.5|931.3|932|931.7|931|930.5|3741
1646735900000|2022-03-08 10:38:20|931.4|931.2|931.7|931.4|931.8|931.5|931.3|931|663
1646735910000|2022-03-08 10:38:30|931.6|931.2|931.8|931.5|932|931.6|931.4|931.1|1325
1646735920000|2022-03-08 10:38:40|931.7|931.4|931.4|931|931.7|931.5|931.2|930.9|2750
1646735930000|2022-03-08 10:38:50|931.3|930.8|930.2|929.9|931.3|930.8|930.1|929.7|16
1646735940000|2022-03-08 10:39:00|930.1|929.8|930.7|930.4|930.8|930.4|930|929.5|8791
1646735950000|2022-03-08 10:39:10|930.6|930.3|930.5|930.1|930.7|930.4|930.4|930|1068
1646735960000|2022-03-08 10:39:20|930.4|930|929.4|929.1|930.4|930|929.3|929|3611
1646735970000|2022-03-08 10:39:30|929.5|929|929.7|929.4|930.7|930.4|929.5|929|7591
1646735980000|2022-03-08 10:39:40|929.6|929.3|928.9|928.6|929.6|929.3|928.6|928.3|4411
1646735990000|2022-03-08 10:39:50|928.8|928.4|927.7|927.5|928.9|928.6|927.5|927.3|40277
1646736000000|2022-03-08 10:40:00|927.8|927.6|927.1|926.8|928|927.7|927.1|926.8|6610
1646736010000|2022-03-08 10:40:10|927|926.9|927.4|927.1|927.7|927.3|927|926.7|7790
1646736020000|2022-03-08 10:40:20|927.3|926.9|927.1|926.8|927.4|927|926.9|926.8|2219
1646736030000|2022-03-08 10:40:30|927.2|926.6|925.7|925.4|927.2|926.8|925.7|925.3|4878
1646736040000|2022-03-08 10:40:40|925.8|925.5|925.7|925.3|926.3|925.9|925.7|925.3|3038
1646736050000|2022-03-08 10:40:50|925.8|925.4|926.5|926.1|927.1|926.7|925.7|925.4|4088
1646736060000|2022-03-08 10:41:00|926.6|926.2|926.8|926.4|926.9|926.6|926.5|926.2|1946
1646736070000|2022-03-08 10:41:10|926.7|926.5|927.6|927.4|927.8|927.4|926.7|926.5|2124
1646736080000|2022-03-08 10:41:20|927.7|927.3|926.6|926.4|928|927.6|926.6|926.3|5053
1646736090000|2022-03-08 10:41:30|926.5|926.3|926|925.7|926.6|926.3|926|925.7|2113
1646736100000|2022-03-08 10:41:40|925.9|925.6|926.2|925.9|926.6|926.2|925.9|925.5|844
1646736110000|2022-03-08 10:41:50|926.1|925.8|925|924.6|926.1|925.8|925|924.6|3337
1646736120000|2022-03-08 10:42:00|924.9|924.5|924.2|924|924.9|924.5|924.2|923.8|4486
1646736130000|2022-03-08 10:42:10|924.1|923.9|924.1|923.7|924.2|923.9|923.9|923.5|4990
1646736140000|2022-03-08 10:42:20|924|923.8|923.7|923.4|924.2|923.8|923.7|923.3|1289
1646736150000|2022-03-08 10:42:30|923.8|923.5|923.7|923.4|924.1|923.8|923.7|923.3|867
1646736160000|2022-03-08 10:42:40|923.6|923.3|923.4|923.1|923.8|923.3|923|922.6|397
1646736170000|2022-03-08 10:42:50|923.5|923.2|923.7|923.5|924|923.5|922.9|922.7|3227
1646736180000|2022-03-08 10:43:00|923.9|923.6|923.7|923.4|924.4|924|923.7|923.3|3002
1646736190000|2022-03-08 10:43:10|923.8|923.3|924.5|924.2|925.2|924.9|923.7|923.3|9064
1646736200000|2022-03-08 10:43:20|924.4|924.1|925.9|925.7|926.6|926.2|924.4|924.1|3877
1646736210000|2022-03-08 10:43:30|926|925.6|925.9|925.8|926.2|925.8|925.6|925.4|752
1646736220000|2022-03-08 10:43:40|926|925.7|927|926.7|927|926.7|926|925.6|9629
1646736230000|2022-03-08 10:43:50|926.8|926.6|927|926.7|927|926.7|926.2|926|6734
1646736240000|2022-03-08 10:44:00|926.9|926.6|926.7|926.3|927|926.6|926.3|926.1|7770
1646736250000|2022-03-08 10:44:10|926.6|926.4|925.7|925.4|926.8|926.4|925.5|925.2|1139
1646736260000|2022-03-08 10:44:20|925.6|925.3|925.7|925.3|925.7|925.3|925.2|924.8|541
1646736270000|2022-03-08 10:44:30|925.9|925.4|927.5|927.2|927.9|927.5|925.9|925.4|2544
1646736280000|2022-03-08 10:44:40|927.6|927.3|928.3|927.9|928.4|927.9|927.1|926.7|1221
1646736290000|2022-03-08 10:44:50|928.4|928|927.8|927.5|928.6|928.2|927.6|927.2|5807
1646736300000|2022-03-08 10:45:00|927.9|927.6|928|927.7|928.3|928|927.8|927.6|2675
1646736310000|2022-03-08 10:45:10|928.1|927.6|927.5|927.1|928.2|927.7|927.2|926.8|664
1646736320000|2022-03-08 10:45:20|927.4|927|926.4|926|927.4|927|926.4|926|2454
1646736330000|2022-03-08 10:45:30|926.3|925.9|926.2|925.9|926.3|925.9|925.7|925.2|2287
1646736340000|2022-03-08 10:45:40|926.3|926.1|926.3|925.9|926.4|926.1|925.9|925.5|592
1646736350000|2022-03-08 10:45:50|926.2|925.8|925.9|925.6|926.3|925.8|925.8|925.5|0
1646736360000|2022-03-08 10:46:00|926|925.7|927.4|927.1|927.6|927.2|926|925.7|3450
1646736370000|2022-03-08 10:46:10|927.5|927|928.1|927.7|928.6|928.2|927.1|926.7|2978
1646736380000|2022-03-08 10:46:20|928|927.6|928.6|928.3|928.9|928.4|927.9|927.6|1061
1646736390000|2022-03-08 10:46:30|928.5|928.2|929.3|928.9|929.5|929.1|928.5|928.2|1185
1646736400000|2022-03-08 10:46:40|929.4|929|929.5|929.1|929.6|929.3|929.1|928.8|2114
1646736410000|2022-03-08 10:46:50|929.4|929|929.2|928.9|929.5|929.1|929.1|928.8|6384
1646736420000|2022-03-08 10:47:00|929.1|928.8|929.5|929.1|929.8|929.5|929.1|928.8|6300
1646736430000|2022-03-08 10:47:10|929.4|929.2|929.1|928.9|929.6|929.4|929.1|928.9|6740
1646736440000|2022-03-08 10:47:20|929.4|929|930.3|930|930.4|930|929.4|929|5363
1646736450000|2022-03-08 10:47:30|930.2|929.9|931|930.7|931|930.8|930.2|929.8|1092
1646736460000|2022-03-08 10:47:40|930.9|930.6|931.1|930.7|931.4|931|930.7|930.4|26092
1646736470000|2022-03-08 10:47:50|931|930.6|931.3|931|931.4|931.1|930.6|930.2|4935
1646736480000|2022-03-08 10:48:00|931.2|930.9|930.5|930.2|931.2|930.9|930.3|930|3235
1646736490000|2022-03-08 10:48:10|930.6|930.3|932|931.7|932|931.7|930.6|930.2|2725
1646736500000|2022-03-08 10:48:20|932.1|931.8|931.7|931.4|932.5|932.1|931.7|931.3|1648
1646736510000|2022-03-08 10:48:30|931.6|931.3|931.5|931.1|931.6|931.3|931.3|930.9|1500
1646736520000|2022-03-08 10:48:40|931.4|931|930.8|930.4|931.4|931.1|930.6|930.3|2128
1646736530000|2022-03-08 10:48:50|930.7|930.3|929.8|929.5|930.7|930.3|929.8|929.5|2434
1646736540000|2022-03-08 10:49:00|929.7|929.4|929.7|929.4|930.4|929.9|929.4|929|3534
1646736550000|2022-03-08 10:49:10|929.6|929.3|930.7|930.5|930.9|930.5|929.4|929.1|1947
1646736560000|2022-03-08 10:49:20|930.9|930.4|930.7|930.4|930.9|930.5|930.5|930.2|16
1646736570000|2022-03-08 10:49:30|930.5|930.3|930.7|930.4|930.7|930.4|930.3|930.1|81
1646736580000|2022-03-08 10:49:40|930.8|930.5|932.5|932.1|932.6|932.3|930.8|930.5|5453
1646736590000|2022-03-08 10:49:50|932.4|932|932.5|932.2|932.5|932.2|932.1|931.8|727
1646736600000|2022-03-08 10:50:00|932.4|932.1|932|931.7|932.4|932.1|931.8|931.4|4068
1646736610000|2022-03-08 10:50:10|931.9|931.6|932.7|932.4|932.8|932.5|931.9|931.6|865
1646736620000|2022-03-08 10:50:20|932.8|932.5|931.6|931.3|932.8|932.5|931.6|931.3|6684
1646736630000|2022-03-08 10:50:30|931.5|931.4|931.6|931.3|931.8|931.6|931.4|931.1|2653
1646736640000|2022-03-08 10:50:40|931.5|931.1|932.3|932|932.3|932|931.4|931.1|13693
1646736650000|2022-03-08 10:50:50|932.4|932.1|932.3|931.9|932.6|932.3|932.2|931.9|971
1646736660000|2022-03-08 10:51:00|932.1|931.8|932.5|932.2|932.5|932.2|931.1|930.8|7600
1646736670000|2022-03-08 10:51:10|932.6|932.3|933.3|933|933.4|933|932.6|932.2|2967
1646736680000|2022-03-08 10:51:20|933.2|932.9|934.2|933.9|934.5|934.1|933|932.7|2883
1646736690000|2022-03-08 10:51:30|934.3|934|933.6|933.2|934.3|934.1|933.4|933.1|8941
1646736700000|2022-03-08 10:51:40|933.5|933.1|932.6|932.2|933.5|933.2|932.5|932.2|12746
1646736710000|2022-03-08 10:51:50|932.7|932.3|932.4|932|932.9|932.8|932.3|931.9|1293
1646736720000|2022-03-08 10:52:00|932.5|932.1|932.4|932.1|932.6|932.4|932.2|931.9|3408
1646736730000|2022-03-08 10:52:10|932.5|932.2|932.6|932.2|932.6|932.4|932.3|932|1187
1646736740000|2022-03-08 10:52:20|932.7|932.3|933.2|932.9|933.3|933|932.7|932.2|4495
1646736750000|2022-03-08 10:52:30|933.1|932.8|933.3|932.9|933.3|933|933|932.7|61
1646736760000|2022-03-08 10:52:40|933.4|933|933.8|933.5|933.8|933.5|933.4|933|866
1646736770000|2022-03-08 10:52:50|933.9|933.6|933.9|933.7|933.9|933.7|933.8|933.5|0
1646736780000|2022-03-08 10:53:00|934|933.9|936.2|936|936.5|936.3|934|933.8|30636
1646736790000|2022-03-08 10:53:10|936.3|936.1|937.3|937|937.3|937|936.1|935.9|5133
1646736800000|2022-03-08 10:53:20|937.2|936.9|936.9|936.6|937.3|936.9|936.5|936|1616
1646736810000|2022-03-08 10:53:30|936.8|936.5|936.8|936.4|936.9|936.6|936.4|936|844
1646736820000|2022-03-08 10:53:40|936.6|936.5|936|935.8|936.8|936.5|936|935.6|960
1646736830000|2022-03-08 10:53:50|936.1|935.7|935.5|935.1|936.1|935.7|935.4|935.1|413
1646736840000|2022-03-08 10:54:00|935.3|935.2|935.3|935.1|935.7|935.5|935.3|935.1|635
1646736850000|2022-03-08 10:54:10|935.4|935.6|935.8|935.6|936.1|935.9|935.4|935.1|16025
1646736860000|2022-03-08 10:54:20|935.6|935.5|935.6|935.3|936|935.8|935.6|935.2|3028
1646736870000|2022-03-08 10:54:30|935.5|935.2|935.4|935.1|936|935.6|935.3|935.1|3485
1646736880000|2022-03-08 10:54:40|935.3|935|934.7|934.4|935.3|935|934.7|934.3|7880
1646736890000|2022-03-08 10:54:50|934.8|934.5|934.9|934.5|935.3|934.9|934.8|934.5|1033
1646736900000|2022-03-08 10:55:00|935|934.6|935.2|934.9|935.3|934.9|935|934.6|1851
1646736910000|2022-03-08 10:55:10|935.3|935.1|935.7|935.4|936|935.7|935.3|934.8|10114
1646736920000|2022-03-08 10:55:20|935.6|935.3|936.7|936.5|936.8|936.5|935.3|935|5995
1646736930000|2022-03-08 10:55:30|936.8|936.6|936.5|936.1|937.2|936.8|936.3|936|1077
1646736940000|2022-03-08 10:55:40|936.4|936|935.7|935.4|936.4|936|935.7|935.4|0
1646736950000|2022-03-08 10:55:50|935.9|935.5|935.5|935.2|935.9|935.5|935.4|935.1|3501
1646736960000|2022-03-08 10:56:00|935.3|935.1|935.3|935|935.7|935.4|935.3|935|3494
1646736970000|2022-03-08 10:56:10|935.4|935.1|935.7|935.3|935.8|935.5|935.4|935.1|239
1646736980000|2022-03-08 10:56:20|935.6|935.2|935.5|935.1|935.7|935.2|935.1|934.9|6764
1646736990000|2022-03-08 10:56:30|935.6|935.2|936.1|935.8|936.2|935.8|935.4|935.2|915
1646737000000|2022-03-08 10:56:40|936.2|935.9|936.7|936.5|937.4|937|936.2|935.9|7874
1646737010000|2022-03-08 10:56:50|936.8|936.6|937.4|937.1|937.4|937.1|936.6|936.5|5314
1646737020000|2022-03-08 10:57:00|937.5|937.2|938.3|938|938.5|938.2|937.5|937.2|2534
1646737030000|2022-03-08 10:57:10|938.4|938.1|938.3|938|938.5|938.1|938.3|938|0
1646737040000|2022-03-08 10:57:20|938.2|937.9|937.5|937.2|938.2|937.9|937.5|937.2|10952
1646737050000|2022-03-08 10:57:30|937.3|937.1|937.4|937|937.6|937.2|937.2|936.9|330
1646737060000|2022-03-08 10:57:40|937.3|936.9|936.9|936.5|937.5|937.2|936.9|936.5|6670
1646737070000|2022-03-08 10:57:50|937|936.6|937.6|937.2|937.7|937.4|937|936.5|722
1646737080000|2022-03-08 10:58:00|937.5|937.1|937.8|937.5|937.9|937.5|936.9|936.8|11246
1646737090000|2022-03-08 10:58:10|937.9|937.6|938.4|938.1|938.4|938.1|937.8|937.6|1849
1646737100000|2022-03-08 10:58:20|938.5|938.2|938.4|938|938.9|938.6|938.2|937.9|13164
1646737110000|2022-03-08 10:58:30|938.5|938.1|938.6|938.2|938.8|938.5|938.5|938.1|8037
1646737120000|2022-03-08 10:58:40|938.5|938.1|938.5|938.3|938.8|938.3|938.4|938.1|0
1646737130000|2022-03-08 10:58:50|938.6|938.4|938.7|938.4|938.8|938.4|938.6|938.4|0
1646737140000|2022-03-08 10:59:00|938.8|938.5|939.2|938.9|939.5|939.2|938.8|938.5|55494
1646737150000|2022-03-08 10:59:10|939.1|938.8|938.9|938.6|939.3|939|938.8|938.6|5251
1646737160000|2022-03-08 10:59:20|938.8|938.7|939.2|938.9|939.5|939.1|938.8|938.6|1956
1646737170000|2022-03-08 10:59:30|939.3|939|937.6|937.3|939.4|939.1|937.6|937.3|12476
1646737180000|2022-03-08 10:59:40|937.5|937.2|937.5|937.3|937.8|937.4|937.2|937|2025
1646737190000|2022-03-08 10:59:50|937.4|937.4|938.7|938.3|938.8|938.4|937.4|937.4|3104
1646737200000|2022-03-08 11:00:00|938.6|938.4|937.9|937.6|938.6|938.4|937.5|937.3|3443
1646737210000|2022-03-08 11:00:10|937.8|937.5|937.2|936.9|937.9|937.5|937.2|936.7|3609
1646737220000|2022-03-08 11:00:20|937.1|936.8|936.6|936.2|937.1|936.8|936.3|936|6347
1646737230000|2022-03-08 11:00:30|936.5|936.1|937.4|937.1|937.7|937.4|936.4|936.1|2833
1646737240000|2022-03-08 11:00:40|937.3|937|937.3|937|937.7|937.4|937.3|937|2488
1646737250000|2022-03-08 11:00:50|937.2|936.9|937.6|937.3|937.7|937.3|937|936.6|605
1646737260000|2022-03-08 11:01:00|937.7|937.4|937.9|937.5|938.3|938|937.7|937.4|500
1646737270000|2022-03-08 11:01:10|938|937.6|938.1|937.8|938.1|937.9|937.6|937.4|1625
1646737280000|2022-03-08 11:01:20|938.3|937.9|938.3|938|938.5|938.2|938.1|937.8|941
1646737290000|2022-03-08 11:01:30|938.4|938.1|938.1|937.8|938.7|938.3|938.1|937.7|1706
1646737300000|2022-03-08 11:01:40|938|937.7|937.2|937|938|937.7|937.2|936.9|10260
1646737310000|2022-03-08 11:01:50|937.1|936.9|936.8|936.5|937.1|937|936.6|936.3|4111
1646737320000|2022-03-08 11:02:00|936.9|936.6|937.2|936.9|937.5|937.2|936.9|936.6|2071
1646737330000|2022-03-08 11:02:10|937.3|937|937.1|936.7|937.5|937.1|937|936.7|3996
1646737340000|2022-03-08 11:02:20|937|936.8|936.6|936.2|937.1|936.8|936.6|936.2|1463
1646737350000|2022-03-08 11:02:30|936.7|936.3|938.1|937.7|938.1|937.8|936.7|936.3|365
1646737360000|2022-03-08 11:02:40|938.2|937.8|938.2|937.8|938.2|937.9|937.9|937.5|503
1646737370000|2022-03-08 11:02:50|938.3|937.9|938.7|938.4|939|938.7|938.3|937.9|1638
1646737380000|2022-03-08 11:03:00|938.6|938.3|939.5|939.4|939.7|939.4|938.5|938.2|3764
1646737390000|2022-03-08 11:03:10|939.4|939.2|939.1|938.8|939.5|939.2|938.9|938.6|5937
1646737400000|2022-03-08 11:03:20|939|938.7|938.9|938.6|939|938.8|938.9|938.6|367
1646737410000|2022-03-08 11:03:30|939|938.7|938.9|938.6|939.1|938.7|938.9|938.5|2000
1646737420000|2022-03-08 11:03:40|938.8|938.7|938.8|938.6|938.9|938.7|938.8|938.6|0
1646737430000|2022-03-08 11:03:50|938.9|938.4|939.2|938.9|939.2|938.9|938.6|938.3|9927
1646737440000|2022-03-08 11:04:00|939.3|939|939.8|939.6|939.8|939.6|939.3|939|977
1646737450000|2022-03-08 11:04:10|939.9|939.7|939.5|939.3|940|939.7|939.4|939.1|4960
1646737460000|2022-03-08 11:04:20|939.4|939.2|939.7|939.4|939.8|939.5|939.4|939.2|1389
1646737470000|2022-03-08 11:04:30|939.8|939.5|939.8|939.5|939.8|939.6|939.7|939.5|200
1646737480000|2022-03-08 11:04:40|939.7|939.4|940|939.7|940|939.7|939.6|939.4|0
1646737490000|2022-03-08 11:04:50|939.9|939.6|939.7|939.4|939.9|939.6|939.4|939.2|7346
1646737500000|2022-03-08 11:05:00|939.8|939.5|939.9|939.5|940|939.7|939.7|939.4|1401
1646737510000|2022-03-08 11:05:10|939.8|939.4|939.7|939.4|939.8|939.5|939.6|939.2|3424
1646737520000|2022-03-08 11:05:20|939.6|939.3|939.7|939.3|939.7|939.6|939.4|939.2|2024
1646737530000|2022-03-08 11:05:30|939.6|939.2|938.6|938.3|939.6|939.2|938.5|938.2|2311
1646737540000|2022-03-08 11:05:40|938.5|938.2|938.4|938.2|938.5|938.2|937.9|937.5|4232
1646737550000|2022-03-08 11:05:50|938.5|938.1|938.8|938.5|939|938.7|938.4|938.1|0
1646737560000|2022-03-08 11:06:00|938.7|938.4|939.2|938.8|939.4|939|938.6|938.3|498
1646737570000|2022-03-08 11:06:10|939.1|938.9|939.2|938.8|939.2|938.9|938.9|938.8|278
1646737580000|2022-03-08 11:06:20|939.1|938.9|939.7|939.4|939.8|939.4|939|938.8|568
1646737590000|2022-03-08 11:06:30|939.8|939.5|940.6|940.3|940.7|940.3|939.7|939.5|14421
1646737600000|2022-03-08 11:06:40|940.7|940.4|940|939.7|941|940.7|939.3|938.9|4744
1646737610000|2022-03-08 11:06:50|940.1|939.8|939.1|938.8|940.2|939.9|939.1|938.8|3956
1646737620000|2022-03-08 11:07:00|939|938.9|938.4|938.2|939|938.9|938.4|938.1|1261
1646737630000|2022-03-08 11:07:10|938.5|938.3|938.9|938.6|939|938.7|938.5|938.3|1075
1646737640000|2022-03-08 11:07:20|939|938.7|938.1|937.8|939|938.8|937.9|937.5|6568
1646737650000|2022-03-08 11:07:30|938|937.7|937.6|937.3|938.3|937.9|937.4|937.1|3511
1646737660000|2022-03-08 11:07:40|937.7|937.4|937.6|937.4|937.8|937.5|937.6|937.4|3000
1646737670000|2022-03-08 11:07:50|937.7|937.3|938.1|937.8|938.1|937.8|937.4|937.1|884
1646737680000|2022-03-08 11:08:00|938|937.7|938.6|938.3|938.7|938.4|938|937.7|1029
1646737690000|2022-03-08 11:08:10|938.5|938.2|937.8|937.6|938.6|938.3|937.8|937.5|466
1646737700000|2022-03-08 11:08:20|937.7|937.7|937.1|936.8|938.1|937.8|937|936.7|5580
1646737710000|2022-03-08 11:08:30|937|936.9|936.8|936.6|937|936.9|936.6|936.3|1381
1646737720000|2022-03-08 11:08:40|936.9|936.7|936.5|936.2|937|936.7|936.4|936.1|1438
1646737730000|2022-03-08 11:08:50|936.6|936.1|936.8|936.6|936.9|936.7|936.5|936.1|2364
1646737740000|2022-03-08 11:09:00|936.7|936.5|935.4|935.1|936.7|936.5|935.4|935.1|2237
1646737750000|2022-03-08 11:09:10|935.5|935|935|934.6|935.6|935.3|934.9|934.5|3900
1646737760000|2022-03-08 11:09:20|935.1|934.7|935.8|935.4|935.8|935.4|934.9|934.6|8334
1646737770000|2022-03-08 11:09:30|935.9|935.5|936|935.8|936.4|936|935.9|935.5|1060
1646737780000|2022-03-08 11:09:40|936.1|935.9|937|936.7|937.1|936.8|936.1|935.8|4030
1646737790000|2022-03-08 11:09:50|936.9|936.6|936.9|936.6|937.6|937.2|936.8|936.5|20699
1646737800000|2022-03-08 11:10:00|937|936.7|937.3|936.9|937.3|937|936.9|936.7|1998
1646737810000|2022-03-08 11:10:10|937.2|937|937.7|937.4|937.9|937.6|937.2|936.9|1063
1646737820000|2022-03-08 11:10:20|937.8|937.3|937.5|937.1|937.8|937.4|937.3|936.9|1223
1646737830000|2022-03-08 11:10:30|937.6|937.2|937.9|937.5|938|937.6|937.4|937.1|2768
1646737840000|2022-03-08 11:10:40|938|937.7|938.7|938.5|938.8|938.5|938|937.7|4884
1646737850000|2022-03-08 11:10:50|938.8|938.6|939.2|938.9|939.5|939.1|938.8|938.5|3565
1646737860000|2022-03-08 11:11:00|939.3|939|939.5|939.3|940.1|939.8|939.3|939|5326
1646737870000|2022-03-08 11:11:10|939.6|939.2|939.8|939.5|939.9|939.5|939.3|939|2827
1646737880000|2022-03-08 11:11:20|939.9|939.6|940.1|939.8|940.5|940.1|939.8|939.5|489
1646737890000|2022-03-08 11:11:30|940|939.9|940.2|939.8|940.4|940.1|940|939.8|399
1646737900000|2022-03-08 11:11:40|940.3|939.9|940.5|940.2|940.6|940.2|939.9|939.6|6856
1646737910000|2022-03-08 11:11:50|940.3|940.1|940.3|940|940.3|940.1|939.5|939.2|3566
1646737920000|2022-03-08 11:12:00|940.4|940.1|940.4|940.2|940.5|940.2|940.2|939.9|2383
1646737930000|2022-03-08 11:12:10|940.5|940.1|940.3|940|940.5|940.2|939.9|939.8|16583
1646737940000|2022-03-08 11:12:20|940.2|939.9|940.2|939.9|940.4|940.1|940.2|939.9|3307
1646737950000|2022-03-08 11:12:30|940.1|939.8|940.2|940|940.4|940.1|940|939.8|5690
1646737960000|2022-03-08 11:12:40|940.3|939.9|940.3|940.1|940.6|940.2|940.2|939.9|1006
1646737970000|2022-03-08 11:12:50|940.2|940|940.1|939.9|940.3|940.2|940.1|939.9|1615
1646737980000|2022-03-08 11:13:00|940|939.8|940.2|939.9|940.2|940|940|939.8|816
1646737990000|2022-03-08 11:13:10|940.4|940|940.4|940.2|940.5|940.2|940.2|940|2596
1646738000000|2022-03-08 11:13:20|940.6|940.3|940.4|940.1|940.7|940.4|940.3|940.1|2232
1646738010000|2022-03-08 11:13:30|940.3|939.9|939|938.7|940.3|939.9|938.8|938.4|13328
1646738020000|2022-03-08 11:13:40|938.9|938.8|939|938.7|939.2|938.9|938.8|938.6|5446
1646738030000|2022-03-08 11:13:50|938.9|938.8|939.4|939|939.4|939.2|938.6|938.3|10871
1646738040000|2022-03-08 11:14:00|939.3|938.9|940|939.8|940|939.8|939|938.8|8782
1646738050000|2022-03-08 11:14:10||939.7||939.8||939.9||939.7|4840
1646738060000|2022-03-08 11:14:20|939.9|939.9|940.7|940.4|940.7|940.4|939.8|939.5|13729
1646738070000|2022-03-08 11:14:30|940.8|940.5|941.5|941.3|941.6|941.3|940.8|940.5|12108
1646738080000|2022-03-08 11:14:40|941.6|941.5|942.2|941.8|942.3|941.9|941.5|941.3|1212
1646738090000|2022-03-08 11:14:50|942.3|941.9|942.2|941.9|942.5|942.1|941.6|941.3|5630
1646738100000|2022-03-08 11:15:00|942.3|942|942.7|942.4|942.7|942.4|942.1|941.8|2383
1646738110000|2022-03-08 11:15:10|942.8|942.5|942|941.8|943|942.7|942|941.8|2442
1646738120000|2022-03-08 11:15:20|941.9|941.7|940.3|940.1|941.9|941.7|940.3|939.9|978
1646738130000|2022-03-08 11:15:30|940.2|940|939.7|939.3|940.3|940.1|939.3|939|3943
1646738140000|2022-03-08 11:15:40|939.6|939.2|939.2|939|939.7|939.4|939.2|939|5287
1646738150000|2022-03-08 11:15:50|939.1|938.9|938.7|938.4|939.3|938.9|938.6|938.2|6170
1646738160000|2022-03-08 11:16:00|938.8|938.5|939.2|938.8|939.2|938.8|938.6|938.3|1356
1646738170000|2022-03-08 11:16:10|939.3|938.9|940.1|939.8|940.2|939.9|939.3|938.9|4395
1646738180000|2022-03-08 11:16:20|939.8|939.7|939|938.6|939.8|939.7|938.5|938.3|10432
1646738190000|2022-03-08 11:16:30|939.1|938.7|938.7|938.3|939.1|938.8|938.7|938.3|1391
1646738200000|2022-03-08 11:16:40|938.8|938.4|939|938.8|939.2|938.8|938.8|938.4|0
1646738210000|2022-03-08 11:16:50|939.1|938.9|938.1|937.8|939.2|938.9|938.1|937.7|644
1646738220000|2022-03-08 11:17:00|938|937.7|937.6|937.3|938|937.7|937.4|937.1|3485
1646738230000|2022-03-08 11:17:10|937.5|937.2|937.3|937.1|937.6|937.3|937.2|937|1175
1646738240000|2022-03-08 11:17:20|937.2|937|937.8|937.4|938|937.6|937.2|937|2445
1646738250000|2022-03-08 11:17:30|937.7|937.3|938.8|938.5|939.2|938.8|937.6|937.3|1565
1646738260000|2022-03-08 11:17:40|938.9|938.6|938.9|938.5|939|938.7|938.6|938.5|500
1646738270000|2022-03-08 11:17:50|938.8|938.6|939.6|939.3|940.1|939.6|938.8|938.6|2161
1646738280000|2022-03-08 11:18:00|939.5|939.2|939.2|938.8|939.6|939.2|938.6|938.5|3142
1646738290000|2022-03-08 11:18:10|939|938.7|938.9|938.5|939.6|939.3|938.7|938.3|1936
1646738300000|2022-03-08 11:18:20|938.7|938.4|938|937.7|938.8|938.5|938|937.7|744
1646738310000|2022-03-08 11:18:30|937.9|937.6|938.9|938.5|938.9|938.6|937.9|937.6|567
1646738320000|2022-03-08 11:18:40|939|938.6|938.1|937.8|939.1|938.7|938.1|937.8|0
1646738330000|2022-03-08 11:18:50|938.2|937.9|938.1|937.8|938.3|938|938.1|937.8|0
1646738340000|2022-03-08 11:19:00|938.2|937.9|938|937.7|938.4|938.1|938|937.7|1494
1646738350000|2022-03-08 11:19:10|938.2|937.8|938|937.6|938.2|937.9|937.8|937.4|0
1646738360000|2022-03-08 11:19:20|937.9|937.5|938|937.8|938|937.8|937.3|937|1738
1646738370000|2022-03-08 11:19:30|938.1|937.7|938.9|938.6|939.2|938.8|937.8|937.4|2535
1646738380000|2022-03-08 11:19:40|938.8|938.5|939.2|938.9|939.2|938.9|938.7|938.4|7000
1646738390000|2022-03-08 11:19:50|939.1|938.8|938.7|938.3|939.2|938.8|938.3|938|9410
1646738400000|2022-03-08 11:20:00|938.8|938.4|939.5|939.2|939.7|939.3|938.8|938.4|800
1646738410000|2022-03-08 11:20:10|939.6|939.3|938.9|938.6|939.6|939.3|938.7|938.4|6139
1646738420000|2022-03-08 11:20:20|939|938.7|939.2|938.8|939.2|938.8|938.9|938.6|0
1646738430000|2022-03-08 11:20:30|939.1|938.7|938.3|937.9|939.2|938.7|938.2|937.9|620
1646738440000|2022-03-08 11:20:40|938.4|938|938.6|938.2|938.6|938.4|938.3|938|970
1646738450000|2022-03-08 11:20:50|938.5|938.3|938.1|937.7|938.7|938.3|937.9|937.7|8958
1646738460000|2022-03-08 11:21:00|938|937.8|937.7|937.3|938.1|937.8|937.7|937.2|950
1646738470000|2022-03-08 11:21:10|937.6|937.4|938.1|937.7|938.2|937.8|937.5|937.2|800
1646738480000|2022-03-08 11:21:20|938|937.6|938.3|938|938.4|938|938|937.6|200
1646738490000|2022-03-08 11:21:30|938.4|937.9|936.3|935.9|938.4|937.9|936.2|935.8|6604
1646738500000|2022-03-08 11:21:40|936.2|935.8|936.5|936.2|936.6|936.3|936.1|935.8|3567
1646738510000|2022-03-08 11:21:50|936.6|936.3|937.5|937.2|937.7|937.4|936.6|936.2|796
1646738520000|2022-03-08 11:22:00|937.6|937.3|937.4|937|937.7|937.3|937.2|936.8|634
1646738530000|2022-03-08 11:22:10|937.5|937.1|938|937.7|938|937.7|937.5|937|500
1646738540000|2022-03-08 11:22:20|937.9|937.6|937.6|937.3|937.9|937.6|937.5|937.3|2262
1646738550000|2022-03-08 11:22:30|937.3|937.2|937.4|937|937.8|937.5|937.2|937|518
1646738560000|2022-03-08 11:22:40|937.5|937.1|937.8|937.5|937.8|937.5|937.4|937.1|0
1646738570000|2022-03-08 11:22:50|937.9|937.6|938.2|937.9|938.3|938|937.9|937.5|1854
1646738580000|2022-03-08 11:23:00|938.3|938|938.1|937.7|938.3|938|937.9|937.6|173
1646738590000|2022-03-08 11:23:10|938.2|937.8|938.1|937.7|938.3|937.9|938.1|937.7|150
1646738600000|2022-03-08 11:23:20|938|937.8|938.4|938|938.4|938|938|937.6|1047
1646738610000|2022-03-08 11:23:30|938.5|938.1|938.9|938.6|938.9|938.6|938.2|937.8|2897
1646738620000|2022-03-08 11:23:40|939|938.7|939.5|939.1|939.7|939.3|938.7|938.5|7323
1646738630000|2022-03-08 11:23:50|939.4|939|940.1|939.8|940.1|939.8|939.3|939|7433
1646738640000|2022-03-08 11:24:00|940.2|939.9|940.8|940.5|940.9|940.6|940.2|939.9|3016
1646738650000|2022-03-08 11:24:10|940.9|940.4|941.3|941|941.3|941|940.8|940.4|3477
1646738660000|2022-03-08 11:24:20|941.4|941.1|941.3|941|941.6|941.3|941.3|941|157
1646738670000|2022-03-08 11:24:30|941.2|940.9|941.3|940.9|941.3|940.9|941.2|940.8|450
1646738680000|2022-03-08 11:24:40|941.2|940.8|940.9|940.5|941.2|940.8|940.6|940.3|720
1646738690000|2022-03-08 11:24:50|940.8|940.4|941.2|940.8|941.2|940.8|940.6|940.2|0
1646738700000|2022-03-08 11:25:00|941.3|941|941.7|941.4|941.9|941.5|941.2|940.8|77
1646738710000|2022-03-08 11:25:10|941.8|941.3|941|940.6|941.8|941.4|940.8|940.5|6293
1646738720000|2022-03-08 11:25:20|940.9|940.7|941.3|940.9|941.4|941|940.9|940.7|2697
1646738730000|2022-03-08 11:25:30|941.4|941|942.5|942.3|942.6|942.3|941.4|941|25
1646738740000|2022-03-08 11:25:40|942.4|942.2|942.9|942.6|943|942.6|942.3|942|5500
1646738750000|2022-03-08 11:25:50|942.8|942.8|943.1|942.8|943.2|942.8|942.8|942.7|106
1646738760000|2022-03-08 11:26:00|943.2|942.9|943|942.7|943.5|943.1|942.8|942.6|1479
1646738770000|2022-03-08 11:26:10|942.9|942.6|942.5|942.1|942.9|942.6|942.4|942.1|859
1646738780000|2022-03-08 11:26:20|942.4|942|943.1|942.8|943.1|942.8|942.4|942|1003
1646738790000|2022-03-08 11:26:30|943|942.7|943.3|943.1|943.7|943.4|943|942.7|6517
1646738800000|2022-03-08 11:26:40|943.2|943|943.6|943.3|943.6|943.3|942.9|942.7|0
1646738810000|2022-03-08 11:26:50|943.7|943.4|943.8|943.5|943.9|943.6|943.6|943.3|679
1646738820000|2022-03-08 11:27:00|943.9|943.6|944.5|944.3|944.6|944.4|943.9|943.6|1058
1646738830000|2022-03-08 11:27:10|944.6|944.4|944.2|943.8|944.6|944.4|944.2|943.8|853
1646738840000|2022-03-08 11:27:20|944.1|943.9|944.5|944.2|944.8|944.4|944|943.9|1008
1646738850000|2022-03-08 11:27:30|944.4|944.1|944.5|944.1|944.6|944.2|944.2|944|2604
1646738860000|2022-03-08 11:27:40|944.8|944.2|944.8|944.5|945|944.8|944.7|944.2|8350
1646738870000|2022-03-08 11:27:50|944.9|944.6|945.6|945.3|946.2|945.8|944.8|944.6|7386
1646738880000|2022-03-08 11:28:00|945.7|945.4|946.7|946.4|946.8|946.5|945.5|945.2|4544
1646738890000|2022-03-08 11:28:10|946.6|946.3|946.5|946.2|947|946.6|946.5|946.2|3219
1646738900000|2022-03-08 11:28:20|946.6|946.3|946.3|945.9|946.7|946.3|946.3|945.9|1434
1646738910000|2022-03-08 11:28:30|946.4|946|946.2|945.8|946.5|946.1|946|945.6|2164
1646738920000|2022-03-08 11:28:40|946.1|945.7|946.4|946|946.4|946|946|945.6|0
1646738930000|2022-03-08 11:28:50|946.3|945.9|945.5|945.2|946.3|945.9|945.5|945.2|3396
1646738940000|2022-03-08 11:29:00|945.4|945.1|945|944.6|945.4|945.1|944.4|944|5595
1646738950000|2022-03-08 11:29:10|944.9|944.8|945.1|944.7|945.4|945|944.9|944.6|534
1646738960000|2022-03-08 11:29:20|945|944.6|945.1|944.7|945.2|944.8|944.9|944.6|5
1646738970000|2022-03-08 11:29:30|945.2|944.9|944.3|944|945.3|944.9|944|943.6|7169
1646738980000|2022-03-08 11:29:40|944.4|944.1|944.2|944|944.5|944.2|944.2|944|100
1646738990000|2022-03-08 11:29:50|944.3|944.1|944.3|944|944.5|944.1|943.7|943.3|2396
1646739000000|2022-03-08 11:30:00|944.2|943.9|945|944.7|945|944.7|944|943.7|0
1646739010000|2022-03-08 11:30:10|944.9|944.6|944.9|944.6|945|944.8|944.5|944.2|3114
1646739020000|2022-03-08 11:30:20|944.8|944.5|944.5|944.2|944.9|944.6|944.5|944.2|0
1646739030000|2022-03-08 11:30:30|944.6|944.1|944.3|944.1|944.6|944.4|944.1|943.9|7191
1646739040000|2022-03-08 11:30:40|944.2|944|943.5|943.3|944.2|944|943.5|943.1|1542
1646739050000|2022-03-08 11:30:50|943.4|943.2|943.3|943.1|943.5|943.2|943.2|942.9|2154
1646739060000|2022-03-08 11:31:00|943.4|943.2|943.9|943.5|944|943.7|943.4|943.2|1054
1646739070000|2022-03-08 11:31:10|943.8|943.4|943.8|943.5|943.9|943.5|943.6|943.3|0
1646739080000|2022-03-08 11:31:20|943.7|943.4|943.7|943.4|943.7|943.4|943.6|943.3|0
1646739090000|2022-03-08 11:31:30|943.6|943.3|944.8|944.5|944.9|944.6|943.6|943.3|4006
1646739100000|2022-03-08 11:31:40|944.9|944.6|944.9|944.6|945|944.7|944.8|944.5|0
1646739110000|2022-03-08 11:31:50|944.8|944.5|944.5|944.2|944.8|944.5|944.3|944.2|6826
1646739120000|2022-03-08 11:32:00|944.2|944.1|942.9|942.6|944.5|944.3|942.9|942.6|8818
1646739130000|2022-03-08 11:32:10|943|942.5|943.7|943.4|944|943.7|943|942.5|30823
1646739140000|2022-03-08 11:32:20|943.6|943.3|942.5|942.1|943.7|943.5|942.5|942.1|14841
1646739150000|2022-03-08 11:32:30|942.6|942.2|942.5|942.2|942.8|942.5|942.4|942.1|500
1646739160000|2022-03-08 11:32:40|942.6|942.3|942.1|941.9|942.8|942.5|942.1|941.8|18146
1646739170000|2022-03-08 11:32:50|942.3|942|941.6|941.3|942.6|942.3|941.6|941.3|9366
1646739180000|2022-03-08 11:33:00|941.5|941.2|941.7|941.4|941.8|941.5|941.4|941.2|1244
1646739190000|2022-03-08 11:33:10|941.6|941.3|941|940.7|941.8|941.5|940.9|940.6|6099
1646739200000|2022-03-08 11:33:20|940.9|940.6|940.2|940|940.9|940.6|940.2|940|2130
1646739210000|2022-03-08 11:33:30|940.1|939.9|941|940.7|941|940.7|939|938.8|19670
1646739220000|2022-03-08 11:33:40|941.1|940.8|941.6|941.2|941.7|941.3|941.1|940.8|0
1646739230000|2022-03-08 11:33:50|941.7|941.3|942.8|942.5|942.9|942.6|941.7|941.3|4198
1646739240000|2022-03-08 11:34:00|942.6|942.4|942.6|942.2|942.8|942.4|942.4|942.2|2990
1646739250000|2022-03-08 11:34:10|942.5|942.3|943.7|943.3|943.8|943.5|942.4|942.3|1100
1646739260000|2022-03-08 11:34:20|943.8|943.4|943.2|942.9|943.9|943.5|942.8|942.5|3385
1646739270000|2022-03-08 11:34:30|943.3|942.8|943.4|943|943.6|943.2|942.9|942.6|2732
1646739280000|2022-03-08 11:34:40|943.5|943.1|942.8|942.6|943.6|943.3|942.8|942.5|571
1646739290000|2022-03-08 11:34:50|942.6|942.4|942.5|942.1|943.1|942.8|942.2|941.9|1752
1646739300000|2022-03-08 11:35:00|942.4|942|942.3|941.9|942.4|942|942|941.6|0
1646739310000|2022-03-08 11:35:10|942.2|941.8|941.8|941.5|942.2|941.9|941.6|941.5|1685
1646739320000|2022-03-08 11:35:20|941.7|941.6|941.7|941.5|942.2|941.9|941.7|941.5|1283
1646739330000|2022-03-08 11:35:30|941.8|941.3|941.9|941.6|942.3|941.9|941.5|941.1|951
1646739340000|2022-03-08 11:35:40|942|941.7|941.9|941.5|942.1|941.8|941.7|941.4|125
1646739350000|2022-03-08 11:35:50|941.8|941.6|942.3|942|942.4|942|941.7|941.5|716
1646739360000|2022-03-08 11:36:00|942.1|941.9|942|941.8|942.3|942|941.8|941.7|15522
1646739370000|2022-03-08 11:36:10|942.1|941.9|942|941.7|942.3|942|941.9|941.6|941
1646739380000|2022-03-08 11:36:20|941.9|941.6|942|941.8|942|941.8|941.4|941|2179
1646739390000|2022-03-08 11:36:30|942.1|941.7|942.9|942.6|943|942.6|942.1|941.7|2707
1646739400000|2022-03-08 11:36:40|943.1|942.7|944|943.7|944.1|943.7|943|942.7|1090
1646739410000|2022-03-08 11:36:50|943.9|943.8|944.2|943.9|944.3|944|943.9|943.8|21
1646739420000|2022-03-08 11:37:00|944.3|944|944.9|944.6|944.9|944.6|944.3|944|4639
1646739430000|2022-03-08 11:37:10|944.8|944.5|945.5|945.1|945.5|945.1|944.8|944.5|529
1646739440000|2022-03-08 11:37:20|945.6|945.2|945.7|945.5|946|945.8|945.6|945.2|3048
1646739450000|2022-03-08 11:37:30|945.8|945.4|945.9|945.7|945.9|945.7|945.7|945.4|904
1646739460000|2022-03-08 11:37:40|946|945.8|946.7|946.4|946.8|946.5|946|945.8|4422
1646739470000|2022-03-08 11:37:50|946.8|946.5|947.7|947.3|948.2|948|946.4|946.3|40798
1646739480000|2022-03-08 11:38:00|947.8|947.4|949.2|948.9|949.2|948.9|947.8|947.4|7707
1646739490000|2022-03-08 11:38:10|949.1|948.8|948.6|948.3|949.1|948.8|948.6|948.3|1761
1646739500000|2022-03-08 11:38:20|948.7|948.4|949.4|949.1|949.7|949.3|948.7|948.4|4906
1646739510000|2022-03-08 11:38:30|949.2|949|951.8|951.4|951.8|951.4|949.2|949|35408
1646739520000|2022-03-08 11:38:40|951.9|951.5|950.7|950.4|952|951.6|950.6|950.3|19654
1646739530000|2022-03-08 11:38:50|950.8|950.5|951.7|951.4|951.7|951.4|950.7|950.5|7490
1646739540000|2022-03-08 11:39:00|951.8|951.5|951.8|951.5|952|951.7|951.7|951.3|1810
1646739550000|2022-03-08 11:39:10|951.9|951.6|951.8|951.6|952|951.7|951.5|951.2|14434
1646739560000|2022-03-08 11:39:20|951.9|951.7|951.8|951.6|952.6|952.3|951.8|951.4|27663
1646739570000|2022-03-08 11:39:30|951.9|951.7|951.2|950.9|952.2|951.9|950.7|950.6|108452
1646739580000|2022-03-08 11:39:40|950.9|950.8|951.8|951.5|951.8|951.5|949.7|949.3|12925
1646739590000|2022-03-08 11:39:50|951.7|951.4|951.8|951.6|952.1|951.9|951.4|951.1|11869
1646739600000|2022-03-08 11:40:00|951.9|951.7|952|951.7|952.4|952.2|951.9|951.6|5398
1646739610000|2022-03-08 11:40:10|951.9|951.6|952.9|952.7|953|952.7|951.9|951.6|6133
1646739620000|2022-03-08 11:40:20|952.8|952.6|952.8|952.5|953.1|952.7|952.6|952.3|10271
1646739630000|2022-03-08 11:40:30|952.9|952.6|951.3|951|953|952.7|950.8|950.5|7183
1646739640000|2022-03-08 11:40:40|951.2|950.9|951|950.7|951.2|950.9|950.7|950.3|1541
1646739650000|2022-03-08 11:40:50|951.1|950.8|951|950.8|951.2|950.8|950.9|950.7|1989
1646739660000|2022-03-08 11:41:00|951.1|951|950.7|950.4|951.5|951.1|950.7|950.4|9355
1646739670000|2022-03-08 11:41:10|950.6|950.3|950.6|950.4|950.7|950.4|950.5|950.2|3349
1646739680000|2022-03-08 11:41:20|950.5|950.3|951.2|950.8|951.2|950.8|950.4|950|3700
1646739690000|2022-03-08 11:41:30|950.7|950.6|950.4|950|951.2|950.8|950|949.7|19940
1646739700000|2022-03-08 11:41:40|950.3|949.9|949|948.5|950.3|950.2|949|948.4|7390
1646739710000|2022-03-08 11:41:50|948.9|948.4|948.8|948.4|948.9|948.6|948.6|948.1|3330
1646739720000|2022-03-08 11:42:00|948.9|948.8|949.5|949.2|949.8|949.4|948.9|948.6|4739
1646739730000|2022-03-08 11:42:10|949.6|949.5|949.9|949.5|949.9|949.5|949.6|949.3|3140
1646739740000|2022-03-08 11:42:20|950|949.6|950.1|949.8|950.1|949.9|949.7|949.6|4140
1646739750000|2022-03-08 11:42:30|950.2|949.9|949.6|949.3|950.2|950|949.6|949.3|8775
1646739760000|2022-03-08 11:42:40|949.7|949.4|948.9|948.5|949.8|949.5|948.7|948.3|14543
1646739770000|2022-03-08 11:42:50|949|948.6|949.5|949.1|949.5|949.1|949|948.6|5600
1646739780000|2022-03-08 11:43:00|949.6|949.2|949.5|949.2|949.8|949.4|949.3|949|4864
1646739790000|2022-03-08 11:43:10|949.6||949.6||949.6||949.5||0
1646739800000|2022-03-08 11:43:20|949.5|949.3|950|949.8|950|949.8|949.4|949.2|2645
1646739810000|2022-03-08 11:43:30|950.2|949.9|950.2|949.8|950.4|950|949.6|949.5|1078
1646739820000|2022-03-08 11:43:40|950.1||950.1||950.1||950.1||0
1646739830000|2022-03-08 11:43:50|950|949.7|950.4|950|950.4|950|949.9|949.7|4938
1646739840000|2022-03-08 11:44:00|950.5|950.1|951.2|951|951.4|951.1|950.2|950.1|5827
1646739850000|2022-03-08 11:44:10|951.3|951.2|952.2|952.1|952.5|952.1|951.3|951.2|7656
1646739860000|2022-03-08 11:44:20|952.3|952.2|952.3|952.1|952.4|952.2|952|951.9|4399
1646739870000|2022-03-08 11:44:30|952.4|952.2|952.6|952.2|952.8|952.5|952.4|952.1|3015
1646739880000|2022-03-08 11:44:40|952.7|952.3|952.5|952.2|952.7|952.4|952.5|952.2|567
1646739890000|2022-03-08 11:44:50|952.6|952.3|952.4|952.1|952.7|952.4|952.2|951.9|1839
1646739900000|2022-03-08 11:45:00|952.1|952|952.1|951.8|952.1|952|951.8|951.4|5170
1646739910000|2022-03-08 11:45:10|952.2|951.9|952.6|952.2|952.6|952.3|952.2|951.9|2728
1646739920000|2022-03-08 11:45:20|952.5|952.3|951.9|951.7|952.6|952.4|951.8|951.6|14667
1646739930000|2022-03-08 11:45:30|952|951.8|952|951.9|952.3|952.1|952|951.8|2540
1646739940000|2022-03-08 11:45:40|952.1|952|951.3|951|952.2|952|951.3|950.9|16582
1646739950000|2022-03-08 11:45:50|951.4|951.1|950.3|950|951.4|951.1|950|949.7|9399
1646739960000|2022-03-08 11:46:00|950.4|950.1|950.2|949.9|950.5|950.1|950|949.7|9252
1646739970000|2022-03-08 11:46:10|950.3|950|950.3|949.9|951.1|950.7|950.3|949.9|1361
1646739980000|2022-03-08 11:46:20|950.4|950|949.1|948.8|950.6|950.3|948.9|948.5|4544
1646739990000|2022-03-08 11:46:30|949.2|948.7|949.1|948.8|949.2|948.8|948.8|948.5|1958
1646740000000|2022-03-08 11:46:40|949.2|948.7|948.6|948.5|949.2|948.8|948.5|948.2|2557
1646740010000|2022-03-08 11:46:50|948.5|948.3|949.2|948.8|949.2|948.8|948.2|948|6103
1646740020000|2022-03-08 11:47:00|949.3|948.9|949|948.8|949.4|949.2|948.9|948.8|2294
1646740030000|2022-03-08 11:47:10|948.9||949.1||949.1||948.9||0
1646740040000|2022-03-08 11:47:20|949|948.9|948.6|948.4|949.3|949|948.6|948.3|1014
1646740050000|2022-03-08 11:47:30|948.7|948.5|949.4|949.1|949.4|949.2|948.6|948.2|6069
1646740060000|2022-03-08 11:47:40|949.5|949.2|948.8|948.5|949.9|949.5|948.8|948.5|1257
1646740070000|2022-03-08 11:47:50|948.7|948.4|948.2|947.9|949.1|948.8|947.9|947.6|7860
1646740080000|2022-03-08 11:48:00|948.1|948|948.3|948|948.3|948.1|948.1|947.8|760
1646740090000|2022-03-08 11:48:10|948.4|947.9|949|948.8|949.3|949|948.4|947.9|0
1646740100000|2022-03-08 11:48:20|949.1|948.9|948.9|948.6|949.3|949|948.9|948.6|2600
1646740110000|2022-03-08 11:48:30|948.8|948.5|947.8|947.6|948.8|948.5|947.8|947.5|340
1646740120000|2022-03-08 11:48:40|947.9|947.5|948.5|948.2|948.5|948.2|947.7|947.3|1959
1646740130000|2022-03-08 11:48:50|948.4|948.1|947.4|947.1|948.5|948.1|947.4|947.1|7386
1646740140000|2022-03-08 11:49:00|947.5|947.2|948.5|948.1|948.5|948.2|947.5|947.1|1081
1646740150000|2022-03-08 11:49:10|948.4|948.2|947.9|947.6|948.4|948.2|947.7|947.4|1616
1646740160000|2022-03-08 11:49:20|947.8|947.5|947.9|947.7|948.1|947.8|947.8|947.5|570
1646740170000|2022-03-08 11:49:30|948|947.8|948.2|948|948.4|948|948|947.8|500
1646740180000|2022-03-08 11:49:40|948.1|947.9|947.9|947.7|948.1|947.9|947.9|947.7|1014
1646740190000|2022-03-08 11:49:50|947.8|947.6|947.4|947.2|947.9|947.6|947.4|947.2|1798
1646740200000|2022-03-08 11:50:00|947.5|947.3|948.3|948|948.3|948|947.4|947.2|7738
1646740210000|2022-03-08 11:50:10|948.2|947.8|947.8|947.4|948.3|947.8|947.7|947.4|1279
1646740220000|2022-03-08 11:50:20|947.9|947.5|947.3|947.1|947.9|947.6|947.3|947.1|800
1646740230000|2022-03-08 11:50:30|947.4|947.2|947.3|947.1|947.9|947.6|947.2|947.1|2197
1646740240000|2022-03-08 11:50:40|947.2|947|946.1|945.8|947.2|947|945.9|945.5|4983
1646740250000|2022-03-08 11:50:50|946.2|945.9|945.9|945.7|946.4|946|945.7|945.3|4129
1646740260000|2022-03-08 11:51:00|946|945.8|945.8|945.7|946.1|945.8|945.8|945.6|2906
1646740270000|2022-03-08 11:51:10|945.7|945.6|945.2|944.9|945.8|945.6|945.1|944.7|31582
1646740280000|2022-03-08 11:51:20|944.8|944.7|945.6|945.3|945.7|945.4|944.8|944.7|10949
1646740290000|2022-03-08 11:51:30|945.7|945.4|946.6|946.3|946.8|946.4|945.4|945.2|2138
1646740300000|2022-03-08 11:51:40|946.7|946.6|947.2|946.9|947.2|947|946.6|946.4|3500
1646740310000|2022-03-08 11:51:50|947.3|947|946.9|946.6|947.5|947|946.8|946.5|2120
1646740320000|2022-03-08 11:52:00|946.8|946.5|946.9|946.5|946.9|946.6|946.6|946.3|2098
1646740330000|2022-03-08 11:52:10|946.8|946.6|945.9|945.5|946.8|946.6|945.4|945.1|5001
1646740340000|2022-03-08 11:52:20|945.8|945.4|946.5|946.1|946.6|946.3|945.7|945.4|52
1646740350000|2022-03-08 11:52:30|946.7|946.2|946.6|946.3|946.9|946.6|946.5|946.2|292
1646740360000|2022-03-08 11:52:40|946.5|946.2|947|946.7|947.2|946.9|946.5|946.2|668
1646740370000|2022-03-08 11:52:50|947.1|946.8|948.1|947.8|948.2|947.8|947.1|946.8|66
1646740380000|2022-03-08 11:53:00|948.2|947.9|948.3|948|948.5|948.2|948.2|947.9|181
1646740390000|2022-03-08 11:53:10|948|947.9|948.3|948|948.4|948|948|947.9|761
1646740400000|2022-03-08 11:53:20|948.4|948.1|948.4|948.2|948.7|948.4|948|947.9|32234
1646740410000|2022-03-08 11:53:30|948.5|948.3|949.1|948.8|949.3|949|948.5|948.2|7284
1646740420000|2022-03-08 11:53:40|949|948.9|950|949.8|950|949.8|949|948.8|13507
1646740430000|2022-03-08 11:53:50|949.7|949.6|949.8|949.5|950|949.8|949.3|949.1|15575
1646740440000|2022-03-08 11:54:00|949.6|949.4|949.5|949.2|949.6|949.4|948.9|948.7|2549
1646740450000|2022-03-08 11:54:10|949.3|949.1|949.4|949.3|949.6|949.4|949.3|949|500
1646740460000|2022-03-08 11:54:20|949.5|949.4|949.3|949|949.5|949.4|949.3|949|1936
1646740470000|2022-03-08 11:54:30|949|948.9|949.4|949.2|949.5|949.2|948.9|948.6|11194
1646740480000|2022-03-08 11:54:40|949.5|949.3|950.4|950.1|950.5|950.2|949.5|949.3|9547
1646740490000|2022-03-08 11:54:50|950.5|950.2|950.5|950.2|950.8|950.4|950.4|950.1|6037
1646740500000|2022-03-08 11:55:00|950.6|950.3|951.1|950.8|951.2|950.8|950.1|949.8|7932
1646740510000|2022-03-08 11:55:10|951.2|950.9|951.3|951.1|951.8|951.5|951.2|950.9|4325
1646740520000|2022-03-08 11:55:20|951.2|951|951.8|951.4|952|951.8|951|950.8|8615
1646740530000|2022-03-08 11:55:30|951.9|951.5|952.1|952|952.4|952.1|951.9|951.5|2307
1646740540000|2022-03-08 11:55:40|952|951.9|952.7|952.4|953|952.6|951.9|951.7|5590
1646740550000|2022-03-08 11:55:50|952.6|952.3|952.1|951.9|952.9|952.6|952|951.9|1964
1646740560000|2022-03-08 11:56:00|952|951.8|951.7|951.4|952.2|951.9|951.5|951.2|4677
1646740570000|2022-03-08 11:56:10|951.8|951.6|952.5|952.2|952.8|952.5|951.8|951.6|4222
1646740580000|2022-03-08 11:56:20|952.4|952.1|952.9|952.6|953|952.8|952.4|952.1|1175
1646740590000|2022-03-08 11:56:30|953|952.5|953.3|953|953.3|953|952.3|952.2|4293
1646740600000|2022-03-08 11:56:40|953.4|953.1|954|953.6|954|953.7|953.4|953.1|1758
1646740610000|2022-03-08 11:56:50|953.8|953.7|953.7|953.5|953.9|953.8|953.6|953.4|1400
1646740620000|2022-03-08 11:57:00|953.8|953.6|953.4|953.1|953.8|953.6|953.3|953|4131
1646740630000|2022-03-08 11:57:10|953.2|953.2|953.2|953|953.5|953.3|952.9|952.5|4318
1646740640000|2022-03-08 11:57:20|953.3|953.1|953.9|953.6|954|953.8|953.3|953.1|6046
1646740650000|2022-03-08 11:57:30|954|953.7|953.8|953.6|954|953.8|953.8|953.6|119
1646740660000|2022-03-08 11:57:40|953.7|953.5|954.3|954|954.5|954.1|953.5|953.4|8930
1646740670000|2022-03-08 11:57:50|954.2|953.6|953.7|953.5|954.2|953.7|953.6|953.4|13345
1646740680000|2022-03-08 11:58:00|953.6|953.4|953.7|953.4|953.9|953.6|953.3|952.9|6910
1646740690000|2022-03-08 11:58:10|953.8|953.6|954|953.7|954.3|953.9|953.7|953.4|2112
1646740700000|2022-03-08 11:58:20|954.1|953.8|953.9|953.6|954.3|954|953.7|953.6|4529
1646740710000|2022-03-08 11:58:30|953.8|953.5|953.6|953.4|953.8|953.6|953.5|953.3|2502
1646740720000|2022-03-08 11:58:40|953.7|953.6|954.3|954.1|954.3|954.1|953.7|953.6|1376
1646740730000|2022-03-08 11:58:50|954.4|954.2|953.7|953.4|954.6|954.2|953.7|953.4|4179
1646740740000|2022-03-08 11:59:00|953.6|953.3|953.3|953|953.6|953.4|952.8|952.5|3794
1646740750000|2022-03-08 11:59:10|953.4|953.1|953.9|953.5|953.9|953.5|953.4|952.9|218
1646740760000|2022-03-08 11:59:20|954|953.6|954|953.7|954.3|954|953.9|953.6|7856
1646740770000|2022-03-08 11:59:30|954.1|953.8|954.1|953.7|954.3|953.9|954.1|953.7|1180
1646740780000|2022-03-08 11:59:40|954.2|954.1|954.4|954.2|954.6|954.4|954|953.8|2694
1646740790000|2022-03-08 11:59:50|954.3|954.1|953.8|953.5|954.3|954.1|953.5|953.1|5160
1646740800000|2022-03-08 12:00:00||953.7||953.7||953.7||953.7|0
1646740930000|2022-03-08 12:02:10|953.7|951.4|952.7|952.4|953.7|952.9|952.2|951.4|45217
1646740940000|2022-03-08 12:02:20|952.8|952.5|954.5|954.2|954.6|954.3|952.8|952.5|29275
1646740950000|2022-03-08 12:02:30|954.6|954.3|954|953.7|954.9|954.6|953.3|953|19420
1646740960000|2022-03-08 12:02:40|953.9|953.6|954.1|953.9|954.2|953.9|953.8|953.6|3452
1646740970000|2022-03-08 12:02:50|954.2|954|954.9|954.7|954.9|954.7|954.2|954|7370
1646740980000|2022-03-08 12:03:00|954.8|954.5|954.1|953.7|954.8|954.5|953.6|953.3|11958
1646740990000|2022-03-08 12:03:10|954|953.8|954.8|954.5|955.4|955.1|954|953.8|13032
1646741000000|2022-03-08 12:03:20|954.9|954.6|955.4|955.1|955.5|955.2|954.9|954.5|2080
1646741010000|2022-03-08 12:03:30|955.5|955.2|955.6|955.3|955.7|955.4|955.3|955.1|3713
1646741020000|2022-03-08 12:03:40|955.7|955.4|956|955.7|956|955.9|955.5|955.2|2631
1646741030000|2022-03-08 12:03:50|956.2|955.8|955.9|955.7|956.2|955.9|955.9|955.7|6967
1646741040000|2022-03-08 12:04:00|956|955.8|956.1|955.9|956.3|956|956|955.8|3720
1646741050000|2022-03-08 12:04:10|956|955.8|955.7|955.4|956.1|955.9|955.5|955.2|8034
1646741060000|2022-03-08 12:04:20|955.8|955.5|956.1|955.9|956.5|956.2|955.8|955.5|5674
1646741070000|2022-03-08 12:04:30|956|955.8|956|955.8|956|955.9|956|955.7|792
1646741080000|2022-03-08 12:04:40|956.1|955.9|956.1|955.8|956.7|956.4|955.5|955.3|19361
1646741090000|2022-03-08 12:04:50|956|955.9|956.9|956.6|957.1|956.8|956|955.9|1434
1646741100000|2022-03-08 12:05:00|956.8|956.5|957.5|957.2|957.9|957.5|955.9|955.8|47648
1646741110000|2022-03-08 12:05:10|957.4|957.3|957.1|956.8|958|957.8|957|956.7|5947
1646741120000|2022-03-08 12:05:20|957|956.7|956.7|956.3|957.1|956.7|956.6|956.3|175
1646741130000|2022-03-08 12:05:30|956.6|956.2|957.3|957|957.3|957|956.3|955.9|2704
1646741140000|2022-03-08 12:05:40|957.4|957.1|957.1|956.8|957.4|957.2|956.9|956.8|2552
1646741150000|2022-03-08 12:05:50|957|956.9|956.5|956.2|957.7|957.6|956.5|956.2|13622
1646741160000|2022-03-08 12:06:00|956.4|956.3|955.8|955.5|957.1|956.8|955.7|955.5|6768
1646741170000|2022-03-08 12:06:10|955.7|955.6|955.8|955.6|956.2|955.9|955.7|955.5|2435
1646741180000|2022-03-08 12:06:20|955.7|955.5|955.6|955.3|955.8|955.5|954.9|954.7|4971
1646741190000|2022-03-08 12:06:30|955.7|955.4|955.8|955.5|955.9|955.6|955.6|955.3|2258
1646741200000|2022-03-08 12:06:40|955.9|955.6|956.3|956|956.4|956.1|955.5|955.3|4116
1646741210000|2022-03-08 12:06:50|956.2|956.1|955.3|955.1|956.2|956.1|955.2|955|3449
1646741220000|2022-03-08 12:07:00|955.2|955|954.6|954.3|955.3|955|954.6|954.3|9806
1646741230000|2022-03-08 12:07:10|954.7|954.4|955.4|955.1|955.6|955.2|954.7|954.4|2130
1646741240000|2022-03-08 12:07:20|955.5|955.2|956.8|956.6|956.9|956.7|955.5|955.2|3597
1646741250000|2022-03-08 12:07:30|956.7|956.5|956.8|956.5|956.8|956.5|956.2|956|1712
1646741260000|2022-03-08 12:07:40|956.9|956.6|956.2|955.9|957|956.8|956.2|955.9|26504
1646741270000|2022-03-08 12:07:50|956.3|956|956.3|956|956.6|956.3|956.2|955.9|1949
1646741280000|2022-03-08 12:08:00|956.4|956.1|958.1|957.8|958.1|957.8|956.4|956.1|3744
1646741290000|2022-03-08 12:08:10|958|957.9|958.6|958.3|959.3|959.1|958|957.8|9475
1646741300000|2022-03-08 12:08:20|958.8|958.4|958.9|958.7|959|958.8|958.7|958.4|2027
1646741310000|2022-03-08 12:08:30|958.8|958.8|958.4|958|958.8|958.8|958.1|957.7|6386
1646741320000|2022-03-08 12:08:40|958.3|958.1|958.2|957.8|958.5|958.4|958.2|957.8|888
1646741330000|2022-03-08 12:08:50|958.3|957.9|958.6|958.2|958.8|958.5|957.6|957.5|23608
1646741340000|2022-03-08 12:09:00|958.5|958.3|958.8|958.5|958.8|958.5|958.2|958.1|2700
1646741350000|2022-03-08 12:09:10|958.7|958.4|959|958.7|959.7|959.5|958.7|958.3|9562
1646741360000|2022-03-08 12:09:20|959.1|958.8|959.1|958.8|959.1|958.8|958.9|958.7|0
1646741370000|2022-03-08 12:09:30|959|958.7|959.8|959.5|960|959.8|958.9|958.7|3280
1646741380000|2022-03-08 12:09:40|960|959.6|959.5|959.2|960|959.8|959.3|959.2|3647
1646741390000|2022-03-08 12:09:50|959.6|959.3|960.1|959.9|960.6|960.3|959.5|959.1|12198
1646741400000|2022-03-08 12:10:00|960.2|960|960|959.8|960.4|960.1|959.7|959.4|9492
1646741410000|2022-03-08 12:10:10|959.9|959.7|960.7|960.4|960.7|960.4|959.7|959.5|7364
1646741420000|2022-03-08 12:10:20|960.9|960.5|960.8|960.7|961.2|960.8|960.2|960|9117
1646741430000|2022-03-08 12:10:30|960.9|960.5|961.6|961.3|961.8|961.5|960.9|960.5|2118
1646741440000|2022-03-08 12:10:40|961.7|961.4|960.4|960.1|961.8|961.5|960.1|960|9171
1646741450000|2022-03-08 12:10:50|960.5|960.2|960.2|960|960.7|960.4|960.1|960|4331
1646741460000|2022-03-08 12:11:00|960|959.9|960.2|959.9|960.2|959.9|959.3|958.9|1681
1646741470000|2022-03-08 12:11:10|960.3|959.8|961.2|961|961.5|961.3|960|959.6|7805
1646741480000|2022-03-08 12:11:20|961.3|961.1|961.6|961.4|961.9|961.7|960.8|960.6|8720
1646741490000|2022-03-08 12:11:30|961.8|961.5|962|961.7|962.5|962.4|961.1|960.8|15972
1646741500000|2022-03-08 12:11:40|961.9|961.6|961.8|961.5|962|961.8|961.5|961.3|10316
1646741510000|2022-03-08 12:11:50|961.7|961.4|962.4|962.1|962.5|962.1|961.7|961.4|2718
1646741520000|2022-03-08 12:12:00|962.5|962.2|962.9|962.5|963.3|962.9|962.4|962.1|4024
1646741530000|2022-03-08 12:12:10|962.8|962.4|961.5|961.2|962.9|962.5|961.4|961.1|8814
1646741540000|2022-03-08 12:12:20|961.6|961.3|962.5|962.4|962.8|962.5|961.5|961.3|4728
1646741550000|2022-03-08 12:12:30|962.6|962.3|961.6|961.3|962.6|962.4|960.7|960.5|8451
1646741560000|2022-03-08 12:12:40|961.7|961.4|960.2|960|962.1|961.7|960.2|959.9|5894
1646741570000|2022-03-08 12:12:50|960.4|959.9|959.7|959.4|961|960.7|959.6|959.3|9254
1646741580000|2022-03-08 12:13:00|959.8|959.5|958.9|958.7|960|959.7|958|957.7|17557
1646741590000|2022-03-08 12:13:10|959.1|958.8|960.7|960.3|960.8|960.4|959.1|958.8|2359
1646741600000|2022-03-08 12:13:20|960.6|960.2|960.9|960.6|960.9|960.7|960.1|960|6009
1646741610000|2022-03-08 12:13:30|960.8|960.5|961.2|961|961.6|961.2|960.7|960.4|1688
1646741620000|2022-03-08 12:13:40|961.1|960.9|961|960.8|961.3|961|961|960.7|4725
1646741630000|2022-03-08 12:13:50|961.1|960.9|960.2|959.9|961.4|961.1|960.2|959.9|8574
1646741640000|2022-03-08 12:14:00|960.3|960|959.1|958.8|960.6|960.3|958.8|958.6|15733
1646741650000|2022-03-08 12:14:10|959.2|958.9|960|959.8|960.2|959.9|958.5|958.3|8069
1646741660000|2022-03-08 12:14:20|960.1|959.7|960.2|959.9|960.7|960.3|960.1|959.7|13019
1646741670000|2022-03-08 12:14:30|960.3|960|960.5|960.2|960.8|960.5|960.1|959.7|1211
1646741680000|2022-03-08 12:14:40|960.6|960.3|959.3|959|960.7|960.4|959.1|958.8|3100
1646741690000|2022-03-08 12:14:50|959.2|958.9|958.4|958.1|959.5|959.2|958.3|958|7100
1646741700000|2022-03-08 12:15:00|958.5|958.2|957.9|957.6|958.5|958.2|957.9|957.5|3589
1646741710000|2022-03-08 12:15:10|958.1|957.7|959.7|959.4|959.8|959.4|957.8|957.4|16488
1646741720000|2022-03-08 12:15:20|959.8|959.3|959.4|959.1|959.8|959.3|959.3|959|3552
1646741730000|2022-03-08 12:15:30|959.3|959.3|958.8|958.6|959.4|959.3|958.8|958.6|1000
1646741740000|2022-03-08 12:15:40|958.6|958.5|958.1|957.8|958.6|958.5|957.7|957.6|32888
1646741750000|2022-03-08 12:15:50|958|957.7|957.7|957.5|958|957.7|957.6|957.2|10100
1646741760000|2022-03-08 12:16:00|957.8|957.4|957.4|957.2|957.9|957.6|957.2|956.8|8931
1646741770000|2022-03-08 12:16:10|957.3|957.1|956.7|956.4|957.3|957.1|955.5|955.1|23970
1646741780000|2022-03-08 12:16:20|956.6|956.3|957.7|957.4|957.9|957.6|956.6|956.3|8131
1646741790000|2022-03-08 12:16:30|957.6|957.2|957.9|957.6|957.9|957.6|957.5|957.1|4679
1646741800000|2022-03-08 12:16:40|957.8|957.7|957.9|957.6|958.2|957.8|957.6|957.2|1700
1646741810000|2022-03-08 12:16:50|957.8|957.5|957.9|957.6|958.4|958.1|957.7|957.4|6236
1646741820000|2022-03-08 12:17:00|958|957.7|958.1|957.7|958.3|957.9|957.8|957.5|968
1646741830000|2022-03-08 12:17:10|958|957.6|957.7|957.3|958|957.6|957.4|957.1|6952
1646741840000|2022-03-08 12:17:20|957.6|957.5|957.7|957.4|958|957.6|957.5|957.3|1092
1646741850000|2022-03-08 12:17:30|957.6|957.3|958|957.7|958|957.7|957.4|957.1|5714
1646741860000|2022-03-08 12:17:40|957.9|957.6|957.6|957.4|958|957.9|957.4|957.3|36069
1646741870000|2022-03-08 12:17:50|957.5|957.3|958.3|958|958.3|958|957.4|957|1783
1646741880000|2022-03-08 12:18:00|958.4|958.1|959.1|958.8|959.6|959.2|958.4|958.1|26528
1646741890000|2022-03-08 12:18:10|959|958.7|958.2|957.9|959.1|958.8|957.5|957.3|26114
1646741900000|2022-03-08 12:18:20|958.3|958|958|957.8|958.3|958|957.8|957.5|1944
1646741910000|2022-03-08 12:18:30|957.9|957.7|957.1|956.9|957.9|957.7|957.1|956.8|673
1646741920000|2022-03-08 12:18:40|957.2|956.8|956|955.6|957.2|956.8|955.6|955.2|1202
1646741930000|2022-03-08 12:18:50|955.9|955.7|956.1|955.8|956.4|956.1|955.9|955.6|4106
1646741940000|2022-03-08 12:19:00|956|955.7|955.4|955.2|956|955.8|955.3|955.1|5450
1646741950000|2022-03-08 12:19:10|955.2|955.1|955.4|955.2|955.5|955.2|955|954.7|13541
1646741960000|2022-03-08 12:19:20|955.3|955.1|954.9|954.5|955.5|955.1|954.8|954.4|3641
1646741970000|2022-03-08 12:19:30|955|954.6|955.3|954.9|955.4|955.1|955|954.6|2010
1646741980000|2022-03-08 12:19:40|955.2|955.1|955.5|955.2|955.5|955.3|955.2|954.9|3669
1646741990000|2022-03-08 12:19:50|955.4|955.1|953.9|953.5|955.4|955.1|953.9|953.5|3559
1646742000000|2022-03-08 12:20:00|954|953.6|954.5|954.2|954.7|954.4|953.9|953.6|1529
1646742010000|2022-03-08 12:20:10|954.6|954.3|954.9|954.6|954.9|954.6|954.3|954|2398
1646742020000|2022-03-08 12:20:20|955|954.7|955.6|955.3|955.7|955.3|954.5|954.3|1932
1646742030000|2022-03-08 12:20:30|955.5|955.2|955.3|954.9|955.6|955.3|955|954.7|3456
1646742040000|2022-03-08 12:20:40|955.2|954.8|955.3|955.1|955.7|955.4|955.1|954.8|4235
1646742050000|2022-03-08 12:20:50|955.2|954.9|954.2|954|955.4|955.1|954.2|954|4914
1646742060000|2022-03-08 12:21:00|954.1|953.9|953|952.7|954.1|953.9|952.8|952.4|4533
1646742070000|2022-03-08 12:21:10|952.9|952.6|952.7|952.3|953|952.8|952.6|952.3|6711
1646742080000|2022-03-08 12:21:20|952.6|952.4|952.2|952|952.6|952.4|952|951.6|5387
1646742090000|2022-03-08 12:21:30|952.3|952.1|952.3|952|952.8|952.4|952.3|952|6066
1646742100000|2022-03-08 12:21:40|952.2|951.9|952|951.7|952.3|952|951.7|951.3|13041
1646742110000|2022-03-08 12:21:50|952.1|951.8|952.1|951.8|952.2|951.9|951.7|951.4|5282
1646742120000|2022-03-08 12:22:00|952.2|951.9|953.5|953.2|953.6|953.2|952.2|951.9|1383
1646742130000|2022-03-08 12:22:10|953.6|953.1|953.3|953|953.6|953.1|952.9|952.6|2307
1646742140000|2022-03-08 12:22:20|953.2|952.9|954.8|954.5|954.8|954.5|953.2|952.9|6769
1646742150000|2022-03-08 12:22:30|954.9|954.6|955.9|955.6|956.1|955.7|954.9|954.6|5474
1646742160000|2022-03-08 12:22:40|955.8|955.5|955.3|955|955.8|955.6|955|954.7|21709
1646742170000|2022-03-08 12:22:50|955.2|954.9|955.2|954.9|955.2|954.9|954.9|954.7|3455
1646742180000|2022-03-08 12:23:00|955.1|954.8|955.9|955.6|955.9|955.6|954.8|954.5|6119
1646742190000|2022-03-08 12:23:10|955.8|955.5|955.5|955.3|955.8|955.5|955.5|955.3|0
1646742200000|2022-03-08 12:23:20|955.7|955.4|955.9|955.6|956.4|956|955.5|955.3|1485
1646742210000|2022-03-08 12:23:30|955.8|955.4|955.5|955.3|955.8|955.4|955.5|955.3|2852
1646742220000|2022-03-08 12:23:40|955.7|955.4|954.5|954.2|955.8|955.6|954.5|954.1|5942
1646742230000|2022-03-08 12:23:50|954.4|954.1|955.1|954.8|955.1|954.8|953.5|953.2|2657
1646742240000|2022-03-08 12:24:00|955.2|954.9|955.6|955.2|956.1|955.7|955.2|954.9|1241
1646742250000|2022-03-08 12:24:10|955.4|955.3|956|955.7|956.2|955.9|955.3|955.3|4108
1646742260000|2022-03-08 12:24:20|956.1|955.8|956.3|956|956.7|956.2|955.7|955.3|2003
1646742270000|2022-03-08 12:24:30|956.4|956.1|956.3|956|956.9|956.4|956.3|956|2117
1646742280000|2022-03-08 12:24:40|956.2|955.9|955.7|955.4|956.4|956.1|955.6|955.3|3415
1646742290000|2022-03-08 12:24:50|955.6|955.3|955.7|955.4|955.7|955.4|955.4|955.1|2550
1646742300000|2022-03-08 12:25:00|955.8|955.5|956.8|956.5|957|956.6|955.7|955.5|1899
1646742310000|2022-03-08 12:25:10|956.9|956.7|956.8|956.6|957|956.7|956.8|956.5|0
1646742320000|2022-03-08 12:25:20|956.9|956.7|956.9|956.6|957|956.8|956.8|956.6|1431
1646742330000|2022-03-08 12:25:30|956.8|956.7|957.7|957.4|957.8|957.4|956.8|956.6|9280
1646742340000|2022-03-08 12:25:40|957.8|957.3|957.9|957.7|958|957.8|957.7|957.3|792
1646742350000|2022-03-08 12:25:50|958|957.8|958|957.6|958.4|958.1|957.8|957.5|18058
1646742360000|2022-03-08 12:26:00|957.8|957.7|956.6|956.3|957.8|957.7|956.4|956.2|10763
1646742370000|2022-03-08 12:26:10|956.7|956.5|957|956.7|957.1|956.7|956.7|956.3|3529
1646742380000|2022-03-08 12:26:20|957.1|956.8|958|957.7|958.3|957.9|957.1|956.7|4881
1646742390000|2022-03-08 12:26:30|957.9|957.6|956.6|956.4|957.9|957.6|956.6|956.4|1330
1646742400000|2022-03-08 12:26:40|956.7|956.5|956.8|956.5|956.8|956.7|956.7|956.3|1575
1646742410000|2022-03-08 12:26:50|956.7|956.6|956.4|956.1|957|956.7|956.1|955.7|10583
1646742420000|2022-03-08 12:27:00|956.3|956|956.8|956.5|956.9|956.6|955.9|955.6|1974
1646742430000|2022-03-08 12:27:10|956.7|956.4|956.5|956.2|957.2|956.8|956.5|956.2|4032
1646742440000|2022-03-08 12:27:20|956.6|956.1|955.6|955.3|956.6|956.2|955.4|955.3|4490
1646742450000|2022-03-08 12:27:30|955.7|955.4|955.6|955.3|956.2|955.8|955.5|955.2|4661
1646742460000|2022-03-08 12:27:40|955.5|955.2|955.6|955.4|955.8|955.4|955|954.7|9384
1646742470000|2022-03-08 12:27:50|955.5|955.2|955.5|955.1|955.9|955.5|955.4|955.1|5460
1646742480000|2022-03-08 12:28:00|955.4|955|956.5|956.1|956.6|956.2|955.4|955|1163
1646742490000|2022-03-08 12:28:10|956.4|956.2|956.7|956.5|956.7|956.5|956.1|955.8|1528
1646742500000|2022-03-08 12:28:20|956.8|956.6|957.3|957|957.4|957.1|956.8|956.6|579
1646742510000|2022-03-08 12:28:30|957.6|957.1|958|957.7|958.2|957.7|957.2|956.9|3721
1646742520000|2022-03-08 12:28:40|957.9|957.6|958.5|958.2|958.7|958.3|957.8|957.5|13269
1646742530000|2022-03-08 12:28:50|958.4|958.3|958.9|958.5|959|958.8|958.2|957.9|12556
1646742540000|2022-03-08 12:29:00|958.8|958.4|958.8|958.5|959.4|959.1|958.7|958.4|5529
1646742550000|2022-03-08 12:29:10|958.7|958.4|957.7|957.4|958.7|958.4|957.7|957.3|598
1646742560000|2022-03-08 12:29:20|957.8|957.5|958.2|958|958.4|958.1|957.7|957.4|4347
1646742570000|2022-03-08 12:29:30|958.3|958.1|958.6|958.3|959|958.7|958.3|958|5290
1646742580000|2022-03-08 12:29:40|958.5|958.2|957.9|957.6|958.6|958.2|957.9|957.6|2698
1646742590000|2022-03-08 12:29:50|957.8|957.5|957.5|957.1|957.9|957.5|957.5|957.1|0
1646742600000|2022-03-08 12:30:00|957.4|957|957.6|957.3|957.9|957.5|957.1|956.8|4618
1646742610000|2022-03-08 12:30:10|957.7|957.2|957.7|957.4|957.8|957.6|957.2|957.1|2007
1646742620000|2022-03-08 12:30:20|957.8|957.5|957.5|957.1|958.3|958|957.4|957.1|9584
1646742630000|2022-03-08 12:30:30|957.4|957|957.5|957.3|957.7|957.4|957|956.7|13943
1646742640000|2022-03-08 12:30:40|957.4|957.2|957.3|957.1|957.6|957.3|957.3|957.1|1594
1646742650000|2022-03-08 12:30:50|957.2|957|955.9|955.5|957.3|957|955.9|955.5|3803
1646742660000|2022-03-08 12:31:00|956|955.6|956.2|955.8|956.3|956|955.9|955.6|1521
1646742670000|2022-03-08 12:31:10|956.1|955.7|955|954.7|956.2|955.9|955|954.6|3366
1646742680000|2022-03-08 12:31:20|954.9|954.6|956.4|956.2|956.6|956.3|954.8|954.4|5035
1646742690000|2022-03-08 12:31:30|956.5|956.3|957.2|957|957.3|957|956.5|956.1|1559
1646742700000|2022-03-08 12:31:40|957.1|956.8|957.2|956.9|957.7|957.3|956.9|956.6|10136
1646742710000|2022-03-08 12:31:50|957.3|957|957.1|956.8|957.3|957|956.9|956.6|1214
1646742720000|2022-03-08 12:32:00|957|956.9|957.2|956.9|957.3|957|957|956.8|0
1646742730000|2022-03-08 12:32:10|957.1|956.8|956.2|955.9|957.2|956.8|956.1|955.9|3616
1646742740000|2022-03-08 12:32:20|956.3|956|956.7|956.4|956.8|956.4|956.2|955.9|1104
1646742750000|2022-03-08 12:32:30|956.8|956.5|956.6|956.3|956.9|956.6|956.6|956.2|3470
1646742760000|2022-03-08 12:32:40|956.7|956.4|956.6|956.3|956.8|956.5|956.4|956|1312
1646742770000|2022-03-08 12:32:50|956.5|956.2|954.4|954.2|956.5|956.2|954.3|954.1|1172
1646742780000|2022-03-08 12:33:00|954.3|954.1|956.6|956.2|957.1|956.9|954.3|954|17788
1646742790000|2022-03-08 12:33:10|956.5|956.3|956.5|956.3|956.8|956.4|956.2|955.8|10538
1646742800000|2022-03-08 12:33:20|956.4|956.2|956.2|956|956.7|956.3|956.2|955.9|3274
1646742810000|2022-03-08 12:33:30|956.3|955.9|956.3|956|956.5|956.2|956.1|955.9|2727
1646742820000|2022-03-08 12:33:40|956.4|956.1|956.4|956.1|956.7|956.3|956.2|956|2105
1646742830000|2022-03-08 12:33:50|956.3|956|956.2|956|956.6|956.3|956.1|956|5057
1646742840000|2022-03-08 12:34:00|956.3|956.1|957|956.8|957|956.8|956.1|956|20557
1646742850000|2022-03-08 12:34:10|957.1|956.7|957.5|957.2|957.5|957.2|956.5|956.2|11302
1646742860000|2022-03-08 12:34:20|957.6|957.3|957.1|956.8|957.8|957.4|957|956.7|1034
1646742870000|2022-03-08 12:34:30|957.2|956.9|956.6|956.3|957.4|957|956.6|956.3|1436
1646742880000|2022-03-08 12:34:40|956.5|956.2|955.9|955.6|956.5|956.2|955.7|955.5|1354
1646742890000|2022-03-08 12:34:50|955.8|955.7|955.4|955.1|956.1|955.8|955.4|955.1|13475
1646742900000|2022-03-08 12:35:00|955.6|955.2|955.4|955.3|955.7|955.4|954.7|954.5|9882
1646742910000|2022-03-08 12:35:10|955.6|955.4|956.2|955.9|956.5|956.3|955.3|955.1|18619
1646742920000|2022-03-08 12:35:20|956.1|955.8|955.4|955.1|956.2|955.8|955.4|955.1|954
1646742930000|2022-03-08 12:35:30|955.3|955|954.9|954.7|955.3|955|954.7|954.4|2731
1646742940000|2022-03-08 12:35:40|955|954.8|954.6|954.3|955.2|955|954.4|954.2|5229
1646742950000|2022-03-08 12:35:50|954.5|954.2|953.5|953.2|954.5|954.2|953.2|953|1530
1646742960000|2022-03-08 12:36:00|953.6|953.3|954.4|954.2|954.8|954.5|953.5|953.2|11437
1646742970000|2022-03-08 12:36:10|954.3|954.1|954|953.7|954.3|954.1|953.6|953.4|550
1646742980000|2022-03-08 12:36:20|953.9|953.6|953|952.7|953.9|953.6|953|952.6|10455
1646742990000|2022-03-08 12:36:30|953.1|952.8|953.3|953|953.3|953|953|952.8|0
1646743000000|2022-03-08 12:36:40|953.4|953.1|953|952.7|953.4|953.1|952.7|952.4|2663
1646743010000|2022-03-08 12:36:50|952.9|952.6|952.7|952.3|953|952.7|952.2|952.1|8097
1646743020000|2022-03-08 12:37:00|952.6|952.4|952.7|952.5|953|952.6|952.4|952.1|4344
1646743030000|2022-03-08 12:37:10|952.8|952.4|953.5|953.2|953.6|953.3|952.8|952.4|500
1646743040000|2022-03-08 12:37:20|953.4|953.1|952.3|952.1|953.5|953.1|952.3|951.9|11824
1646743050000|2022-03-08 12:37:30|952.2|952|952.4|952.2|952.6|952.3|952.2|951.9|5830
1646743060000|2022-03-08 12:37:40|952.5|952.3|952.9|952.7|953|952.7|952.5|952.3|439
1646743070000|2022-03-08 12:37:50|952.8|952.6|952.4|952.1|952.8|952.6|952.4|952.1|2029
1646743080000|2022-03-08 12:38:00|952.3|952|952.3|952|952.6|952.3|952|951.7|2079
1646743090000|2022-03-08 12:38:10|952.2|952.1|951.9|951.6|952.4|952.1|951.9|951.6|4380
1646743100000|2022-03-08 12:38:20|952|951.7|951.3|951|952.1|951.7|951|950.7|3534
1646743110000|2022-03-08 12:38:30|951.4|951.1|951|950.8|951.8|951.5|951|950.7|898
1646743120000|2022-03-08 12:38:40|950.9|950.7|950.5|950.1|951.1|950.8|950.4|950.1|3351
1646743130000|2022-03-08 12:38:50|950.4|950.2|949.9|949.7|950.6|950.3|949.9|949.5|6332
1646743140000|2022-03-08 12:39:00|949.8|949.6|949.9|949.6|950|949.8|949.7|949.3|1066
1646743150000|2022-03-08 12:39:10|949.8|949.7|950.2|950|950.2|950|949.8|949.6|2305
1646743160000|2022-03-08 12:39:20|950.3|950.1|950.6|950.3|951.1|950.7|950.2|949.9|5966
1646743170000|2022-03-08 12:39:30|950.7|950.4|951|950.6|951|950.7|950.5|950.3|1873
1646743180000|2022-03-08 12:39:40|950.9|950.5|950.9|950.7|951.2|950.8|950.7|950.3|12955
1646743190000|2022-03-08 12:39:50|950.8|950.6|950.8|950.5|951.1|950.8|950.6|950.4|500
1646743200000|2022-03-08 12:40:00|950.9|950.6|949.9|949.6|951.4|951.1|949.9|949.5|8932
1646743210000|2022-03-08 12:40:10|950|949.7|949.8|949.7|950.1|949.8|949.7|949.3|1718
1646743220000|2022-03-08 12:40:20|949.9|949.8|949|948.7|950.1|949.8|949|948.7|3710
1646743230000|2022-03-08 12:40:30|949.1|948.8|949.6|949.3|949.8|949.5|949|948.6|1374
1646743240000|2022-03-08 12:40:40|949.5|949.2|948.1|947.9|949.5|949.2|948|947.7|3417
1646743250000|2022-03-08 12:40:50|948|947.8|947.8|947.7|948.1|947.9|947.7|947.4|2107
1646743260000|2022-03-08 12:41:00|947.9|947.5|947.7|947.3|947.9|947.6|947.3|947|3221
1646743270000|2022-03-08 12:41:10|947.8|947.4|946.8|946.5|947.9|947.6|946.8|946.4|9747
1646743280000|2022-03-08 12:41:20|946.7|946.4|946.1|945.9|947.4|947|946.1|945.7|3155
1646743290000|2022-03-08 12:41:30|946.2|946|946.9|946.5|947|946.7|946.2|946|1725
1646743300000|2022-03-08 12:41:40|946.8|946.3|946|945.7|946.9|946.5|946|945.7|3568
1646743310000|2022-03-08 12:41:50|945.9|945.6|945.6|945.2|946.2|945.9|945.4|945.2|10590
1646743320000|2022-03-08 12:42:00|945.5|945.1|945.4|945.1|945.7|945.4|945.3|945|0
1646743330000|2022-03-08 12:42:10|945.5|945|945.4|945.1|945.5|945.2|945.3|945|0
1646743340000|2022-03-08 12:42:20|945.5|945.2|945.7|945.3|945.7|945.4|945.1|944.8|8465
1646743350000|2022-03-08 12:42:30|945.8|945.4|945.2|944.9|946.1|945.7|945.2|944.9|2034
1646743360000|2022-03-08 12:42:40|945.1|944.8|945.9|945.6|946.1|945.7|944.8|944.7|7015
1646743370000|2022-03-08 12:42:50|945.8|945.5|946.1|945.8|946.2|945.9|945.8|945.4|0
1646743380000|2022-03-08 12:43:00|946|945.6|946.1|945.9|946.7|946.4|945.9|945.6|5541
1646743390000|2022-03-08 12:43:10|946.2|946|945.6|945.2|946.6|946.2|945.5|945.2|16326
1646743400000|2022-03-08 12:43:20|945.7|945.5|945.9|945.5|946.1|945.7|945.6|945.3|1334
1646743410000|2022-03-08 12:43:30|945.7|945.6|946.5|946.1|946.5|946.1|945.7|945.6|999
1646743420000|2022-03-08 12:43:40|946.6|946.2|945.9|945.7|946.6|946.2|945.8|945.7|976
1646743430000|2022-03-08 12:43:50|945.8|945.6|946.3|946|946.4|946|945.8|945.5|4326
1646743440000|2022-03-08 12:44:00|946.2|945.9|947.2|946.8|947.5|947.3|946.1|945.9|6002
1646743450000|2022-03-08 12:44:10|947.1|946.7|947.2|946.8|947.4|947.1|946.7|946.3|3436
1646743460000|2022-03-08 12:44:20|947.3|946.9|947.4|947|947.7|947.3|947.2|946.8|0
1646743470000|2022-03-08 12:44:30|947.5|947.1|948.1|947.8|948.2|947.8|946.8|946.6|9802
1646743480000|2022-03-08 12:44:40|948|947.7|947.6|947.3|948.1|947.8|947.4|946.9|797
1646743490000|2022-03-08 12:44:50|947.7|947.4|948.2|947.8|948.3|947.9|947.7|947.4|1497
1646743500000|2022-03-08 12:45:00|948.1|947.7|948|947.7|948.7|948.4|947.8|947.5|7279
1646743510000|2022-03-08 12:45:10|947.9|947.6|948.2|947.9|948.3|947.9|947.4|947.2|30114
1646743520000|2022-03-08 12:45:20|948.1|947.8|947.8|947.5|948.2|947.9|947.7|947.4|3768
1646743530000|2022-03-08 12:45:30|947.7|947.4|947.4|947|947.8|947.5|947.2|946.8|3134
1646743540000|2022-03-08 12:45:40|947.3|947.1|947.1|946.7|947.4|947.2|946.8|946.5|1582
1646743550000|2022-03-08 12:45:50|947.2|946.9|945.8|945.4|947.2|946.9|945.7|945.3|1096
1646743560000|2022-03-08 12:46:00|945.7|945.3|945.1|944.8|945.9|945.6|944.6|944.2|21054
1646743570000|2022-03-08 12:46:10|945|944.7|944.6|944.5|945|944.7|944.2|943.8|7074
1646743580000|2022-03-08 12:46:20|944.7|944.4|944.7|944.4|944.9|944.6|944.3|943.9|4243
1646743590000|2022-03-08 12:46:30|944.6|944.2|943.8|943.4|944.6|944.2|943.7|943.4|34
1646743600000|2022-03-08 12:46:40|943.7|943.5|943.4|943.1|943.8|943.5|943.1|942.6|2045
1646743610000|2022-03-08 12:46:50|943.3|942.9|942.7|942.4|943.4|943.1|942.6|942.2|323
1646743620000|2022-03-08 12:47:00|942.6|942.3|942.9|942.5|943.1|942.7|942.3|942|5607
1646743630000|2022-03-08 12:47:10|942.8|942.4|942|941.7|942.8|942.4|942|941.6|1584
1646743640000|2022-03-08 12:47:20|941.9|941.6|942.1|941.8|942.2|941.9|941.7|941.4|7794
1646743650000|2022-03-08 12:47:30|942|941.9|942.4|942.1|942.5|942.1|941.9|941.5|3336
1646743660000|2022-03-08 12:47:40|942.5|942.2|943.2|942.8|943.2|942.9|942.2|942|20794
1646743670000|2022-03-08 12:47:50|943.3|942.9|942.2|942.1|943.8|943.6|942.2|941.9|10016
1646743680000|2022-03-08 12:48:00|942.3|942.2|943.3|943|943.4|943.1|942.2|942.1|5388
1646743690000|2022-03-08 12:48:10|943.4|943.1|943.4|943.1|943.6|943.2|943|942.6|0
1646743700000|2022-03-08 12:48:20|943.3|943|942.8|942.5|943.3|943|942.7|942.5|521
1646743710000|2022-03-08 12:48:30|942.9|942.6|942.9|942.6|943.6|943.3|942.9|942.6|1759
1646743720000|2022-03-08 12:48:40|942.8|942.7|943.4|943.1|943.4|943.1|942.8|942.7|1741
1646743730000|2022-03-08 12:48:50|943.3|943|943.7|943.4|943.7|943.5|943.3|942.9|1308
1646743740000|2022-03-08 12:49:00|943.6|943.3|944.2|943.9|944.7|944.3|943.2|942.9|9312
1646743750000|2022-03-08 12:49:10|944.3|944|945.1|944.7|945.1|944.7|944.1|943.8|2044
1646743760000|2022-03-08 12:49:20|945|944.8|945.5|945.2|945.6|945.2|945|944.8|1608
1646743770000|2022-03-08 12:49:30|945.6|945.3|945.3|945|945.8|945.4|945.1|944.7|2455
1646743780000|2022-03-08 12:49:40|945.4|945.1|945.3|945.1|945.4|945.1|945.3|944.9|0
1646743790000|2022-03-08 12:49:50|945.2|944.9|944.2|943.8|945.3|945.1|944.2|943.8|2086
1646743800000|2022-03-08 12:50:00|944.1|943.7|944|943.8|944.2|944|943.7|943.2|2446
1646743810000|2022-03-08 12:50:10|943.9|943.7|943.6|943.3|944|943.8|943.6|943.3|2688
1646743820000|2022-03-08 12:50:20|943.7|943.4|943.3|943|944.3|944|942.9|942.6|3163
1646743830000|2022-03-08 12:50:30|943.4|942.9|942.6|942.2|943.4|943.1|942.5|942|10981
1646743840000|2022-03-08 12:50:40|942.7|942.4|943.2|942.9|943.2|942.9|942.7|942.4|11188
1646743850000|2022-03-08 12:50:50|943.1|942.8|942.3|941.9|943.1|942.8|941.8|941.4|1292
1646743860000|2022-03-08 12:51:00|942.4|942|942.3|942|942.4|942.1|942|941.6|413
1646743870000|2022-03-08 12:51:10|942.2|941.9|942.2|941.8|942.5|942.1|942|941.6|1387
1646743880000|2022-03-08 12:51:20|942.3|941.9|941.7|941.3|942.5|942.2|941.5|941|16648
1646743890000|2022-03-08 12:51:30|941.6|941.4|942.8|942.5|942.8|942.5|941.6|941.4|1053
1646743900000|2022-03-08 12:51:40|942.7|942.4|942.8|942.5|943.3|942.9|942.7|942.4|81
1646743910000|2022-03-08 12:51:50|942.7|942.4|942.1|941.8|942.7|942.4|941.6|941.2|695
1646743920000|2022-03-08 12:52:00|942.2|941.7|942.1|941.7|942.7|942.3|941.8|941.5|2283
1646743930000|2022-03-08 12:52:10|942|941.8|942.5|942.1|942.5|942.1|942|941.8|2730
1646743940000|2022-03-08 12:52:20|942.4|942|942.1|941.8|942.4|942|941.6|941.2|2031
1646743950000|2022-03-08 12:52:30|942|941.7|942.3|941.9|942.5|942.2|942|941.7|1528
1646743960000|2022-03-08 12:52:40|942.4|942|942.8|942.5|942.9|942.5|942.3|942|0
1646743970000|2022-03-08 12:52:50|942.9|942.6|943.6|943.2|943.6|943.3|942.7|942.5|12460
1646743980000|2022-03-08 12:53:00|943.5|943.3|942.2|941.9|943.5|943.3|942.1|941.7|8978
1646743990000|2022-03-08 12:53:10|942.1|941.8|941.7|941.3|942.2|941.8|941.3|941|1811
1646744000000|2022-03-08 12:53:20|941.6|941.2|941.5|941.2|941.6|941.3|941.2|941|638
1646744010000|2022-03-08 12:53:30|941.4|941.1|939.6|939.2|941.4|941.1|939.6|939.2|32997
1646744020000|2022-03-08 12:53:40|939.5|939.1|939.7|939.4|940|939.7|939.3|938.9|1109
1646744030000|2022-03-08 12:53:50|939.6|939.5|940.4|940|940.5|940.2|939.6|939.3|1939
1646744040000|2022-03-08 12:54:00|940.5|940.1|941|940.7|941.4|941.1|940.5|940.1|4795
1646744050000|2022-03-08 12:54:10|941.1|940.8|941.6|941.2|941.7|941.3|941.1|940.6|990
1646744060000|2022-03-08 12:54:20|941.5|941.1|942.8|942.4|942.9|942.5|941.3|940.9|3096
1646744070000|2022-03-08 12:54:30|942.9|942.5|941.9|941.7|943.1|942.7|941.9|941.7|5322
1646744080000|2022-03-08 12:54:40|942|941.8|942.7|942.3|942.9|942.6|942|941.8|10044
1646744090000|2022-03-08 12:54:50|942.6|942.2|942.5|942.2|942.8|942.5|942.4|942.1|7216
1646744100000|2022-03-08 12:55:00|942.6|942.3|942.7|942.3|942.9|942.5|942.1|941.8|2586
1646744110000|2022-03-08 12:55:10|942.6|942.2|942.8|942.4|942.8|942.4|942.5|942.2|0
1646744120000|2022-03-08 12:55:20|942.9|942.5|942.9|942.6|943.2|942.8|942.9|942.5|0
1646744130000|2022-03-08 12:55:30|942.8|942.5|942.6|942.3|942.9|942.5|942.5|942.3|3736
1646744140000|2022-03-08 12:55:40|942.5|942.2|942.6|942.3|943.2|942.9|942.3|942|13890
1646744150000|2022-03-08 12:55:50|942.7|942.4|942.9|942.6|942.9|942.6|942.5|942.2|6329
1646744160000|2022-03-08 12:56:00|943|942.7|942.8|942.5|943.4|943.2|942.6|942.4|14851
1646744170000|2022-03-08 12:56:10|942.9|942.6|941.7|941.3|943|942.7|941.6|941.2|6365
1646744180000|2022-03-08 12:56:20|941.6|941.2|941.3|941|941.6|941.3|941.1|940.8|14364
1646744190000|2022-03-08 12:56:30|941.4|940.9|942.1|941.7|942.2|941.8|941.2|940.8|2988
1646744200000|2022-03-08 12:56:40|942|941.8|942.5|942.2|942.5|942.2|941.9|941.6|1234
1646744210000|2022-03-08 12:56:50|942.6|942.3|942.8|942.4|943|942.6|942.6|942.3|2617
1646744220000|2022-03-08 12:57:00|942.9|942.5|943.8|943.4|943.8|943.4|942.9|942.5|1174
1646744230000|2022-03-08 12:57:10|943.7|943.3|943.2|942.8|943.7|943.5|943|942.7|596
1646744240000|2022-03-08 12:57:20|943.1|942.9|943|942.8|943.1|943|942.6|942.3|1410
1646744250000|2022-03-08 12:57:30|942.8|942.6|942.9|942.6|943|942.7|942.6|942.3|1866
1646744260000|2022-03-08 12:57:40|943|942.7|943|942.7|943|942.8|942.8|942.6|6223
1646744270000|2022-03-08 12:57:50|943.2|942.8|942.9|942.7|943.6|943.2|942.9|942.7|2883
1646744280000|2022-03-08 12:58:00|942.8|942.6|943.4|943|943.5|943.1|942.8|942.6|2431
1646744290000|2022-03-08 12:58:10|943.3|942.9|943.8|943.5|944|943.6|943.3|942.9|0
1646744300000|2022-03-08 12:58:20|943.7|943.4|943.2|943|943.7|943.4|943.1|943|195
1646744310000|2022-03-08 12:58:30|943.1|942.9|943|942.7|943.2|942.9|942.5|942.2|2878
1646744320000|2022-03-08 12:58:40|942.9|942.6|944.5|944.1|944.5|944.1|942.9|942.6|432
1646744330000|2022-03-08 12:58:50|944.4|944|944.6|944.4|944.7|944.4|944.3|944|0
1646744340000|2022-03-08 12:59:00|944.7|944.3|944.9|944.5|945|944.6|944.2|943.9|4696
1646744350000|2022-03-08 12:59:10|944.8|944.4|944.9|944.6|945|944.7|944.6|944.3|485
1646744360000|2022-03-08 12:59:20|945|944.5|946|945.7|946|945.7|944.7|944.3|8762
1646744370000|2022-03-08 12:59:30|946.1|945.8|946.1|945.8|946.9|946.5|945.8|945.6|13474
1646744380000|2022-03-08 12:59:40|946|945.7|945.9|945.5|946|945.8|945.7|945.3|2469
1646744390000|2022-03-08 12:59:50|945.8|945.6|945.8|945.5|946.2|945.8|945.7|945.4|225
1646744400000|2022-03-08 13:00:00|945.9|945.6|945.9|945.6|946.1|945.7|945.8|945.4|1163
1646744410000|2022-03-08 13:00:10|946|945.7|944.9|944.7|946.2|945.8|944.7|944.3|4124
1646744420000|2022-03-08 13:00:20|944.8|944.6|944.8|944.4|945.2|944.8|944.7|944.3|1824
1646744430000|2022-03-08 13:00:30|944.9|944.5|944.9|944.5|945.2|945|944.2|943.8|21524
1646744440000|2022-03-08 13:00:40|944.8|944.4|944.9|944.6|945.3|944.9|944.7|944.4|3892
1646744450000|2022-03-08 13:00:50|944.8|944.5|944.3|944|944.8|944.5|944.2|943.9|2644
1646744460000|2022-03-08 13:01:00|944.2|943.9|944.5|944.1|944.5|944.2|943.8|943.4|2130
1646744470000|2022-03-08 13:01:10|944.6|944.2|944.9|944.5|945.1|944.8|944.6|944.2|816
1646744480000|2022-03-08 13:01:20|944.8|944.4|943.8|943.6|944.9|944.4|943.4|943.1|12106
1646744490000|2022-03-08 13:01:30|943.7|943.5|943.5|943.3|943.7|943.5|943.4|943|0
1646744500000|2022-03-08 13:01:40|943.6|943.4|943.3|943|943.9|943.6|943.1|942.7|10229
1646744510000|2022-03-08 13:01:50|943.2|942.9|942.8|942.5|943.5|943.1|942.7|942.4|1950
1646744520000|2022-03-08 13:02:00|942.9|942.4|943.6|943.2|943.6|943.2|942.5|942.2|1242
1646744530000|2022-03-08 13:02:10|943.7|943.3|944.2|943.9|944.2|943.9|943.5|943.3|5531
1646744540000|2022-03-08 13:02:20|944.3|944|944.3|944|944.6|944.3|943.9|943.6|9912
1646744550000|2022-03-08 13:02:30|944.4|944.1|945.1|944.8|945.3|944.9|944.4|944.1|9959
1646744560000|2022-03-08 13:02:40|945|944.7|946.3|945.9|946.4|946.1|945|944.6|5692
1646744570000|2022-03-08 13:02:50|946.4|946|945.7|945.4|946.7|946.4|945.6|945.3|2274
1646744580000|2022-03-08 13:03:00|945.8|945.5|946|945.7|946.7|946.3|945.8|945.4|3444
1646744590000|2022-03-08 13:03:10|946.2|945.8|946|945.6|946.5|946.2|945.7|945.3|1420
1646744600000|2022-03-08 13:03:20|945.9|945.5|945.2|944.8|946|945.6|945|944.7|7657
1646744610000|2022-03-08 13:03:30|945.3|944.9|945.3|945.1|945.5|945.2|945.2|944.9|371
1646744620000|2022-03-08 13:03:40|945.4|945.2|944.9|944.7|945.5|945.2|944.7|944.4|1952
1646744630000|2022-03-08 13:03:50|944.8|944.6|944.5|944.3|944.9|944.7|944.3|944|2573
1646744640000|2022-03-08 13:04:00|944.6|944.2|943.8|943.5|944.6|944.3|943.8|943.4|0
1646744650000|2022-03-08 13:04:10|943.9|943.6|944.7|944.4|944.9|944.4|943.9|943.6|4112
1646744660000|2022-03-08 13:04:20|944.6|944.3|945.1|944.8|945.2|944.8|944.5|944.1|94
1646744670000|2022-03-08 13:04:30|945.2|944.9|945.8|945.5|945.8|945.5|945.1|944.7|2746
1646744680000|2022-03-08 13:04:40|945.9|945.6|945.2|944.8|946|945.7|944.8|944.4|14311
1646744690000|2022-03-08 13:04:50|945.1|944.9|945.8|945.4|945.9|945.6|944.9|944.8|13557
1646744700000|2022-03-08 13:05:00|945.9|945.5|945.7|945.4|946|945.7|945.4|945.1|1148
1646744710000|2022-03-08 13:05:10|945.6|945.3|945.7|945.4|946.2|945.8|945.3|945|3696
1646744720000|2022-03-08 13:05:20|945.8|945.5|946.2|945.8|946.3|946|945.8|945.5|1680
1646744730000|2022-03-08 13:05:30|946.1|945.9|946.4|946|946.6|946.3|946|945.8|19
1646744740000|2022-03-08 13:05:40|946.3|945.9|946.4|946.1|946.6|946.3|945.6|945.4|3235
1646744750000|2022-03-08 13:05:50|946.5|946|947|946.6|947.1|946.8|946.4|946|7485
1646744760000|2022-03-08 13:06:00|946.9|946.5|946.7|946.3|947|946.7|946.5|946.1|579
1646744770000|2022-03-08 13:06:10|946.6|946.2|945.6|945.2|946.6|946.3|945.5|945.1|625
1646744780000|2022-03-08 13:06:20|945.7|945.3|945.9|945.6|946.1|945.7|945.7|945.3|3640
1646744790000|2022-03-08 13:06:30|946|945.5|945.7|945.5|946|945.7|945.6|945.4|740
1646744800000|2022-03-08 13:06:40|945.6|945.4|943.6|943.2|945.6|945.4|943.3|943.1|4415
1646744810000|2022-03-08 13:06:50|943.7|943.3|943.9|943.5|943.9|943.6|943.6|943.3|0
1646744820000|2022-03-08 13:07:00|943.8|943.6|945.1|944.8|945.3|945|943.8|943.6|5683
1646744830000|2022-03-08 13:07:10|945.2|944.9|945.7|945.4|946.1|945.7|945.1|944.8|2545
1646744840000|2022-03-08 13:07:20|945.6|945.3|946.6|946.3|946.7|946.4|945.5|945.2|1442
1646744850000|2022-03-08 13:07:30|946.7|946.4|946.1|945.9|946.7|946.4|946|945.8|2050
1646744860000|2022-03-08 13:07:40|946.2|946|946.1|945.7|946.4|946.1|945.8|945.4|3678
1646744870000|2022-03-08 13:07:50|946|945.8|945.7|945.4|946|945.8|945.6|945.2|2283
1646744880000|2022-03-08 13:08:00|945.8|945.5|945.4|945.1|946.1|945.7|945.4|945.1|2623
1646744890000|2022-03-08 13:08:10|945.3|945|944.4|944.1|945.6|945.3|944.4|943.9|3866
1646744900000|2022-03-08 13:08:20|944.5|944.2|944.9|944.5|945.3|945|944.5|944.2|5128
1646744910000|2022-03-08 13:08:30|945|944.6|944.8|944.6|945.1|944.7|944.8|944.5|1242
1646744920000|2022-03-08 13:08:40|944.9|944.7|945|944.6|945.1|944.8|944.6|944.4|2385
1646744930000|2022-03-08 13:08:50|945.1|944.5|944|943.7|945.1|944.6|943.8|943.4|5964
1646744940000|2022-03-08 13:09:00|944.1|943.8|945.2|944.8|945.5|945.1|944.1|943.8|2284
1646744950000|2022-03-08 13:09:10|945.1|944.9|945.3|945|945.4|945.1|945|944.6|1207
1646744960000|2022-03-08 13:09:20|945.2|944.9|944.3|944.1|945.2|944.9|944.3|944|1009
1646744970000|2022-03-08 13:09:30|944.5|944.2|943.9|943.6|944.8|944.4|943.8|943.5|1352
1646744980000|2022-03-08 13:09:40|943.8|943.5|944.6|944.2|944.6|944.2|943.8|943.5|1867
1646744990000|2022-03-08 13:09:50|944.5|944.1|944.6|944.3|944.6|944.3|944.1|943.9|105
1646745000000|2022-03-08 13:10:00|944.7|944.4|945.2|944.8|945.4|945.1|944.7|944.3|3913
1646745010000|2022-03-08 13:10:10|945.1|944.7|945.5|945.3|946.2|945.8|945.1|944.7|2305
1646745020000|2022-03-08 13:10:20|945.4|945.2|945.7|945.3|945.9|945.6|945.4|945.1|1587
1646745030000|2022-03-08 13:10:30|945.6|945.2|945.4|945.2|945.7|945.3|945.3|945.1|0
1646745040000|2022-03-08 13:10:40|945.3|945.3|943.9|943.5|945.7|945.3|943.7|943.4|4310
1646745050000|2022-03-08 13:10:50|943.8|943.4|942.1|941.8|943.8|943.4|941.8|941.5|6066
1646745060000|2022-03-08 13:11:00|942|941.7|939.9|939.6|942|941.8|939.9|939.5|24137
1646745070000|2022-03-08 13:11:10|940|939.8|938.3|938|940.2|939.8|938.1|937.7|14332
1646745080000|2022-03-08 13:11:20|938.4|938.1|938.5|938.1|939.1|938.8|937.7|937.3|3677
1646745090000|2022-03-08 13:11:30|938.3|938|936.7|936.3|939|938.7|936.5|936.1|8511
1646745100000|2022-03-08 13:11:40|936.8|936.4|937.4|937|938.3|937.9|936.6|936.3|10763
1646745110000|2022-03-08 13:11:50|937.5|937.1|936.7|936.3|937.9|937.6|936.6|936.3|1332
1646745120000|2022-03-08 13:12:00|936.6|936.2|936.2|935.8|937.4|937|936|935.5|1097
1646745130000|2022-03-08 13:12:10|936.3|935.9|937|936.6|937|936.7|936.2|935.8|4096
1646745140000|2022-03-08 13:12:20|936.9|936.5|936.4|936.1|936.9|936.5|936.2|935.9|5186
1646745150000|2022-03-08 13:12:30|936.5|936.2|934.9|934.5|936.6|936.2|934.9|934.5|6142
1646745160000|2022-03-08 13:12:40|934.8|934.4|934.7|934.3|935.1|934.7|934.6|934.2|2699
1646745170000|2022-03-08 13:12:50|934.6|934.4|934.5|934.2|935.4|935.1|933.9|933.5|9322
1646745180000|2022-03-08 13:13:00|934.6|934.3|935.1|934.8|935.6|935.2|934.4|934.1|6917
1646745190000|2022-03-08 13:13:10|935.2|934.9|936.3|935.9|936.4|936|935.2|934.9|4603
1646745200000|2022-03-08 13:13:20|936.2|936|936|935.6|936.3|936|935.7|935.3|1042
1646745210000|2022-03-08 13:13:30|935.9|935.5|935.4|935|935.9|935.6|935.3|934.9|1870
1646745220000|2022-03-08 13:13:40|935.3|934.9|936.2|935.8|936.2|935.8|935.3|934.9|2399
1646745230000|2022-03-08 13:13:50|936.1|935.9|934.9|934.6|936.1|935.9|934.8|934.4|953
1646745240000|2022-03-08 13:14:00|934.8|934.5|934.6|934.3|934.8|934.5|934.4|934|3283
1646745250000|2022-03-08 13:14:10|934.7|934.4|934.1|933.7|935|934.7|933.8|933.4|3972
1646745260000|2022-03-08 13:14:20|934.2|933.6|933.2|932.9|934.2|933.6|933.2|932.8|1830
1646745270000|2022-03-08 13:14:30|933.1|932.8|932.2|931.8|933.1|932.8|932.2|931.8|2734
1646745280000|2022-03-08 13:14:40|932.3|931.9|931.8|931.5|932.5|932.1|931.7|931.3|342
1646745290000|2022-03-08 13:14:50|931.9|931.6|932.3|931.9|932.5|932.2|931.9|931.6|1310
1646745300000|2022-03-08 13:15:00|932.4|932|933.3|933|933.6|933.1|932.4|932|0
1646745310000|2022-03-08 13:15:10|933.4|932.9|934.9|934.6|935.2|934.7|933.4|932.9|993
1646745320000|2022-03-08 13:15:20|935|934.5|934.5|934|935|934.5|934.1|933.8|791
1646745330000|2022-03-08 13:15:30|934.4|934.2|935.2|934.8|935.3|934.8|934.4|934.1|1078
1646745340000|2022-03-08 13:15:40|935.3|934.9|935.8|935.4|936.4|935.9|935.3|934.9|4217
1646745350000|2022-03-08 13:15:50|935.7|935.5|935.8|935.5|936.1|935.8|935.7|935.4|1818
1646745360000|2022-03-08 13:16:00|935.9|935.4|934.9|934.6|936.1|935.8|934.9|934.6|1171
1646745370000|2022-03-08 13:16:10|934.8|934.5|935.2|935|935.3|935|934.8|934.4|0
1646745380000|2022-03-08 13:16:20|935.3|935.1|936.4|936|936.5|936.1|935.3|935.1|1214
1646745390000|2022-03-08 13:16:30|936.3|935.9|935.1|934.8|936.3|935.9|935.1|934.8|3395
1646745400000|2022-03-08 13:16:40|935|934.7|934.7|934.4|935.1|934.7|934|933.4|32093
1646745410000|2022-03-08 13:16:50|934.8|934.3|934.7|934.4|935.1|934.7|934.7|934.3|500
1646745420000|2022-03-08 13:17:00|934.8|934.5|935.1|934.7|935.3|934.9|934.4|934|26262
1646745430000|2022-03-08 13:17:10|935.2|934.8|935.1|934.7|935.3|934.9|934.9|934.6|200
1646745440000|2022-03-08 13:17:20|935|934.6|935.5|935.2|935.5|935.2|934.8|934.5|6248
1646745450000|2022-03-08 13:17:30|935.4|935.1|935|934.6|935.4|935.1|934.5|934.2|4943
1646745460000|2022-03-08 13:17:40|935.1|934.7|935.2|935|935.3|935|934.9|934.6|0
1646745470000|2022-03-08 13:17:50|935.4|935.1|934.9|934.6|935.9|935.5|934.8|934.5|3563
1646745480000|2022-03-08 13:18:00|934.8|934.5|934.7|934.4|934.8|934.5|934.3|933.9|1500
1646745490000|2022-03-08 13:18:10|934.6|934.3|934.6|934.2|934.8|934.4|934.1|933.8|4348
1646745500000|2022-03-08 13:18:20|934.5|934.1|934.7|934.4|935.3|935|934.3|934.1|8523
1646745510000|2022-03-08 13:18:30|934.6|934.3|934.3|933.9|934.6|934.3|934|933.6|2521
1646745520000|2022-03-08 13:18:40|934.4|934|934.2|933.9|934.5|934.2|934.1|933.7|590
1646745530000|2022-03-08 13:18:50|934.3|934|933.4|933.1|934.6|934.3|933.3|932.9|6805
1646745540000|2022-03-08 13:19:00|933.3|933.2|933.4|933.1|933.8|933.4|933.3|932.9|4333
1646745550000|2022-03-08 13:19:10|933.3|933|932.8|932.5|933.3|933|932.4|932|10897
1646745560000|2022-03-08 13:19:20|932.9|932.4|933.5|933.2|933.8|933.4|932.8|932.4|3837
1646745570000|2022-03-08 13:19:30|933.6|933.3|934.3|934.1|934.6|934.2|933.6|933.3|2458
1646745580000|2022-03-08 13:19:40|934.1|934|934.8|934.4|934.8|934.6|934.1|933.7|1079
1646745590000|2022-03-08 13:19:50|934.6|934.3|934|933.6|934.6|934.3|933.7|933.4|2188
1646745600000|2022-03-08 13:20:00|933.9|933.7|933.8|933.6|934.2|933.9|933.8|933.6|0
1646745610000|2022-03-08 13:20:10|933.9|933.7|933.7|933.3|934.1|933.8|933.6|933.2|6880
1646745620000|2022-03-08 13:20:20|933.8|933.4|934.1|933.7|934.1|933.7|933.3|932.9|1465
1646745630000|2022-03-08 13:20:30|934.2|933.8|933.8|933.5|934.3|934.1|933.7|933.3|1506
1646745640000|2022-03-08 13:20:40|933.9|933.6|932.7|932.4|934.2|933.9|932.7|932.3|4222
1646745650000|2022-03-08 13:20:50|932.6|932.3|932.5|932.2|933|932.7|932.5|932.2|2645
1646745660000|2022-03-08 13:21:00|932.4|932.1|931.8|931.4|932.5|932.2|931.6|931.2|9281
1646745670000|2022-03-08 13:21:10|931.7|931.3|931.9|931.6|932.2|931.9|931.4|930.9|2595
1646745680000|2022-03-08 13:21:20|931.8|931.5|932.1|931.7|932.3|931.9|931.7|931.3|558
1646745690000|2022-03-08 13:21:30|932.2|931.8|931.7|931.4|932.3|931.9|931.3|931|1619
1646745700000|2022-03-08 13:21:40|931.8|931.6|931|930.8|932|931.6|930.7|930.4|3994
1646745710000|2022-03-08 13:21:50|931.1|930.7|930.7|930.4|931.2|930.8|930.4|930|478
1646745720000|2022-03-08 13:22:00|930.6|930.3|930.9|930.5|931|930.7|930.4|930.1|1149
1646745730000|2022-03-08 13:22:10|930.8|930.7|930.9|930.7|930.9|930.7|930.8|930.5|200
1646745740000|2022-03-08 13:22:20|930.8|930.6|931.2|931|931.4|931.2|930.8|930.5|452
1646745750000|2022-03-08 13:22:30|931.4|931.1|931.4|931|932.2|931.9|931.2|930.9|2508
1646745760000|2022-03-08 13:22:40|931.6|931.1|930.8|930.5|931.6|931.2|930.8|930.4|1651
1646745770000|2022-03-08 13:22:50|930.7|930.6|929.3|928.9|930.7|930.6|929.3|928.8|9696
1646745780000|2022-03-08 13:23:00|929.2|929|929.8|929.5|930|929.7|929.2|928.9|3015
1646745790000|2022-03-08 13:23:10|929.9|929.6|932.2|931.9|932.7|932.3|929.9|929.6|1559
1646745800000|2022-03-08 13:23:20|932.3|932|932.6|932.2|933|932.6|932.2|931.9|2502
1646745810000|2022-03-08 13:23:30|932.7|932.3|933.5|933|933.5|933|932.6|932.3|938
1646745820000|2022-03-08 13:23:40|933.4|933.1|933.9|933.5|934.2|933.8|933.3|933.1|919
1646745830000|2022-03-08 13:23:50|934|933.6|934.2|933.8|934.3|933.9|933.7|933.4|4351
1646745840000|2022-03-08 13:24:00|934.3|933.9|934.9|934.6|935.1|934.7|934|933.6|0
1646745850000|2022-03-08 13:24:10|934.8|934.5|934.4|934.1|934.8|934.5|934.2|933.8|0
1646745860000|2022-03-08 13:24:20|934.3|934|933.8|933.5|934.5|934.1|933.7|933.1|4461
1646745870000|2022-03-08 13:24:30|933.9|933.4|932.6|932.3|933.9|933.5|932.6|932.2|690
1646745880000|2022-03-08 13:24:40|932.7|932.4|932.1|931.7|932.9|932.5|932.1|931.6|65
1646745890000|2022-03-08 13:24:50|932|931.6|931.5|931.1|932|931.6|931|930.6|1008
1646745900000|2022-03-08 13:25:00|931.3|931|931|930.7|931.3|931|930|929.9|22951
1646745910000|2022-03-08 13:25:10|931.1|930.8|931.1|930.8|932|931.7|931|930.7|4295
1646745920000|2022-03-08 13:25:20|931.3|930.7|931.6|931.3|931.8|931.4|931.2|930.7|57
1646745930000|2022-03-08 13:25:30|931.7|931.4|932|931.7|932.6|932.3|931.6|931.2|3314
1646745940000|2022-03-08 13:25:40|932.1|931.6|932.7|932.5|933.1|932.7|931.9|931.4|8624
1646745950000|2022-03-08 13:25:50|932.6|932.4|932.7|932.4|932.8|932.6|932.5|932.3|2114
1646745960000|2022-03-08 13:26:00|932.6|932.3|933|932.6|933|932.7|932.3|932|16498
1646745970000|2022-03-08 13:26:10|933.1|932.7|934|933.5|934.4|934.1|933.1|932.7|2945
1646745980000|2022-03-08 13:26:20|933.9|933.4|933.6|933.4|933.9|933.5|933.5|933.2|500
1646745990000|2022-03-08 13:26:30|933.7|933.5|934.3|934|934.7|934.3|933.7|933.5|4888
1646746000000|2022-03-08 13:26:40|934.2|933.9|934.8|934.4|935.1|934.7|934|933.8|4760
1646746010000|2022-03-08 13:26:50|934.7|934.3|935|934.5|935.2|934.8|934.2|933.9|2473
1646746020000|2022-03-08 13:27:00|935.1|934.6|936.3|935.9|936.4|936|935.1|934.5|5368
1646746030000|2022-03-08 13:27:10|936.2|935.8|936|935.6|937.4|937|936|935.6|3493
1646746040000|2022-03-08 13:27:20|935.9|935.5|936|935.7|936.4|936|935.6|935.2|2645
1646746050000|2022-03-08 13:27:30|936.1|935.8|936.6|936.3|936.8|936.4|936|935.7|454
1646746060000|2022-03-08 13:27:40|936.7|936.2|936.9|936.5|936.9|936.5|936.5|936|0
1646746070000|2022-03-08 13:27:50|937|936.7|936.9|936.5|937.6|937.2|936.7|936.5|9690
1646746080000|2022-03-08 13:28:00|937|936.6|936.4|936|937.4|937|936.3|936|6399
1646746090000|2022-03-08 13:28:10|936.3|935.8|936.4|936.1|936.4|936.1|936.1|935.8|0
1646746100000|2022-03-08 13:28:20|936.5|936.2|936.7|936.5|936.8|936.5|936.5|936.2|9695
1646746110000|2022-03-08 13:28:30|936.8|936.4|936.7|936.6|937.1|936.8|936.7|936.4|5521
1646746120000|2022-03-08 13:28:40|936.6|936.5|937.1|936.7|937.6|937.2|936.6|936.5|10200
1646746130000|2022-03-08 13:28:50|937.3|936.8|937.3|936.8|937.3|936.9|937.3|936.8|0
1646746140000|2022-03-08 13:29:00|937.2|936.7|936.9|936.5|937.2|936.7|936.7|936.3|1998
1646746150000|2022-03-08 13:29:10|937|936.6|937.4|937.1|937.5|937.1|937|936.6|0
1646746160000|2022-03-08 13:29:20|937.3||937.5||937.5||937.3||0
1646746170000|2022-03-08 13:29:30|937.4|937|937.7|937.4|938.3|937.9|937.2|936.8|4263
1646746180000|2022-03-08 13:29:40|937.8|937.5|937.8|937.4|938|937.6|937.8|937.4|0
1646746190000|2022-03-08 13:29:50|937.9|937.3|937.9|937.5|937.9|937.6|937.8|937.2|150
1646746200000|2022-03-08 13:30:00|937.8|937.4|936.9|936.4|937.9|937.8|936.3|936|12683
1646746210000|2022-03-08 13:30:10|936.8|936.3|937|936.6|937.1|936.8|936.3|936|4303
1646746220000|2022-03-08 13:30:20|937.2|936.7|937|936.6|937.5|937|936.8|936.4|6058
1646746230000|2022-03-08 13:30:30|936.9|936.4|937.9|937.5|937.9|937.5|936.8|936.4|3005
1646746240000|2022-03-08 13:30:40|938|937.6|938.8|938.5|938.8|938.5|938|937.6|3920
1646746250000|2022-03-08 13:30:50|938.7|938.4|940|939.7|940.1|939.7|938.7|938.4|2244
1646746260000|2022-03-08 13:31:00|940.1|939.8|941.1|940.7|941.2|940.8|939.4|939.1|4029
1646746270000|2022-03-08 13:31:10|941|940.6|942.4|942.1|942.7|942.2|940.3|940|29164
1646746280000|2022-03-08 13:31:20|942.3|942.2|941.3|940.9|942.3|942.2|940.5|940.1|7433
1646746290000|2022-03-08 13:31:30|941.2|940.8|939.9|939.6|941.2|940.8|939.9|939.6|3471
1646746300000|2022-03-08 13:31:40|939.8|939.5|939.1|938.7|939.8|939.5|938.7|938.3|2044
1646746310000|2022-03-08 13:31:50|939.2|938.8|939.7|939.4|940|939.6|938.7|938.3|826
1646746320000|2022-03-08 13:32:00|939.8|939.5|939.8|939.5|939.9|939.5|939.4|939|1145
1646746330000|2022-03-08 13:32:10|939.9|939.6|940.7|940.3|941.2|940.9|939.9|939.6|1840
1646746340000|2022-03-08 13:32:20|940.6|940.2|940.4|940.2|940.9|940.6|940.4|940.1|1376
1646746350000|2022-03-08 13:32:30|940.3|940|941.3|941|941.3|941|940.3|940|3274
1646746360000|2022-03-08 13:32:40|941.2|940.9|940.8|940.5|941.2|941|940.5|940.2|3167
1646746370000|2022-03-08 13:32:50|941|940.6|941|940.7|941|940.8|940.9|940.5|0
1646746380000|2022-03-08 13:33:00|940.9|940.8|941|940.8|941|940.8|940.9|940.8|37
1646746390000|2022-03-08 13:33:10|941.2|940.9|940.8|940.5|941.5|941.4|940.8|940.5|3632
1646746400000|2022-03-08 13:33:20|940.7|940.6|940.7|940.5|940.9|940.6|940.7|940.5|1870
1646746410000|2022-03-08 13:33:30|940.6|940.4|940|939.6|940.6|940.4|940|939.6|853
1646746420000|2022-03-08 13:33:40|939.8|939.5|939.8|939.4|940|939.6|939.6|939.2|0
1646746430000|2022-03-08 13:33:50|939.7|939.3|939.5|939.3|939.7|939.3|939.4|939.3|0
1646746440000|2022-03-08 13:34:00|939.3|939.2|938.8|938.4|939.3|939.2|938.8|938.2|1014
1646746450000|2022-03-08 13:34:10|938.7|938.3|938.7|938.3|938.7|938.3|938|937.6|3016
1646746460000|2022-03-08 13:34:20|938.8|938.4|939.3|938.9|939.6|939.1|938.8|938.4|1861
1646746470000|2022-03-08 13:34:30|939.2|938.8|938.8|938.5|939.2|938.8|938.6|938.3|1437
1646746480000|2022-03-08 13:34:40|938.7|938.3|939.6|939.3|939.6|939.3|938.7|938.3|33420
1646746490000|2022-03-08 13:34:50|939.5|939.2|939.6|939.4|939.7|939.4|939.1|938.9|6929
1646746500000|2022-03-08 13:35:00|939.7|939.3|939.8|939.4|940|939.6|939.4|939.1|16273
1646746510000|2022-03-08 13:35:10|939.9|939.5|940.8|940.4|941|940.4|939.8|939.5|1311
1646746520000|2022-03-08 13:35:20|940.7|940.2|940.8|940.4|940.9|940.6|940.7|940.2|0
1646746530000|2022-03-08 13:35:30|940.9|940.6|941.1|940.8|941.1|940.8|940.9|940.6|0
1646746540000|2022-03-08 13:35:40|941.2|940.9|942.7|942.3|943.1|942.7|941.1|940.9|8115
1646746550000|2022-03-08 13:35:50|942.6|942.4|943|942.6|943|942.7|942.6|942.3|0
1646746560000|2022-03-08 13:36:00|942.6|942.5|941.9|941.5|942.8|942.5|941.9|941.5|2388
1646746570000|2022-03-08 13:36:10|941.8|941.4|941.9|941.5|941.9|941.5|941.1|940.8|3939
1646746580000|2022-03-08 13:36:20|941.8|941.4|942.8|942.4|943|942.6|941.8|941.4|1726
1646746590000|2022-03-08 13:36:30|942.9|942.5|942.2|941.9|943|942.8|942|941.9|2893
1646746600000|2022-03-08 13:36:40|942.3|942|942.3|942|942.5|942.1|942.2|941.9|748
1646746610000|2022-03-08 13:36:50|942.4|942.1|942.8|942.5|943|942.5|942.3|941.9|4901
1646746620000|2022-03-08 13:37:00|942.7|942.4|943.3|942.9|943.4|943|942.7|942.4|3295
1646746630000|2022-03-08 13:37:10|943.5|943|944.6|944.3|944.7|944.4|943.4|943|3975
1646746640000|2022-03-08 13:37:20|944.8|944.5|945.3|945|946.1|945.6|944.8|944.4|30780
1646746650000|2022-03-08 13:37:30|945.2|944.9|944.9|944.5|945.5|945.1|944.9|944.5|1774
1646746660000|2022-03-08 13:37:40|945|944.6|945.9|945.5|945.9|945.5|945|944.5|3115
1646746670000|2022-03-08 13:37:50|946|945.6|946.1|945.8|946.3|945.9|945.3|945|7910
1646746680000|2022-03-08 13:38:00|946|945.7|944.8|944.4|946|945.7|944.2|943.8|7068
1646746690000|2022-03-08 13:38:10|945|944.5|945|944.7|945.4|944.9|944.8|944.5|3376
1646746700000|2022-03-08 13:38:20|944.9|944.6|945.8|945.5|946|945.6|944.7|944.5|24686
1646746710000|2022-03-08 13:38:30|945.9|945.6|946.3|946|946.6|946.2|945.9|945.6|2981
1646746720000|2022-03-08 13:38:40|946.2|946.1|946.2|945.8|946.3|946.1|945.7|945.5|6298
1646746730000|2022-03-08 13:38:50|946.3|946|944.9|944.5|946.3|946|944.9|944.5|2364
1646746740000|2022-03-08 13:39:00|945|944.6|944.9|944.6|945|944.6|944.7|944.3|3771
1646746750000|2022-03-08 13:39:10|944.8|944.5|944.3|943.9|944.8|944.5|944.3|943.9|730
1646746760000|2022-03-08 13:39:20|944.2|944|944.6|944.3|945|944.6|944.1|943.8|5685
1646746770000|2022-03-08 13:39:30|944.7|944.4|945.1|944.7|945.1|944.8|944.6|944.4|2592
1646746780000|2022-03-08 13:39:40|945.2|944.8|946|945.7|946.1|945.7|945.2|944.8|578
1646746790000|2022-03-08 13:39:50|945.9|945.6|945.4|945.1|945.9|945.6|945.2|944.8|3858
1646746800000|2022-03-08 13:40:00|945.1|945|945|944.6|945.3|945|945|944.6|2061
1646746810000|2022-03-08 13:40:10|944.7|944.7|945.1|944.8|945.1|944.8|944.6|944.4|791
1646746820000|2022-03-08 13:40:20|945.2|944.7|945.6|945.2|945.7|945.4|945.2|944.7|2135
1646746830000|2022-03-08 13:40:30|945.5|945.3|946|945.7|946|945.7|945.4|945.2|1200
1646746840000|2022-03-08 13:40:40|945.9|945.6|946.9|946.5|947.5|947.1|945.6|945.2|31676
1646746850000|2022-03-08 13:40:50|946.8|946.4|947|946.7|947.4|946.9|946.8|946.4|708
1646746860000|2022-03-08 13:41:00|946.9|946.6|946.3|945.9|947|946.7|946|945.7|5247
1646746870000|2022-03-08 13:41:10|946.2|945.8|946.2|946|946.3|946|946.2|945.8|0
1646746880000|2022-03-08 13:41:20|946.1|945.9|947.2|946.8|947.5|947|946|945.9|2937
1646746890000|2022-03-08 13:41:30|947.3|947|946.1|945.7|947.4|947|945.9|945.5|10740
1646746900000|2022-03-08 13:41:40|946.2|945.8|946.6|946.2|946.6|946.2|945.7|945.3|5693
1646746910000|2022-03-08 13:41:50|946.7|946.3|946.5|946.2|946.9|946.6|945.9|945.6|11147
1646746920000|2022-03-08 13:42:00|946.4|946.1|946.3|945.9|946.7|946.4|946.1|945.8|3304
1646746930000|2022-03-08 13:42:10|946.4|946|947.4|947|947.4|947|946.3|946|2773
1646746940000|2022-03-08 13:42:20|947.5|947.1|948|947.6|948|947.6|947.5|947.1|2861
1646746950000|2022-03-08 13:42:30|948.1|947.7|948.1|947.7|948.1|947.7|947.6|947.2|2505
1646746960000|2022-03-08 13:42:40|948.2|947.8|947.6|947.4|948.4|948|947.6|947.3|798
1646746970000|2022-03-08 13:42:50|947.9|947.5|947.6|947.4|948|947.6|947.4|947|4263
1646746980000|2022-03-08 13:43:00|947.9|947.5|947.3|947|948|947.7|947.3|947|25506
1646746990000|2022-03-08 13:43:10|947.2|946.9|947.5|947.2|947.6|947.3|946.9|946.6|9994
1646747000000|2022-03-08 13:43:20|947.4|947.1|945.6|945.3|947.4|947.1|945.5|945.1|4301
1646747010000|2022-03-08 13:43:30|945.8|945.4|946.2|945.8|946.3|946.1|945.6|945.4|8551
1646747020000|2022-03-08 13:43:40|946.1|945.7|946.4|946|946.5|946.1|945.7|945.5|0
1646747030000|2022-03-08 13:43:50|946.3|946.1|946.1|945.9|946.4|946.1|945.7|945.4|201
1646747040000|2022-03-08 13:44:00|946.2|946|946|945.7|947.1|946.7|946|945.6|3423
1646747050000|2022-03-08 13:44:10|945.9|945.5|945.6|945.3|945.9|945.5|945.3|945|2326
1646747060000|2022-03-08 13:44:20|945.5|945.2|946.1|945.7|946.1|945.8|945.5|945.2|2357
1646747070000|2022-03-08 13:44:30|946.2|945.8|946.9|946.4|947.5|947|946.2|945.8|2740
1646747080000|2022-03-08 13:44:40|946.8|946.3|946.2|945.9|946.8|946.4|946|945.7|2105
1646747090000|2022-03-08 13:44:50|946.3|946|946.3|945.9|946.7|946.4|946.1|945.7|835
1646747100000|2022-03-08 13:45:00|946.2|946.1|946.6|946.2|946.7|946.4|946.1|946.1|873
1646747110000|2022-03-08 13:45:10|946.7|946.3|946.6|946.2|946.9|946.5|946.4|946.1|1765
1646747120000|2022-03-08 13:45:20|946.5|946.1|946.5|946.2|946.9|946.5|946.1|945.7|8256
1646747130000|2022-03-08 13:45:30|946.4|946.1|945.6|945.3|946.4|946.1|945.6|945.3|0
1646747140000|2022-03-08 13:45:40|945.5|945.2|945|944.8|945.5|945.2|944.4|944.1|9088
1646747150000|2022-03-08 13:45:50|945.1|944.7|946.7|946.4|946.8|946.4|945.1|944.7|1002
1646747160000|2022-03-08 13:46:00|946.5|946.3|948.2|947.9|948.3|947.9|946.5|946.3|6285
1646747170000|2022-03-08 13:46:10|948.3|948|949.2|948.8|949.2|948.8|948.3|948|1856
1646747180000|2022-03-08 13:46:20|949.3|948.9|948.6|948.2|949.7|949.2|948.4|948|2640
1646747190000|2022-03-08 13:46:30|948.5|948.1|947.2|946.8|948.5|948.1|947.1|946.7|2868
1646747200000|2022-03-08 13:46:40|947|946.7|946.9|946.5|947.4|947|946.3|945.9|3160
1646747210000|2022-03-08 13:46:50|946.8|946.4|946.2|946|946.8|946.5|946.1|946|1156
1646747220000|2022-03-08 13:47:00|946.3|946.1|945.7|945.4|946.5|946.2|945.1|944.7|4576
1646747230000|2022-03-08 13:47:10|945.8|945.3|945.6|945.3|945.8|945.5|945.3|944.9|3338
1646747240000|2022-03-08 13:47:20|945.7|945.4|945.6|945.3|946|945.6|945.5|945.1|200
1646747250000|2022-03-08 13:47:30|945.5|945.2|944.9|944.6|945.6|945.3|944.7|944.3|2217
1646747260000|2022-03-08 13:47:40|944.8|944.8|944.7|944.3|944.9|944.8|944.4|944|9800
1646747270000|2022-03-08 13:47:50|944.8|944.5|945|944.8|945.3|945|944.8|944.5|3346
1646747280000|2022-03-08 13:48:00|945.1|944.9|945.6|945.2|945.7|945.4|945.1|944.9|3045
1646747290000|2022-03-08 13:48:10|945.5|945.1|945.7|945.4|945.7|945.4|945.3|945|696
1646747300000|2022-03-08 13:48:20|945.8|945.5|946.7|946.3|946.7|946.3|945.8|945.5|1349
1646747310000|2022-03-08 13:48:30|946.5|946.2|947.1|946.8|947.1|946.8|946.2|946|0
1646747320000|2022-03-08 13:48:40|947.2|946.9|947.4|947|947.9|947.5|947.2|946.9|3055
1646747330000|2022-03-08 13:48:50|947.2|946.9|947.2|947|947.4|947|947.1|946.8|1699
1646747340000|2022-03-08 13:49:00|947|946.9|946|945.8|947.4|947.1|946|945.6|6005
1646747350000|2022-03-08 13:49:10|946.1|945.9|946|945.6|946.7|946.4|946|945.6|1439
1646747360000|2022-03-08 13:49:20|945.9|945.7|945.8|945.6|946|945.7|945.7|945.4|0
1646747370000|2022-03-08 13:49:30|945.7|945.7|946.3|946.1|946.5|946.1|945.7|945.3|936
1646747380000|2022-03-08 13:49:40|946.4|946.2|947.1|946.8|947.2|946.8|945.9|945.6|5972
1646747390000|2022-03-08 13:49:50|947|946.7|947.6|947.2|947.6|947.2|946.8|946.5|5666
1646747400000|2022-03-08 13:50:00|947.8|947.3|947.4|947|948|947.6|947.3|947|1584
1646747410000|2022-03-08 13:50:10|947.3|946.9|947.7|947.4|947.8|947.4|947.3|946.9|218
1646747420000|2022-03-08 13:50:20|947.8|947.3|947|946.6|947.8|947.3|946.7|946.4|2637
1646747430000|2022-03-08 13:50:30|946.9|946.5|946.8|946.4|947.2|946.8|946.5|946.2|0
1646747440000|2022-03-08 13:50:40|946.9|946.5|946.7|946.4|947.2|946.9|946.6|946.3|10127
1646747450000|2022-03-08 13:50:50|946.8|946.5|946.7|946.3|947|946.6|946.4|946.1|1011
1646747460000|2022-03-08 13:51:00|946.6|946.2|947.8|947.5|948|947.6|946.3|946|6668
1646747470000|2022-03-08 13:51:10|947.7|947.4|947.9|947.6|947.9|947.6|947.5|947.2|2554
1646747480000|2022-03-08 13:51:20|947.8|947.7|947.8|947.7|947.9|947.7|947.7|947.6|0
1646747490000|2022-03-08 13:51:30|948|947.8|948.3|948.2|948.5|948.2|947.8|947.6|9114
1646747500000|2022-03-08 13:51:40|948.4|948.3|949.5|949.2|949.6|949.2|948.4|948.3|5491
1646747510000|2022-03-08 13:51:50|949.4|949.1|949.3|948.9|949.5|949.1|948.7|948.4|567
1646747520000|2022-03-08 13:52:00|949.2|948.8|949.7|949.3|949.7|949.3|948.8|948.4|1282
1646747530000|2022-03-08 13:52:10|949.5|949.2|950.7|950.3|951.4|950.9|949.4|949.1|10457
1646747540000|2022-03-08 13:52:20|950.8|950.4|951|950.8|951.4|951.1|950.7|950.3|6731
1646747550000|2022-03-08 13:52:30|951.1|950.9|951.9|951.6|952.3|951.9|951.1|950.8|4519
1646747560000|2022-03-08 13:52:40|952|951.7|951.7|951.5|952.5|952.1|951.7|951.4|7775
1646747570000|2022-03-08 13:52:50|951.6|951.3|952|951.6|952.5|952.1|951|950.7|10252
1646747580000|2022-03-08 13:53:00|952.1|951.7|953.7|953.4|954.1|953.7|952.1|951.6|18807
1646747590000|2022-03-08 13:53:10|953.8|953.5|953.6|953.2|954|953.8|953.1|952.7|6082
1646747600000|2022-03-08 13:53:20|953.7|953.3|954.5|954.2|954.7|954.3|953.6|953.3|2532
1646747610000|2022-03-08 13:53:30|954.7|954.3|954.9|954.7|955|954.8|954.6|954.3|4027
1646747620000|2022-03-08 13:53:40|955|954.9|955.5|955.1|956.6|956.2|955|954.7|21859
1646747630000|2022-03-08 13:53:50|955.3|955|955.8|955.5|955.9|955.5|955.3|954.8|5845
1646747640000|2022-03-08 13:54:00|955.6|955.3|956.4|956|956.7|956.5|954.8|954.5|14388
1646747650000|2022-03-08 13:54:10|956.5|956.2|956.8|956.6|956.8|956.6|955.7|955.3|13470
1646747660000|2022-03-08 13:54:20|956.9|956.7|957|956.7|957.3|957|956.7|956.3|6203
1646747670000|2022-03-08 13:54:30|956.9|956.6|957.9|957.6|958|957.6|955.9|955.6|11168
1646747680000|2022-03-08 13:54:40|957.8|957.5|955.8|955.5|957.8|957.5|955.5|955|13448
1646747690000|2022-03-08 13:54:50|955.9|955.8|955.7|955.4|956.2|956|955.5|955.3|301
1646747700000|2022-03-08 13:55:00|955.8|955.5|955.9|955.6|956|955.7|955.3|954.8|7330
1646747710000|2022-03-08 13:55:10|955.8|955.5|956.2|955.9|956.8|956.5|955.4|955|9202
1646747720000|2022-03-08 13:55:20|956.1|955.8|956.1|955.9|956.5|956.1|955.9|955.7|7366
1646747730000|2022-03-08 13:55:30|956|955.8|955.8|955.4|956.1|955.8|954.5|954.2|2647
1646747740000|2022-03-08 13:55:40|955.7|955.3|955.7|955.4|956|955.6|955.4|955.1|3314
1646747750000|2022-03-08 13:55:50|955.8|955.5|955.5|955.2|956.3|955.8|955.5|955.2|1930
1646747760000|2022-03-08 13:56:00|955.4|955.1|955.6|955.3|955.9|955.5|955.3|954.9|2973
1646747770000|2022-03-08 13:56:10|955.5|955.2|955.8|955.4|956|955.6|955.1|954.8|2265
1646747780000|2022-03-08 13:56:20|955.7|955.3|955.7|955.4|955.9|955.6|955.6|955.3|1929
1646747790000|2022-03-08 13:56:30|955.6|955.3|955.6|955.5|956|955.7|955.6|955.3|2535
1646747800000|2022-03-08 13:56:40|955.7|955.2|955|954.7|955.8|955.2|954.9|954.6|956
1646747810000|2022-03-08 13:56:50|954.9|954.6|955.3|955|955.4|955|954.9|954.6|2196
1646747820000|2022-03-08 13:57:00|955.2|954.9|954.9|954.6|955.4|955|954.8|954.6|881
1646747830000|2022-03-08 13:57:10|955.1|954.7|953.6|953.3|955.3|954.9|953.6|953.2|11069
1646747840000|2022-03-08 13:57:20|953.7|953.4|954.4|954.1|954.7|954.4|953.7|953.4|5149
1646747850000|2022-03-08 13:57:30|954.3|954|953.7|953.3|954.3|954|953.6|953.2|445
1646747860000|2022-03-08 13:57:40|953.8|953.5|953.6|953.3|954.2|953.9|953.5|953.2|6091
1646747870000|2022-03-08 13:57:50|953.7|953.4|953.3|953.1|953.9|953.5|953.1|952.9|6809
1646747880000|2022-03-08 13:58:00|953.4|953.2|952.7|952.3|953.7|953.3|952.7|952.3|6498
1646747890000|2022-03-08 13:58:10|952.6|952.2|952.3|952|952.6|952.3|952.2|952|4846
1646747900000|2022-03-08 13:58:20|952.2|951.9|951.3|950.9|952.3|951.9|951.1|950.8|7915
1646747910000|2022-03-08 13:58:30|951.4|951|951|950.6|951.4|951|950.7|950.3|863
1646747920000|2022-03-08 13:58:40|950.9|950.5|951.2|950.8|951.2|950.8|950.4|950|3706
1646747930000|2022-03-08 13:58:50|951.1|950.7|951.8|951.5|952|951.6|950.9|950.6|5802
1646747940000|2022-03-08 13:59:00|951.7|951.4|951.5|951.1|951.7|951.5|951|950.6|695
1646747950000|2022-03-08 13:59:10|951.4|951|951.4|951.1|951.6|951.2|951.2|951|78
1646747960000|2022-03-08 13:59:20|951.5|951|951.1|950.8|951.5|951|950.9|950.6|50
1646747970000|2022-03-08 13:59:30|951|950.7|950.7|950.4|951.2|950.8|950.7|950.4|0
1646747980000|2022-03-08 13:59:40|950.6|950.3|950.9|950.7|950.9|950.7|950.4|950|780
1646747990000|2022-03-08 13:59:50|951.1|950.8|952.4|952.1|952.5|952.1|951|950.7|10048
1646748000000|2022-03-08 14:00:00|952.3|952|951.3|951|952.3|952|951.1|950.9|3957
1646748010000|2022-03-08 14:00:10|951.2|950.9|951.2|950.9|951.5|951.2|951.2|950.9|3584
1646748020000|2022-03-08 14:00:20|951.1|950.8|950.8|950.5|951.1|950.8|950.7|950.3|50
1646748030000|2022-03-08 14:00:30|950.9|950.6|952|951.6|952.1|951.6|950.8|950.6|4997
1646748040000|2022-03-08 14:00:40|951.9|951.5|950.7|950.3|951.9|951.5|950.5|950.2|13314
1646748050000|2022-03-08 14:00:50|950.8|950.4|951|950.6|951.2|950.9|950.6|950.1|5410
1646748060000|2022-03-08 14:01:00|950.9|950.7|950.8|950.4|950.9|950.7|950.8|950.4|0
1646748070000|2022-03-08 14:01:10|951|950.6|951.4|951.1|951.6|951.1|951|950.6|755
1646748080000|2022-03-08 14:01:20|951.3|951|952.4|951.9|952.4|951.9|951|950.8|2078
1646748090000|2022-03-08 14:01:30|952.5|952|951.5|951.2|952.5|952|951.4|951|2347
1646748100000|2022-03-08 14:01:40|951.6|951.1|952.4|952|952.6|952.2|951.6|951.1|2788
1646748110000|2022-03-08 14:01:50|952.3|952.1|952.3|952|952.3|952.1|952.1|951.8|453
1646748120000|2022-03-08 14:02:00|952.2|951.9|951.7|951.4|952.2|951.9|951.6|951.2|1019
1646748130000|2022-03-08 14:02:10|951.6|951.3|951.7|951.4|952.1|951.7|951.2|950.9|5662
1646748140000|2022-03-08 14:02:20|951.6|951.3|953.3|952.9|953.5|953|951.6|951.3|4865
1646748150000|2022-03-08 14:02:30|953.1|952.8|952.3|952|953.3|952.9|952.3|951.9|746
1646748160000|2022-03-08 14:02:40|952.4|952.1|952.7|952.4|953.2|952.7|952.4|952.1|367
1646748170000|2022-03-08 14:02:50|952.8|952.5|952.8|952.5|953|952.6|952.6|952.2|2011
1646748180000|2022-03-08 14:03:00|952.9|952.6|952.4|952|953|952.7|952|951.7|5299
1646748190000|2022-03-08 14:03:10|952.3|952.1|951.9|951.5|952.6|952.2|951.8|951.5|7598
1646748200000|2022-03-08 14:03:20|952|951.6|952.4|952|952.7|952.3|952|951.6|4966
1646748210000|2022-03-08 14:03:30|952.3|951.9|953.2|952.8|953.2|952.8|952.2|951.9|2382
1646748220000|2022-03-08 14:03:40|953|952.6|952.8|952.5|953|952.7|952.8|952.5|4943
1646748230000|2022-03-08 14:03:50|952.7|952.4|951.6|951.3|953|952.7|951.1|950.8|7524
1646748240000|2022-03-08 14:04:00|951.5|951.2|951.1|950.8|951.5|951.2|950.9|950.6|5151
1646748250000|2022-03-08 14:04:10|951|950.7|951.3|951|951.3|951|950.8|950.4|1371
1646748260000|2022-03-08 14:04:20|951.4|950.9|950.8|950.4|951.4|951|950.7|950.4|1322
1646748270000|2022-03-08 14:04:30|950.7|950.3|950.4|950.1|950.8|950.5|950.2|949.9|5493
1646748280000|2022-03-08 14:04:40|950.5|950|949.7|949.4|950.5|950|949.2|949|8807
1646748290000|2022-03-08 14:04:50|949.6|949.3|950.2|949.9|950.5|950.2|948.8|948.5|22267
1646748300000|2022-03-08 14:05:00|950.3|950|950.9|950.6|951.1|950.7|950.3|949.9|3909
1646748310000|2022-03-08 14:05:10|951.1|950.7|951.8|951.4|952|951.6|951|950.7|6172
1646748320000|2022-03-08 14:05:20|951.7|951.3|951.8|951.4|951.9|951.5|951.3|951.2|2506
1646748330000|2022-03-08 14:05:30|951.9|951.6|952.3|952|952.7|952.4|951.9|951.6|7282
1646748340000|2022-03-08 14:05:40|952.2|951.9|951.7|951.4|952.4|952.1|951.5|951.2|6284
1646748350000|2022-03-08 14:05:50|951.6|951.3|952.3|951.9|952.4|952|951.3|951|6706
1646748360000|2022-03-08 14:06:00|952.2|951.8|952.2|951.9|952.4|952|951.7|951.4|1824
1646748370000|2022-03-08 14:06:10|952.1|951.8|951|950.7|952.1|951.8|951|950.6|2193
1646748380000|2022-03-08 14:06:20|950.9|950.6|950.1|949.7|950.9|950.6|949.8|949.5|1052
1646748390000|2022-03-08 14:06:30|950.2|949.8|950.4|950|950.6|950.2|950|949.8|2079
1646748400000|2022-03-08 14:06:40|950.5|950.1|950.6|950.2|950.6|950.3|950.4|950.1|1801
1646748410000|2022-03-08 14:06:50|950.5|950.3|950.1|949.7|951|950.6|950.1|949.7|7473
1646748420000|2022-03-08 14:07:00|950|949.6|949.9|949.6|950.1|949.8|949.5|949.1|2293
1646748430000|2022-03-08 14:07:10|949.8|949.5|951.5|951.2|951.6|951.3|949.7|949.4|10058
1646748440000|2022-03-08 14:07:20|951.6|951.1|951.4|951.1|951.7|951.3|951.2|950.9|4205
1646748450000|2022-03-08 14:07:30|951.3|951|951.5|951.2|951.5|951.3|951.3|951|827
1646748460000|2022-03-08 14:07:40|951.6|951.4|951.7|951.4|951.8|951.6|951.6|951.4|1432
1646748470000|2022-03-08 14:07:50|951.8|951.5|951.7|951.3|951.8|951.5|951.3|951|7138
1646748480000|2022-03-08 14:08:00|951.6|951.2|951.9|951.5|951.9|951.5|951.4|951.1|3119
1646748490000|2022-03-08 14:08:10|951.8|951.4|951.4|951.1|951.9|951.4|951.1|950.8|5785
1646748500000|2022-03-08 14:08:20|951.3|951|951.3|951|951.4|951.1|951|950.7|10328
1646748510000|2022-03-08 14:08:30|951.2|950.9|951.3|950.9|952.2|951.9|951.1|950.9|12327
1646748520000|2022-03-08 14:08:40|951.2|951|951.9|951.5|951.9|951.5|951.1|950.9|8715
1646748530000|2022-03-08 14:08:50|952|951.6|951.4|951.1|952.1|951.7|950.9|950.7|19731
1646748540000|2022-03-08 14:09:00|951.3|951|950.6|950.2|951.3|951|950.1|949.8|12636
1646748550000|2022-03-08 14:09:10|950.5|950.1|951.3|950.9|951.3|950.9|949.3|948.9|19100
1646748560000|2022-03-08 14:09:20|951.4|951|950.3|950.1|951.5|951.3|950.3|949.9|8536
1646748570000|2022-03-08 14:09:30|950.2|950|949.8|949.5|950.2|950|949.8|949.5|904
1646748580000|2022-03-08 14:09:40|949.7|949.4|949.2|948.9|949.7|949.4|949|948.6|864
1646748590000|2022-03-08 14:09:50|949.1|948.8|949.1|948.8|949.5|949.2|948.6|948.3|8608
1646748600000|2022-03-08 14:10:00|949.2|948.9|948.7|948.4|949.4|949.1|948.6|948.4|5243
1646748610000|2022-03-08 14:10:10|948.6|948.3|948.1|947.7|948.7|948.4|947.9|947.6|3906
1646748620000|2022-03-08 14:10:20|948|947.6|947.8|947.5|948|947.6|947.1|946.9|7911
1646748630000|2022-03-08 14:10:30|947.7|947.4|947.5|947.2|948|947.6|947.5|947.2|1704
1646748640000|2022-03-08 14:10:40|947.4|947.1|947.6|947.3|948|947.6|947.3|947|7324
1646748650000|2022-03-08 14:10:50|947.5|947.2|947.8|947.4|947.8|947.6|947.5|947.2|0
1646748660000|2022-03-08 14:11:00|948|947.5|948.9|948.7|949.2|948.9|948|947.5|6931
1646748670000|2022-03-08 14:11:10|949|948.8|950.5|950.2|950.6|950.3|949|948.8|6662
1646748680000|2022-03-08 14:11:20|950.4|950.1|952.3|952|952.7|952.3|950.1|949.9|30663
1646748690000|2022-03-08 14:11:30|952.4|952.1|952.8|952.4|953.1|952.6|952.2|952.1|8893
1646748700000|2022-03-08 14:11:40|952.9|952.5|952.1|951.7|953.3|952.9|952.1|951.7|2444
1646748710000|2022-03-08 14:11:50|952.2|951.8|952.2|951.9|952.4|952.1|951.4|951|7132
1646748720000|2022-03-08 14:12:00|952.3|952|953.7|953.4|954|953.6|952.3|952|13689
1646748730000|2022-03-08 14:12:10|953.8|953.5|954.4|954.1|954.5|954.2|953|952.8|20169
1646748740000|2022-03-08 14:12:20|954.3|953.9|953.9|953.4|954.3|953.9|953.4|953.1|7343
1646748750000|2022-03-08 14:12:30|954|953.6|955.5|955.1|955.5|955.2|954|953.6|21317
1646748760000|2022-03-08 14:12:40|955.6|955.2|955.6|955.3|955.6|955.4|955.2|955|6899
1646748770000|2022-03-08 14:12:50|955.7|955.4|957.2|956.9|957.6|957|955.7|955.4|22231
1646748780000|2022-03-08 14:13:00|957.1|956.8|955.9|955.5|957.2|956.9|955.7|955.5|17138
1646748790000|2022-03-08 14:13:10|955.8|955.4|956.3|955.9|956.5|956.2|955.7|955.4|3088
1646748800000|2022-03-08 14:13:20|956.4|956|956.2|955.9|956.5|956.3|956|955.9|10585
1646748810000|2022-03-08 14:13:30|956.1|955.8|954.7|954.4|956.2|955.9|954.5|954.2|16439
1646748820000|2022-03-08 14:13:40|954.6|954.3|955.5|955.2|955.6|955.3|954.6|954.3|17322
1646748830000|2022-03-08 14:13:50|955.6|955.3|955.8|955.4|955.9|955.6|955.5|955.2|2593
1646748840000|2022-03-08 14:14:00|955.7|955.5|955.4|955.1|955.8|955.5|955.4|955.1|1187
1646748850000|2022-03-08 14:14:10|955.5|955.2|955.8|955.6|956.2|955.8|955.5|955.2|3795
1646748860000|2022-03-08 14:14:20|955.6|955.5|955.7|955.5|956.1|955.8|955.5|955.2|8681
1646748870000|2022-03-08 14:14:30|955.8|955.6|955.9|955.6|956|955.6|955.4|955.3|6337
1646748880000|2022-03-08 14:14:40|955.8|955.5|955.9|955.6|956.1|955.8|955.5|955.2|7168
1646748890000|2022-03-08 14:14:50|955.8|955.5|954.7|954.4|955.9|955.6|954.7|954.3|10562
1646748900000|2022-03-08 14:15:00|954.8|954.5|954.6|954.4|954.9|954.7|954.6|954.3|9106
1646748910000|2022-03-08 14:15:10|954.5|954.3|956.2|955.8|956.2|955.8|954.4|954.3|31675
1646748920000|2022-03-08 14:15:20|956.3|955.9|955.1|954.7|956.7|956.4|955.1|954.7|1755
1646748930000|2022-03-08 14:15:30|954.9|954.6|954.2|953.9|954.9|954.6|954|953.6|5629
1646748940000|2022-03-08 14:15:40|954.3|954|955.6|955.2|955.7|955.3|954.3|954|3769
1646748950000|2022-03-08 14:15:50|955.7|955.3|955.3|954.9|955.7|955.3|955|954.6|14519
1646748960000|2022-03-08 14:16:00|955.4|955|956|955.6|956.2|955.9|955.4|955|7912
1646748970000|2022-03-08 14:16:10|956.1|955.8|955.4|955.1|956.4|956.1|955.3|955|3125
1646748980000|2022-03-08 14:16:20|955.3|955|955|954.7|955.3|955|954.6|954.3|7513
1646748990000|2022-03-08 14:16:30|955.1|954.8|956.8|956.5|957|956.6|955.1|954.8|1446
1646749000000|2022-03-08 14:16:40|956.6|956.4|956.7|956.4|957.1|956.7|956.6|956.3|2534
1646749010000|2022-03-08 14:16:50|956.8|956.5|956.9|956.5|956.9|956.6|956.7|956.4|381
1646749020000|2022-03-08 14:17:00|957|956.6|956.1|955.9|957.1|956.8|956.1|955.9|13117
1646749030000|2022-03-08 14:17:10|956.2|956|955.9|955.6|956.4|956.1|955.9|955.6|1253
1646749040000|2022-03-08 14:17:20|955.8|955.5|956.1|955.8|956.1|955.8|955.3|954.9|4118
1646749050000|2022-03-08 14:17:30|956.2|955.9|955.4|955.2|956.2|955.9|955.4|955.2|3002
1646749060000|2022-03-08 14:17:40|955.3|955|954.6|954.3|955.4|955|954.2|953.9|2921
1646749070000|2022-03-08 14:17:50|954.7|954.4|955|954.6|955|954.7|954.5|954.2|4635
1646749080000|2022-03-08 14:18:00|955.1|954.7|954.9|954.6|955.1|954.7|954.7|954.4|3266
1646749090000|2022-03-08 14:18:10|954.8|954.7|953.8|953.5|954.9|954.7|953.6|953.3|4972
1646749100000|2022-03-08 14:18:20|953.6|953.6|953|952.7|954|953.7|952.8|952.6|8097
1646749110000|2022-03-08 14:18:30|952.9|952.6|952.4|952|953.1|952.8|951.9|951.5|15885
1646749120000|2022-03-08 14:18:40|952.3|952.1|952|951.8|952.5|952.1|952|951.7|3499
1646749130000|2022-03-08 14:18:50|952.2|951.9|952.2|951.8|952.8|952.4|952|951.8|1540
1646749140000|2022-03-08 14:19:00|952.1|951.9|951.9|951.5|952.3|952|951.4|951|4356
1646749150000|2022-03-08 14:19:10|952|951.6|952.7|952.3|953|952.6|951.7|951.4|2676
1646749160000|2022-03-08 14:19:20|952.8|952.4|953.1|952.8|953.1|952.9|952.8|952.4|776
1646749170000|2022-03-08 14:19:30|953|952.7|953.4|953.1|953.5|953.1|952.9|952.7|4083
1646749180000|2022-03-08 14:19:40|953.5|953.2|954.5|954.2|954.5|954.2|953.5|953.2|2379
1646749190000|2022-03-08 14:19:50|954.6|954.3|954.8|954.4|954.9|954.5|954.5|954.2|1657
1646749200000|2022-03-08 14:20:00|954.7|954.3|954.9|954.6|954.9|954.6|954.4|954.2|4322
1646749210000|2022-03-08 14:20:10|954.8|954.5|953.7|953.6|954.8|954.6|953.7|953.4|2501
1646749220000|2022-03-08 14:20:20|953.8|953.5|955.7|955.4|955.8|955.5|953.4|953|26305
1646749230000|2022-03-08 14:20:30|955.6|955.3|955.6|955.2|956.1|955.7|955.3|955|10199
1646749240000|2022-03-08 14:20:40|955.5|955.1|955.2|954.9|955.5|955.2|954.4|954.1|8748
1646749250000|2022-03-08 14:20:50|955.3|955|955.6|955.2|955.6|955.2|955|954.7|8036
1646749260000|2022-03-08 14:21:00|955.7|955.4|956|955.6|956.4|956|955.4|955.1|3104
1646749270000|2022-03-08 14:21:10|955.9|955.7|955.8|955.5|956|955.7|955.3|954.9|3067
1646749280000|2022-03-08 14:21:20|955.9|955.6|955.5|955.1|956|955.6|955.5|955.1|2136
1646749290000|2022-03-08 14:21:30|955.6|955.2|956.4|956|956.4|956.1|955.6|955.1|2247
1646749300000|2022-03-08 14:21:40|956.3|955.9|956.1|955.8|956.3|955.9|956|955.6|492
1646749310000|2022-03-08 14:21:50|956|955.7|956.5|956.1|956.5|956.1|955.4|955.1|15674
1646749320000|2022-03-08 14:22:00|956.6|956.3|957.1|956.7|957.3|956.9|956.6|956.3|3266
1646749330000|2022-03-08 14:22:10|957|956.6|957.1|956.7|957.3|956.9|956.9|956.6|119
1646749340000|2022-03-08 14:22:20|957|956.6|956.1|955.8|957.1|956.7|955.8|955.5|4814
1646749350000|2022-03-08 14:22:30|956.2|955.9|955.7|955.3|956.2|955.9|955.7|955.3|589
1646749360000|2022-03-08 14:22:40|955.6|955.2|954.7|954.4|955.6|955.2|954|953.6|4429
1646749370000|2022-03-08 14:22:50|954.6|954.3|954.9|954.6|955.1|954.7|954.5|954.1|3648
1646749380000|2022-03-08 14:23:00|954.7|954.5|954.9|954.5|955|954.6|954.7|954.5|0
1646749390000|2022-03-08 14:23:10|954.8|954.6|956|955.7|956.1|955.7|954.8|954.6|1396
1646749400000|2022-03-08 14:23:20|955.9|955.6|956|955.7|956.2|955.8|955.7|955.5|1684
1646749410000|2022-03-08 14:23:30|956.1|955.6|956.7|956.4|956.7|956.5|955.6|955.3|5373
1646749420000|2022-03-08 14:23:40|956.8|956.5|957.3|956.9|957.5|957|956.6|956.3|1914
1646749430000|2022-03-08 14:23:50|957.1|956.8|957.1|956.7|957.3|957|957.1|956.7|0
1646749440000|2022-03-08 14:24:00|957.2|956.8|956.7|956.4|957.3|957|956.7|956.4|1231
1646749450000|2022-03-08 14:24:10|956.6|956.3|955.7|955.5|956.6|956.3|955.6|955.2|1238
1646749460000|2022-03-08 14:24:20|955.9|955.6|956.6|956.3|956.7|956.3|955.6|955.3|10527
1646749470000|2022-03-08 14:24:30|956.7|956.4|956.8|956.4|956.9|956.5|956.6|956.2|1352
1646749480000|2022-03-08 14:24:40|956.7|956.3|956.2|955.8|956.7|956.4|956.2|955.8|1962
1646749490000|2022-03-08 14:24:50|956.3|955.9|956.8|956.5|957.2|956.9|956.2|955.9|765
1646749500000|2022-03-08 14:25:00|956.7|956.4|955.1|954.8|956.7|956.4|955|954.6|6580
1646749510000|2022-03-08 14:25:10|955.2|954.9|954.7|954.3|955.3|954.9|954.5|954.1|2820
1646749520000|2022-03-08 14:25:20|954.6|954.4|954.5|954.2|954.7|954.4|954.2|953.9|306
1646749530000|2022-03-08 14:25:30|954.4|954.1|954.2|953.9|954.5|954.2|953.8|953.4|629
1646749540000|2022-03-08 14:25:40|954.1|953.8|954.2|953.9|954.2|954|953.8|953.6|2251
1646749550000|2022-03-08 14:25:50|954.1|953.8|953.8|953.5|954.1|953.8|953.6|953.2|1234
1646749560000|2022-03-08 14:26:00|953.7|953.4|954|953.7|954.4|954|953.4|953.1|7633
1646749570000|2022-03-08 14:26:10|953.9|953.6|953.9|953.6|954.2|953.9|953.9|953.6|414
1646749580000|2022-03-08 14:26:20|953.8|953.5|954.1|953.8|954.3|954|953.7|953.4|2548
1646749590000|2022-03-08 14:26:30|954.2|953.9|954.1|953.9|954.3|953.9|954|953.6|3728
1646749600000|2022-03-08 14:26:40|954|953.8|954|953.7|954.4|954|953.9|953.6|2533
1646749610000|2022-03-08 14:26:50|954.1|953.8|954.5|954.2|954.5|954.2|954|953.6|5215
1646749620000|2022-03-08 14:27:00|954.6|954.3|955.1|954.9|955.4|955.1|954.5|954.3|5699
1646749630000|2022-03-08 14:27:10|955|954.8|954.5|954.2|955|954.8|954.3|953.9|4013
1646749640000|2022-03-08 14:27:20|954.6|954.3|954|953.8|954.6|954.3|953.9|953.6|3799
1646749650000|2022-03-08 14:27:30|953.9|953.7|953.1|952.8|954|953.7|953.1|952.7|3689
1646749660000|2022-03-08 14:27:40|953|952.7|952.1|951.8|953|952.7|951.9|951.5|4947
1646749670000|2022-03-08 14:27:50|952|951.7|952.3|952|952.3|952|951.9|951.7|375
1646749680000|2022-03-08 14:28:00|952.2|951.9|952.2|951.8|952.3|952.2|952.1|951.8|2542
1646749690000|2022-03-08 14:28:10|952.3|951.9|952.1|951.8|952.3|952.1|952.1|951.8|2965
1646749700000|2022-03-08 14:28:20|952|951.7|951.2|951|952|951.8|951.2|951|1659
1646749710000|2022-03-08 14:28:30|951|950.9|950.6|950.4|951.1|950.9|950.6|950.2|756
1646749720000|2022-03-08 14:28:40|950.7|950.3|949.9|949.6|950.7|950.4|949.9|949.6|626
1646749730000|2022-03-08 14:28:50|949.8|949.5|950|949.7|950.1|949.7|949.1|948.8|6159
1646749740000|2022-03-08 14:29:00|950.2|949.8|950.1|949.8|950.6|950.2|949.9|949.7|5093
1646749750000|2022-03-08 14:29:10|950|949.7|949.1|948.9|950.1|949.7|949.1|948.9|2526
1646749760000|2022-03-08 14:29:20|949|948.7|949.4|949|949.4|949.1|949|948.7|877
1646749770000|2022-03-08 14:29:30|949.3|948.9|950.2|949.8|950.3|950|949.2|948.9|13847
1646749780000|2022-03-08 14:29:40|950|949.7|950.1|949.7|950.2|949.9|950|949.6|1469
1646749790000|2022-03-08 14:29:50|950.2|949.8|949.9|949.5|950.6|950.4|949.7|949.4|10019
1646749800000|2022-03-08 14:30:00|949.8|949.4|948.6|948.3|949.9|949.5|948.3|948.1|30416
1646749810000|2022-03-08 14:30:10|948.5|948.2|951.5|951.2|951.8|951.5|946.8|946.7|47643
1646749820000|2022-03-08 14:30:20|951.6|951.3|952.8|952.3|952.9|952.6|950.9|950.5|13757
1646749830000|2022-03-08 14:30:30|952.7|952.4|952.3|952|954.6|954.2|952.3|952|2883
1646749840000|2022-03-08 14:30:40|952.4|952.1|951.8|951.4|953.5|953.1|951.7|951.4|2573
1646749850000|2022-03-08 14:30:50|951.7|951.5|951.4|951.1|952|951.6|951.4|951|0
1646749860000|2022-03-08 14:31:00|951.3|951|948.8|948.5|951.3|951|948.8|948.5|34231
1646749870000|2022-03-08 14:31:10|948.7|948.4|945.6|945.3|948.7|948.4|943.5|943.1|82634
1646749880000|2022-03-08 14:31:20|945.5|945.2|946.9|946.6|947|946.6|944.6|944.2|14319
1646749890000|2022-03-08 14:31:30|946.8|946.5|946.6|946.5|947.5|947.1|945.9|945.5|3010
1646749900000|2022-03-08 14:31:40|946.5|946.4|946.1|945.7|947.2|946.8|946|945.5|5864
1646749910000|2022-03-08 14:31:50|946.2|945.8|946.1|945.8|946.6|946.2|946.1|945.8|8159
1646749920000|2022-03-08 14:32:00|946|945.7|943.6|943.3|946.1|945.8|942.6|942.1|43017
1646749930000|2022-03-08 14:32:10|943.5|943.2|944.7|944.4|944.8|944.4|943|942.6|3329
1646749940000|2022-03-08 14:32:20|944.8|944.5|942.6|942.2|945.9|945.5|942.3|942|35610
1646749950000|2022-03-08 14:32:30|942.5|942.3|941.8|941.5|942.8|942.5|941.2|941|7113
1646749960000|2022-03-08 14:32:40|941.9|941.6|940.6|940.2|942.1|941.6|940.1|940|38539
1646749970000|2022-03-08 14:32:50|940.5|940.1|938.8|938.6|940.6|940.1|938.1|937.7|18173
1646749980000|2022-03-08 14:33:00|938.7|938.4|934.7|934.4|938.8|938.4|934.1|934|37311
1646749990000|2022-03-08 14:33:10|934.6|934.5|933.5|933.2|935.4|935|933|932.7|17057
1646750000000|2022-03-08 14:33:20|933.6|933.3|933.6|933.3|933.8|933.4|932.2|931.8|18642
1646750010000|2022-03-08 14:33:30|933.5|933.2|927.7|927.3|933.5|933.2|927.2|926.9|69334
1646750020000|2022-03-08 14:33:40|927.8|927.4|931.2|931|931.4|931|927.8|927.4|16602
1646750030000|2022-03-08 14:33:50|931.3|930.9|930.2|929.8|931.5|931.1|930.1|929.7|17081
1646750040000|2022-03-08 14:34:00|930.1|929.7|931.4|931|933.4|933.1|929.8|929.5|36081
1646750050000|2022-03-08 14:34:10|931.3|930.8|931|930.7|931.7|931.3|930.8|930.4|4729
1646750060000|2022-03-08 14:34:20|930.9|930.6|927.7|927.4|931.2|930.9|927.7|927.1|23663
1646750070000|2022-03-08 14:34:30|927.8|927.5|927.2|927|927.9|927.5|926|925.9|50173
1646750080000|2022-03-08 14:34:40|927.3|926.8|928.2|927.9|929.8|929.4|927.2|926.7|33651
1646750090000|2022-03-08 14:34:50|928.1|927.8|929.7|929.4|929.9|929.5|927.3|926.6|6250
1646750100000|2022-03-08 14:35:00|929.8|929.5|932|931.8|932.8|932.4|929.4|929.1|22854
1646750110000|2022-03-08 14:35:10|931.8|931.6|931.4|931.1|932.4|932|931|930.8|7652
1646750120000|2022-03-08 14:35:20|931.3|931|932.9|932.5|933.5|933.1|929.3|928.8|23725
1646750130000|2022-03-08 14:35:30|933|932.6|935.6|935.4|936.8|936.5|932.6|932.2|19984
1646750140000|2022-03-08 14:35:40|935.7|935.6|937|936.7|937.6|937.1|935.2|934.9|7807
1646750150000|2022-03-08 14:35:50|937.1|936.8|940.4|939.9|940.5|939.9|937.1|936.8|3950
1646750160000|2022-03-08 14:36:00|940.3|940|940.3|939.9|940.7|940.1|938.6|938.1|6397
1646750170000|2022-03-08 14:36:10|940.2|939.8|939.4|938.9|940.9|940.4|938.1|937.6|22422
1646750180000|2022-03-08 14:36:20|939.5|939|940.4|940|942|941.4|938.8|938.6|23050
1646750190000|2022-03-08 14:36:30|940.5|940.2|940.8|940.4|942.7|942.2|940.4|940|44353
1646750200000|2022-03-08 14:36:40|940.6|940.2|939.7|939.2|940.8|940.4|938.3|937.9|14933
1646750210000|2022-03-08 14:36:50|939.6|939.3|937.8|937.5|939.7|939.3|937.6|937|4702
1646750220000|2022-03-08 14:37:00|937.7|937.4|936.3|935.9|938.8|938.4|936.3|935.8|23801
1646750230000|2022-03-08 14:37:10|936.2|935.7|936.4|936|937.3|936.8|935.6|935.1|10924
1646750240000|2022-03-08 14:37:20|936.5|936.1|936.6|936.3|937.1|936.8|936.2|935.9|8212
1646750250000|2022-03-08 14:37:30|936.5|936.2|937.8|937.5|938|937.5|936.1|935.8|11966
1646750260000|2022-03-08 14:37:40|937.7|937.3|935.8|935.4|937.7|937.3|935.5|935.1|16655
1646750270000|2022-03-08 14:37:50|935.7|935.5|935.9|935.7|936|935.8|935.3|934.7|5206
1646750280000|2022-03-08 14:38:00|936|935.8|937.9|937.6|938.2|937.9|935.9|935.6|12534
1646750290000|2022-03-08 14:38:10|937.8|937.5|937.1|936.8|938.3|937.9|936.8|936.4|5714
1646750300000|2022-03-08 14:38:20|937.3|936.9|936.6|936.3|937.3|937|936.2|935.5|4217
1646750310000|2022-03-08 14:38:30|936.7|936.4|935.8|935.5|937.1|936.9|935.2|934.9|12567
1646750320000|2022-03-08 14:38:40|935.7|935.6|934.5|934.1|936|935.7|934.5|934.1|5544
1646750330000|2022-03-08 14:38:50|934.6|934.3|933.3|932.9|934.6|934.3|933|932.4|16640
1646750340000|2022-03-08 14:39:00|933.2|932.8|934.4|934.1|935.2|934.9|932.7|932.3|17563
1646750350000|2022-03-08 14:39:10|934.5|934.2|935.4|935|935.6|935.2|933.8|933.4|7888
1646750360000|2022-03-08 14:39:20|935.5|935.1|934.5|934.1|936|935.6|934.4|934|7669
1646750370000|2022-03-08 14:39:30|934.6|934|933|932.8|934.6|934|932.7|932.2|6154
1646750380000|2022-03-08 14:39:40|933.1|932.9|931.9|931.6|933.7|933.4|931.9|931.5|21365
1646750390000|2022-03-08 14:39:50|931.8|931.3|931.4|930.9|931.9|931.6|931.1|930.4|12548
1646750400000|2022-03-08 14:40:00|931.3|931|930.2|929.8|931.5|931.2|930|929.5|14236
1646750410000|2022-03-08 14:40:10|930.1|929.7|929.4|929|930.6|930.2|929.3|929|15569
1646750420000|2022-03-08 14:40:20|929.5|929.2|927.9|927.5|929.7|929.3|927.8|927.2|21366
1646750430000|2022-03-08 14:40:30|928|927.6|926.5|926.2|928.1|927.7|926.2|925.9|29292
1646750440000|2022-03-08 14:40:40|926.6|926.1|926.7|926.3|927|926.8|926|925.8|3651
1646750450000|2022-03-08 14:40:50|926.6|926.2|926.9|926.6|927|926.8|926.5|926.1|4741
1646750460000|2022-03-08 14:41:00|927|926.7|928.5|928.3|929.7|929.3|926.8|926.6|47902
1646750470000|2022-03-08 14:41:10|928.6|928.2|927.1|926.7|928.7|928.3|926.1|925.8|14110
1646750480000|2022-03-08 14:41:20|927.2|926.6|927.4|927.2|927.7|927.3|926.8|926.6|7540
1646750490000|2022-03-08 14:41:30|927.2|927|926.4|926|927.4|927.1|926.1|925.8|18846
1646750500000|2022-03-08 14:41:40|926.7|926.1|926.4|926.2|926.8|926.4|926.1|925.8|10374
1646750510000|2022-03-08 14:41:50|926.3|926.1|925.9|925.7|926.3|926.1|925.3|925|11447
1646750520000|2022-03-08 14:42:00|925.8|925.6|927.7|927.3|928.4|928.1|925.8|925.6|43295
1646750530000|2022-03-08 14:42:10|927.8|927.4|929.7|929.4|930.4|930.1|927.8|927.4|23488
1646750540000|2022-03-08 14:42:20|929.8|929.5|929.2|928.8|930.5|930.1|928.8|928.5|22263
1646750550000|2022-03-08 14:42:30|929|929|929.5|929.1|930|929.7|929|928.7|9275
1646750560000|2022-03-08 14:42:40|929.4|929|926.9|926.6|929.4|929.1|926.6|926.4|35386
1646750570000|2022-03-08 14:42:50|927|926.7|928.3|927.9|928.8|928.5|926.9|926.5|10210
1646750580000|2022-03-08 14:43:00|928.2|927.8|931.5|931.1|931.6|931.2|928|927.6|32069
1646750590000|2022-03-08 14:43:10|931.4|931.2|932.5|932.3|933.2|932.8|931.4|931.2|21181
1646750600000|2022-03-08 14:43:20|932.6|932.4|934.4|934|934.5|934|932.6|932.4|10886
1646750610000|2022-03-08 14:43:30|934.5|934.1|935.8|935.5|936|935.7|934.5|934.1|13700
1646750620000|2022-03-08 14:43:40|935.9|935.6|936.2|935.8|936.6|936.2|935.5|935.3|13773
1646750630000|2022-03-08 14:43:50|936.1|935.7|936.5|936.2|937.3|936.9|935.5|935.1|19531
1646750640000|2022-03-08 14:44:00|936.4|935.8|935.9|935.5|938.1|937.7|935.9|935.5|15653
1646750650000|2022-03-08 14:44:10|935.7|935.4|935.5|935.2|935.7|935.4|934|933.6|21133
1646750660000|2022-03-08 14:44:20|935.7|935.3|936.4|936|937.3|936.9|935.6|935.2|37087
1646750670000|2022-03-08 14:44:30|936.3|935.9|936.4|936|936.9|936.5|935.6|935.5|9956
1646750680000|2022-03-08 14:44:40|936.3|936.1|937.3|937|937.4|937|935.7|935.4|13676
1646750690000|2022-03-08 14:44:50|937.4|937.1|939.2|938.7|939.8|939.5|937.4|937.1|36052
1646750700000|2022-03-08 14:45:00|939.3|938.8|938|937.6|939.8|939.4|937.5|937.3|21047
1646750710000|2022-03-08 14:45:10|938.1|937.5|937.5|937.2|938.8|938.4|937|936.7|11060
1646750720000|2022-03-08 14:45:20|937.4|937.1|935.7|935.4|937.5|937.2|934.7|934.4|28612
1646750730000|2022-03-08 14:45:30|935.8|935.5|939.3|939|939.6|939.1|935.7|935.4|9684
1646750740000|2022-03-08 14:45:40|939.5|939.1|941.3|941|942.3|941.8|939.5|939.1|22368
1646750750000|2022-03-08 14:45:50|941.4|941.1|942.3|941.9|942.5|942.2|940.9|940.6|20939
1646750760000|2022-03-08 14:46:00|942.2|941.8|942|941.7|942.5|942.1|940.5|940.4|19850
1646750770000|2022-03-08 14:46:10|942.1|941.6|943.1|942.8|943.5|943|941.5|941.1|12158
1646750780000|2022-03-08 14:46:20|943.2|942.9|943.4|943.3|944.1|943.7|943.2|942.9|1663
1646750790000|2022-03-08 14:46:30|943.5|943.4|942.8|942.5|943.7|943.4|941.5|941.2|37227
1646750800000|2022-03-08 14:46:40|942.7|942.4|942|941.7|943.2|942.8|941.7|941.4|19446
1646750810000|2022-03-08 14:46:50|941.9|941.8|941.8|941.6|942|941.8|941|940.7|13851
1646750820000|2022-03-08 14:47:00|941.9|941.7|940|939.7|941.9|941.7|939.5|939.2|10631
1646750830000|2022-03-08 14:47:10|940.1|939.8|939.8|939.5|941.2|940.9|939.5|939.1|11788
1646750840000|2022-03-08 14:47:20|939.9|939.6|941.3|941|941.4|941|939.8|939.6|3886
1646750850000|2022-03-08 14:47:30|941.2|940.9|940.4|940|941.4|941|940.2|939.9|8943
1646750860000|2022-03-08 14:47:40|940.3|940.1|940|939.6|940.3|940.1|938.8|938.5|14663
1646750870000|2022-03-08 14:47:50|940.2|939.7|939.7|939.4|940.4|940.1|939.5|939.2|5177
1646750880000|2022-03-08 14:48:00|939.8|939.3|940.3|939.9|941.5|941.1|938.7|938.4|8970
1646750890000|2022-03-08 14:48:10|940.2|939.8|941.1|940.7|941.4|941|940.1|939.7|2019
1646750900000|2022-03-08 14:48:20|941.2|940.8|943.1|942.7|943.1|943|941.2|940.8|15634
1646750910000|2022-03-08 14:48:30|943|942.6|942.1|941.7|943.3|942.9|941.1|940.6|7160
1646750920000|2022-03-08 14:48:40|942.2|941.8|941.9|941.5|942.7|942.3|941.4|941.1|6047
1646750930000|2022-03-08 14:48:50|941.8|941.4|942.7|942.5|942.8|942.5|941.7|941.4|7228
1646750940000|2022-03-08 14:49:00|942.8|942.6|943.3|942.9|943.6|943.1|941.9|941.5|6910
1646750950000|2022-03-08 14:49:10|943.2|942.8|940.8|940.4|943.2|942.8|940.7|940.2|5532
1646750960000|2022-03-08 14:49:20|940.7|940.3|940.8|940.5|941.1|940.7|940.3|939.9|1251
1646750970000|2022-03-08 14:49:30|940.9|940.6|940.7|940.3|941.1|940.7|940.4|940.1|2841
1646750980000|2022-03-08 14:49:40|940.5|940.2|936.5|936|940.6|940.4|936.2|935.8|29911
1646750990000|2022-03-08 14:49:50|936.6|936.1|938.1|937.8|938.4|938.2|936.2|935.9|26054
1646751000000|2022-03-08 14:50:00|938|937.7|934.9|934.5|938|937.7|934.5|934.2|11000
1646751010000|2022-03-08 14:50:10|935|934.6|934.4|934.1|935.5|935.1|934.4|934.1|4829
1646751020000|2022-03-08 14:50:20|934.3|934|935.7|935.4|937.4|936.9|933.6|933.4|41561
1646751030000|2022-03-08 14:50:30|935.6|935.2|936.2|935.9|937.3|936.9|934.9|934.6|18951
1646751040000|2022-03-08 14:50:40|936.3|936|935.4|935|936.4|936.1|935.1|934.6|7241
1646751050000|2022-03-08 14:50:50|935.3|934.9|935.3|934.9|935.4|935.2|935|934.6|5419
1646751060000|2022-03-08 14:51:00|935.2|935|937|936.6|937|936.6|935.2|934.9|4045
1646751070000|2022-03-08 14:51:10|937.1|936.7|937.3|936.9|938.2|938.1|936.9|936.5|15899
1646751080000|2022-03-08 14:51:20|937.4|937|935.1|934.9|937.5|937.2|935.1|934.8|8491
1646751090000|2022-03-08 14:51:30|935|934.8|935.2|935|935.2|935|934.1|933.7|5915
1646751100000|2022-03-08 14:51:40|935.1|934.9|934.5|934.1|935.1|935|934.1|934|16775
1646751110000|2022-03-08 14:51:50|934.4|934|934.1|933.7|934.5|934.3|934|933.6|675
1646751120000|2022-03-08 14:52:00|934|933.6|935.1|934.6|936|935.6|933.9|933.5|10730
1646751130000|2022-03-08 14:52:10|935.2|934.8|936.5|936.2|936.8|936.4|935|934.6|14813
1646751140000|2022-03-08 14:52:20|936.4|936.1|937.6|937.3|938.3|937.9|935.9|935.5|12801
1646751150000|2022-03-08 14:52:30|937.5|937.2|936.4|936.1|937.8|937.5|936.4|936.1|8071
1646751160000|2022-03-08 14:52:40|936.5|936.2|934|933.7|936.7|936.4|933.8|933.4|6757
1646751170000|2022-03-08 14:52:50|933.9|933.6|933.3|933.1|934.6|934.3|933.3|933.1|19356
1646751180000|2022-03-08 14:53:00|933.2|932.9|933.2|932.9|933.6|933.3|933|932.6|2159
1646751190000|2022-03-08 14:53:10|933.3|933|933.8|933.3|933.9|933.5|933.3|932.9|2055
1646751200000|2022-03-08 14:53:20|933.7|933.2|933.4|933.1|933.8|933.5|933.1|932.8|7914
1646751210000|2022-03-08 14:53:30|933.3|933|932.1|931.7|933.4|933|931.5|931.2|10463
1646751220000|2022-03-08 14:53:40|932.2|931.8|931.1|930.9|932.3|931.9|930.7|930.2|16288
1646751230000|2022-03-08 14:53:50|931.2|930.8|930.8|930.5|931.8|931.5|930.3|930|29731
1646751240000|2022-03-08 14:54:00|930.7|930.4|931|930.9|931.2|931|930.7|930.4|5580
1646751250000|2022-03-08 14:54:10|930.9|930.8|931.4|931.1|931.8|931.5|930.6|930.2|13486
1646751260000|2022-03-08 14:54:20|931.3|931|930.7|930.4|931.3|931|930.3|930|8843
1646751270000|2022-03-08 14:54:30|930.6|930.3|929.8|929.5|930.7|930.4|929.7|929.5|6190
1646751280000|2022-03-08 14:54:40|929.9|929.7|929.5|929.2|930|929.7|929.3|928.9|4603
1646751290000|2022-03-08 14:54:50|929.4|929.1|930.3|929.9|930.3|929.9|929.3|929|7821
1646751300000|2022-03-08 14:55:00|930.2|929.7|931.6|931.3|932|931.8|929.8|929.5|12913
1646751310000|2022-03-08 14:55:10|931.7|931.4|932.2|931.8|932.5|932.2|931.1|930.8|20445
1646751320000|2022-03-08 14:55:20|932.1|931.9|931.4|931.1|932.1|931.9|931.2|931|12501
1646751330000|2022-03-08 14:55:30|931.3|931|929.1|928.7|931.4|931.1|929|928.6|3031
1646751340000|2022-03-08 14:55:40|929.2|928.8|927.7|927.5|929.3|928.9|927.5|927.2|9896
1646751350000|2022-03-08 14:55:50|927.8|927.6|927.7|927.5|928.8|928.4|927.4|927.3|21416
1646751360000|2022-03-08 14:56:00|927.8|927.6|929.2|928.8|929.2|928.8|927.7|927.5|9304
1646751370000|2022-03-08 14:56:10|929.3|928.9|929.5|929.3|930.4|930.1|928.9|928.5|7142
1646751380000|2022-03-08 14:56:20|929.6|929.1|929.3|929.1|929.6|929.3|928.8|928.5|7434
1646751390000|2022-03-08 14:56:30|929.5|929.2|929.8|929.6|930|929.6|929.2|929.1|7906
1646751400000|2022-03-08 14:56:40|929.7|929.5|928.3|928|929.7|929.5|928|927.7|11961
1646751410000|2022-03-08 14:56:50|928.4|928.1|930.7|930.4|930.9|930.6|928.4|928.1|8459
1646751420000|2022-03-08 14:57:00|930.8|930.5|930.3|930|932.2|931.9|930.1|929.8|11780
1646751430000|2022-03-08 14:57:10|930.2|929.9|930.2|929.9|931.4|930.9|929.9|929.5|29203
1646751440000|2022-03-08 14:57:20|930.1|929.8|931.4|931.1|931.5|931.1|929.9|929.7|5402
1646751450000|2022-03-08 14:57:30|931.5|931.2|933.3|933|933.6|933.2|931.5|931.1|7041
1646751460000|2022-03-08 14:57:40|933.4|933.1|933.3|932.9|933.8|933.5|933|932.7|4987
1646751470000|2022-03-08 14:57:50|933.2|932.8|933.6|933.2|933.6|933.2|931.7|931.3|8608
1646751480000|2022-03-08 14:58:00|933.5|933.1|934.3|934.1|934.6|934.4|933.4|933|3211
1646751490000|2022-03-08 14:58:10|934.2|934|933.7|933.4|934.9|934.6|933.7|933.3|26286
1646751500000|2022-03-08 14:58:20|933.6|933.3|932.2|931.9|933.8|933.4|932.2|931.8|27037
1646751510000|2022-03-08 14:58:30|932.1|931.8|930.9|930.6|932.3|931.9|930.9|930.5|1056
1646751520000|2022-03-08 14:58:40|931|930.7|931.2|931|931.4|931.1|930.6|930.2|2365
1646751530000|2022-03-08 14:58:50|931.1|930.9|931.3|930.9|931.7|931.5|930.2|929.8|8210
1646751540000|2022-03-08 14:59:00|931.2|931|931.5|931.2|932.1|931.9|931.2|930.9|9207
1646751550000|2022-03-08 14:59:10|931.4|931.1|930.6|930.3|931.6|931.2|930.6|930.3|1265
1646751560000|2022-03-08 14:59:20|930.7|930.4|931|930.7|931.4|931.1|930.7|930.4|914
1646751570000|2022-03-08 14:59:30|930.9|930.6|931.3|930.9|931.7|931.3|930.9|930.5|1762
1646751580000|2022-03-08 14:59:40|931.2|931|932.1|931.7|932.3|932|931.2|931|12676
1646751590000|2022-03-08 14:59:50|932|931.6|932.2|932|932.7|932.3|931.5|931.1|5784
1646751600000|2022-03-08 15:00:00|932.3|931.8|931.7|931.4|932.4|932.1|930.9|930.6|11802
1646751610000|2022-03-08 15:00:10|931.6|931.3|930.5|930.3|931.8|931.5|930.3|930.2|8581
1646751620000|2022-03-08 15:00:20|930.6|930.2|930.3|929.9|930.7|930.4|929.4|929|12073
1646751630000|2022-03-08 15:00:30|930.2|929.8|931.3|931.1|931.5|931.1|930.1|929.8|1606
1646751640000|2022-03-08 15:00:40|931.4|931.2|931.4|931.1|932|931.6|931.3|930.8|9892
1646751650000|2022-03-08 15:00:50|931.3|931|930.2|929.9|931.3|931|930.1|929.7|3411
1646751660000|2022-03-08 15:01:00|930.3|930|929.8|929.6|930.5|930.1|929.6|929.3|7591
1646751670000|2022-03-08 15:01:10|929.9|929.7|929.9|929.6|930.2|929.9|929|928.9|55993
1646751680000|2022-03-08 15:01:20|930|929.7|929.3|929|930.3|930.1|929.3|929|9818
1646751690000|2022-03-08 15:01:30|929.4|929.1|929.5|929.3|929.8|929.5|929.4|929.1|3154
1646751700000|2022-03-08 15:01:40|929.4|929.2|928.4|928.1|929.4|929.2|928|927.5|9394
1646751710000|2022-03-08 15:01:50|928.5|928.2|928.8|928.5|929.8|929.4|928.3|928|6367
1646751720000|2022-03-08 15:02:00|928.9|928.6|928.4|928.2|929.1|928.8|928.2|927.9|9076
1646751730000|2022-03-08 15:02:10|928.3|927.9|927.1|926.8|928.3|928|927.1|926.8|1217
1646751740000|2022-03-08 15:02:20|927|926.7|926|925.7|927|926.7|925.8|925.6|6180
1646751750000|2022-03-08 15:02:30|925.9|925.8|925.6|925.3|926.4|926|925.3|925|9267
1646751760000|2022-03-08 15:02:40|925.5|925.2|924.5|924.2|925.7|925.5|924.5|924.1|27830
1646751770000|2022-03-08 15:02:50|924.6|924.3|925.5|925.2|925.9|925.6|924.5|924.2|6406
1646751780000|2022-03-08 15:03:00|925.6|925.3|926.3|925.9|926.7|926.3|925.6|925.2|2011
1646751790000|2022-03-08 15:03:10|926.2|926|925|924.8|926.4|926|924.7|924.4|6350
1646751800000|2022-03-08 15:03:20|925.1|924.7|925.3|925|925.4|925.2|924.3|924|10619
1646751810000|2022-03-08 15:03:30|925.4|925.1|924.4|924.2|925.5|925.3|924.4|924.1|4309
1646751820000|2022-03-08 15:03:40|924.3|924.1|924|923.7|924.5|924.2|923.5|923.2|5455
1646751830000|2022-03-08 15:03:50|923.9|923.6|923|922.7|924.2|923.9|923|922.7|15149
1646751840000|2022-03-08 15:04:00|923.1|922.6|924.8|924.5|925|924.6|923|922.6|5513
1646751850000|2022-03-08 15:04:10|925|924.4|923.6|923.3|925.2|924.9|923.4|923.1|11511
1646751860000|2022-03-08 15:04:20|923.7|923.4|923.5|923.2|924|923.8|923.4|923.1|4521
1646751870000|2022-03-08 15:04:30|923.6|923.3|924.6|924.3|924.7|924.5|923.5|923.3|6616
1646751880000|2022-03-08 15:04:40|924.7|924.4|924.8|924.5|925.4|925.1|924.6|924.2|9985
1646751890000|2022-03-08 15:04:50|924.7|924.4|924.1|923.8|924.7|924.4|924.1|923.7|1701
1646751900000|2022-03-08 15:05:00|924.2|924.1|925.3|925|925.4|925|923.7|923.4|14183
1646751910000|2022-03-08 15:05:10|925.4|925.1|925.6|925.2|926.2|925.8|925.3|925|4813
1646751920000|2022-03-08 15:05:20|925.5|925.1|924.2|923.8|925.5|925.1|924.2|923.8|8514
1646751930000|2022-03-08 15:05:30|924.1|923.7|924.1|923.9|924.1|923.9|923.6|923.2|1454
1646751940000|2022-03-08 15:05:40|924|923.8|923.3|922.9|924|923.8|923|922.6|1971
1646751950000|2022-03-08 15:05:50|923.2|922.8|922.9|922.6|923.4|923.2|922.6|922.4|7500
1646751960000|2022-03-08 15:06:00|923|922.8|923.1|922.8|923.3|923|922.2|922|7546
1646751970000|2022-03-08 15:06:10|923.2|922.9|921|920.8|923.2|923.1|921|920.7|27185
1646752120000|2022-03-08 15:08:40|918.3|916.7|920.9|920.5|921.1|920.7|917.5|915.3|25764
1646752130000|2022-03-08 15:08:50|920.8|920.6|922.7|922.5|923|922.7|920.8|920.6|19816
1646752140000|2022-03-08 15:09:00|922.8|922.6|922.3|922.1|922.9|922.6|921.9|921.6|10313
1646752150000|2022-03-08 15:09:10|922.2|922|922.4|922.3|922.8|922.4|921.5|921.3|11639
1646752160000|2022-03-08 15:09:20|922.5|922.4|923.9|923.7|924.4|924.1|922.5|922.4|13051
1646752170000|2022-03-08 15:09:30|923.8|923.6|922.7|922.4|923.8|923.6|922.2|921.9|3709
1646752180000|2022-03-08 15:09:40|922.8|922.5|922.6|922.4|922.9|922.6|922.4|922.2|7662
1646752190000|2022-03-08 15:09:50|922.7|922.5|922|921.8|922.9|922.8|922|921.8|22065
1646752200000|2022-03-08 15:10:00|922.1|921.7|923.8|923.5|923.9|923.6|922|921.7|14427
1646752210000|2022-03-08 15:10:10|923.9|923.6|924.3|923.9|924.6|924.4|923.8|923.5|6123
1646752220000|2022-03-08 15:10:20|924.2|923.7|922.7|922.4|924.2|923.7|922.7|922.4|5040
1646752230000|2022-03-08 15:10:30|922.8|922.5|922.5|922.2|922.9|922.7|921.1|920.9|9558
1646752240000|2022-03-08 15:10:40|922.6|922.4|923.9|923.6|924.1|923.8|922.6|922.4|15718
1646752250000|2022-03-08 15:10:50|923.8|923.5|924|923.7|924.6|924.3|923.3|923.1|18593
1646752260000|2022-03-08 15:11:00|924.1|923.9|925.1|924.8|925.2|924.8|924.1|923.9|15092
1646752270000|2022-03-08 15:11:10|925.2|924.9|923.1|922.8|925.2|925.1|923.1|922.7|13087
1646752280000|2022-03-08 15:11:20|923|922.7|921.8|921.5|923.1|922.8|921.5|921.2|11284
1646752290000|2022-03-08 15:11:30|921.7|921.4|921.9|921.6|922.2|921.9|921.4|921.2|5610
1646752300000|2022-03-08 15:11:40|922|921.7|924.4|924|924.5|924.2|922|921.7|12708
1646752310000|2022-03-08 15:11:50|924.3|924.1|924.7|924.4|925.3|925|923.2|922.9|19177
1646752320000|2022-03-08 15:12:00|924.6|924.3|926.4|926.1|926.5|926.1|924.5|924.3|7857
1646752330000|2022-03-08 15:12:10|926.5|926.2|925.2|925|926.7|926.4|924.5|924.3|13686
1646752340000|2022-03-08 15:12:20|925.3|925.1|926.5|926.2|927|926.7|925.3|925|11444
1646752350000|2022-03-08 15:12:30|926.6|926.3|925.6|925.3|927.5|927.2|925.5|925.2|14592
1646752360000|2022-03-08 15:12:40|925.5|925.2|925.3|925|925.7|925.5|925.1|924.8|7036
1646752370000|2022-03-08 15:12:50|925.2|925.1|925.6|925.3|925.7|925.4|925.1|924.9|3713
1646752380000|2022-03-08 15:13:00|925.5|925.2|924.8|924.6|925.5|925.2|924.3|924|3892
1646752390000|2022-03-08 15:13:10|924.7|924.7|924.6|924.2|924.7|924.7|923.9|923.6|5398
1646752400000|2022-03-08 15:13:20|924.5|924.1|925.6|925.2|925.6|925.3|924|923.9|13884
1646752410000|2022-03-08 15:13:30|925.5|925.3|927.2|926.8|927.3|926.9|925.5|925.2|5723
1646752420000|2022-03-08 15:13:40|927.1|926.7|926.6|926.4|927.3|927|926.2|926|18146
1646752430000|2022-03-08 15:13:50|926.5|926.5|926.9|926.6|927.7|927.3|926.5|926.3|1830
1646752440000|2022-03-08 15:14:00|926.8|926.5|927|926.7|927.1|926.8|925.9|925.7|7539
1646752450000|2022-03-08 15:14:10|926.9|926.6|927|926.8|927.1|926.9|926.8|926.5|1694
1646752460000|2022-03-08 15:14:20|926.9|926.7|928|927.7|928.1|927.8|926.7|926.5|10494
1646752470000|2022-03-08 15:14:30|927.9|927.8|928.6|928.3|928.7|928.4|927.9|927.8|10253
1646752480000|2022-03-08 15:14:40|928.7|928.4|928.9|928.6|929.3|929|928.2|928|37704
1646752490000|2022-03-08 15:14:50|929|928.7|929.3|929|929.8|929.5|929|928.7|15347
1646752500000|2022-03-08 15:15:00|929.2|928.9|929.7|929.5|930|929.8|928.1|928|15270
1646752510000|2022-03-08 15:15:10|929.6|929.6|930.3|930|930.7|930.4|929.3|929|37468
1646752520000|2022-03-08 15:15:20|930.2|930.1|930|929.9|930.7|930.4|929.7|929.4|25600
1646752530000|2022-03-08 15:15:30|929.9|929.7|930.3|930|930.4|930.1|929.4|929.1|35892
1646752540000|2022-03-08 15:15:40|930.4|930.1|931.2|931.1|931.6|931.2|930.3|929.9|17846
1646752550000|2022-03-08 15:15:50|931.3|931.2|932.3|932|932.9|932.6|931.3|931.1|19123
1646752560000|2022-03-08 15:16:00|932.2|931.9|933.1|932.9|933.3|932.9|932.2|931.9|19159
1646752570000|2022-03-08 15:16:10|933.3|932.8|933.8|933.5|934.3|934|933.2|932.8|32525
1646752580000|2022-03-08 15:16:20|933.7|933.6|934.3|933.9|934.5|934.3|933.7|933.5|7079
1646752590000|2022-03-08 15:16:30|934.4|934|933.8|933.6|934.8|934.5|933.8|933.6|34823
1646752600000|2022-03-08 15:16:40|933.9|933.7|933.7|933.3|934.8|934.4|933.1|932.7|21165
1646752610000|2022-03-08 15:16:50|933.5|933.4|932.8|932.4|933.8|933.4|932|931.6|1766
1646752620000|2022-03-08 15:17:00|932.7|932.3|932.6|932.3|933|932.7|932.2|931.9|948
1646752630000|2022-03-08 15:17:10|932.5|932.2|933.7|933.3|933.7|933.3|931.9|931.5|7728
1646752640000|2022-03-08 15:17:20|933.5|933.2|933.3|933|933.7|933.3|932.9|932.5|3508
1646752650000|2022-03-08 15:17:30|933.4|932.9|933.8|933.4|933.8|933.4|933.2|932.9|962
1646752660000|2022-03-08 15:17:40|933.7|933.3|933.1|932.9|933.7|933.3|933.1|932.9|2458
1646752670000|2022-03-08 15:17:50|933|932.8|933.5|933.1|933.8|933.4|932.5|932.1|12025
1646752680000|2022-03-08 15:18:00|933.4|933|930.3|930|933.5|933|930.1|929.7|70043
1646752690000|2022-03-08 15:18:10|930.4|930.3|928.4|928.1|930.6|930.3|928.3|928|24348
1646752700000|2022-03-08 15:18:20|928.3|928|929.7|929.5|929.9|929.6|927.4|927.1|23766
1646752710000|2022-03-08 15:18:30|929.8|929.4|929.4|929|930.2|929.9|929|928.6|46443
1646752720000|2022-03-08 15:18:40|929.3|928.9|928.8|928.5|929.3|928.9|928.3|927.9|11565
1646752730000|2022-03-08 15:18:50|928.7|928.4|927.5|927.2|928.9|928.5|927.3|927|34331
1646752740000|2022-03-08 15:19:00|927.4|927.1|927.9|927.5|928|927.7|926.7|926.2|29186
1646752750000|2022-03-08 15:19:10|928|927.6|929.8|929.4|931|930.7|927.8|927.5|86145
1646752760000|2022-03-08 15:19:20|929.7|929.3|929.6|929.3|930.4|930.1|928.2|927.8|66258
1646752770000|2022-03-08 15:19:30|929.5|929.2|929.5|929.2|931|930.6|929.4|929.1|10127
1646752780000|2022-03-08 15:19:40|929.6|929.3|930.6|930.3|931.1|930.7|928.4|928.3|6429
1646752790000|2022-03-08 15:19:50|930.5|930.2|930.9|930.6|931.3|931|929.4|929.1|27643
1646752800000|2022-03-08 15:20:00|930.8|930.5|930.8|930.5|932.3|932|930.4|930.1|16897
1646752810000|2022-03-08 15:20:10|930.9|930.6|930.9|930.5|931.4|931.1|930.5|930.3|5120
1646752820000|2022-03-08 15:20:20|931|930.7|931.1|930.7|932.3|932|930.5|930.1|54970
1646752830000|2022-03-08 15:20:30|931|930.6|928.9|928.6|931.1|930.8|928.9|928.5|22472
1646752840000|2022-03-08 15:20:40|928.8|928.5|928.4|928.1|928.9|928.6|927.9|927.7|12363
1646752850000|2022-03-08 15:20:50|928.3|928|928.4|928.1|928.9|928.6|928.2|927.8|4617
1646752860000|2022-03-08 15:21:00|928.3|928|927.7|927.4|929|928.7|927.7|927.4|16268
1646752870000|2022-03-08 15:21:10|927.6|927.3|926.6|926.2|927.8|927.5|926.6|926.2|10784
1646752880000|2022-03-08 15:21:20|926.5|926.3|925.7|925.4|926.6|926.4|925.5|925.1|4799
1646752890000|2022-03-08 15:21:30|925.8|925.3|924.9|924.6|925.9|925.7|924.8|924.5|21385
1646752900000|2022-03-08 15:21:40|924.8|924.5|924.9|924.6|925.1|924.8|924.2|923.9|10201
1646752910000|2022-03-08 15:21:50|925|924.7|924.2|923.9|925|924.8|924.1|923.7|13488
1646752920000|2022-03-08 15:22:00|924.3|924|925.7|925.4|927.1|926.7|924.3|924|13188
1646752930000|2022-03-08 15:22:10|925.8|925.5|924.2|923.9|925.8|925.5|924.1|923.9|4894
1646752940000|2022-03-08 15:22:20|924.1|924|924.8|924.5|925.1|924.8|924.1|923.9|17412
1646752950000|2022-03-08 15:22:30|924.9|924.6|924.3|924.2|925|924.7|924.2|923.9|4718
1646752960000|2022-03-08 15:22:40|924.2|924|923.3|923|924.2|924|923.1|922.7|1974
1646752970000|2022-03-08 15:22:50|923.2|922.9|924.4|924|924.6|924.2|922.6|922.2|2538
1646752980000|2022-03-08 15:23:00|924.3|923.9|924.3|924|924.9|924.5|923.9|923.6|12717
1646752990000|2022-03-08 15:23:10|924.2|923.9|923.8|923.4|924.4|924.1|923.6|923.3|7201
1646753000000|2022-03-08 15:23:20|923.9|923.6|922.3|922|924.3|923.9|922.2|921.9|45218
1646753010000|2022-03-08 15:23:30|922.4|922.1|925.4|925.2|925.6|925.2|922.3|922.1|44568
1646753020000|2022-03-08 15:23:40|925.6|925.1|925.5|925.3|926.2|925.8|924.7|924.4|16201
1646753030000|2022-03-08 15:23:50|925.4|925.2|924.6|924.3|925.4|925.2|924|923.7|5083
1646753040000|2022-03-08 15:24:00|924.7|924.4|925.5|925.2|925.7|925.4|924.5|924.2|7101
1646753050000|2022-03-08 15:24:10|925.4|925.1|922.9|922.6|925.4|925.1|922.9|922.6|10610
1646753060000|2022-03-08 15:24:20|922.8|922.5|922|921.6|923|922.7|921.3|920.9|2755
1646753070000|2022-03-08 15:24:30|921.9|921.7|922|921.7|922.5|922.3|921.7|921.4|18000
1646753080000|2022-03-08 15:24:40|921.9|921.6|921.4|921|921.9|921.6|921.2|920.9|2874
1646753090000|2022-03-08 15:24:50|921.3|920.9|920.9|920.7|921.3|920.9|920.8|920.4|55
1646753100000|2022-03-08 15:25:00|921.1|920.9|920.7|920.4|921.2|920.9|920|919.7|7787
1646753110000|2022-03-08 15:25:10|920.6|920.3|921.3|921|922|921.5|920.5|920.2|8566
1646753120000|2022-03-08 15:25:20|921.4|921.1|920.8|920.5|921.6|921.4|920.4|920.1|4255
1646753130000|2022-03-08 15:25:30|920.9|920.6|921.2|920.9|921.6|921.3|920.9|920.6|1211
1646753140000|2022-03-08 15:25:40|921.1|920.8|920.2|919.8|921.2|920.8|919.8|919.4|5492
1646753150000|2022-03-08 15:25:50|920.1|919.9|920.2|919.9|920.5|920.1|919.7|919.5|13317
1646753160000|2022-03-08 15:26:00|920.3|920|919.4|919|920.3|920|919.3|919|6377
1646753170000|2022-03-08 15:26:10|919.3|918.9|919.3|919|919.4|919.1|918.5|918.2|3384
1646753180000|2022-03-08 15:26:20|919.2|918.9|919|918.7|919.7|919.3|918.9|918.7|4218
1646753190000|2022-03-08 15:26:30|918.9|918.6|919.2|918.8|919.7|919.3|918.7|918.5|4462
1646753200000|2022-03-08 15:26:40|919.3|918.9|918.6|918.5|919.4|919|918.6|918.4|5718
1646753210000|2022-03-08 15:26:50|918.7|918.3|918|917.6|918.8|918.5|917.7|917.4|14799
1646753220000|2022-03-08 15:27:00|917.8|917.7|918.8|918.5|918.9|918.6|917.8|917.5|1694
1646753230000|2022-03-08 15:27:10|918.7|918.4|919.1|918.8|919.4|919.1|918.7|918.4|5616
1646753240000|2022-03-08 15:27:20|919|918.7|919|918.6|919.3|919|918.8|918.4|2463
1646753250000|2022-03-08 15:27:30|918.9|918.7|919.3|919.1|919.5|919.1|917.9|917.5|9993
1646753260000|2022-03-08 15:27:40|919.5|919|918.8|918.5|919.7|919.4|918.8|918.5|5647
1646753270000|2022-03-08 15:27:50|918.7|918.6|918.5|918.3|918.8|918.6|918.5|918.2|1559
1646753280000|2022-03-08 15:28:00|918.4|918.2|918.2|917.9|918.5|918.2|918|917.7|1469
1646753290000|2022-03-08 15:28:10|918.1|917.8|917.9|917.6|918.5|918.3|917.9|917.6|5702
1646753300000|2022-03-08 15:28:20|917.8|917.5|917|916.7|917.8|917.7|917|916.6|1403
1646753310000|2022-03-08 15:28:30|917.1|916.8|918.9|918.6|919|918.6|916.9|916.6|14594
1646753320000|2022-03-08 15:28:40|918.7|918.5|918.4|918|919.8|919.4|918.3|918|1221
1646753330000|2022-03-08 15:28:50|918.5|918.1|918.9|918.6|919.3|919|918.3|918|2061
1646753340000|2022-03-08 15:29:00|918.8|918.5|919.1|918.8|920.3|920.1|918.7|918.4|10022
1646753350000|2022-03-08 15:29:10|919|918.7|918.8|918.5|919.1|918.8|918.5|918.2|2053
1646753360000|2022-03-08 15:29:20|918.9|918.6|920|919.8|920.5|920.2|918.8|918.4|9649
1646753370000|2022-03-08 15:29:30|919.9|919.7|918.8|918.4|920.2|919.8|918.8|918.4|14158
1646753380000|2022-03-08 15:29:40|918.7|918.5|919.4|919.1|919.4|919.2|918.7|918.4|3149
1646753390000|2022-03-08 15:29:50|919.3|918.9|918.2|917.9|919.3|918.9|918.1|917.7|7156
1646753400000|2022-03-08 15:30:00|918.4|918|921.2|920.8|921.2|920.8|917.6|917.3|13976
1646753410000|2022-03-08 15:30:10|921.3|920.9|922.8|922.5|923|922.7|921.3|920.9|2934
1646753420000|2022-03-08 15:30:20|922.9|922.6|923.3|923|924.9|924.6|922.8|922.5|25426
1646753430000|2022-03-08 15:30:30|923.2|922.9|922.2|921.9|923.2|922.9|922.1|921.8|9462
1646753440000|2022-03-08 15:30:40|922.3|922|922.3|921.9|922.8|922.4|921.6|921.4|12015
1646753450000|2022-03-08 15:30:50|922.2|922|922.7|922.4|923|922.8|922|921.8|12896
1646753460000|2022-03-08 15:31:00|922.8|922.5|922.3|922|923.1|922.9|922.1|921.9|12229
1646753470000|2022-03-08 15:31:10|922.2|922.1|921.3|921|922.2|922.1|920.7|920.4|4378
1646753480000|2022-03-08 15:31:20|921.2|920.9|922.4|922|922.7|922.5|921.2|920.9|1406
1646753490000|2022-03-08 15:31:30|922.3|922.1|922.6|922.2|922.7|922.4|921.7|921.4|5020
1646753500000|2022-03-08 15:31:40|922.5|922.3|921.2|920.8|922.6|922.3|921.2|920.8|3139
1646753510000|2022-03-08 15:31:50|921.1|920.7|919.9|919.7|921.1|920.8|919.6|919.3|5090
1646753520000|2022-03-08 15:32:00|919.8|919.8|919.3|918.9|919.8|919.8|918.9|918.5|5218
1646753530000|2022-03-08 15:32:10|919.4|919|918.9|918.6|919.6|919.4|918.8|918.5|8157
1646753540000|2022-03-08 15:32:20|919|918.7|918.7|918.3|919|918.7|918.5|918.2|1104
1646753550000|2022-03-08 15:32:30|918.6|918.4|917.8|917.5|918.8|918.5|917.7|917.4|4202
1646753560000|2022-03-08 15:32:40|917.7|917.6|917.8|917.4|918.2|917.9|917.5|917.2|30664
1646753570000|2022-03-08 15:32:50|917.7|917.5|917.8|917.6|918|917.9|917.6|917.5|4818
1646753580000|2022-03-08 15:33:00|917.9|917.7|918|917.8|918|917.8|917.7|917.6|2967
1646753590000|2022-03-08 15:33:10|918.1|917.9|919.1|918.8|919.8|919.5|918.1|917.8|50359
1646753600000|2022-03-08 15:33:20|919.2|918.9|919.8|919.5|920.4|920|919|918.8|37040
1646753610000|2022-03-08 15:33:30|919.9|919.6|919.1|918.8|920.1|919.8|919.1|918.8|6668
1646753620000|2022-03-08 15:33:40|919|918.7|917.9|917.7|919|918.7|917.8|917.6|8311
1646753630000|2022-03-08 15:33:50|918|917.6|917.7|917.4|918.2|917.9|917.6|917.3|4749
1646753640000|2022-03-08 15:34:00|917.8|917.5|917|916.7|917.8|917.5|917|916.7|19539
1646753650000|2022-03-08 15:34:10|916.9|916.6|916.4|916.1|916.9|916.6|916.3|916|2798
1646753660000|2022-03-08 15:34:20|916.3|916.2|916.2|916.1|916.5|916.3|916.2|916.1|5987
1646753670000|2022-03-08 15:34:30|916.1|916|915.2|915|916.3|916.1|915.2|915|16143
1646753680000|2022-03-08 15:34:40|915.1|914.8|915.2|915|915.8|915.5|915|914.7|22749
1646753690000|2022-03-08 15:34:50|915.4|915.1|913.8|913.6|915.5|915.2|913.8|913.6|8623
1646753700000|2022-03-08 15:35:00|913.7|913.5|913.9|913.6|914.3|914|913.3|913|9764
1646753710000|2022-03-08 15:35:10|913.8|913.5|913.1|912.8|913.9|913.6|913|912.8|6160
1646753720000|2022-03-08 15:35:20|913.2|912.9|913.3|913|913.6|913.3|912.8|912.5|5799
1646753730000|2022-03-08 15:35:30|913.4|912.9|912.2|912|913.4|912.9|912.2|911.9|9379
1646753740000|2022-03-08 15:35:40|912.1|911.9|912.1|911.8|912.4|912.1|911.6|911.3|17018
1646753750000|2022-03-08 15:35:50|912.2|911.9|914.2|913.9|914.3|913.9|912.1|911.9|12665
1646753760000|2022-03-08 15:36:00|914.3|914|915.2|915|915.7|915.4|914.2|913.9|9784
1646753770000|2022-03-08 15:36:10|915.3|914.9|915.4|915.1|915.6|915.4|914.4|914.1|9263
1646753780000|2022-03-08 15:36:20|915.3|915|914.5|914.1|915.6|915.3|914.4|914|6985
1646753790000|2022-03-08 15:36:30|914.6|914.2|914.3|914|915|914.7|914.1|913.8|8464
1646753800000|2022-03-08 15:36:40|914.4|913.9|914.3|913.9|914.6|914.2|913.9|913.6|218
1646753810000|2022-03-08 15:36:50|914.2|913.8|914.7|914.4|914.9|914.6|914.1|913.7|0
1646753820000|2022-03-08 15:37:00|914.8|914.5|914.4|914.2|914.9|914.5|913.6|913.4|12953
1646753830000|2022-03-08 15:37:10|914.5|914.1|913.9|913.6|914.9|914.6|913.9|913.6|3866
1646753840000|2022-03-08 15:37:20|913.8|913.5|915|914.6|915.9|915.6|913.8|913.4|937
1646753850000|2022-03-08 15:37:30|914.9|914.5|914.2|913.9|915.2|914.8|914|913.6|1122
1646753860000|2022-03-08 15:37:40|914.1|913.8|913.3|913|914.1|913.8|913.3|912.9|3137
1646753870000|2022-03-08 15:37:50|913.2|912.9|913.1|912.8|913.2|913|912.8|912.4|3321
1646753880000|2022-03-08 15:38:00|913.2|912.9|912.7|912.4|913.3|913|912.6|912.3|4178
1646753890000|2022-03-08 15:38:10|912.6|912.3|912.7|912.3|912.7|912.4|912.3|911.9|2248
1646753900000|2022-03-08 15:38:20|912.8|912.4|913|912.7|913.3|913|912.8|912.4|0
1646753910000|2022-03-08 15:38:30|912.9|912.6|912.9|912.6|913.1|912.8|912.6|912.3|8654
1646753920000|2022-03-08 15:38:40|912.8|912.7|913.2|913|913.4|913.2|912.3|912.1|81626
1646753930000|2022-03-08 15:38:50|913.1|912.9|913|912.7|913.4|913.2|912.3|911.9|34132
1646753940000|2022-03-08 15:39:00|913.1|912.8|913|912.6|914|913.8|912.8|912.2|37292
1646753950000|2022-03-08 15:39:10|913.1|912.7|912.8|912.6|913.1|912.9|912.7|912.6|4404
1646753960000|2022-03-08 15:39:20|912.7|912.5|912|911.6|912.8|912.5|911.6|911.5|3793
1646753970000|2022-03-08 15:39:30|911.9|911.7|912.5|912.2|912.6|912.3|911.6|911.2|3608
1646753980000|2022-03-08 15:39:40|912.6|912.3|912.9|912.6|913.3|913|912.5|912.2|2223
1646753990000|2022-03-08 15:39:50|912.8|912.5|915.4|915.2|915.5|915.2|912.8|912.5|16371
1646754000000|2022-03-08 15:40:00|915.3|915.1|914.4|914|915.4|915.1|913.9|913.6|4515
1646754010000|2022-03-08 15:40:10|914.3|914.1|916|915.7|916|915.8|914.3|914.1|29428
1646754020000|2022-03-08 15:40:20|916.1|915.8|917.3|917|917.4|917.2|916.1|915.7|17134
1646754030000|2022-03-08 15:40:30|917.2|916.9|916.3|916|918.2|918.1|916.3|915.9|32995
1646754040000|2022-03-08 15:40:40|916.2|915.9|916.5|916.2|916.8|916.5|915.9|915.6|4318
1646754050000|2022-03-08 15:40:50|916.4|916.3|916.1|915.8|916.4|916.3|916|915.6|1732
1646754060000|2022-03-08 15:41:00|916|915.9|917.1|916.8|917.6|917.1|916|915.9|33509
1646754070000|2022-03-08 15:41:10|917.2|916.9|916.6|916.3|917.5|917.2|916.3|916.2|25099
1646754080000|2022-03-08 15:41:20|916.5|916.2|916.4|916.1|916.9|916.6|916.2|916|26802
1646754090000|2022-03-08 15:41:30|916.5|916.2|916.4|916.2|917.4|917.1|916.2|916.1|27759
1646754100000|2022-03-08 15:41:40|916.3|916.1|917|916.8|917.4|917.1|916.2|916|14247
1646754110000|2022-03-08 15:41:50|917.2|916.9|918.4|918.1|918.6|918.3|917.2|916.9|4318
1646754120000|2022-03-08 15:42:00|918.3|918.2|918.7|918.6|918.9|918.6|918.3|918.1|6480
1646754130000|2022-03-08 15:42:10|918.8|918.5|918.3|918.1|919|918.7|918.2|918|6787
1646754140000|2022-03-08 15:42:20|918.2|918|917.3|917|918.2|918.1|917.2|917|16965
1646754150000|2022-03-08 15:42:30|917.2|916.9|917.1|916.8|917.6|917.4|917|916.6|3040
1646754160000|2022-03-08 15:42:40|917.2|916.9|918.2|917.8|918.8|918.7|917.2|916.9|39267
1646754170000|2022-03-08 15:42:50|918.1|917.9|919.3|918.9|919.3|919|918.1|917.8|4311
1646754180000|2022-03-08 15:43:00|919.4|919|919.6|919.3|920|919.7|919.2|918.9|5102
1646754190000|2022-03-08 15:43:10|919.7|919.4|920.2|919.9|920.5|920.1|919.7|919.4|9451
1646754200000|2022-03-08 15:43:20|920.3|920|920.4|920.1|920.9|920.6|920.2|919.9|3257
1646754210000|2022-03-08 15:43:30|920.5|920.2|921.9|921.6|921.9|921.6|920.5|920.2|1374
1646754220000|2022-03-08 15:43:40|922|921.7|921.8|921.5|922|921.8|921.5|921.2|3478
1646754230000|2022-03-08 15:43:50|921.9|921.4|921.8|921.5|922.1|921.8|921.7|921.4|899
1646754240000|2022-03-08 15:44:00|921.9|921.6|921.7|921.5|921.9|921.6|921.4|921.1|4406
1646754250000|2022-03-08 15:44:10|921.6|921.4|921.8|921.5|921.8|921.5|921.1|920.7|2102
1646754260000|2022-03-08 15:44:20|921.9|921.7|922.6|922.3|922.7|922.4|921.9|921.5|27597
1646754270000|2022-03-08 15:44:30|922.7|922.2|922.5|922.2|922.9|922.6|922.1|921.9|990
1646754280000|2022-03-08 15:44:40|922.4|922.1|922.5|922.3|923.2|923|922.4|922.1|8544
1646754290000|2022-03-08 15:44:50|922.4|922.1|922.2|921.9|922.6|922.3|921.7|921.4|2330
1646754300000|2022-03-08 15:45:00|922.1|922|921.3|921.1|922.5|922.2|921|920.9|30027
1646754310000|2022-03-08 15:45:10|921.8|921.2|922.1|921.8|922.1|921.8|921.4|921.2|42211
1646754320000|2022-03-08 15:45:20|922|921.7|921.4|921.2|922|921.8|921.4|921.2|2043
1646754330000|2022-03-08 15:45:30|921.3|921|920.3|920|921.3|921|920.2|919.9|1805
1646754340000|2022-03-08 15:45:40|920.4|919.9|920.7|920.3|920.8|920.6|920|919.7|17280
1646754350000|2022-03-08 15:45:50|920.6|920.4|921.3|921|921.4|921|920.3|920.2|6771
1646754360000|2022-03-08 15:46:00|921.2|920.9|920|919.9|921.2|920.9|920|919.6|3430
1646754370000|2022-03-08 15:46:10|919.9|919.7|919.7|919.5|919.9|919.7|919.3|919|6174
1646754380000|2022-03-08 15:46:20|919.6|919.4|919.9|919.6|920.1|919.9|919.5|919.3|2777
1646754390000|2022-03-08 15:46:30|920|919.5|921.4|921.1|922|921.7|919.9|919.5|19154
1646754400000|2022-03-08 15:46:40|921.3|921|921.6|921.3|921.8|921.4|921|920.7|2693
1646754410000|2022-03-08 15:46:50|921.7|921.4|922.7|922.4|923.1|922.9|921.7|921.4|13334
1646754420000|2022-03-08 15:47:00|922.6|922.5|922.8|922.6|923.1|922.8|922.4|922.1|7861
1646754430000|2022-03-08 15:47:10|922.7|922.5|922.5|922.2|922.8|922.6|921.9|921.6|10597
1646754440000|2022-03-08 15:47:20|922.4|922.1|923|922.8|923|922.9|922.3|922.1|1160
1646754450000|2022-03-08 15:47:30|922.9|922.7|923.2|922.9|923.5|923.2|922.8|922.5|5532
1646754460000|2022-03-08 15:47:40|923.1|922.8|923.1|922.8|923.3|923.1|922.7|922.5|13878
1646754470000|2022-03-08 15:47:50|923|922.7|923.7|923.5|923.9|923.6|922.5|922.2|8711
1646754480000|2022-03-08 15:48:00|923.8|923.6|924.4|924.1|924.6|924.3|923.8|923.5|7796
1646754490000|2022-03-08 15:48:10|924.3|924|924.2|923.8|924.9|924.6|924.1|923.8|4817
1646754500000|2022-03-08 15:48:20|924|923.9|924.2|923.9|924.4|924.1|923.8|923.5|5317
1646754510000|2022-03-08 15:48:30|924.1|924|924.8|924.6|924.9|924.7|924.1|924|1013
1646754520000|2022-03-08 15:48:40|925|924.7|925.3|925.1|925.6|925.4|924.9|924.7|1139
1646754530000|2022-03-08 15:48:50|925.4|925|924.4|924.1|925.7|925.3|924.4|924|3314
1646754540000|2022-03-08 15:49:00|924.5|924.2|925.1|924.8|925.1|924.9|924.1|923.8|32093
1646754550000|2022-03-08 15:49:10|925|925|926.3|926|926.4|926.2|925|925|14719
1646754560000|2022-03-08 15:49:20|926.2|925.9|926|925.7|926.5|926.2|925.9|925.7|2287
1646754570000|2022-03-08 15:49:30|925.9|925.6|926|925.7|926.8|926.6|925.9|925.6|5294
1646754580000|2022-03-08 15:49:40|926.1|925.6|926.2|926|926.3|926.2|925.9|925.6|3195
1646754590000|2022-03-08 15:49:50|926.3|926.1|927.3|927|927.8|927.5|926.2|926.1|19260
1646754600000|2022-03-08 15:50:00|927.2|926.9|925.9|925.6|927.3|927|925.9|925.5|3547
1646754610000|2022-03-08 15:50:10|926|925.5|925.7|925.4|926.6|926.3|925.5|925.1|2664
1646754620000|2022-03-08 15:50:20|925.8|925.5|924.7|924.4|925.9|925.7|924.6|924.3|10380
1646754630000|2022-03-08 15:50:30|924.8|924.3|926|925.7|926.2|925.9|924.5|924.2|30443
1646754640000|2022-03-08 15:50:40|926.2|925.8|926.3|926|926.6|926.4|926.1|925.8|2447
1646754650000|2022-03-08 15:50:50|926.5|926.1|926.9|926.6|927.3|926.9|926.4|926.1|3430
1646754660000|2022-03-08 15:51:00|926.8|926.5|926.2|925.9|926.9|926.6|926|925.6|3716
1646754670000|2022-03-08 15:51:10|926.3|926.1|926|925.7|926.4|926.1|926|925.7|1322
1646754680000|2022-03-08 15:51:20|925.9|925.8|925.7|925.4|926.4|926.1|925.3|924.9|3321
1646754690000|2022-03-08 15:51:30|925.6|925.3|925.5|925.1|925.9|925.6|925.4|925|390
1646754700000|2022-03-08 15:51:40|925.4|925|927.5|927.2|927.5|927.3|925.1|924.8|18840
1646754710000|2022-03-08 15:51:50|927.4|927.1|926.5|926.2|927.4|927.1|926.5|926.2|1977
1646754720000|2022-03-08 15:52:00|926.6|926.1|926.5|926.2|926.8|926.4|925.9|925.5|1347
1646754730000|2022-03-08 15:52:10|926.4|926.1|925.4|925.1|926.6|926.2|925.4|925|5116
1646754740000|2022-03-08 15:52:20|925.3|925|924.8|924.4|925.6|925.2|924.7|924.4|1873
1646754750000|2022-03-08 15:52:30|924.5|924.3|924.1|923.9|924.7|924.4|923.8|923.5|5281
1646754760000|2022-03-08 15:52:40|924|923.8|923.3|922.9|924|923.8|923|922.7|1303
1646754770000|2022-03-08 15:52:50|923.4|923|924.2|923.8|924.2|923.9|923.3|922.9|1960
1646754780000|2022-03-08 15:53:00|924.3|923.9|924.3|924.2|925.2|924.8|924.2|923.9|2046
1646754790000|2022-03-08 15:53:10|924.4|924.3|924.3|924|924.6|924.5|924.3|924|1417
1646754800000|2022-03-08 15:53:20|924.2|923.9|923.3|923|924.3|924|923.3|923|2348
1646754810000|2022-03-08 15:53:30|923.2|922.9|922.8|922.5|923.6|923.3|922.7|922.5|1942
1646754820000|2022-03-08 15:53:40|922.7|922.3|922.3|922|922.9|922.6|922.1|921.7|13213
1646754830000|2022-03-08 15:53:50|922.4|922.1|923|922.8|923|922.8|922.4|922.1|1270
1646754840000|2022-03-08 15:54:00|922.9|922.7|923.7|923.3|923.9|923.7|922.9|922.7|1738
1646754850000|2022-03-08 15:54:10|923.8|923.4|926.3|926.1|926.3|926.1|923.7|923.4|4411
1646754860000|2022-03-08 15:54:20|926.4|926.2|925.9|925.6|927.2|926.9|925.4|925.1|27327
1646754870000|2022-03-08 15:54:30|925.8|925.5|927.5|927.2|927.5|927.2|925.8|925.5|5147
1646754880000|2022-03-08 15:54:40|927.3|927.1|927.3|927|927.6|927.3|926.8|926.5|23428
1646754890000|2022-03-08 15:54:50|927.4|927.1|928.6|928.3|929.6|929.3|927.4|927.1|12475
1646754900000|2022-03-08 15:55:00|928.5|928.2|929.3|929|929.7|929.4|928.5|928.2|5649
1646754910000|2022-03-08 15:55:10|929.2|928.9|930.1|929.8|930.3|930.1|929|928.7|28915
1646754920000|2022-03-08 15:55:20|930.2|929.9|929.9|929.5|930.2|929.9|929.2|928.9|2447
1646754930000|2022-03-08 15:55:30|929.8|929.6|931|930.6|931.1|930.9|929.7|929.4|14572
1646754940000|2022-03-08 15:55:40|931.1|930.8|931.2|930.9|931.3|931|930|929.7|9604
1646754950000|2022-03-08 15:55:50|931.1|931|931.1|930.8|931.7|931.4|931|930.7|14439
1646754960000|2022-03-08 15:56:00|931.2|930.7|928.4|928.1|931.2|930.7|928.4|928.1|8755
1646754970000|2022-03-08 15:56:10|928.3|928|927.4|927.2|928.5|928.2|927.2|927|2869
1646754980000|2022-03-08 15:56:20|927.3|927.1|927.8|927.5|928.1|927.7|927.3|927|5487
1646754990000|2022-03-08 15:56:30|927.9|927.6|926.8|926.5|928|927.7|926.6|926.2|11096
1646755000000|2022-03-08 15:56:40|926.7|926.4|925.4|925.1|926.7|926.4|925.2|924.8|1933
1646755010000|2022-03-08 15:56:50|925.5|925.3|924.7|924.4|925.8|925.6|924.7|924.4|3090
1646755020000|2022-03-08 15:57:00|924.6|924.3|924.6|924.3|925.2|924.9|924.5|924.1|1183
1646755030000|2022-03-08 15:57:10|924.5|924.2|924.1|923.7|924.5|924.2|923.5|923.1|1070
1646755040000|2022-03-08 15:57:20|924.3|923.9|924.8|924.6|925.4|925|924.3|923.8|21680
1646755050000|2022-03-08 15:57:30|925|924.5|925.1|924.9|925.4|925.1|924.8|924.4|2014
1646755060000|2022-03-08 15:57:40|925.2|925|925.7|925.4|926.4|926.1|925.2|924.9|17683
1646755070000|2022-03-08 15:57:50|925.8|925.5|927.4|927.2|927.8|927.5|925.8|925.5|10972
1646755080000|2022-03-08 15:58:00|927.5|927.1|928.8|928.5|928.8|928.5|926.9|926.6|19097
1646755090000|2022-03-08 15:58:10|928.9|928.6|927.9|927.6|929.2|928.9|927.7|927.6|15223
1646755100000|2022-03-08 15:58:20|928|927.7|928.3|928|928.9|928.8|928|927.6|24839
1646755110000|2022-03-08 15:58:30|928.4|928.1|928|927.7|928.9|928.6|927.9|927.6|11508
1646755120000|2022-03-08 15:58:40|927.9|927.6|927.6|927.2|928.3|928|927.2|926.9|10793
1646755130000|2022-03-08 15:58:50|927.7|927.3|928.9|928.5|928.9|928.7|927.7|927.3|3792
1646755140000|2022-03-08 15:59:00|928.7|928.4|928.2|927.9|928.8|928.4|928.1|927.9|11478
1646755150000|2022-03-08 15:59:10|928.1|928.1|928.6|928.4|928.7|928.5|928.1|927.9|4526
1646755160000|2022-03-08 15:59:20|928.5|928.5|928.5|928.2|928.9|928.8|928.5|928.2|3042
1646755170000|2022-03-08 15:59:30|928.4|928.1|928.6|928.4|929.1|928.9|928.2|927.9|7183
1646755180000|2022-03-08 15:59:40|928.5|928.3|928.5|928.3|928.5|928.4|928.1|927.9|13977
1646755190000|2022-03-08 15:59:50|928.4|928.2|927.9|927.7|928.5|928.2|927.7|927.5|7770
1646755200000|2022-03-08 16:00:00|928|927.6|927.5|927.2|928.8|928.5|927.2|926.9|25128
1646755210000|2022-03-08 16:00:10|927.6|927.3|928.4|928.1|928.5|928.2|927|926.7|9870
1646755220000|2022-03-08 16:00:20|928.5|928.2|926.9|926.7|928.7|928.5|926.9|926.6|25336
1646755230000|2022-03-08 16:00:30|927|926.9|925.5|925.2|927.1|926.9|925.5|925.1|12020
1646755240000|2022-03-08 16:00:40|925.4|925.1|925.4|925.1|926.1|925.8|925.4|925|4922
1646755250000|2022-03-08 16:00:50|925.6|925.2|924.7|924.5|925.8|925.4|924.4|924.1|9113
1646755260000|2022-03-08 16:01:00|924.6|924.4|924.6|924.5|925|924.7|923.9|923.5|19402
1646755270000|2022-03-08 16:01:10|924.5|924.4|923.9|923.7|924.5|924.4|923.5|923.2|3674
1646755280000|2022-03-08 16:01:20|923.8|923.6|923.3|923|923.8|923.6|922.8|922.5|3453
1646755290000|2022-03-08 16:01:30|923.2|922.9|922.5|922.1|923.5|923.1|922.4|922.1|8015
1646755300000|2022-03-08 16:01:40|922.6|922.3|923.4|923.1|923.4|923.1|922.4|922.1|12206
1646755310000|2022-03-08 16:01:50|923.3|923|924.1|923.9|924.2|923.9|923.2|922.9|6419
1646755320000|2022-03-08 16:02:00|924.2|924|926.3|926|926.3|926|924.2|924|9559
1646755330000|2022-03-08 16:02:10|926.2|926.1|927|926.8|927.2|926.8|926.2|925.9|26555
1646755340000|2022-03-08 16:02:20|926.9|926.7|926.1|925.9|926.9|926.7|926|925.7|6236
1646755350000|2022-03-08 16:02:30|926|925.8|927.4|927.1|927.4|927.1|926|925.8|7548
1646755360000|2022-03-08 16:02:40|927.3|927|926.8|926.4|927.6|927.2|926.8|926.4|10461
1646755370000|2022-03-08 16:02:50|926.9|926.5|926.7|926.3|927|926.7|926.5|926.2|2636
1646755380000|2022-03-08 16:03:00|926.6|926.2|925.7|925.4|926.7|926.4|925.7|925.3|16084
1646755390000|2022-03-08 16:03:10|925.8|925.5|926.1|925.8|926.2|925.8|925.7|925.4|3075
1646755400000|2022-03-08 16:03:20|926.2|925.9|926.8|926.6|927.5|927.1|926.2|925.9|10873
1646755410000|2022-03-08 16:03:30|927|926.9|927.6|927.3|927.6|927.3|926.9|926.6|6355
1646755420000|2022-03-08 16:03:40|927.5|927.2|926.3|926|927.6|927.3|925.9|925.6|12262
1646755430000|2022-03-08 16:03:50|926.2|925.9|925.7|925.3|926.5|926.1|925.5|925.2|4925
1646755440000|2022-03-08 16:04:00|925.8|925.4|925.4|925.2|926|925.7|925.3|925.1|5263
1646755450000|2022-03-08 16:04:10|925.3|925.1|926.5|926.3|926.6|926.4|925.3|925.1|6341
1646755460000|2022-03-08 16:04:20|926.6|926.2|926.6|926.2|927.5|927.3|926.5|926.2|25022
1646755470000|2022-03-08 16:04:30|926.7|926.3|926.8|926.6|927|926.7|926.7|926.3|1603
1646755480000|2022-03-08 16:04:40|926.9|926.5|926|925.9|926.9|926.7|926|925.9|9258
1646755490000|2022-03-08 16:04:50|926.1|925.8|926.1|926|926.4|926.1|925.9|925.6|3827
1646755500000|2022-03-08 16:05:00|926.2|925.9|926.2|926.1|926.4|926.1|925.8|925.5|4241
1646755510000|2022-03-08 16:05:10|926.1|926|925.6|925.3|926.2|926|925.2|925|3221
1646755520000|2022-03-08 16:05:20|925.5|925.4|926|925.6|926|925.8|925.5|925.4|2735
1646755530000|2022-03-08 16:05:30|925.9|925.7|926.6|926.2|926.7|926.5|925.8|925.6|5981
1646755540000|2022-03-08 16:05:40|926.5|926.1|924.8|924.5|926.5|926.2|924.6|924.2|7256
1646755550000|2022-03-08 16:05:50|924.7|924.4|924.5|924.1|925.1|924.8|924.4|924.1|4294
1646755560000|2022-03-08 16:06:00|924.4|924.2|923.7|923.5|924.7|924.5|923.7|923.4|3560
1646755570000|2022-03-08 16:06:10|923.8|923.6|923.3|923|923.8|923.6|923|922.6|11796
1646755580000|2022-03-08 16:06:20|923.4|923.1|923.2|923|923.9|923.6|923.2|922.9|8346
1646755590000|2022-03-08 16:06:30|923.3|923.1|923.9|923.6|924|923.7|923.3|923.1|9282
1646755600000|2022-03-08 16:06:40|924|923.7|923.2|922.9|924|923.7|923|922.7|4471
1646755610000|2022-03-08 16:06:50|923|922.8|922.9|922.6|923.2|923|922.7|922.4|4886
1646755620000|2022-03-08 16:07:00|923|922.7|923|922.7|923.7|923.5|923|922.6|7108
1646755630000|2022-03-08 16:07:10|922.9|922.6|923.6|923.4|923.7|923.4|922.8|922.5|4213
1646755640000|2022-03-08 16:07:20|923.7|923.3|922.9|922.7|923.7|923.4|922.9|922.7|3602
1646755650000|2022-03-08 16:07:30|922.8|922.5|921.7|921.6|922.8|922.5|921.5|921.3|7838
1646755660000|2022-03-08 16:07:40|921.6|921.4|922.4|922.1|922.7|922.4|921.6|921.3|2866
1646755670000|2022-03-08 16:07:50|922.5|922.2|923.2|922.8|923.3|922.9|922.5|922.2|8872
1646755680000|2022-03-08 16:08:00|923.1|922.7|923.8|923.5|924.1|923.9|922.5|922.4|23650
1646755690000|2022-03-08 16:08:10|923.7|923.4|923.9|923.6|924|923.7|923.5|923.2|1866
1646755700000|2022-03-08 16:08:20|923.8|923.7|924|923.9|924.3|924.1|923.7|923.5|12863
1646755710000|2022-03-08 16:08:30|923.9|923.8|924.7|924.4|925|924.8|923.4|923.2|8116
1646755720000|2022-03-08 16:08:40|924.6|924.3|924.8|924.7|925|924.7|924.4|924.2|3529
1646755730000|2022-03-08 16:08:50|924.9|924.8|924.3|924|925.2|924.8|924.1|923.8|8967
1646755740000|2022-03-08 16:09:00|924.4|924.1|924.3|924|924.4|924.2|923.7|923.4|3276
1646755750000|2022-03-08 16:09:10|924.4|924.1|924.4|924.1|925|924.8|924.1|923.8|18285
1646755760000|2022-03-08 16:09:20|924.3|924|925|924.7|925|924.7|923.9|923.6|4647
1646755770000|2022-03-08 16:09:30|924.8|924.6|925.8|925.5|926|925.7|924.7|924.4|5989
1646755780000|2022-03-08 16:09:40|925.9|925.6|925.3|925.1|926.1|925.8|925.2|924.9|10361
1646755790000|2022-03-08 16:09:50|925.2|925|924.5|924.1|925.2|925|924.3|924.1|4132
1646755800000|2022-03-08 16:10:00|924.7|924.2|926|925.8|926.2|926|924.7|924.2|15518
1646755810000|2022-03-08 16:10:10|925.9|925.7|926.1|925.8|926.1|925.9|925.7|925.6|22330
1646755820000|2022-03-08 16:10:20|926|925.7|925.4|925.1|926.7|926.3|925.3|925.1|13415
1646755830000|2022-03-08 16:10:30|925.5|925.2|925.6|925.3|926.3|926|925.5|925.2|32719
1646755840000|2022-03-08 16:10:40|925.5|925.2|924.7|924.4|925.5|925.2|924.6|924.4|23192
1646755850000|2022-03-08 16:10:50|924.6|924.5|924|923.8|925.1|924.8|923.9|923.6|14480
1646755860000|2022-03-08 16:11:00|924.1|923.9|924.4|924.2|924.8|924.6|924.1|923.8|21627
1646755870000|2022-03-08 16:11:10|924.3|924.1|923.4|923.1|924.3|924.1|923.3|923|10063
1646755880000|2022-03-08 16:11:20|923.3|923|924.1|923.9|924.2|924|923.3|923|11839
1646755890000|2022-03-08 16:11:30|924.3|924|925.3|925.2|925.5|925.2|924.3|924|11758
1646755900000|2022-03-08 16:11:40|925.4|925.1|923.7|923.5|925.4|925.1|923.7|923.5|11579
1646755910000|2022-03-08 16:11:50|923.8|923.6|923.3|923|923.8|923.7|923.3|922.9|8294
1646755920000|2022-03-08 16:12:00|923.2|923.1|923|922.7|923.3|923.1|922.8|922.6|15642
1646755930000|2022-03-08 16:12:10|923.1|922.8|922.4|922.2|923.1|922.9|922.4|922.1|11341
1646755940000|2022-03-08 16:12:20|922.3|922.1|922.4|922.2|922.8|922.6|922.3|922|16170
1646755950000|2022-03-08 16:12:30|922.3|922.1|921.9|921.6|922.4|922.1|921.6|921.3|10466
1646755960000|2022-03-08 16:12:40|921.8|921.5|921.4|921.2|921.9|921.7|921.4|921.2|15242
1646755970000|2022-03-08 16:12:50|921.5|921.3|921.5|921.2|921.6|921.5|921.3|921.2|23579
1646755980000|2022-03-08 16:13:00|921.3|921.3|921.1|920.9|921.5|921.3|920.8|920.5|14090
1646755990000|2022-03-08 16:13:10|921.2|921|920.7|920.5|921.5|921.2|920.7|920.4|48639
1646756000000|2022-03-08 16:13:20|920.6|920.4|920.8|920.5|921|920.8|920.2|920|15361
1646756010000|2022-03-08 16:13:30|920.7|920.4|918.9|918.6|920.7|920.4|918.7|918.4|11492
1646756020000|2022-03-08 16:13:40|919|918.7|920.3|920.1|920.3|920.1|918.9|918.6|27542
1646756030000|2022-03-08 16:13:50|920.4|920.2|920.6|920.4|920.9|920.7|919.8|919.5|7600
1646756040000|2022-03-08 16:14:00|920.5|920.3|920.4|920.2|921.1|920.8|920.2|920|4834
1646756050000|2022-03-08 16:14:10|920.3|920.1|920.1|919.8|920.5|920.3|920|919.8|3216
1646756060000|2022-03-08 16:14:20|920.2|919.9|920.3|920.1|920.8|920.6|920.2|919.9|9403
1646756070000|2022-03-08 16:14:30|920.4|920|920.7|920.4|920.8|920.5|920|919.7|11647
1646756080000|2022-03-08 16:14:40|920.8|920.5|921.3|921|921.7|921.3|920.8|920.5|30577
1646756090000|2022-03-08 16:14:50|921.2|920.9|921.4|921.1|921.4|921.3|920.9|920.8|13371
1646756100000|2022-03-08 16:15:00|921.5|921.3|922.3|922|923.1|922.9|921.4|921.1|27222
1646756110000|2022-03-08 16:15:10|922.2|921.9|921.8|921.5|922.3|921.9|921.2|920.9|10891
1646756120000|2022-03-08 16:15:20|921.7|921.3|920.3|920|921.7|921.3|920.1|919.8|17350
1646756130000|2022-03-08 16:15:30|920.4|920.1|920.1|919.8|920.5|920.3|919.8|919.6|21633
1646756140000|2022-03-08 16:15:40|920.2|919.9|919.8|919.5|920.2|919.9|919.6|919.4|9966
1646756150000|2022-03-08 16:15:50|919.7|919.4|919|918.7|919.7|919.4|918.9|918.6|9528
1646756160000|2022-03-08 16:16:00|918.9|918.6|918.5|918.1|919|918.7|918.1|917.8|5560
1646756170000|2022-03-08 16:16:10|918.4|918.2|919.3|919.1|919.4|919.1|918.3|918.1|18460
1646756180000|2022-03-08 16:16:20|919.5|919.2|919.7|919.4|919.9|919.6|918.7|918.5|5202
1646756190000|2022-03-08 16:16:30|919.6|919.5|918.7|918.4|919.7|919.5|918.6|918.4|8502
1646756200000|2022-03-08 16:16:40|918.8|918.5|916.6|916.3|918.8|918.5|916.5|916.2|13044
1646756210000|2022-03-08 16:16:50|916.5|916.2|917.3|917.1|917.6|917.4|916.1|915.9|45570
1646756220000|2022-03-08 16:17:00|917.4|917|917.2|916.9|917.4|917.1|916.6|916.3|8070
1646756230000|2022-03-08 16:17:10|917.4|917|916.2|916|917.4|917.2|916.2|915.9|8439
1646756240000|2022-03-08 16:17:20|916.4|916.1|917.5|917.3|917.9|917.7|916.3|916|24834
1646756250000|2022-03-08 16:17:30|917.4|917.2|917|916.7|917.5|917.3|916.9|916.7|568
1646756260000|2022-03-08 16:17:40|916.9|916.6|916|915.6|916.9|916.6|915.8|915.5|9846
1646756270000|2022-03-08 16:17:50|915.9|915.5|917.7|917.5|917.7|917.5|915.6|915.3|26460
1646756280000|2022-03-08 16:18:00|917.8|917.4|918.3|918.1|919.2|918.9|917.8|917.4|10876
1646756290000|2022-03-08 16:18:10|918.4|918|916.6|916.2|918.4|918|916.4|916.1|7613
1646756300000|2022-03-08 16:18:20|916.5|916.3|917.9|917.6|918.1|917.7|916.5|916.2|8547
1646756310000|2022-03-08 16:18:30|917.8|917.5|917.7|917.5|917.9|917.7|917.2|917|5699
1646756320000|2022-03-08 16:18:40|917.6|917.3|916|915.8|917.8|917.5|915.5|915.2|41288
1646756330000|2022-03-08 16:18:50|915.9|915.6|915.2|914.9|915.9|915.7|915|914.7|29672
1646756340000|2022-03-08 16:19:00|915.3|915|915.6|915.3|915.9|915.7|915|914.7|8664
1646756350000|2022-03-08 16:19:10|915.5|915.4|916.2|915.9|916.2|915.9|915.4|915.2|22305
1646756360000|2022-03-08 16:19:20|916.1|915.8|916.8|916.4|917.3|917|915.8|915.5|16112
1646756370000|2022-03-08 16:19:30|916.7|916.3|917.3|916.9|917.5|917.3|916.3|916|8059
1646756380000|2022-03-08 16:19:40|917.2|916.8|916.3|916|917.2|916.8|915.8|915.5|6148
1646756390000|2022-03-08 16:19:50|916.4|916.1|916.4|916.1|916.9|916.5|915.7|915.4|11947
1646756400000|2022-03-08 16:20:00|916.5|916.2|917.7|917.5|917.9|917.7|916.5|916.2|14669
1646756410000|2022-03-08 16:20:10|917.6|917.4|915.9|915.6|917.6|917.4|915.8|915.6|16085
1646756420000|2022-03-08 16:20:20|916|915.8|915.4|915.1|916|915.8|915.2|914.9|16596
1646756430000|2022-03-08 16:20:30|915.3|915|914.7|914.5|915.5|915.2|914.7|914.5|9218
1646756440000|2022-03-08 16:20:40|914.6|914.4|914.4|914.1|915|914.7|914.2|913.9|17852
1646756450000|2022-03-08 16:20:50|914.3|914|914.2|914|914.4|914.1|913.6|913.2|15997
1646756460000|2022-03-08 16:21:00|914.3|913.9|913.1|912.8|914.3|914.1|913.1|912.8|3975
1646756470000|2022-03-08 16:21:10|913|912.7|913.6|913.4|913.8|913.6|912.8|912.6|9651
1646756480000|2022-03-08 16:21:20|913.8|913.5|913|912.7|914|913.7|913|912.7|7184
1646756490000|2022-03-08 16:21:30|912.9|912.6|913.1|912.9|913.5|913.2|912.9|912.5|2274
1646756500000|2022-03-08 16:21:40|913.2|913|912.4|912.1|913.2|913|912.2|912|18487
1646756510000|2022-03-08 16:21:50|912.3|912|912.3|912|913.1|912.9|912|911.7|54313
1646756520000|2022-03-08 16:22:00|912.2|911.9|912.3|912|913|912.7|912|911.7|22270
1646756530000|2022-03-08 16:22:10|912.2|912.1|912.5|912.2|912.7|912.4|911.4|911.3|11709
1646756540000|2022-03-08 16:22:20|912.6|912.3|911.5|911.2|913.2|912.8|911.5|911.2|5707
1646756550000|2022-03-08 16:22:30|911.6|911.3|911|910.8|911.7|911.4|911|910.8|6606
1646756560000|2022-03-08 16:22:40|911.1|910.9|911.1|910.9|911.3|911.1|910.9|910.6|10427
1646756570000|2022-03-08 16:22:50|911.2|911|912.7|912.3|912.8|912.4|911|910.7|23039
1646756580000|2022-03-08 16:23:00|912.6|912.2|913.2|912.8|913.2|912.8|912|911.8|17439
1646756590000|2022-03-08 16:23:10|913|912.9|914.3|913.9|914.3|914|912.5|912.3|28672
1646756600000|2022-03-08 16:23:20|914.2|913.8|913.7|913.6|914.3|914|913.7|913.4|14970
1646756610000|2022-03-08 16:23:30|913.6|913.5|912.7|912.4|913.9|913.8|912.6|912.3|18472
1646756620000|2022-03-08 16:23:40|912.8|912.5|912.3|912|913.1|912.8|912.2|911.9|1334
1646756630000|2022-03-08 16:23:50|912.2|911.9|913.2|913|913.3|913|911.9|911.7|9386
1646756640000|2022-03-08 16:24:00|913.3|913.1|913.5|913.2|913.9|913.6|913.1|912.8|5003
1646756650000|2022-03-08 16:24:10|913.4|913.1|912.5|912.2|913.4|913.1|912.2|911.8|3070
1646756660000|2022-03-08 16:24:20|912.4|912.1|913.4|913.1|913.5|913.2|912.3|912|1718
1646756670000|2022-03-08 16:24:30|913.5|913|913.4|913|913.9|913.6|913.1|912.9|2165
1646756680000|2022-03-08 16:24:40|913.3|913.1|912.7|912.4|913.5|913.2|912.7|912.4|9409
1646756690000|2022-03-08 16:24:50|912.6|912.3|913|912.8|913.2|912.8|912.2|911.9|13548
1646756700000|2022-03-08 16:25:00|912.9|912.7|914.4|914.1|914.4|914.1|912.7|912.3|7589
1646756710000|2022-03-08 16:25:10|914.3|914|913.9|913.6|915.3|915|913.9|913.6|14331
1646756720000|2022-03-08 16:25:20|913.8|913.5|913.6|913.4|914.2|913.9|913.3|913|16787
1646756730000|2022-03-08 16:25:30|913.5|912.6|913.1|912.8|913.9|913.6|912.9|912.5|54672
1646756740000|2022-03-08 16:25:40|913.2|912.9|913.2|913|913.6|913.5|913.1|912.8|8280
1646756750000|2022-03-08 16:25:50|913.1|912.9|913.3|913|913.6|913.3|912.7|912.4|11717
1646756760000|2022-03-08 16:26:00|913.2|912.9|912.2|911.8|913.2|912.9|912.1|911.7|12714
1646756770000|2022-03-08 16:26:10|912.1|911.9|912.2|911.9|912.6|912.3|911.5|911.2|16497
1646756780000|2022-03-08 16:26:20|912.3|912.1|911.2|910.9|912.6|912.3|911|910.7|47956
1646756790000|2022-03-08 16:26:30|911.3|911|911.6|911.4|911.9|911.6|911.1|910.8|19186
1646756800000|2022-03-08 16:26:40|911.5|911.3|910.8|910.5|911.9|911.5|910.8|910.4|23718
1646756810000|2022-03-08 16:26:50|910.9|910.6|912.4|912.1|912.5|912.2|910.8|910.5|23919
1646756820000|2022-03-08 16:27:00|912.5|912.2|912.7|912.3|912.8|912.5|911.7|911.4|4556
1646756830000|2022-03-08 16:27:10|912.6|912.2|912.5|912.2|913.3|912.9|912.4|912.1|20255
1646756840000|2022-03-08 16:27:20|912.6|912.3|913.9|913.5|914|913.8|912.3|912|8757
1646756850000|2022-03-08 16:27:30|913.8|913.4|913.3|912.9|914.7|914.4|913.1|912.7|4593
1646756860000|2022-03-08 16:27:40|913.2|912.8|912.8|912.6|913.7|913.4|912.8|912.5|13683
1646756870000|2022-03-08 16:27:50|912.9|912.7|914.7|914.3|914.8|914.4|912.9|912.7|22986
1646756880000|2022-03-08 16:28:00|914.8|914.4|914.8|914.5|915.7|915.5|914.4|914.2|16945
1646756890000|2022-03-08 16:28:10|914.9|914.6|913.8|913.5|914.9|914.6|913.5|913.2|15107
1646756900000|2022-03-08 16:28:20|913.9|913.6|914.7|914.3|914.8|914.4|913.3|912.9|10947
1646756910000|2022-03-08 16:28:30|914.6|914.2|913.9|913.5|914.7|914.4|913.7|913.3|15619
1646756920000|2022-03-08 16:28:40|913.8|913.6|913|912.7|913.8|913.6|912.9|912.6|5347
1646756930000|2022-03-08 16:28:50|912.9|912.6|913.9|913.6|914.2|913.8|912.9|912.6|5844
1646756940000|2022-03-08 16:29:00|913.7|913.4|912.6|912.2|913.9|913.5|912.1|911.6|12938
1646756950000|2022-03-08 16:29:10|912.4|912|912.7|912.4|913.6|913|912.2|911.9|10883
1646756960000|2022-03-08 16:29:20|912.6|912.2|915.4|915|915.5|915.1|912.4|912.2|25605
1646756970000|2022-03-08 16:29:30|915.3|914.9|915.7|915.5|915.8|915.5|914.5|914.1|30335
1646756980000|2022-03-08 16:29:40|915.6|915.4|914.8|914.5|916.2|915.9|914.7|914.2|32562
1646756990000|2022-03-08 16:29:50|914.9|914.6|915.2|914.4|915.7|915.3|914.5|914|8901
1646812930000|2022-03-09 08:02:10|973.6|973|973.2|972.2|973.6|973|971.3|970.1|584292
1646812940000|2022-03-09 08:02:20|972.7|972.3|972.4|971.9|973.6|972.4|970.9|970.1|44407
1646812950000|2022-03-09 08:02:30|972.3|971.7|976.3|975.6|976.4|975.7|972.2|970.9|40285
1646812960000|2022-03-09 08:02:40|976.7|975.8|973.6|973|977.1|976.5|973.6|972.8|12715
1646812970000|2022-03-09 08:02:50|973.5|972.4|973.1|972.5|974.4|973.6|972.7|971.7|10395
1646812980000|2022-03-09 08:03:00|973.2|972.6|972|971.2|973.6|973|971.5|971|36188
1646812990000|2022-03-09 08:03:10|972.1|971.4|962.7|961.5|972.1|971.4|961.9|960.6|100957
1646813000000|2022-03-09 08:03:20|962.6|961.6|962.6|962|965.6|964.4|962.5|961.6|21907
1646813010000|2022-03-09 08:03:30|963.6|962.1|965.4|964.2|965.9|965|962.7|962|35254
1646813020000|2022-03-09 08:03:40|965.5|964.3|964.8|963.4|967.1|966.4|963.3|962.5|29748
1646813030000|2022-03-09 08:03:50|964.7|964|966.8|965.7|967.8|966.5|964.6|963.4|18881
1646813040000|2022-03-09 08:04:00|966.7|965.5|967|966.1|968.5|967.4|966.6|965.5|11226
1646813050000|2022-03-09 08:04:10|966.9|966|967|966.5|967.1|967|966.5|966|2698
1646813060000|2022-03-09 08:04:20|967.1|966.2|967.2|966.2|967.3|966.5|966.7|966.2|6662
1646813070000|2022-03-09 08:04:30|967.1|966.3|968.7|967.2|968.7|967.2|966.9|966.2|1048
1646813080000|2022-03-09 08:04:40|968.6|967.3|966.8|965.7|968.9|967.4|965.8|965.1|35873
1646813090000|2022-03-09 08:04:50|967|965.8|968.3|967.5|969|967.8|966.4|965.5|57090
1646813100000|2022-03-09 08:05:00|968.2|966.9|966.1|965.5|968.6|967.5|966.1|965.5|18382
1646813110000|2022-03-09 08:05:10|965.9|965.1|964|962.7|966.1|965.5|963.1|962.5|36639
1646813120000|2022-03-09 08:05:20|963.9|962.6|963.6|962.7|964.1|963.8|963.4|962|12580
1646813130000|2022-03-09 08:05:30|963.5|963|961.2|960.6|963.6|963.2|961.2|960|8233
1646813140000|2022-03-09 08:05:40|961.1|960|961.3|960.1|961.7|960.8|960.2|960|6175
1646813150000|2022-03-09 08:05:50|961.4|961.3|964.1|963.1|964.4|963.6|960.9|960.1|14016
1646813160000|2022-03-09 08:06:00|964|963.2|961.4|960.7|965|963.8|961.4|960.3|13653
1646813170000|2022-03-09 08:06:10|961.3|960.4|959.8|959|962.2|961.2|959.8|959|23074
1646813180000|2022-03-09 08:06:20|959.7|959.1|960.7|960.2|961|960.2|958.3|957.1|35551
1646813190000|2022-03-09 08:06:30|961|960.3|960.9|960.2|961.2|960.7|960.3|959.7|4855
1646813200000|2022-03-09 08:06:40|961.4|960.4|962.7|961.9|963.6|962.1|961.4|960.4|1210
1646813210000|2022-03-09 08:06:50|962.8|962.7|963.2|962.4|963.7|963.5|961.7|960.8|24540
1646813220000|2022-03-09 08:07:00|963.1|962.3|960.8|960.2|963.1|962.3|960.2|959.4|2965
1646813230000|2022-03-09 08:07:10|960.7|960|961.8|961.1|962|961.1|960.2|959.5|6468
1646813240000|2022-03-09 08:07:20|961.7|960.9|963|962.2|963.4|962.7|961.6|960.7|5288
1646813250000|2022-03-09 08:07:30|963.2|962.4|965.2|964.6|965.9|964.6|961.1|961|59956
1646813260000|2022-03-09 08:07:40|965.4|964.7|965|964.3|965.6|964.7|964.7|963.7|4230
1646813270000|2022-03-09 08:07:50|965.4|964.4|962.5|961.1|965.4|964.5|962.2|961.1|7428
1646813280000|2022-03-09 08:08:00|962.4|961.2|967.9|967.2|968.9|967.9|962.4|961.2|9275
1646813290000|2022-03-09 08:08:10|967.8|967.1|969.7|968.9|970|969.2|967.6|966.4|16343
1646813300000|2022-03-09 08:08:20|969.9|969.6|971.9|970.9|972|971|968.8|967.9|35895
1646813310000|2022-03-09 08:08:30|972|971|971.7|970.7|973.5|971.9|970|969.9|26791
1646813320000|2022-03-09 08:08:40|971.8|970.8|971.8|970.9|974|972.8|971.4|970.4|9400
1646813330000|2022-03-09 08:08:50|972|971|973.5|972.2|973.9|972.2|972|971|2335
1646813340000|2022-03-09 08:09:00|973.6|972.6|975|974.2|975|974.2|972.5|971.9|29265
1646813350000|2022-03-09 08:09:10|974.9|974.3|973.3|972.5|975.9|974.5|972|971.2|41957
1646813360000|2022-03-09 08:09:20|973.5|972.4|975.3|973.9|975.6|973.9|973.4|972.4|19834
1646813370000|2022-03-09 08:09:30|975.4|974|972.9|971.9|976|974.7|972.9|971.8|3035
1646813380000|2022-03-09 08:09:40|972.8|972.1|973.7|972.5|973.7|972.5|972.2|971.7|3247
1646813390000|2022-03-09 08:09:50|973.6|972.4|972.7|971.8|973.6|972.4|972.3|971.7|477
1646813400000|2022-03-09 08:10:00|972.8|971.9|973.3|971.7|974.7|973.8|972.4|971.7|7283
1646813410000|2022-03-09 08:10:10|973.2|971.1|971.4|970.4|973.2|971.7|969.7|969.2|9432
1646813420000|2022-03-09 08:10:20|971.5|970.6|972.3|971.5|972.4|971.5|971.3|970.6|2000
1646813430000|2022-03-09 08:10:30|972.7|971.3|972|971|972.8|972.1|971.9|971|17362
1646813440000|2022-03-09 08:10:40|971.9|970.8|970.2|969.4|971.9|970.8|969.5|968.1|16778
1646813450000|2022-03-09 08:10:50|970.1|969.3|971.4|970.2|972|971.1|970|969.2|4167
1646813460000|2022-03-09 08:11:00|971.3|970.3|970.9|970.1|971.3|970.6|969.8|968.2|7173
1646813470000|2022-03-09 08:11:10|970.8|970.8|968.9|967.7|971.7|971.1|967.8|966.8|19707
1646813480000|2022-03-09 08:11:20|969|967.8|970|968.7|970|968.8|967.7|966.4|6596
1646813490000|2022-03-09 08:11:30|970.3|968.8|975|974.1|975.1|974.2|970.3|968.8|9806
1646813500000|2022-03-09 08:11:40|974.9|974.2|974.6|973.5|974.9|974.2|972.9|972.1|6464
1646813510000|2022-03-09 08:11:50|974.5|973.3|973.6|972.4|974.8|973.6|973.2|972|8669
1646813520000|2022-03-09 08:12:00|973|972.1|972.2|970.7|973|972.4|970.9|970|4630
1646813530000|2022-03-09 08:12:10|972.1|972.2|973.2|972.1|973.9|972.2|971.9|970.7|7339
1646813540000|2022-03-09 08:12:20|973.1|971.7|973.3|972.4|973.3|972.7|971.2|970.1|20441
1646813550000|2022-03-09 08:12:30|973.5|972.5|970.3|969.8|974.4|973.1|970.3|969.8|13815
1646813560000|2022-03-09 08:12:40|970.4|969.9|970.1|969.7|971.7|971.4|970|969.2|6490
1646813570000|2022-03-09 08:12:50|970.5|969.8|967|966.1|970.9|970.4|966|964.6|44433
1646813580000|2022-03-09 08:13:00|967.1|966.2|970.9|970|971|970|967.1|966.2|25825
1646813590000|2022-03-09 08:13:10|970.8|970.1|970|969.4|970.8|970.1|969.8|969.4|8468
1646813600000|2022-03-09 08:13:20|969.9|969.5|970.2|969.6|970.2|969.7|969.8|969.4|3781
1646813610000|2022-03-09 08:13:30|970.3|969.7|969.7|969.3|970.9|970.1|969.7|969.3|8434
1646813620000|2022-03-09 08:13:40|969.6|969.4|967.3|965.8|969.7|969.5|967.3|965|2316
1646813630000|2022-03-09 08:13:50|967.2|965.7|966.3|965|967.2|965.7|966.3|965|244
1646813640000|2022-03-09 08:14:00|966.2|965.1|963.8|963.4|967.7|965.7|963.8|962|16435
1646813650000|2022-03-09 08:14:10|963.7|963.5|963.8|963.1|964.7|963.8|963.5|963.1|3487
1646813660000|2022-03-09 08:14:20|963.9|963.2|963|961.3|965.4|964.5|963|961|6405
1646813670000|2022-03-09 08:14:30|962.9|961.1|956.5|954.8|962.9|961.1|956.5|954.7|18133
1646813680000|2022-03-09 08:14:40|956.4|954.9|954.8|953.8|956.5|955.6|954.1|953.6|32989
1646813690000|2022-03-09 08:14:50|954.7|953.3|953.5|952.8|955.3|954.3|952.8|951.6|29810
1646813700000|2022-03-09 08:15:00|953.7|952.9|952|951.1|953.7|953.2|952|951|16930
1646813710000|2022-03-09 08:15:10|952.3|951.2|951.4|950.2|952.8|951.6|951.3|950|5720
1646813720000|2022-03-09 08:15:20|951.3|950|951.3|950.3|952.1|951.5|951|950|8596
1646813730000|2022-03-09 08:15:30|951.2|950.4|950.4|949.5|951.6|950.7|949.8|948.6|14525
1646813740000|2022-03-09 08:15:40|950.3|949.6|949.9|949|950.4|949.7|949.7|949|3620
1646813750000|2022-03-09 08:15:50|950.1|949.1|948.9|948|950.1|949.6|948.5|948|11965
1646813760000|2022-03-09 08:16:00|948.8|948.1|946.8|946.1|948.9|948.3|946.2|946|16108
1646813770000|2022-03-09 08:16:10|946.6|946|945.6|945|946.8|946|945.2|944.6|8294
1646813780000|2022-03-09 08:16:20|945.5|944.6|944.1|943.3|946|944.9|943.7|942.7|5073
1646813790000|2022-03-09 08:16:30|944.3|943.4|944.7|943.9|944.9|944.1|944.1|943.2|6244
1646813800000|2022-03-09 08:16:40|944.8|944|947.5|946.1|948.2|946.9|944.4|943.6|8338
1646813810000|2022-03-09 08:16:50|947.7|946.6|949.3|948.6|949.4|948.6|947.2|946.1|3889
1646813820000|2022-03-09 08:17:00|949.2|948.4|948.4|947.5|949.2|948.6|948|947|21101
1646813830000|2022-03-09 08:17:10|948.8|947.6|948.9|948.1|949|948.3|948.2|947.5|3070
1646813840000|2022-03-09 08:17:20|949|948.2|949|947.9|949.7|949|947.8|946.8|33926
1646813850000|2022-03-09 08:17:30|948.9|947.7|947.8|947.1|949.1|947.9|947.7|947.1|4569
1646813860000|2022-03-09 08:17:40|948.1|947.3|950.2|949.5|950.9|949.5|948.1|947.3|4061
1646813870000|2022-03-09 08:17:50|950.3|949.4|951.4|950.6|951.4|950.6|950.2|949.4|709
1646813880000|2022-03-09 08:18:00|952|950.7|953.6|952.7|953.7|952.8|951.8|950.7|11628
1646813890000|2022-03-09 08:18:10|953.7|952.6|954.8|953.6|955.1|953.9|953.7|952.6|3706
1646813900000|2022-03-09 08:18:20|954.9|953.7|956.7|955.8|957|955.8|954.6|953.6|3217
1646813910000|2022-03-09 08:18:30|956.8|955.7|956.5|956.1|957.2|956.1|956.5|955.7|2293
1646813920000|2022-03-09 08:18:40|956.6|956.2|959.4|958.7|959.9|958.7|956.6|956.2|6995
1646813930000|2022-03-09 08:18:50|959.5|959.4|962.1|960.6|963|961.2|959.2|958.5|14283
1646813940000|2022-03-09 08:19:00|961.9|960.4|961.7|960.6|961.9|961|960.9|960.2|1621
1646813950000|2022-03-09 08:19:10|961.6|960.4|959.2|958.2|961.6|960.4|959.2|958.2|8374
1646813960000|2022-03-09 08:19:20|959.1|958.4|958.2|957.5|959.1|958.4|956.5|955.3|19406
1646813970000|2022-03-09 08:19:30|958.1|957.2|960|959.3|960|959.3|957.9|956.8|242
1646813980000|2022-03-09 08:19:40|960.2|959.2|962.2|961.2|962.9|961.9|960|959.2|5872
1646813990000|2022-03-09 08:19:50|962.1|961.3|963.4|962.4|963.9|962.4|961.6|960.8|26115
1646814000000|2022-03-09 08:20:00|963.3|962.5|963.1|962.5|964.3|963.1|963|962.4|4343
1646814010000|2022-03-09 08:20:10|963.2|962.7|964.5|963.8|964.5|963.8|963|962.7|636
1646814020000|2022-03-09 08:20:20|964.6|963.4|963.4|962.7|966.3|965.2|963.4|962.7|7461
1646814030000|2022-03-09 08:20:30|963.5|962.8|963.9|962.8|965|964.4|963.5|962.7|8407
1646814040000|2022-03-09 08:20:40|964.1|963|964.8|964.1|965|964.1|962.6|961.6|3302
1646814050000|2022-03-09 08:20:50|964.7|963.9|964|963.1|964.8|964.1|964|963|1919
1646814060000|2022-03-09 08:21:00|963.9|962.8|963.4|962.9|963.9|963.3|963.4|962.2|0
1646814070000|2022-03-09 08:21:10|963.3|962.7|960.7|960.2|963.3|962.7|960.4|959.4|7795
1646814080000|2022-03-09 08:21:20|960.6|959.6|960.1|959.4|961|959.9|959.2|958.2|9138
1646814090000|2022-03-09 08:21:30|960.2|959.5|961.6|960.9|961.7|960.9|960|959.4|4147
1646814100000|2022-03-09 08:21:40|961.9|960.7|961.1|960.4|962.3|961.3|961|960.1|1640
1646814110000|2022-03-09 08:21:50|961|960.5|962.2|961.5|962.3|961.5|960.9|960.2|2202
1646814120000|2022-03-09 08:22:00|962.3|961.3|962.2|961.3|962.7|961.7|961.6|960.8|2415
1646814130000|2022-03-09 08:22:10|962.1|961.2|963.7|962.9|964|963.6|961.8|961|7623
1646814140000|2022-03-09 08:22:20|963.9|962.6|964|963.2|964|963.5|962.8|961.8|9153
1646814150000|2022-03-09 08:22:30|964.1|963.5|962.4|961.6|964.1|963.8|961.6|960.8|62299
1646814160000|2022-03-09 08:22:40|962.3|961.7|961.8|961|963.4|963.1|959.9|959.5|33847
1646814170000|2022-03-09 08:22:50|961.9|961.2|961|960.2|961.9|961.2|960.9|959.8|1037
1646814180000|2022-03-09 08:23:00|960.7|960|959.8|958.8|960.9|960.1|959.3|958.4|7241
1646814190000|2022-03-09 08:23:10|959.7|958.9|959.7|958.7|960.5|959.7|959.6|958.6|4559
1646814200000|2022-03-09 08:23:20|959.6|958.6|958.7|958.1|959.6|958.6|957|956.4|27900
1646814210000|2022-03-09 08:23:30|958.5|958|957.8|957.1|959.9|958.9|957.8|956.9|10917
1646814220000|2022-03-09 08:23:40|957.6|956.9|957.1|956.1|957.6|957.2|956.3|955.3|3995
1646814230000|2022-03-09 08:23:50|956.9|956.2|955.8|954.9|957.4|957.1|955.6|954.6|14375
1646814240000|2022-03-09 08:24:00|955.7|955|955.7|955|956.9|955.3|954.3|953.4|61365
1646814250000|2022-03-09 08:24:10|955.9|955.1|955.8|954.9|956.5|955.6|955.5|954.7|5927
1646814260000|2022-03-09 08:24:20|955.6|955|955.2|954|956.1|955.3|954.5|953.6|16574
1646814270000|2022-03-09 08:24:30|955|953.8|954.7|954.1|955|954.1|953.8|953|5181
1646814280000|2022-03-09 08:24:40|954.9|954.2|955|954.2|956.7|955.6|954.4|953.6|3748
1646814290000|2022-03-09 08:24:50|955.3|954.3|955.2|954.3|955.3|954.4|953.8|953|2648
1646814300000|2022-03-09 08:25:00|955.1|954|955.5|954.8|956.1|954.9|954.6|953.8|15419
1646814310000|2022-03-09 08:25:10|955.3|954.6|955.4|954.6|955.5|954.8|954.6|953.9|10884
1646814320000|2022-03-09 08:25:20|956|954.7|955.8|955|956.4|955.8|954.9|954.3|35099
1646814330000|2022-03-09 08:25:30|955.5|954.6|957.6|956.8|957.6|956.8|955.5|954.6|2615
1646814340000|2022-03-09 08:25:40|958.1|957|958.1|957.5|958.2|957.6|957.1|956.5|6473
1646814350000|2022-03-09 08:25:50|958.2|957.6|955.1|954.7|958.7|957.9|954.7|954|9959
1646814360000|2022-03-09 08:26:00|955|954.4|955.2|954.4|955.2|954.8|954.8|954|775
1646814370000|2022-03-09 08:26:10|954.9|954.2|957|956.2|957.5|956.3|954.8|954|7880
1646814380000|2022-03-09 08:26:20|956.9|956.1|954.8|954.2|957.9|957|953.8|953|11892
1646814390000|2022-03-09 08:26:30|954.7|954.4|955.2|954.6|955.3|954.8|954.2|953.4|1039
1646814400000|2022-03-09 08:26:40|955.3|954.7|956.2|955.6|957.4|956.2|955.3|954.7|6170
1646814410000|2022-03-09 08:26:50|956.1|955.4|953.8|952.8|956.1|955.4|953.8|952.8|29570
1646814420000|2022-03-09 08:27:00|954|953|954.1|953.5|954.3|953.6|953.5|952.8|308
1646814430000|2022-03-09 08:27:10|954.3|953.6|955.5|954.8|956.3|955.2|954.2|953.4|8033
1646814440000|2022-03-09 08:27:20|955.7|954.7|956.1|955.5|956.5|955.7|955.7|954.4|4498
1646814450000|2022-03-09 08:27:30|956|955.4|956.4|955.7|956.7|955.9|955.9|955.2|7349
1646814460000|2022-03-09 08:27:40|956.3|955.6|956.1|955.4|956.7|955.8|954.5|953.6|9662
1646814470000|2022-03-09 08:27:50|956.3|955.5|954.6|953.9|956.3|955.5|954.2|953.5|6025
1646814480000|2022-03-09 08:28:00|954.5|953.8|956.8|956|956.8|956|954.2|953.2|10406
1646814490000|2022-03-09 08:28:10|960.2|956.1|957.7|957.3|960.7|959.1|955.7|955.4|139615
1646814500000|2022-03-09 08:28:20|957.6|957.2|956.1|955.6|958.4|957.6|956.1|955.6|4485
1646814510000|2022-03-09 08:28:30|956|955.5|956|955.1|956.1|955.9|956|955.1|785
1646814520000|2022-03-09 08:28:40|955.9|955.2|956.3|955.6|956.3|955.7|955.6|955.2|27623
1646814530000|2022-03-09 08:28:50|958.2|955.7|956.1|955.4|958.2|956.8|955.8|955.4|25205
1646814540000|2022-03-09 08:29:00|956|955.3|953.1|952.4|956|955.3|952.1|951.4|28817
1646814550000|2022-03-09 08:29:10|953.2|953.1|953.6|952.8|954.8|954.3|952.8|952.2|10128
1646814560000|2022-03-09 08:29:20|953.5|952.7|951.5|950.9|953.6|952.7|951.1|950.6|23291
1646814570000|2022-03-09 08:29:30|951.8|951.5|951.5|950.4|952.8|952.3|951.5|950.3|1509
1646814580000|2022-03-09 08:29:40|951|950.2|950.2|949.6|951|950.2|949.9|949.4|19387
1646814590000|2022-03-09 08:29:50|950.4|949.7|950.4|949.9|951.6|950.7|949.8|949|7296
1646814600000|2022-03-09 08:30:00|950.6|950|950.2|949.8|951.3|951|950.2|949.5|7033
1646814610000|2022-03-09 08:30:10|950.3|949.9|950.2|949.8|951.1|950.8|949.6|949.5|7296
1646814620000|2022-03-09 08:30:20|950.1|949.7|949.7|949.3|950.4|950.1|949.4|949|3181
1646814630000|2022-03-09 08:30:30|949.8|949.4|950.1|949.7|950.9|950.5|949.6|949.3|13621
1646814640000|2022-03-09 08:30:40|950.2|949.8|951.9|951.4|952.4|951.8|949.7|949.4|18938
1646814650000|2022-03-09 08:30:50|952|951.5|951.2|950.8|952.2|951.7|951|950.5|10145
1646814660000|2022-03-09 08:31:00|951.3|950.9|949.6|949.2|951.4|950.9|949.6|949.2|8714
1646814670000|2022-03-09 08:31:10|949.5|949.1|946.9|946.5|950.3|949.9|946.9|946.3|11135
1646814680000|2022-03-09 08:31:20|946.8|946.4|946|945.6|948.2|947.8|945.7|945.2|7599
1646814690000|2022-03-09 08:31:30|945.9|945.5|948.1|947.6|948.9|948.2|945.7|945.2|35103
1646814700000|2022-03-09 08:31:40|948|947.5|949|948.6|950.1|949.5|947.4|947|13795
1646814710000|2022-03-09 08:31:50|949.1|948.5|948.9|948.5|949.7|949.4|948.6|948.1|16142
1646814720000|2022-03-09 08:32:00|949|948.6|950|949.5|950.9|950.6|948.8|948.4|11790
1646814730000|2022-03-09 08:32:10|950.1|949.6|951|950.6|951.4|951|949.7|949.5|11321
1646814740000|2022-03-09 08:32:20|950.9|950.5|953.1|952.7|953.4|952.7|950.8|950.5|10306
1646814750000|2022-03-09 08:32:30|953|952.6|953.8|953.4|953.8|953.4|952.8|952.4|8107
1646814760000|2022-03-09 08:32:40|954|953.5|954.8|954.3|955.2|954.8|953.7|953.5|12041
1646814770000|2022-03-09 08:32:50|954.7|954.4|954.4|953.8|954.7|954.4|953.6|953.2|5768
1646814780000|2022-03-09 08:33:00|954.3|953.9|954.5|954.1|955|954.8|953.6|953.3|16371
1646814790000|2022-03-09 08:33:10|954.4|954|954.7|954.3|955|954.6|954|953.6|6222
1646814800000|2022-03-09 08:33:20|954.6|954.4|955.6|955.2|956.5|955.7|954.1|953.7|11268
1646814810000|2022-03-09 08:33:30|955.5|955.1|954.1|953.8|955.6|955.2|953.4|952.8|10851
1646814820000|2022-03-09 08:33:40|954.2|953.9|955.7|955.2|955.9|955.6|954.1|953.7|11585
1646814830000|2022-03-09 08:33:50|955.6|955.1|955.5|955.1|955.9|955.6|954.8|954.4|11644
1646814840000|2022-03-09 08:34:00|955.6|955.2|956.3|955.9|956.9|956.4|954.8|954.4|7172
1646814850000|2022-03-09 08:34:10|956.2|955.8|956.3|956|956.4|956|954.5|953.9|5607
1646814860000|2022-03-09 08:34:20|956.2|955.9|955.9|955.6|957|956.8|955.5|955|16822
1646814870000|2022-03-09 08:34:30|955.8|955.7|956.1|955.7|956.1|955.7|955.2|954.8|8342
1646814880000|2022-03-09 08:34:40|956.2|956.1|956.7|956.3|957.5|956.9|956.2|955.9|9644
1646814890000|2022-03-09 08:34:50|957.2|956.4|956.6|956.2|957.3|956.8|956|955.7|17628
1646814900000|2022-03-09 08:35:00|956.4|956.1|957.7|957.2|959.7|959|956|955.7|4690
1646814910000|2022-03-09 08:35:10|957.6|957.3|957.7|957.3|957.9|957.4|956|955.4|10548
1646814920000|2022-03-09 08:35:20|957.8|957.4|958.2|957.9|959.5|958.8|957.8|957.4|6412
1646814930000|2022-03-09 08:35:30|958.3|958|959.2|958.8|960|959.5|958|957.9|4303
1646814940000|2022-03-09 08:35:40|959.1|958.7|959.9|959.5|960.7|960.1|958.9|958.6|10669
1646814950000|2022-03-09 08:35:50|959.5|959.4|958.2|957.9|959.8|959.4|958.2|957.8|11635
1646814960000|2022-03-09 08:36:00|958.3|957.8|957|956.6|958.4|958.1|957|956.4|3658
1646814970000|2022-03-09 08:36:10|957.1|956.3|957.6|957.2|958.2|957.8|956.6|956|4116
1646814980000|2022-03-09 08:36:20|957.7|957.3|957.3|956.9|957.7|957.3|957|956.6|2784
1646814990000|2022-03-09 08:36:30|957.4|957|955.5|955.2|957.4|957.1|955.5|954.9|3380
1646815000000|2022-03-09 08:36:40|955.4|954.9|954.3|954|955.4|954.9|954|953.5|1809
1646815010000|2022-03-09 08:36:50|954.4|954.3|954.7|954.4|955|954.7|954.3|953.9|7375
1646815020000|2022-03-09 08:37:00|954.8|954.5|954.9|954.6|955.4|955|954.4|954|10857
1646815030000|2022-03-09 08:37:10|955|954.7|954.6|954.2|955.2|954.7|954|953.6|4622
1646815040000|2022-03-09 08:37:20|954.8|954.3|953.5|953.1|954.8|954.6|953.5|953.1|5100
1646815050000|2022-03-09 08:37:30|953.6|953.2|954.2|953.8|954.2|953.8|953|952.6|8207
1646815060000|2022-03-09 08:37:40|954.3|953.9|953.5|953.1|954.5|954.2|953.2|952.8|4676
1646815070000|2022-03-09 08:37:50|953.6|953|955.3|954.9|955.9|955.3|953.3|952.9|2978
1646815080000|2022-03-09 08:38:00|955.2|954.8|954.2|953.8|955.4|955.1|953.6|953.3|5699
1646815090000|2022-03-09 08:38:10|954.1|953.7|955|954.6|955|954.6|953.3|952.8|2227
1646815100000|2022-03-09 08:38:20|954.9|954.5|954.8|954.4|955.7|955.3|954.6|954.2|2508
1646815110000|2022-03-09 08:38:30|954.7|954.3|956.8|956.4|956.9|956.4|954.6|954.3|7623
1646815120000|2022-03-09 08:38:40|956.7|956.3|956.4|956|957.7|957.1|956.2|956|5877
1646815130000|2022-03-09 08:38:50|956.3|955.9|958.1|957.7|958.6|958.1|955.7|955.1|25531
1646815140000|2022-03-09 08:39:00|958.3|957.6|958.9|958.5|959.2|958.7|958.3|957.6|7879
1646815150000|2022-03-09 08:39:10|959|958.6|959.9|959.5|960.2|959.9|959|958.6|11181
1646815160000|2022-03-09 08:39:20|959.5|959.4|959.2|958.8|959.9|959.5|958.7|958.3|6534
1646815170000|2022-03-09 08:39:30|959.1|958.7|958.4|958.1|959.8|959.5|958.3|958|3247
1646815180000|2022-03-09 08:39:40|958.3|958|958.5|958.2|958.6|958.2|957.2|957|2567
1646815190000|2022-03-09 08:39:50|958.4|958.1|958.6|958.3|959.3|958.9|958|957.6|18767
1646815200000|2022-03-09 08:40:00|958.5|958.2|959.4|959.1|959.4|959.1|957.4|957.1|8888
1646815210000|2022-03-09 08:40:10|959.6|959.2|960.1|959.8|961.4|961.1|959.6|959.2|3753
1646815220000|2022-03-09 08:40:20|960|959.7|959.3|958.9|960|959.7|958.5|958.1|7104
1646815230000|2022-03-09 08:40:30|959.1|958.8|958.7|958.4|959.3|959|957.7|957.2|4177
1646815240000|2022-03-09 08:40:40|958.6|958.2|958.2|957.8|959.1|958.5|957.7|957.3|8493
1646815250000|2022-03-09 08:40:50|958.3|957.9|960.9|960.5|961.1|960.6|958.3|957.9|3511
1646815260000|2022-03-09 08:41:00|960.8|960.4|959.1|958.7|960.8|960.4|958.9|958.4|9589
1646815270000|2022-03-09 08:41:10|959|958.9|958.2|957.9|959.4|959|958|957.7|4356
1646815280000|2022-03-09 08:41:20|958|958.1|960|959.7|960.8|960.5|958|958.1|5952
1646815290000|2022-03-09 08:41:30|959.9|959.6|959.1|958.7|960.5|960.1|957.6|957.2|18747
1646815300000|2022-03-09 08:41:40|959|958.6|958.8|958.3|959|958.8|958.5|958.1|6821
1646815310000|2022-03-09 08:41:50|958.7|958.2|958.4|958|958.7|958.3|958.3|957.9|1275
1646815320000|2022-03-09 08:42:00|958.5|958.1|960|959.6|960.1|959.6|958.5|958.1|1907
1646815330000|2022-03-09 08:42:10|959.9|959.7|958.4|957.9|961.1|960.5|958.2|957.9|7868
1646815340000|2022-03-09 08:42:20|958.5|958.1|960.5|960.2|960.7|960.3|957.7|957.3|2305
1646815350000|2022-03-09 08:42:30|960.6|960.3|958.9|958.5|960.9|960.5|958.9|958.4|7598
1646815360000|2022-03-09 08:42:40|958.7|958.4|958.5|958.2|958.9|958.5|958.3|958|5292
1646815370000|2022-03-09 08:42:50|958.2|958.1|958.8|958.4|959.3|958.8|957.6|957.3|38221
1646815380000|2022-03-09 08:43:00|958.9|958.6|956.8|956.3|959.3|958.9|956.7|956.1|9433
1646815390000|2022-03-09 08:43:10|956.9|956.4|958.2|957.9|958.2|957.9|956.9|956.4|3162
1646815400000|2022-03-09 08:43:20|958.3|958|958|957.8|959.2|958.8|957.9|957.5|11564
1646815410000|2022-03-09 08:43:30|957.9|957.7|958|957.7|958|957.8|957.5|957.1|2295
1646815420000|2022-03-09 08:43:40|957.9|957.8|957.3|956.9|958.7|958.3|957.1|956.7|8355
1646815430000|2022-03-09 08:43:50|957.2|957|958.7|958.3|958.8|958.4|957.1|956.8|13622
1646815440000|2022-03-09 08:44:00|958.8|958.4|958.5|958.1|959.9|959.5|958.2|957.9|3453
1646815450000|2022-03-09 08:44:10|958.4|958|957.9|957.4|958.4|958|957.4|957.1|4862
1646815460000|2022-03-09 08:44:20|958|957.5|958.1|957.8|959.5|959.1|957.7|957.4|9423
1646815470000|2022-03-09 08:44:30|958.3|958.1|958.5|958.2|958.9|958.4|958.2|957.8|1760
1646815480000|2022-03-09 08:44:40|958.4|958.1|959|958.6|959|958.6|957.1|956.7|12566
1646815490000|2022-03-09 08:44:50|958.9|958.5|958.1|957.8|959.7|959.3|957.9|957.5|4011
1646815500000|2022-03-09 08:45:00|958|957.7|957.7|957.5|958.2|957.7|957.1|956.7|9341
1646815510000|2022-03-09 08:45:10|957.6|957.4|958.3|957.9|958.4|958|957.2|956.8|691
1646815520000|2022-03-09 08:45:20|958.2|957.8|957.7|957.4|958.2|957.8|957.1|956.8|7738
1646815530000|2022-03-09 08:45:30|957.6|957.3|957|956.6|957.7|957.3|956.6|956.4|5992
1646815540000|2022-03-09 08:45:40|957.1|956.7|957.1|956.7|957.3|957|956.3|956|13852
1646815550000|2022-03-09 08:45:50|957|956.6|956.4|956|957|956.6|955.6|955.4|3644
1646815560000|2022-03-09 08:46:00|956.5|956.1|955.8|955.4|956.7|956.3|955.5|955.1|6418
1646815570000|2022-03-09 08:46:10|955.9|955.6|959|958.6|959.1|958.6|955.8|955.4|6596
1646815580000|2022-03-09 08:46:20|959.1|958.7|959|958.6|960.7|960.1|959|958.6|3845
1646815590000|2022-03-09 08:46:30|958.9|958.7|958|957.7|959.1|958.8|957.9|957.6|2376
1646815600000|2022-03-09 08:46:40|958.1|957.6|957.1|956.7|958.2|957.8|956.9|956.5|4537
1646815610000|2022-03-09 08:46:50|957.2|956.8|957|956.8|957.2|956.8|956.2|956|6198
1646815620000|2022-03-09 08:47:00|957.1|957|957.9|957.7|958.9|958.7|957.1|956.9|8611
1646815630000|2022-03-09 08:47:10|957.8|957.6|958.3|957.9|959.1|959|956.2|955.8|138755
1646815640000|2022-03-09 08:47:20|958.4|958|959.8|959.4|960.6|960.2|958.3|958|8994
1646815650000|2022-03-09 08:47:30|959.9|959.6|958.4|958|959.9|959.6|957.2|956.7|13234
1646815660000|2022-03-09 08:47:40|958.3|958.1|959.9|959.4|960|959.6|958.2|957.8|10822
1646815670000|2022-03-09 08:47:50|960|959.5|958.1|957.9|960.7|960.2|958|957.6|19213
1646815680000|2022-03-09 08:48:00|958|957.8|959.1|958.8|959.4|959.1|957.9|957.6|14669
1646815690000|2022-03-09 08:48:10|959.3|958.9|959.2|958.9|960.8|960.4|959.1|958.7|4910
1646815700000|2022-03-09 08:48:20|959.1|958.8|958.1|957.7|959.2|958.8|956.5|956.3|9509
1646815710000|2022-03-09 08:48:30|958.2|957.8|958.8|958.4|959.8|959.6|958.2|957.8|10551
1646815720000|2022-03-09 08:48:40|958.7|958.3|957.3|957|958.7|958.3|957|956.7|9264
1646815730000|2022-03-09 08:48:50|957.4|957.1|959.2|958.8|959.4|959|957.3|957|2916
1646815740000|2022-03-09 08:49:00|959.3|958.9|958.2|957.8|960|959.6|957.2|956.7|17499
1646815750000|2022-03-09 08:49:10|958.1|957.7|955.8|955.3|958.2|957.9|955.4|955|21132
1646815760000|2022-03-09 08:49:20|955.7|955.5|956.5|956.2|956.8|956.4|955.7|955.5|7218
1646815770000|2022-03-09 08:49:30|956.6|956.3|958.1|957.7|958.2|957.8|956.6|956.3|6871
1646815780000|2022-03-09 08:49:40|957.7|957.6|956.8|956.5|958.1|957.6|956.3|955.9|9203
1646815790000|2022-03-09 08:49:50|956.9|956.6|957|956.6|957.2|956.8|956.5|956.2|13451
1646815800000|2022-03-09 08:50:00|956.9|956.5|957.7|957.3|958.6|958.1|956.2|956|63818
1646815810000|2022-03-09 08:50:10|957.6|957.4|957.7|957.3|958|957.7|957.4|957.1|1599
1646815820000|2022-03-09 08:50:20|957.6|957.4|957.1|956.8|957.7|957.5|956.5|956.2|4111
1646815830000|2022-03-09 08:50:30|957.2|956.9|957.9|957.6|958.5|958.1|957.2|956.9|1609
1646815840000|2022-03-09 08:50:40|958|957.7|958.5|958.2|958.8|958.4|957.9|957.5|9782
1646815850000|2022-03-09 08:50:50|958.4|958.1|958.9|958.4|959.1|958.7|958.3|958|4238
1646815860000|2022-03-09 08:51:00|958.8|958.5|958.6|958.2|958.9|958.6|958.5|958.2|4346
1646815870000|2022-03-09 08:51:10|958.5|958.1|958.6|958.2|959.2|958.9|958.1|958|45482
1646815880000|2022-03-09 08:51:20|958.7|958.3|958.4|958|958.7|958.5|958.1|958|37794
1646815890000|2022-03-09 08:51:30|958.3|958.1|958.8|958.4|959.5|959.1|958.1|958|125638
1646815900000|2022-03-09 08:51:40|958.7|958.5|959.5|959.3|959.6|959.4|958.7|958.5|5973
1646815910000|2022-03-09 08:51:50|959.4|959.2|959.1|958.7|959.4|959.2|958.6|958.3|2322
1646815920000|2022-03-09 08:52:00|959.2|958.8|959.7|959.4|960|959.6|958.8|958.7|4514
1646815930000|2022-03-09 08:52:10|959.8|959.3|960|959.7|960|959.7|959.4|959.2|3326
1646815940000|2022-03-09 08:52:20|959.9|959.6|961.1|960.7|961.3|960.9|959.6|959.3|10258
1646815950000|2022-03-09 08:52:30|961.2|960.8|961.1|960.8|961.6|961.2|961.1|960.8|1110
1646815960000|2022-03-09 08:52:40|961.2|960.9|961|960.7|961.5|961.1|960.4|960|8494
1646815970000|2022-03-09 08:52:50|961.1|960.6|960.6|960.3|961.2|960.9|960.1|960|9000
1646815980000|2022-03-09 08:53:00|960.7|960.4|960.2|960|961|960.7|960.2|960|2178
1646815990000|2022-03-09 08:53:10|960.3|960.1|960.3|960.1|961.9|961.4|960.1|960|48485
1646816000000|2022-03-09 08:53:20|960.4|960|960.3|960|960.5|960.2|960.1|960|36552
1646816010000|2022-03-09 08:53:30|960.2|960.1|960.3|960|961|960.6|960.1|960|233351
1646816020000|2022-03-09 08:53:40|960.4|960.1|959|958.6|960.7|960.4|958.6|958.3|101045
1646816030000|2022-03-09 08:53:50|958.8|958.5|958.8|958.5|959.3|958.9|958.4|958|7030
1646816040000|2022-03-09 08:54:00|958.7|958.4|960|959.8|960.6|960.2|958.6|958.3|12783
1646816050000|2022-03-09 08:54:10|959.9|959.7|961.1|960.7|961.1|960.7|959.9|959.6|4774
1646816060000|2022-03-09 08:54:20|961|960.8|961.2|960.8|961.6|961.3|960.8|960.6|7318
1646816070000|2022-03-09 08:54:30|961.3|960.9|961.5|961.3|961.6|961.4|960.8|960.6|7663
1646816080000|2022-03-09 08:54:40|961.4|961.1|961.9|961.7|962.3|961.8|960.9|960.6|1222
1646816090000|2022-03-09 08:54:50|961.8|961.6|961.5|961.2|961.8|961.6|961.3|960.9|6653
1646816100000|2022-03-09 08:55:00|961.4|961.1|962.9|962.7|962.9|962.7|961.2|960.9|19977
1646816110000|2022-03-09 08:55:10|963.1|962.8|964.8|964.5|965.1|964.7|963.1|962.8|12447
1646816120000|2022-03-09 08:55:20|964.9|964.4|963.7|963.4|965.4|965.3|963.7|963.4|8641
1646816130000|2022-03-09 08:55:30|963.6|963.5|964.1|963.8|964.7|964.2|963.5|963.3|22124
1646816140000|2022-03-09 08:55:40|964|963.5|964.5|964.1|964.9|964.4|963.1|963|14373
1646816150000|2022-03-09 08:55:50|964.4|964|964.5|964.1|964.5|964.2|963.3|962.9|8235
1646816160000|2022-03-09 08:56:00|964.7|964|965|964.6|965.7|965.4|964.7|964|6983
1646816170000|2022-03-09 08:56:10|965.1|964.7|965.3|964.9|965.4|965|964.9|964.5|5920
1646816180000|2022-03-09 08:56:20|965.4|965|963.9|963.5|965.6|965.3|963.7|963.3|10809
1646816190000|2022-03-09 08:56:30|963.8|963.4|964|963.6|964.3|963.9|963.7|963.3|2906
1646816200000|2022-03-09 08:56:40|963.9|963.5|964|963.7|964.3|963.9|963.6|963.3|1744
1646816210000|2022-03-09 08:56:50|963.9|963.6|963.8|963.5|964.6|964.3|963.7|963.5|18158
1646816220000|2022-03-09 08:57:00|963.7|963.4|963.7|963.5|963.8|963.5|962.9|962.3|6950
1646816230000|2022-03-09 08:57:10|963.8|963.6|964|963.6|964.6|964.4|963.8|963.6|9009
1646816240000|2022-03-09 08:57:20|963.8|963.8|963.3|963|964|963.8|963|962.6|7984
1646816250000|2022-03-09 08:57:30|963.2|962.9|962.5|962.1|963.2|962.9|962.2|962|5747
1646816260000|2022-03-09 08:57:40|962.3|962|961|960.7|963.4|963|961|960.6|40290
1646816270000|2022-03-09 08:57:50|960.9|960.6|960.5|960.1|961.1|960.8|960.3|960|14512
1646816280000|2022-03-09 08:58:00|960.4|960|957.6|957.3|960.7|960.4|957.6|957.2|26973
1646816290000|2022-03-09 08:58:10|957.5|957.2|956|955.7|957.6|957.2|955.8|955.6|12147
1646816300000|2022-03-09 08:58:20|955.9|955.6|957|956.6|957.7|957.3|955.3|955|20356
1646816310000|2022-03-09 08:58:30|956.9|956.5|956.3|956.1|956.9|956.5|955.9|955.5|1461
1646816320000|2022-03-09 08:58:40|956.1|956|955|954.8|956.3|956.1|954.7|954.3|18991
1646816330000|2022-03-09 08:58:50|954.9|954.7|956.3|955.9|956.5|956.1|954.9|954.5|11141
1646816340000|2022-03-09 08:59:00|956.1|955.8|956.7|956.3|957.3|956.8|956.1|955.8|2569
1646816350000|2022-03-09 08:59:10|956.8|956.4|956|955.6|957|956.7|955.8|955.4|4238
1646816360000|2022-03-09 08:59:20|956.2|955.7|955.9|955.7|956.4|956|955.8|955.5|7919
1646816370000|2022-03-09 08:59:30|955.7|955.5|957|956.7|957.1|956.7|955.6|955.3|18788
1646816380000|2022-03-09 08:59:40|956.9|956.6|956.6|956.3|957.6|957.2|956.5|956.2|3357
1646816390000|2022-03-09 08:59:50|956.5|956.2|956.6|956.2|956.7|956.3|956.3|956|1038
1646816400000|2022-03-09 09:00:00|956.5|956.3|956.4|956.1|956.9|956.6|956.2|955.9|15876
1646816410000|2022-03-09 09:00:10|956.5|956.2|957.2|956.9|957.5|957.1|956.5|956.1|20055
1646816420000|2022-03-09 09:00:20|957.1|956.8|958.1|957.8|958.5|958.2|957|956.8|8503
1646816430000|2022-03-09 09:00:30|958|957.9|958.4|958.1|958.4|958.2|957.8|957.5|4989
1646816440000|2022-03-09 09:00:40|958.3|958.2|957.3|956.9|958.3|958.2|956.8|956.4|5321
1646816450000|2022-03-09 09:00:50|957.2|956.8|956.9|956.6|957.3|956.9|956.6|956.2|22876
1646816460000|2022-03-09 09:01:00|957|956.7|958|957.6|958|957.6|956.8|956.4|3978
1646816470000|2022-03-09 09:01:10|957.9|957.7|960.2|960|961|960.7|957.9|957.6|33717
1646816480000|2022-03-09 09:01:20|960.1|959.9|960.5|960.2|961.1|960.7|959.8|959.4|13491
1646816490000|2022-03-09 09:01:30|960.6|960.3|957.9|957.7|960.6|960.3|957.9|957.7|373
1646816500000|2022-03-09 09:01:40|957.8|957.6|958.6|958.3|958.6|958.3|957.6|957.3|3215
1646816510000|2022-03-09 09:01:50|958.5|958.2|958.6|958.3|958.6|958.3|958.1|957.9|181
1646816520000|2022-03-09 09:02:00|958.8|958.4|959.8|959.5|959.8|959.6|958.7|958.4|3416
1646816530000|2022-03-09 09:02:10|959.7|959.4|959.8|959.5|959.8|959.5|958.6|958.4|13008
1646816540000|2022-03-09 09:02:20|959.7|959.4|957.6|957.1|959.8|959.4|957.4|957|19709
1646816550000|2022-03-09 09:02:30|957.5|957.2|957.8|957.5|958|957.6|956.7|956.4|8908
1646816560000|2022-03-09 09:02:40|957.7|957.4|958.9|958.5|958.9|958.6|957|956.7|10697
1646816570000|2022-03-09 09:02:50|958.7|958.4|956.7|956.4|959.1|958.8|956.7|956.3|23443
1646816580000|2022-03-09 09:03:00|956.6|956.3|957.7|957.4|958.2|957.8|956.4|956|30344
1646816590000|2022-03-09 09:03:10|957.6|957.3|958.3|958|958.6|958.3|957.4|957.2|1833
1646816600000|2022-03-09 09:03:20|958.2|957.9|958.5|958.2|958.9|958.4|958.1|957.8|1069
1646816610000|2022-03-09 09:03:30|958.6|958.3|958.2|957.9|958.9|958.5|958.1|957.8|0
1646816620000|2022-03-09 09:03:40|958.3|957.8|957.6|957.3|958.3|957.8|957.6|957.3|0
1646816630000|2022-03-09 09:03:50|957.7|957.4|959|958.7|959.1|958.7|956.6|956.2|22811
1646816640000|2022-03-09 09:04:00|959.1|958.8|959.6|959.3|959.9|959.5|959.1|958.8|9133
1646816650000|2022-03-09 09:04:10|959.5|959.2|958.1|957.9|959.5|959.2|957.2|957|24670
1646816660000|2022-03-09 09:04:20|958|957.8|957.5|957.2|958|957.8|956.5|956.2|6874
1646816670000|2022-03-09 09:04:30|957.6|957.3|958.4|958.1|958.8|958.4|957.1|956.9|14790
1646816680000|2022-03-09 09:04:40|958.3|958|959.6|959.3|959.8|959.4|958|957.6|10855
1646816690000|2022-03-09 09:04:50|959.5|959.2|960.8|960.5|961.5|961.1|959.5|959.2|11272
1646816700000|2022-03-09 09:05:00|960.6|960.4|959.6|959.3|961.1|960.8|959.3|958.9|4755
1646816710000|2022-03-09 09:05:10|959.5|959.2|959|958.7|959.9|959.8|958.9|958.6|11834
1646816720000|2022-03-09 09:05:20|959.1|958.8|957.7|957.4|959.3|959|957.7|957.4|2097
1646816730000|2022-03-09 09:05:30|957.6|957.3|958.1|957.8|958.1|957.8|957|956.8|2178
1646816740000|2022-03-09 09:05:40|958.2|957.9|958.4|958.1|958.6|958.3|958.1|957.8|200
1646816750000|2022-03-09 09:05:50|958.3|958|960|959.9|960.3|960|958.1|957.7|9415
1646816760000|2022-03-09 09:06:00|960.1|960|960.8|960.5|961|960.6|960|959.6|6398
1646816770000|2022-03-09 09:06:10|960.7|960.4|960.9|960.5|961.2|960.8|960.5|960.1|2856
1646816780000|2022-03-09 09:06:20|960.8|960.4|960.7|960.3|961.5|961.1|960.7|960.3|3448
1646816790000|2022-03-09 09:06:30|960.5|960.4|959.3|959|960.7|960.4|959.1|958.8|3690
1646816800000|2022-03-09 09:06:40|959.2|958.9|959.5|959.2|959.6|959.3|958.7|958.4|5878
1646816810000|2022-03-09 09:06:50|959.6|959.3|958.9|958.7|959.7|959.4|958.5|958.2|3779
1646816820000|2022-03-09 09:07:00|959|958.8|960|959.6|960|959.6|958.9|958.6|1523
1646816830000|2022-03-09 09:07:10|960.1|959.7|960.6|960.3|961|960.7|959.9|959.5|13660
1646816840000|2022-03-09 09:07:20|960.7|960.2|960.4|960.1|960.9|960.5|960.3|960.1|3571
1646816850000|2022-03-09 09:07:30|960.3|960|960.7|960.3|960.9|960.8|960.2|959.9|21321
1646816860000|2022-03-09 09:07:40|960.6|960.4|960.5|960.2|960.7|960.4|959.9|959.6|840
1646816870000|2022-03-09 09:07:50|960.6|960.3|960.2|959.9|961.4|961|960.2|959.8|3053
1646816880000|2022-03-09 09:08:00|960.3|959.8|959.2|958.9|960.6|960.3|959|958.8|8030
1646816890000|2022-03-09 09:08:10|959.1|958.8|958.4|958.1|959.1|958.8|957.6|957.2|3807
1646816900000|2022-03-09 09:08:20|958.5|958.3|958.5|958.1|959.6|959.2|958.2|957.9|23320
1646816910000|2022-03-09 09:08:30|958.4|958|958.8|958.6|959.2|958.9|958.2|957.9|16547
1646816920000|2022-03-09 09:08:40|958.9|958.7|957.3|956.9|959.2|959|956.9|956.6|28731
1646816930000|2022-03-09 09:08:50|957.2|957|957.7|957.3|958|957.6|957.2|957|7915
1646816940000|2022-03-09 09:09:00|957.8|957.4|957.7|957.3|958.5|958.1|957.5|957.3|15156
1646816950000|2022-03-09 09:09:10|957.6|957.4|956.2|955.9|957.9|957.6|956|955.8|10240
1646816960000|2022-03-09 09:09:20|956.3|956|956.5|956.3|956.9|956.5|956|955.8|15714
1646816970000|2022-03-09 09:09:30|956.6|956.4|956|955.8|957|956.7|956|955.8|2957
1646816980000|2022-03-09 09:09:40|956.1|955.9|955.3|955|956.6|956.2|955.2|955|32044
1646816990000|2022-03-09 09:09:50|955.4|955.1|955.8|955.6|956.1|955.8|955.3|955|6063
1646817000000|2022-03-09 09:10:00|955.7|955.5|954.4|954.1|955.9|955.6|954.4|954.1|24383
1646817010000|2022-03-09 09:10:10|954.5|954.2|954.2|953.8|954.7|954.4|953.7|953.4|25356
1646817020000|2022-03-09 09:10:20|954.3|953.9|955.2|954.9|955.2|955|954.1|953.9|12639
1646817030000|2022-03-09 09:10:30|955.3|955|957.3|956.9|957.5|957.1|955.3|954.9|11388
1646817040000|2022-03-09 09:10:40|957.1|956.8|956.9|956.5|957.1|956.8|956.5|956.1|1687
1646817050000|2022-03-09 09:10:50|956.8|956.4|956.8|956.4|957.1|956.7|956.2|955.8|2330
1646817060000|2022-03-09 09:11:00|956.9|956.5|956.8|956.5|957.4|957.2|956.7|956.4|5557
1646817070000|2022-03-09 09:11:10|956.9|956.6|955.9|955.7|957.4|957|955.9|955.7|13731
1646817080000|2022-03-09 09:11:20|955.8|955.6|956.1|955.7|956.9|956.5|955.7|955.4|12999
1646817090000|2022-03-09 09:11:30|956.2|955.8|955.9|955.6|956.7|956.3|955.6|955.3|10032
1646817100000|2022-03-09 09:11:40|956|955.7|956.3|955.9|956.4|956.1|955.9|955.5|2331
1646817110000|2022-03-09 09:11:50|956.1|955.8|954.1|953.8|956.2|955.9|954|953.7|6322
1646817120000|2022-03-09 09:12:00|954.2|953.7|954.3|954|954.6|954.3|953.5|953.2|8758
1646817130000|2022-03-09 09:12:10|954.4|954.1|952.8|952.5|954.5|954.2|952.8|952.5|8691
1646817140000|2022-03-09 09:12:20|952.9|952.8|952|951.7|953.1|953|951.7|951.4|28657
1646817150000|2022-03-09 09:12:30|951.9|951.6|951.9|951.5|952.5|952.2|951.7|951.4|9867
1646817160000|2022-03-09 09:12:40|951.8|951.4|952.9|952.5|952.9|952.5|951.3|951|14510
1646817170000|2022-03-09 09:12:50|953.1|952.6|952.5|952.1|953.2|952.9|952.1|951.8|1376
1646817180000|2022-03-09 09:13:00|952.6|952.2|952.2|951.9|953|952.7|952.1|951.8|3619
1646817190000|2022-03-09 09:13:10|952.1|951.8|951.5|951.1|952.1|951.9|951.4|951|4850
1646817200000|2022-03-09 09:13:20|951.4|951.2|951.3|951|952|951.6|951.2|951|1849
1646817210000|2022-03-09 09:13:30|951.4|951.1|950.8|950.5|951.6|951.3|950.6|950.2|4173
1646817220000|2022-03-09 09:13:40|950.9|950.6|951|950.8|951.3|951|950.8|950.5|15982
1646817230000|2022-03-09 09:13:50|950.9|950.7|952.2|951.9|952.9|952.6|950.9|950.7|14939
1646817240000|2022-03-09 09:14:00|952|951.8|951.4|951.1|952|951.8|951.2|951|2251
1646817250000|2022-03-09 09:14:10|951.3|951|950.5|950.2|951.5|951.1|950.4|950|3487
1646817260000|2022-03-09 09:14:20|950.6|950.3|951.5|951|952.2|951.9|950.3|950|11810
1646817270000|2022-03-09 09:14:30|951.4|950.9|951.8|951.5|951.8|951.5|951.2|950.8|2151
1646817280000|2022-03-09 09:14:40|951.9|951.4|951.3|951|951.9|951.4|951.1|950.7|2532
1646817290000|2022-03-09 09:14:50|951.4|951.1|950.7|950.3|951.5|951.1|950.4|950.1|9783
1646817300000|2022-03-09 09:15:00|950.8|950.4|951.5|951.2|951.9|951.6|950.6|950.4|4789
1646817310000|2022-03-09 09:15:10|951.6|951.3|952.4|952.1|952.9|952.5|951.3|951|3458
1646817320000|2022-03-09 09:15:20|952.5|952.2|954.9|954.5|955.1|954.7|952.5|952.2|21551
1646817330000|2022-03-09 09:15:30|954.8|954.4|954|953.6|955.1|954.9|953.8|953.5|3657
1646817340000|2022-03-09 09:15:40|953.9|953.5|954.7|954.5|954.7|954.5|953.8|953.4|8455
1646817350000|2022-03-09 09:15:50|954.8|954.4|954.5|954.1|955.4|955|954.4|954.1|5295
1646817360000|2022-03-09 09:16:00|954.4|954|954.3|953.9|954.4|954|953.5|953.1|6164
1646817370000|2022-03-09 09:16:10|954.2|953.8|953.3|953|954.2|953.8|952.7|952.5|7750
1646817380000|2022-03-09 09:16:20|953.4|953.1|952.9|952.5|953.4|953.1|952.2|951.8|9234
1646817390000|2022-03-09 09:16:30|952.8|952.4|954|953.6|954.1|953.7|952.6|952.3|5182
1646817400000|2022-03-09 09:16:40|953.9|953.5|953.9|953.6|954.3|953.9|953.7|953.4|4232
1646817410000|2022-03-09 09:16:50|953.8|953.5|953.8|953.4|954.4|954|953.7|953.4|0
1646817420000|2022-03-09 09:17:00|953.9|953.5|953.7|953.4|954.2|953.9|953.4|953.2|6101
1646817430000|2022-03-09 09:17:10|953.6|953.3|954.6|954.2|954.7|954.3|953.5|953.2|2417
1646817440000|2022-03-09 09:17:20|954.7|954.3|954.7|954.4|955|954.6|954.3|954|6525
1646817450000|2022-03-09 09:17:30|954.8|954.5|955.4|955|955.4|955.1|954.3|954|1770
1646817460000|2022-03-09 09:17:40|955.5|955.1|955.6|955.4|955.6|955.4|954.6|954.3|4622
1646817470000|2022-03-09 09:17:50|955.8|955.6|955.5|955.3|956|955.6|955.3|955|2194
1646817480000|2022-03-09 09:18:00|955.6|955.2|956.6|956.3|956.8|956.4|955.5|955.2|7133
1646817490000|2022-03-09 09:18:10|956.7|956.4|956.8|956.6|957.3|957.1|956.7|956.4|9587
1646817500000|2022-03-09 09:18:20|956.9|956.5|957.6|957.3|957.7|957.3|956.9|956.5|2005
1646817510000|2022-03-09 09:18:30|957.7|957.4|958.2|958|958.2|958|957.5|957.1|565
1646817520000|2022-03-09 09:18:40|958.4|957.9|958.4|958|958.6|958.2|958.3|957.9|1547
1646817530000|2022-03-09 09:18:50|958.3|957.9|957.3|957.1|958.3|957.9|957|956.7|537
1646817540000|2022-03-09 09:19:00|957.2|957|957.5|957.1|957.8|957.5|956.7|956.3|3390
1646817550000|2022-03-09 09:19:10|957.4|957.2|957.2|956.9|957.9|957.5|957.1|956.9|3852
1646817560000|2022-03-09 09:19:20|957.3|957|957.4|957|957.8|957.4|956.9|956.7|2975
1646817570000|2022-03-09 09:19:30|957.5|957.1|957.2|956.8|957.7|957.4|957.1|956.8|1039
1646817580000|2022-03-09 09:19:40|957.1|956.7|955.8|955.5|957.1|956.7|955.6|955.2|6597
1646817590000|2022-03-09 09:19:50|955.9|955.7|955.5|955.1|956.1|955.9|955.4|955|5113
1646817600000|2022-03-09 09:20:00|955.4|955.2|954.7|954.4|955.6|955.3|954.6|954.3|17304
1646817610000|2022-03-09 09:20:10|954.8|954.3|955|954.7|955.2|955|954.6|954.3|4744
1646817620000|2022-03-09 09:20:20|954.9|954.6|955|954.7|955.6|955.3|954.5|954.2|7999
1646817630000|2022-03-09 09:20:30|954.9|954.6|954.7|954.4|955.2|954.9|954.7|954.3|1058
1646817640000|2022-03-09 09:20:40|954.5|954.3|954.8|954.5|954.8|954.5|954|953.6|3596
1646817650000|2022-03-09 09:20:50|954.9|954.8|953.9|953.5|955.1|955|953.9|953.5|9638
1646817660000|2022-03-09 09:21:00|953.8|953.6|952.8|952.5|953.8|953.7|952.6|952.2|12759
1646817670000|2022-03-09 09:21:10|953|952.6|953.2|953|953.7|953.3|952.8|952.5|3369
1646817680000|2022-03-09 09:21:20|953.3|952.9|953.5|953.2|954.2|953.8|953.2|952.9|5663
1646817690000|2022-03-09 09:21:30|953.6|953.3|953.5|953.1|953.8|953.5|953.3|953|3413
1646817700000|2022-03-09 09:21:40|953.4|953.2|954.9|954.5|954.9|954.6|953.3|953|3228
1646817710000|2022-03-09 09:21:50|955|954.6|955.3|955|955.4|955.1|954.7|954.5|3946
1646817720000|2022-03-09 09:22:00|955.4|955.1|953.6|953.3|955.4|955.1|953.4|953|1750
1646817730000|2022-03-09 09:22:10|953.5|953.2|954.2|953.9|954.3|953.9|953.3|953|1730
1646817740000|2022-03-09 09:22:20|954.3|954|954.7|954.3|954.8|954.5|954.3|954|805
1646817750000|2022-03-09 09:22:30|954.6|954.2|954.1|953.7|954.6|954.2|953.9|953.6|1314
1646817760000|2022-03-09 09:22:40|954.2|953.8|955.4|955.1|955.4|955.1|954.2|953.8|2224
1646817770000|2022-03-09 09:22:50|955.3|955|956|955.6|957|956.6|955.2|955|8139
1646817780000|2022-03-09 09:23:00|955.9|955.7|955.8|955.5|956.3|956.1|955.3|955|6460
1646817790000|2022-03-09 09:23:10|955.9|955.6|956.6|956.3|957.1|956.8|955.8|955.5|6103
1646817800000|2022-03-09 09:23:20|956.5|956.2|957.2|956.9|957.5|957.2|956.4|956.2|5171
1646817810000|2022-03-09 09:23:30|957.3|957|957.1|956.8|957.8|957.4|957.1|956.8|4113
1646817820000|2022-03-09 09:23:40|957.2|956.9|957.3|957|957.5|957.1|957.2|956.8|1891
1646817830000|2022-03-09 09:23:50|957.2|956.9|956.8|956.5|957.4|957|956.7|956.5|1906
1646817840000|2022-03-09 09:24:00|956.9|956.6|956.9|956.6|957.2|956.9|956.5|956.2|2710
1646817850000|2022-03-09 09:24:10|957.2|957.1|956.9|956.6|957.8|957.5|956.8|956.5|9848
1646817860000|2022-03-09 09:24:20|956.8|956.5|958.7|958.4|959|958.6|956.8|956.4|8383
1646817870000|2022-03-09 09:24:30|958.6|958.3|958.5|958.2|958.7|958.3|958.4|958.1|763
1646817880000|2022-03-09 09:24:40|958.4|958.1|958.9|958.7|959|958.8|958|957.7|7938
1646817890000|2022-03-09 09:24:50|958.8|958.6|959.4|959|959.5|959.1|958.7|958.5|2547
1646817900000|2022-03-09 09:25:00|959.7|959.1|957.2|956.9|959.7|959.3|957|956.7|39401
1646817910000|2022-03-09 09:25:10|957.3|957|958.2|957.9|958.8|958.7|957.3|957|23828
1646817920000|2022-03-09 09:25:20|958.5|957.8|958.3|958|958.5|958.2|957.9|957.6|4657
1646817930000|2022-03-09 09:25:30|958.4|958.1|959.9|959.6|960|959.6|958.4|958.1|8214
1646817940000|2022-03-09 09:25:40|960|959.7|959.3|959|960.6|960.1|959.2|958.9|11118
1646817950000|2022-03-09 09:25:50|959.4|958.9|959.9|959.6|960|959.7|959.4|958.9|1545
1646817960000|2022-03-09 09:26:00|959.8|959.7|958.9|958.6|960.1|959.8|958.9|958.6|3645
1646817970000|2022-03-09 09:26:10|959|958.7|960.1|959.8|960.6|960.1|959|958.7|17043
1646817980000|2022-03-09 09:26:20|960.2|959.9|960.6|960.2|961.1|960.6|959.8|959.5|6039
1646817990000|2022-03-09 09:26:30|960.5|960.1|960.9|960.6|961.3|961|960.3|959.9|10751
1646818000000|2022-03-09 09:26:40|961|960.9|961.6|961.3|962.1|961.6|961|960.7|12684
1646818010000|2022-03-09 09:26:50|961.7|961.4|962.7|962.3|962.9|962.6|961.7|961.4|11646
1646818020000|2022-03-09 09:27:00|962.6|962.2|961.8|961.4|962.6|962.2|960.4|960|7815
1646818030000|2022-03-09 09:27:10|961.7|961.3|961.9|961.6|962.1|961.7|961.2|960.8|11067
1646818040000|2022-03-09 09:27:20|961.8|961.5|962.1|961.7|962.5|962.1|961|960.6|19915
1646818050000|2022-03-09 09:27:30|962|961.6|962.5|962.1|962.5|962.1|961.5|961.1|4074
1646818060000|2022-03-09 09:27:40|962.6|962|962.2|961.7|962.6|962.1|961.8|961.5|954
1646818070000|2022-03-09 09:27:50|962.1|961.6|961.9|961.6|962.6|962.2|961.9|961.6|2015
1646818080000|2022-03-09 09:28:00|962|961.7|961.8|961.3|962.2|961.9|961.7|961.3|15014
1646818090000|2022-03-09 09:28:10|961.7|961.4|962.5|962.2|962.6|962.2|961.5|961.2|3266
1646818100000|2022-03-09 09:28:20|962.4|962.1|962.1|961.7|962.4|962.1|961.2|960.9|2320
1646818110000|2022-03-09 09:28:30|962|961.6|962.5|962.1|962.5|962.1|961.9|961.6|2144
1646818120000|2022-03-09 09:28:40|962.6|962.2|962.2|961.9|962.8|962.5|961.9|961.5|9936
1646818130000|2022-03-09 09:28:50|962.3|962|962|961.6|962.6|962.5|962|961.6|586
1646818140000|2022-03-09 09:29:00|962.1|961.7|962.4|962.1|962.6|962.3|961.6|961.3|417
1646818150000|2022-03-09 09:29:10|962.5|962.4|961.5|961.3|962.7|962.6|961.1|960.9|24211
1646818160000|2022-03-09 09:29:20|961.6|961.4|960.9|960.6|961.8|961.4|960.8|960.4|8591
1646818170000|2022-03-09 09:29:30|961|960.7|961.3|961|961.9|961.6|961|960.7|5698
1646818180000|2022-03-09 09:29:40|961.2|960.9|960.5|960.1|961.2|960.9|960.5|960.1|1246
1646818190000|2022-03-09 09:29:50|960.4|960|960.7|960.4|960.9|960.5|959.5|959.3|28770
1646818200000|2022-03-09 09:30:00|960.6|960.3|960.4|960.1|960.9|960.5|960|959.6|30821
1646818210000|2022-03-09 09:30:10|960.3|960|960.1|959.7|960.8|960.6|959.9|959.6|8522
1646818220000|2022-03-09 09:30:20|960|959.6|960.4|960.1|960.6|960.3|959.9|959.6|13836
1646818230000|2022-03-09 09:30:30|960.5|960.2|960.9|960.7|961.2|961|960.5|960.2|12104
1646818240000|2022-03-09 09:30:40|961.1|960.8|961.5|961.1|961.5|961.2|961.1|960.8|6237
1646818250000|2022-03-09 09:30:50|961.4|961.2|960.4|960.2|961.4|961.2|960.3|960.1|5661
1646818260000|2022-03-09 09:31:00|960.5|960.4|961.3|961|961.5|961.2|960.4|960.2|38704
1646818270000|2022-03-09 09:31:10|961.1|960.9|961.4|961.1|961.4|961.1|960.2|960|6934
1646818280000|2022-03-09 09:31:20|961.3|961|961.5|961.2|961.5|961.3|961.2|960.9|1713
1646818290000|2022-03-09 09:31:30|961.4|961.1|961|960.7|961.5|961.2|960.6|960.3|4844
1646818300000|2022-03-09 09:31:40|960.9|960.6|961.6|961.2|961.8|961.5|960.9|960.6|26542
1646818310000|2022-03-09 09:31:50|961.5|961.1|962.1|961.8|962.6|962.3|961.3|961.1|14428
1646818320000|2022-03-09 09:32:00|962|961.7|962.1|961.7|962.2|961.9|961.1|961|8570
1646818330000|2022-03-09 09:32:10|962|961.6|962|961.7|962.2|961.8|961.4|961|23846
1646818340000|2022-03-09 09:32:20|961.9|961.6|961.6|961.3|962.1|961.8|961.3|961|11424
1646818350000|2022-03-09 09:32:30|961.7|961.2|961.3|961|961.7|961.3|960.3|960|11566
1646818360000|2022-03-09 09:32:40|961.2|960.8|960.5|960.1|961.2|960.8|960.1|959.8|6406
1646818370000|2022-03-09 09:32:50|960.7|960.2|960.4|960|960.9|960.5|959.9|959.6|6562
1646818380000|2022-03-09 09:33:00|960.3|959.9|959.2|958.8|960.3|959.9|958.6|958.3|4839
1646818390000|2022-03-09 09:33:10|959.1|958.7|960|959.6|960|959.6|959|958.6|5876
1646818400000|2022-03-09 09:33:20|959.8|959.5|958.7|958.3|960.1|959.7|958.5|958.1|3140
1646818410000|2022-03-09 09:33:30|958.8|958.4|958.5|958.2|959.1|958.7|958.3|957.9|8014
1646818420000|2022-03-09 09:33:40|958.4|958.1|958.3|957.9|958.4|958.1|958|957.7|867
1646818430000|2022-03-09 09:33:50|958.4|958.1|958.6|958.3|958.8|958.5|958.4|958.1|5278
1646818440000|2022-03-09 09:34:00|958.5|958.2|959.9|959.6|960.1|959.8|958.5|958.1|5240
1646818450000|2022-03-09 09:34:10|960|959.7|960|959.7|960.7|960.5|959.7|959.5|10900
1646818460000|2022-03-09 09:34:20|960.1|959.8|961.4|961|962.2|962.1|960.1|959.8|53158
1646818470000|2022-03-09 09:34:30|961.5|961.1|961.2|960.9|961.5|961.1|960.9|960.6|2310
1646818480000|2022-03-09 09:34:40|961.3|960.8|962.2|961.9|962.9|962.6|961|960.7|4854
1646818490000|2022-03-09 09:34:50|962.1|961.8|962.3|961.9|962.6|962.3|961.9|961.6|1960
1646818500000|2022-03-09 09:35:00|962.2|962|963.5|963.4|963.9|963.5|962.1|962|13966
1646818510000|2022-03-09 09:35:10|963.7|963.3|963.4|963.1|964.3|964.1|963.3|963|14547
1646818520000|2022-03-09 09:35:20|963.5|963.2|963.3|962.9|963.9|963.7|963.1|962.8|4009
1646818530000|2022-03-09 09:35:30|963.4|963|964.4|964|964.4|964.1|963.2|962.9|4900
1646818540000|2022-03-09 09:35:40|964.3|964.1|964.6|964.4|964.8|964.5|964.2|963.9|3000
1646818550000|2022-03-09 09:35:50|964.5|964.3|964.4|964.1|965.2|964.9|964.3|964|5633
1646818560000|2022-03-09 09:36:00|964.3|964|964.1|963.8|964.5|964.3|963.9|963.5|2484
1646818570000|2022-03-09 09:36:10|964.2|963.6|963.7|963.3|964.2|963.8|962.9|962.6|3040
1646818580000|2022-03-09 09:36:20|963.9|963.4|963.2|962.8|963.9|963.7|962.8|962.6|7743
1646818590000|2022-03-09 09:36:30|963.1|962.7|963.7|963.4|963.8|963.5|962.5|962.1|8291
1646818600000|2022-03-09 09:36:40|963.6|963.3|963.3|963|964|963.6|962.9|962.5|4268
1646818610000|2022-03-09 09:36:50|963.4|963.1|964|963.5|964.3|963.9|963.4|963.1|8635
1646818620000|2022-03-09 09:37:00|963.9|963.6|964.9|964.6|964.9|964.6|963.8|963.5|4820
1646818630000|2022-03-09 09:37:10|965|964.7|965.4|965|966|965.5|965|964.7|17993
1646818640000|2022-03-09 09:37:20|965.3|965.1|965.9|965.6|966|965.6|965.3|965|2283
1646818650000|2022-03-09 09:37:30|966|965.7|965.1|964.9|966.8|966.2|965|964.6|5112
1646818660000|2022-03-09 09:37:40|965.3|965|964.9|964.7|965.4|965.1|964.9|964.5|2886
1646818670000|2022-03-09 09:37:50|964.8|964.6|963.7|963.4|964.9|964.6|963.2|962.9|3007
1646818680000|2022-03-09 09:38:00|963.4|963.3|964|963.8|964|963.8|963.2|962.8|12469
1646818690000|2022-03-09 09:38:10|964.1|963.7|964.9|964.5|964.9|964.5|963.9|963.5|7460
1646818700000|2022-03-09 09:38:20|964.8|964.4|964.7|964.4|964.9|964.5|964.7|964.4|500
1646818710000|2022-03-09 09:38:30|964.8|964.5|964|963.8|964.8|964.5|964|963.8|4448
1646818720000|2022-03-09 09:38:40|963.9|963.7|963.5|963.2|963.9|963.7|962.8|962.4|8079
1646818730000|2022-03-09 09:38:50|963.6|963.3|963.8|963.4|964|963.6|963.5|963.2|3175
1646818740000|2022-03-09 09:39:00|963.9|963.5|965|964.6|965.1|964.8|963.9|963.5|2879
1646818750000|2022-03-09 09:39:10|965.1|964.7|966.9|966.6|966.9|966.6|965|964.7|34465
1646818760000|2022-03-09 09:39:20|967|966.7|966.5|966.1|967.2|966.8|965.9|965.6|8824
1646818770000|2022-03-09 09:39:30|966.6|966.2|967.6|967.2|967.7|967.4|966.1|966|13722
1646818780000|2022-03-09 09:39:40|967.7|967.3|965.8|965.5|967.8|967.4|965.8|965.5|6651
1646818790000|2022-03-09 09:39:50|965.7|965.4|966.3|965.9|966.8|966.4|965.2|964.8|7216
1646818800000|2022-03-09 09:40:00|966.2|965.8|965.8|965.4|966.2|965.8|965.7|965.4|1300
1646818810000|2022-03-09 09:40:10|965.7|965.5|966.2|965.9|966.2|965.9|965.7|965.5|3668
1646818820000|2022-03-09 09:40:20|966.3|966|966.4|966|966.7|966.4|966.2|965.8|3922
1646818830000|2022-03-09 09:40:30|966.6|966.1|966.8|966.5|966.9|966.7|966.1|965.8|5898
1646818840000|2022-03-09 09:40:40|966.9|966.7|968.1|967.9|968.1|967.9|966.9|966.7|19704
1646818850000|2022-03-09 09:40:50|968|967.8|970.5|970.1|970.5|970.1|968|967.7|46135
1646818860000|2022-03-09 09:41:00|970.6|970.2|968.3|967.9|970.6|970.2|968.1|967.8|12803
1646818870000|2022-03-09 09:41:10|968.4|968|968.5|968.2|968.9|968.5|967.8|967.4|5654
1646818880000|2022-03-09 09:41:20|968.6|968.3|968.5|968.2|968.7|968.3|967.2|967.1|34544
1646818890000|2022-03-09 09:41:30|968.4|967.9|968.5|968.2|968.5|968.2|967.9|967.6|5643
1646818900000|2022-03-09 09:41:40|968.6|968.3|970|969.7|970|969.7|968.6|968.3|2350
1646818910000|2022-03-09 09:41:50|970.2|969.8|970.6|970.3|971.1|970.8|970.1|969.8|14425
1646818920000|2022-03-09 09:42:00|970.7|970.4|971.6|971.2|971.9|971.5|970.5|970.1|4816
1646818930000|2022-03-09 09:42:10|971.7|971.3|971.2|970.9|971.8|971.5|970.5|970.2|2749
1646818940000|2022-03-09 09:42:20|971.1|970.8|970.3|970|971.2|971|970.3|970|18408
1646818950000|2022-03-09 09:42:30|970.5|970.1|970.3|969.9|970.9|970.4|969.8|969.6|8267
1646818960000|2022-03-09 09:42:40|970.2|969.8|970.6|970.5|970.6|970.5|970.1|969.7|1190
1646818970000|2022-03-09 09:42:50|970.7|970.6|972.2|971.8|972.3|971.9|970.7|970.3|1764
1646818980000|2022-03-09 09:43:00|972.1|971.7|972.1|971.7|972.1|971.7|970.8|970.5|1130
1646818990000|2022-03-09 09:43:10|972.2|971.8|971.9|971.6|972.7|972.3|971.9|971.6|2739
1646819000000|2022-03-09 09:43:20|971.8|971.7|973|972.6|973|972.6|971.8|971.6|27751
1646819010000|2022-03-09 09:43:30|973.1|972.7|971.9|971.6|973.5|973.2|971.5|971.1|7620
1646819020000|2022-03-09 09:43:40|972|971.5|972.4|972.2|972.8|972.7|971.9|971.5|4193
1646819030000|2022-03-09 09:43:50|972.3|972|972.9|972.5|973|972.6|972.2|971.8|7770
1646819040000|2022-03-09 09:44:00|972.8|972.4|971.3|971|973|972.7|971.2|970.9|4664
1646819050000|2022-03-09 09:44:10|971.4|971.1|972.1|971.8|972.2|971.9|971.3|970.9|18513
1646819060000|2022-03-09 09:44:20|972.2|971.9|972.7|972.3|973|972.8|972.1|971.7|2537
1646819070000|2022-03-09 09:44:30|972.6|972.2|972.9|972.5|972.9|972.5|972.1|971.8|15818
1646819080000|2022-03-09 09:44:40|972.8|972.6|973.4|973.1|973.4|973.1|972.4|972.3|20735
1646819090000|2022-03-09 09:44:50|973.3|973|972.8|972.4|973.3|973|972.1|971.8|12234
1646819100000|2022-03-09 09:45:00|972.7|972.5|972.3|972|972.9|972.6|972.3|972|2316
1646819110000|2022-03-09 09:45:10|972.4|972.1|971.9|971.6|972.4|972.1|971.8|971.5|9605
1646819120000|2022-03-09 09:45:20|972|971.7|970.9|970.6|972.2|972|970.8|970.4|47711
1646819130000|2022-03-09 09:45:30|971|970.7|971.6|971.4|971.9|971.5|971|970.7|8771
1646819140000|2022-03-09 09:45:40|971.5|971.3|971.2|970.9|971.9|971.6|971.2|970.9|9769
1646819150000|2022-03-09 09:45:50|971|971|971.9|971.6|972.2|971.8|971|971|937
1646819160000|2022-03-09 09:46:00|971.8|971.5|970.6|970.3|971.8|971.5|970.2|970|10692
1646819170000|2022-03-09 09:46:10|970.8|970.4|970.3|970|970.8|970.5|969.6|969.3|15335
1646819180000|2022-03-09 09:46:20|970.2|969.9|969.7|969.4|971|970.7|969.2|969.1|29985
1646819190000|2022-03-09 09:46:30|969.6|969.3|969.5|969.1|969.7|969.4|967.9|967.6|46074
1646819200000|2022-03-09 09:46:40|969.6|969.2|969.9|969.6|970.4|970.1|968.6|968.3|50637
1646819210000|2022-03-09 09:46:50|970|969.7|970.2|969.8|970.2|970|969.1|968.7|30943
1646819220000|2022-03-09 09:47:00|970.1|969.7|970.5|970.1|970.5|970.1|969.2|968.9|33179
1646819230000|2022-03-09 09:47:10|970.6|970.2|968.7|968.4|970.8|970.5|968.6|968.3|18773
1646819240000|2022-03-09 09:47:20|968.8|968.3|969.1|968.7|969.4|968.9|968|967.7|5362
1646819250000|2022-03-09 09:47:30|969.2|968.8|970.2|969.9|970.3|969.9|968.6|968.3|6438
1646819260000|2022-03-09 09:47:40|970.3|969.8|968.8|968.3|970.6|970.2|968.8|968.3|3377
1646819270000|2022-03-09 09:47:50|968.7|968.4|968|967.7|968.8|968.4|967.9|967.5|5565
1646819280000|2022-03-09 09:48:00|968.1|967.8|970.1|969.6|970.1|969.7|968.1|967.7|9901
1646819290000|2022-03-09 09:48:10|970|969.5|970.7|970.4|971.2|970.9|969.5|969.2|3037
1646819300000|2022-03-09 09:48:20|970.8|970.5|971.8|971.4|972.2|971.9|970.7|970.3|22688
1646819310000|2022-03-09 09:48:30|971.7|971.3|970.9|970.6|971.7|971.3|970.6|970.3|4487
1646819320000|2022-03-09 09:48:40|971|970.7|971.8|971.4|971.9|971.6|971|970.6|14224
1646819330000|2022-03-09 09:48:50|971.9|971.5|971.9|971.6|972.1|971.9|971.7|971.3|2730
1646819340000|2022-03-09 09:49:00|971.8|971.5|971.2|970.8|971.9|971.5|971.2|970.8|2047
1646819350000|2022-03-09 09:49:10|971.1|970.7|970.6|970.2|971.3|971|970.6|970.2|4463
1646819360000|2022-03-09 09:49:20|970.7|970.3|969.1|968.9|970.7|970.3|968.6|968.3|19830
1646819370000|2022-03-09 09:49:30|969.2|969|969.7|969.4|970|969.7|969.2|969|2417
1646819380000|2022-03-09 09:49:40|969.4|969.3|970.5|970.2|970.5|970.2|968.9|968.6|15239
1646819390000|2022-03-09 09:49:50|970.4|970.3|970.3|969.9|970.4|970.3|970.1|969.7|2576
1646819400000|2022-03-09 09:50:00|970.2|969.8|969.3|969|970.2|969.8|968.9|968.6|9986
1646819410000|2022-03-09 09:50:10|969.2|968.9|969.1|968.7|969.3|968.9|968|967.9|8142
1646819420000|2022-03-09 09:50:20|969|968.8|969.1|968.8|969.5|969.2|968.4|968|12564
1646819430000|2022-03-09 09:50:30|969.2|968.9|969.9|969.6|970.1|969.8|968.9|968.6|1424
1646819440000|2022-03-09 09:50:40|969.8|969.5|970.7|970.3|970.8|970.4|969.8|969.5|7232
1646819450000|2022-03-09 09:50:50|970.6|970.2|970.4|970.1|971.1|970.7|970.4|970.1|10164
1646819460000|2022-03-09 09:51:00|970.3|970.2|970.1|969.8|970.6|970.2|970.1|969.8|1054
1646819470000|2022-03-09 09:51:10|970.2|969.9|971.1|970.7|971.1|970.8|970.2|969.8|13377
1646819480000|2022-03-09 09:51:20|971.2|970.8|972.2|971.8|972.3|971.8|971|970.6|1750
1646819490000|2022-03-09 09:51:30|972.1|971.9|973|972.6|973|972.6|971.9|971.5|6179
1646819500000|2022-03-09 09:51:40|973.1|972.7|972.7|972.3|973.1|972.8|972.7|972.3|1262
1646819510000|2022-03-09 09:51:50|972.5|972.4|971.4|971|972.5|972.4|971.4|971|1597
1646819520000|2022-03-09 09:52:00|971.3|971.1|970.3|970|971.3|971.1|969.9|969.5|14129
1646819530000|2022-03-09 09:52:10|970.2|969.9|972|971.6|972|971.6|970.1|969.7|5530
1646819540000|2022-03-09 09:52:20|972.1|971.7|970.3|970|972.2|971.8|970.1|969.7|9591
1646819550000|2022-03-09 09:52:30|970.2|969.9|970.4|970.1|970.6|970.3|970|969.7|2540
1646819560000|2022-03-09 09:52:40|970.3|970|970.4|970|970.5|970.1|969.7|969.3|10656
1646819570000|2022-03-09 09:52:50|970.3|969.8|970.6|970.3|970.9|970.6|970.1|969.7|3937
1646819580000|2022-03-09 09:53:00|970.7|970.4|971.4|971|971.8|971.4|970.7|970.4|5178
1646819590000|2022-03-09 09:53:10|971.5|971.1|971.9|971.5|972.1|971.7|971.3|971|3893
1646819600000|2022-03-09 09:53:20|971.8|971.4|972.3|972|972.7|972.4|971.7|971.4|5041
1646819610000|2022-03-09 09:53:30|972.2|971.9|972.1|971.7|972.4|972.1|971.3|971|4164
1646819620000|2022-03-09 09:53:40|972|971.6|972.4|972.1|972.4|972.1|971.9|971.5|2130
1646819630000|2022-03-09 09:53:50|972.5|972.2|972.1|971.7|972.7|972.3|972|971.7|1585
1646819640000|2022-03-09 09:54:00|972|971.6|971|970.7|972.1|971.7|970.7|970.3|3880
1646819650000|2022-03-09 09:54:10|970.9|970.6|970.5|970.2|972|971.6|970.5|970.1|7259
1646819660000|2022-03-09 09:54:20|970.6|970.3|971.1|970.8|971.2|970.9|970|969.6|7872
1646819670000|2022-03-09 09:54:30|971.2|970.9|970.3|970|971.2|970.9|969.9|969.6|2666
1646819680000|2022-03-09 09:54:40|970|969.9|970.5|970.1|970.6|970.2|970|969.6|10108
1646819690000|2022-03-09 09:54:50|970.7|970.2|970.9|970.5|971|970.6|970.7|970.2|1657
1646819700000|2022-03-09 09:55:00|970.8|970.4|970.5|970.2|970.8|970.5|970.5|970.2|759
1646819710000|2022-03-09 09:55:10|970.6|970.1|970.2|969.8|970.7|970.5|970|969.6|9885
1646819720000|2022-03-09 09:55:20|970.3|969.9|970.2|969.8|970.9|970.6|970|969.6|8560
1646819730000|2022-03-09 09:55:30|970.1|969.9|970.2|969.9|970.4|970.2|969.8|969.6|26120
1646819740000|2022-03-09 09:55:40|970.3|970|970.3|969.9|970.7|970.4|970.1|969.9|1020
1646819750000|2022-03-09 09:55:50|970.4|970|970.6|970.3|970.7|970.4|970|969.7|5204
1646819760000|2022-03-09 09:56:00|970.7|970.2|970.2|970|971.1|970.8|970.2|970|4328
1646819770000|2022-03-09 09:56:10|970.3|970.1|970.3|969.9|970.6|970.3|970|969.8|10919
1646819780000|2022-03-09 09:56:20|970.2|969.8|970.1|970|970.2|970|970|969.7|1583
1646819790000|2022-03-09 09:56:30|970.3|969.8|970.2|969.9|970.4|970|970|969.6|2261
1646819800000|2022-03-09 09:56:40|970.3|969.8|970.2|969.8|970.4|970|969.7|969.4|5126
1646819810000|2022-03-09 09:56:50|970.1|969.7|970.4|970.2|970.4|970.2|969.7|969.6|17816
1646819820000|2022-03-09 09:57:00|970.5|970.1|970.2|970|970.6|970.3|969.8|969.4|7104
1646819830000|2022-03-09 09:57:10|970.1|969.9|970|969.7|970.7|970.3|969.9|969.5|10285
1646819840000|2022-03-09 09:57:20|970.1|969.8|970|969.7|970.5|970.1|969.6|969.2|18564
1646819850000|2022-03-09 09:57:30|970.1|969.8|970.2|969.9|970.4|970|969.9|969.5|7492
1646819860000|2022-03-09 09:57:40|970.3|970|970.4|970.1|970.5|970.3|970.1|969.8|2384
1646819870000|2022-03-09 09:57:50|970.3|970|971.4|971.1|971.5|971.2|970.2|969.9|4499
1646819880000|2022-03-09 09:58:00|971.5|971.2|970.7|970.4|971.7|971.5|970.7|970.4|17729
1646819890000|2022-03-09 09:58:10|970.6|970.3|970.1|969.9|970.6|970.3|970|969.7|6942
1646819900000|2022-03-09 09:58:20|970|969.8|970.9|970.6|970.9|970.6|970|969.8|6342
1646819910000|2022-03-09 09:58:30|971|970.7|970.9|970.5|971.3|970.9|970.8|970.5|3361
1646819920000|2022-03-09 09:58:40|970.8|970.4|971.1|970.7|971.1|970.7|970.5|970.2|1939
1646819930000|2022-03-09 09:58:50|971|970.8|970.5|970.2|971|970.8|970.5|970.2|0
1646819940000|2022-03-09 09:59:00|970.4|970.1|971.6|971.2|971.8|971.4|970.4|970.1|15350
1646819950000|2022-03-09 09:59:10|971.5|971.1|971.7|971.4|972.7|972.3|971.5|971.1|5703
1646819960000|2022-03-09 09:59:20|971.9|971.5|972.5|972.2|973.2|972.8|971.7|971.5|23337
1646819970000|2022-03-09 09:59:30|972.6|972.3|972|971.7|972.6|972.3|972|971.7|5195
1646819980000|2022-03-09 09:59:40|971.9|971.6|972.3|972|972.6|972.3|971.9|971.6|6293
1646819990000|2022-03-09 09:59:50|972.4|972.1|972.1|971.8|972.5|972.2|971.9|971.7|741
1646820000000|2022-03-09 10:00:00|972|971.7|972.9|972.5|972.9|972.6|971.8|971.4|3781
1646820010000|2022-03-09 10:00:10|973|972.6|972.6|972.3|973.2|972.9|972.6|972.3|4270
1646820020000|2022-03-09 10:00:20|972.5|972.2|972.1|971.8|972.7|972.4|972.1|971.7|815
1646820030000|2022-03-09 10:00:30|972.2|971.7|971.8|971.5|972.2|971.9|971.6|971.2|4440
1646820040000|2022-03-09 10:00:40|971.9|971.6|970.9|970.6|971.9|971.6|970.9|970.6|4008
1646820050000|2022-03-09 10:00:50|970.8|970.5|970.3|970|970.8|970.6|970|969.7|20887
1646820060000|2022-03-09 10:01:00|970.4|970.1|970.6|970.2|970.8|970.5|970.4|970.1|2164
1646820070000|2022-03-09 10:01:10|970.7|970.3|970.7|970.4|970.9|970.6|970.6|970.3|10630
1646820080000|2022-03-09 10:01:20|970.6|970.3|971.7|971.4|971.8|971.4|970.5|970.3|3366
1646820090000|2022-03-09 10:01:30|971.6|971.3|970.3|970|971.6|971.5|970.3|970|13239
1646820100000|2022-03-09 10:01:40|970.2|969.8|970.3|970|970.5|970.3|970.1|969.8|6053
1646820110000|2022-03-09 10:01:50|970.2|969.9|970|969.7|970.2|970|969.6|969.2|12947
1646820120000|2022-03-09 10:02:00|970.1|969.8|970.2|969.9|970.6|970.2|970.1|969.8|914
1646820130000|2022-03-09 10:02:10|970.1|969.8|970.1|969.8|970.2|970|969.5|969.2|15551
1646820140000|2022-03-09 10:02:20|969.9|969.7|970.2|969.9|970.3|970.1|969.7|969.4|4561
1646820150000|2022-03-09 10:02:30|970.4|970|970.2|970|970.4|970.1|969.7|969.4|12528
1646820160000|2022-03-09 10:02:40|970.3|969.9|969.4|969.1|970.3|969.9|969.2|969.1|4465
1646820170000|2022-03-09 10:02:50|969.5|969.2|969.5|969.2|970.1|969.7|969.3|969|7428
1646820180000|2022-03-09 10:03:00|969.6|969.3|970.2|969.8|970.2|970|969.5|969.2|1870
1646820190000|2022-03-09 10:03:10|970.1|969.9|970.2|969.9|970.2|970|969.8|969.5|1019
1646820200000|2022-03-09 10:03:20|970.1|969.8|969.3|969|970.1|969.8|969.2|968.9|15948
1646820210000|2022-03-09 10:03:30|969.5|968.9|969.7|969.4|969.9|969.6|969.1|968.9|5919
1646820220000|2022-03-09 10:03:40|969.6|969.3|970|969.7|970.3|970|969.6|969.3|2812
1646820230000|2022-03-09 10:03:50|970.1|969.8|970.9|970.5|971|970.7|970|969.7|850
1646820240000|2022-03-09 10:04:00|970.8|970.4|972|971.6|972.1|971.8|970.8|970.4|1715
1646820250000|2022-03-09 10:04:10|971.9|971.7|972.1|971.7|972.4|972.1|971.9|971.7|6232
1646820260000|2022-03-09 10:04:20|972|971.8|972.3|972|972.3|972|971.9|971.6|1297
1646820270000|2022-03-09 10:04:30|972.2|971.9|972.6|972.3|972.7|972.4|972|971.7|5033
1646820280000|2022-03-09 10:04:40|972.5|972.2|972.7|972.3|972.8|972.5|972.2|971.8|2049
1646820290000|2022-03-09 10:04:50|972.6|972.4|972.6|972.2|973|972.7|972.4|972|5645
1646820300000|2022-03-09 10:05:00|972.5|972.1|972.1|971.8|972.5|972.1|972|971.7|829
1646820310000|2022-03-09 10:05:10|972.2|971.9|972.3|972|972.5|972.1|972|971.7|4135
1646820320000|2022-03-09 10:05:20|972.2|971.9|972.3|971.9|972.6|972.2|972.2|971.8|959
1646820330000|2022-03-09 10:05:30|972.2|972|972.1|971.7|972.4|972.1|971.5|971.3|5296
1646820340000|2022-03-09 10:05:40|972.2|971.9|973.3|973|973.4|973.1|972.2|971.9|5962
1646820350000|2022-03-09 10:05:50|973.2|972.8|972.6|972.3|973.2|972.8|972.3|971.9|4095
1646820360000|2022-03-09 10:06:00|972.7|972.2|972.8|972.4|972.8|972.5|972.3|971.9|2296
1646820370000|2022-03-09 10:06:10|972.7|972.5|972.7|972.3|973|972.6|972.7|972.3|0
1646820380000|2022-03-09 10:06:20|972.8|972.4|972.8|972.5|973.4|973|972.7|972.4|1708
1646820390000|2022-03-09 10:06:30|972.9|972.4|973|972.7|973.6|973.4|972.9|972.4|2928
1646820400000|2022-03-09 10:06:40|973.1|972.8|973.6|973.3|973.9|973.8|973.1|972.8|7236
1646820410000|2022-03-09 10:06:50|973.5|973.2|973.7|973.4|973.9|973.5|973.5|973.2|0
1646820420000|2022-03-09 10:07:00|973.6|973.3|973.7|973.3|973.7|973.3|973.5|973.1|0
1646820430000|2022-03-09 10:07:10|973.8|973.4|974.4|974|974.6|974.3|973.8|973.4|4915
1646820440000|2022-03-09 10:07:20|974.3|973.9|974.2|973.9|974.3|974|974.2|973.8|1799
1646820450000|2022-03-09 10:07:30|974.4|974|974.2|974|974.5|974.3|974.2|974|502
1646820460000|2022-03-09 10:07:40|974|973.9|974.5|974.3|974.5|974.3|974|973.6|1763
1646820470000|2022-03-09 10:07:50|974.6|974.4|974.3|974.1|975|974.8|974.3|974|15638
1646820480000|2022-03-09 10:08:00|974.4|974|973.7|973.4|974.4|974|973.7|973.4|1462
1646820490000|2022-03-09 10:08:10|973.8|973.7|974.7|974.3|974.7|974.4|973.8|973.5|6162
1646820500000|2022-03-09 10:08:20|974.6|974.2|974.8|974.5|975.6|975.3|974.6|974.2|122795
1646820510000|2022-03-09 10:08:30|974.9|974.6|974.6|974.3|975.2|974.9|974.5|974.2|5101
1646820520000|2022-03-09 10:08:40|974.4|974.2|974.2|973.9|974.9|974.6|974.2|973.8|5726
1646820530000|2022-03-09 10:08:50|974.1|973.8|973.7|973.3|974.1|973.8|973.5|973.2|1566
1646820540000|2022-03-09 10:09:00|973.6|973.2|973.1|972.8|973.6|973.2|972.8|972.4|3993
1646820550000|2022-03-09 10:09:10|973.2|972.9|972.5|972.2|973.4|973.1|972.5|972.2|1236
1646820560000|2022-03-09 10:09:20|972.4|972.1|971.7|971.4|972.4|972.2|971.5|971.2|6847
1646820570000|2022-03-09 10:09:30|971.8|971.3|972.5|972.1|972.5|972.1|971.7|971.3|515
1646820580000|2022-03-09 10:09:40|972.6|972.2|973.2|972.8|973.3|972.9|972.6|972.2|6254
1646820590000|2022-03-09 10:09:50|973.3|972.9|973.8|973.5|974.5|974.1|973.3|972.9|12914
1646820600000|2022-03-09 10:10:00|973.9|973.6|974.6|974.3|974.6|974.3|973.7|973.4|5169
1646820610000|2022-03-09 10:10:10|974.7|974.4|975|974.6|975.8|975.7|974.7|974.4|8092
1646820620000|2022-03-09 10:10:20|974.9|974.5|974.9|974.6|975.2|974.8|974.3|973.9|1358
1646820630000|2022-03-09 10:10:30|974.8|974.5|975.3|975|975.4|975.2|974.8|974.4|2131
1646820640000|2022-03-09 10:10:40|975.5|975.4|975.5|975.1|975.9|975.5|975.3|975|22875
1646820650000|2022-03-09 10:10:50|975.6|975.2|975.2|975|975.6|975.3|975.2|975|1414
1646820660000|2022-03-09 10:11:00|975.1|974.9|973.6|973.3|975.1|974.9|973.6|973.3|4126
1646820670000|2022-03-09 10:11:10|973.7|973.4|974.2|973.9|974.2|973.9|973.3|973.1|3487
1646820680000|2022-03-09 10:11:20|974.3|974|974.8|974.4|974.9|974.5|974.3|974|100
1646820690000|2022-03-09 10:11:30|974.7|974.3|974.3|973.9|974.7|974.3|974|973.7|587
1646820700000|2022-03-09 10:11:40|974.2|973.8|974.2|973.9|974.2|973.9|973.9|973.5|1730
1646820710000|2022-03-09 10:11:50|974.1|973.8|973.8|973.4|974.3|974.2|973.8|973.4|2573
1646820720000|2022-03-09 10:12:00|973.6|973.5|972.9|972.6|973.6|973.5|972.5|972.2|12223
1646820730000|2022-03-09 10:12:10|973|972.5|973.4|973.1|974|973.7|972.9|972.5|1897
1646820740000|2022-03-09 10:12:20|973.3|973|972.4|972|973.3|973|972.4|972|673
1646820750000|2022-03-09 10:12:30|972.5|972.1|972|971.6|972.5|972.2|972|971.6|1219
1646820760000|2022-03-09 10:12:40|971.9|971.7|973|972.7|973|972.7|971.9|971.6|6507
1646820770000|2022-03-09 10:12:50|973.1|972.8|973|972.8|973.2|972.9|972.9|972.6|1459
1646820780000|2022-03-09 10:13:00|972.9|972.7|973.7|973.2|973.8|973.5|972.7|972.5|14160
1646820790000|2022-03-09 10:13:10|973.5|973.3|972.7|972.3|973.5|973.3|972.5|972.2|15635
1646820800000|2022-03-09 10:13:20|972.8|972.4|973.5|973.2|973.6|973.5|972.4|972|18829
1646820810000|2022-03-09 10:13:30|973.6|973.3|974.1|973.8|974.1|973.8|973.4|973.1|4662
1646820820000|2022-03-09 10:13:40|974|973.6|974.4|974.2|974.4|974.2|973.9|973.6|0
1646820830000|2022-03-09 10:13:50|974.3|974.1|973.1|972.8|974.3|974.1|973.1|972.8|11880
1646820840000|2022-03-09 10:14:00|973|972.7|972.7|972.4|973|972.7|972.5|972.2|500
1646820850000|2022-03-09 10:14:10|972.8|972.5|972.4|972|973.5|973.4|971.9|971.7|30015
1646820860000|2022-03-09 10:14:20|972.3|971.9|970.9|970.5|972.3|971.9|970.5|970.2|12870
1646820870000|2022-03-09 10:14:30|970.8|970.2|972.1|971.7|972.3|972.2|970.7|970.2|18858
1646820880000|2022-03-09 10:14:40|972|971.6|971|970.7|972|971.6|971|970.7|4438
1646820890000|2022-03-09 10:14:50|971.1|970.6|970.7|970.3|971.1|970.7|970.4|970|0
1646820900000|2022-03-09 10:15:00|970.6|970.2|971.3|971|971.7|971.4|970.6|970.2|4958
1646820910000|2022-03-09 10:15:10|971.2|970.9|970.1|969.8|971.2|970.9|969.9|969.5|6280
1646820920000|2022-03-09 10:15:20|970.2|969.7|970.7|970.4|971.4|971|970.2|969.7|5034
1646820930000|2022-03-09 10:15:30|970.8|970.3|970.1|969.8|970.8|970.5|970|969.6|12868
1646820940000|2022-03-09 10:15:40|970|969.7|969.5|969.2|970|969.7|969.2|968.9|21476
1646820950000|2022-03-09 10:15:50|969.4|969.1|969.6|969.3|969.6|969.3|968.9|968.8|3645
1646820960000|2022-03-09 10:16:00|969.7|969.4|969.8|969.5|969.8|969.5|969.2|968.8|2210
1646820970000|2022-03-09 10:16:10|969.9|969.6|969.5|969.2|970|969.7|969.2|968.8|12056
1646820980000|2022-03-09 10:16:20|969.6|969.3|970.5|970.2|970.5|970.3|969.4|969|7438
1646820990000|2022-03-09 10:16:30|970.4|970.1|970.3|970|970.4|970.2|970.2|969.9|189
1646821000000|2022-03-09 10:16:40|970.2|970.1|970.3|970.1|970.3|970.1|970.2|969.8|0
1646821010000|2022-03-09 10:16:50|970.2|970|970.8|970.4|970.9|970.6|970|969.7|5096
1646821020000|2022-03-09 10:17:00|970.7|970.3|970.7|970.4|971|970.6|970.3|970|2586
1646821030000|2022-03-09 10:17:10|970.8|970.5|970.2|969.9|971.1|970.7|970|969.7|6308
1646821040000|2022-03-09 10:17:20|970.3|970|970.9|970.6|971|970.8|969.9|969.5|13916
1646821050000|2022-03-09 10:17:30|970.8|970.5|970.7|970.4|971|970.6|970.6|970.2|2692
1646821060000|2022-03-09 10:17:40|970.8|970.5|970.9|970.6|970.9|970.7|970.3|970.1|15471
1646821070000|2022-03-09 10:17:50|970.8|970.5|971.7|971.4|971.8|971.5|970.8|970.5|8228
1646821080000|2022-03-09 10:18:00|971.8|971.5|971.9|971.6|972.2|971.8|971.6|971.3|255
1646821090000|2022-03-09 10:18:10|971.8|971.5|971.4|971.2|971.9|971.6|971.4|971.1|2200
1646821100000|2022-03-09 10:18:20|971.3|971.1|971|970.7|972|971.8|970.9|970.6|19282
1646821110000|2022-03-09 10:18:30|970.9|970.6|970.8|970.4|971|970.6|970.4|970.1|355
1646821120000|2022-03-09 10:18:40|970.7|970.3|971|970.7|971.2|970.8|970.6|970.3|1020
1646821130000|2022-03-09 10:18:50|971.1|970.8|971.2|971|971.2|971|971|970.7|0
1646821140000|2022-03-09 10:19:00|971.1|970.9|970.7|970.3|971.1|970.9|970.5|970.2|3813
1646821150000|2022-03-09 10:19:10|970.8|970.4|970.4|970.1|971|970.6|970.2|970.1|358
1646821160000|2022-03-09 10:19:20|970.6|970.2|971|970.7|971.3|971|970.5|970.2|679
1646821170000|2022-03-09 10:19:30|970.9|970.8|971.8|971.4|971.9|971.5|970.7|970.3|2914
1646821180000|2022-03-09 10:19:40|971.9|971.5|971|970.8|972|971.6|971|970.7|4834
1646821190000|2022-03-09 10:19:50|971.1|970.9|971.3|971|971.5|971.2|970.8|970.5|1958
1646821200000|2022-03-09 10:20:00|971.2|970.8|969.5|969.1|971.2|970.9|969.3|969|7609
1646821210000|2022-03-09 10:20:10|969.4|969.2|969.2|968.8|969.7|969.4|969|968.7|310
1646821220000|2022-03-09 10:20:20|969.6|969|968|967.7|969.8|969.6|968|967.7|38839
1646821230000|2022-03-09 10:20:30|967.9|967.6|967.2|966.9|968|967.7|967|966.7|6134
1646821240000|2022-03-09 10:20:40|967.3|966.8|967.4|967.1|967.7|967.4|967.2|966.8|5115
1646821250000|2022-03-09 10:20:50|967.2|967|967.7|967.4|967.7|967.4|967.2|966.9|200
1646821260000|2022-03-09 10:21:00|967.5|967.3|967|966.7|967.5|967.4|966.9|966.5|975
1646821270000|2022-03-09 10:21:10|967.1|966.8|967|966.7|967.7|967.3|967|966.7|1159
1646821280000|2022-03-09 10:21:20|966.9|966.6|965.2|964.9|966.9|966.6|965.1|964.9|8737
1646821290000|2022-03-09 10:21:30|965.1|964.7|964.7|964.4|965.1|964.8|964.7|964.3|1503
1646821300000|2022-03-09 10:21:40|964.5|964.2|964.9|964.6|965.1|964.7|964.3|964|3808
1646821310000|2022-03-09 10:21:50|964.8|964.4|964.7|964.3|964.8|964.4|964.3|963.9|22651
1646821320000|2022-03-09 10:22:00|964.6|964.4|964.4|964|965.3|964.8|964.3|963.9|7585
1646821330000|2022-03-09 10:22:10|964.5|964.1|963.5|963.1|964.7|964.4|963.5|963.1|9531
1646821340000|2022-03-09 10:22:20|963.4|963|962.4|962|963.7|963.3|962.4|962|6445
1646821350000|2022-03-09 10:22:30|962.3|962.1|961.5|961.1|962.5|962.1|961.4|961.1|3496
1646821360000|2022-03-09 10:22:40|961.4|961|960.8|960.5|961.5|961.1|960.6|960.2|2947
1646821370000|2022-03-09 10:22:50|960.7|960.4|961.8|961.5|962.2|961.8|960.5|960.3|5182
1646821380000|2022-03-09 10:23:00|961.9|961.9|961.3|961|962.1|961.9|960.7|960.3|7552
1646821390000|2022-03-09 10:23:10|961.4|961.1|961.4|961.1|961.4|961.2|960.9|960.5|4171
1646821400000|2022-03-09 10:23:20|961.3|961|960.6|960.4|961.4|961|960.3|960|6446
1646821410000|2022-03-09 10:23:30|960.7|960.5|960.6|960.3|961|960.7|960.5|960.3|2704
1646821420000|2022-03-09 10:23:40|960.5|960.2|961|960.7|961.4|961.1|960.4|960.1|5627
1646821430000|2022-03-09 10:23:50|961.1|960.6|960|959.7|961.1|960.6|960|959.5|4668
1646821440000|2022-03-09 10:24:00|960.1|959.8|961.6|961.2|961.8|961.4|960.1|959.8|5079
1646821450000|2022-03-09 10:24:10|961.7|961.3|961.6|961.2|961.7|961.3|961.6|961.2|0
1646821460000|2022-03-09 10:24:20|961.7|961.3|960.7|960.3|961.7|961.4|960.6|960.2|3582
1646821470000|2022-03-09 10:24:30|960.8|960.4|959.9|959.6|960.9|960.5|959.8|959.6|4372
1646821480000|2022-03-09 10:24:40|959.7|959.5|959.3|959.1|960|959.7|959.1|958.9|13675
1646821490000|2022-03-09 10:24:50|959.2|959|958.5|958.2|959.2|959|958|957.8|25074
1646821500000|2022-03-09 10:25:00|958.6|958.3|959.9|959.5|960|959.7|958.6|958.3|2934
1646821510000|2022-03-09 10:25:10|959.8|959.6|961|960.6|961.3|960.9|959.7|959.3|7344
1646821520000|2022-03-09 10:25:20|961.1|960.7|961.1|960.7|961.6|961.2|960.8|960.4|2698
1646821530000|2022-03-09 10:25:30|961.2|960.8|960.6|960.3|961.3|960.9|960.4|960.2|1214
1646821540000|2022-03-09 10:25:40|960.5|960.2|961.6|961.2|961.6|961.4|960.3|959.9|4131
1646821550000|2022-03-09 10:25:50|961.5|961.1|961.2|960.8|961.7|961.3|960.6|960.2|287
1646821560000|2022-03-09 10:26:00|961.3|961.2|961.8|961.4|962.4|962|961.3|960.9|2265
1646821570000|2022-03-09 10:26:10|961.7|961.3|961.4|961|962|961.7|961.4|961|500
1646821580000|2022-03-09 10:26:20|961.3|961.1|961.4|961.1|961.6|961.2|961.3|961.1|100
1646821590000|2022-03-09 10:26:30|961.5|961.2|961.8|961.4|962.7|962.4|961.4|961.1|24843
1646821600000|2022-03-09 10:26:40|961.9|961.6|962.4|962|963.4|963|961.9|961.6|7215
1646821610000|2022-03-09 10:26:50|962.5|961.9|961.7|961.3|962.5|961.9|961.5|961.3|1390
1646821620000|2022-03-09 10:27:00|961.6|961.2|962.7|962.2|962.7|962.2|961.6|961.2|1079
1646821630000|2022-03-09 10:27:10|962.6|962.1|961.6|961.2|962.6|962.1|961.6|961.2|849
1646821640000|2022-03-09 10:27:20|961.5|961.1|962|961.7|962|961.7|961.4|961.1|18024
1646821650000|2022-03-09 10:27:30|962.1|961.8|962.1|961.8|962.4|962.1|961.9|961.6|1887
1646821660000|2022-03-09 10:27:40|962|961.7|961.4|961.1|962.1|961.8|961.4|961|7196
1646821670000|2022-03-09 10:27:50|961.3|961|962.5|962.1|962.5|962.1|961.2|960.8|1032
1646821680000|2022-03-09 10:28:00|962.6|962.2|963.4|963.1|963.7|963.3|962.3|961.9|19528
1646821690000|2022-03-09 10:28:10|963.3|963|963.1|962.7|963.5|963.2|962.9|962.7|7085
1646821700000|2022-03-09 10:28:20|963.2|962.8|962.2|961.8|963.3|963.2|961.8|961.5|16763
1646821710000|2022-03-09 10:28:30|962.3|961.9|962.2|961.8|962.5|962.1|962.1|961.7|1191
1646821720000|2022-03-09 10:28:40|962.1|961.7|962.6|962.2|963|962.6|961.4|961|6407
1646821730000|2022-03-09 10:28:50|962.7|962.3|962.4|962.1|962.8|962.5|962.4|961.9|500
1646821740000|2022-03-09 10:29:00|962.5|962.2|962.9|962.5|963.4|963|962.3|962.1|13242
1646821750000|2022-03-09 10:29:10|962.8|962.4|963.2|962.8|963.2|962.8|962.6|962.2|2003
1646821760000|2022-03-09 10:29:20|963.3|962.9|962.9|962.6|963.4|963.1|962.9|962.6|4747
1646821770000|2022-03-09 10:29:30|962.8|962.5|962.9|962.5|963|962.6|962.4|962|3287
1646821780000|2022-03-09 10:29:40|963|962.6|962.8|962.5|963.4|963.1|962.7|962.4|126
1646821790000|2022-03-09 10:29:50|962.9|962.4|963.4|963|963.4|963.1|962.8|962.4|8640
1646821800000|2022-03-09 10:30:00|963.5|963.1|963.6|963.2|964.3|963.9|962.8|962.5|12166
1646821810000|2022-03-09 10:30:10|963.5|963.1|963.9|963.5|964|963.6|963.1|962.8|7466
1646821820000|2022-03-09 10:30:20|964|963.6|965|964.7|965.1|964.7|964|963.6|1091
1646821830000|2022-03-09 10:30:30|965.1|964.8|964.6|964.2|965.4|965.1|964.4|964.1|4764
1646821840000|2022-03-09 10:30:40|964.7|964.3|965.2|965|965.5|965.1|964.6|964.3|1429
1646821850000|2022-03-09 10:30:50|965.3|964.9|965.2|964.8|965.4|964.9|965|964.6|2297
1646821860000|2022-03-09 10:31:00|965.3|964.9|966.1|965.7|966.4|966|965.3|964.9|4084
1646821870000|2022-03-09 10:31:10|966|965.6|965.2|964.8|966|965.6|965|964.6|3451
1646821880000|2022-03-09 10:31:20|965.3|964.9|965.3|965|965.4|965|964.8|964.4|1210
1646821890000|2022-03-09 10:31:30|965.1|964.9|965.5|965.1|965.5|965.1|964.7|964.6|3092
1646821900000|2022-03-09 10:31:40|965.6|965.2|965.4|965|965.8|965.4|965.4|964.9|1063
1646821910000|2022-03-09 10:31:50|965.5|965.1|965.9|965.6|966.2|965.8|965.5|965.1|3699
1646821920000|2022-03-09 10:32:00|966|965.5|967.4|967|967.7|967.2|966|965.5|18049
1646821930000|2022-03-09 10:32:10|967.5|967.1|968|967.6|968.2|967.8|966.8|966.5|8722
1646821940000|2022-03-09 10:32:20|968.1|967.7|967.9|967.5|969.4|969|967.7|967.3|19643
1646821950000|2022-03-09 10:32:30|967.8|967.3|968.4|968|968.4|968|967.4|967|155
1646821960000|2022-03-09 10:32:40|968.3|967.9|966.7|966.3|968.3|967.9|966.3|966|28083
1646821970000|2022-03-09 10:32:50|966.6|966.2|967.1|966.7|967.2|966.8|966.3|965.9|5998
1646821980000|2022-03-09 10:33:00|966.9|966.6|966.6|966.4|967.7|967.3|966.6|966.3|2681
1646821990000|2022-03-09 10:33:10|966.5|966.3|966.8|966.4|966.9|966.6|966.1|965.6|23438
1646822000000|2022-03-09 10:33:20|966.7|966.5|966.4|966|966.7|966.6|965.8|965.5|2685
1646822010000|2022-03-09 10:33:30|966.5|966.1|966.5|966.1|966.6|966.4|966.4|966|399
1646822020000|2022-03-09 10:33:40|966.4|966.2|965.9|965.6|967.1|966.8|965.8|965.4|4903
1646822030000|2022-03-09 10:33:50|965.8|965.5|966.3|965.9|966.3|965.9|965.4|965|3235
1646822040000|2022-03-09 10:34:00|966.4|966|967|966.6|967.1|966.8|966.3|966|1144
1646822050000|2022-03-09 10:34:10|967.1|966.7|967.5|967.2|967.5|967.2|967.1|966.7|2084
1646822060000|2022-03-09 10:34:20|967.6|967.3|967.1|966.9|967.9|967.6|967.1|966.8|2817
1646822070000|2022-03-09 10:34:30|967|966.8|967.3|967|967.4|967.1|966.2|965.9|10948
1646822080000|2022-03-09 10:34:40|967.1|966.9|966.7|966.4|967.3|966.9|966.5|966.3|399
1646822090000|2022-03-09 10:34:50|966.9|966.5|966.8|966.4|967.7|967.3|966.7|966.3|3098
1646822100000|2022-03-09 10:35:00|966.7|966.5|968|967.7|968.1|967.7|966.7|966.5|1434
1646822110000|2022-03-09 10:35:10|968.1|967.8|967.9|967.4|968.4|968|967.7|967.3|5413
1646822120000|2022-03-09 10:35:20|968|967.5|968.1|967.8|968.9|968.5|968|967.5|1394
1646822130000|2022-03-09 10:35:30|968.2|967.9|967.9|967.5|968.3|968.1|967.6|967.2|1937
1646822140000|2022-03-09 10:35:40|967.8|967.6|968.2|967.9|968.2|968|967.8|967.6|2264
1646822150000|2022-03-09 10:35:50|968.4|968|968.5|968.3|968.5|968.3|968.3|967.9|3575
1646822160000|2022-03-09 10:36:00|968.6|968.4|968.6|968.3|969.8|969.4|968.5|968.1|16752
1646822170000|2022-03-09 10:36:10|968.5|968.2|968.2|967.8|968.5|968.2|968|967.6|2284
1646822180000|2022-03-09 10:36:20|968.1|967.9|968|967.6|968.1|967.9|967.8|967.4|1808
1646822190000|2022-03-09 10:36:30|967.9|967.5|967.9|967.5|968.1|967.7|967.6|967.3|700
1646822200000|2022-03-09 10:36:40|967.8|967.3|968.8|968.6|968.8|968.6|967.4|967.1|5361
1646822210000|2022-03-09 10:36:50|969|968.5|969.1|968.6|969.1|968.7|968.9|968.5|859
1646822220000|2022-03-09 10:37:00|969.2|968.7|969|968.7|969.4|969.3|968.9|968.6|3589
1646822230000|2022-03-09 10:37:10|969.1|968.8|969.3|968.9|969.3|969|968.7|968.5|4677
1646822240000|2022-03-09 10:37:20|969.2|969|969|968.7|969.2|969|969|968.7|0
1646822250000|2022-03-09 10:37:30|968.9|968.6|968.8|968.4|969.2|968.8|968.5|968.3|5672
1646822260000|2022-03-09 10:37:40|968.7|968.5|968.8|968.4|969.3|968.9|968.6|968.2|510
1646822270000|2022-03-09 10:37:50|968.9|968.5|969.7|969.4|969.8|969.4|968.9|968.4|2994
1646822280000|2022-03-09 10:38:00|969.8|969.3|968.5|968.1|969.8|969.3|968.2|968|24490
1646822290000|2022-03-09 10:38:10|968.6|968.2|968.4|968|968.7|968.4|968.3|967.9|537
1646822300000|2022-03-09 10:38:20|968.3|968.1|968.3|968|968.5|968.3|968.2|967.9|0
1646822310000|2022-03-09 10:38:30|968.4|968.1|968.3|968.1|968.4|968.1|968.3|968.1|0
1646822320000|2022-03-09 10:38:40|968.4|968.2|968.6|968.2|968.7|968.3|968.1|967.8|5423
1646822330000|2022-03-09 10:38:50|968.5|968.3|968.2|967.9|968.8|968.5|968.1|967.8|1327
1646822340000|2022-03-09 10:39:00|968.3|968|968.5|968.1|968.9|968.5|968.3|967.9|10485
1646822350000|2022-03-09 10:39:10|968.4|968.2|968.7|968.3|968.8|968.5|968.4|968.2|2460
1646822360000|2022-03-09 10:39:20|968.5|968.2|968.6|968.3|968.8|968.4|968.2|968|4376
1646822370000|2022-03-09 10:39:30|968.5|968.2|968.6|968.3|968.7|968.3|968.4|968.1|0
1646822380000|2022-03-09 10:39:40|968.7|968.5|968.7|968.3|968.7|968.5|968.1|967.9|3144
1646822390000|2022-03-09 10:39:50|968.6|968.2|968.1|967.8|968.6|968.2|968|967.6|0
1646822400000|2022-03-09 10:40:00|968|967.7|968.3|968|968.4|968.1|967.9|967.6|484
1646822410000|2022-03-09 10:40:10|968.4|967.9|967.7|967.4|968.4|968.1|967.7|967.4|1545
1646822420000|2022-03-09 10:40:20|967.5|967.3|967.2|966.9|967.7|967.4|967.2|966.9|350
1646822430000|2022-03-09 10:40:30|967.3|967|968.3|968|968.3|968|967.3|967|6281
1646822440000|2022-03-09 10:40:40|968.4|968.1|968|967.7|968.8|968.5|967.9|967.6|2750
1646822450000|2022-03-09 10:40:50|967.9|967.6|967.9|967.6|968.2|968|967.7|967.5|3185
1646822460000|2022-03-09 10:41:00|968|967.7|967.5|967.2|968.1|967.8|967.3|967|2517
1646822470000|2022-03-09 10:41:10|967.6|967.3|967.3|967|967.6|967.3|967.1|966.8|1856
1646822480000|2022-03-09 10:41:20|967.2|966.9|968.2|967.9|968.2|967.9|967|966.8|2488
1646822490000|2022-03-09 10:41:30|968.1|967.8|967.1|966.8|968.4|968.2|967.1|966.8|4630
1646822500000|2022-03-09 10:41:40|967|966.7|967.5|967.2|967.7|967.4|966.9|966.6|3958
1646822510000|2022-03-09 10:41:50|967.6|967.3|967.2|967|968|967.7|967.2|966.9|3204
1646822520000|2022-03-09 10:42:00|967.1|966.9|967.4|967.1|967.5|967.2|966.7|966.4|5878
1646822530000|2022-03-09 10:42:10|967.5|967|967.2|966.9|967.5|967.2|967|966.7|588
1646822540000|2022-03-09 10:42:20|967.1|966.8|967.7|967.3|967.7|967.3|966.9|966.6|1018
1646822550000|2022-03-09 10:42:30|967.8|967.4|967.2|967|967.9|967.5|967|966.9|3425
1646822560000|2022-03-09 10:42:40|967.1|966.9|967.9|967.7|968|967.7|967|966.7|5613
1646822570000|2022-03-09 10:42:50|968|967.6|967.6|967.4|968|967.8|967.6|967.4|5155
1646822580000|2022-03-09 10:43:00|967.5|967.3|967.9|967.5|967.9|967.6|967.4|967.2|391
1646822590000|2022-03-09 10:43:10|967.8|967.4|967.5|967.2|967.8|967.4|967.4|967.2|2759
1646822600000|2022-03-09 10:43:20|967.4|967.1|967.8|967.6|967.8|967.6|967|966.7|1447
1646822610000|2022-03-09 10:43:30|967.7|967.5|967.5|967.2|967.7|967.5|967.5|967.1|350
1646822620000|2022-03-09 10:43:40|967.4|967.1|967.7|967.4|967.7|967.4|967.4|967.1|425
1646822630000|2022-03-09 10:43:50|967.6|967.5|967.7|967.3|967.8|967.6|967.5|967.1|200
1646822640000|2022-03-09 10:44:00|967.6|967.4|967.7|967.3|967.7|967.5|967.5|967.1|509
1646822650000|2022-03-09 10:44:10|967.8|967.4|967.9|967.6|968.2|967.9|967.8|967.4|2499
1646822660000|2022-03-09 10:44:20|968|967.7|968|967.7|968.2|968|967.4|967.3|16550
1646822670000|2022-03-09 10:44:30|968.1|967.8|967.3|967|968.1|967.9|967.3|967|2712
1646822680000|2022-03-09 10:44:40|967.4|967.1|967.5|967.1|967.7|967.3|967.1|966.8|2970
1646822690000|2022-03-09 10:44:50|967.6|967.2|966.4|966.1|967.7|967.4|966.2|965.8|1401
1646822700000|2022-03-09 10:45:00|966.5|966.2|966.9|966.6|966.9|966.6|965.9|965.7|18037
1646822710000|2022-03-09 10:45:10|966.8|966.5|966.9|966.6|967.2|966.9|966.7|966.4|4529
1646822720000|2022-03-09 10:45:20|966.8|966.5|966.1|965.8|966.9|966.6|966.1|965.8|2424
1646822730000|2022-03-09 10:45:30|966.2|965.9|966.6|966.3|966.7|966.3|966.2|965.9|1291
1646822740000|2022-03-09 10:45:40|966.3|966.2|966.1|965.7|966.6|966.2|965.9|965.6|3311
1646822750000|2022-03-09 10:45:50|966.2|965.9|966.6|966.2|966.7|966.4|966.2|965.9|3898
1646822760000|2022-03-09 10:46:00|966.7|966.3|966.9|966.6|966.9|966.7|966.5|966.2|8620
1646822770000|2022-03-09 10:46:10|967|966.7|967.3|967|967.9|967.6|967|966.7|19289
1646822780000|2022-03-09 10:46:20|967.2|966.9|967.4|967|967.4|967|967|966.9|568
1646822790000|2022-03-09 10:46:30|967.3|966.9|966.9|966.6|967.4|967|966.6|966.4|6167
1646822800000|2022-03-09 10:46:40|966.8|966.7|966.1|965.8|966.8|966.7|966|965.7|4258
1646822810000|2022-03-09 10:46:50|966|965.7|965|964.6|966|965.7|964.7|964.4|2437
1646822820000|2022-03-09 10:47:00|964.9|964.7|964.9|964.6|965.1|964.9|964.8|964.6|6201
1646822830000|2022-03-09 10:47:10|964.8|964.5|964.8|964.5|965.5|965.2|964.6|964.3|2817
1646822840000|2022-03-09 10:47:20|964.9|964.6|965.1|964.8|965.4|965.1|964.9|964.6|7574
1646822850000|2022-03-09 10:47:30|965.4|965.3|965.2|964.9|965.6|965.3|964.7|964.4|19313
1646822860000|2022-03-09 10:47:40|965.3|965|965.4|965.1|966|965.7|965.3|965|4238
1646822870000|2022-03-09 10:47:50|965.3|965|965.6|965.3|965.6|965.3|964.7|964.5|5184
1646822880000|2022-03-09 10:48:00|965.7|965.4|966.2|965.9|966.4|966.1|965.5|965.2|3475
1646822890000|2022-03-09 10:48:10|966.3|965.8|966.4|966.1|966.5|966.3|966|965.8|1162
1646822900000|2022-03-09 10:48:20|966.3|966|966.1|965.8|966.4|966.1|965.9|965.6|2054
1646822910000|2022-03-09 10:48:30|966.2|965.9|967|966.7|967.1|966.8|965.9|965.7|909
1646822920000|2022-03-09 10:48:40|966.9|966.6|966.2|965.8|966.9|966.6|966|965.7|4344
1646822930000|2022-03-09 10:48:50|966.3|966|965.3|965|966.6|966.3|965.2|965|4116
1646822940000|2022-03-09 10:49:00|965.2|964.9|965.4|965.1|965.8|965.5|964.9|964.6|5926
1646822950000|2022-03-09 10:49:10|965.5|965.2|965.5|965.2|965.8|965.5|965.2|964.9|3114
1646822960000|2022-03-09 10:49:20|965.4|965.1|964.7|964.4|965.6|965.2|964.7|964.4|986
1646822970000|2022-03-09 10:49:30|964.8|964.5|964.7|964.4|965|964.6|964.4|964.1|616
1646822980000|2022-03-09 10:49:40|964.6|964.3|963.7|963.4|964.6|964.3|963.5|963.2|5614
1646822990000|2022-03-09 10:49:50|963.8|963.5|964.7|964.4|965.3|965|963.8|963.5|5589
1646823000000|2022-03-09 10:50:00|964.6|964.3|965.5|965.2|966|965.6|964.6|964.2|23274
1646823010000|2022-03-09 10:50:10|965.4|965.1|966.7|966.4|966.7|966.4|965.3|965|30284
1646823020000|2022-03-09 10:50:20|966.8|966.5|967.2|967|967.6|967.3|966.7|966.4|24101
1646823030000|2022-03-09 10:50:30|967.3|967.1|967.6|967.3|967.9|967.5|967.3|967.1|6424
1646823040000|2022-03-09 10:50:40|967.7|967.4|966.1|966|967.9|967.7|966|965.8|13148
1646823050000|2022-03-09 10:50:50|966|965.9|967.5|967.2|967.7|967.5|965.9|965.6|16450
1646823060000|2022-03-09 10:51:00|967.6|967.3|967.7|967.3|967.8|967.4|967.2|966.9|3511
1646823070000|2022-03-09 10:51:10|967.6|967.2|967.7|967.4|968|967.7|967.5|967.2|783
1646823080000|2022-03-09 10:51:20|967.8|967.5|966.4|966.1|968|967.8|966.4|966|13970
1646823090000|2022-03-09 10:51:30|966.3|966|965.8|965.5|966.4|966.1|965.8|965.4|0
1646823100000|2022-03-09 10:51:40|965.9|965.6|965.7|965.4|966|965.8|965.3|965|6019
1646823110000|2022-03-09 10:51:50|965.8|965.5|965.2|964.9|965.9|965.7|965.2|964.8|6470
1646823120000|2022-03-09 10:52:00|965.1|964.8|964.3|964|965.2|964.9|964.3|964|8306
1646823130000|2022-03-09 10:52:10|964.2|964.1|964.9|964.6|965|964.7|964.2|963.8|10816
1646823140000|2022-03-09 10:52:20|965|964.7|964.4|964.1|965|964.7|964.3|964.1|8525
1646823150000|2022-03-09 10:52:30|964.3|964|963.2|962.9|964.5|964.3|962.8|962.5|12800
1646823160000|2022-03-09 10:52:40|963.3|963.2|963.2|962.9|964.1|963.7|963|962.8|15059
1646823170000|2022-03-09 10:52:50|963.1|963|963.3|963|963.3|963|963.1|962.7|500
1646823180000|2022-03-09 10:53:00|963.4|963.1|964.1|963.8|964.5|964.2|963.4|963.1|5193
1646823190000|2022-03-09 10:53:10|964|963.7|963.8|963.5|964.3|964|963.4|963.1|7523
1646823200000|2022-03-09 10:53:20|963.7|963.4|963.1|962.8|964.1|963.9|963.1|962.8|17962
1646823210000|2022-03-09 10:53:30|963.2|962.9|963.9|963.5|963.9|963.6|963.2|962.9|2614
1646823220000|2022-03-09 10:53:40|963.8|963.6|963.7|963.4|964.2|964.1|963.2|962.9|11148
1646823230000|2022-03-09 10:53:50|963.6|963.3|964.5|964.2|964.5|964.2|963.3|962.9|4476
1646823240000|2022-03-09 10:54:00|964.2|964.1|962.8|962.5|964.2|964.1|962.8|962.4|263
1646823250000|2022-03-09 10:54:10|962.9|962.6|962.7|962.3|963.2|962.9|962.5|962.1|4360
1646823260000|2022-03-09 10:54:20|962.8|962.4|963.2|962.9|963.4|963.1|962.7|962.3|529
1646823270000|2022-03-09 10:54:30|963.3|963|962.7|962.4|963.6|963.3|962.7|962.4|6780
1646823280000|2022-03-09 10:54:40|962.5|962.3|962.7|962.3|963.1|962.7|962.2|962|6000
1646823290000|2022-03-09 10:54:50|962.8|962.4|962.9|962.6|963.2|962.9|962.8|962.4|2504
1646823300000|2022-03-09 10:55:00|963|962.7|962.5|962.2|963.6|963.4|962.3|962|8881
1646823310000|2022-03-09 10:55:10|962.6|962.3|962.9|962.5|963.1|962.7|962|961.8|4743
1646823320000|2022-03-09 10:55:20|962.8|962.4|962.8|962.4|962.8|962.4|961.8|961.7|13105
1646823330000|2022-03-09 10:55:30|962.9|962.6|963.2|962.8|963.4|963|962.9|962.6|2408
1646823340000|2022-03-09 10:55:40|963.1|962.7|962.1|961.8|963.1|962.8|961.6|961.5|31530
1646823350000|2022-03-09 10:55:50|962.2|961.7|962.8|962.4|963|962.6|962.1|961.7|7806
1646823360000|2022-03-09 10:56:00|962.7|962.5|962.7|962.3|962.8|962.6|962.5|962.3|0
1646823370000|2022-03-09 10:56:10|962.6|962.4|962.8|962.5|962.8|962.6|962.3|962|874
1646823380000|2022-03-09 10:56:20|962.7|962.4|962.4|962.1|962.8|962.5|962.3|961.9|3360
1646823390000|2022-03-09 10:56:30|962.5|962.2|961.8|961.5|962.7|962.4|961.8|961.5|3077
1646823400000|2022-03-09 10:56:40|961.9|961.6|961.2|960.9|961.9|961.6|961.2|960.8|0
1646823410000|2022-03-09 10:56:50|961.1|960.8|960.5|960.2|961.3|960.9|960.3|960|13673
1646823420000|2022-03-09 10:57:00|960.6|960.3|960.1|959.9|960.6|960.3|960|959.6|6628
1646823430000|2022-03-09 10:57:10|960|959.8|958.1|957.8|960|959.9|958.1|957.7|10284
1646823440000|2022-03-09 10:57:20|958|957.7|958.8|958.4|959.5|959.1|957.6|957.3|11830
1646823450000|2022-03-09 10:57:30|958.9|958.5|959.8|959.5|959.9|959.5|958.6|958.2|1182
1646823460000|2022-03-09 10:57:40|959.9|959.6|959.8|959.4|960.5|960.2|959.8|959.3|1715
1646823470000|2022-03-09 10:57:50|959.7|959.5|960.4|960|960.4|960|959.6|959.2|3710
1646823480000|2022-03-09 10:58:00|960.5|960.1|960.6|960.2|961.6|961.4|960.5|960.1|2320
1646823490000|2022-03-09 10:58:10|960.5|960.1|961.1|960.8|961.2|960.9|960.4|960|2935
1646823500000|2022-03-09 10:58:20|961.2|960.9|961.8|961.4|961.8|961.4|961.1|960.8|808
1646823510000|2022-03-09 10:58:30|961.7|961.5|961.5|961.2|962.1|961.8|961.5|961.1|11779
1646823520000|2022-03-09 10:58:40|961.4|961.1|961.9|961.7|962.4|962.1|961.4|961.1|14108
1646823530000|2022-03-09 10:58:50|961.8|961.5|956.4|956|961.8|961.6|956.4|956|61707
1646823540000|2022-03-09 10:59:00|956.5|956.1|957|956.7|957.9|957.5|956.4|956.1|4076
1646823550000|2022-03-09 10:59:10|957.1|956.8|957.4|957.1|957.6|957.3|956.7|956.3|2185
1646823560000|2022-03-09 10:59:20|957.5|957|957.7|957.3|957.7|957.3|957|956.6|8858
1646823570000|2022-03-09 10:59:30|957.8|957.4|959.2|958.9|959.6|959.3|957.7|957.4|2
1646823580000|2022-03-09 10:59:40|959.3|959|959|958.6|959.3|959|958.2|958|2425
1646823590000|2022-03-09 10:59:50|959.1|958.7|958.9|958.5|959.7|959.3|958.8|958.5|5716
1646823600000|2022-03-09 11:00:00|958.8|958.4|958.5|958.2|959.2|958.9|958.1|957.7|4465
1646823610000|2022-03-09 11:00:10|958.4|958.1|958.4|958|958.6|958.3|957.8|957.4|6990
1646823620000|2022-03-09 11:00:20|958.6|958.2|958.2|958|958.6|958.3|957.4|957.1|7900
1646823630000|2022-03-09 11:00:30|958.1|957.9|957.9|957.5|958.2|958|957.8|957.5|3762
1646823640000|2022-03-09 11:00:40|958|957.8|957.4|957.2|958.2|957.9|957.4|957.2|8925
1646823650000|2022-03-09 11:00:50|957.5|957.1|957.8|957.4|957.9|957.6|956.8|956.4|10360
1646823660000|2022-03-09 11:01:00|957.9|957.6|959.3|958.9|959.3|958.9|957.8|957.4|5508
1646823670000|2022-03-09 11:01:10|959.4|959|959.2|958.9|960.2|959.8|958.9|958.5|7683
1646823680000|2022-03-09 11:01:20|959.1|958.8|959.5|959.4|959.7|959.4|959.1|958.8|4018
1646823690000|2022-03-09 11:01:30|959.7|959.5|959.9|959.6|960.1|959.7|959|958.9|9520
1646823700000|2022-03-09 11:01:40|959.8|959.5|959.2|958.8|959.9|959.5|958.5|958.2|11274
1646823710000|2022-03-09 11:01:50|959.4|958.9|960.4|960.1|960.5|960.2|959.3|958.9|4171
1646823720000|2022-03-09 11:02:00|960.3|960|960.4|960.1|960.9|960.5|960.2|959.9|7827
1646823730000|2022-03-09 11:02:10|960.3|960.2|959.5|959.2|960.3|960.2|959.4|959|14009
1646823740000|2022-03-09 11:02:20|959.6|959.3|960.1|959.7|960.1|959.7|959.4|959.1|5415
1646823750000|2022-03-09 11:02:30|960|959.6|959.8|959.6|960|959.8|959.7|959.3|0
1646823760000|2022-03-09 11:02:40|959.7|959.4|959.1|958.9|959.7|959.5|959.1|958.7|5010
1646823770000|2022-03-09 11:02:50|959|958.8|958.9|958.5|959.1|958.8|958.7|958.2|427
1646823780000|2022-03-09 11:03:00|958.8|958.4|959|958.6|959.1|958.7|958.5|958|0
1646823790000|2022-03-09 11:03:10|958.9|958.4|958.6|958.2|959.3|959|958.6|958.2|2788
1646823800000|2022-03-09 11:03:20|958.7|958.3|958.8|958.6|959|958.6|958.7|958.3|1435
1646823810000|2022-03-09 11:03:30|958.9|958.7|959.3|959|959.6|959.4|958.9|958.6|4120
1646823820000|2022-03-09 11:03:40|959.2|958.9|959.9|959.7|960.1|959.7|959.1|958.9|3111
1646823830000|2022-03-09 11:03:50|959.7|959.6|960|959.7|960.1|960|959.5|959.2|12705
1646823840000|2022-03-09 11:04:00|960.1|959.8|961|960.8|961.2|960.9|960.1|959.8|3074
1646823850000|2022-03-09 11:04:10|961.1|960.9|960.5|960.2|961.1|960.9|960.5|960.2|2273
1646823860000|2022-03-09 11:04:20|960.4|960.1|960.7|960.3|960.7|960.4|960.2|960|3483
1646823870000|2022-03-09 11:04:30|960.9|960.4|961.1|960.8|961.2|961|960.5|960.3|8600
1646823880000|2022-03-09 11:04:40|961.2|960.9|960.8|960.5|961.2|961|960.8|960.5|740
1646823890000|2022-03-09 11:04:50|960.9|960.6|961.2|960.8|961.5|961.2|960.5|960.2|2878
1646823900000|2022-03-09 11:05:00|961.1|960.9|961.1|960.7|961.4|961|960.7|960.4|1272
1646823910000|2022-03-09 11:05:10|961.2|960.8|961.1|960.8|961.3|961.1|960.8|960.5|3961
1646823920000|2022-03-09 11:05:20|961.2|960.9|960.7|960.4|961.3|961|960.7|960.4|6284
1646823930000|2022-03-09 11:05:30|960.8|960.5|961.1|960.9|961.2|960.9|960.4|960.2|1476
1646823940000|2022-03-09 11:05:40|961|960.8|961.1|960.9|961.3|961.1|960.9|960.6|2952
1646823950000|2022-03-09 11:05:50|961.2|961.1|961|960.8|961.4|961.1|960.8|960.5|4543
1646823960000|2022-03-09 11:06:00|961.1|960.9|961.2|960.9|961.3|961.2|961.1|960.8|1919
1646823970000|2022-03-09 11:06:10|961.1|960.8|960.6|960.3|961.1|960.9|960.4|960.1|3669
1646823980000|2022-03-09 11:06:20|960.5|960.2|960|959.8|960.5|960.2|960|959.7|6727
1646823990000|2022-03-09 11:06:30|959.9|959.7|959.9|959.7|960.4|960.1|959.6|959.3|1023
1646824000000|2022-03-09 11:06:40|959.8|959.5|960.2|959.9|960.5|960.1|959.8|959.5|4785
1646824010000|2022-03-09 11:06:50|960.3|960|960.6|960.2|960.7|960.3|960.3|959.9|472
1646824020000|2022-03-09 11:07:00|960.5|960.3|960.1|959.7|960.5|960.3|960|959.7|1110
1646824030000|2022-03-09 11:07:10|960.2|959.8|960.6|960.3|960.8|960.5|960.1|959.8|3387
1646824040000|2022-03-09 11:07:20|960.5|960.2|960.3|960.1|960.7|960.3|960.1|959.9|1399
1646824050000|2022-03-09 11:07:30|960.2|960|959.9|959.7|960.2|960|959.4|959.3|8579
1646824060000|2022-03-09 11:07:40|960|959.8|959.8|959.4|960.4|960.1|959.6|959.3|7302
1646824070000|2022-03-09 11:07:50|959.9|959.6|959.6|959.3|959.9|959.6|959.4|959.1|255
1646824080000|2022-03-09 11:08:00|959.7|959.4|960|959.7|960|959.9|959.7|959.4|1151
1646824090000|2022-03-09 11:08:10|959.9|959.8|960|959.7|960.1|959.9|959.7|959.5|1829
1646824100000|2022-03-09 11:08:20|960.1|959.8|960|959.8|960.2|960|959.8|959.5|8240
1646824110000|2022-03-09 11:08:30|960.1|959.7|958.9|958.6|960.1|959.7|958.9|958.6|3610
1646824120000|2022-03-09 11:08:40|958.8|958.5|959.1|958.8|959.4|959.2|958.8|958.5|17308
1646824130000|2022-03-09 11:08:50|959.2|958.9|957.9|957.8|959.2|959|957.9|957.6|17382
1646824140000|2022-03-09 11:09:00|958.1|957.9|958.4|958.1|958.5|958.2|958|957.7|527
1646824150000|2022-03-09 11:09:10|958.3|958|958.2|958|958.5|958.1|957.7|957.5|10853
1646824160000|2022-03-09 11:09:20|958.3|958.1|958.6|958.3|958.7|958.3|958.3|958.1|232
1646824170000|2022-03-09 11:09:30|958.7|958.4|958.8|958.5|958.9|958.6|958.5|958.3|3257
1646824180000|2022-03-09 11:09:40|958.9|958.6|959.3|958.9|959.4|959.1|958.9|958.6|0
1646824190000|2022-03-09 11:09:50|959.2|959|958.7|958.4|959.3|959.2|958.6|958.3|4147
1646824200000|2022-03-09 11:10:00|958.6|958.3|958.9|958.6|958.9|958.6|958.5|958.3|2239
1646824210000|2022-03-09 11:10:10|958.8|958.5|958.2|958|958.9|958.5|958|957.8|1316
1646824220000|2022-03-09 11:10:20|958.3|958.1|957.2|956.9|958.3|958.1|957.2|956.9|1479
1646824230000|2022-03-09 11:10:30|957.3|956.8|957.4|957.3|957.9|957.6|957.3|956.8|6112
1646824240000|2022-03-09 11:10:40|957.5|957.4|957.7|957.4|957.8|957.5|957.3|957|6381
1646824250000|2022-03-09 11:10:50|957.6|957.5|958|957.8|958.2|958|957.6|957.2|2202
1646824260000|2022-03-09 11:11:00|958.1|957.9|958.5|958.2|958.6|958.3|958.1|957.9|4048
1646824270000|2022-03-09 11:11:10|958.4|958.1|958.8|958.4|958.9|958.5|958.4|958.1|0
1646824280000|2022-03-09 11:11:20|958.9|958.5|958.6|958.3|959.2|959|958.6|958.2|8976
1646824290000|2022-03-09 11:11:30|958.5|958.2|959|958.7|959|958.7|958.3|958.1|1389
1646824300000|2022-03-09 11:11:40|959.1|958.8|958.7|958.5|959.3|959|958.7|958.4|10784
1646824310000|2022-03-09 11:11:50|958.6|958.6|958.3|958.1|958.7|958.6|958|957.8|7425
1646824320000|2022-03-09 11:12:00|958.2|958|957.3|957.1|958.2|958|957.3|957|6158
1646824330000|2022-03-09 11:12:10|957.2|957|957.6|957.3|957.7|957.3|957.2|956.8|7605
1646824340000|2022-03-09 11:12:20|957.5|957.2|956.8|956.5|957.8|957.4|956.6|956.4|12768
1646824350000|2022-03-09 11:12:30|956.9|956.6|957.8|957.4|957.8|957.5|956.9|956.6|2166
1646824360000|2022-03-09 11:12:40|957.9|957.5|958.1|957.8|958.2|957.9|957.9|957.5|0
1646824370000|2022-03-09 11:12:50|958|957.7|957.5|957.2|958.1|957.9|957.3|957|6757
1646824380000|2022-03-09 11:13:00|957.6|957.5|957.9|957.6|958|957.7|957.2|957|14214
1646824390000|2022-03-09 11:13:10|957.8|957.5|957.6|957.3|957.9|957.6|957.4|957.2|0
1646824400000|2022-03-09 11:13:20|957.7|957.4|957.2|956.9|957.8|957.4|957.2|956.9|585
1646824410000|2022-03-09 11:13:30|957.3|957|956.5|956.3|957.3|957|956.4|956.1|4949
1646824420000|2022-03-09 11:13:40|956.6|956.2|955.9|955.7|956.6|956.2|955.5|955.2|6403
1646824430000|2022-03-09 11:13:50|956|955.9|955.7|955.4|956.2|955.9|955.6|955.4|5718
1646824440000|2022-03-09 11:14:00|955.8|955.5|955.5|955.2|955.8|955.5|955.4|955.1|1899
1646824450000|2022-03-09 11:14:10|955.6|955.3|955.7|955.5|956.2|956|955.6|955.2|19040
1646824460000|2022-03-09 11:14:20|955.8|955.8|956.1|955.8|956.3|956.1|955.6|955.2|6119
1646824470000|2022-03-09 11:14:30|956|955.7|955.7|955.4|956.1|955.8|955.5|955.2|20481
1646824480000|2022-03-09 11:14:40|955.8|955.5|955.6|955.3|955.9|955.7|955.6|955.3|3943
1646824490000|2022-03-09 11:14:50|955.5|955.2|955.6|955.3|955.6|955.3|954.9|954.5|7938
1646824500000|2022-03-09 11:15:00|955.7|955.4|955.2|954.9|955.8|955.5|955.1|954.7|1785
1646824510000|2022-03-09 11:15:10|955.1|954.8|954.6|954.4|955.1|954.8|954.6|954.3|3570
1646824520000|2022-03-09 11:15:20|954.5|954.3|954.6|954.3|954.8|954.6|954.1|953.8|6104
1646824530000|2022-03-09 11:15:30|954.5|954.2|953.9|953.7|954.5|954.2|953.8|953.5|9911
1646824540000|2022-03-09 11:15:40|954|953.8|955|954.8|955|954.8|953.7|953.4|72651
1646824550000|2022-03-09 11:15:50|955.1|954.9|955.4|955.1|955.7|955.5|955.1|954.8|4979
1646824560000|2022-03-09 11:16:00|955.3|955|955.7|955.4|956.4|956.2|955.3|955|29953
1646824570000|2022-03-09 11:16:10|955.8|955.5|956|955.7|956|955.7|955.6|955.3|2431
1646824580000|2022-03-09 11:16:20|955.9|955.6|957.2|956.9|957.3|957|955.7|955.5|14474
1646824590000|2022-03-09 11:16:30|957.1|956.8|956.4|956.2|957.1|956.8|956.4|956.1|12351
1646824600000|2022-03-09 11:16:40|956.5|956.4|957.5|957.2|957.6|957.2|956.5|956.2|11618
1646824610000|2022-03-09 11:16:50|957.4|957.1|957.4|957.1|957.7|957.3|957.4|957.1|0
1646824620000|2022-03-09 11:17:00|957.3|957|956.6|956.3|957.3|957.1|956.5|956.3|2448
1646824630000|2022-03-09 11:17:10|956.5|956.2|956|955.8|956.6|956.3|956|955.7|932
1646824640000|2022-03-09 11:17:20|955.9|955.7|956.5|956.2|956.5|956.3|955.7|955.5|5260
1646824650000|2022-03-09 11:17:30|956.3|956.3|956.5|956.2|956.5|956.3|956.3|956|1168
1646824660000|2022-03-09 11:17:40|956.2|956.1|956.1|955.8|956.5|956.1|955.9|955.6|1946
1646824670000|2022-03-09 11:17:50|956|955.7|955.8|955.4|956|955.8|954.7|954.5|44013
1646824680000|2022-03-09 11:18:00|955.7|955.5|956.4|956.1|956.5|956.2|955.7|955.5|1793
1646824690000|2022-03-09 11:18:10|956.5|956.2|956.4|956.1|956.8|956.6|956.4|956.1|4211
1646824700000|2022-03-09 11:18:20|956.3|956|956|955.7|956.4|956.1|956|955.7|1611
1646824710000|2022-03-09 11:18:30|955.9|955.6|956.3|956.1|956.3|956.1|955.9|955.5|4065
1646824720000|2022-03-09 11:18:40|956.4|956.2|957.6|957.3|957.7|957.4|956.3|956|5641
1646824730000|2022-03-09 11:18:50|957.7|957.4|957.3|957|957.7|957.4|957.1|956.8|658
1646824740000|2022-03-09 11:19:00|957.2|956.9|957.7|957.5|958|957.6|957.1|956.8|4130
1646824750000|2022-03-09 11:19:10|957.8|957.4|958.2|957.9|958.4|958.2|957.8|957.4|2247
1646824760000|2022-03-09 11:19:20|958.1|957.8|958.5|958.1|958.5|958.1|958|957.7|0
1646824770000|2022-03-09 11:19:30|958.6|958.2|958.4|958|958.6|958.4|958.2|957.9|7186
1646824780000|2022-03-09 11:19:40|958.2|957.9|957.3|957.1|958.2|957.9|957.3|956.9|1030
1646824790000|2022-03-09 11:19:50|957.4|957.2|957.8|957.5|958|957.6|957.4|957.1|2899
1646824800000|2022-03-09 11:20:00|957.9|957.4|958.1|957.8|958.5|958.1|957.8|957.4|0
1646824810000|2022-03-09 11:20:10|958|957.7|959.3|959.1|959.4|959.2|958|957.6|17477
1646824820000|2022-03-09 11:20:20|959.4|959.2|958.2|957.9|960.2|959.8|957.8|957.4|34693
1646824830000|2022-03-09 11:20:30|958.1|957.7|958|957.8|959.5|959.2|957.7|957.5|54811
1646824840000|2022-03-09 11:20:40|958.1|957.9|955.3|955|959.2|958.9|955.3|954.9|51640
1646824850000|2022-03-09 11:20:50|955.4|955.3|956|955.6|956.8|956.2|954.9|954.6|40106
1646824860000|2022-03-09 11:21:00|955.9|955.7|955.2|954.9|956.2|955.9|955.1|954.8|7385
1646824870000|2022-03-09 11:21:10|955.3|955|954.5|954.1|955.3|955|954.3|954|51987
1646824880000|2022-03-09 11:21:20|954.6|954.3|955|954.7|955|954.7|954.6|954.1|1885
1646824890000|2022-03-09 11:21:30|955.2|954.8|954.8|954.5|955.3|955|954.7|954.3|1835
1646824900000|2022-03-09 11:21:40|954.7|954.3|954.5|954.1|954.7|954.3|954.4|954.1|1
1646824910000|2022-03-09 11:21:50|954.6|954.2|954.7|954.4|955.1|954.8|954.5|954.2|1748
1646824920000|2022-03-09 11:22:00|954.8|954.5|955.1|954.8|955.1|954.8|954.4|954.1|0
1646824930000|2022-03-09 11:22:10|955|954.7|955.4|955.1|955.6|955.3|954.8|954.5|1294
1646824940000|2022-03-09 11:22:20|955.3|955.2|955.8|955.5|955.9|955.5|955.1|954.8|2350
1646824950000|2022-03-09 11:22:30|955.9|955.6|957.3|957|957.3|957|955.7|955.4|13329
1646824960000|2022-03-09 11:22:40|957.2|956.9|957.1|956.7|957.2|957|956.9|956.7|736
1646824970000|2022-03-09 11:22:50|957|956.8|956.5|956.1|957|956.8|956.5|956|6090
1646824980000|2022-03-09 11:23:00|956.3|956.2|956.3|956.2|956.7|956.4|956|955.7|13564
1646824990000|2022-03-09 11:23:10|956.4|956.1|956.1|955.8|956.5|956.2|956.1|955.8|18009
1646825000000|2022-03-09 11:23:20|956.2|955.9|956.7|956.4|956.9|956.6|956.1|955.8|11368
1646825010000|2022-03-09 11:23:30|956.8|956.5|956.8|956.5|957.3|956.9|956.6|956.3|2144
1646825020000|2022-03-09 11:23:40|956.9|956.6|957|956.8|957.1|956.8|956.8|956.5|0
1646825030000|2022-03-09 11:23:50|956.9|956.7|957.2|956.8|957.4|957.1|956.9|956.7|0
1646825040000|2022-03-09 11:24:00|957.1|956.7|956.8|956.5|957.1|956.7|956.7|956.4|0
1646825050000|2022-03-09 11:24:10|956.9|956.7|957.2|956.8|957.5|957.1|956.8|956.5|10161
1646825060000|2022-03-09 11:24:20|957.1|956.7|957.1|956.8|957.1|956.8|957|956.6|0
1646825070000|2022-03-09 11:24:30|957.2|956.9|956.8|956.5|957.9|957.7|956.8|956.4|4804
1646825080000|2022-03-09 11:24:40|956.9|956.8|957.6|957.2|957.8|957.4|956.9|956.5|692
1646825090000|2022-03-09 11:24:50|957.5|957.1|957.3|957|957.5|957.1|957.3|957|0
1646825100000|2022-03-09 11:25:00|957.2|956.9|957|956.7|957.3|956.9|956.8|956.5|858
1646825110000|2022-03-09 11:25:10|956.9|956.6|956.5|956.2|956.9|956.6|956.4|956.2|1832
1646825120000|2022-03-09 11:25:20|956.4|956.3|956.7|956.4|956.9|956.6|956.4|956.2|6651
1646825130000|2022-03-09 11:25:30|956.6|956.3|955.7|955.3|956.6|956.4|955.7|955.3|15578
1646825140000|2022-03-09 11:25:40|955.6|955.4|955.2|955|955.6|955.4|955.2|955|814
1646825150000|2022-03-09 11:25:50|955.1|954.9|954.4|954.2|955.1|954.9|954.4|954.1|6158
1646825160000|2022-03-09 11:26:00|954.3|954.1|953.5|953.2|954.4|954.1|953.4|953.1|16792
1646825170000|2022-03-09 11:26:10|953.7|953.3|953.3|953|953.7|953.4|953.2|953|4025
1646825180000|2022-03-09 11:26:20|953.2|952.9|952.3|952|953.3|953|952.1|951.8|13467
1646825190000|2022-03-09 11:26:30|952.2|951.9|953|952.7|953|952.7|951.9|951.6|9268
1646825200000|2022-03-09 11:26:40|953.1|952.8|952.8|952.4|953.3|952.9|952.7|952.4|3257
1646825210000|2022-03-09 11:26:50|952.7|952.5|952.5|952.3|953.1|952.9|952.5|952.3|15860
1646825220000|2022-03-09 11:27:00|952.4|952.2|953.2|952.8|953.6|953.3|952.3|952|9836
1646825230000|2022-03-09 11:27:10|953.3|952.9|953.3|953|953.4|953.3|953.3|952.9|2192
1646825240000|2022-03-09 11:27:20|953.4|953.1|954|953.8|954|953.8|953|952.8|26398
1646825250000|2022-03-09 11:27:30|954.2|953.7|952.9|952.6|954.2|953.9|952.8|952.6|16340
1646825260000|2022-03-09 11:27:40|952.8|952.5|952.5|952.2|953.4|953.3|952.1|951.7|36412
1646825270000|2022-03-09 11:27:50|952.6|952.3|951.6|951.3|952.8|952.5|951.6|951.3|851
1646825280000|2022-03-09 11:28:00|951.5|951.2|951.9|951.6|952|951.8|951.1|951|18728
1646825290000|2022-03-09 11:28:10|952|951.7|952.5|952.3|952.5|952.3|952|951.7|6054
1646825300000|2022-03-09 11:28:20|952.6|952.2|951.8|951.4|952.8|952.5|951.6|951.3|6372
1646825310000|2022-03-09 11:28:30|951.7|951.3|951.6|951.3|952|951.7|951.3|951.1|7924
1646825320000|2022-03-09 11:28:40|951.7|951.4|951.7|951.4|951.9|951.6|951.6|951.2|191
1646825330000|2022-03-09 11:28:50|951.8|951.5|951.6|951.3|952.2|951.9|951.6|951.3|2015
1646825340000|2022-03-09 11:29:00|951.5|951.2|951.4|951.1|951.8|951.5|951.3|951|5543
1646825350000|2022-03-09 11:29:10|951.5|951.2|951.9|951.7|952.4|952.3|951.4|951.1|16078
1646825360000|2022-03-09 11:29:20|952|951.8|950.6|950.4|952.2|951.9|950.6|950.3|7202
1646825370000|2022-03-09 11:29:30|950.7|950.3|950.7|950.3|950.8|950.6|950.1|950|6299
1646825380000|2022-03-09 11:29:40|950.6|950.2|950.2|950|950.6|950.2|950.2|950|571
1646825390000|2022-03-09 11:29:50|950.3|950.1|950.2|950|950.6|950.2|949.7|949.5|65241
1646825400000|2022-03-09 11:30:00|950.3|950.1|950.1|949.8|950.7|950.3|949.7|949.5|6217
1646825410000|2022-03-09 11:30:10|950.2|949.9|950|949.6|950.3|950|949.9|949.6|3868
1646825420000|2022-03-09 11:30:20|949.9|949.5|949.9|949.6|949.9|949.6|949.4|949.2|214
1646825430000|2022-03-09 11:30:30|950|949.7|949.9|949.7|950.1|949.8|949.5|949.3|0
1646825440000|2022-03-09 11:30:40|950|949.6|950.1|949.8|950.3|950|949.5|949.2|7996
1646825450000|2022-03-09 11:30:50|949.9|949.9|950.3|949.9|950.7|950.3|949.9|949.8|3104
1646825460000|2022-03-09 11:31:00|950.4|950|950.2|950|950.7|950.4|950.1|950|7100
1646825470000|2022-03-09 11:31:10|950.3|950.1|950.3|950|950.5|950.2|950.1|950|8160
1646825480000|2022-03-09 11:31:20|950.2|950.1|950.9|950.7|950.9|950.7|950.2|950|5101
1646825490000|2022-03-09 11:31:30|950.8|950.6|950.9|950.7|951.2|950.8|950.5|950.3|3234
1646825500000|2022-03-09 11:31:40|950.8|950.6|951.4|951.2|951.5|951.2|950.8|950.6|1614
1646825510000|2022-03-09 11:31:50|951.5|951.3|951.2|951|951.7|951.3|951|950.7|1743
1646825520000|2022-03-09 11:32:00|951.3|951.1|951.2|951|951.5|951.2|951.2|951|3088
1646825530000|2022-03-09 11:32:10|951.1|950.9|950.7|950.3|951.1|950.9|950.5|950.1|468
1646825540000|2022-03-09 11:32:20|950.8|950.4|950.8|950.5|951|950.7|950.7|950.3|419
1646825550000|2022-03-09 11:32:30|950.7|950.4|950.6|950.3|951.1|950.8|950.6|950.3|1896
1646825560000|2022-03-09 11:32:40|950.7|950.5|951|950.7|951|950.7|950.7|950.3|2868
1646825570000|2022-03-09 11:32:50|951.1|950.8|952.4|952.1|952.4|952.1|951.1|950.8|11642
1646825580000|2022-03-09 11:33:00|952.5|952.2|952.1|951.8|952.8|952.5|952.1|951.8|1536
1646825590000|2022-03-09 11:33:10|952|951.7|951.8|951.5|952|951.7|951.5|951.2|740
1646825600000|2022-03-09 11:33:20|951.7|951.6|952.6|952.3|952.8|952.5|951.7|951.6|1346
1646825610000|2022-03-09 11:33:30|952.7|952.2|952.7|952.4|952.9|952.5|952.3|952.2|846
1646825620000|2022-03-09 11:33:40|952.6|952.3|951.5|951.2|952.6|952.3|951.3|950.9|2182
1646825630000|2022-03-09 11:33:50|951.4|951.1|951.4|951.1|951.6|951.2|951.3|951.1|600
1646825640000|2022-03-09 11:34:00|951.5|951.2|951.9|951.5|952.1|951.7|951.3|951.1|800
1646825650000|2022-03-09 11:34:10|951.8|951.6|951.2|951.1|952.1|951.8|951.2|951.1|1592
1646825660000|2022-03-09 11:34:20|951.3|951.2|951.5|951.2|951.6|951.3|951.1|950.8|366
1646825670000|2022-03-09 11:34:30|951.6|951.3|950.9|950.6|951.6|951.3|950.7|950.4|7122
1646825680000|2022-03-09 11:34:40|951|950.9|950.2|949.9|951.3|950.9|949.8|949.6|13446
1646825690000|2022-03-09 11:34:50|950.1|949.8|949.3|949.1|950.2|950|949.3|949|8307
1646825700000|2022-03-09 11:35:00|949.2|949|950.4|950|950.7|950.3|949.2|949|3017
1646825710000|2022-03-09 11:35:10|950.2|949.9|950.7|950.5|951|950.6|950.2|949.9|998
1646825720000|2022-03-09 11:35:20|950.8|950.6|951|950.8|951.3|950.9|950.7|950.6|429
1646825730000|2022-03-09 11:35:30|951.1|950.9|950.7|950.4|951.4|951.1|950.7|950.4|10500
1646825740000|2022-03-09 11:35:40|950.6|950.3|951|950.6|951.1|950.7|950.5|950.1|2449
1646825750000|2022-03-09 11:35:50|951.1|950.7|951.3|951|951.4|951.1|950.8|950.5|715
1646825760000|2022-03-09 11:36:00|951.1|950.9|950.6|950.4|951.1|950.9|950.6|950.4|644
1646825770000|2022-03-09 11:36:10|950.7|950.5|950.8|950.5|951.1|950.7|950.7|950.4|3865
1646825780000|2022-03-09 11:36:20|950.9|950.6|950.8|950.4|951.1|950.9|950.5|950.3|2859
1646825790000|2022-03-09 11:36:30|950.7|950.5|951.4|951.1|951.5|951.1|950.7|950.5|568
1646825800000|2022-03-09 11:36:40|951.5|951.2|950.9|950.5|951.7|951.3|950.9|950.5|9737
1646825810000|2022-03-09 11:36:50|950.8|950.4|950.3|949.9|950.9|950.5|950.3|949.9|1183
1646825820000|2022-03-09 11:37:00|950.2|950|950|949.7|950.2|950|949.9|949.5|1437
1646825830000|2022-03-09 11:37:10|950.1|949.8|949.6|949.3|950.2|949.9|949.5|949.2|0
1646825840000|2022-03-09 11:37:20|949.7|949.2|950|949.7|950|949.7|949.6|949.2|0
1646825850000|2022-03-09 11:37:30|950.1|949.8|951.5|951.2|951.6|951.4|950.1|949.8|12804
1646825860000|2022-03-09 11:37:40|951.4|951.3|951.3|951.1|951.6|951.3|951|950.7|368
1646825870000|2022-03-09 11:37:50|951.5|951|951.6|951.2|951.7|951.3|951.5|951|383
1646825880000|2022-03-09 11:38:00|951.5|951.3|952|951.7|952|951.7|951.5|951.3|1380
1646825890000|2022-03-09 11:38:10|952.1|951.8|952.2|952|952.4|952.1|952.1|951.8|0
1646825900000|2022-03-09 11:38:20|952.4|952.2|953.4|953.1|953.5|953.1|952.3|952|1569
1646825910000|2022-03-09 11:38:30|953.3|953|953|952.7|953.9|953.5|952.8|952.7|9058
1646825920000|2022-03-09 11:38:40|952.8|952.6|953.3|953|953.3|953|952.7|952.4|4302
1646825930000|2022-03-09 11:38:50|953.4|953.1|953.3|952.9|953.4|953.2|952.9|952.5|1185
1646825940000|2022-03-09 11:39:00|953.2|952.8|953.1|952.7|953.2|952.9|952.8|952.4|116
1646825950000|2022-03-09 11:39:10|953|952.6|953.2|952.9|953.2|953|952.7|952.3|660
1646825960000|2022-03-09 11:39:20|953.1|952.7|954.2|953.9|954.3|953.9|953.1|952.7|4053
1646825970000|2022-03-09 11:39:30|954.3|954|954|953.6|954.5|954.1|953.7|953.4|0
1646825980000|2022-03-09 11:39:40|954.1|953.7|954.4|954.1|954.5|954.2|954|953.6|2176
1646825990000|2022-03-09 11:39:50|954.5|954.2|954|953.6|954.7|954.3|954|953.6|384
1646826000000|2022-03-09 11:40:00|954.1|953.7|954|953.7|954.2|953.8|953.8|953.5|0
1646826010000|2022-03-09 11:40:10|954.1|953.8|953.9|953.5|954.2|953.9|953.8|953.5|1292
1646826020000|2022-03-09 11:40:20|953.8|953.4|953.5|953.1|953.8|953.4|953.3|952.9|1213
1646826030000|2022-03-09 11:40:30|953.6|953.2|954|953.7|954.2|953.9|953.4|953.1|1336
1646826040000|2022-03-09 11:40:40|954.1|953.8|953.9|953.6|954.2|954.1|953.9|953.5|8699
1646826050000|2022-03-09 11:40:50|953.8|953.5|952.9|952.7|953.9|953.5|952.8|952.7|1850
1646826060000|2022-03-09 11:41:00|953|952.8|953.8|953.5|953.8|953.5|953|952.8|566
1646826070000|2022-03-09 11:41:10|953.9|953.4|953.6|953.3|953.9|953.4|953.4|953.1|500
1646826080000|2022-03-09 11:41:20|953.5|953.2|953.1|952.9|953.5|953.2|953|952.7|1109
1646826090000|2022-03-09 11:41:30|953|952.8|953.3|953|953.3|953.1|953|952.7|1656
1646826100000|2022-03-09 11:41:40|953.4|953.1|953.7|953.5|953.8|953.5|953.4|953.1|10000
1646826110000|2022-03-09 11:41:50|953.6|953.4|953.6|953.2|953.7|953.4|953.4|953.1|751
1646826120000|2022-03-09 11:42:00|953.5|953.3|953.1|952.8|953.6|953.3|953.1|952.8|1000
1646826130000|2022-03-09 11:42:10|953|952.7|953.2|952.9|953.2|952.9|952.7|952.4|3070
1646826140000|2022-03-09 11:42:20|953.3|953|953.1|952.8|953.3|953|953|952.8|492
1646826150000|2022-03-09 11:42:30|953|952.7|953.3|953|953.3|953|952.9|952.6|200
1646826160000|2022-03-09 11:42:40|953.4|953.1|953.5|953.2|953.5|953.2|953.4|953.1|0
1646826170000|2022-03-09 11:42:50|953.4|953.1|953.2|953|953.4|953.1|953.1|952.7|1637
1646826180000|2022-03-09 11:43:00|953.1|952.9|952.9|952.7|953.1|952.9|952.9|952.7|129
1646826190000|2022-03-09 11:43:10|953.1|952.9|953|952.7|953.3|952.9|953|952.7|15
1646826200000|2022-03-09 11:43:20|952.9|952.5|952.6|952.4|952.9|952.7|952.6|952.3|307
1646826210000|2022-03-09 11:43:30|952.5|952.3|952.8|952.4|953.3|952.9|952.5|952.3|4599
1646826220000|2022-03-09 11:43:40|952.7|952.3|952.8|952.4|953.2|952.9|952.4|952.3|5362
1646826230000|2022-03-09 11:43:50|952.7|952.3|952.4|952.1|952.7|952.3|951.8|951.5|10293
1646826240000|2022-03-09 11:44:00|952.3|952|951.1|950.8|952.3|952.1|951|950.6|962
1646826250000|2022-03-09 11:44:10|951.2|950.9|950.9|950.5|951.3|951.2|950.4|950|17978
1646826260000|2022-03-09 11:44:20|951|950.6|950.8|950.4|951.1|950.8|950.6|950.3|6900
1646826270000|2022-03-09 11:44:30|950.7|950.5|950.7|950.3|951|950.7|950.6|950.3|4050
1646826280000|2022-03-09 11:44:40|950.8|950.4|950.1|949.8|950.8|950.4|950|949.8|12108
1646826290000|2022-03-09 11:44:50|950.2|950.1|949.4|949|950.4|950.1|949.4|949|4962
1646826300000|2022-03-09 11:45:00|949.3|949.1|949.1|948.8|949.3|949.1|948.4|948.3|13925
1646826310000|2022-03-09 11:45:10|949.2|949.1|948.4|948.1|949.2|949.1|948.4|948.1|14516
1646826320000|2022-03-09 11:45:20|948.3|948|947.8|947.6|948.4|948|947.7|947.4|1910
1646826330000|2022-03-09 11:45:30|947.9|947.7|948.1|947.8|948.1|948|947.6|947.3|26334
1646826340000|2022-03-09 11:45:40|948|947.9|946.8|946.5|948.1|947.9|946.8|946.5|3958
1646826350000|2022-03-09 11:45:50|946.7|946.4|946.1|945.8|946.7|946.5|946.1|945.8|668
1646826360000|2022-03-09 11:46:00|946|945.7|946.1|945.9|946.1|945.9|946|945.7|1788
1646826370000|2022-03-09 11:46:10|946|945.8|946.8|946.5|947|946.6|945.9|945.6|2417
1646826380000|2022-03-09 11:46:20|946.7|946.4|947.1|946.8|947.3|946.9|946.5|946.1|1631
1646826390000|2022-03-09 11:46:30|947.2|946.9|948.6|948.3|948.6|948.3|947.2|946.9|19400
1646826400000|2022-03-09 11:46:40|948.5|948.2|947.2|947|948.5|948.2|947.1|946.9|15333
1646826410000|2022-03-09 11:46:50|947.1|946.9|947.6|947.3|947.6|947.3|947.1|946.9|437
1646826420000|2022-03-09 11:47:00|947.7|947.2|948.7|948.4|949|948.6|947.7|947.2|6495
1646826430000|2022-03-09 11:47:10|948.6|948.3|948.3|948.1|948.7|948.4|947.9|947.5|11886
1646826440000|2022-03-09 11:47:20|948.2|947.9|948.6|948.3|948.7|948.4|948|947.6|5217
1646826450000|2022-03-09 11:47:30|948.7|948.2|948.9|948.7|949.2|948.8|948.3|948|1965
1646826460000|2022-03-09 11:47:40|949|948.6|949|948.7|949|948.7|948.9|948.5|0
1646826470000|2022-03-09 11:47:50|949.1|948.8|949.3|949|949.7|949.4|949.1|948.8|1075
1646826480000|2022-03-09 11:48:00|949.4|949.1|949.6|949.2|949.7|949.4|949.3|948.9|5288
1646826490000|2022-03-09 11:48:10|949.5|949.1|948.9|948.7|949.9|949.6|948.9|948.5|12374
1646826500000|2022-03-09 11:48:20|949.1|948.8|950.2|949.9|950.3|950.1|949.1|948.8|9861
1646826510000|2022-03-09 11:48:30|950.3|950.2|951.1|950.9|951.6|951.2|950.3|950.2|2727
1646826520000|2022-03-09 11:48:40|951.3|951.1|951.9|951.6|952|951.6|951.3|951.1|595
1646826530000|2022-03-09 11:48:50|952|951.7|951.8|951.4|953.2|952.7|951.6|951.3|1697
1646826540000|2022-03-09 11:49:00|951.7|951.3|952.6|952.2|952.6|952.3|951.5|951.1|2948
1646826550000|2022-03-09 11:49:10|952.5|952.3|952.1|951.8|952.5|952.3|952.1|951.8|500
1646826560000|2022-03-09 11:49:20|952|951.7|951.4|951.1|952|951.7|951.3|951.1|1334
1646826570000|2022-03-09 11:49:30|951.3|951.2|951.9|951.7|952|951.7|951|950.6|11603
1646826580000|2022-03-09 11:49:40|952|951.8|952.7|952.3|952.8|952.4|952|951.8|0
1646826590000|2022-03-09 11:49:50|952.6|952.2|953.1|952.7|953.1|952.7|952.5|952.2|1777
1646826600000|2022-03-09 11:50:00|953|952.6|952.7|952.4|953.1|952.8|952.7|952.3|1371
1646826610000|2022-03-09 11:50:10|952.8|952.5|953.2|952.9|953.5|953.1|952.7|952.4|1124
1646826620000|2022-03-09 11:50:20|953.3|953|954.2|953.9|954.2|953.9|953.3|953|3129
1646826630000|2022-03-09 11:50:30|954.3|954|955|954.7|955.2|954.9|954.3|954|1089
1646826640000|2022-03-09 11:50:40|955.1|954.8|955.6|955.4|955.8|955.5|955|954.7|12350
1646826650000|2022-03-09 11:50:50|955.7|955.3|955.6|955.4|956|955.6|955.2|954.8|7725
1646826660000|2022-03-09 11:51:00|955.7|955.5|955.1|954.8|956|955.6|955|954.8|1025
1646826670000|2022-03-09 11:51:10|955|954.7|955.4|955|955.6|955.2|954.9|954.7|2057
1646826680000|2022-03-09 11:51:20|955.5|955.1|956|955.6|956|955.6|955.4|955|11
1646826690000|2022-03-09 11:51:30|956.2|955.7|956.1|955.8|956.3|956|956.1|955.6|223
1646826700000|2022-03-09 11:51:40|956.2|955.9|956.5|956.2|956.6|956.2|956|955.6|1922
1646826710000|2022-03-09 11:51:50|956.6|956.3|957.1|956.8|957.3|956.9|956.5|956|2328
1646826720000|2022-03-09 11:52:00|957.2|956.9|957.4|957|957.6|957.3|957.2|956.8|2734
1646826730000|2022-03-09 11:52:10|957.5|957.1|957.4|957.1|957.8|957.5|957.4|957.1|4486
1646826740000|2022-03-09 11:52:20|957.6|957.2|957.8|957.5|957.8|957.5|957.5|957|486
1646826750000|2022-03-09 11:52:30|957.7|957.4|958.6|958.3|958.9|958.5|957.7|957.4|1301
1646826760000|2022-03-09 11:52:40|958.7|958.4|958.9|958.6|959.3|958.9|958.4|958.1|6410
1646826770000|2022-03-09 11:52:50|958.8|958.5|959.6|959.3|959.8|959.4|958.7|958.4|2110
1646826780000|2022-03-09 11:53:00|959.5|959.2|959.9|959.5|959.9|959.8|959.2|959.1|12985
1646826790000|2022-03-09 11:53:10|959.8|959.4|959.5|959.1|959.9|959.6|959.3|959.1|7687
1646826800000|2022-03-09 11:53:20|959.4|959.2|959.4|959.1|959.9|959.5|959.2|958.8|4150
1646826810000|2022-03-09 11:53:30|959.3|959|960.1|959.8|960.1|959.8|959|958.7|17434
1646826820000|2022-03-09 11:53:40|960|959.7|960.1|959.8|960.1|959.8|959.5|959.2|2968
1646826830000|2022-03-09 11:53:50|960|959.7|960.1|959.8|960.1|959.9|960|959.6|183
1646826840000|2022-03-09 11:54:00|960|959.7|959.7|959.4|960|959.7|959.6|959.3|1095
1646826850000|2022-03-09 11:54:10|959.6|959.3|959.8|959.6|959.8|959.6|959.4|959.1|2858
1646826860000|2022-03-09 11:54:20|960|959.7|960.5|960.2|960.8|960.4|959.9|959.7|4201
1646826870000|2022-03-09 11:54:30|960.4|960.1|960|959.8|960.4|960.1|959.9|959.6|4008
1646826880000|2022-03-09 11:54:40|960.1|959.9|959.9|959.8|960.6|960.2|959.5|959.2|16590
1646826890000|2022-03-09 11:54:50|960|959.6|959.6|959.4|960.4|960.1|959.6|959.4|500
1646826900000|2022-03-09 11:55:00|959.5|959.3|959.8|959.5|960|959.6|959.4|959|1768
1646826910000|2022-03-09 11:55:10|959.9|959.4|960.5|960.1|960.5|960.1|959.9|959.4|1031
1646826920000|2022-03-09 11:55:20|960.6|960.2|960.6|960.2|961|960.8|960.6|960.2|3828
1646826930000|2022-03-09 11:55:30|960.5|960.1|961.2|960.9|961.7|961.2|959.8|959.7|36060
1646826940000|2022-03-09 11:55:40|961.3|960.8|961.7|961.3|961.9|961.4|961.1|960.8|2629
1646826950000|2022-03-09 11:55:50||961.4||961.4||961.4||961.4|0
1646826960000|2022-03-09 11:56:00|961.6|961.3|961.8|961.5|961.8|961.5|961.4|961|1314
1646826970000|2022-03-09 11:56:10|961.7|961.6|961.3|960.9|961.7|961.6|961.3|960.9|1601
1646826980000|2022-03-09 11:56:20|961.4|961.1|961.5|961.2|961.5|961.2|961.2|960.8|547
1646826990000|2022-03-09 11:56:30|961.4|961.1|960.7|960.3|961.4|961.1|960.5|960.2|7085
1646827000000|2022-03-09 11:56:40|960.6|960.2|961.2|960.9|961.3|960.9|960.4|960.2|4017
1646827010000|2022-03-09 11:56:50|961.1|960.8|960.7|960.3|961.1|960.8|960.7|960.3|662
1646827020000|2022-03-09 11:57:00|960.6|960.4|960.3|959.9|960.8|960.6|960.2|959.9|7562
1646827030000|2022-03-09 11:57:10|960.2|960|960.2|959.9|960.3|960|959.9|959.6|2975
1646827040000|2022-03-09 11:57:20|960.1|959.8|960|959.7|960.2|959.9|959.7|959.3|5555
1646827050000|2022-03-09 11:57:30|959.8|959.6|960|959.6|960|959.6|959.7|959.5|0
1646827060000|2022-03-09 11:57:40|960.1|959.7|960.7|960.4|960.7|960.4|960.1|959.7|8861
1646827070000|2022-03-09 11:57:50|960.6|960.3|960.4|960|961.2|960.9|960.3|960|4801
1646827080000|2022-03-09 11:58:00|960.5|960.1|960.8|960.4|961|960.6|960.4|960|0
1646827090000|2022-03-09 11:58:10|960.7|960.3|960.2|959.8|960.7|960.4|959.7|959.3|3993
1646827100000|2022-03-09 11:58:20|960.3|959.9|960.2|959.8|960.5|960.2|960.2|959.8|12
1646827110000|2022-03-09 11:58:30|960|959.7|960|959.7|960.1|959.8|959.9|959.6|1142
1646827120000|2022-03-09 11:58:40|959.8|959.6|958.6|958.3|960|959.7|958.5|958.1|3143
1646827130000|2022-03-09 11:58:50|958.7|958.4|958.5|958.2|958.8|958.5|958.4|958.2|3759
1646827140000|2022-03-09 11:59:00|958.4|958.3|958.6|958.2|958.8|958.5|958.1|957.9|3554
1646827150000|2022-03-09 11:59:10|958.7|958.3|958.6|958.2|958.8|958.4|958.6|958.2|0
1646827160000|2022-03-09 11:59:20|958.7|958.3|958.7|958.4|958.7|958.5|958.5|958.2|0
1646827170000|2022-03-09 11:59:30|958.8|958.5|958|957.6|959|958.7|958|957.6|2766
1646827180000|2022-03-09 11:59:40|957.9|957.5|957.4|957.1|957.9|957.5|957|956.6|419
1646827190000|2022-03-09 11:59:50|957.3|957.2|957|956.7|957.4|957.2|956.8|956.5|721
1646827200000|2022-03-09 12:00:00|957.1|956.8|957.3|957.1|957.3|957.1|957|956.8|2642
1646827330000|2022-03-09 12:02:10|957|956.6|957|956.7|957.1|956.8|956.9|956.5|23
1646827340000|2022-03-09 12:02:20|956.9|956.6|956.7|956.3|957|956.7|956.2|955.8|2701
1646827350000|2022-03-09 12:02:30|956.6|956.2|956.4|956|956.6|956.2|955.7|955.4|3718
1646827360000|2022-03-09 12:02:40|956.5|956.1|957.6|957.3|957.8|957.4|956.5|956.1|2629
1646827370000|2022-03-09 12:02:50|957.7|957.4|958.2|957.9|958.9|958.5|957.7|957.4|3720
1646827380000|2022-03-09 12:03:00|958.1|957.8|957.6|957.2|958.1|957.8|957.3|957|5167
1646827390000|2022-03-09 12:03:10|957.4|957.3|958.1|957.8|958.4|958|957.4|957.3|1954
1646827400000|2022-03-09 12:03:20|958.2|957.9|958.6|958.3|958.6|958.4|958.2|957.9|3900
1646827410000|2022-03-09 12:03:30|958.5|958.2|957.6|957.2|958.7|958.5|957.6|957.2|4255
1646827420000|2022-03-09 12:03:40|957.7|957.3|956.9|956.6|957.8|957.5|956.8|956.5|1715
1646827430000|2022-03-09 12:03:50|957|956.7|956.8|956.7|957.1|956.7|956.4|956.1|20761
1646827440000|2022-03-09 12:04:00|957|956.6|956.8|956.4|957.6|957.2|956.7|956.3|631
1646827450000|2022-03-09 12:04:10|956.7|956.3|956.9|956.6|957|956.8|956.4|956.1|1214
1646827460000|2022-03-09 12:04:20|956.8|956.5|956.7|956.4|957.1|956.7|956.5|956.1|1223
1646827470000|2022-03-09 12:04:30|956.8|956.5|957|956.7|958|957.6|956.8|956.5|5773
1646827480000|2022-03-09 12:04:40|956.9|956.8|957.6|957.1|957.6|957.2|956.9|956.7|1254
1646827490000|2022-03-09 12:04:50|957.5|957|957.3|956.9|957.5|957.1|957.2|956.9|0
1646827500000|2022-03-09 12:05:00|957.5|957|956.9|956.6|957.5|957.1|956.8|956.5|568
1646827510000|2022-03-09 12:05:10|957|956.5|955.6|955.3|957|956.6|955.6|955.2|2337
1646827520000|2022-03-09 12:05:20|955.5|955.4|955.9|955.5|956.2|955.8|955.5|955.3|1590
1646827530000|2022-03-09 12:05:30|955.8|955.4|954.6|954.3|955.8|955.4|954.3|953.9|1974
1646827540000|2022-03-09 12:05:40|954.7|954.2|954.5|954.2|954.7|954.4|954.4|954|1039
1646827550000|2022-03-09 12:05:50|954.6|954.1|954.2|953.8|954.6|954.3|954.1|953.8|432
1646827560000|2022-03-09 12:06:00|954.3|953.9|954.6|954.3|954.6|954.3|954.3|953.9|123
1646827570000|2022-03-09 12:06:10|954.5|954.2|954.8|954.4|955.1|954.8|954.4|954.1|1214
1646827580000|2022-03-09 12:06:20|954.7|954.5|954.6|954.2|954.9|954.5|954.3|953.9|531
1646827590000|2022-03-09 12:06:30|954.7|954.3|954.6|954.2|954.8|954.4|954.3|954|641
1646827600000|2022-03-09 12:06:40|954.5|954.1|953.9|953.6|954.5|954.1|953.9|953.5|1309
1646827610000|2022-03-09 12:06:50|953.8|953.5|954|953.6|954.1|953.7|953.7|953.4|754
1646827620000|2022-03-09 12:07:00|953.9|953.7|953.7|953.4|954|953.7|953.7|953.3|1554
1646827630000|2022-03-09 12:07:10|953.6|953.3|952.6|952.2|953.8|953.4|952.5|952.1|2868
1646827640000|2022-03-09 12:07:20|952.5|952.1|952.6|952.2|953|952.7|952.3|951.9|2261
1646827650000|2022-03-09 12:07:30|952.5|952.1|952|951.6|952.5|952.2|952|951.6|798
1646827660000|2022-03-09 12:07:40|952.1|951.7|952.7|952.4|952.7|952.4|952.1|951.7|377
1646827670000|2022-03-09 12:07:50|952.6|952.3|952.4|952|952.6|952.3|952.3|951.9|0
1646827680000|2022-03-09 12:08:00|952.3|951.9|952.1|951.8|952.3|951.9|951.9|951.6|636
1646827690000|2022-03-09 12:08:10|952|951.9|952.5|952.2|952.5|952.2|952|951.8|193
1646827700000|2022-03-09 12:08:20|952.4|952.1|952.7|952.3|952.9|952.5|952.3|952|0
1646827710000|2022-03-09 12:08:30|952.5|952.2|953.5|953.1|953.5|953.1|952.5|952.2|15912
1646827720000|2022-03-09 12:08:40|953.4|953|954.3|953.9|954.3|953.9|953.3|953|1581
1646827730000|2022-03-09 12:08:50|954.2|954|955|954.6|955.1|954.6|954.1|954|1255
1646827740000|2022-03-09 12:09:00|954.9|954.4|955.3|954.9|955.4|955|954.1|953.7|5038
1646827750000|2022-03-09 12:09:10|955.2|955|954.4|954.1|955.6|955.2|954.3|954|4579
1646827760000|2022-03-09 12:09:20|954.3|954.2|954.8|954.5|954.9|954.6|954|953.7|1526
1646827770000|2022-03-09 12:09:30|954.7|954.4|954.1|953.8|954.7|954.4|954|953.6|0
1646827780000|2022-03-09 12:09:40|954|953.7|953.7|953.3|954.1|953.8|953.7|953.3|559
1646827790000|2022-03-09 12:09:50|953.6|953.4|953.7|953.4|953.9|953.6|953.5|953.2|259
1646827800000|2022-03-09 12:10:00|953.6|953.3|953.9|953.6|954|953.6|953.3|953.1|2500
1646827810000|2022-03-09 12:10:10|954|953.7|953.3|953.1|954.1|953.7|953.1|952.8|4634
1646827820000|2022-03-09 12:10:20|953.4|953.2|953.3|953|954|953.6|953.2|952.8|1248
1646827830000|2022-03-09 12:10:30|953.4|953.1|953.7|953.3|953.9|953.5|953.4|953.1|1664
1646827840000|2022-03-09 12:10:40|953.6|953.4|953.8|953.5|954|953.6|953.6|953.4|0
1646827850000|2022-03-09 12:10:50|953.9|953.6|953.7|953.4|953.9|953.6|953.6|953.3|124
1646827860000|2022-03-09 12:11:00|953.8|953.5|953.9|953.6|954.5|954.1|953.7|953.3|1401
1646827870000|2022-03-09 12:11:10|954|953.7|954.2|953.9|954.4|954.1|954|953.6|0
1646827880000|2022-03-09 12:11:20|954.1|953.8|954.1|953.7|954.5|954.1|954|953.7|500
1646827890000|2022-03-09 12:11:30|954.2|953.8|953.7|953.4|954.5|954.2|953.4|953.1|6966
1646827900000|2022-03-09 12:11:40|953.9|953.5|953.5|953.2|954|953.6|953.5|953.1|0
1646827910000|2022-03-09 12:11:50|953.6|953.3|954.1|953.8|954.2|953.8|953.3|953|700
1646827920000|2022-03-09 12:12:00|953.9|953.7|952.7|952.4|953.9|953.7|952.7|952.3|6283
1646827930000|2022-03-09 12:12:10|952.8|952.7|953.2|952.9|953.5|953.1|952.8|952.7|5156
1646827940000|2022-03-09 12:12:20|953.1|952.8|952.3|951.9|953.1|952.8|952.3|951.9|474
1646827950000|2022-03-09 12:12:30|952.2|952|952.1|951.8|952.3|952|952|951.7|134
1646827960000|2022-03-09 12:12:40|952.2|951.9|951.4|951.1|952.2|951.9|951.3|951.1|1585
1646827970000|2022-03-09 12:12:50|951.5|951.2|951.4|951.1|951.5|951.2|951.3|951.1|591
1646827980000|2022-03-09 12:13:00|951.5|951.2|951.6|951.4|951.8|951.5|951.5|951.2|2169
1646827990000|2022-03-09 12:13:10|951.7|951.5|952.7|952.3|952.8|952.4|951.7|951.5|2635
1646828000000|2022-03-09 12:13:20|952.6|952.2|952.7|952.3|952.7|952.3|952|951.7|4147
1646828010000|2022-03-09 12:13:30|952.6|952.2|952.4|952.1|952.6|952.2|952.3|952|0
1646828020000|2022-03-09 12:13:40|952.5|952.3|952.6|952.3|952.7|952.3|952.4|952.2|100
1646828030000|2022-03-09 12:13:50|952.7|952.4|953.3|952.9|953.3|952.9|952.7|952.4|1080
1646828040000|2022-03-09 12:14:00|953.2|952.8|954.3|954|954.4|954.1|953.1|952.7|4091
1646828050000|2022-03-09 12:14:10|954.2|954.1|954.5|954.2|954.6|954.3|954.2|954|2343
1646828060000|2022-03-09 12:14:20|954.4|954.1|954.6|954.3|954.7|954.4|954.4|954.1|213
1646828070000|2022-03-09 12:14:30|954.5|954.2|953.9|953.6|954.5|954.2|953.8|953.6|1280
1646828080000|2022-03-09 12:14:40|953.8|953.7|954.3|954|954.3|954|953.8|953.6|437
1646828090000|2022-03-09 12:14:50|954.2|953.9|953.8|953.7|954.2|953.9|953.8|953.6|1283
1646828100000|2022-03-09 12:15:00|953.9|953.6|954.2|953.9|954.6|954.2|953.9|953.6|1691
1646828110000|2022-03-09 12:15:10|954.3|954|954.2|953.8|954.4|954.1|953.8|953.6|1609
1646828120000|2022-03-09 12:15:20|954.3|953.9|953.8|953.4|954.3|954|953.8|953.4|236
1646828130000|2022-03-09 12:15:30|953.7|953.3|954.3|954|954.3|954|953.6|953.3|1273
1646828140000|2022-03-09 12:15:40|954.2|953.9|954.2|953.9|954.3|954|954.2|953.8|0
1646828150000|2022-03-09 12:15:50|954.3|953.8|954.3|954|954.3|954.1|954.3|953.8|0
1646828160000|2022-03-09 12:16:00|954.2|954.1|953.9|953.6|954.3|954.1|953.8|953.5|5491
1646828170000|2022-03-09 12:16:10|954|953.5|952.5|952.1|954|953.5|952.1|951.8|3076
1646828180000|2022-03-09 12:16:20|952.4|952|951.6|951.4|952.4|952.1|951.2|951.1|11590
1646828190000|2022-03-09 12:16:30|951.7|951.5|951.6|951.3|951.8|951.6|951.6|951.1|4133
1646828200000|2022-03-09 12:16:40|951.7|951.4|951.4|951.1|951.8|951.5|951.4|951|444
1646828210000|2022-03-09 12:16:50|951.5|951.2|952.5|952.1|952.5|952.1|951.3|951|8481
1646828220000|2022-03-09 12:17:00|952.6|952.2|952.9|952.5|953.2|952.9|952.5|952.2|13543
1646828230000|2022-03-09 12:17:10|953|952.6|953.6|953.2|953.6|953.2|952.8|952.5|1554
1646828240000|2022-03-09 12:17:20|953.5|953.3|953.8|953.4|954|953.7|953.5|953.2|202
1646828250000|2022-03-09 12:17:30|953.5|953.3|953.7|953.3|954.1|953.7|953.2|952.9|4655
1646828260000|2022-03-09 12:17:40|953.8|953.4|953.6|953.3|953.9|953.6|953|952.8|4547
1646828270000|2022-03-09 12:17:50|953.7|953.4|953.6|953.3|953.9|953.7|953.4|953.2|1025
1646828280000|2022-03-09 12:18:00|953.5|953.2|953.9|953.6|953.9|953.6|953.1|952.9|2732
1646828290000|2022-03-09 12:18:10|953.8|953.5|954.1|953.7|954.1|954|953.5|953.2|5245
1646828300000|2022-03-09 12:18:20|954|953.6|954|953.7|954.3|953.9|953.6|953.3|634
1646828310000|2022-03-09 12:18:30|953.9|953.6|954.4|954.1|954.5|954.2|953.8|953.5|500
1646828320000|2022-03-09 12:18:40|954.5|954.2|954.6|954.2|955.1|954.9|954.4|954.1|5613
1646828330000|2022-03-09 12:18:50|954.5|954.3|954.5|954.2|954.7|954.3|954.4|954|0
1646828340000|2022-03-09 12:19:00|954.4|954.1|954.8|954.5|954.9|954.7|954.4|954.1|7885
1646828350000|2022-03-09 12:19:10|954.9|954.4|953.9|953.6|954.9|954.4|953.7|953.4|13678
1646828360000|2022-03-09 12:19:20|954|953.7|954.4|954|954.6|954.2|954|953.7|1156
1646828370000|2022-03-09 12:19:30|954.6|954.1|954.9|954.7|955.1|954.8|954.4|954|4246
1646828380000|2022-03-09 12:19:40|954.8|954.6|955.3|955.1|955.8|955.4|954.6|954.3|3104
1646828390000|2022-03-09 12:19:50|955.4|954.9|955.6|955.3|955.6|955.3|955|954.7|2649
1646828400000|2022-03-09 12:20:00|955.4|955.4|955.6|955.3|955.6|955.5|955.4|955.1|446
1646828410000|2022-03-09 12:20:10|955.7|955.4|955.5|955.2|955.9|955.5|955.4|955.1|865
1646828420000|2022-03-09 12:20:20|955.4|955.1|955.6|955.3|955.9|955.5|955.2|954.9|6677
1646828430000|2022-03-09 12:20:30|955.7|955.2|956.1|955.9|956.1|955.9|955.7|955.2|3524
1646828440000|2022-03-09 12:20:40|956.3|956.1|956.6|956.3|957.3|956.9|956|955.9|2757
1646828450000|2022-03-09 12:20:50|956.7|956.2|956.6|956.3|956.7|956.3|955.8|955.6|13813
1646828460000|2022-03-09 12:21:00|956.5|956.2|956.3|956|956.5|956.2|955.9|955.6|5305
1646828470000|2022-03-09 12:21:10|956.4|956.3|956.7|956.3|957.1|956.7|956.4|956|2710
1646828480000|2022-03-09 12:21:20|956.6|956.2|957.3|957|957.6|957.2|956.3|955.9|24702
1646828490000|2022-03-09 12:21:30|957.2|956.9|956.9|956.6|957.2|956.9|956.9|956.6|1348
1646828500000|2022-03-09 12:21:40|956.7|956.5|956.4|956|957.2|957|956.4|956|7536
1646828510000|2022-03-09 12:21:50|956.5|956.1|956|955.6|956.5|956.2|955.7|955.5|1148
1646828520000|2022-03-09 12:22:00|955.9|955.7|955.8|955.5|956|955.7|955.5|955.2|3683
1646828530000|2022-03-09 12:22:10|955.7|955.6|956.2|955.8|956.2|955.8|955.7|955.4|1095
1646828540000|2022-03-09 12:22:20|956.1|955.7|955.8|955.5|956.3|956|955.8|955.5|1325
1646828550000|2022-03-09 12:22:30|955.7|955.4|955.4|955.1|955.9|955.4|955.4|955|358
1646828560000|2022-03-09 12:22:40|955.5|955.2|956|955.6|956|955.8|955.5|955.2|1973
1646828570000|2022-03-09 12:22:50|955.9|955.7|956|955.6|956|955.7|955.9|955.6|0
1646828580000|2022-03-09 12:23:00|955.9|955.5|955.2|954.9|955.9|955.5|955.1|954.8|1568
1646828590000|2022-03-09 12:23:10|955.3|954.8|955.2|954.9|955.3|955.1|955.1|954.8|10
1646828600000|2022-03-09 12:23:20|955.1|954.8|955.1|954.8|955.2|954.9|955|954.7|886
1646828610000|2022-03-09 12:23:30|955|954.6|955.1|954.8|955.1|954.8|954.7|954.5|562
1646828620000|2022-03-09 12:23:40|955|954.7|954.8|954.5|955.1|954.9|954.7|954.4|0
1646828630000|2022-03-09 12:23:50|954.9|954.4|954.9|954.6|955.1|954.8|954.7|954.4|0
1646828640000|2022-03-09 12:24:00|955|954.7|955.7|955.4|955.7|955.4|955|954.7|604
1646828650000|2022-03-09 12:24:10|955.6|955.3|955.4|955|955.6|955.3|955.4|955|1664
1646828660000|2022-03-09 12:24:20|955.3|955.1|955.6|955.3|955.8|955.5|955.3|955|9019
1646828670000|2022-03-09 12:24:30|955.7|955.4|955.4|955.1|955.7|955.5|955.4|955.1|1084
1646828680000|2022-03-09 12:24:40|955.5|955.2|955.3|955|955.5|955.2|955.3|955|569
1646828690000|2022-03-09 12:24:50|955.2|954.9|954.8|954.6|955.2|955|954.8|954.5|951
1646828700000|2022-03-09 12:25:00|954.7|954.5|954.6|954.3|955.4|955.1|954.6|954.3|621
1646828710000|2022-03-09 12:25:10|954.5|954.2|954.8|954.4|954.9|954.6|954.5|954.1|0
1646828720000|2022-03-09 12:25:20|954.7|954.3|954.1|953.9|954.7|954.3|953.7|953.4|7913
1646828730000|2022-03-09 12:25:30|954.2|953.8|953.7|953.4|954.4|954.1|953.7|953.4|604
1646828740000|2022-03-09 12:25:40|953.8|953.5|953.6|953.4|953.8|953.5|953.6|953.4|0
1646828750000|2022-03-09 12:25:50|953.7|953.6|954|953.6|954|953.7|953.5|953.2|2643
1646828760000|2022-03-09 12:26:00|954.1|953.7|955|954.6|955.3|955.2|954|953.7|1924
1646828770000|2022-03-09 12:26:10|954.9|954.5|954.9|954.6|955.1|954.8|954.8|954.5|2145
1646828780000|2022-03-09 12:26:20|955|954.7|954|953.7|955.1|954.7|954|953.7|2438
1646828790000|2022-03-09 12:26:30|953.9|953.6|954.5|954.2|954.5|954.2|953.6|953.4|3263
1646828800000|2022-03-09 12:26:40|954.4|954|954.3|954|954.4|954|954.2|953.8|48
1646828810000|2022-03-09 12:26:50|954.2|953.9|954.2|953.9|954.4|954.1|954.2|953.8|0
1646828820000|2022-03-09 12:27:00|954.1|953.8|953.8|953.5|954.1|953.8|953.8|953.5|1316
1646828830000|2022-03-09 12:27:10|953.9|953.6|954.1|953.8|954.1|953.9|953.9|953.6|0
1646828840000|2022-03-09 12:27:20|954|953.9|953.3|953|954|953.9|953.3|952.9|1000
1646828850000|2022-03-09 12:27:30|953.4|953.1|953.9|953.6|954|953.7|953.3|953.1|2211
1646828860000|2022-03-09 12:27:40|954|953.5|954.2|953.8|954.2|953.8|954|953.5|611
1646828870000|2022-03-09 12:27:50|954.1|953.7|953.9|953.6|954.1|953.8|953.6|953.3|3299
1646828880000|2022-03-09 12:28:00|954|953.7|954.2|953.8|954.3|953.9|953.8|953.4|133
1646828890000|2022-03-09 12:28:10|954.1|953.7|953.5|953.2|954.1|953.7|953.5|953.2|0
1646828900000|2022-03-09 12:28:20|953.6|953.3|953.2|952.8|953.6|953.4|953.2|952.8|209
1646828910000|2022-03-09 12:28:30|953.3|952.9|953|952.6|953.3|953|952.8|952.5|1232
1646828920000|2022-03-09 12:28:40|952.9|952.5|953|952.6|953|952.6|952.8|952.5|0
1646828930000|2022-03-09 12:28:50|952.9|952.7|952.6|952.4|953|952.8|952.5|952.3|7658
1646828940000|2022-03-09 12:29:00|952.4|952.3|951.8|951.5|952.5|952.3|951.8|951.5|8167
1646828950000|2022-03-09 12:29:10|951.9|951.6|952.6|952.3|952.6|952.3|951.9|951.6|4473
1646828960000|2022-03-09 12:29:20|952.5|952.2|953.5|953.3|953.5|953.3|952.3|952.1|20076
1646828970000|2022-03-09 12:29:30|953.6|953.2|952.9|952.6|953.7|953.4|952.7|952.4|8884
1646828980000|2022-03-09 12:29:40|952.8|952.7|952.9|952.6|952.9|952.7|952.8|952.6|230
1646828990000|2022-03-09 12:29:50|952.8|952.5|952.9|952.7|952.9|952.8|952.8|952.4|3616
1646829000000|2022-03-09 12:30:00|953.1|952.9|953.6|953.3|953.9|953.7|953.1|952.8|4953
1646829010000|2022-03-09 12:30:10|953.5|953.2|953.4|953.2|953.5|953.3|953.3|953|1451
1646829020000|2022-03-09 12:30:20|953.5|953.4|954.4|953.9|954.5|954.2|953.5|953.3|3125
1646829030000|2022-03-09 12:30:30|954.3|953.7|954.1|953.8|954.3|954|953.8|953.6|11673
1646829040000|2022-03-09 12:30:40|954.2|953.9|954.4|954.1|954.6|954.3|954.2|953.9|9346
1646829050000|2022-03-09 12:30:50|954.3|954|954|953.8|954.3|954.1|954|953.8|2221
1646829060000|2022-03-09 12:31:00|953.9|953.7|953.9|953.7|954|953.8|953.8|953.7|2220
1646829070000|2022-03-09 12:31:10|953.8|953.6|953.7|953.4|953.9|953.6|953.7|953.4|1962
1646829080000|2022-03-09 12:31:20||953.5||953.5||953.6||953.5|0
1646829090000|2022-03-09 12:31:30|953.6|953.4|953.2|952.9|953.6|953.4|953.2|952.9|4626
1646829100000|2022-03-09 12:31:40|953.3|953|953.1|952.8|953.3|953|953.1|952.7|93
1646829110000|2022-03-09 12:31:50|953|952.7|952.7|952.5|953|952.7|952.7|952.5|570
1646829120000|2022-03-09 12:32:00|952.6|952.4|952.5|952.3|952.8|952.7|952.5|952.3|2469
1646829130000|2022-03-09 12:32:10|952.4|952.2|952.2|951.9|952.5|952.2|952.1|951.9|2212
1646829140000|2022-03-09 12:32:20|952.3|952|952.5|952.3|952.5|952.3|952|951.7|1316
1646829150000|2022-03-09 12:32:30|952.7|952.2|953.4|953.1|953.6|953.2|952.7|952.2|5101
1646829160000|2022-03-09 12:32:40|953.5|953.2|954.5|954.2|954.6|954.3|953.5|953.2|28078
1646829170000|2022-03-09 12:32:50|954.4|954.1|956.1|955.8|956.4|956.1|954.4|954.1|33680
1646829180000|2022-03-09 12:33:00|956|955.7|955.9|955.6|956|955.8|955.7|955.5|2378
1646829190000|2022-03-09 12:33:10|956|955.7|955.9|955.6|956|955.8|955.7|955.5|2986
1646829200000|2022-03-09 12:33:20|956|955.5|955.4|955.2|956|955.6|955.4|955.2|8866
1646829210000|2022-03-09 12:33:30|955.5|955.1|955.3|954.9|955.5|955.1|955.2|954.9|1336
1646829220000|2022-03-09 12:33:40|955.4|955.1|955.1|954.9|955.5|955.3|955.1|954.8|5456
1646829230000|2022-03-09 12:33:50|955|954.8|955.5|955.2|955.6|955.3|954.8|954.7|16407
1646829240000|2022-03-09 12:34:00|955.4|955.1|954.9|954.7|955.4|955.2|954.8|954.6|11223
1646829250000|2022-03-09 12:34:10|954.8|954.8|954.6|954.4|955|954.8|954.3|954.1|14379
1646829260000|2022-03-09 12:34:20|954.5|954.5|954.5|954.2|954.5|954.5|954.5|954.2|1505
1646829270000|2022-03-09 12:34:30|954.6|954.3|955.2|955|955.3|955|954.6|954.3|9521
1646829280000|2022-03-09 12:34:40|955.3|955.2|955.4|955.2|955.7|955.3|955.3|955.2|10413
1646829290000|2022-03-09 12:34:50|955.3|955.3|956.3|956|956.3|956|955.3|955.3|7981
1646829300000|2022-03-09 12:35:00|956.2|955.9|956.7|956.4|957|956.6|956.1|955.9|536
1646829310000|2022-03-09 12:35:10|956.6|956.3|956.4|956.2|956.8|956.5|956.2|956.1|24660
1646829320000|2022-03-09 12:35:20|956.3|956.1|956.2|956|956.4|956.1|956.2|955.9|13249
1646829330000|2022-03-09 12:35:30|956.1|955.9|956.3|956.1|956.3|956.1|956|955.8|598
1646829340000|2022-03-09 12:35:40|956.4|956.2|956|955.8|956.6|956.3|956|955.8|14710
1646829350000|2022-03-09 12:35:50|955.9|955.6|955.9|955.6|955.9|955.6|955.9|955.6|0
1646829360000|2022-03-09 12:36:00|956|955.7|956|955.7|956|955.8|956|955.7|585
1646829370000|2022-03-09 12:36:10|956.1|955.8|955.2|955|956.3|956|954.8|954.6|26671
1646829380000|2022-03-09 12:36:20|955.3|954.9|954.3|954.1|955.3|954.9|954.3|954.1|9796
1646829390000|2022-03-09 12:36:30|954.2|954.2|954.1|953.8|954.4|954.2|954|953.7|2948
1646829400000|2022-03-09 12:36:40|954.2|953.9|953.7|953.5|954.2|953.9|953.7|953.5|4191
1646829410000|2022-03-09 12:36:50|953.8|953.4|954.2|953.9|954.3|954|953.8|953.4|4273
1646829420000|2022-03-09 12:37:00|954.3|954|955.2|954.9|955.2|954.9|954.3|954|200
1646829430000|2022-03-09 12:37:10|955.3|955|955.3|955|955.6|955.5|955.3|955|3241
1646829440000|2022-03-09 12:37:20|955.2|954.9|955.2|955|955.3|955.1|955.1|954.9|3092
1646829450000|2022-03-09 12:37:30|955.1|954.9|955.1|954.9|955.1|955|955|954.7|5505
1646829460000|2022-03-09 12:37:40|955.2|955|955.2|955|955.3|955.1|955.2|954.9|1120
1646829470000|2022-03-09 12:37:50|955.3|955.1|955.2|955|956|955.7|955.2|955|18735
1646829480000|2022-03-09 12:38:00|955.3|954.9|953.9|953.7|955.3|955|953.9|953.7|18100
1646829490000|2022-03-09 12:38:10|954|953.8|955.2|954.9|955.2|954.9|953.9|953.7|22977
1646829500000|2022-03-09 12:38:20|955.1|954.8|955.1|954.8|955.3|954.9|955|954.8|1296
1646829510000|2022-03-09 12:38:30|955|954.7|954.9|954.7|955|954.8|954.8|954.7|9982
1646829520000|2022-03-09 12:38:40|954.8|954.8|954.8|954.6|954.8|954.8|954.7|954.6|4076
1646829530000|2022-03-09 12:38:50|954.9|954.7|954.9|954.6|955.2|954.9|954.7|954.5|10091
1646829540000|2022-03-09 12:39:00|954.8|954.5|954.9|954.6|954.9|954.6|954.7|954.5|0
1646829550000|2022-03-09 12:39:10|955|954.7|955.5|955.2|955.6|955.2|955|954.7|4120
1646829560000|2022-03-09 12:39:20|955.4|955.1|955.6|955.3|955.6|955.3|955.2|954.9|818
1646829570000|2022-03-09 12:39:30|955.7|955.4|956.2|955.9|956.4|956.1|955.7|955.4|1154
1646829580000|2022-03-09 12:39:40|956.1|955.8|956.3|956|956.3|956.1|956.1|955.8|25
1646829590000|2022-03-09 12:39:50|956.4|956.1|956.3|956.1|956.4|956.2|956.3|956.1|658
1646829600000|2022-03-09 12:40:00|956.4|956.2|956.3|956.1|956.4|956.2|956.3|956|194
1646829610000|2022-03-09 12:40:10|956.4|956.2|956.9|956.6|957|956.6|956.4|956.2|1564
1646829620000|2022-03-09 12:40:20|957|956.7|957|956.7|957.1|956.8|956.9|956.6|2601
1646829630000|2022-03-09 12:40:30|956.9|956.8|957|956.7|957.1|956.8|956.8|956.7|6892
1646829640000|2022-03-09 12:40:40|956.9|956.8|957.2|956.9|957.4|957.2|956.9|956.7|21667
1646829650000|2022-03-09 12:40:50|957.1|956.8|958.1|957.8|958.1|957.8|957.1|956.8|1438
1646829660000|2022-03-09 12:41:00|958|957.7|957.3|957|958|957.7|957.3|957|7458
1646829670000|2022-03-09 12:41:10|957.2|956.9|957.4|957.1|957.8|957.4|957.2|956.9|3045
1646829680000|2022-03-09 12:41:20|957.5|957.2|957|956.7|957.5|957.2|957|956.7|3601
1646829690000|2022-03-09 12:41:30|957.1|956.8|956.8|956.7|957.3|957.1|956.8|956.7|14846
1646829700000|2022-03-09 12:41:40|956.9|956.8|956.4|956.1|957|956.8|956.2|956|1573
1646829710000|2022-03-09 12:41:50|956.3|956|956.2|956|956.4|956.2|956.2|956|0
1646829720000|2022-03-09 12:42:00|956.3|956.1|956.3|956|956.5|956.2|956.2|956|1937
1646829730000|2022-03-09 12:42:10|956.2|955.8|956.2|955.9|956.2|956|955.7|955.4|2103
1646829740000|2022-03-09 12:42:20|956.1|955.8|956.2|956|956.2|956|956.1|955.8|0
1646829750000|2022-03-09 12:42:30|956.4|956.1|957.1|956.9|957.1|956.9|956.4|956|1424
1646829760000|2022-03-09 12:42:40|957.2|957|957.2|957.1|957.3|957.1|957.2|956.9|625
1646829770000|2022-03-09 12:42:50|957.3|957|957.3|957|957.5|957.2|957|956.9|2452
1646829780000|2022-03-09 12:43:00|957.4|957.1|958|957.7|958|957.8|957.2|956.9|3756
1646829790000|2022-03-09 12:43:10||957.8||957.8||957.8||957.7|200
1646829800000|2022-03-09 12:43:20|957.9|957.7|958|957.7|958.3|958|957.9|957.7|1848
1646829810000|2022-03-09 12:43:30|957.9|957.8|958|957.8|958|957.9|957.9|957.6|0
1646829820000|2022-03-09 12:43:40|958.1|957.9|958.6|958.3|958.9|958.6|958.1|957.8|6450
1646829830000|2022-03-09 12:43:50|958.5|958.2|958|957.8|958.5|958.2|958|957.8|0
1646829840000|2022-03-09 12:44:00|957.9|957.7|957.6|957.3|958.1|957.8|957.5|957.2|7502
1646829850000|2022-03-09 12:44:10|957.7|957.4|958|957.8|958.2|957.8|957.6|957.3|3842
1646829860000|2022-03-09 12:44:20|958.1|957.9|958.2|957.9|958.4|958.3|957.8|957.6|12850
1646829870000|2022-03-09 12:44:30|958.3|958|958.4|958.1|958.4|958.1|958.2|957.9|0
1646829880000|2022-03-09 12:44:40|958.3|958.2|959|958.7|959|958.7|958.3|958.1|2153
1646829890000|2022-03-09 12:44:50|958.9|958.8|958.5|958.2|958.9|958.8|958.4|958.2|0
1646829900000|2022-03-09 12:45:00|958.6|958.3|958.3|958.2|958.9|958.6|958.3|958.2|242
1646829910000|2022-03-09 12:45:10|958.4|958.3|958.9|958.6|958.9|958.6|958.4|958.3|1866
1646829920000|2022-03-09 12:45:20|959|958.7|959.3|959|959.3|959|958.9|958.6|768
1646829930000|2022-03-09 12:45:30|959.4|959.2|959.5|959.3|959.7|959.3|959.3|959|7207
1646829940000|2022-03-09 12:45:40|959.6|959.4|959.3|959|959.9|959.6|959.3|958.9|6638
1646829950000|2022-03-09 12:45:50|959.2|958.9|959.2|958.9|959.3|959.1|959.1|958.8|0
1646829960000|2022-03-09 12:46:00|959.1|958.8|959.2|959|959.3|959|958.6|958.4|8497
1646829970000|2022-03-09 12:46:10|959.3|959.1|959.8|959.5|959.8|959.5|959.2|958.9|1722
1646829980000|2022-03-09 12:46:20|959.7|959.6|959.8|959.5|959.9|959.6|959.6|959.3|1229
1646829990000|2022-03-09 12:46:30|959.7|959.4|960.4|960.1|960.5|960.3|959.7|959.4|9939
1646830000000|2022-03-09 12:46:40|960.5|960.2|960.8|960.5|961.1|960.8|960.5|960.1|0
1646830010000|2022-03-09 12:46:50|960.7|960.6|961.2|960.9|961.2|960.9|960.7|960.6|1865
1646830020000|2022-03-09 12:47:00|961.3|961|961.5|961.2|961.6|961.3|961.3|960.9|1062
1646830030000|2022-03-09 12:47:10|961.4|961.1|961|960.7|961.5|961.1|961|960.7|5107
1646830040000|2022-03-09 12:47:20|960.9|960.6|960.6|960.3|960.9|960.6|960.3|959.9|323
1646830050000|2022-03-09 12:47:30|960.5|960.2|961.1|960.8|961.3|961|960.3|960|5720
1646830060000|2022-03-09 12:47:40|961.2|960.9|960.9|960.5|961.3|961|960.7|960.3|0
1646830070000|2022-03-09 12:47:50|961|960.6|960.8|960.5|961|960.7|960.7|960.3|0
1646830080000|2022-03-09 12:48:00|960.7|960.4|960.8|960.5|960.8|960.5|960.2|960.1|4542
1646830090000|2022-03-09 12:48:10|960.9|960.6|960.9|960.6|961.1|960.8|960.9|960.5|0
1646830100000|2022-03-09 12:48:20|960.8|960.5|960.5|960.2|960.9|960.6|959.6|959.4|21178
1646830110000|2022-03-09 12:48:30|960.6|960.3|960.8|960.5|960.9|960.5|960.6|960.3|0
1646830120000|2022-03-09 12:48:40|960.9|960.6|961.2|960.9|961.3|960.9|960.9|960.6|349
1646830130000|2022-03-09 12:48:50|961.1|960.8|961.2|960.9|961.2|960.9|961|960.8|765
1646830140000|2022-03-09 12:49:00|961.3|961.1|961.3|961|961.3|961.1|960.9|960.8|628
1646830150000|2022-03-09 12:49:10|961.2|960.9|961.4|961.1|961.5|961.3|961.2|960.9|181
1646830160000|2022-03-09 12:49:20|961.5|961.2|961.5|961.2|961.6|961.3|961.4|961.2|1000
1646830170000|2022-03-09 12:49:30|961.6|961.3|961.4|961.1|961.7|961.5|961.4|961.1|2481
1646830180000|2022-03-09 12:49:40|961.5|961.2|961.8|961.6|961.8|961.6|961.5|961.2|591
1646830190000|2022-03-09 12:49:50|962|961.7|961.8|961.5|962.1|961.9|961.8|961.5|1763
1646830200000|2022-03-09 12:50:00|961.7|961.4|961.6|961.3|962.2|961.9|961.6|961.3|4880
1646830210000|2022-03-09 12:50:10|961.5|961.2|961.4|961.1|961.6|961.3|961.4|961.1|1271
1646830220000|2022-03-09 12:50:20|961.5|961|961.3|961|961.5|961.1|961.2|961|0
1646830230000|2022-03-09 12:50:30|961.4|961.1|961.1|961|961.4|961.1|961.1|961|0
1646830240000|2022-03-09 12:50:40|961|960.9|961.3|961.1|961.3|961.1|960.8|960.5|700
1646830250000|2022-03-09 12:50:50|961.4|961.2|961.7|961.3|961.8|961.5|961.4|961.2|1515
1646830260000|2022-03-09 12:51:00|961.8|961.4|961.8|961.5|962.2|961.9|961.6|961.3|3538
1646830270000|2022-03-09 12:51:10|961.7|961.4|961.7|961.4|962|961.9|961.5|961.2|15268
1646830280000|2022-03-09 12:51:20|961.6|961.3|961.7|961.5|961.7|961.5|961.4|961.1|0
1646830290000|2022-03-09 12:51:30|961.8|961.6|961.6|961.3|962|961.9|961.6|961.3|2208
1646830300000|2022-03-09 12:51:40|961.7|961.4|961.5|961.2|961.9|961.7|961.3|961|3718
1646830310000|2022-03-09 12:51:50|961.6|961.5|961.7|961.4|961.8|961.5|961.5|961.2|1400
1646830320000|2022-03-09 12:52:00|961.8|961.3|962.3|961.9|962.3|962|961.3|961.2|13019
1646830330000|2022-03-09 12:52:10|962.2|962|962.1|961.8|962.3|962|962|961.6|3578
1646830340000|2022-03-09 12:52:20|962.2|961.9|961.5|961.3|962.5|962.2|961.5|961.3|4670
1646830360000|2022-03-09 12:52:40|961.4|961.2|960.9|960.7|961.4|961.2|960.8|960.5|1344
1646830370000|2022-03-09 12:52:50|961|960.8|961.1|960.8|961.5|961.2|960.9|960.7|5255
1646830380000|2022-03-09 12:53:00|961|960.7|961.1|960.7|961.2|960.9|960.7|960.4|7040
1646830390000|2022-03-09 12:53:10|960.9|960.6|961.2|960.9|961.2|960.9|960.9|960.6|512
1646830400000|2022-03-09 12:53:20|961.3|961|961.7|961.6|961.9|961.7|961.3|961|14730
1646830410000|2022-03-09 12:53:30|961.8|961.7|962|961.8|962|961.8|961.8|961.6|1099
1646830420000|2022-03-09 12:53:40|962.1|961.9|962.7|962.4|962.8|962.4|962.1|961.9|5964
1646830430000|2022-03-09 12:53:50|962.8|962.5|962.8|962.5|963|962.8|962.8|962.5|250
1646830440000|2022-03-09 12:54:00|962.9|962.6|962.8|962.4|963.1|962.8|962.7|962.4|4800
1646830450000|2022-03-09 12:54:10|962.9|962.5|963|962.6|963|962.6|962.8|962.5|300
1646830460000|2022-03-09 12:54:20|962.9|962.7|963.1|962.8|963.1|962.8|962.8|962.5|0
1646830470000|2022-03-09 12:54:30|963.2|962.9|963.3|963|963.5|963.2|963.1|962.8|3541
1646830480000|2022-03-09 12:54:40|963.4|963.1|963.6|963.3|963.8|963.5|963.4|963.1|2127
1646830490000|2022-03-09 12:54:50|963.7|963.4|963.7|963.5|964|963.7|963.7|963.4|2050
1646830500000|2022-03-09 12:55:00|963.6|963.4|964.4|964.1|964.5|964.1|963.5|963.2|8876
1646830510000|2022-03-09 12:55:10|964.5|964.2|964.5|964.2|964.7|964.4|964.3|964.2|637
1646830520000|2022-03-09 12:55:20|964.6|964.3|964.9|964.6|965|964.8|964.5|964.3|4881
1646830530000|2022-03-09 12:55:30|965|964.7|964.6|964.4|965.6|965.3|964.4|964|7784
1646830540000|2022-03-09 12:55:40|964.7|964.5|965|964.7|965.3|964.9|964.7|964.5|462
1646830550000|2022-03-09 12:55:50|964.9|964.6|964.3|963.9|964.9|964.6|964|963.6|4537
1646830560000|2022-03-09 12:56:00|964.2|964|964.8|964.4|964.8|964.4|964.2|964|1937
1646830570000|2022-03-09 12:56:10|964.6|964.3|963.8|963.5|964.6|964.3|963.6|963.3|0
1646830580000|2022-03-09 12:56:20|963.9|963.4|964.3|964|964.3|964|963.9|963.4|0
1646830590000|2022-03-09 12:56:30|964.1|964.1|964.3|964|964.3|964.1|963.4|963.1|106
1646830600000|2022-03-09 12:56:40|964.4|964.1|964.4|964.1|964.6|964.2|964.3|963.9|274
1646830610000|2022-03-09 12:56:50|964.3|964|964.2|963.9|964.3|964|964.2|963.8|0
1646830620000|2022-03-09 12:57:00|964.3|964|963.8|963.4|964.5|964.4|963.8|963.4|7470
1646830630000|2022-03-09 12:57:10|963.7|963.3|963.6|963.4|963.7|963.4|963.3|963|6709
1646830640000|2022-03-09 12:57:20|963.5|963.3|963.4|963.1|963.5|963.4|963.3|963.1|3404
1646830650000|2022-03-09 12:57:30|963.5|963.2|963.6|963.3|963.9|963.6|963.4|963.2|3403
1646830660000|2022-03-09 12:57:40|963.7|963.4|964.3|964|964.4|964.1|963.7|963.4|38
1646830670000|2022-03-09 12:57:50|964.2|963.9|963.8|963.4|964.2|964|963.6|963.3|568
1646830680000|2022-03-09 12:58:00|963.6|963.5|963.7|963.4|964|963.7|963.6|963.3|6932
1646830690000|2022-03-09 12:58:10|963.6|963.3|963.6|963.3|963.6|963.3|963.6|963.2|0
1646830700000|2022-03-09 12:58:20|963.5|963.2|964.5|964.3|964.5|964.3|963.3|963|4845
1646830710000|2022-03-09 12:58:30|964.6|964.4|964|963.7|965.3|964.9|963.8|963.5|4737
1646830720000|2022-03-09 12:58:40|963.9|963.6|964.4|964|964.4|964|963.8|963.5|1022
1646830730000|2022-03-09 12:58:50|964.2|963.9|964.3|963.9|964.8|964.4|964.1|963.9|6512
1646830740000|2022-03-09 12:59:00|964.2|963.8|964.8|964.5|964.9|964.5|964|963.6|2862
1646830750000|2022-03-09 12:59:10|964.9|964.6|964.1|963.7|965.1|964.8|964.1|963.7|5730
1646830760000|2022-03-09 12:59:20|964|963.6|965|964.6|965|964.6|963.9|963.5|1129
1646830770000|2022-03-09 12:59:30|964.9|964.5|964.3|964.1|965.2|964.8|964.3|964|1299
1646830780000|2022-03-09 12:59:40|964.2|964|964.4|964|964.5|964.2|963.9|963.6|10122
1646830790000|2022-03-09 12:59:50|964.5|964.1|964|963.7|964.5|964.2|964|963.7|1590
1646830800000|2022-03-09 13:00:00|963.9|963.6|965.1|964.8|965.3|965|963.9|963.6|1495
1646830810000|2022-03-09 13:00:10|965|964.7|965|964.6|965.3|965|964.9|964.6|686
1646830820000|2022-03-09 13:00:20|964.9|964.5|964.7|964.5|965|964.7|964.6|964.3|7284
1646830830000|2022-03-09 13:00:30|964.6|964.4|964.7|964.4|965.1|964.7|964.4|964.1|13793
1646830840000|2022-03-09 13:00:40|964.8|964.5|964.7|964.5|964.9|964.6|964.7|964.4|0
1646830850000|2022-03-09 13:00:50|964.8|964.6|964.8|964.5|965.1|964.9|964.7|964.4|4335
1646830860000|2022-03-09 13:01:00|964.7|964.4|964.8|964.5|965|964.7|964.7|964.4|16
1646830870000|2022-03-09 13:01:10|964.9|964.6|965.3|965|965.4|965.1|964.8|964.6|2830
1646830880000|2022-03-09 13:01:20|965.2|965.1|964.8|964.6|965.2|965.1|964.6|964.3|3420
1646830890000|2022-03-09 13:01:30|964.9|964.7|964.9|964.6|965.4|965.1|964.9|964.6|1540
1646830900000|2022-03-09 13:01:40|965|964.7|964.7|964.4|965|964.7|964.6|964.3|974
1646830910000|2022-03-09 13:01:50|964.8|964.5|965.1|964.8|965.4|965.2|964.8|964.5|7450
1646830920000|2022-03-09 13:02:00|965.2|964.9|964.8|964.5|965.2|965|964.7|964.4|1213
1646830930000|2022-03-09 13:02:10|964.7|964.4|965.2|965|965.4|965.1|964.6|964.4|1855
1646830940000|2022-03-09 13:02:20|965.3|965.1|965.6|965.3|965.7|965.5|965|964.9|25939
1646830950000|2022-03-09 13:02:30|966.1|965.4|965.9|965.6|966.2|965.7|965.5|965.3|21815
1646830960000|2022-03-09 13:02:40|965.8|965.5|965.9|965.6|966|965.7|965.7|965.4|3472
1646830970000|2022-03-09 13:02:50|965.8|965.7|965.8|965.4|966|965.7|965.8|965.4|1100
1646830980000|2022-03-09 13:03:00|965.7|965.5|964.7|964.4|965.7|965.5|964.7|964.4|1787
1646830990000|2022-03-09 13:03:10|964.8|964.5|965.3|965.1|965.4|965.1|964.8|964.5|1428
1646831000000|2022-03-09 13:03:20|965.5|965|965.5|965.2|965.6|965.3|965.5|964.9|58
1646831010000|2022-03-09 13:03:30|965.6|965.3|965.6|965.3|965.8|965.5|965.5|965.2|518
1646831020000|2022-03-09 13:03:40|965.7|965.6|965.5|965.1|965.9|965.6|965.2|965|23346
1646831030000|2022-03-09 13:03:50|965.4|965.2|965.3|965.1|965.7|965.5|965|964.9|14144
1646831040000|2022-03-09 13:04:00|965.4|965|965.3|965.1|965.4|965.1|965|964.7|3457
1646831050000|2022-03-09 13:04:10|965.2|965|965.5|965.3|965.5|965.3|964.7|964.4|7501
1646831060000|2022-03-09 13:04:20|965.4|965.4|964.9|964.6|965.4|965.4|964.8|964.5|890
1646831070000|2022-03-09 13:04:30|964.8|964.5|964.7|964.4|964.9|964.7|964.7|964.4|511
1646831080000|2022-03-09 13:04:40|964.8|964.5|964.2|964.1|964.8|964.5|964.2|964|16330
1646831090000|2022-03-09 13:04:50|964.1|964|963.8|963.7|964.2|964.1|963.7|963.4|123914
1646831100000|2022-03-09 13:05:00|963.9|963.8|964.6|964.3|965|964.7|963.8|963.5|25430
1646831110000|2022-03-09 13:05:10|964.5|964.2|964.7|964.4|964.8|964.5|964.3|964|0
1646831120000|2022-03-09 13:05:20|964.6|964.5|963.8|963.5|964.6|964.5|963.8|963.5|1839
1646831130000|2022-03-09 13:05:30|963.9|963.6|963.9|963.6|964.2|963.9|963.8|963.5|3394
1646831140000|2022-03-09 13:05:40|963.8|963.5|963.3|963.1|964.2|964.1|963.3|963|9578
1646831150000|2022-03-09 13:05:50|963.4|963.2|962.6|962.3|963.4|963.2|962.6|962.3|5089
1646831160000|2022-03-09 13:06:00|962.5|962.2|962.9|962.6|962.9|962.7|962.4|962.2|788
1646831170000|2022-03-09 13:06:10|963|962.7|963.3|963.1|963.3|963.1|962.9|962.6|0
1646831180000|2022-03-09 13:06:20|963.4|963.2|963.9|963.6|964.3|964|963.3|963.1|2389
1646831190000|2022-03-09 13:06:30|964|963.7|964.1|963.8|964.2|963.8|964|963.6|0
1646831200000|2022-03-09 13:06:40|964.2|963.9|963.9|963.6|964.7|964.5|963.8|963.5|6191
1646831210000|2022-03-09 13:06:50|963.8|963.5|963.9|963.7|964.3|964|963.7|963.4|6398
1646831220000|2022-03-09 13:07:00|964|963.6|963.4|963.1|964.1|963.7|963.4|963|561
1646831230000|2022-03-09 13:07:10|963.3|963|963.6|963.2|963.6|963.2|962.6|962.4|10511
1646831240000|2022-03-09 13:07:20|963.7|963.3|963.6|963.3|963.9|963.6|963.6|963.2|1039
1646831250000|2022-03-09 13:07:30|963.5|963.2|963.9|963.6|963.9|963.6|963.5|963.2|210
1646831260000|2022-03-09 13:07:40|964|963.7|964.3|964|964.3|964|964|963.7|882
1646831270000|2022-03-09 13:07:50|964.4|964.1|964.2|963.9|964.4|964.1|964|963.9|399
1646831280000|2022-03-09 13:08:00|964.1|963.8|964|963.7|964.2|963.8|963.4|963.1|7624
1646831290000|2022-03-09 13:08:10|964.1|963.8|964.2|963.8|964.6|964.4|964.1|963.7|4690
1646831300000|2022-03-09 13:08:20|964|963.9|964.1|963.8|964.2|963.9|964|963.7|0
1646831310000|2022-03-09 13:08:30|964|963.7|963.6|963.3|964|963.7|963.5|963.1|750
1646831320000|2022-03-09 13:08:40|963.5|963.2|963.8|963.5|963.8|963.5|963.4|963.1|211
1646831330000|2022-03-09 13:08:50|963.9|963.6|964.6|964.3|964.8|964.4|963.9|963.6|4408
1646831340000|2022-03-09 13:09:00|964.5|964.2|964.9|964.6|965|964.6|964.4|964.1|544
1646831350000|2022-03-09 13:09:10|964.8|964.5|965|964.8|965|964.9|964.7|964.4|754
1646831360000|2022-03-09 13:09:20|965.1|964.9|966|965.8|966.1|965.8|965.1|964.9|1105
1646831370000|2022-03-09 13:09:30|966.1|965.7|966.1|965.9|966.1|965.9|965.9|965.6|868
1646831380000|2022-03-09 13:09:40|966.3|966.1|966.8|966.6|966.9|966.6|966.2|965.9|7528
1646831390000|2022-03-09 13:09:50|966.9|966.5|967.6|967.4|967.6|967.4|966.7|966.4|13590
1646831400000|2022-03-09 13:10:00|967.5|967.3|967.5|967.2|967.6|967.3|967.5|967.2|0
1646831410000|2022-03-09 13:10:10|967.4|967.1|966.7|966.5|967.5|967.2|966.7|966.4|19413
1646831420000|2022-03-09 13:10:20|966.6|966.3|966.7|966.4|966.7|966.6|966.6|966.3|369
1646831430000|2022-03-09 13:10:30|966.6|966.3|966.2|966.1|966.6|966.3|966.1|965.8|12332
1646831440000|2022-03-09 13:10:40|966.1|965.9|966.1|965.9|966.1|965.9|965.9|965.6|3263
1646831450000|2022-03-09 13:10:50|966|965.8|965.7|965.4|966|965.8|965.6|965.4|5826
1646831460000|2022-03-09 13:11:00|965.6|965.3|965.8|965.6|966.1|965.8|965.4|965.1|2509
1646831470000|2022-03-09 13:11:10|965.9|965.7|966.2|965.9|966.6|966.4|965.6|965.3|10646
1646831480000|2022-03-09 13:11:20|966.3|966|966.9|966.5|966.9|966.6|966.2|966|3601
1646831490000|2022-03-09 13:11:30|967|966.6|966.9|966.6|967.1|966.7|966.9|966.5|599
1646831500000|2022-03-09 13:11:40|967.1|966.7|967.1|966.7|967.1|966.9|966.5|966.3|9225
1646831510000|2022-03-09 13:11:50|967|966.8|967.3|967|967.5|967.1|967|966.8|1
1646831520000|2022-03-09 13:12:00|967.2|966.9|967.2|966.9|967.3|967|967.1|966.9|150
1646831530000|2022-03-09 13:12:10|967.1|966.7|966.8|966.5|967.1|966.9|966.7|966.4|9308
1646831540000|2022-03-09 13:12:20|966.7|966.4|965.9|965.5|966.8|966.5|965.6|965.3|18692
1646831550000|2022-03-09 13:12:30|965.8|965.6|966.4|966.1|966.6|966.3|965.5|965.3|17873
1646831560000|2022-03-09 13:12:40|966.3|966|965.9|965.6|966.3|966|965.7|965.4|0
1646831570000|2022-03-09 13:12:50|965.8|965.5|965.7|965.5|966.1|965.8|965.7|965.4|4467
1646831580000|2022-03-09 13:13:00|965.8|965.7|965.9|965.6|966.4|966|965.8|965.6|6914
1646831590000|2022-03-09 13:13:10|966|965.7|966.2|965.8|966.3|966|965.9|965.7|75
1646831600000|2022-03-09 13:13:20|966.1|965.9|965.7|965.4|966.2|965.9|965.7|965.4|0
1646831610000|2022-03-09 13:13:30|965.8|965.5|965.7|965.4|966|965.7|965.7|965.4|1768
1646831620000|2022-03-09 13:13:40|965.8|965.5|965.6|965.3|965.8|965.6|965.6|965.2|626
1646831630000|2022-03-09 13:13:50|965.7|965.4|965|964.7|965.8|965.4|964.7|964.4|0
1646831640000|2022-03-09 13:14:00|964.9|964.6|964.9|964.6|965.3|964.9|964.6|964.2|7329
1646831650000|2022-03-09 13:14:10|965|964.7|964.8|964.5|965.2|964.8|964.7|964.5|0
1646831660000|2022-03-09 13:14:20|964.7|964.6|964.3|964|965|964.6|964.3|964|3908
1646831670000|2022-03-09 13:14:30|964.4|964.1|964.1|963.8|964.8|964.3|964.1|963.7|1900
1646831680000|2022-03-09 13:14:40|964.2|963.9|964.1|963.8|964.2|963.9|963.6|963.3|1628
1646831690000|2022-03-09 13:14:50|964.2|963.7|964.1|963.8|964.4|964.3|963.2|963.1|35087
1646831700000|2022-03-09 13:15:00|964|963.7|964.6|964.2|964.6|964.3|963.9|963.6|7834
1646831710000|2022-03-09 13:15:10|964.8|964.3|964.2|964|964.8|964.4|964.1|963.9|7442
1646831720000|2022-03-09 13:15:20|964.3|963.9|964.2|963.9|964.3|964|963.9|963.7|1279
1646831730000|2022-03-09 13:15:30|964.3|963.8|964.4|964|964.4|964.1|963.7|963.4|9445
1646831740000|2022-03-09 13:15:40|964.5|964.1|964.5|964.2|965.1|964.8|964.3|964|1100
1646831750000|2022-03-09 13:15:50|964.4|964.1|963.4|963.2|964.4|964.1|962.9|962.7|12287
1646831760000|2022-03-09 13:16:00|963.3|963|963.9|963.5|964.3|964.1|963.2|962.9|9661
1646831770000|2022-03-09 13:16:10|963.8|963.4|963.4|963.1|963.8|963.5|963.4|963.1|0
1646831780000|2022-03-09 13:16:20|963.5|963.2|963.6|963.4|963.6|963.4|963.4|963.2|694
1646831790000|2022-03-09 13:16:30|963.8|963.5|964|963.7|964.1|963.8|963.8|963.5|2457
1646831800000|2022-03-09 13:16:40|963.9|963.6|963.9|963.6|964|963.7|963.6|963.4|394
1646831810000|2022-03-09 13:16:50|963.8|963.5|963.6|963.3|963.8|963.5|963.6|963.3|256
1646831820000|2022-03-09 13:17:00|963.7|963.4|964.3|964|964.3|964|963.7|963.4|2855
1646831830000|2022-03-09 13:17:10|964.4|964.1|964.4|964.2|964.4|964.3|964.1|963.9|11810
1646831840000|2022-03-09 13:17:20|964.3|964.1|964|963.8|964.3|964.1|963.9|963.7|1280
1646831850000|2022-03-09 13:17:30|964.1|963.7|964.1|963.7|964.3|964.1|963.9|963.6|2199
1646831860000|2022-03-09 13:17:40|964|963.8|964.3|964|964.4|964.2|964|963.7|4380
1646831870000|2022-03-09 13:17:50|964.2|963.9|964|963.7|964.2|963.9|963.9|963.6|0
1646831880000|2022-03-09 13:18:00|964.1|963.8|964.2|963.9|964.3|963.9|964.1|963.8|540
1646831890000|2022-03-09 13:18:10|964.3|964|964.4|964.2|964.4|964.2|964.1|963.9|300
1646831900000|2022-03-09 13:18:20|964.3|964.1|963.6|963.4|964.3|964.1|963.2|963.1|10906
1646831910000|2022-03-09 13:18:30|963.5|963.3|963.6|963.3|963.6|963.3|963.5|963.2|431
1646831920000|2022-03-09 13:18:40|963.5|963.2|962.9|962.7|963.5|963.2|962.9|962.5|1360
1646831930000|2022-03-09 13:18:50|963.1|962.8|962.5|962.2|963.1|962.9|962.4|962.1|38
1646831940000|2022-03-09 13:19:00|962.2|962.1|962.6|962.3|962.7|962.5|962|961.9|12126
1646831950000|2022-03-09 13:19:10|962.7|962.2|962.7|962.4|962.7|962.5|962.7|962.2|0
1646831960000|2022-03-09 13:19:20|962.6|962.3|962.6|962.3|962.6|962.4|962.5|962.2|0
1646831970000|2022-03-09 13:19:30|962.7|962.4|962.6|962.3|962.8|962.5|962.5|962.3|1276
1646831980000|2022-03-09 13:19:40|962.5|962.2|962.3|962|962.5|962.2|962.1|961.7|2421
1646831990000|2022-03-09 13:19:50|962.2|961.9|962.8|962.6|963|962.7|962|961.7|2669
1646832000000|2022-03-09 13:20:00|962.7|962.5|962.8|962.5|963|962.8|962.5|962.2|16641
1646832010000|2022-03-09 13:20:10|962.9|962.6|963.1|962.7|963.1|962.8|962.9|962.6|0
1646832020000|2022-03-09 13:20:20|963.2|962.8|963.2|962.9|963.5|963.3|963|962.7|6814
1646832030000|2022-03-09 13:20:30|963.1|962.8|963|962.7|963.1|962.8|962.5|962.3|11525
1646832040000|2022-03-09 13:20:40|963.1|962.8|963.7|963.4|963.8|963.6|962.9|962.7|2745
1646832050000|2022-03-09 13:20:50|963.6|963.5|964.2|963.9|964.2|964|963.5|963.2|16725
1646832060000|2022-03-09 13:21:00|964.1|964|963.4|963.2|964.1|964|963.4|963.1|0
1646832070000|2022-03-09 13:21:10|963.3|963.1|963.4|963|963.5|963.2|963.1|962.8|1025
1646832080000|2022-03-09 13:21:20|963.5|963.1|963.3|963|963.8|963.5|963.3|963|7815
1646832090000|2022-03-09 13:21:30|963.2|962.9|964.2|963.9|964.4|964.1|963.2|962.9|5280
1646832100000|2022-03-09 13:21:40|964.3|964|964.9|964.7|965.1|964.8|964.3|964|474
1646832110000|2022-03-09 13:21:50|964.8|964.6|964.9|964.6|965|964.7|964.6|964.3|943
1646832120000|2022-03-09 13:22:00|964.8|964.5|964.6|964.3|965|964.7|964.2|963.9|7678
1646832130000|2022-03-09 13:22:10|964.5|964.2|965.1|964.8|965.3|965|964.4|964.1|1213
1646832140000|2022-03-09 13:22:20|965|964.7|964.4|964.1|965|964.7|964.3|964|91
1646832150000|2022-03-09 13:22:30|964.3|964|964.3|964|964.5|964.2|964.3|964|417
1646832160000|2022-03-09 13:22:40|964.4|964.1|964.5|964.2|964.5|964.2|964.4|964.1|40
1646832170000|2022-03-09 13:22:50|964.6|964.3|964.3|964|964.7|964.4|964|963.8|3611
1646832180000|2022-03-09 13:23:00|964.4|964.1|964.4|964.3|964.4|964.3|964.1|963.8|4073
1646832190000|2022-03-09 13:23:10|964.3|964.2|964.5|964.1|964.5|964.3|964|963.8|13282
1646832200000|2022-03-09 13:23:20|964.4|964.2|963.8|963.5|964.4|964.2|963.7|963.5|2010
1646832210000|2022-03-09 13:23:30|963.7|963.4|963.7|963.4|963.7|963.4|963.3|963.1|9135
1646832220000|2022-03-09 13:23:40|963.8|963.5|963.6|963.3|964|963.7|963.3|963|2869
1646832230000|2022-03-09 13:23:50|963.5|963.2|963.3|963|963.5|963.3|962.9|962.6|3839
1646832240000|2022-03-09 13:24:00|963.4|963.1|963.5|963.2|963.6|963.4|962.7|962.5|7983
1646832250000|2022-03-09 13:24:10|963.6|963.3|963.7|963.5|963.8|963.5|963|962.7|5862
1646832260000|2022-03-09 13:24:20|963.8|963.4|964.1|963.8|964.1|963.8|963.6|963.3|1550
1646832270000|2022-03-09 13:24:30|964|963.7|963.6|963.4|964|963.7|963.6|963.3|4396
1646832280000|2022-03-09 13:24:40|963.5|963.3|963.3|963|963.5|963.3|963.2|962.9|0
1646832290000|2022-03-09 13:24:50|963.2|962.9|963.1|962.8|963.2|962.9|962.6|962.3|1115
1646832300000|2022-03-09 13:25:00|963.2|962.9|963.5|963.3|963.6|963.3|963.1|962.8|1968
1646832310000|2022-03-09 13:25:10|963.6|963.2|964.5|964.2|964.5|964.2|963.6|963.1|0
1646832320000|2022-03-09 13:25:20|964.6|964.3|964.5|964.2|964.7|964.4|964.4|964.1|380
1646832330000|2022-03-09 13:25:30|964.6|964.3|964.8|964.5|964.9|964.7|964.2|964|2971
1646832340000|2022-03-09 13:25:40|964.7|964.4|965|964.6|965|964.8|964.7|964.4|38
1646832350000|2022-03-09 13:25:50|965.1|964.7|964.9|964.6|965.2|964.9|964.7|964.4|3880
1646832360000|2022-03-09 13:26:00|964.8|964.5|964.2|964|964.8|964.5|964.2|964|712
1646832370000|2022-03-09 13:26:10|964.3|964.1|964.2|964|964.4|964.2|964.2|964|0
1646832380000|2022-03-09 13:26:20|964.3|964.1|964.5|964.2|964.6|964.2|964.2|964|0
1646832390000|2022-03-09 13:26:30|964.4|964.1|964.9|964.6|965|964.7|964|963.7|7544
1646832400000|2022-03-09 13:26:40|964.8|964.7|964.8|964.4|964.9|964.7|964.8|964.4|0
1646832410000|2022-03-09 13:26:50|964.9|964.5|964.6|964.2|965|964.7|964.6|964.2|546
1646832420000|2022-03-09 13:27:00|964.5|964.3|964.9|964.6|965.2|964.9|964.5|964.2|10014
1646832430000|2022-03-09 13:27:10|964.8|964.5|965.1|964.8|965.2|964.9|964.8|964.5|1664
1646832440000|2022-03-09 13:27:20|965|964.7|965.1|964.7|965.1|964.8|964.7|964.5|475
1646832450000|2022-03-09 13:27:30|965|964.6|964.9|964.5|965.1|964.6|964.7|964.4|843
1646832460000|2022-03-09 13:27:40|964.8|964.4|964.7|964.4|964.9|964.8|964.2|963.9|8994
1646832470000|2022-03-09 13:27:50|964.8|964.3|964.5|964.2|964.8|964.5|964.1|963.9|9141
1646832480000|2022-03-09 13:28:00|964.6|964.3|964.7|964.5|965|964.7|964.6|964.3|2207
1646832490000|2022-03-09 13:28:10|964.6|964.4|963.6|963.2|964.6|964.4|963.3|963.1|1989
1646832500000|2022-03-09 13:28:20|963.7|963.3|963.7|963.4|964|963.8|963.5|963.3|4450
1646832510000|2022-03-09 13:28:30|963.6|963.3|964|963.7|964.1|963.9|963.6|963.3|1175
1646832520000|2022-03-09 13:28:40|963.9|963.6|964.9|964.6|965.1|964.9|963.8|963.5|5474
1646832530000|2022-03-09 13:28:50|965|964.7|964.5|964.1|965.4|965.3|964.4|964.1|6398
1646832540000|2022-03-09 13:29:00|964.6|964.2|964.9|964.6|964.9|964.6|964.6|964.2|1990
1646832550000|2022-03-09 13:29:10|965|964.8|965.5|965.2|965.6|965.2|964.9|964.6|0
1646832560000|2022-03-09 13:29:20|965.6|965.3|965.7|965.4|966.6|966.2|965.6|965.2|26560
1646832570000|2022-03-09 13:29:30|965.8|965.5|966.4|966.1|966.5|966.1|965.8|965.5|431
1646832580000|2022-03-09 13:29:40|966.3|966|966.3|965.9|966.3|966|965.9|965.5|0
1646832590000|2022-03-09 13:29:50|966.4|966|966.4|966.1|967|966.6|966.2|965.9|13409
1646832600000|2022-03-09 13:30:00|966.3|966|967|966.7|967|966.7|966.3|966|188
1646832610000|2022-03-09 13:30:10|967.1|966.6|967.5|967.2|967.7|967.5|967.1|966.6|7933
1646832620000|2022-03-09 13:30:20|967.6|967.3|967.4|967.3|967.7|967.4|967.4|967.1|1100
1646832630000|2022-03-09 13:30:30|967.5|967.2|967.4|967.1|967.7|967.3|967.3|967|9822
1646832640000|2022-03-09 13:30:40|967.3|967|967.2|966.9|967.7|967.5|966.7|966.6|17623
1646832650000|2022-03-09 13:30:50|967.3|967|967.2|966.9|967.8|967.5|966.8|966.5|3021
1646832660000|2022-03-09 13:31:00|967.1|966.8|967|966.7|967.3|967.1|966.7|966.5|5339
1646832670000|2022-03-09 13:31:10|966.9|966.6|966.7|966.4|967|966.7|966.7|966.4|161
1646832680000|2022-03-09 13:31:20|966.6|966.3|967.5|967.1|967.5|967.2|966.6|966.3|7349
1646832690000|2022-03-09 13:31:30|967.4|967|967.4|967.1|967.7|967.4|967.2|966.9|3881
1646832700000|2022-03-09 13:31:40|967.5|967.2|967.5|967.3|967.7|967.4|967.5|967.1|1220
1646832710000|2022-03-09 13:31:50|967.6|967.4|967.6|967.3|967.7|967.4|967.5|967.1|0
1646832720000|2022-03-09 13:32:00|967.7|967.4|967.5|967.2|967.7|967.5|967.4|967.1|6438
1646832730000|2022-03-09 13:32:10|967.4|967.1|967.1|966.7|967.5|967.2|967.1|966.7|0
1646832740000|2022-03-09 13:32:20|967|966.8|967.3|967.1|967.4|967.1|966.7|966.4|2003
1646832750000|2022-03-09 13:32:30|967.4|967|966.7|966.4|967.4|967.1|966.6|966.3|1096
1646832760000|2022-03-09 13:32:40|966.8|966.5|966.8|966.5|967|966.7|966.6|966.3|770
1646832770000|2022-03-09 13:32:50|966.7|966.6|966.7|966.5|966.7|966.6|966.7|966.3|573
1646832780000|2022-03-09 13:33:00|966.9|966.6|966.2|965.9|967|966.8|966.1|965.9|1845
1646832790000|2022-03-09 13:33:10|966.1|965.8|966|965.6|966.2|965.8|965.9|965.5|1594
1646832800000|2022-03-09 13:33:20|965.9|965.7|966.2|965.9|966.2|965.9|965.9|965.6|1871
1646832810000|2022-03-09 13:33:30|966.3|966|966.7|966.4|966.8|966.5|966.3|966|720
1646832820000|2022-03-09 13:33:40|966.6|966.3|967|966.7|967.1|966.8|966.6|966.3|0
1646832830000|2022-03-09 13:33:50|967.1|966.8|967.3|967|967.3|967.1|967.1|966.8|2435
1646832840000|2022-03-09 13:34:00|967.2|967.1|967.8|967.5|967.8|967.6|967.1|966.7|4525
1646832850000|2022-03-09 13:34:10|967.7|967.3|968.1|967.8|968.2|967.9|967.6|967.3|21491
1646832860000|2022-03-09 13:34:20|968|967.9|968|967.8|968|967.9|968|967.6|0
1646832870000|2022-03-09 13:34:30|968.1|967.9|967.6|967.4|968.2|967.9|967.6|967.4|3220
1646832880000|2022-03-09 13:34:40|967.7|967.3|968.6|968.3|968.6|968.3|967.7|967.3|0
1646832890000|2022-03-09 13:34:50|968.5|968.2|968.3|968|968.5|968.2|968.3|967.9|612
1646832900000|2022-03-09 13:35:00|968.4|967.9|968.9|968.5|969|968.7|968.4|967.9|0
1646832910000|2022-03-09 13:35:10|969|968.6|969|968.7|969.2|968.9|968.6|968.4|4498
1646832920000|2022-03-09 13:35:20|968.9|968.6|968.4|968.2|969.1|968.7|968.4|968.1|3090
1646832930000|2022-03-09 13:35:30|968.5|968.1|968.6|968.3|968.8|968.5|968.4|968|2766
1646832940000|2022-03-09 13:35:40|968.5|968.2|967.7|967.3|968.5|968.2|967.6|967.3|3220
1646832950000|2022-03-09 13:35:50|967.6|967.2|967.7|967.3|967.7|967.4|967.4|967.1|0
1646832960000|2022-03-09 13:36:00|967.8|967.4|968|967.7|968.3|968|967.8|967.4|1249
1646832970000|2022-03-09 13:36:10|967.9|967.6|967.4|967.1|967.9|967.6|967.4|967.1|5092
1646832980000|2022-03-09 13:36:20|967.3|967|967.2|966.8|967.5|967.3|967|966.7|2141
1646832990000|2022-03-09 13:36:30|967.1|966.9|966.5|966.2|967.1|966.9|966.3|965.9|14166
1646833000000|2022-03-09 13:36:40|966.4|966.1|966.2|965.9|966.4|966.1|966|965.7|1482
1646833010000|2022-03-09 13:36:50|966.3|966|967.3|967|967.5|967.2|966.3|966|372
1646833020000|2022-03-09 13:37:00|967.2|966.9|966.8|966.5|967.2|966.9|966.6|966.3|754
1646833030000|2022-03-09 13:37:10|966.7|966.4|967|966.8|967.1|966.8|966.7|966.4|672
1646833040000|2022-03-09 13:37:20|967.1|966.9|966.6|966.3|967.2|966.9|966.4|966.1|960
1646833050000|2022-03-09 13:37:30|966.7|966.4|967|966.7|967.1|966.9|966.7|966.4|0
1646833060000|2022-03-09 13:37:40|966.9|966.6|966.5|966.3|966.9|966.6|966.3|966|0
1646833070000|2022-03-09 13:37:50|966.6|966.2|966.4|966.1|966.8|966.4|966.4|966.1|1132
1646833080000|2022-03-09 13:38:00|966.3|966|966.6|966.2|966.6|966.3|966.3|966|2054
1646833090000|2022-03-09 13:38:10|966.7|966.3|966.9|966.6|966.9|966.7|966.7|966.3|635
1646833100000|2022-03-09 13:38:20|966.8|966.5|965.9|965.6|966.8|966.5|965.9|965.6|191
1646833110000|2022-03-09 13:38:30|965.8|965.7|965.1|964.8|966|965.7|965.1|964.7|3256
1646833120000|2022-03-09 13:38:40|965.2|964.9|965.4|965.1|965.6|965.2|965.2|964.8|500
1646833130000|2022-03-09 13:38:50|965.5|965.2|965.8|965.4|965.8|965.5|965.5|965.2|0
1646833140000|2022-03-09 13:39:00|965.9|965.3|966.4|966.1|966.4|966.1|965.9|965.3|9132
1646833150000|2022-03-09 13:39:10|966.3|966|966.1|965.8|966.3|966|966|965.8|479
1646833160000|2022-03-09 13:39:20|966.2|965.9|966.2|965.8|966.4|966.2|966.1|965.8|500
1646833170000|2022-03-09 13:39:30|966.1|965.9|965.7|965.4|966.2|965.9|965.7|965.4|702
1646833180000|2022-03-09 13:39:40|965.8|965.5|966.4|966.1|966.4|966.1|965.7|965.4|5129
1646833190000|2022-03-09 13:39:50|966.3|966|966.8|966.5|967.3|966.9|966.3|966|7558
1646833200000|2022-03-09 13:40:00|967|966.6|966.8|966.5|967.3|967.1|966.8|966.5|2783
1646833210000|2022-03-09 13:40:10|966.7|966.4|966.7|966.3|966.7|966.4|966.4|966.1|262
1646833220000|2022-03-09 13:40:20|966.8|966.4|966.4|966|966.8|966.5|966.4|966|1189
1646833230000|2022-03-09 13:40:30|966.3|965.9|966.3|966|966.5|966.2|966.1|965.8|2994
1646833240000|2022-03-09 13:40:40|966.2|965.9|965.6|965.3|966.3|966|965.5|965.2|2538
1646833250000|2022-03-09 13:40:50|965.7|965.4|965.6|965.3|965.8|965.5|965.6|965.3|0
1646833260000|2022-03-09 13:41:00|965.7|965.2|965.7|965.3|965.7|965.3|965.2|964.9|100
1646833270000|2022-03-09 13:41:10|965.8|965.4|965.7|965.4|965.8|965.5|965.7|965.3|0
1646833280000|2022-03-09 13:41:20|965.6|965.3|965.6|965.3|965.9|965.7|965.5|965.2|1394
1646833290000|2022-03-09 13:41:30|965.5|965.2|965.9|965.7|966|965.7|965.5|965.2|3596
1646833300000|2022-03-09 13:41:40|965.8|965.6|965.8|965.6|966|965.8|965.7|965.4|4589
1646833310000|2022-03-09 13:41:50|965.7|965.5|966|965.6|966.2|965.8|965.6|965.4|643
1646833320000|2022-03-09 13:42:00|965.9|965.5|965.4|965.1|965.9|965.5|965.4|965.1|0
1646833330000|2022-03-09 13:42:10|965.5|965.2|965.6|965.3|965.6|965.3|965.4|965.1|0
1646833340000|2022-03-09 13:42:20|965.5|965.2|965.1|964.7|965.5|965.2|965|964.7|0
1646833350000|2022-03-09 13:42:30|965.2|964.8|964.7|964.4|965.2|964.9|964.7|964.4|0
1646833360000|2022-03-09 13:42:40|964.8|964.5|965|964.7|965.2|964.8|964.8|964.5|0
1646833370000|2022-03-09 13:42:50|965.1|964.8|965.4|965.1|965.4|965.1|964.9|964.8|3664
1646833380000|2022-03-09 13:43:00|965.5|965.2|965.5|965.3|965.6|965.3|965.3|965|3571
1646833390000|2022-03-09 13:43:10|965.6|965.4|965.1|964.7|965.7|965.5|964.9|964.6|1060
1646833400000|2022-03-09 13:43:20|965|964.6|964.8|964.4|965.1|964.7|964.8|964.4|1226
1646833410000|2022-03-09 13:43:30|964.9|964.5|965.1|964.8|965.1|964.8|964.9|964.5|1500
1646833420000|2022-03-09 13:43:40|965|964.7|965|964.7|965.1|964.8|964.9|964.6|0
1646833430000|2022-03-09 13:43:50|965.1|964.6|965.3|964.9|965.4|965.1|965|964.6|9
1646833440000|2022-03-09 13:44:00|965.2|965.1|965.6|965.3|965.7|965.4|965.2|964.9|2544
1646833450000|2022-03-09 13:44:10|965.5|965.2|965.8|965.5|966|965.7|965.5|965.2|1467
1646833460000|2022-03-09 13:44:20|965.7|965.4|965.3|965|965.7|965.4|965.1|964.8|3327
1646833470000|2022-03-09 13:44:30|965.2|964.9|965.2|964.9|965.2|965|965.2|964.9|0
1646833480000|2022-03-09 13:44:40|965.3|965|965.3|965|965.4|965.2|965.3|965|116
1646833490000|2022-03-09 13:44:50|965.4|965.1|965.4|965.1|965.5|965.2|965.3|965|1485
1646833500000|2022-03-09 13:45:00|965.5|965.2|964.9|964.7|965.5|965.2|964.9|964.6|5515
1646833510000|2022-03-09 13:45:10|965|964.8|966.5|966.2|966.6|966.4|965|964.8|3537
1646833520000|2022-03-09 13:45:20|966.4|966.1|965.8|965.5|966.4|966.2|965.7|965.4|961
1646833530000|2022-03-09 13:45:30|965.7|965.4|965.2|965|965.7|965.4|964.8|964.5|20799
1646833540000|2022-03-09 13:45:40|965.1|964.9|965.1|964.8|965.5|965.2|965|964.7|3195
1646833550000|2022-03-09 13:45:50|965.2|964.9|965.1|964.8|965.2|965|965|964.7|0
1646833560000|2022-03-09 13:46:00|965|964.7|965.2|964.9|965.7|965.4|964.7|964.4|6371
1646833570000|2022-03-09 13:46:10|965.3|965|965.5|965.2|965.6|965.3|965.2|964.9|15
1646833580000|2022-03-09 13:46:20|965.4|965.1|965.3|965|965.6|965.3|965.3|965|0
1646833590000|2022-03-09 13:46:30|965.4|965.1|965.6|965.3|965.6|965.3|965.3|965|672
1646833600000|2022-03-09 13:46:40|965.7|965.4|965.6|965.3|965.8|965.5|965.4|965.1|147
1646833610000|2022-03-09 13:46:50|965.5|965.2|965.5|965.3|965.7|965.5|965.4|965.1|0
1646833620000|2022-03-09 13:47:00|965.6|965.5|966.3|966.1|966.4|966.1|965.5|965.5|4704
1646833630000|2022-03-09 13:47:10|966.4|966.2|966.5|966.2|966.7|966.4|966.4|966|500
1646833640000|2022-03-09 13:47:20|966.6|966.3|966.7|966.4|967|966.7|966.5|966.2|5462
1646833650000|2022-03-09 13:47:30|966.8|966.5|966.6|966.3|966.8|966.5|966.5|966.2|0
1646833660000|2022-03-09 13:47:40|966.7|966.4|966.4|966.2|966.7|966.4|966.1|965.8|0
1646833670000|2022-03-09 13:47:50|966.5|966.1|966.6|966.3|966.6|966.3|966|965.9|1087
1646833680000|2022-03-09 13:48:00|966.5|966.2|966.5|966.2|966.8|966.5|966.5|966.2|1032
1646833690000|2022-03-09 13:48:10|966.6|966.3|966.1|965.8|966.6|966.3|966.1|965.8|518
1646833700000|2022-03-09 13:48:20|966|965.7|966.8|966.5|966.8|966.5|965.9|965.7|0
1646833710000|2022-03-09 13:48:30|966.7|966.4|967|966.6|967|966.7|966.5|966.2|6096
1646833720000|2022-03-09 13:48:40|966.9|966.7|966.4|966.2|966.9|966.7|966.1|965.9|2031
1646833730000|2022-03-09 13:48:50|966.5|966.1|966.6|966.3|966.7|966.4|966.4|966.1|0
1646833740000|2022-03-09 13:49:00|966.5|966.2|966.6|966.3|966.9|966.6|966.5|966.2|1235
1646833750000|2022-03-09 13:49:10|966.7|966.4|966.8|966.5|966.8|966.5|966.5|966.2|1
1646833760000|2022-03-09 13:49:20|966.9|966.6|966.8|966.6|967|966.7|966.8|966.5|0
1646833770000|2022-03-09 13:49:30|966.9|966.5|967|966.6|967|966.8|966.8|966.5|0
1646833780000|2022-03-09 13:49:40|966.9|966.7|966.7|966.4|967|966.8|966.7|966.4|2933
1646833800000|2022-03-09 13:50:00|966.8|966.5|966.9|966.7|967|966.9|966.7|966.4|2147
1646833810000|2022-03-09 13:50:10|967|966.5|967|966.7|967|966.8|966.6|966.3|828
1646833820000|2022-03-09 13:50:20|966.9|966.6|966.8|966.5|966.9|966.7|966.7|966.4|0
1646833830000|2022-03-09 13:50:30|966.7|966.4|966.6|966.4|966.7|966.5|966.4|966.2|2392
1646833840000|2022-03-09 13:50:40|966.5|966.5|966.3|966.1|966.5|966.5|966.3|966|2322
1646833850000|2022-03-09 13:50:50|966.4|966.2|966.7|966.4|966.8|966.5|966.4|966.2|393
1646833860000|2022-03-09 13:51:00|966.8|966.5|966.6|966.3|967|966.8|966.4|966.2|0
1646833870000|2022-03-09 13:51:10|966.5|966.2|966.2|966|966.6|966.4|966|965.8|14294
1646833880000|2022-03-09 13:51:20|966.3|965.9|966.1|965.8|966.6|966.3|966.1|965.8|2580
1646833890000|2022-03-09 13:51:30|966|965.7|965.8|965.7|966|965.7|965.7|965.5|1679
1646833900000|2022-03-09 13:51:40|965.7|965.6|966.6|966.3|966.6|966.3|965.5|965.3|27732
1646833910000|2022-03-09 13:51:50|966.7|966.4|965.8|965.6|966.7|966.4|965.7|965.5|1892
1646833920000|2022-03-09 13:52:00|965.7|965.5|965.2|964.9|965.7|965.5|964.8|964.5|5491
1646833930000|2022-03-09 13:52:10|965.3|965|964.9|964.6|965.3|965|964.7|964.4|2600
1646833940000|2022-03-09 13:52:20|965|964.7|965.6|965.4|965.7|965.4|964.9|964.6|62
1646833950000|2022-03-09 13:52:30|965.7|965.5|965.7|965.4|965.9|965.6|965.6|965.4|868
1646833960000|2022-03-09 13:52:40|965.6|965.3|965.6|965.4|965.7|965.5|965.6|965.2|0
1646833970000|2022-03-09 13:52:50|965.7|965.5|966.5|966.3|966.6|966.3|965.7|965.5|3779
1646833980000|2022-03-09 13:53:00|966.6|966.2|966.9|966.6|966.9|966.6|966.5|966.2|1250
1646833990000|2022-03-09 13:53:10|967|966.5|966.9|966.6|967|966.7|966.9|966.5|0
1646834000000|2022-03-09 13:53:20|966.8|966.5|967|966.7|967|966.7|966.7|966.4|0
1646834010000|2022-03-09 13:53:30|966.9|966.6|966.2|965.9|967|966.7|966|965.7|8810
1646834020000|2022-03-09 13:53:40|966.3|966|966.9|966.5|966.9|966.6|966.3|965.9|1140
1646834030000|2022-03-09 13:53:50|966.8|966.4|966.4|966.1|966.9|966.6|966.3|966|5187
1646834040000|2022-03-09 13:54:00|966.3|966|966.2|965.9|966.5|966.2|965.8|965.6|13328
1646834050000|2022-03-09 13:54:10|966.3|966|966|965.7|966.3|966.1|965.8|965.5|6202
1646834060000|2022-03-09 13:54:20|966.1|965.8|966.2|966|966.3|966|966|965.7|0
1646834070000|2022-03-09 13:54:30|966.4|966.1|966.2|965.9|966.6|966.3|966.2|965.9|1160
1646834080000|2022-03-09 13:54:40|966.4|965.8|966.6|966.3|966.7|966.4|966.4|965.8|1119
1646834090000|2022-03-09 13:54:50|966.5|966.2|966.7|966.3|966.7|966.4|966.2|965.9|0
1646834100000|2022-03-09 13:55:00|966.6|966.2|967|966.7|967|966.7|966.5|966.2|1150
1646834110000|2022-03-09 13:55:10|967.1|966.8|966.6|966.4|967.4|967.2|966.6|966.3|6236
1646834120000|2022-03-09 13:55:20|966.5|966.3|966.8|966.5|966.8|966.5|966.5|966.3|1075
1646834130000|2022-03-09 13:55:30|966.7|966.4|966.7|966.3|966.7|966.5|966.3|966.1|4460
1646834140000|2022-03-09 13:55:40|966.6|966.4|965.6|965.3|966.6|966.4|965.5|965.2|2485
1646834150000|2022-03-09 13:55:50|965.7|965.2|965.4|965.1|965.7|965.4|965.2|965|3699
1646834160000|2022-03-09 13:56:00|965.3|965|965.5|965.2|965.7|965.5|964.8|964.7|13012
1646834170000|2022-03-09 13:56:10|965.4|965.1|965.5|965.3|965.7|965.5|965.4|965.1|3393
1646834180000|2022-03-09 13:56:20|965.6|965.4|965.3|965|965.8|965.5|965.3|965|1968
1646834190000|2022-03-09 13:56:30|965.2|964.9|964.4|964.2|965.2|964.9|964.4|964.2|1522
1646834200000|2022-03-09 13:56:40|964.5|964.1|964.2|963.9|964.6|964.4|964.1|963.8|6099
1646834210000|2022-03-09 13:56:50|964.3|964|964.9|964.6|964.9|964.6|964.2|963.9|4142
1646834220000|2022-03-09 13:57:00|965|964.7|964.9|964.6|965.1|964.8|964.8|964.5|500
1646834230000|2022-03-09 13:57:10|964.8|964.5|964.8|964.4|965.1|964.7|964.7|964.4|3467
1646834240000|2022-03-09 13:57:20|964.7|964.3|964.1|963.8|964.8|964.3|964.1|963.8|2249
1646834250000|2022-03-09 13:57:30|964|963.7|964.6|964.3|964.9|964.6|963.9|963.5|3999
1646834260000|2022-03-09 13:57:40|964.7|964.4|964.9|964.6|964.9|964.6|964.7|964.4|0
1646834270000|2022-03-09 13:57:50|965|964.8|965.3|965|965.3|965|965|964.7|1052
1646834280000|2022-03-09 13:58:00|965.2|964.9|964.6|964.4|965.3|964.9|964.5|964.3|9302
1646834290000|2022-03-09 13:58:10|964.5|964.3|964.2|963.9|964.5|964.3|964.2|963.9|464
1646834300000|2022-03-09 13:58:20|964.1|963.7|964|963.7|964.1|963.7|963.9|963.6|32
1646834310000|2022-03-09 13:58:30|964.1|963.6|964.4|964.1|964.4|964.3|964.1|963.6|1583
1646834320000|2022-03-09 13:58:40|964.5|964.2|964.6|964.3|964.7|964.4|964.5|964.2|0
1646834330000|2022-03-09 13:58:50|964.7|964.4|964.5|964.2|965.1|964.7|964.4|964|6303
1646834340000|2022-03-09 13:59:00|964.4|964.1|964.1|963.8|964.4|964.1|963.9|963.6|2264
1646834350000|2022-03-09 13:59:10|964|963.7|963.3|963|964.1|963.8|962.9|962.6|6033
1646834360000|2022-03-09 13:59:20|963.2|962.9|962.1|961.8|963.2|962.9|962|961.8|3746
1646834370000|2022-03-09 13:59:30|962|961.6|961.8|961.5|962|961.6|961.3|961|3984
1646834380000|2022-03-09 13:59:40|961.9|961.6|961.3|961|962.4|962|961.3|960.9|3784
1646834390000|2022-03-09 13:59:50|961.2|961.1|961.5|961.2|961.8|961.4|961|960.7|11002
1646834400000|2022-03-09 14:00:00|961.4|961.1|961|960.7|961.7|961.3|961|960.7|338
1646834410000|2022-03-09 14:00:10|960.9|960.8|961.1|960.8|961.2|960.8|960.9|960.7|1
1646834420000|2022-03-09 14:00:20|961|960.7|960.3|960.1|961|960.7|960.3|960|501
1646834430000|2022-03-09 14:00:30|960.2|960|959.7|959.4|960.2|960|959.5|959.1|11546
1646834440000|2022-03-09 14:00:40|959.6|959.3|959|958.8|959.6|959.3|958.8|958.4|21235
1646834450000|2022-03-09 14:00:50|959.1|958.7|957.8|957.4|959.2|958.7|957.6|957.3|497
1646834460000|2022-03-09 14:01:00|957.7|957.3|958.7|958.6|958.8|958.6|957.3|957|1945
1646834470000|2022-03-09 14:01:10|958.8|958.4|959.3|959|959.6|959.3|958.7|958.3|8944
1646834480000|2022-03-09 14:01:20|959.4|959.2|958.8|958.6|959.8|959.7|958.6|958.2|14528
1646834490000|2022-03-09 14:01:30|958.9|958.5|959.1|958.8|959.1|958.8|958.7|958.3|1140
1646834500000|2022-03-09 14:01:40|959.2|958.9|959.2|959|959.4|959.1|959.2|958.9|2150
1646834510000|2022-03-09 14:01:50|959.1|959.1|959.9|959.5|960|959.6|959.1|958.8|3535
1646834520000|2022-03-09 14:02:00|960|959.6|960.7|960.3|960.7|960.3|959.9|959.6|4996
1646834530000|2022-03-09 14:02:10|960.8|960.4|960.9|960.6|961.3|960.9|960|959.9|17593
1646834540000|2022-03-09 14:02:20|961|960.7|960.9|960.5|961.3|960.9|960.8|960.5|0
1646834550000|2022-03-09 14:02:30|960.8|960.4|960.9|960.6|960.9|960.6|960.5|960.2|850
1646834560000|2022-03-09 14:02:40|961|960.7|961.2|960.8|961.5|961.2|960.8|960.5|2807
1646834570000|2022-03-09 14:02:50|961.1|960.7|960.4|960.1|961.1|960.7|960.3|960|1841
1646834580000|2022-03-09 14:03:00|960.5|960.4|961.6|961.2|961.7|961.3|960.4|960.1|5136
1646834590000|2022-03-09 14:03:10|961.7|961.6|962.2|961.8|962.3|961.9|961.7|961.2|2765
1646834600000|2022-03-09 14:03:20|962.3|962|962.5|962.2|962.5|962.2|961.9|961.6|3092
1646834610000|2022-03-09 14:03:30|962.6|962.3|962.8|962.5|962.8|962.5|962.4|962.1|0
1646834620000|2022-03-09 14:03:40|962.9|962.6|963.2|962.9|963.3|963|962.7|962.4|2178
1646834630000|2022-03-09 14:03:50|963.3|963|963.2|962.8|963.3|963|963|962.7|730
1646834640000|2022-03-09 14:04:00|963.1|962.7|962.6|962.2|963.3|963|962.3|962|1806
1646834650000|2022-03-09 14:04:10|962.7|962.4|963|962.6|963.1|962.8|962.4|962|0
1646834660000|2022-03-09 14:04:20|963.1|962.7|963.1|962.8|963.3|963.1|963.1|962.7|1197
1646834670000|2022-03-09 14:04:30|963.2|962.9|963.7|963.4|963.7|963.4|963.1|962.9|4338
1646834680000|2022-03-09 14:04:40|963.8|963.5|964.2|963.8|964.6|964.2|963.8|963.5|3980
1646834690000|2022-03-09 14:04:50|964.3|963.9|963.8|963.6|964.4|964.1|963.8|963.6|1808
1646834700000|2022-03-09 14:05:00|963.7|963.5|963.5|963.2|963.7|963.5|963.3|963|681
1646834710000|2022-03-09 14:05:10|963.4|963.1|963.2|962.9|963.5|963.2|962.9|962.6|5545
1646834720000|2022-03-09 14:05:20|963.3|963|963.8|963.4|963.8|963.4|963.3|963|2341
1646834730000|2022-03-09 14:05:30|963.9|963.5|963.5|963.2|964|963.8|963.5|963.1|2983
1646834740000|2022-03-09 14:05:40|963.6|963.1|963.8|963.5|963.9|963.5|963.6|963.1|1202
1646834750000|2022-03-09 14:05:50|963.7|963.4|963.9|963.6|963.9|963.7|963.7|963.3|1583
1646834760000|2022-03-09 14:06:00|964|963.5|964|963.6|964.2|963.9|963.7|963.5|1470
1646834770000|2022-03-09 14:06:10|963.9|963.7|963.3|963|964|963.7|963|962.7|13442
1646834780000|2022-03-09 14:06:20|963.2|962.9|963.1|962.8|963.5|963.2|962.9|962.5|4003
1646834790000|2022-03-09 14:06:30|963.2|962.9|962.7|962.4|963.3|962.9|962.7|962.4|1741
1646834800000|2022-03-09 14:06:40|962.8|962.5|962.9|962.6|963.4|963|962.4|962|3238
1646834810000|2022-03-09 14:06:50|963|962.7|962.8|962.5|963|962.7|962.6|962.2|1582
1646834820000|2022-03-09 14:07:00|962.7|962.4|962.5|962.2|962.9|962.8|962.5|962.2|24420
1646834830000|2022-03-09 14:07:10|962.4|962.1|961.3|961|962.5|962.3|961.2|960.9|22867
1646834840000|2022-03-09 14:07:20|961.4|961.1|962.2|961.9|962.5|962.2|960.1|959.9|21130
1646834850000|2022-03-09 14:07:30|962.3|962|961.9|961.5|962.3|962.1|961.5|961.2|2463
1646834860000|2022-03-09 14:07:40|962|961.7|961.8|961.6|962.6|962.4|961.4|961.1|19618
1646834870000|2022-03-09 14:07:50|961.9|961.7|962.7|962.4|962.8|962.5|961.9|961.7|10000
1646834880000|2022-03-09 14:08:00|962.6|962.3|965.2|965|966.4|966|962.1|961.8|104342
1646834890000|2022-03-09 14:08:10|965.3|965.1|967.6|967.3|969.6|968.9|963.8|963.6|72613
1646834900000|2022-03-09 14:08:20|967.5|967.2|969.6|969.2|969.6|969.3|967|966.7|49764
1646834910000|2022-03-09 14:08:30|969.5|969.1|969.8|969.4|971|970.7|967.8|967.5|64205
1646834920000|2022-03-09 14:08:40|969.7|969.5|971|970.7|972.7|972.6|969.7|969.4|44838
1646834930000|2022-03-09 14:08:50|971.1|970.8|971.7|971.4|972.8|972.3|970.3|969.7|49264
1646834940000|2022-03-09 14:09:00|971.6|971.3|971.3|971|971.8|971.4|969.6|969.3|35813
1646834950000|2022-03-09 14:09:10|971.4|970.9|972.5|972.1|972.5|972.1|970.8|970.5|36878
1646834960000|2022-03-09 14:09:20|972.6|972.2|974.1|973.8|975|974.6|972.4|972.1|38509
1646834970000|2022-03-09 14:09:30|974|973.7|972|971.7|974|973.7|971.9|971.7|13535
1646834980000|2022-03-09 14:09:40|972.1|971.6|974.4|974.1|974.6|974.5|971.7|971.3|20084
1646834990000|2022-03-09 14:09:50|974.5|974.2|973.8|973.4|975.1|974.8|973|972.8|11964
1646835000000|2022-03-09 14:10:00|973.7|973.3|975.3|975|975.9|975.5|973.6|973.2|25057
1646835010000|2022-03-09 14:10:10|975.4|975.1|977|976.7|977|976.7|975.3|974.9|18786
1646835020000|2022-03-09 14:10:20|976.9|976.6|976.8|976.7|976.9|976.7|975.3|975|8747
1646835030000|2022-03-09 14:10:30|976.9|976.6|977.4|977|977.5|977.2|976.4|976|12954
1646835040000|2022-03-09 14:10:40|977.5|976.9|978|977.6|978.4|978.1|976.9|976.5|25566
1646835050000|2022-03-09 14:10:50|978.1|977.7|978.8|978.5|978.9|978.6|977.8|977.5|2448
1646835060000|2022-03-09 14:11:00|978.9|978.4|979.4|979|979.6|979.5|978.4|978.1|15356
1646835070000|2022-03-09 14:11:10|979.3|978.9|978.6|978.3|979.3|978.9|977.7|977.4|21245
1646835080000|2022-03-09 14:11:20|978.5|978.2|980.6|980.3|980.6|980.3|978.3|977.9|30722
1646835090000|2022-03-09 14:11:30|980.7|980.4|981.6|981.2|982|981.8|980.3|979.9|36351
1646835100000|2022-03-09 14:11:40|981.7|981.1|981.5|981.2|982.4|982.1|981.1|980.8|46033
1646835110000|2022-03-09 14:11:50|981.4|981.1|980.8|980.5|982.4|982.2|980.8|980.4|8231
1646835120000|2022-03-09 14:12:00|980.7|980.4|981.1|980.7|981.5|980.9|978.9|978.6|6644
1646835130000|2022-03-09 14:12:10|981.2|981.1|982.2|981.9|982.7|982.3|981.2|981|23574
1646835140000|2022-03-09 14:12:20|982.3|982.1|982.8|982.4|983.2|982.8|982|981.9|10573
1646835150000|2022-03-09 14:12:30|982.9|982.6|982.5|982.2|983.5|983.3|982.5|982.2|32869
1646835160000|2022-03-09 14:12:40|982.8|982.3|983.9|983.4|983.9|983.5|981.9|981.6|23050
1646835170000|2022-03-09 14:12:50|984|983.5|983.6|983.2|984.6|984.4|983.4|983|16931
1646835180000|2022-03-09 14:13:00|983.5|982.8|977.8|977.5|983.5|983|977.6|977.2|72602
1646835190000|2022-03-09 14:13:10|977.9|977.6|976|975.6|979.1|978.6|975.8|975.5|30191
1646835200000|2022-03-09 14:13:20|975.9|975.5|976.6|976.3|976.9|976.4|974.7|974.3|13254
1646835210000|2022-03-09 14:13:30|976.3|976.2|970.9|970.5|976.3|976.2|970.1|969.6|72158
1646835220000|2022-03-09 14:13:40|971|970.7|968.5|968|973.9|973.7|968.5|968|49264
1646835230000|2022-03-09 14:13:50|968.6|968.1|968.2|967.8|970.1|970|967.1|966.7|60721
1646835240000|2022-03-09 14:14:00|968.1|967.6|969.7|969.3|970|969.6|967.4|966.9|25901
1646835250000|2022-03-09 14:14:10|969.6|969.2|967.7|967.4|970.5|970.1|967|966.4|25452
1646835260000|2022-03-09 14:14:20|967.6|967.3|966.3|965.8|968.9|968.6|965.9|965.6|20044
1646835270000|2022-03-09 14:14:30|966.4|966|963.4|963|966.5|966.1|962.4|962|45793
1646835280000|2022-03-09 14:14:40|963.3|962.9|961.4|961|963.8|963.5|960.7|960.5|38980
1646835290000|2022-03-09 14:14:50|961.5|961.1|962.4|962|964.4|963.8|961.3|961|46615
1646835300000|2022-03-09 14:15:00|962.6|962.1|960.8|960.4|962.9|962.5|959.4|959|34898
1646835310000|2022-03-09 14:15:10|960.7|960.3|963|962.6|963.9|963.5|959.1|958.5|22268
1646835320000|2022-03-09 14:15:20|963.2|962.7|964.2|963.9|965.1|964.7|963.2|962.7|14535
1646835330000|2022-03-09 14:15:30|964.3|964|965.8|965.5|966.1|965.7|963.9|963.5|6633
1646835340000|2022-03-09 14:15:40|965.7|965.4|967.3|966.9|967.3|967.1|965.6|965.2|7547
1646835350000|2022-03-09 14:15:50|967.2|966.8|968|967.6|968.3|967.9|966.9|966.5|25836
1646835360000|2022-03-09 14:16:00|967.9|967.5|968.1|967.7|969.1|968.5|967.7|967.4|10322
1646835370000|2022-03-09 14:16:10|968.2|967.9|969.4|968.9|969.4|968.9|967.5|967.1|9567
1646835380000|2022-03-09 14:16:20|969.3|968.8|968.8|968.5|970.2|969.7|968.1|967.7|18291
1646835390000|2022-03-09 14:16:30|968.7|968.4|968.2|967.8|968.7|968.4|967.3|966.9|3450
1646835400000|2022-03-09 14:16:40|968.1|967.7|967.7|967.3|968.1|967.8|966.6|966.4|3384
1646835410000|2022-03-09 14:16:50|967.6|967.2|967.5|967.3|967.7|967.4|967.2|966.8|15101
1646835420000|2022-03-09 14:17:00|967.6|967.2|968.3|967.9|968.5|968.1|967.4|967|3858
1646835430000|2022-03-09 14:17:10|967.9|967.8|969.2|968.7|969.6|969.2|967.9|967.5|11234
1646835440000|2022-03-09 14:17:20|969.3|968.8|970.8|970.4|971.5|971.1|969.3|968.7|4495
1646835450000|2022-03-09 14:17:30|970.7|970.2|968.6|968.2|971.3|971.2|968.5|968.1|10150
1646835460000|2022-03-09 14:17:40|968.7|968.3|967.7|967.4|968.9|968.5|967.5|967.3|3250
1646835470000|2022-03-09 14:17:50|967.6|967.3|965.5|965.2|967.7|967.4|965|964.5|9421
1646835480000|2022-03-09 14:18:00|965.6|965.4|966.5|966.1|967.4|967|964.6|964.1|24479
1646835490000|2022-03-09 14:18:10|966.6|966.2|967|966.7|967.2|966.9|966.6|966.2|2796
1646835500000|2022-03-09 14:18:20|966.7|966.6|966.8|966.4|966.8|966.6|965.8|965.4|8966
1646835510000|2022-03-09 14:18:30|966.9|966.5|967.1|966.7|967.1|966.9|966.7|966.5|665
1646835520000|2022-03-09 14:18:40|967|966.6|966.4|966.1|967.1|966.8|966.1|965.7|10051
1646835530000|2022-03-09 14:18:50|966.3|965.9|966.8|966.4|967.6|967.2|965.9|965.5|9453
1646835540000|2022-03-09 14:19:00|966.9|966.5|966.1|965.7|967|966.6|966.1|965.7|2095
1646835550000|2022-03-09 14:19:10|966|965.6|965.4|965|966|965.6|964.7|964.3|7968
1646835560000|2022-03-09 14:19:20|965|964.9|965.3|964.9|965.3|964.9|964|963.7|3095
1646835570000|2022-03-09 14:19:30|965.4|965|965.9|965.4|965.9|965.4|964.7|964.5|4287
1646835580000|2022-03-09 14:19:40|966|965.5|965|964.6|966.3|965.8|964.7|964.4|4777
1646835590000|2022-03-09 14:19:50|965.1|964.8|964.9|964.6|965.2|964.8|964.7|964.2|1601
1646835600000|2022-03-09 14:20:00|965|964.7|966|965.6|966|965.6|964.8|964.6|0
1646835610000|2022-03-09 14:20:10|965.9|965.5|966.8|966.5|967.2|966.8|965.5|965.2|8586
1646835620000|2022-03-09 14:20:20|966.7|966.4|966.5|966.1|967|966.6|966.2|965.9|2888
1646835630000|2022-03-09 14:20:30|966.4|966|964.9|964.5|966.4|966|964.9|964.4|5076
1646835640000|2022-03-09 14:20:40|965|964.7|966.5|966.1|966.5|966.2|964.9|964.6|2986
1646835650000|2022-03-09 14:20:50|966.6|966.2|966.4|966|966.7|966.3|966.1|965.8|1630
1646835660000|2022-03-09 14:21:00|966|965.9|965.1|964.7|966.3|965.9|965.1|964.7|3351
1646835670000|2022-03-09 14:21:10|965|964.6|964.6|964.3|965.1|964.9|964.6|964.2|703
1646835680000|2022-03-09 14:21:20|964.5|964.2|963.4|963|964.5|964.2|963.3|962.9|1630
1646835690000|2022-03-09 14:21:30|963.3|963.1|962.7|962.3|964.1|963.6|962.6|962.2|4442
1646835700000|2022-03-09 14:21:40|962.8|962.4|963.6|963.2|963.6|963.2|962.5|962.2|2941
1646835710000|2022-03-09 14:21:50|963.4|963.1|963.5|963.1|963.6|963.2|962.7|962.3|5083
1646835720000|2022-03-09 14:22:00|963.4|963|962.4|962.1|963.6|963.3|961.9|961.6|3630
1646835730000|2022-03-09 14:22:10|962.3|962.2|962.7|962.3|963.8|963.4|962.3|962|6760
1646835740000|2022-03-09 14:22:20|962.8|962.4|962.9|962.5|963.2|962.9|962.7|962.3|1560
1646835750000|2022-03-09 14:22:30|963|962.7|964.4|964|964.6|964.1|962.8|962.4|2967
1646835760000|2022-03-09 14:22:40|964|963.9|964.7|964.4|965|964.7|964|963.7|4970
1646835770000|2022-03-09 14:22:50|964.8|964.5|965.2|964.9|965.5|965|964.6|964.4|3371
1646835780000|2022-03-09 14:23:00|965.3|964.8|965.7|965.4|966.1|965.6|965|964.6|429
1646835790000|2022-03-09 14:23:10|965.8|965.5|965.7|965.2|965.8|965.5|965.1|964.7|1380
1646835800000|2022-03-09 14:23:20|965.6|965.3|965.3|964.9|966.9|966.5|965|964.6|26402
1646835810000|2022-03-09 14:23:30|965.2|964.8|964.5|964.2|965.2|964.9|964.5|964.2|998
1646835820000|2022-03-09 14:23:40|964.6|964.3|964|963.7|964.7|964.3|963.7|963.4|1726
1646835830000|2022-03-09 14:23:50|964.1|963.8|964.1|963.8|965.1|964.7|964.1|963.8|7936
1646835840000|2022-03-09 14:24:00|964|963.7|963.2|962.9|964|963.7|962.5|962.1|7363
1646835850000|2022-03-09 14:24:10|963.1|962.8|963.3|962.9|963.7|963.4|963.1|962.8|2452
1646835860000|2022-03-09 14:24:20|963.2|962.8|963.8|963.7|963.8|963.7|963.1|962.7|5698
1646835870000|2022-03-09 14:24:30|964|963.8|964.2|963.9|964.3|964|964|963.8|15
1646835880000|2022-03-09 14:24:40|964.3|964|965.7|965.3|965.8|965.3|964.3|964|5581
1646835890000|2022-03-09 14:24:50|965.5|965.4|966.6|966.3|966.7|966.3|965.5|965.1|12169
1646835900000|2022-03-09 14:25:00|966.7|966.4|967.4|967|968|967.7|966.6|966.3|5447
1646835910000|2022-03-09 14:25:10|967.5|967.1|966.6|966.2|967.7|967.3|966.6|966.2|610
1646835920000|2022-03-09 14:25:20|966.7|966.3|965.2|964.8|966.9|966.5|965.2|964.7|1803
1646835930000|2022-03-09 14:25:30|965.1|964.7|965.3|964.9|965.4|965.2|965|964.5|301
1646835940000|2022-03-09 14:25:40|965.4|965|965.1|964.8|965.8|965.5|964.8|964.4|3317
1646835950000|2022-03-09 14:25:50|965.2|964.9|965.7|965.5|966.2|965.8|965.2|964.9|2884
1646835960000|2022-03-09 14:26:00|965.5|965.4|966.6|966.2|966.9|966.5|965.5|965.2|993
1646835970000|2022-03-09 14:26:10|966.7|966.3|967.2|966.8|967.2|966.8|966.7|966.3|0
1646835980000|2022-03-09 14:26:20|967.3|966.9|966.4|966|967.4|967.1|966.3|965.9|1420
1646835990000|2022-03-09 14:26:30|966.5|966.1|965.8|965.4|966.8|966.4|965.8|965.4|650
1646836000000|2022-03-09 14:26:40|965.9|965.5|967|966.6|967.1|966.8|965.8|965.4|8610
1646836010000|2022-03-09 14:26:50|966.9|966.5|969.3|968.9|969.6|969.2|966.8|966.4|4749
1646836020000|2022-03-09 14:27:00|969.2|969|968.9|968.6|969.4|969|968.3|968|1257
1646836030000|2022-03-09 14:27:10|969|968.5|969.2|968.8|969.5|969.1|968.9|968.4|2446
1646836040000|2022-03-09 14:27:20|969.3|969|968.5|968.2|969.3|969|968.5|968.2|1775
1646836050000|2022-03-09 14:27:30|968.4|968.1|969.7|969.3|970|969.5|968.4|968.1|5519
1646836060000|2022-03-09 14:27:40|969.8|969.4|969.2|968.7|969.8|969.4|969|968.6|3219
1646836070000|2022-03-09 14:27:50|969.1|968.6|969.5|969.1|969.9|969.5|968.9|968.6|1158
1646836080000|2022-03-09 14:28:00|969.6|969.2|969.3|968.9|969.8|969.4|969.1|968.7|2397
1646836090000|2022-03-09 14:28:10|969|968.8|968.4|968|969.6|969.3|968.3|967.9|6128
1646836100000|2022-03-09 14:28:20|968.7|968.1|967.6|967.5|968.8|968.4|967.6|967.2|7817
1646836110000|2022-03-09 14:28:30|967.8|967.6|969|968.6|969.1|968.7|967.8|967.6|3303
1646836120000|2022-03-09 14:28:40|969.1|968.7|968.9|968.6|969.4|969.1|968.9|968.6|6809
1646836130000|2022-03-09 14:28:50|969|968.7|968.6|968.2|969|968.7|968.4|968|1204
1646836140000|2022-03-09 14:29:00|968.5|968.3|969.5|969.1|969.6|969.2|968.5|968.2|213
1646836150000|2022-03-09 14:29:10|969.4|969|968.8|968.4|969.4|969|968.7|968.4|2483
1646836160000|2022-03-09 14:29:20|968.9|968.5|968.7|968.3|969.2|968.8|968.5|968.2|1765
1646836170000|2022-03-09 14:29:30|968.8|968.4|969.7|969.3|970|969.3|968.8|968.4|19624
1646836180000|2022-03-09 14:29:40|969.8|969.5|969.2|968.8|969.9|969.6|969.2|968.8|11689
1646836190000|2022-03-09 14:29:50|969.1|968.7|970.1|969.7|970.2|970|969.1|968.7|4179
1646836200000|2022-03-09 14:30:00|970.2|969.8|971.1|970.7|971.2|970.8|969.6|969.2|14771
1646836210000|2022-03-09 14:30:10|971.2|970.8|972.2|971.9|972.2|972.1|971|970.7|5671
1646836220000|2022-03-09 14:30:20|972.3|972|971.9|971.7|972.7|972.1|971.7|971.3|9839
1646836230000|2022-03-09 14:30:30|971.8|971.6|970.6|970.4|973.3|972.9|970.4|970.1|33895
1646836240000|2022-03-09 14:30:40|970.7|970.3|969.7|969.5|970.8|970.4|969.2|968.9|7236
1646836250000|2022-03-09 14:30:50|969.6|969.4|969.6|969.2|969.8|969.6|969|968.6|2399
1646836260000|2022-03-09 14:31:00|969.7|969.3|970.9|970.6|972.5|972.4|969.5|969.2|33100
1646836270000|2022-03-09 14:31:10|970.8|970.5|970|969.6|972.4|972|969.6|969.2|44376
1646836280000|2022-03-09 14:31:20|970.1|969.7|971.3|971|971.5|971.1|969.6|969.2|26348
1646836290000|2022-03-09 14:31:30|971.2|970.9|970.2|969.8|971.2|971|970.1|969.7|6392
1646836300000|2022-03-09 14:31:40|970|969.7|968.9|968.5|970|969.8|968.9|968.4|13096
1646836310000|2022-03-09 14:31:50|969|968.6|972|971.6|972.1|971.7|969|968.6|14761
1646836320000|2022-03-09 14:32:00|972.1|971.7|974|973.6|974.1|973.7|971.7|971.3|14573
1646836330000|2022-03-09 14:32:10|973.8|973.5|974.6|974.3|974.7|974.3|973|972.6|21005
1646836340000|2022-03-09 14:32:20|974.5|974.2|972.8|972.5|974.5|974.2|972.4|972|23368
1646836350000|2022-03-09 14:32:30|972.9|972.6|973.5|973.2|973.9|973.5|972.4|972|6599
1646836360000|2022-03-09 14:32:40|973.6|973.4|973|972.6|973.8|973.5|972.9|972.5|844
1646836370000|2022-03-09 14:32:50|972.8|972.5|971.7|971.4|972.9|972.6|971.7|971.3|3655
1646836380000|2022-03-09 14:33:00|971.8|971.5|972.7|972.3|974|973.4|971.8|971.5|2474
1646836390000|2022-03-09 14:33:10|972.6|972.2|972.4|972|972.6|972.2|971.7|971.4|8635
1646836400000|2022-03-09 14:33:20|972.3|971.9|972.8|972.5|972.8|972.5|971.9|971.7|1158
1646836410000|2022-03-09 14:33:30|972.7|972.4|971.2|970.8|972.8|972.4|971.2|970.7|6421
1646836420000|2022-03-09 14:33:40|971.4|970.9|970.6|970.2|971.9|971.5|969.9|969.5|16260
1646836430000|2022-03-09 14:33:50|970.7|970.3|971.5|971.1|971.5|971.1|970.4|970.3|18565
1646836440000|2022-03-09 14:34:00|971.6|971.2|972.9|972.5|973|972.6|971.3|971.1|2301
1646836450000|2022-03-09 14:34:10|973|972.6|972.5|972.1|973|972.6|971.9|971.6|4097
1646836460000|2022-03-09 14:34:20|972.4|972|971.2|971|972.6|972.2|971.2|970.8|14805
1646836470000|2022-03-09 14:34:30|971.1|970.9|971.3|970.9|971.5|971.2|970.1|969.8|7029
1646836480000|2022-03-09 14:34:40|971.2|970.8|972.4|972.1|972.4|972.2|970.8|970.5|18770
1646836490000|2022-03-09 14:34:50|972.3|972|971.5|971.2|972.4|972.2|971.5|971.1|677
1646836500000|2022-03-09 14:35:00|971.6|971.3|972.6|972.3|973|972.9|971.6|971.3|24867
1646836510000|2022-03-09 14:35:10|972.7|972.4|973.2|972.9|973.3|972.9|971.6|971.3|15397
1646836520000|2022-03-09 14:35:20|973.3|972.8|971.9|971.6|973.4|973|971.9|971.5|11698
1646836530000|2022-03-09 14:35:30|971.8|971.5|972.3|971.9|972.3|972.1|971.8|971.5|4859
1646836540000|2022-03-09 14:35:40|972.4|972|974.7|974.3|974.7|974.3|972.4|972|16781
1646836550000|2022-03-09 14:35:50|974.5|974.2|974.7|974.3|976|975.7|973.4|973|19853
1646836560000|2022-03-09 14:36:00|974.5|974.2|974|973.7|974.6|974.2|973.2|972.8|3186
1646836570000|2022-03-09 14:36:10|973.9|973.6|976.1|975.7|976.1|975.7|973.5|973.1|7933
1646836580000|2022-03-09 14:36:20|976|975.6|975.1|974.7|976.1|975.7|974.9|974.6|5756
1646836590000|2022-03-09 14:36:30|975|974.6|974.5|974.2|975|974.7|974.3|973.9|3369
1646836600000|2022-03-09 14:36:40|974.4|974.1|973.1|972.7|974.4|974.1|973.1|972.6|3599
1646836610000|2022-03-09 14:36:50|973|972.6|972.7|972.3|973.2|972.9|972.2|971.9|8986
1646836620000|2022-03-09 14:37:00|972.8|972.4|973|972.7|973.3|972.9|971.9|971.5|8701
1646836630000|2022-03-09 14:37:10|973.2|972.8|972.6|972.3|973.7|973.3|972.6|972.3|5016
1646836640000|2022-03-09 14:37:20|972.7|972.4|972.3|972|973.9|973.5|972.2|971.8|5833
1646836650000|2022-03-09 14:37:30|972.2|971.9|971.9|971.5|972.6|972.2|971.1|970.9|16371
1646836660000|2022-03-09 14:37:40|972|971.6|970.4|970.2|972.2|971.7|970.4|970|20732
1646836670000|2022-03-09 14:37:50|970.3|970.1|970.2|969.9|971|970.8|969.6|969.3|11733
1646836680000|2022-03-09 14:38:00|970.1|970|971.4|971.1|971.4|971.2|970.1|970|6971
1646836690000|2022-03-09 14:38:10|971.3|971|970.1|969.8|971.3|971|969.8|969.5|11246
1646836700000|2022-03-09 14:38:20|970|969.9|971.2|970.8|971.9|971.5|970|969.9|8554
1646836710000|2022-03-09 14:38:30|971.1|970.9|971.5|971.2|971.8|971.5|970.7|970.3|3265
1646836720000|2022-03-09 14:38:40|971.6|971.3|971.1|970.8|972|971.6|971.1|970.8|5002
1646836730000|2022-03-09 14:38:50|971|970.7|971.1|970.8|971.2|970.9|970.7|970.3|1214
1646836740000|2022-03-09 14:39:00|971|970.7|971|970.7|971.8|971.4|970.9|970.6|5748
1646836750000|2022-03-09 14:39:10|971.1|970.8|970.5|970.2|971.2|970.9|970.4|970.2|1648
1646836760000|2022-03-09 14:39:20|970.4|970.1|970.4|970.2|970.4|970.2|970|969.6|7102
1646836770000|2022-03-09 14:39:30|970.3|970.1|971.1|970.7|971.1|970.8|970.2|969.9|536
1646836780000|2022-03-09 14:39:40|971|970.6|970.7|970.3|971|970.6|970|969.6|7564
1646836790000|2022-03-09 14:39:50|970.5|970.2|970.5|970.1|970.5|970.2|969.2|969|3084
1646836800000|2022-03-09 14:40:00|970.6|970.2|970.2|969.9|971.1|970.7|969.9|969.7|12385
1646836810000|2022-03-09 14:40:10|970.3|970|969|968.6|970.3|970.1|968.1|968|7461
1646836820000|2022-03-09 14:40:20|968.9|968.5|968.9|968.6|969.4|969|968.6|968.2|5828
1646836830000|2022-03-09 14:40:30|968.8|968.5|968.9|968.5|969.1|968.8|968.5|968.2|2424
1646836840000|2022-03-09 14:40:40|968.8|968.6|968.5|968.2|969.5|969.4|968.4|968.2|26848
1646836850000|2022-03-09 14:40:50|968.3|968.1|968.3|968|968.5|968.2|966.7|966.4|20482
1646836860000|2022-03-09 14:41:00|968.4|968.1|967.8|967.5|968.7|968.3|967.2|966.7|24636
1646836870000|2022-03-09 14:41:10|967.9|967.6|967.2|966.8|968|967.6|966.9|966.6|4513
1646836880000|2022-03-09 14:41:20|967|966.7|967.3|967|968|967.7|967|966.7|4300
1646836890000|2022-03-09 14:41:30|967.4|967.1|967.7|967.2|968|967.7|967.3|967|5242
1646836900000|2022-03-09 14:41:40|967.8|967.3|967.8|967.4|968.3|968.1|967.5|967.1|17706
1646836910000|2022-03-09 14:41:50|967.9|967.5|967.1|966.8|967.9|967.6|966.9|966.6|6117
1646836920000|2022-03-09 14:42:00|967.2|966.9|964.9|964.5|967.3|967|964.8|964.3|5281
1646836930000|2022-03-09 14:42:10|964.8|964.4|966.2|965.8|966.6|966.2|964.4|964|4704
1646836940000|2022-03-09 14:42:20|966.3|965.9|968.1|967.8|968.2|967.8|966.3|965.9|5601
1646836950000|2022-03-09 14:42:30|968.2|967.9|968.2|967.8|968.9|968.5|968|967.6|2815
1646836960000|2022-03-09 14:42:40|968.1|967.7|967.8|967.5|968.1|967.7|967.6|967.2|749
1646836970000|2022-03-09 14:42:50|967.9|967.6|968|967.7|968.3|968|967.8|967.5|4965
1646836980000|2022-03-09 14:43:00|968.1|967.8|968.2|967.8|968.6|968.3|967.6|967.3|2441
1646836990000|2022-03-09 14:43:10|968.1|967.9|967.7|967.4|968.1|967.9|967.3|966.9|2964
1646837000000|2022-03-09 14:43:20|967.6|967.3|968.4|968|968.4|968.1|967.4|967|4491
1646837010000|2022-03-09 14:43:30|968.5|968.1|968.3|968|968.9|968.5|968.3|968|770
1646837020000|2022-03-09 14:43:40|968.4|968.1|968|967.7|968.6|968.3|967.7|967.4|1957
1646837030000|2022-03-09 14:43:50|968.1|967.8|966.2|965.9|968.1|967.8|966.2|965.9|4118
1646837040000|2022-03-09 14:44:00|966.1|965.8|966.2|965.8|966.6|966.3|965.9|965.5|2368
1646837050000|2022-03-09 14:44:10|966.3|965.9|967.1|966.7|967.5|967.1|966.1|965.7|2697
1646837060000|2022-03-09 14:44:20|967.2|966.8|967.4|967|967.4|967.1|966.7|966.4|1264
1646837070000|2022-03-09 14:44:30|967.5|967.1|967.4|967|967.6|967.2|967.2|966.8|0
1646837080000|2022-03-09 14:44:40|967.5|967.1|966.5|966.2|967.5|967.1|966.1|965.8|1068
1646837090000|2022-03-09 14:44:50|966.6|966.1|965.3|965|966.6|966.3|965.2|964.8|1480
1646837100000|2022-03-09 14:45:00|965.2|965.1|966.5|966.2|966.8|966.6|965.2|965.1|6231
1646837110000|2022-03-09 14:45:10|966.6|966.3|968.2|967.9|968.6|968.2|966.6|966.3|10612
1646837120000|2022-03-09 14:45:20|968.3|968|968.9|968.6|969|968.6|967.8|967.5|6619
1646837130000|2022-03-09 14:45:30|969|968.5|968.1|967.7|969.6|969.2|967.6|967.2|1838
1646837140000|2022-03-09 14:45:40|967.9|967.6|968.8|968.5|969|968.6|967.7|967.3|1597
1646837150000|2022-03-09 14:45:50|968.7|968.4|968.2|967.9|968.7|968.4|968.1|967.7|2711
1646837160000|2022-03-09 14:46:00|968.3|968|968.3|967.9|968.3|968|967.3|966.9|2486
1646837170000|2022-03-09 14:46:10|968.4|968|968|967.6|968.9|968.5|967.7|967.4|1895
1646837180000|2022-03-09 14:46:20|967.9|967.7|967|966.6|968.1|967.7|966.7|966.3|2036
1646837190000|2022-03-09 14:46:30|966.7|966.5|966.9|966.5|967.2|966.9|966.6|966.3|1547
1646837200000|2022-03-09 14:46:40|966.8|966.4|966.8|966.5|966.9|966.6|966.1|965.7|833
1646837210000|2022-03-09 14:46:50|966.9|966.6|967.1|966.8|967.5|967.3|966.5|966.3|8818
1646837220000|2022-03-09 14:47:00|967|966.7|967.1|966.9|967.5|967.1|966.8|966.4|2727
1646837230000|2022-03-09 14:47:10|967.3|966.8|968.1|967.7|968.1|967.8|967.3|966.8|7311
1646837240000|2022-03-09 14:47:20|968.2|967.8|967.7|967.4|968.4|968.2|967.7|967.4|18864
1646837250000|2022-03-09 14:47:30|967.6|967.3|968.5|968.1|968.6|968.2|967.3|967|5208
1646837260000|2022-03-09 14:47:40|968.4|968.2|968.7|968.4|968.9|968.5|967.8|967.5|2975
1646837270000|2022-03-09 14:47:50|968.8|968.5|970.3|969.9|970.3|970|968.7|968.4|57886
1646837280000|2022-03-09 14:48:00|970.2|969.8|969.9|969.6|970.2|969.9|969.7|969.4|2539
1646837290000|2022-03-09 14:48:10|970|969.7|969|968.6|970.1|969.8|968.8|968.6|14354
1646837300000|2022-03-09 14:48:20|968.9|968.7|966.9|966.6|968.9|968.7|966.9|966.5|21247
1646837310000|2022-03-09 14:48:30|967|966.5|967.4|967.1|967.5|967.1|966.6|966.1|4636
1646837320000|2022-03-09 14:48:40|967.5|967|966.5|966.1|967.5|967|966.5|966.1|3541
1646837330000|2022-03-09 14:48:50|966.4|966|965.3|964.9|966.4|966|964.8|964.4|1983
1646837340000|2022-03-09 14:49:00|965.2|965|965.8|965.4|965.8|965.5|965.2|964.8|2480
1646837350000|2022-03-09 14:49:10|965.9|965.5|967|966.7|967.1|966.7|965.8|965.3|3163
1646837360000|2022-03-09 14:49:20|967.1|966.8|968.4|968|969|968.8|967.1|966.7|1350
1646837370000|2022-03-09 14:49:30|968.3|967.9|969|968.6|969.4|969|968.1|967.8|2187
1646837380000|2022-03-09 14:49:40|969.1|968.7|970.6|970.3|970.9|970.3|968.2|967.9|5506
1646837390000|2022-03-09 14:49:50|970.3|970.2|969.6|969.3|970.5|970.2|969.5|969.1|16526
1646837400000|2022-03-09 14:50:00|969.5|969.2|968.3|968|970|969.6|968.3|967.9|2133
1646837410000|2022-03-09 14:50:10|968.4|968.1|968.8|968.4|968.8|968.4|968.2|967.9|4091
1646837420000|2022-03-09 14:50:20|968.9|968.5|969.2|968.9|969.5|969.1|968.7|968.3|3199
1646837430000|2022-03-09 14:50:30|969.3|969|968.8|968.5|969.8|969.4|968.8|968.5|3420
1646837440000|2022-03-09 14:50:40|968.7|968.4|968.4|968|968.7|968.5|968.2|968|2313
1646837450000|2022-03-09 14:50:50|968.5|968.1|968.5|968.1|969.2|968.9|968.3|968|1291
1646837460000|2022-03-09 14:51:00|968.4|968|967.5|967.2|968.4|968|967.4|967.1|4455
1646837470000|2022-03-09 14:51:10|967.3|967.1|967.6|967.2|967.7|967.3|967.1|966.8|1219
1646837480000|2022-03-09 14:51:20|967.7|967.3|966.6|966.3|968|967.6|966|965.8|35678
1646837490000|2022-03-09 14:51:30|966.5|966.2|965.2|964.9|966.7|966.3|965.1|964.9|8258
1646837500000|2022-03-09 14:51:40|965.3|965|964.7|964.5|965.5|965.2|964.6|964.2|14991
1646837510000|2022-03-09 14:51:50|964.8|964.6|964.1|963.8|964.9|964.6|963.9|963.6|6973
1646837520000|2022-03-09 14:52:00|964|963.7|962.7|962.4|964|963.7|962.5|962|9061
1646837530000|2022-03-09 14:52:10|962.6|962.3|962.9|962.6|963|962.7|962.3|962|3874
1646837540000|2022-03-09 14:52:20|962.8|962.5|963.1|962.7|963.1|962.7|961.4|960.9|13674
1646837550000|2022-03-09 14:52:30|963|962.5|962.6|962.2|963|962.5|962.1|961.8|620
1646837560000|2022-03-09 14:52:40|962.7|962.3|963.9|963.5|963.9|963.5|962.7|962.3|3388
1646837570000|2022-03-09 14:52:50|963.8|963.6|963.7|963.4|964.4|964|963.4|963.1|8276
1646837580000|2022-03-09 14:53:00|963.6|963.3|963.3|962.9|964.1|963.7|962.8|962.4|23045
1646837590000|2022-03-09 14:53:10|963.2|962.8|964.4|964.1|964.7|964.3|963.1|962.7|5496
1646837600000|2022-03-09 14:53:20|964.5|964.2|963.8|963.4|964.7|964.3|963.6|963.3|9743
1646837610000|2022-03-09 14:53:30|963.7|963.3|963.1|962.7|963.7|963.3|962.5|962.3|4412
1646837620000|2022-03-09 14:53:40|963.2|962.8|963.4|963|963.5|963.2|963.1|962.7|1369
1646837630000|2022-03-09 14:53:50|963.3|962.9|963.2|963|964.1|963.8|963.2|962.8|23080
1646837640000|2022-03-09 14:54:00|963.1|962.9|963.2|962.8|963.3|962.9|962.5|962.3|872
1646837650000|2022-03-09 14:54:10|963.1|962.7|963.7|963.4|964.2|963.7|962.3|962.2|2303
1646837660000|2022-03-09 14:54:20|963.6|963.3|962.5|962.2|963.6|963.3|961.7|961.3|21431
1646837670000|2022-03-09 14:54:30|962.4|962.1|964.3|963.9|964.4|964|962.1|961.8|16742
1646837680000|2022-03-09 14:54:40|964.4|964|964.9|964.6|964.9|964.7|963.5|963.1|1221
1646837690000|2022-03-09 14:54:50|964.8|964.7|964.3|964|964.9|964.7|964.2|963.9|3694
1646837700000|2022-03-09 14:55:00|964.4|964.1|963.1|962.8|964.4|964.1|962.9|962.8|6050
1646837710000|2022-03-09 14:55:10|963|962.7|962.8|962.5|963.9|963.6|962.6|962.4|8586
1646837720000|2022-03-09 14:55:20|962.7|962.4|962.7|962.4|962.8|962.6|962.2|961.8|5568
1646837730000|2022-03-09 14:55:30|962.8|962.5|961.9|961.6|963.5|963.2|961.8|961.3|6487
1646837740000|2022-03-09 14:55:40|962|961.7|961.5|961.2|962.5|962.2|961.4|961|3231
1646837750000|2022-03-09 14:55:50|961.4|961.1|960.5|960.2|961.7|961.4|960.5|960.2|2691
1646837760000|2022-03-09 14:56:00|960.6|960.1|961|960.8|961.3|961|960.5|960.1|5483
1646837770000|2022-03-09 14:56:10|961.1|960.9|961|960.6|961.4|961|960.5|960.2|3396
1646837780000|2022-03-09 14:56:20|960.9|960.5|960.3|960.1|960.9|960.6|960.3|960.1|948
1646837790000|2022-03-09 14:56:30|960.2|960|959.9|959.5|960.4|960|959.4|959.1|26064
1646837800000|2022-03-09 14:56:40|959.8|959.4|961.1|960.7|961.3|960.9|959.5|959.1|4051
1646837810000|2022-03-09 14:56:50|960.9|960.6|961|960.8|961.2|961|960.5|960.1|6147
1646837820000|2022-03-09 14:57:00|961.2|960.9|961.7|961.4|961.8|961.5|960.6|960.3|9978
1646837830000|2022-03-09 14:57:10|961.8|961.7|963.7|963.4|963.8|963.6|961.8|961.5|13769
1646837840000|2022-03-09 14:57:20|963.6|963.3|964.2|963.9|964.3|964.1|963.3|962.9|1389
1646837850000|2022-03-09 14:57:30|964.3|964|963.7|963.3|964.8|964.5|963.5|963.2|2657
1646837860000|2022-03-09 14:57:40|963.8|963.4|963.4|963|963.9|963.5|962.8|962.5|3985
1646837870000|2022-03-09 14:57:50|963.3|962.9|962.3|962|963.7|963.4|962.3|962|2290
1646837880000|2022-03-09 14:58:00|962.2|961.8|963|962.7|963.4|963|962|961.5|1501
1646837890000|2022-03-09 14:58:10|963.1|962.8|963.7|963.4|964.1|963.8|963.1|962.8|3130
1646837900000|2022-03-09 14:58:20|963.8|963.7|963.1|962.9|963.9|963.7|963.1|962.7|50
1646837910000|2022-03-09 14:58:30|963.2|963|962.2|961.9|963.2|963|961.9|961.7|4866
1646837920000|2022-03-09 14:58:40|962.3|962|963.3|962.9|963.6|963.2|962.2|961.9|3347
1646837930000|2022-03-09 14:58:50|963.4|963|963.6|963.3|963.7|963.5|963.1|962.8|7096
1646837940000|2022-03-09 14:59:00|963.5|963.2|962.9|962.5|963.5|963.3|962.9|962.5|2286
1646837950000|2022-03-09 14:59:10|962.8|962.4|962.7|962.4|963.2|962.9|962.7|962.3|3600
1646837960000|2022-03-09 14:59:20|962.6|962.2|962.8|962.5|962.9|962.7|962.4|962.1|6132
1646837970000|2022-03-09 14:59:30|962.9|962.6|963.7|963.3|963.7|963.3|962.8|962.5|1204
1646837980000|2022-03-09 14:59:40|963.8|963.4|965|964.6|965.3|964.9|963.6|963.3|8929
1646837990000|2022-03-09 14:59:50|964.9|964.7|964.6|964.2|965|964.7|964.4|964|1613
1646838000000|2022-03-09 15:00:00|964.5|964.3|966.3|966|966.6|966.1|964.5|964.2|15573
1646838010000|2022-03-09 15:00:10|966.2|965.9|966.5|966.1|966.9|966.5|965.2|965|12498
1646838020000|2022-03-09 15:00:20|966.6|966.3|965.9|965.5|966.8|966.5|965.7|965.4|4406
1646838030000|2022-03-09 15:00:30|966|965.7|965.6|965.2|966.1|965.7|965|964.7|4908
1646838040000|2022-03-09 15:00:40|965.5|965.1|966.2|965.8|966.6|966.2|965.5|965.1|562
1646838050000|2022-03-09 15:00:50|966.3|966|967.3|967|967.7|967.4|966.3|966|2810
1646838060000|2022-03-09 15:01:00|967.4|967.1|967.9|967.4|968.6|968.4|967.1|966.8|1735
1646838070000|2022-03-09 15:01:10|967.8|967.3|967.4|967|968|967.6|967.2|966.9|10252
1646838080000|2022-03-09 15:01:20|967.5|967.1|967.4|967.1|967.8|967.7|967.2|966.8|3021
1646838090000|2022-03-09 15:01:30|967.5|967.2|967.9|967.5|968.5|968.2|967.5|967.2|5121
1646838100000|2022-03-09 15:01:40|968|967.6|967.3|967|968|967.7|966.8|966.6|3768
1646838110000|2022-03-09 15:01:50|967.4|967.1|968.6|968.2|968.6|968.2|967.4|967.1|308
1646838120000|2022-03-09 15:02:00|968.7|968.3|969.3|969.1|969.3|969.1|968.6|968.3|590
1646838130000|2022-03-09 15:02:10|969.5|969|969|968.7|969.6|969.3|968.9|968.6|4505
1646838140000|2022-03-09 15:02:20|968.9|968.6|969|968.6|969|968.6|968.1|967.8|14299
1646838150000|2022-03-09 15:02:30|969.1|968.7|969|968.6|969.5|969.1|968.9|968.6|1827
1646838160000|2022-03-09 15:02:40|968.9|968.5|968.7|968.3|968.9|968.5|967.7|967.3|6701
1646838170000|2022-03-09 15:02:50|968.6|968.4|968.4|968.1|968.7|968.4|968.3|967.9|2147
1646838180000|2022-03-09 15:03:00|968.3|968|969.1|968.8|969.3|969|967.8|967.5|8689
1646838190000|2022-03-09 15:03:10|969.2|968.9|969.8|969.5|970.1|969.6|969.2|968.9|2587
1646838200000|2022-03-09 15:03:20|969.7|969.4|969|968.6|970|969.6|969|968.6|2234
1646838210000|2022-03-09 15:03:30|969.1|968.7|968.7|968.4|969.1|969|968.5|968.2|8099
1646838220000|2022-03-09 15:03:40|968.6|968.3|968.7|968.3|968.9|968.5|967.9|967.7|15009
1646838230000|2022-03-09 15:03:50|968.6|968.2|969|968.7|969.1|968.7|968|967.7|13081
1646838240000|2022-03-09 15:04:00|968.9|968.6|969.3|968.9|969.7|969.4|968.8|968.5|2710
1646838250000|2022-03-09 15:04:10|969.4|968.7|967.5|967.1|969.4|968.7|966.8|966.7|9652
1646838260000|2022-03-09 15:04:20|967.6|967.2|968.9|968.6|969|968.7|967.6|967.2|4380
1646838270000|2022-03-09 15:04:30|969|968.7|968.2|967.8|969.5|969.1|968.2|967.8|2664
1646838280000|2022-03-09 15:04:40|968.3|967.9|968.1|967.8|968.3|968|968|967.6|3026
1646838290000|2022-03-09 15:04:50|968|967.7|968|967.7|968|967.7|966.9|966.8|14320
1646838300000|2022-03-09 15:05:00|968.1|967.8|966.8|966.5|968.2|967.9|966.6|966.4|5045
1646838310000|2022-03-09 15:05:10|966.9|966.6|966.8|966.5|967.4|967|966.6|966.3|9054
1646838320000|2022-03-09 15:05:20|966.9|966.6|968|967.7|968.3|968.1|966.8|966.5|40561
1646838330000|2022-03-09 15:05:30|967.9|967.6|967|966.8|968|967.6|966.9|966.7|3438
1646838340000|2022-03-09 15:05:40|966.9|966.7|967.3|967|967.4|967.1|966.3|966|9523
1646838350000|2022-03-09 15:05:50|967.2|966.9|966.3|966|967.2|967|966|965.7|3448
1646838360000|2022-03-09 15:06:00|966.4|966.1|966.6|966.2|967|966.6|966.3|966|1289
1646838370000|2022-03-09 15:06:10|966.7|966.3|966.4|966.1|966.8|966.4|966.2|965.8|2368
1646838380000|2022-03-09 15:06:20|966.5|966|966.5|966.2|967|966.6|966.2|965.9|1545
1646838390000|2022-03-09 15:06:30|966.7|966.3|966|965.7|966.9|966.6|966|965.7|5595
1646838400000|2022-03-09 15:06:40|965.9|965.6|967|966.7|967.6|967.3|965.6|965.3|5293
1646838410000|2022-03-09 15:06:50|967.1|966.8|967|966.6|967.2|966.9|966.2|966|14935
1646838420000|2022-03-09 15:07:00|967.1|966.7|966.9|966.6|967.1|966.7|966.6|966.4|0
1646838430000|2022-03-09 15:07:10|967|966.7|966.6|966.2|967|966.7|966.2|965.9|4469
1646838440000|2022-03-09 15:07:20|966.7|966.3|967|966.7|967.2|967|966.6|966.3|855
1646838450000|2022-03-09 15:07:30|967.1|966.8|966.9|966.6|967.2|966.9|966.9|966.5|1462
1646838460000|2022-03-09 15:07:40|967|966.7|967.1|966.8|967.2|966.9|966.6|966.3|112
1646838470000|2022-03-09 15:07:50|967|966.7|967.1|966.7|967.2|966.9|966.8|966.5|300
1646838480000|2022-03-09 15:08:00|967|966.8|966.1|965.8|967.1|966.8|965.6|965.3|4316
1646838490000|2022-03-09 15:08:10|966|965.7|965.7|965.4|966|965.7|965.4|965.1|5717
1646838500000|2022-03-09 15:08:20|965.6|965.3|965.3|965|965.7|965.3|965|964.7|1069
1646838510000|2022-03-09 15:08:30|965.2|964.9|965.5|965.2|965.5|965.2|964.6|964.3|1155
1646838520000|2022-03-09 15:08:40|965.6|965.1|965.8|965.5|965.9|965.7|965.4|965.1|3980
1646838530000|2022-03-09 15:08:50|965.7|965.4|966.3|965.9|966.5|966.2|965.6|965.3|3791
1646838540000|2022-03-09 15:09:00|966.2|966|965.6|965.3|966.3|966|965.6|965.3|3944
1646838550000|2022-03-09 15:09:10|965.7|965.4|966.7|966.4|966.7|966.4|965.7|965.4|10529
1646838560000|2022-03-09 15:09:20|966.6|966.3|966.8|966.6|966.8|966.7|966.6|966.3|0
1646838570000|2022-03-09 15:09:30|967|966.7|967.3|966.9|967.5|967.2|967|966.7|4663
1646838580000|2022-03-09 15:09:40|967.4|967|967.7|967.4|967.8|967.5|967.3|967|3475
1646838590000|2022-03-09 15:09:50|967.6|967.3|967.5|967.2|968|967.7|967.4|967|2285
1646838600000|2022-03-09 15:10:00|967.4|967.1|967.9|967.6|968.6|968.2|967.4|967.1|1997
1646838610000|2022-03-09 15:10:10|967.8|967.5|967.5|967.2|968|967.8|967.3|967|5547
1646838620000|2022-03-09 15:10:20|967.6|967.3|968.2|967.9|968.4|968|967.6|967.3|2376
1646838630000|2022-03-09 15:10:30|968.3|968|968.4|968.1|968.7|968.4|968.3|968|3226
1646838640000|2022-03-09 15:10:40|968.5|968.2|969.4|969.1|969.4|969.1|968.5|968.1|319
1646838650000|2022-03-09 15:10:50|969.5|969.2|969.2|969|969.7|969.4|968.9|968.6|3706
1646838660000|2022-03-09 15:11:00|969.3|969.1|969.9|969.7|970.3|969.9|969.3|969.1|4734
1646838670000|2022-03-09 15:11:10|969.8|969.6|970.1|969.9|970.4|970.1|969.8|969.4|5784
1646838680000|2022-03-09 15:11:20|970|969.8|969.7|969.4|970.1|969.8|969.7|969.4|971
1646838690000|2022-03-09 15:11:30|969.6|969.3|970.3|970|970.6|970.5|969.6|969.2|11904
1646838700000|2022-03-09 15:11:40|970.4|970.1|970|969.6|970.4|970.1|970|969.6|968
1646838710000|2022-03-09 15:11:50|969.9|969.5|969.6|969.2|969.9|969.5|969|968.6|3493
1646838720000|2022-03-09 15:12:00|969.7|969.3|970.2|969.9|970.4|970.1|969.6|969.3|4912
1646838730000|2022-03-09 15:12:10|970.3|970|970.2|969.9|970.3|970|970|969.6|3924
1646838740000|2022-03-09 15:12:20|970.1|969.8|970.9|970.7|971|970.7|970.1|969.8|3946
1646838750000|2022-03-09 15:12:30|971|970.6|970.6|970.2|971|970.6|970.3|970|17590
1646838760000|2022-03-09 15:12:40|970.7|970.3|972.1|971.8|972.3|971.9|970.7|970.3|36570
1646838770000|2022-03-09 15:12:50|972.2|971.9|970.9|970.7|972.2|971.9|970.9|970.7|6339
1646838780000|2022-03-09 15:13:00|971|970.6|971.8|971.5|971.8|971.5|971|970.6|4751
1646838790000|2022-03-09 15:13:10|971.7|971.4|971.3|971|971.7|971.4|971.1|970.8|1179
1646838800000|2022-03-09 15:13:20|971.4|971.1|972.3|971.9|972.4|972.2|971.4|971.1|3865
1646838810000|2022-03-09 15:13:30|972.2|971.8|971.9|971.6|972.3|972|971.9|971.6|4355
1646838820000|2022-03-09 15:13:40|971.8|971.5|972|971.7|972|971.7|971.3|971|1925
1646838830000|2022-03-09 15:13:50|972.1|971.8|971.4|971.1|972.3|972|971.1|970.8|1405
1646838840000|2022-03-09 15:14:00|971.5|971.2|970.7|970.3|971.6|971.2|970.4|970.1|6179
1646838850000|2022-03-09 15:14:10|970.8|970.4|969.9|969.6|971.2|970.9|969.9|969.5|7474
1646838860000|2022-03-09 15:14:20|969.8|969.5|969|968.7|969.8|969.6|969|968.7|871
1646838870000|2022-03-09 15:14:30|969.1|968.6|968.9|968.6|969.1|968.9|968.9|968.5|400
1646838880000|2022-03-09 15:14:40|969|968.7|968.8|968.6|969|968.7|968.6|968.2|0
1646838890000|2022-03-09 15:14:50|968.7|968.5|968.9|968.6|968.9|968.7|968.2|967.9|4799
1646838900000|2022-03-09 15:15:00|969|968.7|969.6|969.3|969.9|969.5|969|968.7|7238
1646838910000|2022-03-09 15:15:10|969.7|969.4|969.6|969.2|970.6|970.2|969.2|969.1|4437
1646838920000|2022-03-09 15:15:20|969.4|969.1|968.4|968|969.5|969.2|968.3|968|13474
1646838930000|2022-03-09 15:15:30|968.3|968.1|966.6|966.3|968.3|968.1|966.4|966|14720
1646838940000|2022-03-09 15:15:40|966.5|966.2|966.5|966.2|966.6|966.3|965.6|965.2|4955
1646838950000|2022-03-09 15:15:50|966.6|966.3|966.4|966|966.8|966.5|966.1|965.8|3026
1646838960000|2022-03-09 15:16:00|966.5|966.1|966.1|965.7|966.7|966.3|966.1|965.7|0
1646838970000|2022-03-09 15:16:10|966|965.6|965.8|965.5|966|965.6|965|964.6|5134
1646838980000|2022-03-09 15:16:20|965.9|965.4|965.8|965.5|966.3|966|965.6|965.2|1049
1646838990000|2022-03-09 15:16:30|965.7|965.4|966.2|965.8|966.3|966.2|965.5|965.1|2323
1646839000000|2022-03-09 15:16:40|966.3|965.9|965.9|965.6|966.3|966|965.7|965.4|1324
1646839010000|2022-03-09 15:16:50|965.8|965.5|965.9|965.5|966.2|965.9|965.8|965.4|535
1646839020000|2022-03-09 15:17:00|966|965.6|966.2|965.8|966.2|966|965.9|965.6|2854
1646839030000|2022-03-09 15:17:10|966.3|965.9|965.5|965.2|966.3|966|965.3|964.9|2844
1646839040000|2022-03-09 15:17:20|965.4|965.3|965.5|965.2|965.6|965.3|965.1|964.7|2280
1646839050000|2022-03-09 15:17:30|965.6|965.3|965.6|965.2|965.7|965.3|965.5|965.2|329
1646839060000|2022-03-09 15:17:40|965.5|965.3|965.9|965.5|965.9|965.6|965.5|965.2|1390
1646839070000|2022-03-09 15:17:50|965.8|965.4|967.6|967.4|968.2|967.8|965.7|965.4|2125
1646839080000|2022-03-09 15:18:00|967.7|967.3|968.6|968.4|968.7|968.4|967.7|967.2|1228
1646839090000|2022-03-09 15:18:10|968.7|968.5|969.4|969.1|969.6|969.1|968.5|968.1|7304
1646839100000|2022-03-09 15:18:20|969.5|969|967.8|967.4|969.5|969.1|967.8|967.4|439
1646839110000|2022-03-09 15:18:30|967.7|967.3|967.7|967.4|968.4|968.1|967.6|967.3|6109
1646839120000|2022-03-09 15:18:40|967.6|967.3|967.4|967|967.8|967.5|966.8|966.6|5419
1646839130000|2022-03-09 15:18:50|967.5|967.1|967.6|967.3|967.9|967.7|967|966.9|16868
1646839140000|2022-03-09 15:19:00|967.5|967.2|968.1|967.8|968.3|968|967.5|967.2|5787
1646839150000|2022-03-09 15:19:10|968|967.7|968|967.7|968.5|968.1|967.9|967.7|1575
1646839160000|2022-03-09 15:19:20|967.7|967.6|967.5|967.1|968|967.6|966.8|966.7|19348
1646839170000|2022-03-09 15:19:30|967.4|967|966.9|966.6|968.1|967.8|966.9|966.6|6141
1646839180000|2022-03-09 15:19:40|967|966.7|967.3|966.8|967.5|967.2|966.8|966.5|1546
1646839190000|2022-03-09 15:19:50|967.2|966.9|966.9|966.6|967.6|967.3|966.8|966.6|12083
1646839200000|2022-03-09 15:20:00|967|966.5|966|965.7|967|966.7|966|965.7|31557
1646839210000|2022-03-09 15:20:10|966.1|965.8|966|965.6|966.3|966|965.6|965.3|4266
1646839220000|2022-03-09 15:20:20|965.9|965.5|965.8|965.4|966|965.7|965.3|965|4503
1646839230000|2022-03-09 15:20:30|965.7|965.5|964.4|964.2|965.9|965.5|964.4|964.2|5895
1646839240000|2022-03-09 15:20:40|964.3|964.1|964.1|963.8|964.3|964.1|964.1|963.8|1706
1646839250000|2022-03-09 15:20:50|964|963.7|965.1|964.8|965.2|964.9|964|963.7|7441
1646839260000|2022-03-09 15:21:00|965|964.7|964.7|964.4|965.1|964.8|963.9|963.7|4461
1646839270000|2022-03-09 15:21:10|964.8|964.3|966.4|966.1|966.5|966.1|964.8|964.3|4959
1646839280000|2022-03-09 15:21:20|966.6|966.2|965.7|965.3|966.6|966.2|965.7|965.3|3773
1646839290000|2022-03-09 15:21:30|965.8|965.4|965.7|965.3|966.1|965.7|965.6|965.2|375
1646839300000|2022-03-09 15:21:40|965.8|965.4|965.9|965.5|965.9|965.5|965.4|965.1|218
1646839310000|2022-03-09 15:21:50|965.7|965.6|964.8|964.4|965.8|965.6|964.8|964.4|1555
1646839320000|2022-03-09 15:22:00|964.7|964.3|962.4|962.1|964.7|964.3|962.4|962.1|9007
1646839330000|2022-03-09 15:22:10|962.6|962.2|963.9|963.6|964.1|963.8|962.6|962.2|13144
1646839340000|2022-03-09 15:22:20|963.8|963.5|964.2|963.8|964.8|964.4|963.7|963.4|1807
1646839350000|2022-03-09 15:22:30|964.1|963.7|964.2|963.9|964.5|964.2|963.8|963.2|1447
1646839360000|2022-03-09 15:22:40|964.1|963.8|963.4|963.1|964.1|963.8|963.4|963.1|1875
1646839370000|2022-03-09 15:22:50|963.3|963|963.1|962.8|963.7|963.3|963|962.7|3080
1646839380000|2022-03-09 15:23:00|963.2|962.9|962.9|962.5|963.7|963.3|962.8|962.5|20787
1646839390000|2022-03-09 15:23:10|962.8|962.6|962.4|962.1|962.8|962.7|962.1|961.9|3274
1646839400000|2022-03-09 15:23:20|962.5|962.2|962.8|962.5|963.1|962.7|962.1|961.7|3968
1646839410000|2022-03-09 15:23:30|962.7|962.4|962.4|962.1|962.8|962.4|962.1|961.9|2118
1646839420000|2022-03-09 15:23:40|962.5|962.2|962.1|961.9|962.6|962.3|961.7|961.4|5147
1646839430000|2022-03-09 15:23:50|962|961.8|961.8|961.4|962.5|962.2|961.8|961.4|1731
1646839440000|2022-03-09 15:24:00|961.7|961.3|962.4|962|962.6|962.4|961.6|961.1|9449
1646839450000|2022-03-09 15:24:10|962.5|962.1|962.7|962.4|962.7|962.4|962|961.6|1674
1646839460000|2022-03-09 15:24:20|962.8|962.5|962.6|962.3|962.8|962.5|962.4|962.2|609
1646839470000|2022-03-09 15:24:30|962.7|962.4|963.6|963.3|964|963.7|962.5|962.4|27033
1646839480000|2022-03-09 15:24:40|963.5|963.2|963.6|963.3|963.7|963.4|963.5|963.1|540
1646839490000|2022-03-09 15:24:50|963.7|963.5|963.9|963.7|964.3|964|963.7|963.5|3807
1646839500000|2022-03-09 15:25:00|964|963.8|964.4|964|964.6|964.2|963.7|963.4|1668
1646839510000|2022-03-09 15:25:10|964.5|964.2|965.5|965.2|965.6|965.2|964.4|964|5238
1646839520000|2022-03-09 15:25:20|965.6|965.1|965.8|965.3|965.8|965.3|965|964.7|3155
1646839530000|2022-03-09 15:25:30|965.7|965.2|964.9|964.6|965.7|965.2|964.9|964.5|2194
1646839540000|2022-03-09 15:25:40|964.8|964.5|963.1|962.8|964.8|964.5|963|962.7|713
1646839550000|2022-03-09 15:25:50|963|962.7|962.6|962.3|963|962.9|962.5|962.1|3447
1646839560000|2022-03-09 15:26:00|962.5|962.2|961.9|961.6|962.6|962.3|961.9|961.6|3097
1646839570000|2022-03-09 15:26:10|961.8|961.5|961.8|961.5|961.8|961.5|960.8|960.7|4971
1646839580000|2022-03-09 15:26:20|961.9|961.6|962|961.7|962.3|962|961.7|961.5|4855
1646839590000|2022-03-09 15:26:30|961.9|961.6|961.6|961.2|961.9|961.6|961.4|961|1670
1646839600000|2022-03-09 15:26:40|961.5|961.3|962.1|961.8|962.5|962.1|961.5|961.3|21049
1646839610000|2022-03-09 15:26:50|962.2|961.9|962.3|961.9|962.4|962.1|962.1|961.8|6964
1646839620000|2022-03-09 15:27:00|962.2|962|961.9|961.7|962.3|962|961.8|961.7|27603
1646839630000|2022-03-09 15:27:10|961.7|961.6|961.1|960.7|961.7|961.6|960.9|960.5|1550
1646839640000|2022-03-09 15:27:20|961|960.6|961.2|960.8|961.2|960.8|960.8|960.5|0
1646839650000|2022-03-09 15:27:30|961.3|961|962.8|962.5|962.8|962.6|961.3|961|2880
1646839660000|2022-03-09 15:27:40|962.7|962.4|962.6|962.3|962.8|962.4|962.3|962|2767
1646839670000|2022-03-09 15:27:50|962.7|962.4|962.5|962.2|962.8|962.6|962.3|962|1934
1646839680000|2022-03-09 15:28:00|962.4|962.1|962.2|961.8|962.5|962.2|962|961.6|1812
1646839690000|2022-03-09 15:28:10|962.3|962|963.5|963.1|963.5|963.2|962.3|962|4541
1646839700000|2022-03-09 15:28:20|963.4|963|963.6|963.4|963.7|963.5|963|962.7|1702
1646839710000|2022-03-09 15:28:30|963.7|963.5|963.8|963.4|963.9|963.6|963.6|963.3|167
1646839720000|2022-03-09 15:28:40|963.7|963.5|963.2|962.8|963.9|963.6|963.2|962.8|899
1646839730000|2022-03-09 15:28:50|963.3|962.9|964.5|964.2|964.5|964.2|963.3|962.8|12027
1646839740000|2022-03-09 15:29:00|964.6|964.3|965|964.7|965.2|964.9|964.5|964.2|3460
1646839750000|2022-03-09 15:29:10|964.9|964.6|965.6|965.2|965.7|965.4|964.6|964.2|4343
1646839760000|2022-03-09 15:29:20|965.7|965.3|965.7|965.3|965.7|965.5|965.4|965.1|1627
1646839770000|2022-03-09 15:29:30|965.6|965.4|966.4|966.1|966.5|966.1|965.6|965.3|2411
1646839780000|2022-03-09 15:29:40|966.5|966.2|966.3|965.9|966.8|966.4|965.6|965.4|4796
1646839790000|2022-03-09 15:29:50|966.2|966|966.2|965.9|966.4|966|966.1|965.9|100
1646839800000|2022-03-09 15:30:00|966.3|966|966.4|966.1|966.9|966.6|966.3|966|2402
1646839810000|2022-03-09 15:30:10|966.3|966|965|964.7|966.3|966|964.8|964.5|26779
1646839820000|2022-03-09 15:30:20|965.1|964.8|967.3|967|967.3|967|965.1|964.8|4929
1646839830000|2022-03-09 15:30:30|967.2|967.1|968.1|967.8|968.3|968|966.7|966.6|53351
1646839840000|2022-03-09 15:30:40|968|967.7|967.8|967.4|968|967.7|967.6|967.3|0
1646839850000|2022-03-09 15:30:50|967.7|967.3|967.2|966.9|967.8|967.5|967.2|966.9|1525
1646839860000|2022-03-09 15:31:00|967.3|967|966.8|966.6|967.4|967.1|966.7|966.3|7559
1646839870000|2022-03-09 15:31:10|966.9|966.7|965.7|965.4|967|966.7|965.7|965.3|0
1646839880000|2022-03-09 15:31:20|965.8|965.5|966.4|966.1|966.4|966.1|965.5|965.1|244
1646839890000|2022-03-09 15:31:30|966.5|966.2|965.3|964.9|966.6|966.3|965.3|964.8|3770
1646839900000|2022-03-09 15:31:40|965.4|965|964.6|964.2|965.4|965|964.4|964|785
1646839910000|2022-03-09 15:31:50|964.5|964|965.2|964.8|965.2|964.8|963.7|963.4|4471
1646839920000|2022-03-09 15:32:00|965.1|964.7|965|964.6|965.6|965.2|965|964.5|10399
1646839930000|2022-03-09 15:32:10|964.9|964.5|965.6|965.3|965.7|965.4|964.8|964.4|6116
1646839940000|2022-03-09 15:32:20|965.5|965.2|965.6|965.3|965.8|965.4|965.2|965|1867
1646839950000|2022-03-09 15:32:30|965.5|965.2|965.8|965.5|966|965.6|965.5|965.2|720
1646839960000|2022-03-09 15:32:40|965.9|965.4|965.5|965.1|965.9|965.4|965.4|965.1|1771
1646839970000|2022-03-09 15:32:50|965.4|965.2|965.8|965.6|965.9|965.6|965.4|965.2|1994
1646839980000|2022-03-09 15:33:00|965.9|965.7|965.5|965.1|966.1|965.8|965.4|965.1|1362
1646839990000|2022-03-09 15:33:10|965.4|965.2|965.2|964.8|965.5|965.2|965|964.8|1086
1646840000000|2022-03-09 15:33:20|965.3|964.9|965.1|964.9|965.9|965.5|965|964.6|4297
1646840010000|2022-03-09 15:33:30|965.2|964.8|965.5|965.3|966|965.6|965.2|964.8|5290
1646840020000|2022-03-09 15:33:40|965.4|965.2|965.2|965.1|965.4|965.2|965.2|964.9|3145
1646840030000|2022-03-09 15:33:50|965.1|965|964.8|964.5|965.1|965|964.5|964.1|4678
1646840040000|2022-03-09 15:34:00|964.9|964.6|965.2|965|965.4|965|964.8|964.5|4167
1646840050000|2022-03-09 15:34:10|965.4|965.1|965.8|965.5|966.1|965.9|965.4|965.1|17813
1646840060000|2022-03-09 15:34:20|965.9|965.6|966|965.7|966.5|966.3|965.9|965.6|12150
1646840070000|2022-03-09 15:34:30|966.1|965.8|967.3|967|967.3|967|966|965.7|1994
1646840080000|2022-03-09 15:34:40|967.4|967.1|968.4|968.1|968.6|968.2|967.4|967.1|8194
1646840090000|2022-03-09 15:34:50|968.3|968|969|968.7|969|968.7|968|967.7|2987
1646840100000|2022-03-09 15:35:00|968.9|968.8|968.4|968.2|969|968.8|968.4|968|3514
1646840110000|2022-03-09 15:35:10|968.5|968.1|967.9|967.6|968.7|968.4|967.8|967.4|3302
1646840120000|2022-03-09 15:35:20|967.8|967.4|968.3|968|968.4|968|967.6|967.3|1786
1646840130000|2022-03-09 15:35:30|968.4|968.1|968.4|968.1|968.8|968.5|968.2|967.9|2753
1646840140000|2022-03-09 15:35:40|968.5|968.2|968.8|968.5|969|968.6|968.3|968|1646
1646840150000|2022-03-09 15:35:50|968.9|968.6|971.3|970.9|971.3|970.9|968.9|968.5|27898
1646840160000|2022-03-09 15:36:00|971.1|971|971.5|971.2|971.9|971.4|971|970.8|3420
1646840170000|2022-03-09 15:36:10|971.6|971.3|972.1|971.9|972.5|972.2|971.1|970.8|18570
1646840180000|2022-03-09 15:36:20|972|971.8|971.4|971|972|971.8|971.2|970.9|15256
1646840190000|2022-03-09 15:36:30|971.5|971.1|970.5|970.2|971.5|971.2|970.2|969.8|17910
1646840200000|2022-03-09 15:36:40|970.6|970.3|970.8|970.5|971.1|970.8|970.5|970.3|5343
1646840210000|2022-03-09 15:36:50|970.7|970.6|971.9|971.6|972.1|971.7|970.7|970.6|7581
1646840220000|2022-03-09 15:37:00|972|971.5|973.2|972.8|973.2|973|971.8|971.5|36329
1646840230000|2022-03-09 15:37:10|973.1|972.9|972.6|972.2|973.1|972.9|972.4|972.1|3784
1646840240000|2022-03-09 15:37:20|972.5|972.3|972.6|972.2|972.6|972.4|971.7|971.4|33817
1646840250000|2022-03-09 15:37:30|972.5|972.1|973.7|973.3|973.9|973.6|972.3|971.9|12007
1646840260000|2022-03-09 15:37:40|973.8|973.4|973.9|973.5|974|973.7|973.3|973.1|7900
1646840270000|2022-03-09 15:37:50|974|973.6|974.4|974|974.5|974.1|973.9|973.5|3661
1646840280000|2022-03-09 15:38:00|974.3|973.9|973.9|973.6|974.3|974|973.7|973.5|4309
1646840290000|2022-03-09 15:38:10|974|973.7|974.1|973.9|974.1|973.9|973.2|972.9|28494
1646840300000|2022-03-09 15:38:20|974|974|974.3|974.1|974.3|974.1|974|973.8|5140
1646840310000|2022-03-09 15:38:30|974.4|974|973.5|973.1|974.4|974.2|973.4|973|3282
1646840320000|2022-03-09 15:38:40|973.6|973.2|973.4|973|973.6|973.3|973|972.6|3010
1646840330000|2022-03-09 15:38:50|973.5|973.1|973.4|973.1|973.5|973.3|973.2|972.9|5483
1646840340000|2022-03-09 15:39:00|973.5|973.2|974.4|974.1|974.7|974.4|973.5|973.2|23589
1646840350000|2022-03-09 15:39:10|974.3|974|973.6|973.3|974.3|974|973.5|973.3|13823
1646840360000|2022-03-09 15:39:20|973.5|973.2|973.7|973.4|973.8|973.5|972.9|972.6|11079
1646840370000|2022-03-09 15:39:30|973.8|973.3|974|973.6|974.4|974|973.7|973.3|5165
1646840380000|2022-03-09 15:39:40|973.9|973.5|973.9|973.6|974.1|973.8|973.7|973.5|6891
1646840390000|2022-03-09 15:39:50|973.8|973.5|974.1|973.9|974.1|973.9|973.7|973.3|7515
1646840400000|2022-03-09 15:40:00|974.2|973.8|974.5|974.2|974.5|974.3|974.2|973.8|2733
1646840410000|2022-03-09 15:40:10|974.4|974.1|974.3|974|974.5|974.4|974.2|974|3670
1646840420000|2022-03-09 15:40:20|974.4|974.1|974.1|973.7|974.6|974.3|974|973.7|6881
1646840430000|2022-03-09 15:40:30|974|973.8|974.3|973.9|974.5|974.3|974|973.8|500
1646840440000|2022-03-09 15:40:40|974.2|974|974.4|974.2|974.7|974.5|974.1|974|8671
1646840450000|2022-03-09 15:40:50|974.5|974.3|975.1|974.8|975.7|975.4|974.4|974.3|50543
1646840460000|2022-03-09 15:41:00|975|974.7|973.4|973.1|975|974.7|973.3|973|6870
1646840470000|2022-03-09 15:41:10|973.5|973.2|973.2|972.9|973.6|973.2|973|972.9|29491
1646840480000|2022-03-09 15:41:20|973.1|973|973.4|973.2|973.7|973.4|973.1|972.9|9601
1646840490000|2022-03-09 15:41:30|973.2|973|973.2|973|973.4|973.2|973.1|972.9|7143
1646840500000|2022-03-09 15:41:40|973.3|972.9|973.8|973.5|974.1|974|973.3|972.9|19336
1646840510000|2022-03-09 15:41:50|973.9|973.6|974.3|974|974.4|974|973.5|973.3|41395
1646840520000|2022-03-09 15:42:00|974.4|974.1|973.1|972.9|974.4|974.2|973.1|972.8|15879
1646840530000|2022-03-09 15:42:10|973|972.7|972.5|972.2|973|972.9|972.5|972.2|871
1646840540000|2022-03-09 15:42:20|972.6|972.3|972.3|972|972.9|972.6|972.2|972|0
1646840550000|2022-03-09 15:42:30|972.4|972.1|972.3|972.1|972.6|972.3|972.2|972|3416
1646840560000|2022-03-09 15:42:40|972.2|972|972.2|971.8|972.5|972.1|971.6|971.3|12705
1646840570000|2022-03-09 15:42:50|972.3|971.9|971.5|971.3|972.4|972.1|971.3|971|7559
1646840580000|2022-03-09 15:43:00|971.6|971.2|973.7|973.5|973.9|973.7|971.4|971.2|10890
1646840590000|2022-03-09 15:43:10|973.8|973.4|972.4|972.2|974.1|973.9|972.4|972.2|8808
1646840600000|2022-03-09 15:43:20|972.5|972.3|973.2|973|973.4|973.1|972.5|972.3|6769
1646840610000|2022-03-09 15:43:30|973.1|972.9|973.2|972.9|973.8|973.4|972.9|972.7|4043
1646840620000|2022-03-09 15:43:40|973.3|973|973.4|973.1|973.8|973.4|973.3|973|100
1646840630000|2022-03-09 15:43:50|973.5|973.2|973|972.7|973.5|973.2|973|972.7|13003
1646840640000|2022-03-09 15:44:00|973.1|972.8|973.1|972.9|973.1|973|973|972.7|1567
1646840650000|2022-03-09 15:44:10|973.2|972.8|972|971.7|973.4|973.1|972|971.7|2604
1646840660000|2022-03-09 15:44:20|971.9|971.6|970.9|970.6|971.9|971.6|970.7|970.5|3042
1646840670000|2022-03-09 15:44:30|970.8|970.5|971.2|970.9|971.3|971|970.7|970.3|11955
1646840680000|2022-03-09 15:44:40|971.1|971|971|970.8|971.5|971.3|971|970.7|2005
1646840690000|2022-03-09 15:44:50|971.1|970.7|971.1|970.7|971.1|970.8|970.7|970.3|7341
1646840700000|2022-03-09 15:45:00|971.2|970.8|971.6|971.4|971.7|971.5|971.2|970.8|6082
1646840710000|2022-03-09 15:45:10|971.5|971.2|971.3|971|971.5|971.2|970.9|970.5|6935
1646840720000|2022-03-09 15:45:20|971.2|970.9|971.6|971.4|971.7|971.4|970.7|970.5|21380
1646840730000|2022-03-09 15:45:30|971.7|971.3|972.7|972.5|972.9|972.7|971.6|971.3|24613
1646840740000|2022-03-09 15:45:40|972.6|972.4|973|972.8|973.2|972.9|972.3|972|34339
1646840750000|2022-03-09 15:45:50|973.1|972.7|973.1|972.8|973.5|973.2|972.9|972.6|1371
1646840760000|2022-03-09 15:46:00|973|972.7|972.6|972.3|973|972.8|972.1|971.9|30751
1646840770000|2022-03-09 15:46:10|972.7|972.4|972.9|972.7|972.9|972.8|972.2|971.9|3203
1646840780000|2022-03-09 15:46:20|973|972.9|973.6|973.3|973.9|973.6|973|972.8|2034
1646840790000|2022-03-09 15:46:30|973.7|973.4|973.8|973.5|974.1|973.8|973.5|973.2|2272
1646840800000|2022-03-09 15:46:40|973.9|973.6|974.8|974.5|974.8|974.6|973.3|973|38265
1646840810000|2022-03-09 15:46:50|974.9|974.6|975.1|974.8|975.3|975.2|974.8|974.5|22761
1646840820000|2022-03-09 15:47:00|975.2|974.7|974.2|973.9|975.3|975.1|973.9|973.7|23132
1646840830000|2022-03-09 15:47:10|974.3|974|974.1|973.9|974.4|974.1|973.9|973.8|770
1646840840000|2022-03-09 15:47:20|974|973.8|973.6|973.2|974.1|973.9|972.8|972.6|19835
1646840850000|2022-03-09 15:47:30|973.7|973.3|973.5|973.2|974|973.8|972.8|972.6|41085
1646840860000|2022-03-09 15:47:40|973.4|973.1|972.7|972.4|973.4|973.1|972.4|972.1|32555
1646840870000|2022-03-09 15:47:50|972.6|972.3|972.8|972.5|972.8|972.6|972|971.8|9120
1646840880000|2022-03-09 15:48:00|972.7|972.4|972|971.7|972.7|972.4|971.9|971.6|12548
1646840890000|2022-03-09 15:48:10|972.1|971.8|971.5|971.2|972.3|972.1|971.4|971.2|6271
1646840900000|2022-03-09 15:48:20|971.4|971.1|971.4|971.1|971.6|971.3|971.2|970.9|2214
1646840910000|2022-03-09 15:48:30|971.5|971.2|970.5|970.2|971.5|971.2|970.5|970.2|1036
1646840920000|2022-03-09 15:48:40|970.4|970.1|970.5|970.2|970.8|970.7|970.3|970|1511
1646840930000|2022-03-09 15:48:50|970.6|970.3|971.3|971|971.7|971.4|970.5|970.2|2576
1646840940000|2022-03-09 15:49:00|971.4|971.1|972.3|972|972.4|972.3|971.4|971|7313
1646840950000|2022-03-09 15:49:10|972.4|972.1|972.1|971.8|972.6|972.3|972|971.8|2354
1646840960000|2022-03-09 15:49:20|972|971.7|972.4|972.1|972.4|972.1|971.6|971.3|8255
1646840970000|2022-03-09 15:49:30|972.3|972|972.7|972.5|972.9|972.5|971.9|971.6|1638
1646840980000|2022-03-09 15:49:40|972.6|972.4|973.4|973.1|973.5|973.1|972.4|972.1|1906
1646840990000|2022-03-09 15:49:50|973.3|973|972.6|972.5|973.3|973|972|971.8|17278
1646841000000|2022-03-09 15:50:00|972.8|972.6|973.4|973.1|973.4|973.1|972.8|972.6|559
1646841010000|2022-03-09 15:50:10|973.5|973.2|973.6|973.4|973.9|973.6|973.5|973.2|74
1646841020000|2022-03-09 15:50:20|973.8|973.6|973|972.7|973.9|973.6|973|972.7|3832
1646841030000|2022-03-09 15:50:30|972.9|972.8|972.9|972.6|973.5|973.1|972.7|972.4|9313
1646841040000|2022-03-09 15:50:40|973|972.7|973.2|973|973.7|973.4|973|972.7|5515
1646841050000|2022-03-09 15:50:50|973.3|972.9|972.2|971.9|973.4|972.9|972|971.7|884
1646841060000|2022-03-09 15:51:00|972.1|971.8|972|971.7|972.2|971.9|971.8|971.5|2372
1646841070000|2022-03-09 15:51:10|971.9|971.8|972.4|972.1|972.4|972.1|971.8|971.6|1421
1646841080000|2022-03-09 15:51:20|972.3|972|972.8|972.4|972.8|972.5|972.2|972|1418
1646841090000|2022-03-09 15:51:30|972.6|972.3|971.9|971.6|972.6|972.3|971.8|971.5|20100
1646841100000|2022-03-09 15:51:40|971.8|971.5|971.5|971.2|971.8|971.5|971.3|971|897
1646841110000|2022-03-09 15:51:50|971.4|971.1|971.1|970.8|971.4|971.1|970.9|970.6|3730
1646841120000|2022-03-09 15:52:00|971|970.7|971.9|971.6|972|971.6|970|969.7|40573
1646841130000|2022-03-09 15:52:10|971.8|971.5|970.9|970.7|971.8|971.5|970.9|970.7|8424
1646841140000|2022-03-09 15:52:20|970.8|970.6|970.6|970.2|970.9|970.6|970.5|970.2|1738
1646841150000|2022-03-09 15:52:30|970.5|970.1|970.4|970.2|970.6|970.4|969.9|969.6|5318
1646841160000|2022-03-09 15:52:40|970.5|970.4|971.2|970.9|971.3|970.9|970|969.7|3533
1646841170000|2022-03-09 15:52:50|971.3|971|971.5|971.2|971.7|971.4|971.2|971|1870
1646841180000|2022-03-09 15:53:00|971.6|971.1|971.2|970.9|971.6|971.3|971.2|970.8|555
1646841190000|2022-03-09 15:53:10|971.1|970.8|971.9|971.7|971.9|971.7|971|970.7|1091
1646841200000|2022-03-09 15:53:20|971.8|971.5|972|971.7|972.1|971.9|971.8|971.5|4559
1646841210000|2022-03-09 15:53:30|972.1|971.8|972.1|971.9|972.5|972.1|971.8|971.5|3925
1646841220000|2022-03-09 15:53:40|972.2|972|972.3|972|972.3|972|972.1|971.8|0
1646841230000|2022-03-09 15:53:50|972.4|972.1|971.2|970.9|972.6|972.2|971.2|970.9|6682
1646841240000|2022-03-09 15:54:00|971.1|971|970.6|970.4|971.2|971|970.4|970.2|2701
1646841250000|2022-03-09 15:54:10|970.7|970.3|971.1|970.8|971.3|971.1|970.7|970.3|2967
1646841260000|2022-03-09 15:54:20|971.2|970.9|971.2|970.9|971.3|971|971|970.7|6715
1646841270000|2022-03-09 15:54:30|971.1|970.8|971.2|970.9|971.5|971.2|971|970.7|256
1646841280000|2022-03-09 15:54:40|971.1|970.8|971|970.7|971.2|970.8|970.8|970.5|2084
1646841290000|2022-03-09 15:54:50|970.9|970.6|971.1|970.9|971.5|971.2|970.9|970.5|0
1646841300000|2022-03-09 15:55:00|971|970.8|971|970.7|971.1|970.9|970.2|969.9|9948
1646841310000|2022-03-09 15:55:10|970.9|970.6|971.1|970.8|971.3|971|970.8|970.6|590
1646841320000|2022-03-09 15:55:20|971.2|970.9|971.1|970.8|971.2|970.9|970.9|970.6|949
1646841330000|2022-03-09 15:55:30|971.2|970.9|971.4|971.2|972|971.6|971.2|970.8|1924
1646841340000|2022-03-09 15:55:40|971.5|971.1|971.6|971.2|971.7|971.4|971.2|970.9|1860
1646841350000|2022-03-09 15:55:50|971.7|971.3|972.1|971.8|972.3|972|971.7|971.3|896
1646841360000|2022-03-09 15:56:00|972|971.7|972.1|971.8|972.2|971.9|971.8|971.7|4836
1646841370000|2022-03-09 15:56:10|972.2|971.7|972.4|972|972.4|972.1|972.1|971.7|2395
1646841380000|2022-03-09 15:56:20|972.5|972.1|972.4|972.1|972.6|972.3|972|971.7|10480
1646841390000|2022-03-09 15:56:30|972.5|972.2|972.6|972.3|972.7|972.4|972.3|972.1|1865
1646841400000|2022-03-09 15:56:40|972.5|972.1|972.3|972|972.6|972.1|972|971.8|10138
1646841410000|2022-03-09 15:56:50|972.2|972.1|972.3|972|972.3|972.1|971.6|971.3|3934
1646841420000|2022-03-09 15:57:00|972.2|971.9|972.4|972.2|972.6|972.3|972.2|971.8|895
1646841430000|2022-03-09 15:57:10|972.5|972.1|972.9|972.6|973.2|973.1|971.8|971.5|16704
1646841440000|2022-03-09 15:57:20|973|972.7|973.6|973.3|973.9|973.7|973|972.7|9576
1646841450000|2022-03-09 15:57:30|973.7|973.4|973.5|973.3|973.7|973.5|973.2|972.9|1720
1646841460000|2022-03-09 15:57:40|973.6|973.4|973.9|973.7|974.2|973.9|973.4|973.2|23862
1646841470000|2022-03-09 15:57:50|973.8|973.6|974|973.8|974.2|974|973.7|973.4|10099
1646841480000|2022-03-09 15:58:00|973.9|973.7|974.2|974|974.4|974.2|973.8|973.7|7874
1646841490000|2022-03-09 15:58:10|974.1|973.9|974.1|973.9|974.7|974.4|974|973.8|29141
1646841500000|2022-03-09 15:58:20|974|973.8|974.3|974|974.4|974.1|973.8|973.5|0
1646841510000|2022-03-09 15:58:30|974.4|974.1|975|974.8|975|974.9|974.2|974|1640
1646841520000|2022-03-09 15:58:40|975.1|974.9|975.2|974.9|975.4|975.1|975|974.7|3411
1646841530000|2022-03-09 15:58:50|975.3|975|976.4|976.1|976.4|976.1|975.3|975|4698
1646841540000|2022-03-09 15:59:00|976.3|976|976.1|975.8|976.7|976.4|975.9|975.6|6322
1646841550000|2022-03-09 15:59:10|976|975.7|975.8|975.4|976.3|976|975.5|975.2|10738
1646841560000|2022-03-09 15:59:20|975.7|975.5|975.8|975.4|976.2|975.8|975.4|975.1|14756
1646841570000|2022-03-09 15:59:30|976|975.5|976.2|976|976.2|976|975.8|975.5|2430
1646841580000|2022-03-09 15:59:40|976.1|975.9|975.9|975.6|976.2|975.9|975.4|975.1|2881
1646841590000|2022-03-09 15:59:50|975.8|975.7|975.8|975.6|975.9|975.7|975.8|975.4|1434
1646841600000|2022-03-09 16:00:00|975.9|975.7|976.1|975.8|976.3|976|975.6|975.3|9138
1646841610000|2022-03-09 16:00:10|976|975.7|976.1|975.8|976.1|975.8|975.8|975.5|1390
1646841620000|2022-03-09 16:00:20|976.2|975.9|976.1|975.9|976.5|976.3|976|975.7|12247
1646841630000|2022-03-09 16:00:30|976.2|975.8|975.7|975.5|976.2|975.9|975.7|975.4|3417
1646841640000|2022-03-09 16:00:40|975.8|975.4|975.4|975.1|975.8|975.4|974.7|974.4|9271
1646841650000|2022-03-09 16:00:50|975.3|974.9|975.1|974.8|975.3|975|974.7|974.4|18352
1646841660000|2022-03-09 16:01:00|975|974.7|974.7|974.4|975|974.7|974.2|974.1|25694
1646841670000|2022-03-09 16:01:10|974.8|974.5|974.2|973.9|975.1|974.8|974.1|973.7|26645
1646841680000|2022-03-09 16:01:20|974.1|973.8|974.2|974.1|974.4|974.2|973.6|973.2|9068
1646841690000|2022-03-09 16:01:30|974.1|974|974.1|973.9|974.4|974.1|973.6|973.5|9395
1646841700000|2022-03-09 16:01:40|974|973.8|973.9|973.7|974.1|973.8|973.7|973.5|2439
1646841710000|2022-03-09 16:01:50|974|973.6|974.2|974|974.2|974|973.6|973.5|12386
1646841720000|2022-03-09 16:02:00|974.3|973.9|974.4|974.1|974.7|974.4|974.2|973.9|36454
1646841730000|2022-03-09 16:02:10|974.5|974.2|974.7|974.4|975|974.8|974.5|974.1|9606
1646841740000|2022-03-09 16:02:20|974.8|974.5|974.4|974.2|974.9|974.6|974.3|974.1|9202
1646841750000|2022-03-09 16:02:30|974.5|974.3|974.4|974.2|974.5|974.3|974.1|974|22289
1646841760000|2022-03-09 16:02:40|974.3|974.1|974.4|974.2|974.5|974.2|974.1|974|29632
1646841770000|2022-03-09 16:02:50|974.5|974.3|974.1|973.9|974.6|974.4|974|973.8|35375
1646841780000|2022-03-09 16:03:00|974.3|974|974.9|974.7|974.9|974.7|974.2|974|20781
1646841790000|2022-03-09 16:03:10|974.8|974.6|973.4|973.1|974.8|974.7|973.3|973|9206
1646841800000|2022-03-09 16:03:20|973.3|973|972.8|972.5|973.3|973|972.6|972.3|3279
1646841810000|2022-03-09 16:03:30|972.9|972.6|972.8|972.6|973.4|973.1|972.8|972.5|0
1646841820000|2022-03-09 16:03:40|972.9|972.5|973.4|973.1|973.4|973.1|972.8|972.5|1757
1646841830000|2022-03-09 16:03:50|973.5|973.2|973|972.8|973.8|973.6|972.9|972.6|3953
1646841840000|2022-03-09 16:04:00|972.9|972.7|973.3|973|973.5|973.2|972.8|972.5|38958
1646841850000|2022-03-09 16:04:10|973.2|972.9|973.1|973|973.4|973.2|972.9|972.7|17767
1646841860000|2022-03-09 16:04:20|973.2|973.1|972.5|972.3|973.3|973.1|972.4|972.3|12210
1646841870000|2022-03-09 16:04:30|972.6|972.2|972.5|972.2|972.7|972.6|972.1|971.8|11864
1646841880000|2022-03-09 16:04:40|972.6|972.3|972.5|972.2|973.1|972.8|972.4|972.1|2601
1646841890000|2022-03-09 16:04:50|972.4|972.1|972.8|972.5|972.9|972.8|972.2|972|8421
1646841900000|2022-03-09 16:05:00|972.9|972.6|972.7|972.5|973.3|973.2|972.6|972.3|19356
1646841910000|2022-03-09 16:05:10|972.8|972.4|973.3|973.1|973.4|973.2|972.8|972.4|4088
1646841920000|2022-03-09 16:05:20|973.5|973.2|973.5|973.3|973.7|973.4|973.1|972.8|1579
1646841930000|2022-03-09 16:05:30|973.6|973.4|973.8|973.5|973.8|973.5|973.4|973.1|2719
1646841940000|2022-03-09 16:05:40|973.9|973.4|974.3|974.1|974.6|974.3|973.4|973.1|11955
1646841950000|2022-03-09 16:05:50|974.4|974.2|974.5|974.2|974.6|974.4|974.3|974.2|1782
1646841960000|2022-03-09 16:06:00|974.4|974.1|973.8|973.6|974.5|974.2|973.6|973.3|19514
1646841970000|2022-03-09 16:06:10|973.9|973.7|972.9|972.7|974.3|974|972.8|972.6|2955
1646841980000|2022-03-09 16:06:20|972.8|972.6|972.9|972.6|973.5|973.2|972.7|972.4|6966
1646841990000|2022-03-09 16:06:30|973|972.7|973|972.7|973.3|973|972.7|972.6|5556
1646842000000|2022-03-09 16:06:40|973.1|972.8|973.6|973.3|973.7|973.5|973.1|972.8|7605
1646842010000|2022-03-09 16:06:50|973.7|973.4|974|973.7|974.2|974|973.7|973.3|2756
1646842020000|2022-03-09 16:07:00|974.1|973.8|973.5|973.2|974.2|973.9|973.4|973.2|6502
1646842030000|2022-03-09 16:07:10|973.4|973.1|972.1|971.8|973.5|973.2|971.6|971.4|27993
1646842040000|2022-03-09 16:07:20|972|971.7|972.2|971.9|972.3|972|971.8|971.6|202
1646842050000|2022-03-09 16:07:30|972.3|971.8|972.7|972.4|973.1|972.8|972.1|971.8|4131
1646842060000|2022-03-09 16:07:40|972.8|972.5|972.8|972.5|973.1|972.8|972.6|972.3|7924
1646842070000|2022-03-09 16:07:50|972.7|972.4|972.7|972.4|972.9|972.6|972.6|972.3|7614
1646842080000|2022-03-09 16:08:00|972.8|972.5|972.6|972.2|973.1|973|972.5|972.2|3739
1646842090000|2022-03-09 16:08:10|972.5|972.1|972.2|972|972.7|972.4|971.8|971.5|12939
1646842100000|2022-03-09 16:08:20|972.1|971.9|972|971.7|972.2|971.9|971.8|971.6|12166
1646842110000|2022-03-09 16:08:30|972.1|971.8|972.1|971.8|972.5|972.2|972.1|971.7|646
1646842120000|2022-03-09 16:08:40|972.2|971.9|972.7|972.4|972.7|972.4|971.9|971.6|3560
1646842130000|2022-03-09 16:08:50|972.8|972.3|972.2|971.8|972.8|972.5|972.1|971.8|1510
1646842140000|2022-03-09 16:09:00|972.1|971.9|971.7|971.5|972.4|972.1|971.6|971.4|7526
1646842150000|2022-03-09 16:09:10|971.8|971.6|972|971.8|972.4|972.2|971.6|971.5|11827
1646842160000|2022-03-09 16:09:20|971.9|971.7|971.1|970.8|972.1|971.9|971|970.8|3910
1646842170000|2022-03-09 16:09:30|971.2|970.9|971.1|970.8|971.4|971.1|971|970.8|1265
1646842180000|2022-03-09 16:09:40|971.2|970.9|971.3|971.1|971.7|971.4|970.8|970.7|4564
1646842190000|2022-03-09 16:09:50|971.2|971|970.8|970.5|971.2|971|970.7|970.4|7452
1646842200000|2022-03-09 16:10:00|970.7|970.6|970.6|970.3|971|970.7|970.5|970.3|4213
1646842210000|2022-03-09 16:10:10|970.7|970.2|969.7|969.5|970.7|970.2|969.5|969.4|5779
1646842220000|2022-03-09 16:10:20|969.9|969.4|969.4|969.2|970|969.7|969.4|969.1|1468
1646842230000|2022-03-09 16:10:30|969.5|969.3|969.1|968.8|969.7|969.4|969.1|968.7|803
1646842240000|2022-03-09 16:10:40|969|968.7|969.1|968.8|969.5|969.3|968.9|968.6|1696
1646842250000|2022-03-09 16:10:50|969|968.7|969.2|968.9|969.5|969.2|968.8|968.7|4403
1646842260000|2022-03-09 16:11:00|969|968.8|968|967.7|969|968.9|968|967.7|5800
1646842270000|2022-03-09 16:11:10|967.9|967.6|967.9|967.6|968.1|967.8|967.8|967.5|1854
1646842280000|2022-03-09 16:11:20|967.7|967.5|967.5|967.2|967.7|967.5|967.4|967.1|1584
1646842290000|2022-03-09 16:11:30|967.4|967.1|967.1|966.8|967.4|967.1|966.7|966.4|8568
1646842300000|2022-03-09 16:11:40|967|966.7|967.1|966.8|967.4|967.1|966.5|966.3|17107
1646842310000|2022-03-09 16:11:50|967|967.1|966.5|966.2|967.2|967.1|966|965.9|20104
1646842320000|2022-03-09 16:12:00|966.4|966.3|966.9|966.6|966.9|966.6|965.8|965.5|15968
1646842330000|2022-03-09 16:12:10|966.8|966.5|965.8|965.6|966.8|966.5|965.7|965.5|9970
1646842340000|2022-03-09 16:12:20|965.7|965.5|965.5|965.2|965.9|965.6|965.4|965.1|19079
1646842350000|2022-03-09 16:12:30|965.4|965.1|964.2|964|965.4|965.1|964.2|963.9|10811
1646842360000|2022-03-09 16:12:40|964.1|963.9|964.4|964.1|964.7|964.3|963.9|963.6|5766
1646842370000|2022-03-09 16:12:50|964.3|964|965.6|965.3|965.7|965.4|964.3|963.9|3076
1646842380000|2022-03-09 16:13:00|965.4|965.2|964.9|964.7|965.5|965.2|964.6|964.4|3478
1646842390000|2022-03-09 16:13:10|964.8|964.8|965|964.8|965|964.8|964.6|964.3|8940
1646842400000|2022-03-09 16:13:20|964.9|964.7|965.2|964.9|965.4|965.2|964.9|964.7|2330
1646842410000|2022-03-09 16:13:30|965.3|964.8|965.1|964.9|965.4|965.1|965|964.8|1561
1646842420000|2022-03-09 16:13:40|965.2|965|965|964.7|965.4|965.1|964.8|964.6|2442
1646842430000|2022-03-09 16:13:50|964.9|964.8|964.6|964.3|964.9|964.8|964.5|964.2|16690
1646842440000|2022-03-09 16:14:00|964.5|964.2|964.9|964.6|964.9|964.6|963.8|963.5|19142
1646842450000|2022-03-09 16:14:10|964.8|964.5|964.9|964.5|964.9|964.7|964.3|964|7607
1646842460000|2022-03-09 16:14:20|965|964.6|965.9|965.7|966|965.7|964.9|964.6|3180
1646842470000|2022-03-09 16:14:30|966|965.6|965.3|965.1|966.7|966.4|965.3|965.1|22662
1646842480000|2022-03-09 16:14:40|965.2|965|963.9|963.6|965.2|965|963.8|963.4|2553
1646842490000|2022-03-09 16:14:50|963.8|963.5|964.8|964.5|964.9|964.5|963.8|963.5|15027
1646842500000|2022-03-09 16:15:00|964.7|964.4|964.3|964|965|964.5|964.3|964|5032
1646842510000|2022-03-09 16:15:10|964.2|963.9|964.7|964.4|964.7|964.4|964.1|963.9|2810
1646842520000|2022-03-09 16:15:20|964.8|964.5|965.5|965|965.5|965.1|964.8|964.5|1679
1646842530000|2022-03-09 16:15:30|965.4|965.1|965.2|964.8|965.5|965.1|964.9|964.6|972
1646842540000|2022-03-09 16:15:40|965|964.7|965|964.6|965.2|964.8|964.9|964.5|2057
1646842550000|2022-03-09 16:15:50|965.2|964.9|965.3|964.9|965.6|965.3|965.2|964.9|369
1646842560000|2022-03-09 16:16:00|965.2|964.8|966.1|965.7|966.2|965.7|965.2|964.8|2485
1646842570000|2022-03-09 16:16:10|966.3|965.6|966.7|966.3|966.7|966.3|966.3|965.6|450
1646842580000|2022-03-09 16:16:20|966.5|966.1|965.9|965.5|966.5|966.1|965.9|965.5|638
1646842590000|2022-03-09 16:16:30|965.8|965.4|966|965.7|966.1|965.8|965.5|965.1|2696
1646842600000|2022-03-09 16:16:40|966.1|965.8|967|966.5|967|966.5|966|965.6|3796
1646842610000|2022-03-09 16:16:50|967.3|966.7|967|966.7|967.3|966.9|966.9|966.5|1094
1646842620000|2022-03-09 16:17:00|967.2|966.5|966.6|966.2|967.2|966.5|966|965.6|3453
1646842630000|2022-03-09 16:17:10|966.7|966.3|966.4|965.9|966.7|966.3|966.2|965.8|0
1646842640000|2022-03-09 16:17:20|966.5|966|967.8|967.4|967.8|967.4|966.5|966|1667
1646842650000|2022-03-09 16:17:30|968|967.5|968.9|968.6|969|968.8|968|967.5|5306
1646842660000|2022-03-09 16:17:40|968.8|968.5|969|968.6|969|968.6|968.6|968.3|4785
1646842670000|2022-03-09 16:17:50|968.8|968.4|968.5|968.1|968.9|968.6|968.5|968.1|0
1646842680000|2022-03-09 16:18:00|968.4|968|969.1|968.7|969.1|968.7|967.8|967.4|2726
1646842690000|2022-03-09 16:18:10|968.8|968.4|968.3|967.9|968.8|968.4|968.3|967.9|790
1646842700000|2022-03-09 16:18:20|968.2|968.1|967.9|967.5|968.6|968.2|967.7|967.3|2165
1646842710000|2022-03-09 16:18:30|967.8|967.4|967.6|967.2|967.9|967.6|967.5|967.1|1868
1646842720000|2022-03-09 16:18:40|967.5|967|967.6|967.3|967.9|967.5|967.5|967|1439
1646842730000|2022-03-09 16:18:50|967.7|967.6|968.3|968|968.4|968|967.7|967.4|500
1646842740000|2022-03-09 16:19:00|968.2|967.9|967.6|967.3|968.6|968.3|967.6|967.3|2322
1646842750000|2022-03-09 16:19:10|968.1|967.7|967.2|966.9|968.1|967.7|967.1|966.8|1827
1646842760000|2022-03-09 16:19:20|967.3|966.8|967.8|967.5|967.9|967.5|967.3|966.8|855
1646842770000|2022-03-09 16:19:30|967.9|967.4|967.3|966.9|967.9|967.5|967.2|966.9|4095
1646842780000|2022-03-09 16:19:40|967.2|966.8|967.7|967.4|967.7|967.4|967|966.6|616
1646842790000|2022-03-09 16:19:50|967.5|967.1|968.3|968|968.4|968|967.5|967.1|365
1646842800000|2022-03-09 16:20:00|968.7|968.3|969.4|969|969.5|969|968.6|968.2|3634
1646842810000|2022-03-09 16:20:10|969.2|969.1|969.6|969.2|970|969.6|969.2|968.9|3164
1646842820000|2022-03-09 16:20:20|969.8|969.4|970|969.5|970|969.5|969.6|969.3|3476
1646842830000|2022-03-09 16:20:30|970.1|969.4|969.6|969.2|970.1|969.7|969.5|969.2|564
1646842840000|2022-03-09 16:20:40|969.3|968.9|968.3|968|969.3|968.9|968.3|968|1339
1646842850000|2022-03-09 16:20:50|968.4|968.1|968.4|968|968.7|968.4|968.3|968|990
1646842860000|2022-03-09 16:21:00|968.3|967.9|968|967.6|968.3|967.9|967.9|967.5|115
1646842870000|2022-03-09 16:21:10|968.1|967.5|967.7|967.4|968.1|967.7|967.4|967|5095
1646842880000|2022-03-09 16:21:20|968|967.5|967.8|967.5|968|967.6|967.7|967.3|1703
1646842890000|2022-03-09 16:21:30|968|967.6|967.5|967.1|968|967.6|967.4|967|2710
1646842900000|2022-03-09 16:21:40|967.4|967|966.2|965.8|967.4|967.1|966.2|965.8|2128
1646842910000|2022-03-09 16:21:50|966.6|966.1|966.4|966.1|966.6|966.2|966|965.7|4487
1646842920000|2022-03-09 16:22:00|966.5|966.2|966.5|966.2|966.6|966.2|966.1|965.7|11473
1646842930000|2022-03-09 16:22:10|966.7|966.1|966.5|966.2|966.8|966.4|966.5|966.1|1868
1646842940000|2022-03-09 16:22:20|966.7|966|966.5|966.1|966.7|966.4|966.2|965.8|14106
1646842950000|2022-03-09 16:22:30|966.4|966|966.8|966.4|966.8|966.4|966.4|966|1284
1646842960000|2022-03-09 16:22:40|966.7|966.3|966.3|965.9|966.8|966.4|966.3|965.9|419
1646842970000|2022-03-09 16:22:50|966.5|966.1|966.8|966.5|966.8|966.5|966.3|966|2099
1646842980000|2022-03-09 16:23:00|967.1|966.7|967.3|967|967.4|967|966.9|966.5|2876
1646842990000|2022-03-09 16:23:10|967.4|967.1|967.4|967|967.4|967.1|967.2|966.8|2620
1646843000000|2022-03-09 16:23:20|967.2|966.9|967.8|967.5|967.9|967.6|967.2|966.9|2311
1646843010000|2022-03-09 16:23:30|967.7|967.3|968.3|967.9|968.5|968.1|967.7|967.3|3718
1646843020000|2022-03-09 16:23:40|968|967.5|968.5|968.3|968.5|968.3|968|967.5|3717
1646843030000|2022-03-09 16:23:50|968.7|968.4|969.5|969.1|969.5|969.1|968.5|968.1|2681
1646843040000|2022-03-09 16:24:00|969.4|969|968.9|968.5|969.5|969.1|968.9|968.5|2792
1646843050000|2022-03-09 16:24:10|968.8|968.4|969|968.7|969|968.7|968.7|968.3|608
1646843060000|2022-03-09 16:24:20|969.3|968.9|969.2|968.7|969.3|969|969.1|968.7|585
1646843070000|2022-03-09 16:24:30|969.3|968.9|969.4|969.1|969.4|969.1|969.2|968.9|1177
1646843080000|2022-03-09 16:24:40|969.6|969.2|969.2|968.8|969.8|969.5|969.2|968.8|2128
1646843090000|2022-03-09 16:24:50|969.1|968.9|969|968.7|969.1|968.9|969|968.7|3156
1646843100000|2022-03-09 16:25:00|969.2|968.9|968.3|968|969.2|968.9|968.3|968|2314
1646843110000|2022-03-09 16:25:10|968.7|967.9|968.9|968.4|969|968.6|968.6|967.9|3011
1646843120000|2022-03-09 16:25:20|969.1|968.5|969.5|969.2|969.6|969.2|969.1|968.5|837
1646843130000|2022-03-09 16:25:30|969.9|969.5|970|969.6|970|969.6|969.6|969.2|13128
1646843140000|2022-03-09 16:25:40|970.2|969.9|970.5|970.1|970.6|970.2|970.2|969.9|8876
1646843150000|2022-03-09 16:25:50|970.4|970.2|970.7|970.4|970.8|970.4|970.4|970|2285
1646843160000|2022-03-09 16:26:00|971.2|970.7|971.5|971.2|971.5|971.2|970.7|970.4|1449
1646843170000|2022-03-09 16:26:10|971.7|971.4|971.8|971.4|971.8|971.5|971.6|971.2|1479
1646843180000|2022-03-09 16:26:20|971.5|971.3|971.5|971.1|971.5|971.3|971.4|971.1|198
1646843190000|2022-03-09 16:26:30|971.6|971.2|971.9|971.5|972|971.7|971.6|971.2|10017
1646843200000|2022-03-09 16:26:40|972|971.6|972.2|971.8|972.2|971.8|971.6|971.2|4716
1646843210000|2022-03-09 16:26:50|972.1|971.7|971|970.6|972.1|971.7|971|970.6|6371
1646843220000|2022-03-09 16:27:00|971.2|970.5|971|970.6|971.2|970.8|970.4|970.1|3190
1646843230000|2022-03-09 16:27:10|971.2|970.7|971.5|971.2|971.7|971.3|971.2|970.7|5206
1646843240000|2022-03-09 16:27:20|971.6|971.1|972|971.6|972|971.7|971.4|971|3731
1646843250000|2022-03-09 16:27:30|972.1|971.7|972.4|972|972.4|972.1|972|971.5|2345
1646843260000|2022-03-09 16:27:40|972.3|971.9|972.2|971.9|972.4|972|972.1|971.7|2318
1646843270000|2022-03-09 16:27:50|972.3|972|972.7|972.3|972.7|972.3|972.3|972|1361
1646843280000|2022-03-09 16:28:00|972.6|972|972.1|971.6|972.6|972.2|972.1|971.6|3905
1646843290000|2022-03-09 16:28:10|971.9|971.4|971.6|971.1|971.9|971.4|971.5|971|3519
1646843300000|2022-03-09 16:28:20|971.3|970.8|971|970.7|971.3|970.8|970.8|970.4|3777
1646843310000|2022-03-09 16:28:30|970.9|970.5|971.2|970.8|971.6|971.2|970.9|970.5|3330
1646843320000|2022-03-09 16:28:40|971.1|970.7|970.9|970.6|971.1|970.7|970.9|970.5|2915
1646843330000|2022-03-09 16:28:50|970.8|970.5|971.7|971.2|971.7|971.2|970.8|970.5|11414
1646843340000|2022-03-09 16:29:00|971.8|971.3|972.2|971.9|972.2|971.9|971.6|971.2|2856
1646843350000|2022-03-09 16:29:10|972|971.8|972.2|971.9|972.2|971.9|971.9|971.5|1350
1646843360000|2022-03-09 16:29:20|972.1|971.8|972.5|972.1|972.5|972.1|972|971.6|6540
1646843370000|2022-03-09 16:29:30|972.4|972|972.6|972.1|972.9|972.5|972.4|972|4271
1646843380000|2022-03-09 16:29:40|972.5|972.2|972.3|971.9|972.6|972.3|972|971.5|2073
1646843390000|2022-03-09 16:29:50|972.2|972|972.9|972.5|972.9|972.5|972.2|971.8|2809
1646899210000|2022-03-10 08:00:10|987.3|987|988|987.2|989|988.4|986.9|986.3|17726
1646899220000|2022-03-10 08:00:20|987.2|987.1|988.2|987.5|988.6|987.5|984.3|984.1|46251
1646899230000|2022-03-10 08:00:30|988.1|987.3|989.2|988.6|994|991.6|987.2|986.9|265371
1646899240000|2022-03-10 08:00:40|989.3|988.7|986.7|985.9|990.4|990.1|986.7|985.8|39175
1646899250000|2022-03-10 08:00:50|986.6|985.8|983.5|982.6|986.6|985.8|983.4|982.2|19439
1646899260000|2022-03-10 08:01:00|983.4|982.5|985.9|984.7|986.4|984.8|983|982.2|4713
1646899270000|2022-03-10 08:01:10|985.8|984.8|983.6|982.7|986.7|985.7|983.6|982.6|9808
1646899280000|2022-03-10 08:01:20|983.5|982.4|980|979.3|983.5|982.5|980|979.1|49670
1646899290000|2022-03-10 08:01:30|980.3|979.6|977|976.4|980.6|979.8|977|976|44888
1646899300000|2022-03-10 08:01:40|977.1|976.3|975|974.4|977.1|976.4|975|974.3|14419
1646899310000|2022-03-10 08:01:50|974.9|973.8|974.2|973.5|975|974.2|973.6|972.9|19714
1646899320000|2022-03-10 08:02:00|974|973.3|971|970|974.6|974.1|971|970|34888
1646899330000|2022-03-10 08:02:10|970.9|969.9|970.8|970.1|971.2|970.6|969.5|968.8|23908
1646899340000|2022-03-10 08:02:20|970.7|970|972.2|971.6|972.3|971.6|970|969.5|5022
1646899350000|2022-03-10 08:02:30|972|971.5|973.4|972.7|975.3|973.4|972|971.2|5912
1646899360000|2022-03-10 08:02:40|973.3|972.6|970.9|970.2|973.3|972.6|970.9|969.8|24495
1646899370000|2022-03-10 08:02:50|971.1|970.3|969.7|969|971.8|970.9|969.7|968.9|9241
1646899380000|2022-03-10 08:03:00|969.6|968.4|967.6|967.1|969.6|968.6|967.3|965.9|7926
1646899390000|2022-03-10 08:03:10|968.2|967.6|966.4|965.6|968.6|968.2|966|965|15276
1646899400000|2022-03-10 08:03:20|966.5|965.8|966.9|966.4|967.4|966.6|966.1|965.6|16422
1646899410000|2022-03-10 08:03:30|966.8|966.2|966.3|965.7|966.8|966.2|966|965.6|2401
1646899420000|2022-03-10 08:03:40|966.4|966|966.9|966|967.4|966.5|966.4|966|8286
1646899430000|2022-03-10 08:03:50|967.4|966.1|968.8|968|969.4|969.3|967.1|966.1|16801
1646899440000|2022-03-10 08:04:00|968.7|968.1|967.8|967.1|968.8|968.2|967.7|967|6280
1646899450000|2022-03-10 08:04:10|967.9|967|967.9|967.3|969.1|967.9|967.6|967|4241
1646899460000|2022-03-10 08:04:20|967.8|967.4|967.8|967.2|968.5|967.4|967|966.2|10218
1646899470000|2022-03-10 08:04:30|967.6|966.8|966.8|965.4|968.2|967.3|966.8|965.4|2618
1646899480000|2022-03-10 08:04:40|966.7|965|966.2|965.1|967.3|966.8|966|965|13716
1646899490000|2022-03-10 08:04:50|966.1|965.6|965.7|965.1|966.5|965.7|965.5|965|6500
1646899500000|2022-03-10 08:05:00|965.6|965|967.6|966.1|967.6|966.1|965.6|965|4457
1646899510000|2022-03-10 08:05:10|967.5|966.2|969.3|968|969.3|968|966.9|966.2|3971
1646899520000|2022-03-10 08:05:20|969.2|968.1|970.2|969.5|971.1|970.3|969.1|968.1|3298
1646899530000|2022-03-10 08:05:30|970.4|969.6|970|969.4|971.8|970.5|969.4|968.5|6518
1646899540000|2022-03-10 08:05:40|969.9|969.1|967.7|966.7|969.9|969.1|967.4|966.2|27750
1646899550000|2022-03-10 08:05:50|967.6|966.6|969|968.4|969.5|968.7|967.5|966.4|6902
1646899560000|2022-03-10 08:06:00|968.9|968.1|967.2|966.5|968.9|968.2|966.9|966.4|29394
1646899570000|2022-03-10 08:06:10|967.1|966.4|966.3|965.1|967.1|966.7|966.3|965|12716
1646899580000|2022-03-10 08:06:20|966.2|965.2|967.1|966.9|967.2|966.9|966|965.1|3320
1646899590000|2022-03-10 08:06:30|967|966.5|967.6|967.1|967.8|967.1|966.4|966|10849
1646899600000|2022-03-10 08:06:40|967.8|967.2|967.7|966.9|968.4|967.6|967.2|966.5|8525
1646899610000|2022-03-10 08:06:50|967.9|966.5|971.9|971.3|972|971.3|967.5|966.5|21414
1646899620000|2022-03-10 08:07:00|971.8|970.9|970.2|969.3|971.8|971|970|969.1|3368
1646899630000|2022-03-10 08:07:10||969.2||969.2||969.4||968.9|0
1646899640000|2022-03-10 08:07:20|970.1|968.9|967.9|966.7|970.1|968.9|967.5|966.5|11261
1646899650000|2022-03-10 08:07:30|967.8|966.8|965.6|965|967.8|966.9|965.5|965|5721
1646899660000|2022-03-10 08:07:40|965.7|965.1|966.9|966.4|967.7|967|965.6|965.1|17433
1646899670000|2022-03-10 08:07:50|967.1|966.5|967.7|966.8|968.1|967.6|966.6|965.9|21495
1646899680000|2022-03-10 08:08:00|967.6|966.9|966.6|965.5|967.7|966.9|965.7|965|4853
1646899690000|2022-03-10 08:08:10|966.2|965.4|964.6|963.5|966.2|965.4|964.6|963.4|7463
1646899700000|2022-03-10 08:08:20|965.1|963.6|963.5|963.1|965.2|963.9|963.3|963|108271
1646899710000|2022-03-10 08:08:30|963.4|963|963.3|963|963.8|963.2|963.1|963|922004
1646899720000|2022-03-10 08:08:40|963.1|962.8|959.4|958.5|963.1|962.8|959.1|958.5|54629
1646899730000|2022-03-10 08:08:50|959.3|958.4|961.9|960.8|962.1|961.8|957.7|957.2|71834
1646899740000|2022-03-10 08:09:00|961.8|960.7|960.3|959.6|961.8|960.9|960.3|959.6|500
1646899750000|2022-03-10 08:09:10|960.5|959.7|961.8|961.2|962.8|962.1|960.5|959.7|11701
1646899760000|2022-03-10 08:09:20|962.3|961.3|965.6|964.9|965.8|965|962.2|961.3|7190
1646899770000|2022-03-10 08:09:30|965.8|965|971.1|970.3|972|970.3|965.8|965|8668
1646899780000|2022-03-10 08:09:40|971|970.1|964.9|964.4|972.1|972|964.9|964.4|61240
1646899790000|2022-03-10 08:09:50|965|964.5|963.3|962.7|966|965.3|963.3|962.5|1094
1646899800000|2022-03-10 08:10:00|963.4|962.8|960.1|959.4|963.8|963.1|959.7|958.6|11665
1646899810000|2022-03-10 08:10:10|960|959.1|961.8|960.6|962.9|961.7|959.9|959|9676
1646899820000|2022-03-10 08:10:20|962.1|960.7|961.7|960.8|962.6|961.9|961.3|960.5|2712
1646899830000|2022-03-10 08:10:30|961.6|960.6|960.7|959.7|961.6|960.6|960.7|959.5|900
1646899840000|2022-03-10 08:10:40|960.9|959.8|961.7|961|962.8|961.2|960.9|959.8|6747
1646899850000|2022-03-10 08:10:50|961.5|960.8|960.8|960.1|962.2|960.8|960.8|960.1|7468
1646899860000|2022-03-10 08:11:00|960.9|960.2|959.7|959.2|961.1|960.4|959.7|959.2|8887
1646899870000|2022-03-10 08:11:10|959.6|959|959.7|959.1|960.3|959.4|959.1|958.6|3756
1646899880000|2022-03-10 08:11:20|959.8|959.2|961.4|960.4|962.9|961.5|959.8|959.2|12539
1646899890000|2022-03-10 08:11:30|960.9|960.3|961.6|960.9|962.8|961.5|960.9|960.2|7043
1646899900000|2022-03-10 08:11:40|961.7|961|962|960.9|962.5|961.4|961.7|960.8|383
1646899910000|2022-03-10 08:11:50|961.9|960.8|962.6|962.2|962.6|962.2|961.4|960.8|8823
1646899920000|2022-03-10 08:12:00|962.5|962.3|961|960.5|963.6|962.8|961|960.5|12611
1646899930000|2022-03-10 08:12:10|960.9|960.1|960|959|960.9|960.1|959.6|958.6|5755
1646899940000|2022-03-10 08:12:20|959.9|958.8|958.4|957.9|959.9|958.8|958.4|957.4|2062
1646899950000|2022-03-10 08:12:30|958.3|957.8|958.4|957.8|959.1|957.9|958|957.1|21039
1646899960000|2022-03-10 08:12:40|958.5|957.9|959.4|959|959.4|959|958.4|957.8|12917
1646899970000|2022-03-10 08:12:50|959.3|958.9|959.4|958.8|960.4|959.2|959|958.3|18649
1646899980000|2022-03-10 08:13:00|959.3|958.7|960.6|959.8|961|960.1|958.9|958.4|11141
1646899990000|2022-03-10 08:13:10|960.5|959.7|959.1|958.3|961.3|960.5|958.7|957.9|5990
1646900000000|2022-03-10 08:13:20|959.4|958.4|959.1|958.4|959.8|958.8|958.8|958|10121
1646900010000|2022-03-10 08:13:30|959.3|959.2|958.1|957.6|959.5|959.2|957.9|957|39555
1646900020000|2022-03-10 08:13:40|958.2|957.4|957.3|956.9|958.2|957.8|957.3|956.8|3245
1646900030000|2022-03-10 08:13:50|957.2|956.4|957.1|956.7|957.5|956.9|956.9|956.2|4860
1646900040000|2022-03-10 08:14:00|957|956.4|954.3|953.1|957.5|956.7|954.3|953.1|34231
1646900180000|2022-03-10 08:16:20|954.4|954|956|955.2|956.8|955.3|954.4|954|69471
1646900190000|2022-03-10 08:16:30|956.1|955.3|959.1|958.4|961|959.8|956.1|955.3|52290
1646900200000|2022-03-10 08:16:40|958.9|957.6|956.6|956|959.3|958.3|956.6|956|13361
1646900210000|2022-03-10 08:16:50|956.7|956.1|955.7|954.7|957.4|956.8|955.7|954.5|27662
1646900220000|2022-03-10 08:17:00|955.6|954.6|952.8|952.4|955.6|954.6|952.8|952.4|15080
1646900230000|2022-03-10 08:17:10|953|952.5|953.9|952.7|954.2|953.1|952.2|952|12226
1646900240000|2022-03-10 08:17:20|953.8|952.5|953.6|952.6|954|953|951.9|951|7183
1646900250000|2022-03-10 08:17:30|953.5|953|954.2|953.5|954.3|953.5|953.5|952.6|273
1646900260000|2022-03-10 08:17:40|954.6|953.6|957.5|956.8|957.6|956.8|954.6|953.6|1584
1646900270000|2022-03-10 08:17:50|957.7|956.6|956.6|956|957.7|956.6|956|954.9|3590
1646900280000|2022-03-10 08:18:00|956.5|955.8|953.6|952.8|956.5|955.8|953|951.7|11664
1646900290000|2022-03-10 08:18:10|953.4|953|954.2|953.6|955.9|954.5|953.3|952.5|11680
1646900300000|2022-03-10 08:18:20|954.5|953.7|956.6|955.8|956.9|955.8|954.4|953.5|10918
1646900310000|2022-03-10 08:18:30|956.9|956|957.2|956.6|958|957.2|956.8|956|23827
1646900320000|2022-03-10 08:18:40|957.5|956.8|957|955.9|958.9|958.3|957|955.8|28586
1646900330000|2022-03-10 08:18:50|957.2|956.1|956.3|956|957.9|957|956.2|955.1|4327
1646900340000|2022-03-10 08:19:00|956.2|955.7|952.7|951.6|956.3|955.7|952.4|951.4|1795
1646900350000|2022-03-10 08:19:10|952.9|952.2|955.3|954.7|955.7|954.7|952.9|952.2|13053
1646900360000|2022-03-10 08:19:20|955.7|954.8|955.9|954.4|958.5|958|955.7|954.3|28625
1646900370000|2022-03-10 08:19:30|955.7|954.5|955.8|955|956.9|955.8|955.6|954.5|500
1646900380000|2022-03-10 08:19:40|955.9|955.1|955.5|954.9|956.4|955.9|955.4|954.4|7099
1646900390000|2022-03-10 08:19:50|955.6|955.2|954.7|954|956.7|955.9|954.7|954|4572
1646900400000|2022-03-10 08:20:00|954.6|953.6|955.9|955.2|956|955.2|953.5|952.9|3847
1646900410000|2022-03-10 08:20:10|956|955.4|957.2|956.7|958.7|958.2|956|955.4|31039
1646900420000|2022-03-10 08:20:20|957.1|956.6|955.5|955|957.2|956.6|955.5|955|6504
1646900430000|2022-03-10 08:20:30|955.6|955.3|957|956.2|957.3|956.4|955.1|954.4|18704
1646900440000|2022-03-10 08:20:40|956.9|955.8|954.5|954|956.9|955.8|954.5|953.9|13551
1646900450000|2022-03-10 08:20:50|954.4|954.1|955.1|954.6|956.7|955.4|953.9|953.6|11185
1646900460000|2022-03-10 08:21:00|955|954.3|955.9|955.4|956.5|955.7|954.8|954.2|6693
1646900470000|2022-03-10 08:21:10|955.8|955.2|955.1|954.6|956|955.3|954.4|953.6|8171
1646900480000|2022-03-10 08:21:20|955.2|954.8|954.1|953.5|955.4|955.2|953.7|953.2|13619
1646900490000|2022-03-10 08:21:30|954|953.2|955|954.4|955.5|954.6|953.7|953.2|9336
1646900500000|2022-03-10 08:21:40|955.5|954.5|954.6|954.1|955.9|955.1|954.6|954.1|15191
1646900510000|2022-03-10 08:21:50|954.4|953.9|955.8|955.3|956.1|955.3|954|953.8|15023
1646900520000|2022-03-10 08:22:00|955.7|955.2|953.7|953.2|955.7|955.2|953.7|953.2|15017
1646900530000|2022-03-10 08:22:10|953.6|953.3|955.3|955|955.4|955|953.6|953.3|11276
1646900540000|2022-03-10 08:22:20|955.4|955.1|958.7|957.7|958.7|958.2|955.4|955.1|6659
1646900550000|2022-03-10 08:22:30|958.6|958|958.3|957.5|958.6|958|957.8|957.4|2562
1646900560000|2022-03-10 08:22:40|958.6|957.6|957.9|957|959.1|958.1|957.2|956.4|2947
1646900570000|2022-03-10 08:22:50|958|957.2|958|957.5|958.5|957.5|957.9|957.2|0
1646900580000|2022-03-10 08:23:00|957.9|957.3|956.9|956.6|958.2|957.7|956.9|956.5|10807
1646900590000|2022-03-10 08:23:10|956.8|956.4|958.2|957.8|958.9|958.1|956.7|956.3|9319
1646900600000|2022-03-10 08:23:20|958.1|957.5|958.1|957.3|958.7|958|957.7|957.1|2448
1646900610000|2022-03-10 08:23:30|958|957.4|956.4|955.9|958|957.4|956.4|955.5|4653
1646900620000|2022-03-10 08:23:40|956.5|956|956.4|956.1|957.3|956.8|956.4|955.7|16063
1646900630000|2022-03-10 08:23:50|956.5|956.2|957.2|956.3|957.3|956.3|955.9|955.6|12040
1646900640000|2022-03-10 08:24:00|957.1|956.2|955.3|954.8|957.1|956.3|955.3|954.8|3781
1646900650000|2022-03-10 08:24:10|955.6|954.9|955.3|954.7|956|955.4|954.5|954|6399
1646900660000|2022-03-10 08:24:20|955|955|954.4|954|956.1|955|954.4|953.8|23524
1646900670000|2022-03-10 08:24:30|954.5|954.1|954.6|953.7|955.1|954.1|954.1|953.6|2116
1646900680000|2022-03-10 08:24:40|954.5|953.6|954.5|954.1|955.5|954.6|953.8|953.4|17748
1646900690000|2022-03-10 08:24:50|954.4|954|952.6|952|954.4|954|952.6|952|14919
1646900700000|2022-03-10 08:25:00|952.5|951.9|949.9|949.1|952.5|951.9|949.9|949.1|67963
1646900710000|2022-03-10 08:25:10|950.1|949.5|949.3|948.4|950.4|949.9|948.6|948|30401
1646900720000|2022-03-10 08:25:20|949.4|948.5|949|948.5|950.1|949.9|948.6|948|30378
1646900730000|2022-03-10 08:25:30|948.9|948.3|948.6|948.2|949.7|948.9|948.6|948|3399
1646900740000|2022-03-10 08:25:40|948.7|948.1|948|947.5|948.9|948.4|947.4|946.5|6620
1646900750000|2022-03-10 08:25:50|947.9|947.4|947.7|947.2|948|947.6|947.4|946.9|33243
1646900760000|2022-03-10 08:26:00|947.6|947.1|947.8|947.2|948.1|947.2|946.1|945.4|10896
1646900770000|2022-03-10 08:26:10|948.3|947.3|946.9|946.5|950.5|949.4|946.9|946.4|11439
1646900780000|2022-03-10 08:26:20|946.8|946.3|946.7|946.3|946.8|946.4|946.7|945.7|3026
1646900790000|2022-03-10 08:26:30|946.6|946.4|947.3|946.8|948.7|947.5|946.6|946.3|10825
1646900800000|2022-03-10 08:26:40|947.2|946.5|946.8|946.1|947.3|946.8|946.6|946|5428
1646900810000|2022-03-10 08:26:50|947|946|945.7|945.3|947|946|945.7|945.2|4651
1646900820000|2022-03-10 08:27:00|946.3|945.4|949.6|948.7|951.7|950.6|946.3|945.4|13292
1646900830000|2022-03-10 08:27:10|949.7|949|951.7|951.2|951.8|951.2|949.1|948.1|22004
1646900840000|2022-03-10 08:27:20|952|951.1|949.2|948.6|952|951.1|948.3|947.9|2248
1646900850000|2022-03-10 08:27:30|949.1|948.5|947.4|947|949.2|948.8|947.4|946.8|9275
1646900860000|2022-03-10 08:27:40|947.2|947.1|945.8|945.2|947.2|947.2|945.8|945|3135
1646900870000|2022-03-10 08:27:50|945.7|945.5|945.2|944.6|946|945.5|945.2|944.1|7033
1646900880000|2022-03-10 08:28:00|945.1|944.1|946.4|945.5|946.5|945.7|944.7|943.8|3726
1646900890000|2022-03-10 08:28:10|946.5|945.6|947|946.2|947.1|946.2|946.3|945.6|0
1646900900000|2022-03-10 08:28:20|946.7|946|946.2|945.7|946.7|946.3|946.1|945.2|8840
1646900910000|2022-03-10 08:28:30|946.1|945.8|944|943.3|946.1|945.8|944|943.2|23176
1646900920000|2022-03-10 08:28:40|944.1|943.4|945.3|944.6|946.1|945.1|944|943.4|12497
1646900930000|2022-03-10 08:28:50|945.2|944.4|945.2|944.8|945.4|944.9|944.6|944|16387
1646900940000|2022-03-10 08:29:00|945.3|944.9|946.5|945.9|946.9|945.9|945.3|944.9|4857
1646900950000|2022-03-10 08:29:10|946.4|945.8|944.5|944|946.4|945.9|944.5|944|25031
1646900960000|2022-03-10 08:29:20|944.3|943.7|944.6|944.2|945.1|944.7|943.6|943|38734
1646900970000|2022-03-10 08:29:30|944.9|944.3|947.4|946.9|947.7|947|944.9|944.3|1127
1646900980000|2022-03-10 08:29:40|947.6|946.8|948.7|948.1|950.3|949.4|947.3|946.8|17641
1646900990000|2022-03-10 08:29:50|948.6|947.9|949.1|948.4|949.8|948.7|948.5|947.6|2974
1646901000000|2022-03-10 08:30:00|949|948.5|948.6|948.2|949.8|949.3|948.5|948.1|16774
1646901010000|2022-03-10 08:30:10|948.5|948.1|948.6|948.2|948.7|948.4|947.9|947.4|8119
1646901020000|2022-03-10 08:30:20|948.5|948.1|949.3|948.9|949.8|949.2|948.3|948|4194
1646901030000|2022-03-10 08:30:30|949.4|949|948.4|948|950.2|949.8|948.2|947.6|13611
1646901040000|2022-03-10 08:30:40|948|947.9|948.9|948.5|949.1|948.6|947.5|947.4|11538
1646901050000|2022-03-10 08:30:50|948.5|948.4|948.3|947.8|949|948.5|948|947.6|4159
1646901060000|2022-03-10 08:31:00|948.4|947.9|947.5|947.1|948.7|948.1|947.1|946.8|4028
1646901070000|2022-03-10 08:31:10|947.4|947|947.7|947|948.5|948.1|946.7|946.2|5834
1646901080000|2022-03-10 08:31:20|947.6|946.9|946|945.6|947.6|946.9|945.8|945.4|2050
1646901090000|2022-03-10 08:31:30|946.1|945.7|945.4|945|946.4|946.1|945.3|944.9|5150
1646901100000|2022-03-10 08:31:40|945.5|945.1|946.8|946.5|947|946.6|944.9|944.5|18865
1646901110000|2022-03-10 08:31:50|946.7|946.4|945.8|945.4|946.9|946.5|945.8|945.4|4681
1646901120000|2022-03-10 08:32:00|945.9|945.5|945|944.6|946.4|946|944.5|944|7225
1646901130000|2022-03-10 08:32:10|944.9|944.5|945.5|945.1|945.7|945.3|944.6|944.4|7740
1646901140000|2022-03-10 08:32:20|945.4|944.7|945.1|944.9|946.3|945.8|945.1|944.6|15816
1646901150000|2022-03-10 08:32:30|945.4|945|945.5|945.1|946.8|946.3|945.4|945|7232
1646901160000|2022-03-10 08:32:40|945.6|945.2|945.8|945.4|945.9|945.6|945.2|944.9|7402
1646901170000|2022-03-10 08:32:50|945.9|945.6|945.9|945.5|946.6|946.1|945.6|945.2|6559
1646901180000|2022-03-10 08:33:00|945.8|945.4|945.5|945.1|946.7|946.3|945.3|944.9|9363
1646901190000|2022-03-10 08:33:10|945.6|945.3|945|944.8|945.7|945.5|944.5|944.2|4472
1646901200000|2022-03-10 08:33:20|944.9|944.7|945.3|944.9|945.8|945.7|944.8|944.4|26107
1646901210000|2022-03-10 08:33:30|945.4|945|943.4|943|945.5|945.1|943.4|943|6847
1646901220000|2022-03-10 08:33:40|943.3|942.7|944.8|944.5|945.2|944.8|943.2|942.6|4907
1646901230000|2022-03-10 08:33:50|944.9|944.4|945.5|945.1|945.7|945.4|943.9|943.7|1387
1646901240000|2022-03-10 08:34:00|945.3|945|947.5|947.1|947.7|947.3|944.6|944.5|17560
1646901250000|2022-03-10 08:34:10|947.4|947|948.8|948.5|949.5|949.1|947.3|946.9|23885
1646901260000|2022-03-10 08:34:20|948.7|948.4|945.8|945.5|948.7|948.4|945.8|945.5|7634
1646901270000|2022-03-10 08:34:30|945.9|945.6|944.7|944.2|946.8|946.4|944.3|943.9|8467
1646901280000|2022-03-10 08:34:40|944.6|944.3|943|942.8|944.6|944.3|943|942.6|5106
1646901290000|2022-03-10 08:34:50|942.9|942.9|943.5|943.3|944.3|943.9|942.7|942.4|4822
1646901300000|2022-03-10 08:35:00|943.4|943.2|944.3|943.9|944.6|944.4|943.2|942.7|17641
1646901310000|2022-03-10 08:35:10|944.4|944|945.7|945.3|946.5|946|944.3|944|11500
1646901320000|2022-03-10 08:35:20|945.6|945.2|944.2|944|945.7|945.4|943.7|943.2|13180
1646901330000|2022-03-10 08:35:30|944.3|943.9|942.4|942.1|945|944.6|942.2|942|13463
1646901340000|2022-03-10 08:35:40|942.3|942|941.9|941.6|942.4|942.2|941.9|941.5|10491
1646901350000|2022-03-10 08:35:50|942|941.7|941.8|941.5|942.7|942.3|941.8|941.5|12518
1646901360000|2022-03-10 08:36:00|941.7|941.4|941.8|941.5|942.2|941.9|941.3|941.1|17489
1646901370000|2022-03-10 08:36:10|941.7|941.3|941.8|941.5|941.8|941.6|940.7|940.3|7798
1646901380000|2022-03-10 08:36:20|941.7|941.6|942.1|941.7|942.3|942|941.7|941.4|10059
1646901390000|2022-03-10 08:36:30|942.2|942.1|941|940.7|942.3|942.1|940.7|940.3|8737
1646901400000|2022-03-10 08:36:40|941.1|940.8|943.4|943.1|943.5|943.1|941|940.8|6947
1646901410000|2022-03-10 08:36:50|943.5|943.2|944.1|944|945.3|945|943.5|943.2|11979
1646901420000|2022-03-10 08:37:00|944.2|944.1|943.5|943.2|945.9|945.6|942.9|942.4|29494
1646901430000|2022-03-10 08:37:10|943.6|943.3|944.9|944.6|945.5|945.1|943.6|943.3|16301
1646901440000|2022-03-10 08:37:20|945|944.7|944.9|944.7|946|945.6|944.9|944.7|5144
1646901450000|2022-03-10 08:37:30|944.8|944.6|944.9|944.7|945.5|945.2|944.2|944|32288
1646901460000|2022-03-10 08:37:40|945|944.6|942.6|942.3|945.1|944.6|942.5|942.2|8912
1646901470000|2022-03-10 08:37:50|942.5|942.2|942.9|942.5|943.5|943.3|942.4|942|6874
1646901480000|2022-03-10 08:38:00|942.8|942.4|942.3|941.9|943.1|942.9|942|941.6|8629
1646901490000|2022-03-10 08:38:10|942.2|941.8|940.9|940.7|942.3|941.9|939.2|938.8|62095
1646901500000|2022-03-10 08:38:20|940.8|940.5|941.8|941.5|942.3|941.9|940.2|939.8|34926
1646901510000|2022-03-10 08:38:30|941.9|941.6|942.9|942.6|943.5|943.1|941.7|941.4|25901
1646901520000|2022-03-10 08:38:40|943|942.7|942.9|942.5|944.2|943.7|942.9|942.5|10840
1646901530000|2022-03-10 08:38:50|942.8|942.4|943.2|942.9|943.2|943.1|942.7|942.2|8766
1646901540000|2022-03-10 08:39:00|943.5|943|945.1|944.8|945.2|944.8|943.5|942.9|14977
1646901550000|2022-03-10 08:39:10|944.8|944.7|947.4|947|947.5|947.1|944.5|944.3|8628
1646901560000|2022-03-10 08:39:20|947.5|947.1|947.2|946.7|948.1|947.7|946.8|946.3|5154
1646901570000|2022-03-10 08:39:30|947.3|946.8|945.6|945.3|947.3|947.2|945.3|944.9|3688
1646901580000|2022-03-10 08:39:40|945.7|945.4|947.7|947.4|948.8|948.4|945.5|945.2|13676
1646901590000|2022-03-10 08:39:50|947.8|947.3|947|946.6|948.3|947.9|946.4|946.1|4519
1646901600000|2022-03-10 08:40:00|946.9|946.5|946.7|946.3|948.1|947.7|945.8|945.4|11758
1646901610000|2022-03-10 08:40:10|946.8|946.4|947.2|946.8|947.7|947.3|946.8|946.4|4815
1646901620000|2022-03-10 08:40:20|947.1|946.7|946.3|946|947.3|946.9|946.1|945.9|9142
1646901630000|2022-03-10 08:40:30|946.2|946.1|946.6|946.3|947.1|946.9|946.2|946|7561
1646901640000|2022-03-10 08:40:40|946.7|946.4|945.3|944.9|946.9|946.5|945.1|944.6|2227
1646901650000|2022-03-10 08:40:50|945.4|945|945.7|945.3|945.9|945.5|945.3|945|1759
1646901660000|2022-03-10 08:41:00|945.6|945.2|947.1|946.6|947.1|946.8|945.5|945.2|37875
1646901670000|2022-03-10 08:41:10|947.2|946.7|948.1|947.8|948.6|948.2|947.2|946.7|5891
1646901680000|2022-03-10 08:41:20|948.2|947.9|948.8|948.4|949|948.5|948.2|947.6|596
1646901690000|2022-03-10 08:41:30|948.7|948.5|949.1|948.8|950.1|949.8|948.7|948.5|22493
1646901700000|2022-03-10 08:41:40|949.2|948.9|948.1|947.8|950.6|950.2|947.8|947.4|30882
1646901710000|2022-03-10 08:41:50|948|947.7|950.8|950.5|951|950.6|948|947.6|16926
1646901720000|2022-03-10 08:42:00|950.9|950.6|946.4|946|951.1|950.7|945.7|945.4|41458
1646901730000|2022-03-10 08:42:10|946.5|946.2|947.5|947|947.7|947.3|946.1|945.6|9132
1646901740000|2022-03-10 08:42:20|947.3|946.9|949.1|948.8|949.2|948.8|947.2|946.8|1566
1646901750000|2022-03-10 08:42:30|949.2|948.9|947.6|947.3|949.5|949|947.1|946.7|28579
1646901760000|2022-03-10 08:42:40|947.5|947.2|947.7|947.4|947.7|947.5|946.3|945.9|7963
1646901770000|2022-03-10 08:42:50|947.8|947.6|948.3|947.9|949|948.6|947.8|947.6|6858
1646901780000|2022-03-10 08:43:00|948.2|947.8|946.5|946.1|948.2|947.9|946.1|945.5|5381
1646901790000|2022-03-10 08:43:10|946.6|946.2|945.9|945.5|946.8|946.5|945|944.5|12551
1646901800000|2022-03-10 08:43:20|946|945.6|945.7|945.4|946.1|945.7|945.6|945.4|3764
1646901810000|2022-03-10 08:43:30|945.6|945.3|945.7|945.3|945.7|945.3|944.1|943.6|5433
1646901820000|2022-03-10 08:43:40|945.6|945.2|945|944.7|946.2|945.8|945|944.6|8505
1646901830000|2022-03-10 08:43:50|944.9|944.6|944.5|944.1|945|944.6|943.6|943.2|10846
1646901840000|2022-03-10 08:44:00|944.3|944|945.4|945|945.4|945|943.9|943.5|6684
1646901850000|2022-03-10 08:44:10|945.5|945.1|946.3|945.9|947.4|947|945.5|945.1|9970
1646901860000|2022-03-10 08:44:20|946.2|946|946.8|946.4|947.5|947.2|946.2|945.9|7224
1646901870000|2022-03-10 08:44:30|946.9|946.6|947.6|947.3|948|947.7|946.9|946.6|16928
1646901880000|2022-03-10 08:44:40|947.5|947.2|947.9|947.6|948|947.6|946.7|946.2|16190
1646901890000|2022-03-10 08:44:50|948|947.5|949.4|949|950.2|949.8|947.8|947.5|13821
1646901900000|2022-03-10 08:45:00|949.3|948.8|947.3|947|949.8|949.4|947.3|946.8|11906
1646901910000|2022-03-10 08:45:10|947.4|947.1|948.2|947.8|948.5|948.1|947.4|947.1|17542
1646901920000|2022-03-10 08:45:20|948.3|947.9|949.5|949|949.7|949.2|948.2|947.8|7092
1646901930000|2022-03-10 08:45:30|949.4|948.9|948.5|948.1|949.4|948.9|947.9|947.5|7753
1646901940000|2022-03-10 08:45:40|948.4|948|947.8|947.6|948.4|948|946.6|946.1|16321
1646901950000|2022-03-10 08:45:50|947.9|947.7|947.2|947|948.1|947.9|946.6|946.2|15454
1646901960000|2022-03-10 08:46:00|947.3|947.1|944.9|944.7|947.8|947.4|944.8|944.4|59120
1646901970000|2022-03-10 08:46:10|945|944.8|947.9|947.6|948.1|947.6|945|944.8|3313
1646901980000|2022-03-10 08:46:20|947.8|947.5|946.7|946.4|947.8|947.5|946.1|945.6|15871
1646901990000|2022-03-10 08:46:30|946.6|946.3|947.2|946.8|947.2|946.8|945.6|945.2|10856
1646902000000|2022-03-10 08:46:40|947.3|946.9|949.1|948.8|949.9|949.4|947.2|946.8|32339
1646902010000|2022-03-10 08:46:50|949.2|948.9|946.2|945.8|949.2|948.9|945.8|945.5|22702
1646902020000|2022-03-10 08:47:00|946.1|945.7|946.3|945.8|947|946.6|945.4|945|24721
1646902030000|2022-03-10 08:47:10|946.2|945.7|947.5|947.1|947.9|947.6|946|945.6|8435
1646902040000|2022-03-10 08:47:20|947.4|947|948.4|948|948.5|948|947.1|946.7|3520
1646902050000|2022-03-10 08:47:30|948.6|947.9|947.6|947.3|949|948.7|946.8|946.5|28147
1646902060000|2022-03-10 08:47:40|947.5|947.2|947.4|947.1|947.8|947.3|946.9|946.6|4024
1646902070000|2022-03-10 08:47:50|947.6|947.2|948|947.7|948.6|948.3|947.4|947.1|14954
1646902080000|2022-03-10 08:48:00|948.1|947.8|946.4|946|948.2|948|946.4|946|9816
1646902090000|2022-03-10 08:48:10|946.3|946.1|946.6|946.3|946.9|946.5|945.1|944.8|17416
1646902100000|2022-03-10 08:48:20|946.7|946.4|946.5|946.2|946.7|946.5|946.2|946|3030
1646902110000|2022-03-10 08:48:30|946.6|946.3|946.2|946|946.7|946.5|946.2|946|1319
1646902120000|2022-03-10 08:48:40|946.3|945.9|946.3|945.9|946.3|945.9|944.7|944.3|15422
1646902130000|2022-03-10 08:48:50|946.2|945.8|946.4|946.2|946.6|946.3|945.7|945.5|15042
1646902140000|2022-03-10 08:49:00|946.3|946.1|944.8|944.5|946.3|946.1|944.7|944.5|17233
1646902150000|2022-03-10 08:49:10|944.7|944.3|944.2|943.9|944.7|944.5|943.7|943.3|5683
1646902160000|2022-03-10 08:49:20|944.3|944|944|943.7|944.3|944|943.8|943.4|2566
1646902170000|2022-03-10 08:49:30|944.1|943.8|944.1|943.7|944.3|944|942.9|942.6|34228
1646902180000|2022-03-10 08:49:40|944|943.6|945.4|945.2|945.8|945.3|943.7|943.3|5955
1646902190000|2022-03-10 08:49:50|945.3|945|944.5|944.3|945.3|945|944.4|944.2|8630
1646902200000|2022-03-10 08:50:00|944.3|944.2|943.7|943.5|944.4|944.2|943.3|942.9|17653
1646902210000|2022-03-10 08:50:10|943.6|943.4|942.2|941.9|943.6|943.4|941.8|941.5|29773
1646902220000|2022-03-10 08:50:20|942.1|941.8|943|942.6|943.2|942.8|941.9|941.6|4825
1646902230000|2022-03-10 08:50:30|942.8|942.5|943.6|943.4|944.3|943.9|942.6|942.3|69100
1646902240000|2022-03-10 08:50:40|943.7|943.5|944.8|944.5|945.7|945.3|943.6|943.5|4213
1646902250000|2022-03-10 08:50:50|944.7|944.6|942.6|942.2|945.4|945.1|942.2|942.1|23448
1646902260000|2022-03-10 08:51:00|942.7|942.5|943.3|943|943.7|943.3|942.7|942.5|5826
1646902270000|2022-03-10 08:51:10|943.2|942.9|941.5|941.2|944.1|943.7|941.2|941|13840
1646902280000|2022-03-10 08:51:20|941.4|941.1|942.5|942.2|942.5|942.2|941.4|941|4416
1646902290000|2022-03-10 08:51:30|942.6|942.3|941.5|941.3|942.8|942.5|941.5|941.1|14624
1646902300000|2022-03-10 08:51:40|941.6|941.2|941.3|940.9|941.6|941.3|940.9|940.6|1473
1646902310000|2022-03-10 08:51:50|941.4|941|942.8|942.5|942.9|942.6|941.4|941|1013
1646902320000|2022-03-10 08:52:00|942.9|942.6|943.4|943.1|944|943.7|942.9|942.6|7598
1646902330000|2022-03-10 08:52:10|943.5|943.2|944.9|944.6|945.6|945.1|943.5|943.2|14595
1646902340000|2022-03-10 08:52:20|944.8|944.5|946.2|945.9|946.4|946|944.1|943.8|32415
1646902350000|2022-03-10 08:52:30|946.1|945.8|946|945.6|947.4|947|945.4|945.1|21307
1646902360000|2022-03-10 08:52:40|945.9|945.5|944.1|943.7|945.9|945.5|943.8|943.4|8178
1646902370000|2022-03-10 08:52:50|944.2|943.9|942.9|942.5|944.6|944.2|942.6|942.1|2125
1646902380000|2022-03-10 08:53:00|943|942.6|944.8|944.3|944.8|944.5|943|942.6|12321
1646902390000|2022-03-10 08:53:10|944.6|944.4|942.5|942.1|944.6|944.5|942.5|942.1|51111
1646902400000|2022-03-10 08:53:20|942.3|941.7|941|940.7|942.3|941.8|941|940.5|15859
1646902410000|2022-03-10 08:53:30|941.2|940.8|943.3|943.1|943.3|943.1|941.2|940.8|5266
1646902420000|2022-03-10 08:53:40|943.2|943|942.3|941.9|943.2|943|941.8|941.6|15463
1646902430000|2022-03-10 08:53:50|942.2|941.6|942.7|942.4|943|942.6|940.9|940.6|70141
1646902440000|2022-03-10 08:54:00|942.6|942.3|941.9|941.5|942.8|942.4|941.5|941.1|10080
1646902450000|2022-03-10 08:54:10|942|941.6|941.3|941.1|942.1|941.6|939.9|939.6|47232
1646902460000|2022-03-10 08:54:20|941.2|941|941.5|941.3|942.1|941.8|940.8|940.5|34205
1646902470000|2022-03-10 08:54:30|941.4|941.4|940.6|940.1|941.8|941.6|940.6|940.1|5921
1646902480000|2022-03-10 08:54:40|940.8|940.2|940.3|939.9|940.8|940.4|940.2|939.8|3681
1646902490000|2022-03-10 08:54:50|940.2|940|940.1|939.8|940.7|940.3|939.9|939.6|13177
1646902500000|2022-03-10 08:55:00|940.3|939.9|940.5|940.2|940.6|940.3|939|938.9|45248
1646902510000|2022-03-10 08:55:10|940.6|940.3|939.1|938.8|940.8|940.5|938.9|938.5|13828
1646902520000|2022-03-10 08:55:20|939.2|938.7|939.3|938.9|940|939.9|939.2|938.7|14387
1646902530000|2022-03-10 08:55:30|939.1|938.8|940.1|939.9|940.3|939.9|938.8|938.5|16069
1646902540000|2022-03-10 08:55:40|940.2|940|939.8|939.5|940.8|940.4|939.7|939.4|15933
1646902550000|2022-03-10 08:55:50|939.9|939.6|939.7|939.4|940.1|939.9|939|938.7|11917
1646902560000|2022-03-10 08:56:00|939.6|939.3|938.9|938.6|939.7|939.4|938.8|938.4|6071
1646902570000|2022-03-10 08:56:10|939|938.5|938.7|938.3|939.1|938.7|938|937.6|12665
1646902580000|2022-03-10 08:56:20|938.6|938.2|939.8|939.4|939.8|939.4|938.5|938.1|8764
1646902590000|2022-03-10 08:56:30|939.7|939.5|939.6|939.3|940.5|940|939.6|939.2|12808
1646902600000|2022-03-10 08:56:40|939.5|939.2|939.1|938.7|939.5|939.3|939|938.6|2989
1646902610000|2022-03-10 08:56:50|938.9|938.6|937.8|937.4|939.4|939.2|937.2|936.9|23162
1646902620000|2022-03-10 08:57:00|937.9|937.5|938.7|938.4|939|938.6|937.9|937.4|15904
1646902630000|2022-03-10 08:57:10|938.5|938.3|938.7|938.3|939.1|938.7|938.1|937.8|8107
1646902640000|2022-03-10 08:57:20|938.8|938.4|940.4|940|940.5|940.1|938.5|938.2|17605
1646902650000|2022-03-10 08:57:30|940.3|940.1|939.6|939.2|940.4|940.1|939.2|938.8|5914
1646902660000|2022-03-10 08:57:40|939.4|939.1|938.7|938.3|939.6|939.2|938.1|937.7|18599
1646902670000|2022-03-10 08:57:50|938.8|938.4|939.2|938.9|939.2|938.9|938.7|938.3|6356
1646902680000|2022-03-10 08:58:00|939.3|939|940.1|939.8|942.1|941.7|939.3|939|31464
1646902690000|2022-03-10 08:58:10|940.2|939.9|942.2|941.9|942.3|941.9|940.2|939.9|6464
1646902700000|2022-03-10 08:58:20|942.1|941.7|941.1|940.7|942.1|941.8|940.8|940.5|25978
1646902710000|2022-03-10 08:58:30|941|940.6|941.2|940.8|941.5|941.2|940.3|939.8|7482
1646902720000|2022-03-10 08:58:40|941.4|940.9|940.2|939.9|941.4|940.9|940.2|939.9|6841
1646902730000|2022-03-10 08:58:50|940.3|940|941.5|941.2|941.7|941.3|940.2|939.8|6473
1646902740000|2022-03-10 08:59:00|941.7|941.3|942|941.6|942.3|941.9|941.4|941|13265
1646902750000|2022-03-10 08:59:10|941.9|941.7|939.7|939.3|941.9|941.7|939.6|939.2|7764
1646902760000|2022-03-10 08:59:20|939.6|939.1|938.5|938.2|939.6|939.2|938.3|937.9|1676
1646902770000|2022-03-10 08:59:30|938.4|938.1|937.9|937.5|938.4|938.2|937.8|937.4|288
1646902780000|2022-03-10 08:59:40|937.8|937.6|937.1|936.7|938.1|937.7|936.7|936.3|5147
1646902790000|2022-03-10 08:59:50|937.2|936.8|936.9|936.6|938.6|938.1|936.9|936.5|36370
1646902800000|2022-03-10 09:00:00|937|936.7|946.5|946|948.1|946.6|937|936.7|48786
1646902810000|2022-03-10 09:00:10|946.4|945.9|945.1|944.7|952.6|951.5|945.1|944.5|90051
1646902820000|2022-03-10 09:00:20|945|944.6|948.2|947.9|948.3|947.9|943.6|943|51937
1646902830000|2022-03-10 09:00:30|948.3|948|940.8|940.4|948.9|948.4|939.6|939.3|50656
1646902840000|2022-03-10 09:00:40|940.9|940.6|939.4|939|941.8|941.4|938.2|937.7|33199
1646902850000|2022-03-10 09:00:50|939.3|938.9|942.2|941.8|942.2|941.8|938.4|937.8|20060
1646902860000|2022-03-10 09:01:00|942.3|941.9|943.4|943.1|944.7|944|942.3|941.9|18106
1646902870000|2022-03-10 09:01:10|943.3|943|943.9|943.4|944.2|943.8|942.5|942.2|2981
1646902880000|2022-03-10 09:01:20|944|943.6|944.1|943.8|945|944.9|943.6|943.4|23929
1646902890000|2022-03-10 09:01:30|944.2|943.9|946.1|945.7|946.8|946.6|944.1|943.7|10067
1646902900000|2022-03-10 09:01:40|946.2|946.1|946.3|946|947.7|947.3|945|944.6|26401
1646902910000|2022-03-10 09:01:50|946.2|945.9|946.8|946.4|947.3|946.9|944.7|944.1|44400
1646902920000|2022-03-10 09:02:00|946.7|946.3|948|947.6|948.1|947.7|945.9|945.6|5633
1646902930000|2022-03-10 09:02:10|947.9|947.5|947.5|947.1|948.1|948|945.8|945.6|77571
1646902940000|2022-03-10 09:02:20|947.4|947|947.3|946.8|949.2|948.8|946.6|946.5|23989
1646902950000|2022-03-10 09:02:30|947.4|946.9|947.8|947.4|949|948.5|947.4|946.9|16435
1646902960000|2022-03-10 09:02:40|947.9|947.5|947.7|947.3|947.9|947.7|947.5|947.1|6602
1646902970000|2022-03-10 09:02:50|947.6|947.2|947.4|947|947.9|947.8|947.2|946.9|1984
1646902980000|2022-03-10 09:03:00|947.5|947.1|947.2|946.9|947.9|947.5|946.4|946.2|10691
1646902990000|2022-03-10 09:03:10|947.3|947|947.7|947.3|947.9|947.7|947.3|947|1084
1646903000000|2022-03-10 09:03:20|947.6|947.4|949.4|949|949.4|949|947.3|947|32277
1646903010000|2022-03-10 09:03:30|949.3|948.9|948.8|948.4|949.3|948.9|948.4|948|670
1646903020000|2022-03-10 09:03:40|948.7|948.6|947.2|946.9|948.8|948.6|946.4|946|8955
1646903030000|2022-03-10 09:03:50|947.1|946.7|949.4|949.1|949.4|949.1|947.1|946.7|8718
1646903040000|2022-03-10 09:04:00|949.5|949.2|949.5|949.1|951.6|951.2|948.8|948.5|26307
1646903050000|2022-03-10 09:04:10|949.6|949.2|951.1|950.7|951.9|951.5|949.2|948.8|5779
1646903060000|2022-03-10 09:04:20|951|950.9|951.9|951.5|952.6|952.1|950.7|950.3|8023
1646903070000|2022-03-10 09:04:30|952|951.6|951.8|951.5|952.8|952.3|951.5|951.3|8922
1646903080000|2022-03-10 09:04:40|951.9|951.7|953.5|953.2|954.9|953.8|951.9|951.7|14026
1646903090000|2022-03-10 09:04:50|953.6|953.3|952.9|952.6|953.7|953.3|952.8|952.6|3994
1646903100000|2022-03-10 09:05:00|953|952.7|952.8|952.6|953.6|953.4|952.8|952.4|13051
1646903110000|2022-03-10 09:05:10|952.7|952.5|950.7|950.3|952.7|952.5|950.7|950.3|19956
1646903120000|2022-03-10 09:05:20|950.6|950.2|950|949.7|951.2|951|949.5|949.1|11575
1646903130000|2022-03-10 09:05:30|949.9|949.6|948.8|948.5|950.2|949.8|948.8|948.4|4188
1646903140000|2022-03-10 09:05:40|948.9|948.8|948.9|948.6|949.6|949.3|948.5|948|10198
1646903150000|2022-03-10 09:05:50|949|948.7|951.2|950.8|951.9|951.2|948.3|948.1|12080
1646903160000|2022-03-10 09:06:00|951.3|951|952.5|952.1|953.4|952.8|951.3|951|7794
1646903170000|2022-03-10 09:06:10|952.4|952.2|951.5|951|952.4|952.2|951.3|951|5551
1646903180000|2022-03-10 09:06:20|951.6|951.4|953.2|952.8|953.8|953.4|950.9|950.5|9103
1646903190000|2022-03-10 09:06:30|953.1|952.7|952.3|951.9|953.9|953.5|951.9|951.5|3722
1646903200000|2022-03-10 09:06:40|952.4|952|952.6|952.2|954|953.4|952.4|952|41117
1646903210000|2022-03-10 09:06:50|952.5|952|953.6|953.2|953.7|953.3|952.3|952|2042
1646903220000|2022-03-10 09:07:00|953.7|953.3|954|953.5|954.5|954.1|953.3|953|20861
1646903230000|2022-03-10 09:07:10|953.9|953.6|954.4|954|954.9|954.4|953.8|953.5|1082
1646903240000|2022-03-10 09:07:20|954.3|953.9|953.7|953.5|954.5|954.1|953.7|953.4|2937
1646903250000|2022-03-10 09:07:30|953.8|953.6|953.7|953.5|953.8|953.7|953.4|953|2190
1646903260000|2022-03-10 09:07:40|953.3|953.4|953.3|953|953.6|953.5|953.1|952.8|4947
1646903270000|2022-03-10 09:07:50|953.2|952.9|954.6|954.2|954.7|954.3|953|952.7|3383
1646903280000|2022-03-10 09:08:00|954.5|954.1|953.6|953.2|954.5|954.1|953|952.6|18832
1646903290000|2022-03-10 09:08:10|953.7|953.3|952.6|952.3|953.7|953.4|952.5|952.1|9499
1646903300000|2022-03-10 09:08:20|952.7|952.4|953.3|952.9|953.8|953.5|952.6|952.3|4338
1646903310000|2022-03-10 09:08:30|953.2|953|954.2|953.9|954.4|953.9|953.1|953|1641
1646903320000|2022-03-10 09:08:40|954.1|953.8|951.6|951.2|954.2|953.9|951.5|951.1|22890
1646903330000|2022-03-10 09:08:50|951.5|951.3|949.9|949.5|952.6|952.2|949.9|949.5|28828
1646903340000|2022-03-10 09:09:00|950|949.6|952.1|951.7|952.1|951.7|950|949.6|5076
1646903350000|2022-03-10 09:09:10|952.3|951.8|954|953.6|954.1|953.7|951.7|951.4|6260
1646903360000|2022-03-10 09:09:20|953.9|953.5|954.9|954.7|955|954.7|953.6|953.2|3698
1646903370000|2022-03-10 09:09:30|955|954.8|956.5|956.1|956.5|956.1|955|954.8|41943
1646903380000|2022-03-10 09:09:40|956.6|956.2|956.5|956.3|957|956.7|956.2|955.9|2603
1646903390000|2022-03-10 09:09:50|956.4|956.2|956.3|955.9|956.6|956.2|955.9|955.5|1382
1646903400000|2022-03-10 09:10:00|956.4|956|956.2|955.8|956.9|956.6|956|955.7|2824
1646903410000|2022-03-10 09:10:10|956.1|955.7|955.9|955.5|956.1|955.7|954.9|954.6|28895
1646903420000|2022-03-10 09:10:20|956|955.7|956.7|956.3|957|956.6|956|955.7|165
1646903430000|2022-03-10 09:10:30|956.5|956.2|957.7|957.3|957.7|957.4|956.4|956.1|8958
1646903440000|2022-03-10 09:10:40|957.6|957.2|958.2|958|959.2|958.8|957.3|957|4961
1646903450000|2022-03-10 09:10:50|958.4|957.9|959.5|959.2|959.7|959.4|958.2|957.9|5100
1646903460000|2022-03-10 09:11:00|959.7|959.3|958.6|958.2|959.7|959.4|958.6|958.2|6738
1646903470000|2022-03-10 09:11:10|958.5|958.1|958.4|958|958.8|958.3|958.2|957.9|2067
1646903480000|2022-03-10 09:11:20|958.3|957.9|957.9|957.6|959.1|958.7|957.9|957.6|5402
1646903490000|2022-03-10 09:11:30|958|957.5|958.2|957.9|958.2|957.9|957.4|957|1435
1646903500000|2022-03-10 09:11:40|958.3|958|959.5|959.3|960.3|959.8|958.2|958|31838
1646903510000|2022-03-10 09:11:50|959.4|959.2|958.5|958.2|960.1|959.5|958.5|958.2|13168
1646903520000|2022-03-10 09:12:00|958.6|958.3|956.9|956.6|958.6|958.3|956.7|956.4|6431
1646903530000|2022-03-10 09:12:10|957|956.7|956.4|956.1|957|956.7|956.4|956|418
1646903540000|2022-03-10 09:12:20|956.5|956.2|956.5|956.2|956.7|956.3|955.8|955.5|19994
1646903550000|2022-03-10 09:12:30|956.3|956.1|954.4|954|956.4|956.1|954.4|953.9|3246
1646903560000|2022-03-10 09:12:40|954.3|953.9|952.7|952.3|954.3|953.9|952.6|952.2|4132
1646903570000|2022-03-10 09:12:50|952.6|952.4|953.5|953.2|953.8|953.4|951.8|951.4|5488
1646903580000|2022-03-10 09:13:00|953.4|953.1|952.9|952.6|953.9|953.5|952.7|952.5|6916
1646903590000|2022-03-10 09:13:10|953.1|952.8|953.2|952.8|953.8|953.5|953|952.6|16834
1646903600000|2022-03-10 09:13:20|953|952.9|952.4|952.1|953|952.9|952.4|952.1|1455
1646903610000|2022-03-10 09:13:30|952.3|952|952.4|952|952.4|952|952.2|951.9|0
1646903620000|2022-03-10 09:13:40|952.3|951.9|951.1|950.7|952.3|951.9|950.2|950|14322
1646903630000|2022-03-10 09:13:50|951.2|950.8|952.4|952|952.4|952|951.2|950.8|8345
1646903640000|2022-03-10 09:14:00|952.2|951.9|952.6|952.3|953|952.6|952.2|951.9|6174
1646903650000|2022-03-10 09:14:10|952.5|952.2|953.6|953.2|954.3|953.9|952.2|951.8|10606
1646903660000|2022-03-10 09:14:20|953.5|953.1|954.4|954|954.7|954.4|952.6|952.4|4213
1646903670000|2022-03-10 09:14:30|954.2|953.9|953.7|953.3|955.2|954.8|953.4|953.1|18792
1646903680000|2022-03-10 09:14:40|953.8|953.5|953.5|953.2|954.9|954.6|953.5|953.2|10427
1646903690000|2022-03-10 09:14:50|953.4|953.1|950.5|950.2|953.4|953.1|949.9|949.5|15795
1646903700000|2022-03-10 09:15:00|950.6|950.3|950.8|950.4|951.3|950.7|950.1|949.6|10963
1646903710000|2022-03-10 09:15:10|951|950.5|950.8|950.4|951.1|950.8|950.7|950.4|800
1646903720000|2022-03-10 09:15:20|950.7|950.3|949.1|948.7|950.7|950.3|949.1|948.7|13842
1646903730000|2022-03-10 09:15:30|949.2|948.8|950.6|950.2|950.7|950.3|949|948.6|17014
1646903740000|2022-03-10 09:15:40|950.7|950.3|950.6|950.1|950.7|950.6|950.3|949.9|1330
1646903750000|2022-03-10 09:15:50|950.5|950|950|949.7|950.5|950|949.8|949.4|518
1646903760000|2022-03-10 09:16:00|949.9|949.8|951.5|951.2|951.6|951.2|949.9|949.8|6774
1646903770000|2022-03-10 09:16:10|951.4|951.1|950.3|950|951.6|951.3|950.1|949.7|7960
1646903780000|2022-03-10 09:16:20|950.4|950.1|948.9|948.6|950.4|950.1|948.2|947.9|19001
1646903790000|2022-03-10 09:16:30|949|948.7|949.8|949.6|950.2|949.8|948.9|948.6|1967
1646903800000|2022-03-10 09:16:40|950|949.7|948.8|948.5|950|949.7|948.8|948.5|2448
1646903810000|2022-03-10 09:16:50|948.9|948.4|950.1|949.6|950.4|950|948.9|948.4|2816
1646903820000|2022-03-10 09:17:00|950.2|949.7|950.2|949.8|950.8|950.5|950|949.6|7280
1646903830000|2022-03-10 09:17:10|950.1|949.7|949.2|948.8|950.1|949.7|949|948.5|18355
1646903840000|2022-03-10 09:17:20|949.3|948.9|949.9|949.7|949.9|949.7|948.4|948.2|21095
1646903850000|2022-03-10 09:17:30|950|949.8|950.2|950.1|950.6|950.3|949.6|949.3|10397
1646903860000|2022-03-10 09:17:40|950.3|950.3|950.5|950.2|951.7|951.3|950.3|950.2|9759
1646903870000|2022-03-10 09:17:50|950.4|950.1|950.1|949.8|950.7|950.3|949.9|949.5|6160
1646903880000|2022-03-10 09:18:00|950|949.7|948.5|948.2|950.1|949.7|948.5|948.2|4299
1646903890000|2022-03-10 09:18:10|948.4|948.1|948.8|948.5|949.3|948.9|948.3|947.9|12237
1646903900000|2022-03-10 09:18:20|948.7|948.3|948.9|948.4|949.8|949.4|948.5|948.2|8688
1646903910000|2022-03-10 09:18:30|949|948.5|948.7|948.3|949|948.6|948.2|947.8|2442
1646903920000|2022-03-10 09:18:40|948.8|948.4|948.9|948.6|949.4|949|948.3|948|9464
1646903930000|2022-03-10 09:18:50|948.8|948.5|948.5|948.2|948.8|948.5|948.2|947.8|2389
1646903940000|2022-03-10 09:19:00|948.6|948.3|948.7|948.4|949.2|948.9|948.6|948.3|1471
1646903950000|2022-03-10 09:19:10|948.6|948.3|948.4|948.1|949|948.7|948.3|948|1256
1646903960000|2022-03-10 09:19:20|948.5|948.2|948.4|948.1|948.7|948.4|948.3|948|1605
1646903970000|2022-03-10 09:19:30|948.3|948|947.8|947.5|948.3|948.1|947.4|947|4364
1646903980000|2022-03-10 09:19:40|947.9|947.6|949.8|949.5|949.9|949.5|947.9|947.6|3544
1646903990000|2022-03-10 09:19:50|949.9|949.4|951.2|950.8|951.6|951.2|949.4|949.1|8163
1646904000000|2022-03-10 09:20:00|951.1|950.7|950.5|950.1|951.1|950.7|950.3|949.9|18938
1646904010000|2022-03-10 09:20:10|950.7|950.2|950.5|950.1|951.8|951.4|950.5|950.1|22804
1646904020000|2022-03-10 09:20:20|950.3|950|949.3|949|950.4|950|949.3|949|1500
1646904030000|2022-03-10 09:20:30|949.2|948.9|948.7|948.4|949.2|948.9|948.6|948.3|2739
1646904040000|2022-03-10 09:20:40|948.8|948.3|949|948.6|949|948.6|948.5|948.3|444
1646904050000|2022-03-10 09:20:50|949.1|948.7|949.8|949.4|949.9|949.6|949.1|948.7|4796
1646904060000|2022-03-10 09:21:00|949.7|949.3|947.3|946.9|949.7|949.3|946.9|946.5|24575
1646904070000|2022-03-10 09:21:10|947.4|947|947.2|946.9|947.5|947.1|947.1|946.8|407
1646904080000|2022-03-10 09:21:20|947.3|947|946.3|946.1|947.3|947.1|946.3|946|8743
1646904090000|2022-03-10 09:21:30|946.2|946|946.2|945.9|946.3|946|945.8|945.4|21081
1646904100000|2022-03-10 09:21:40|946.3|946|946.6|946.3|946.9|946.6|946.3|946|5556
1646904110000|2022-03-10 09:21:50|946.7|946.5|948.3|947.9|948.3|947.9|946.7|946.5|4589
1646904120000|2022-03-10 09:22:00|948.4|948|948.1|947.8|949.7|949.1|948.1|947.7|6279
1646904130000|2022-03-10 09:22:10|948.2|947.7|948|947.7|948.6|948.3|947.9|947.5|1231
1646904140000|2022-03-10 09:22:20|947.9|947.6|948.3|947.9|948.7|948.3|947.7|947.4|2839
1646904150000|2022-03-10 09:22:30|948.2|948|948.3|948|948.5|948.2|947.8|947.4|2343
1646904160000|2022-03-10 09:22:40|948.4|948.1|947.9|947.5|948.4|948.3|947.9|947.5|1484
1646904170000|2022-03-10 09:22:50|948|947.6|946.8|946.5|948.1|947.7|946.7|946.3|2241
1646904180000|2022-03-10 09:23:00|946.9|946.6|946.2|945.8|946.9|946.7|946.1|945.8|4457
1646904190000|2022-03-10 09:23:10|946.3|945.9|945.8|945.5|946.3|946.1|945.1|944.8|6619
1646904200000|2022-03-10 09:23:20|945.7|945.4|946.2|945.8|947.2|946.9|945.7|945.3|20148
1646904210000|2022-03-10 09:23:30|946.3|945.9|945.6|945.3|946.4|946|945.5|945.1|3533
1646904220000|2022-03-10 09:23:40|945.5|945.2|946.5|946.1|946.5|946.1|945.5|945.2|3264
1646904230000|2022-03-10 09:23:50|946.4|946|946.6|946.2|946.9|946.7|946.2|945.9|9852
1646904240000|2022-03-10 09:24:00|946.7|946.3|946.1|946|946.9|946.5|946.1|946|6152
1646904250000|2022-03-10 09:24:10|946.2|945.9|944.2|943.8|946.3|945.9|944.2|943.8|10184
1646904260000|2022-03-10 09:24:20|944.1|943.9|943|942.7|944.1|943.9|942.9|942.5|8788
1646904270000|2022-03-10 09:24:30|943.1|942.8|943.4|943.1|943.4|943.1|942.8|942.6|1586
1646904280000|2022-03-10 09:24:40|943.2|943.2|944.7|944.4|944.8|944.4|943.2|942.9|9786
1646904290000|2022-03-10 09:24:50|944.8|944.5|944.1|943.8|945|944.6|944.1|943.8|7192
1646904300000|2022-03-10 09:25:00|943.9|943.7|942.3|941.9|943.9|943.7|942.2|941.9|10095
1646904310000|2022-03-10 09:25:10|942.2|941.8|942.6|942.4|943.3|943|942|941.6|22829
1646904320000|2022-03-10 09:25:20|942.5|942.3|943.7|943.5|944.3|943.8|942.2|941.9|30466
1646904330000|2022-03-10 09:25:30|943.8|943.4|943|942.9|943.8|943.4|943|942.6|2950
1646904340000|2022-03-10 09:25:40|943.1|943|942.6|942.2|943.4|943|942.6|942.2|5135
1646904350000|2022-03-10 09:25:50|942.5|942.3|942.3|942|942.9|942.6|941|940.3|114679
1646904360000|2022-03-10 09:26:00|942.5|942.1|944.6|944.2|944.8|944.4|942.5|942.1|3065
1646904370000|2022-03-10 09:26:10|944.7|944.3|944.5|944.1|945|944.6|944.1|943.8|7205
1646904380000|2022-03-10 09:26:20|944.6|944.2|944.3|943.9|945.2|944.9|943.6|943.4|14148
1646904390000|2022-03-10 09:26:30|944.2|944|944.1|943.8|944.2|944.1|943.8|943.4|4625
1646904400000|2022-03-10 09:26:40|944|943.7|943.1|942.9|944|943.7|942.9|942.6|4097
1646904410000|2022-03-10 09:26:50|943|943|942.3|941.9|943|943|942|941.7|24923
1646904420000|2022-03-10 09:27:00|942.2|942|942.8|942.5|942.9|942.5|942.1|941.7|3830
1646904430000|2022-03-10 09:27:10|942.7|942.4|941.6|941.2|942.8|942.5|941.6|941.2|6750
1646904440000|2022-03-10 09:27:20|941.5|941.1|941.8|941.5|942|941.7|940.9|940.5|8581
1646904450000|2022-03-10 09:27:30|941.9|941.6|942.7|942.3|942.8|942.4|941.9|941.6|1300
1646904460000|2022-03-10 09:27:40|942.6|942.2|941.5|941.2|942.6|942.2|940.5|940.1|33587
1646904470000|2022-03-10 09:27:50|941.4|941.1|940.8|940.4|941.6|941.2|940.5|940.2|10745
1646904480000|2022-03-10 09:28:00|940.9|940.5|941.6|941.2|941.8|941.5|940.9|940.5|11193
1646904490000|2022-03-10 09:28:10|941.5|941.1|941.9|941.6|942.5|942.2|941.4|941|14873
1646904500000|2022-03-10 09:28:20|941.8|941.5|942|941.7|942.4|942|941.3|941.1|50108
1646904510000|2022-03-10 09:28:30|941.9|941.6|941.1|940.9|941.9|941.6|941|940.9|1197
1646904520000|2022-03-10 09:28:40|941.2|940.8|940.8|940.4|941.2|940.8|940.5|940.2|1506
1646904530000|2022-03-10 09:28:50|940.7|940.5|941.2|940.9|941.2|940.9|940.6|940.2|6262
1646904540000|2022-03-10 09:29:00|941.1|940.8|941.3|941|941.3|941|940|939.7|4834
1646904550000|2022-03-10 09:29:10|941.4|941.1|940.9|940.6|941.5|941.1|940.7|940.4|8465
1646904560000|2022-03-10 09:29:20|941|940.5|940.9|940.6|941.6|941.3|940.7|940.3|10834
1646904570000|2022-03-10 09:29:30|941|940.5|941.6|941.2|941.6|941.2|940.8|940.5|2098
1646904580000|2022-03-10 09:29:40|941.7|941.3|941|940.7|942|941.6|940.8|940.7|14974
1646904590000|2022-03-10 09:29:50|940.9|940.5|941.4|941.1|941.5|941.1|939.9|939.6|22021
1646904600000|2022-03-10 09:30:00|941.5|941|941.3|940.9|942.6|942.2|941.3|940.9|4433
1646904610000|2022-03-10 09:30:10|941.4|941|941.7|941.4|942|941.8|941.4|941|11043
1646904620000|2022-03-10 09:30:20|941.6|941.3|940.4|940.1|941.6|941.3|940.4|940|6612
1646904630000|2022-03-10 09:30:30|940.5|940|939.4|939.1|940.5|940|939.4|939|11916
1646904640000|2022-03-10 09:30:40|939.3|939|937|936.6|939.7|939.6|936.9|936.5|44827
1646904650000|2022-03-10 09:30:50|936.9|936.5|938|937.7|938.2|937.9|936.5|936.2|7555
1646904660000|2022-03-10 09:31:00|938.1|937.8|938.8|938.4|939.4|939|938.1|937.8|14621
1646904670000|2022-03-10 09:31:10|938.9|938.5|938.6|938.2|939.1|938.7|938.3|937.9|7606
1646904680000|2022-03-10 09:31:20|938.7|938.3|939.3|939|939.6|939.1|938.4|938|632
1646904690000|2022-03-10 09:31:30|939.1|938.9|938.8|938.4|939.8|939.4|938.8|938.4|2591
1646904700000|2022-03-10 09:31:40|938.7|938.3|938.6|938.2|938.7|938.3|938|937.6|3036
1646904710000|2022-03-10 09:31:50|938.7|938.3|936.4|936.1|938.8|938.5|936.4|936.1|8353
1646904720000|2022-03-10 09:32:00|936.5|936.2|938.1|937.7|938.2|937.9|936.5|936.2|31197
1646904730000|2022-03-10 09:32:10|938|937.6|936.7|936.3|938.2|937.9|936.4|936.1|32691
1646904740000|2022-03-10 09:32:20|936.6|936.4|936.3|935.9|936.7|936.4|935.6|935.1|11860
1646904750000|2022-03-10 09:32:30|936.2|935.8|937.1|936.7|937.6|937.3|936.2|935.8|1589
1646904760000|2022-03-10 09:32:40|936.9|936.6|937.8|937.4|937.9|937.5|936.8|936.5|2618
1646904770000|2022-03-10 09:32:50|937.9|937.5|939.4|939|939.4|939.1|937.9|937.3|2432
1646904780000|2022-03-10 09:33:00|939.3|938.9|938.8|938.4|939.3|938.9|937.7|937.3|8086
1646904790000|2022-03-10 09:33:10|938.7|938.5|939.4|938.9|939.8|939.5|938.7|938.5|4885
1646904800000|2022-03-10 09:33:20|939.5|939|939.2|938.8|939.9|939.4|939|938.5|5225
1646904810000|2022-03-10 09:33:30|939.1|938.7|939|938.7|939.1|938.7|938.3|938.1|3034
1646904820000|2022-03-10 09:33:40|939.2|938.9|939.5|939.2|939.5|939.2|939.1|938.7|2459
1646904830000|2022-03-10 09:33:50|939.6|939.1|939.8|939.6|942|941.5|939.6|939.1|37724
1646904840000|2022-03-10 09:34:00|939.9|939.8|942.8|942.4|942.9|942.4|939.9|939.6|2974
1646904850000|2022-03-10 09:34:10|942.7|942.5|942.3|941.9|942.9|942.5|941.8|941.6|4727
1646904860000|2022-03-10 09:34:20|942.4|942|941.9|941.5|942.4|942|941.3|941|1029
1646904870000|2022-03-10 09:34:30|941.8|941.4|940.1|939.7|941.8|941.4|940.1|939.7|16287
1646904880000|2022-03-10 09:34:40|940.2|939.8|941.7|941.4|941.8|941.4|940.2|939.8|2397
1646904890000|2022-03-10 09:34:50|941.8|941.3|942.8|942.4|942.8|942.4|941.7|941.3|4442
1646904900000|2022-03-10 09:35:00|942.7|942.3|942.8|942.3|943.1|942.7|942.7|942.2|936
1646904910000|2022-03-10 09:35:10|942.9|942.5|943.6|943.2|944.5|944.1|942.9|942.5|3071
1646904920000|2022-03-10 09:35:20|943.7|943.3|942.9|942.4|943.8|943.3|942.7|942.2|869
1646904930000|2022-03-10 09:35:30|943|942.5|941.3|941.2|943.1|942.7|941.1|940.7|21958
1646904940000|2022-03-10 09:35:40|941.4|941.3|942|941.7|942.1|941.7|941.4|941.2|3253
1646904950000|2022-03-10 09:35:50|942.1|941.8|943.7|943.3|943.7|943.3|942.1|941.8|2621
1646904960000|2022-03-10 09:36:00|943.5|943.2|943|942.7|943.5|943.2|942.3|942.1|3127
1646904970000|2022-03-10 09:36:10|943.1|942.6|943.3|942.9|943.3|942.9|942.8|942.4|8422
1646904980000|2022-03-10 09:36:20|943.4|943|943.4|943.2|944|943.6|943.3|942.9|617
1646904990000|2022-03-10 09:36:30|943.5|943.3|942.5|942.2|943.7|943.3|942.1|941.9|8248
1646905000000|2022-03-10 09:36:40|942.6|942.3|943.7|943.4|943.8|943.4|942.6|942.3|15816
1646905010000|2022-03-10 09:36:50|943.8|943.5|945|944.6|945.1|944.6|943.8|943.4|741
1646905020000|2022-03-10 09:37:00|944.9|944.7|944.4|944|945.3|945|944.1|943.8|1658
1646905030000|2022-03-10 09:37:10|944.5|944.1|944.1|943.8|944.5|944.1|943.6|943.2|250
1646905040000|2022-03-10 09:37:20|944.2|943.9|945|944.7|945|944.7|944.1|943.7|2972
1646905050000|2022-03-10 09:37:30|945.1|944.8|945.5|945.2|945.6|945.2|944.9|944.7|377
1646905060000|2022-03-10 09:37:40|945.6|945.3|945.9|945.5|946.4|946.2|945.6|945.3|2284
1646905070000|2022-03-10 09:37:50|945.8|945.6|946|945.6|946.3|945.9|945.8|945.5|2349
1646905080000|2022-03-10 09:38:00|945.9|945.5|945.6|945.3|945.9|945.6|945.4|945|2618
1646905090000|2022-03-10 09:38:10|945.7|945.4|945.1|944.7|946.2|945.8|945|944.6|3679
1646905100000|2022-03-10 09:38:20|945|944.8|945.7|945.4|945.9|945.5|944.9|944.7|1601
1646905110000|2022-03-10 09:38:30|945.6|945.3|945.4|945|945.8|945.4|945|944.7|2003
1646905120000|2022-03-10 09:38:40|945.3|944.9|944.8|944.4|945.3|944.9|944.7|944.3|1083
1646905130000|2022-03-10 09:38:50|944.7|944.5|943.5|943.2|944.7|944.5|943.5|943.1|791
1646905140000|2022-03-10 09:39:00|943.6|943.3|944|943.6|944|943.6|942.8|942.5|4000
1646905150000|2022-03-10 09:39:10|943.9|943.7|944.5|944.1|944.8|944.4|943.8|943.6|17285
1646905160000|2022-03-10 09:39:20|944.4|944|943.3|942.9|944.4|944|943.1|942.8|2648
1646905170000|2022-03-10 09:39:30|943.4|943.1|945.3|944.9|945.3|944.9|943.4|943|10466
1646905180000|2022-03-10 09:39:40|945.4|945|945.8|945.4|946.3|945.9|945.4|945|492
1646905190000|2022-03-10 09:39:50|945.7|945.5|946.6|946.3|946.6|946.3|945.7|945.3|650
1646905200000|2022-03-10 09:40:00|946.5|946.2|946.5|946.2|946.6|946.2|946|945.7|739
1646905210000|2022-03-10 09:40:10|946.4|946.1|946.7|946.3|946.7|946.4|946|945.6|11014
1646905220000|2022-03-10 09:40:20|946.8|946.4|946.2|945.8|947.1|946.7|946|945.6|2022
1646905230000|2022-03-10 09:40:30|946.3|945.9|946|945.7|947.1|946.7|946|945.7|10500
1646905240000|2022-03-10 09:40:40|946.1|945.8|946|945.6|946.2|945.9|945.6|945.2|1184
1646905250000|2022-03-10 09:40:50|946.2|945.7|946.2|945.9|946.3|945.9|946.2|945.6|280
1646905260000|2022-03-10 09:41:00|946.1|946|947.9|947.6|947.9|947.6|946.1|945.9|3780
1646905270000|2022-03-10 09:41:10|948|947.7|947.4|947.2|948.2|947.9|947.4|947|1297
1646905280000|2022-03-10 09:41:20|947.5|947.3|948.4|948.1|948.4|948.1|947.5|947.3|22585
1646905290000|2022-03-10 09:41:30|948.5|948.2|949|948.7|949|948.7|948.1|947.8|10610
1646905300000|2022-03-10 09:41:40|948.9|948.8|949.1|948.7|949.5|949.2|948.9|948.6|923
1646905310000|2022-03-10 09:41:50|949.2|948.8|950.9|950.5|951|950.6|949.2|948.7|1324
1646905320000|2022-03-10 09:42:00|951|950.6|950.1|949.7|951|950.7|949.7|949.4|3596
1646905330000|2022-03-10 09:42:10|950.2|949.9|950|949.6|950.5|950|949.7|949.6|2778
1646905340000|2022-03-10 09:42:20|950.1|949.8|950|949.6|950.5|950.2|949.9|949.6|315
1646905350000|2022-03-10 09:42:30|950.2|949.7|950.8|950.4|950.9|950.4|950.1|949.7|2567
1646905360000|2022-03-10 09:42:40|950.9|950.5|951.7|951.2|951.9|951.5|950.7|950.4|6689
1646905370000|2022-03-10 09:42:50|951.4|951|950.6|950.2|951.7|951.2|950.5|950.2|6404
1646905380000|2022-03-10 09:43:00|950.7|950.3|953|952.4|953|952.7|950.7|950.3|5211
1646905390000|2022-03-10 09:43:10|952.9|952.7|952.1|951.6|952.9|952.7|951.9|951.5|8170
1646905400000|2022-03-10 09:43:20|952.2|951.7|952.3|951.8|952.8|952.1|951.6|951.4|4944
1646905410000|2022-03-10 09:43:30|952.1|951.7|952.6|952.3|953|952.6|952|951.7|10878
1646905420000|2022-03-10 09:43:40|952.5|952.2|952.1|951.9|952.8|952.3|952|951.8|211
1646905430000|2022-03-10 09:43:50|952.3|952|952.4|952.1|952.6|952.2|952.3|952|404
1646905440000|2022-03-10 09:44:00|952.3|952.4|952.1|951.7|953|952.6|952|951.7|6722
1646905450000|2022-03-10 09:44:10|951.9|951.8|951.6|951.2|952.2|951.9|951.6|951.2|1164
1646905460000|2022-03-10 09:44:20|951.5|951.3|951.3|950.9|951.5|951.3|950.5|950.2|1778
1646905470000|2022-03-10 09:44:30|951.6|951|952.1|951.7|952.3|951.7|951.3|950.9|907
1646905480000|2022-03-10 09:44:40|952|951.6|951.8|951.4|952|951.7|951.7|951.4|213
1646905490000|2022-03-10 09:44:50|951.9|951.5|951.6|951.2|951.9|951.5|950.6|950.3|658
1646905500000|2022-03-10 09:45:00|951.7|951.3|951.8|951.3|952.1|951.6|951.4|951|2781
1646905510000|2022-03-10 09:45:10|952.2|951.4|951.6|951.2|952.7|952.2|951.4|951.2|16507
1646905520000|2022-03-10 09:45:20|951.5|951.3|951.4|950.9|952.2|951.7|951.3|950.9|2340
1646905530000|2022-03-10 09:45:30|951.2|951|949.6|949.2|951.5|951|949.5|949.1|2352
1646905540000|2022-03-10 09:45:40|949.5|949.4|949.4|949|949.6|949.4|949.4|948.9|500
1646905550000|2022-03-10 09:45:50|949.5|949.1|949.5|949.2|949.6|949.4|949.4|949|441
1646905560000|2022-03-10 09:46:00|949.6||949.6||949.6||949.5||0
1646905570000|2022-03-10 09:46:10|949.5|949.3|949.7|949.4|950|949.6|949.5|949.2|32
1646905580000|2022-03-10 09:46:20|949.6|949.2|951.7|951.3|951.7|951.3|949.6|949.2|12887
1646905590000|2022-03-10 09:46:30|951.6|951.2|951.8|951.5|951.9|951.6|951.3|950.9|1759
1646905600000|2022-03-10 09:46:40|951.9|951.6|953.6|953.2|953.6|953.2|951.8|951.5|5015
1646905610000|2022-03-10 09:46:50|953.5|953.1|952.8|952.4|953.5|953.1|952.3|951.9|3961
1646905620000|2022-03-10 09:47:00|952.7|952.2|953.1|952.7|953.2|952.7|952.3|952|237
1646905630000|2022-03-10 09:47:10|952.8|952.6|952.2|951.7|952.8|952.6|952|951.5|1361
1646905640000|2022-03-10 09:47:20|952.1|951.8|952.7|952.2|953|952.6|951.7|951.5|8070
1646905650000|2022-03-10 09:47:30|952.5|952.3|952.9|952.6|952.9|952.6|952.5|952.2|0
1646905660000|2022-03-10 09:47:40|952.8|952.5|952.4|952|952.9|952.5|952.2|951.8|1728
1646905670000|2022-03-10 09:47:50|952.3|952.1|951.7|951.4|952.5|952.1|951.2|950.9|15591
1646905680000|2022-03-10 09:48:00|951.6|951.2|950.8|950.3|951.8|951.6|950.6|950.2|2757
1646905690000|2022-03-10 09:48:10|950.7|950.2|950.7|950.3|951|950.5|950.3|949.9|1714
1646905700000|2022-03-10 09:48:20|950.6|950.1|950.7|950.3|950.7|950.3|950.1|949.7|1078
1646905710000|2022-03-10 09:48:30|950.6|950.2|951.8|951.3|952.1|951.7|950.5|950.1|2446
1646905720000|2022-03-10 09:48:40|951.9|951.6|952.2|951.8|952.3|952.1|951.9|951.6|359
1646905730000|2022-03-10 09:48:50|952.1|951.7|950.8|950.2|952.1|951.7|950.8|950.2|6169
1646905740000|2022-03-10 09:49:00|950.7|950.3|950.4|949.9|950.8|950.4|950.2|949.8|500
1646905750000|2022-03-10 09:49:10|950.3|949.8|949.9|949.7|950.3|949.8|949.9|949.6|500
1646905760000|2022-03-10 09:49:20|950|949.8|949.9|949.4|950|949.8|949.7|949.3|1052
1646905770000|2022-03-10 09:49:30|949.8|949.3|949.7|949.2|949.8|949.3|949.5|949.1|0
1646905780000|2022-03-10 09:49:40|949.8|949.4|950|949.7|950.6|950.2|949.8|949.4|2999
1646905790000|2022-03-10 09:49:50|950.2|949.8|951|950.5|951|950.5|950.2|949.8|559
1646905800000|2022-03-10 09:50:00|950.9|950.6|950.4|950|951.3|950.9|950.4|950|1065
1646905810000|2022-03-10 09:50:10|950.5|950.1|950|949.7|950.6|950.1|950|949.6|5
1646905820000|2022-03-10 09:50:20|950.2|949.8|951.5|951.1|951.6|951.2|950.2|949.8|1
1646905830000|2022-03-10 09:50:30|951.7|951.2|951.3|951|951.9|951.5|951.3|950.9|949
1646905840000|2022-03-10 09:50:40|951.4|951.1|951|950.6|951.4|951.1|951|950.6|1769
1646905850000|2022-03-10 09:50:50|951.1|951|950.8|950.3|951.1|951|950.8|950.3|16106
1646905860000|2022-03-10 09:51:00|950.7|950.2|950.3|950|950.8|950.5|950.2|950|4626
1646905870000|2022-03-10 09:51:10|950.2|949.8|949.8|949.3|950.3|949.9|949.3|949|5476
1646905880000|2022-03-10 09:51:20|949.7|949.2|948.7|948.3|949.8|949.2|948.7|948.3|1786
1646905890000|2022-03-10 09:51:30|948.9|948.2|948.3|948|949|948.5|948.2|948|1788
1646905900000|2022-03-10 09:51:40|948.4|948.1|948.5|948.1|948.6|948.3|948.3|948|2
1646905910000|2022-03-10 09:51:50|948.4|948|948.5|948.2|948.6|948.2|948|947.6|1304
1646905920000|2022-03-10 09:52:00|948.6|948.3|948.9|948.5|949.2|948.8|948.6|948.3|1744
1646905930000|2022-03-10 09:52:10|948.7|948.6|949.1|948.8|949.4|949|948.7|948.6|321
1646905940000|2022-03-10 09:52:20|949|948.6|950.2|949.7|950.2|949.7|948.9|948.5|4476
1646905950000|2022-03-10 09:52:30|950.1|949.8|950|949.6|950.4|950.2|949.8|949.5|6767
1646905960000|2022-03-10 09:52:40|949.9|949.5|950.4|950.1|950.4|950.1|949.8|949.5|8748
1646905970000|2022-03-10 09:52:50|950.3|950|950.1|949.7|950.4|950|949.7|949.5|852
1646905980000|2022-03-10 09:53:00|950.2|949.8|950.5|950.1|950.7|950.3|950|949.7|2369
1646905990000|2022-03-10 09:53:10|950.6|950.5|948.5|948.1|950.9|950.5|948.4|948.1|20055
1646906000000|2022-03-10 09:53:20|948.6|948.3|948.5|948.3|948.9|948.6|948.5|948.1|143
1646906010000|2022-03-10 09:53:30|948.4|948.2|948.2|947.8|949.2|948.8|948.2|947.8|7506
1646906020000|2022-03-10 09:53:40|948.1|947.7|945.7|945.1|948.1|947.7|944.5|944|50241
1646906030000|2022-03-10 09:53:50|945.6|945.2|941.2|940.7|945.7|945.2|940.9|940.2|105598
1646906040000|2022-03-10 09:54:00|941.1|940.6|941.3|940.6|941.6|941.1|939.8|939.4|49698
1646906050000|2022-03-10 09:54:10|941.2|940.7|939.5|939|941.7|941|938.8|938.2|24826
1646906060000|2022-03-10 09:54:20|939.6|939.1|944.6|944.1|944.7|944.6|939.6|939.1|16990
1646906070000|2022-03-10 09:54:30|944.7|944|944.3|944|947.6|946.6|944.1|943.3|64021
1646906080000|2022-03-10 09:54:40|944.2|943.8|941.8|941.3|944.2|943.8|941.7|941.3|18438
1646906090000|2022-03-10 09:54:50|941.9|941.4|939.3|938.7|941.9|941.4|939.2|938.7|17929
1646906100000|2022-03-10 09:55:00|939.2|938.8|940.4|939.5|940.4|939.5|937.2|936.8|81795
1646906110000|2022-03-10 09:55:10|940.5|939.6|936.5|936|942.1|941.2|936.5|936|126651
1646906120000|2022-03-10 09:55:20|936.6|936.1|938.1|937.6|939.7|939.1|936.6|936|69174
1646906130000|2022-03-10 09:55:30|938.2|937.7|939.6|939.1|939.9|939.2|937.2|936.7|55063
1646906140000|2022-03-10 09:55:40|939.7|939.2|942.8|941|943|941|938.3|937.6|24543
1646906150000|2022-03-10 09:55:50|943|941.1|940.6|939.6|944.5|944.1|937.9|937.2|47581
1646906160000|2022-03-10 09:56:00|940.5|939.5|938.8|938|940.5|939.5|938.1|937.4|36595
1646906170000|2022-03-10 09:56:10|938.7|937.9|938.1|937.5|938.7|938.1|937.6|937.2|16251
1646906180000|2022-03-10 09:56:20|938.2|937.9|938.7|937.9|939.1|938.6|937.5|936.9|16702
1646906190000|2022-03-10 09:56:30|938.6|938|937.5|937|938.8|938.3|937.5|937|9372
1646906200000|2022-03-10 09:56:40|937.7|937.1|938.4|937.9|939|938.4|937.7|937|15155
1646906210000|2022-03-10 09:56:50|938.3|937.7|937.9|937.1|938.5|938|937.6|937|21204
1646906220000|2022-03-10 09:57:00|937.8|937|938.3|937.9|940|939.2|937.4|936.7|31295
1646906230000|2022-03-10 09:57:10|938.5|938|938.1|937.6|938.9|938.1|937.2|936.7|61297
1646906240000|2022-03-10 09:57:20|938|937.7|938.9|938.1|938.9|938.2|937.8|937.2|14577
1646906250000|2022-03-10 09:57:30|938.8|938.2|939.1|938.5|939.6|938.8|937.8|937|6830
1646906260000|2022-03-10 09:57:40|939.2|938.6|938.2|937.5|939.2|938.8|937.9|937.5|5247
1646906270000|2022-03-10 09:57:50|938.1|937.6|938.6|938.1|938.6|938.1|937.3|936.7|28355
1646906280000|2022-03-10 09:58:00|938.5|938|938.3|937.9|938.7|938.1|937.9|937.3|9649
1646906290000|2022-03-10 09:58:10|938.4|937.7|938.7|938|939.4|938.7|938.3|937.6|18212
1646906300000|2022-03-10 09:58:20|938.8|938.2|939.1|938.5|939.8|939|938.7|938|6855
1646906310000|2022-03-10 09:58:30|939|938.3|940.8|940.3|941|940.4|938.9|938|3479
1646906320000|2022-03-10 09:58:40|940.7|940.1|939|938.2|940.7|940.2|938.8|938.1|15673
1646906330000|2022-03-10 09:58:50|938.8|938.1|938|937.4|939|938.5|937.8|937.1|22186
1646906340000|2022-03-10 09:59:00|937.9|937.2|939.8|939.2|939.8|939.3|937.4|936.8|22760
1646906350000|2022-03-10 09:59:10|940|939.3|941.3|940.8|941.4|940.9|940|939.3|3146
1646906360000|2022-03-10 09:59:20|941.2|940.6|941.3|940.4|941.3|940.7|940.3|939.8|5334
1646906370000|2022-03-10 09:59:30|941.2|940.5|941.3|940.6|941.5|941|940.2|939.7|16647
1646906380000|2022-03-10 09:59:40|941.5|940.7|941.3|940.8|942.2|941.5|941.3|940.7|2859
1646906390000|2022-03-10 09:59:50|941.2|940.7|941|940.7|941.2|940.8|940.8|940.1|1511
1646906400000|2022-03-10 10:00:00|941.1|940.8|940.1|939.8|941.7|941.1|939.8|939.2|45428
1646906410000|2022-03-10 10:00:10|939.7|939.7|939.1|938.7|940.4|939.8|939.1|938.5|6614
1646906420000|2022-03-10 10:00:20|939.2|938.8|941.8|941.2|941.9|941.5|939|938.7|5501
1646906430000|2022-03-10 10:00:30|941.7|941.3|941.9|941.5|942.5|942|941.7|941.3|2484
1646906440000|2022-03-10 10:00:40|942.1|941.6|942.8|942.2|942.8|942.4|942|941.5|11413
1646906450000|2022-03-10 10:00:50|942.7|942.3|944|943.4|944.1|943.4|942.7|942.3|4065
1646906460000|2022-03-10 10:01:00|944.3|943.5|944.4|943.8|945.3|944.8|943.9|943.4|4927
1646906470000|2022-03-10 10:01:10|944.7|943.9|944.4|943.9|945.2|944.6|944.4|943.7|5173
1646906480000|2022-03-10 10:01:20|944.5|944|944|943.5|944.6|944.4|943.8|943.2|3249
1646906490000|2022-03-10 10:01:30|944.1|943.6|943.8|943|944.4|943.8|943.8|943|1355
1646906500000|2022-03-10 10:01:40|943.6|942.9|941.7|941|943.6|943|941.7|941|576
1646906510000|2022-03-10 10:01:50|941.6|941.1|942.6|942.1|942.6|942.1|941.4|940.6|2488
1646906520000|2022-03-10 10:02:00|942.7|942.2|942.9|942.2|943.2|943|942.6|942|16678
1646906530000|2022-03-10 10:02:10|942.7|942.1|944.1|943.5|944.2|943.6|942.7|942|18658
1646906540000|2022-03-10 10:02:20|944|943.4|943.7|943|944|943.5|943.5|942.9|1095
1646906550000|2022-03-10 10:02:30|943.6|942.9|942.4|941.9|943.6|942.9|942.4|941.9|5905
1646906560000|2022-03-10 10:02:40|942.5|942|942.4|941.6|942.6|942|942.1|941.6|1129
1646906570000|2022-03-10 10:02:50|942.3|941.7|942.2|941.7|943.2|942.6|942.2|941.7|6491
1646906580000|2022-03-10 10:03:00|942.1|941.6|940.4|939.9|942.1|941.6|940.3|939.8|4419
1646906590000|2022-03-10 10:03:10|940.5|939.7|938.7|938|940.5|939.8|937.9|937.4|22202
1646906600000|2022-03-10 10:03:20|938.8|938.1|938.3|937.9|939.3|939|938.3|937.9|23915
1646906610000|2022-03-10 10:03:30|938.4|937.7|939.7|939.1|939.9|939.4|938|937.4|4127
1646906620000|2022-03-10 10:03:40|939.8|939.2|939.9|939.2|940.6|940|939.8|939.1|1648
1646906630000|2022-03-10 10:03:50|940|939.3|940.9|940.5|940.9|940.6|940|939.3|2159
1646906640000|2022-03-10 10:04:00|940.8|940.3|940.7|940.2|940.8|940.3|940|939.4|17557
1646906650000|2022-03-10 10:04:10|940.6|940.1|941.1|940.6|941.2|940.6|940.4|939.8|1622
1646906660000|2022-03-10 10:04:20|941|940.5|940.1|939.6|941|940.5|939.9|939.4|563
1646906670000|2022-03-10 10:04:30|940|939.4|938.6|938|940|939.5|938.6|938|4175
1646906680000|2022-03-10 10:04:40|938.7|938.1|939.4|938.8|939.5|939|938.6|938|0
1646906690000|2022-03-10 10:04:50|939.3|938.9|939.9|939.4|940.1|939.4|939|938.8|7931
1646906700000|2022-03-10 10:05:00|940.1|939.2|938|937.9|940.1|939.2|937.3|937|39470
1646906710000|2022-03-10 10:05:10|938.1|937.8|938.3|938.1|938.3|938.1|937.5|937|46404
1646906720000|2022-03-10 10:05:20|938.2|938|938.5|938|938.7|938.5|938|937.5|20040
1646906730000|2022-03-10 10:05:30|938.7|937.9|938.9|938.3|939.1|938.7|938.7|937.9|2869
1646906740000|2022-03-10 10:05:40|939.1|938.4|940.8|940.3|940.9|940.4|939.1|938.4|3684
1646906750000|2022-03-10 10:05:50|940.7|940.2|940.6|940|940.9|940.3|939.9|939.3|6672
1646906760000|2022-03-10 10:06:00|940.8|940.1|940.3|939.7|941.6|941|940.3|939.7|4184
1646906770000|2022-03-10 10:06:10|940.5|939.8|940.4|939.9|940.5|940.2|940.1|939.8|1563
1646906780000|2022-03-10 10:06:20|940.5|939.7|939.2|938.8|940.5|939.9|939.2|938.8|304
1646906790000|2022-03-10 10:06:30|939.1|938.7|938.5|938|939.5|939|938.4|938|2147
1646906800000|2022-03-10 10:06:40|938.4|938.1|937.9|937.5|939|938.5|937.7|937.2|36084
1646906810000|2022-03-10 10:06:50|938|937.6|938|937.6|938.2|938.1|937.8|937.5|28977
1646906820000|2022-03-10 10:07:00|937.9|937.5|939.1|938.4|939.6|939.2|937.7|937.2|30485
1646906830000|2022-03-10 10:07:10|939.2|938.5|938.7|938.2|939.3|938.8|938.7|938.2|234
1646906840000|2022-03-10 10:07:20|938.8|938.3|938.7|938.2|939.3|938.9|938.7|938.2|9608
1646906850000|2022-03-10 10:07:30|938.6|938.3|938.1|937.9|938.6|938.3|937.7|937.5|38677
1646906860000|2022-03-10 10:07:40|938|938|937.8|937.2|938.1|938|937.6|937.2|73521
1646906870000|2022-03-10 10:07:50|937.6|937.3|936.7|936.1|938|937.6|936.4|936|10999
1646906880000|2022-03-10 10:08:00|936.4|936|935.9|935.5|936.7|936.3|935.8|935.4|33517
1646906890000|2022-03-10 10:08:10|936.1|935.4|936.1|935.6|937.1|936.6|935.5|935|8763
1646906900000|2022-03-10 10:08:20|936|935.5|936.4|936|936.6|936.1|935.8|935.2|22528
1646906910000|2022-03-10 10:08:30|936.3|935.9|935.8|935.2|936.3|935.9|935.5|935|778
1646906920000|2022-03-10 10:08:40|935.9|935.3|934.7|934.3|936.1|935.6|934.5|934.1|19628
1646906930000|2022-03-10 10:08:50|934.6|933.9|935.4|934.8|935.4|934.9|933.6|933.1|47799
1646906940000|2022-03-10 10:09:00|935.3|934.6|934.5|934.2|935.3|934.6|934.5|934|2747
1646906950000|2022-03-10 10:09:10|934.6|934.3|935.6|935.2|935.8|935.5|934.6|934.3|28361
1646906960000|2022-03-10 10:09:20|935.4|935.1|936.3|935.8|936.5|936.1|935.2|935|12431
1646906970000|2022-03-10 10:09:30|936.5|935.9|936.3|935.8|936.8|936.3|935.6|935.3|16548
1646906980000|2022-03-10 10:09:40|936.5|935.9|935.9|935.6|936.5|935.9|935.6|935.3|21752
1646906990000|2022-03-10 10:09:50|936.2|935.7|935.8|935.3|936.3|936|935.8|935.3|12353
1646907000000|2022-03-10 10:10:00|935.6|935.2|935|934.6|935.6|935.2|935|934.6|4229
1646907010000|2022-03-10 10:10:10|935.1|935|934.8|934.3|935.3|935|934.4|934|6532
1646907020000|2022-03-10 10:10:20|934.7|934.2|934.7|934.5|935|934.7|934.3|934|29295
1646907030000|2022-03-10 10:10:30|934.8|934.6|934.9|934.5|936.1|935.7|934.7|934.5|13739
1646907040000|2022-03-10 10:10:40|935|934.4|936.6|936.2|936.7|936.3|934.7|934.4|2983
1646907050000|2022-03-10 10:10:50|936.5|936.1|938.3|937.8|939.3|938.7|936.5|936.1|21947
1646907060000|2022-03-10 10:11:00|938.1|937.7|936.5|935.9|938.3|937.7|935.8|935.3|3803
1646907070000|2022-03-10 10:11:10|936.4|936|936.2|935.8|936.4|936.2|935.9|935.4|10245
1646907080000|2022-03-10 10:11:20|936.1|935.7|934.8|934.5|936.1|935.7|934.8|934.5|1682
1646907090000|2022-03-10 10:11:30|934.9|934.6|935|934.6|935|934.7|934.6|934.5|67
1646907100000|2022-03-10 10:11:40|934.9|934.5|935.3|934.9|935.7|935.3|934.8|934.5|4102
1646907110000|2022-03-10 10:11:50|935.5|934.8|935.9|935.5|936|935.5|935.5|934.7|1927
1646907120000|2022-03-10 10:12:00|936.1|935.6|935.9|935.5|936.1|935.6|935.7|935.3|692
1646907130000|2022-03-10 10:12:10|935.8|935.6|936.9|936.5|937.3|936.9|935.8|935.6|20223
1646907140000|2022-03-10 10:12:20|936.8|936.4|937.3|937|937.4|937|936.7|936.2|8479
1646907150000|2022-03-10 10:12:30|937.4|936.8|937.3|936.9|937.8|937.5|937.2|936.7|11096
1646907160000|2022-03-10 10:12:40|937.4|937.1|937.2|936.8|937.5|937.1|937.1|936.7|150
1646907170000|2022-03-10 10:12:50|937.4|936.7|937.5|937|937.5|937.1|937|936.7|563
1646907180000|2022-03-10 10:13:00|937.3|936.9|936.1|935.7|937.3|936.9|936|935.6|3492
1646907190000|2022-03-10 10:13:10|936|935.6|935.6|935.2|936|935.6|935.3|935|7794
1646907200000|2022-03-10 10:13:20|935.5|935.3|935.6|935.2|935.8|935.4|935.5|935.2|2205
1646907210000|2022-03-10 10:13:30|935.5|935|934.9|934.5|935.6|935.3|934.9|934.5|11835
1646907220000|2022-03-10 10:13:40|935|934.6|936.2|935.8|936.2|936|935|934.6|19032
1646907230000|2022-03-10 10:13:50|936.1|935.7|935.1|934.7|936.1|935.7|935.1|934.7|1518
1646907240000|2022-03-10 10:14:00|935.2|934.8|935.8|935.4|936.1|935.7|935.2|934.8|6195
1646907250000|2022-03-10 10:14:10|935.9|935.5|935.9|935.7|936.2|936|935.9|935.4|3063
1646907260000|2022-03-10 10:14:20|935.8|935.6|934.8|934.5|935.9|935.6|934.8|934.5|12237
1646907270000|2022-03-10 10:14:30|934.9|934.6|934.3|934|934.9|934.6|934.1|933.7|6339
1646907280000|2022-03-10 10:14:40|934.4|933.8|934.4|934.1|934.4|934.1|934.2|933.8|265
1646907290000|2022-03-10 10:14:50|934.3|934|934.4|934|934.4|934|934.3|934|15
1646907300000|2022-03-10 10:15:00|934.3|934.1|933.3|933|934.4|934.1|933.1|932.7|11922
1646907310000|2022-03-10 10:15:10|933.4|933.1|932.9|932.6|933.8|933.5|932.9|932.6|19570
1646907320000|2022-03-10 10:15:20|933.2|932.8|933|932.6|933.4|933|933|932.5|3228
1646907330000|2022-03-10 10:15:30|933.2|932.7|936.9|936.5|937|936.5|933.2|932.7|28727
1646907340000|2022-03-10 10:15:40|937|936.6|937.7|937.4|938.8|938.3|937|936.6|8145
1646907350000|2022-03-10 10:15:50|937.8|937.2|936.3|935.9|937.8|937.2|935.5|935.2|1280
1646907360000|2022-03-10 10:16:00|936.2|935.7|936.8|936.3|937.6|937.1|936.1|935.7|4113
1646907370000|2022-03-10 10:16:10|936.7|936.1|936.1|935.7|937.6|937.3|936.1|935.7|16414
1646907380000|2022-03-10 10:16:20|936|935.6|936.1|935.8|936.9|936.4|935.7|935.4|14391
1646907390000|2022-03-10 10:16:30|936|935.7|936.6|936.2|936.6|936.3|935.6|935.3|2007
1646907400000|2022-03-10 10:16:40|936.7|936.3|936|935.5|936.7|936.4|936|935.5|652
1646907410000|2022-03-10 10:16:50|936.1|935.6|934.3|933.9|936.1|935.8|934.3|933.9|2609
1646907420000|2022-03-10 10:17:00|934.4|934|933.6|933.2|934.5|934.2|933.5|933.1|7066
1646907430000|2022-03-10 10:17:10|933.5|933.1|934|933.6|934|933.6|933.4|933.1|8233
1646907440000|2022-03-10 10:17:20|934.1|933.5|933.4|933.1|934.1|933.5|933.4|933.1|1000
1646907450000|2022-03-10 10:17:30|933.5|933.2|933|932.6|933.7|933.4|933|932.5|3000
1646907460000|2022-03-10 10:17:40|933.1|932.5|933.1|932.7|933.6|933.3|932.9|932.5|2077
1646907470000|2022-03-10 10:17:50|933|932.6|933.1|932.6|933.1|932.6|932.5|932|688
1646907480000|2022-03-10 10:18:00|933.2|932.8|932.9|932.5|933.2|932.8|932.8|932.5|469
1646907490000|2022-03-10 10:18:10|932.8|932.6|933.2|932.7|933.4|933|932.4|932.3|10664
1646907500000|2022-03-10 10:18:20|933|932.6|934.3|933.9|934.3|933.9|932.8|932.6|911
1646907510000|2022-03-10 10:18:30|934.5|934|934.2|934|934.7|934.3|934.2|933.8|275
1646907520000|2022-03-10 10:18:40|934.1|933.9|934.4|934.1|934.5|934.1|934|933.5|4483
1646907530000|2022-03-10 10:18:50|934.2|934|934.8|934.4|934.9|934.5|934.2|934|1538
1646907540000|2022-03-10 10:19:00|934.9|934.5|937.4|936.9|937.6|937.1|934.7|934.4|12399
1646907550000|2022-03-10 10:19:10|937.2|936.8|937.3|936.8|939|938.5|936|935.6|105084
1646907560000|2022-03-10 10:19:20|937.1|936.7|936.1|935.6|937.1|936.7|935.1|934.6|31205
1646907570000|2022-03-10 10:19:30|936.2|935.7|935.1|934.7|936.8|936.4|934.9|934.4|13417
1646907580000|2022-03-10 10:19:40|935.2|934.8|936.5|936|936.6|936.2|935.2|934.8|1346
1646907590000|2022-03-10 10:19:50|936.4|935.9|937.3|936.9|937.4|936.9|936.2|935.8|3063
1646907600000|2022-03-10 10:20:00|937.1|936.8|936.9|936.5|937.3|936.8|936.7|936.3|2161
1646907610000|2022-03-10 10:20:10|936.7|936.4|936.8|936.6|937.8|937.3|936.6|936|15590
1646907620000|2022-03-10 10:20:20|937|936.7|936.3|935.8|937.5|937.1|936.1|935.6|13571
1646907630000|2022-03-10 10:20:30|936.2|935.7|936.7|936.4|937|936.6|935.8|935.4|8636
1646907640000|2022-03-10 10:20:40|936.6|936.3|936.7|936.3|936.7|936.3|936.6|936.2|0
1646907650000|2022-03-10 10:20:50|936.9|936.4|937.7|937.3|937.8|937.3|936.6|936.4|10103
1646907660000|2022-03-10 10:21:00|937.8|937.4|939.2|938.8|941.6|940.5|937.8|937.4|48189
1646907670000|2022-03-10 10:21:10|939.1|938.7|939.1|938.7|939.2|938.9|939|938.4|1735
1646907680000|2022-03-10 10:21:20|939.2|939|937.8|937.5|939.4|939|937.7|937.2|2405
1646907690000|2022-03-10 10:21:30|938|937.4|938.6|938.1|938.9|938.5|937.8|937.3|1918
1646907700000|2022-03-10 10:21:40|938.5|938.3|938.8|938.6|939.3|938.8|938.3|937.9|1267
1646907710000|2022-03-10 10:21:50|939.2|938.7|939.7|939.3|939.8|939.3|938.6|938.2|4321
1646907720000|2022-03-10 10:22:00|939.6|939.2|938.9|938.6|939.6|939.2|938.6|938.2|20725
1646907730000|2022-03-10 10:22:10|938.8|938.8|938.9|938.5|939|938.9|938.4|938|31792
1646907740000|2022-03-10 10:22:20|938.8|938.4|938.4|938|938.9|938.7|938.4|938|4277
1646907750000|2022-03-10 10:22:30|938.3|937.9|936.9|936.5|938.3|937.9|936.9|936.5|3890
1646907760000|2022-03-10 10:22:40|936.8|936.3|936.6|936.4|936.8|936.4|936.5|936.1|11791
1646907770000|2022-03-10 10:22:50|936.7|936.5|937.3|937|937.3|937|936.7|936.5|2461
1646907780000|2022-03-10 10:23:00|937.4|937.1|938.3|937.9|938.5|938|937.4|937.1|1904
1646907790000|2022-03-10 10:23:10|938.2|937.8|937.3|937.1|938.4|938.2|937.3|936.8|16281
1646907800000|2022-03-10 10:23:20|937.5|937|937.8|937.3|937.8|937.5|937.5|937|98
1646907810000|2022-03-10 10:23:30|938|937.4|938.7|938.4|938.8|938.4|938|937.4|13304
1646907820000|2022-03-10 10:23:40|938.8|938.5|938.5|938.1|939.1|938.7|938.5|938.1|2724
1646907830000|2022-03-10 10:23:50|938.9|938.2|939.6|939.2|939.6|939.3|938.9|938.2|13440
1646907840000|2022-03-10 10:24:00|939.5|939.1|939.5|939.2|940.2|940|939.4|939|16948
1646907850000|2022-03-10 10:24:10|939.6|939.1|939.6|939.4|939.8|939.4|939.5|939.1|767
1646907860000|2022-03-10 10:24:20|939.5|939.3|939.3|938.8|940.1|939.8|939.1|938.7|21030
1646907870000|2022-03-10 10:24:30|939.1|938.7|937.7|937.5|939.3|938.8|937.7|937.3|1867
1646907880000|2022-03-10 10:24:40|937.6|937.3|938|937.6|938|937.7|937.2|937|5036
1646907890000|2022-03-10 10:24:50|937.9|937.5|938.5|938.1|938.5|938.1|937.9|937.4|1026
1646907900000|2022-03-10 10:25:00|938.6|938.2|938.8|938.4|938.9|938.4|938.3|938|1299
1646907910000|2022-03-10 10:25:10|938.9|938.5|939.8|939.4|940.2|939.9|938.9|938.5|21263
1646907920000|2022-03-10 10:25:20|939.7|939.3|940.8|940.4|940.8|940.4|939.4|939|2618
1646907930000|2022-03-10 10:25:30|940.7|940.3|940.8|940.4|940.8|940.4|940.3|939.9|2575
1646907940000|2022-03-10 10:25:40|940.7|940.2|940.8|940.5|941.1|940.7|940.3|939.9|7775
1646907950000|2022-03-10 10:25:50|940.9|940.6|941.5|941.1|941.7|941.3|940.7|940.4|12933
1646907960000|2022-03-10 10:26:00|941.4|941|942|941.6|942|941.6|940.9|940.5|9451
1646907970000|2022-03-10 10:26:10|941.9|941.5|941.5|941|941.9|941.5|941.3|940.8|2104
1646907980000|2022-03-10 10:26:20|941.6|941.1|942|941.6|942.4|942|941.5|941.1|2344
1646907990000|2022-03-10 10:26:30|941.9|941.5|942.3|941.8|942.6|942.4|941.9|941.5|6739
1646908000000|2022-03-10 10:26:40|942.1|941.7|942.1|941.8|942.1|941.8|941.7|941.3|2503
1646908010000|2022-03-10 10:26:50|942|941.7|942.6|942.1|942.7|942.3|941.7|941.3|6543
1646908020000|2022-03-10 10:27:00|942.4|942.2|943.2|942.7|943.3|943|942.4|942.2|3674
1646908030000|2022-03-10 10:27:10|942.9|942.6|943|942.8|943|942.8|942.6|942.4|3849
1646908040000|2022-03-10 10:27:20|943.1|942.9|943|942.7|943.4|942.9|942.6|942.4|7680
1646908050000|2022-03-10 10:27:30|942.9|942.6|942.7|942.3|943|942.6|942.5|942.1|500
1646908060000|2022-03-10 10:27:40|942.9|942.4|941.8|941.5|942.9|942.4|941.6|941.2|4789
1646908070000|2022-03-10 10:27:50|941.7|941.4|941|940.6|941.7|941.4|940.9|940.5|100
1646908080000|2022-03-10 10:28:00|940.9|940.5|940.3|940|940.9|940.5|940.2|939.9|1379
1646908090000|2022-03-10 10:28:10|940.2|939.9|939.8|939.6|940.2|939.9|939.7|939.4|906
1646908100000|2022-03-10 10:28:20|939.7|939.5|939.3|938.7|939.7|939.5|939.3|938.7|2320
1646908110000|2022-03-10 10:28:30|939.2|938.5|938.9|938.6|939.2|938.9|938.6|938.3|1585
1646908120000|2022-03-10 10:28:40|939.1|938.7|939.8|939.4|939.9|939.5|939.1|938.7|1777
1646908130000|2022-03-10 10:28:50|939.9|939.5|939.6|939.2|939.9|939.5|939.5|939.1|2406
1646908140000|2022-03-10 10:29:00|939.5|939.1|939.3|939.1|939.5|939.1|938.8|938.3|2097
1646908150000|2022-03-10 10:29:10|939.2|939|938.9|938.5|939.3|939|938.9|938.4|1128
1646908160000|2022-03-10 10:29:20|938.8|938.6|940.2|939.8|940.3|939.8|938.7|938.6|674
1646908170000|2022-03-10 10:29:30|940.1|939.7|941|940.6|941.3|940.9|939.9|939.5|4781
1646908180000|2022-03-10 10:29:40|941.2|940.7|941|940.6|941.8|941.3|941|940.6|1582
1646908190000|2022-03-10 10:29:50|940.9|940.5|940.6|940.3|941|940.6|940.6|940.2|654
1646908200000|2022-03-10 10:30:00|940.5|940.2|939.4|939|940.5|940.2|939.2|939|1004
1646908210000|2022-03-10 10:30:10|939.3|938.8|938.5|938|939.3|938.8|938.5|938|1832
1646908220000|2022-03-10 10:30:20|938.4|937.9|938|937.7|938.4|937.9|937.8|937.6|5396
1646908230000|2022-03-10 10:30:30|937.9|937.6|937.9|937.5|938|937.6|937.8|937.5|1314
1646908240000|2022-03-10 10:30:40|937.8|937.6|937|936.6|938|937.6|936.9|936.5|2044
1646908250000|2022-03-10 10:30:50|937.1|936.7|938|937.6|938|937.6|937.1|936.7|2997
1646908260000|2022-03-10 10:31:00|937.8|937.5|937.1|936.7|937.8|937.6|936.9|936.5|0
1646908270000|2022-03-10 10:31:10|937|936.5|936.4|936|937|936.5|936.4|936|974
1646908280000|2022-03-10 10:31:20|936.3|935.9|935.8|935.4|936.7|936.2|935.8|935.3|10739
1646908290000|2022-03-10 10:31:30|935.9|935.5|935.8|935.6|936|935.6|935.8|935.5|0
1646908300000|2022-03-10 10:31:40|936|935.7|937.3|936.9|937.5|937.1|936|935.7|3784
1646908310000|2022-03-10 10:31:50|937.2|936.8|937.3|936.8|937.3|936.9|936.5|936.1|301
1646908320000|2022-03-10 10:32:00|937.2|936.9|937.2|936.8|937.3|936.9|937.1|936.8|0
1646908330000|2022-03-10 10:32:10|937.1|936.7|936.5|936.2|937.3|936.7|936.4|936|4595
1646908340000|2022-03-10 10:32:20|936.4|936|936.5|936.2|936.7|936.5|936.2|935.8|7291
1646908350000|2022-03-10 10:32:30|936.7|936.4|936.5|936.2|936.7|936.4|936.5|936.2|605
1646908360000|2022-03-10 10:32:40|936.4|936|936.2|935.9|936.4|936|935.9|935.5|1035
1646908370000|2022-03-10 10:32:50|936.3|936|936.7|936.4|936.7|936.4|936.3|936|2417
1646908380000|2022-03-10 10:33:00|936.8|936.5|937|936.5|937.5|937|936.7|936.2|5658
1646908390000|2022-03-10 10:33:10|936.9|936.4|936.5|936.2|936.9|936.4|936.5|936.1|3098
1646908400000|2022-03-10 10:33:20|936.4|936.1|935.8|935.3|936.5|936.1|935.8|935.3|3556
1646908410000|2022-03-10 10:33:30|935.7|935.2|935.6|935.1|935.7|935.3|934.9|934.5|9382
1646908420000|2022-03-10 10:33:40|935.7|935.3|936.4|936|936.5|936|935.4|935.3|709
1646908430000|2022-03-10 10:33:50|936.3|935.9|936.2|935.7|936.4|935.9|936.2|935.6|1000
1646908440000|2022-03-10 10:34:00|936.4|935.8|936.6|936.2|937.1|936.9|936.1|935.8|4834
1646908450000|2022-03-10 10:34:10|936.7|936.3|937.1|936.6|937.1|936.6|936.7|936.3|0
1646908460000|2022-03-10 10:34:20|937.2|936.7|936.8|936.4|937.3|936.8|936.8|936.4|308
1646908470000|2022-03-10 10:34:30|936.9|936.5|939.3|939|939.4|939|936.9|936.5|6644
1646908480000|2022-03-10 10:34:40|939.2|938.9|937.1|936.6|939.2|938.9|936.9|936.6|500
1646908490000|2022-03-10 10:34:50|937.3|936.7|936.5|936.2|937.6|937.3|936.3|935.9|2988
1646908500000|2022-03-10 10:35:00|936.4|936.1|935.8|935.5|936.4|936.2|935.8|935.5|584
1646908510000|2022-03-10 10:35:10|935.9|935.6|935.9|935.5|936.1|935.7|935.8|935.4|0
1646908520000|2022-03-10 10:35:20|935.8|935.4|936.3|935.9|937.1|936.7|935.6|935.2|2011
1646908530000|2022-03-10 10:35:30|936.2|935.7|936.5|936|936.5|936.1|935.9|935.7|2306
1646908540000|2022-03-10 10:35:40|936.6|936.1|936|935.6|936.7|936.3|936|935.5|0
1646908550000|2022-03-10 10:35:50|936.2|935.7|936.5|936.1|936.5|936.2|935.9|935.5|5629
1646908560000|2022-03-10 10:36:00|936.6|936.2|936.7|936.3|936.8|936.5|936.6|936.2|1077
1646908570000|2022-03-10 10:36:10|936.8|936.4|936.8|936.4|936.9|936.5|936.4|936.1|1403
1646908580000|2022-03-10 10:36:20|936.7|936.3|937.1|936.7|937.1|936.8|936.6|936.2|705
1646908590000|2022-03-10 10:36:30|937.4|936.8|937.3|937|937.7|937.3|937.2|936.8|920
1646908600000|2022-03-10 10:36:40|937.4|936.9|937.9|937.5|937.9|937.7|937|936.7|2104
1646908610000|2022-03-10 10:36:50|937.8|937.6|936.7|936.4|937.9|937.6|936.7|936.4|1948
1646908620000|2022-03-10 10:37:00|936.8|936.3|936.1|935.8|936.8|936.3|936.1|935.8|1700
1646908630000|2022-03-10 10:37:10|936|935.6|935.5|935.2|936|935.6|935.3|935.1|2133
1646908640000|2022-03-10 10:37:20|935.4|935.1|935|934.7|935.4|935.2|934.6|934.3|13323
1646908650000|2022-03-10 10:37:30|935.1|934.8|936|935.6|936|935.7|935.1|934.8|1883
1646908660000|2022-03-10 10:37:40|936.1|935.7|936.7|936.3|936.7|936.4|936.1|935.6|6935
1646908670000|2022-03-10 10:37:50|936.8|936.5|937.6|937.3|937.8|937.3|936.8|936.5|555
1646908680000|2022-03-10 10:38:00|937.7|937.2|938.6|938.2|939.1|938.7|937.6|937.2|22094
1646908690000|2022-03-10 10:38:10|938.5|938.3|938|937.6|938.8|938.5|937.9|937.6|1003
1646908700000|2022-03-10 10:38:20|937.9|937.5|937.8|937.5|938|937.5|937.8|937.3|267
1646908710000|2022-03-10 10:38:30|937.7|937.4|937.2|936.8|937.7|937.4|937|936.6|6327
1646908720000|2022-03-10 10:38:40|937.3|936.9|936.9|936.5|937.4|937.1|936.9|936.5|0
1646908730000|2022-03-10 10:38:50|937.1|936.6|936.9|936.5|937.2|936.9|936.8|936.5|2614
1646908740000|2022-03-10 10:39:00|937.1|936.6|936.9|936.4|937.2|936.8|936.9|936.4|300
1646908750000|2022-03-10 10:39:10|936.8|936.5|935.7|935.4|936.8|936.6|935.7|935.3|1251
1646908760000|2022-03-10 10:39:20|935.6|935.3|935.6|935.3|935.9|935.5|935.2|934.8|2659
1646908770000|2022-03-10 10:39:30|935.5|935.2|935.1|934.8|935.5|935.2|935.1|934.8|828
1646908780000|2022-03-10 10:39:40|935|934.6|935.7|935.2|936|935.6|934.9|934.6|3945
1646908790000|2022-03-10 10:39:50|935.8|935.3|935.9|935.6|936.1|935.7|935.8|935.3|1463
1646908800000|2022-03-10 10:40:00|936|935.7|936.4|936|936.5|936.2|936|935.7|698
1646908810000|2022-03-10 10:40:10|936.3|936.1|936.2|935.8|936.3|936.1|935.7|935.4|1085
1646908820000|2022-03-10 10:40:20|936.4|935.9|935.8|935.6|936.4|936|935.3|935|28934
1646908830000|2022-03-10 10:40:30|936|935.7|936.4|936.1|936.4|936.1|935.7|935.3|5423
1646908840000|2022-03-10 10:40:40|936.3|936|936.4|935.9|936.4|936.1|936|935.7|1601
1646908850000|2022-03-10 10:40:50|936.3|936|936.5|936.1|936.5|936.3|936.2|935.8|816
1646908860000|2022-03-10 10:41:00|936.4|936|936.6|936.3|936.6|936.3|935.8|935.5|23496
1646908870000|2022-03-10 10:41:10|936.7|936.4|936.7|936.4|937|936.8|936.7|936.4|11575
1646908880000|2022-03-10 10:41:20|936.8|936.5|938.1|937.7|938.2|937.9|936.8|936.5|11866
1646908890000|2022-03-10 10:41:30|938.2|937.8|938.7|938.3|938.9|938.6|938.2|937.8|1752
1646908900000|2022-03-10 10:41:40|938.8|938.2|938.2|937.8|938.8|938.2|938.1|937.7|2772
1646908910000|2022-03-10 10:41:50|938.1|937.9|937.9|937.6|938.2|937.9|937.6|937.2|1756
1646908920000|2022-03-10 10:42:00|938|937.4|937.7|937.4|938|937.4|937.7|937.2|11
1646908930000|2022-03-10 10:42:10|937.6|937.3|937.4|937|937.8|937.5|937.3|936.9|397
1646908940000|2022-03-10 10:42:20|937.5|936.9|937.6|937.2|937.6|937.2|937.5|936.9|0
1646908950000|2022-03-10 10:42:30|937.4|937|937.8|937.5|937.8|937.5|937.4|937|3
1646908960000|2022-03-10 10:42:40|937.7|937.3|938.6|938.2|938.6|938.2|937.7|937.3|4276
1646908970000|2022-03-10 10:42:50|938.5|938.3|938.5|938.2|938.5|938.3|938.4|938.1|0
1646908980000|2022-03-10 10:43:00|938.6|938.3|939.4|939|939.6|939.2|938.6|938.3|2670
1646908990000|2022-03-10 10:43:10|939.6|939.1|938.7|938.4|939.9|939.5|938.6|938.4|2390
1646909000000|2022-03-10 10:43:20|938.6|938.3|938.3|938.1|938.6|938.3|938.3|938|315
1646909010000|2022-03-10 10:43:30|938.2|938|938.1|937.8|938.5|938|938.1|937.6|3576
1646909020000|2022-03-10 10:43:40|938|937.7|937.8|937.5|938.4|938|937.7|937.4|2269
1646909030000|2022-03-10 10:43:50|937.9|937.7|938.1|937.7|938.1|937.7|937.9|937.7|0
1646909040000|2022-03-10 10:44:00|938|937.8|938.5|938.1|938.5|938.3|938|937.8|922
1646909050000|2022-03-10 10:44:10|938.6|938.2|938.2|937.7|938.6|938.3|938.1|937.7|267
1646909060000|2022-03-10 10:44:20|938.3|937.8|938.6|938.3|938.9|938.6|938.1|937.7|5970
1646909070000|2022-03-10 10:44:30|938.7|938.1|938|937.7|938.7|938.2|938|937.6|561
1646909080000|2022-03-10 10:44:40|937.8|937.6|937.3|936.9|937.8|937.6|937.1|936.8|2995
1646909090000|2022-03-10 10:44:50|937.4|937|937.8|937.4|937.8|937.5|937.4|937|889
1646909100000|2022-03-10 10:45:00|937.7|937.3|937.3|937|937.7|937.4|937.2|936.9|604
1646909110000|2022-03-10 10:45:10|937.5|937.1|938.2|937.8|938.2|937.8|937.5|937.1|1076
1646909120000|2022-03-10 10:45:20|938.3|937.9|938.2|937.8|938.3|937.9|938.2|937.8|0
1646909130000|2022-03-10 10:45:30|938.3|937.9|938.3|938|938.7|938.3|938.1|937.8|273
1646909140000|2022-03-10 10:45:40|938.4|938.1|938.5|938.1|938.7|938.3|938.4|938|6185
1646909150000|2022-03-10 10:45:50|938.4|938.2|938.8|938.6|938.9|938.6|938.4|938.2|1275
1646909160000|2022-03-10 10:46:00|938.9|938.7|939.2|938.9|939.3|939|938.8|938.6|892
1646909170000|2022-03-10 10:46:10|939.3|938.8|939.3|938.9|939.8|939.4|939.3|938.8|982
1646909180000|2022-03-10 10:46:20|939.2|938.8|939.8|939.5|939.9|939.5|939.2|938.7|10601
1646909190000|2022-03-10 10:46:30|939.9|939.7|940|939.6|940.3|940.1|939.9|939.5|14372
1646909200000|2022-03-10 10:46:40|939.7|939.7|939.9|939.5|940.1|939.7|939.5|939.2|3952
1646909210000|2022-03-10 10:46:50|939.8|939.4|939.8|939.5|939.8|939.5|939.7|939.3|500
1646909220000|2022-03-10 10:47:00|939.7|939.4|939.1|938.8|939.7|939.4|939.1|938.8|0
1646909230000|2022-03-10 10:47:10|939|938.7|938|937.6|939|938.7|937.9|937.5|3305
1646909240000|2022-03-10 10:47:20|937.9|937.7|938.5|938.1|938.5|938.1|937.9|937.5|1543
1646909250000|2022-03-10 10:47:30|938.6|938.3|938.2|937.8|938.9|938.6|938.2|937.8|1731
1646909260000|2022-03-10 10:47:40||937.9||937.9||937.9||937.9|0
1646909270000|2022-03-10 10:47:50|938.1|937.8|937.9|937.7|938.1|937.8|937.7|937.5|578
1646909280000|2022-03-10 10:48:00|937.8|937.6|938.8|938.5|938.8|938.5|937.8|937.5|10805
1646909290000|2022-03-10 10:48:10|938.7|938.4|939|938.6|939|938.7|938.7|938.3|3121
1646909300000|2022-03-10 10:48:20|938.9|938.7|938.9|938.8|938.9|938.8|938.9|938.7|0
1646909310000|2022-03-10 10:48:30|938.8|938.7|939.5|939.1|939.5|939.1|938.7|938.5|6840
1646909320000|2022-03-10 10:48:40|939.6|939.2|940.9|940.5|940.9|940.5|939.6|939.2|1141
1646909330000|2022-03-10 10:48:50|941.1|940.6|941.7|941.3|941.9|941.6|941.1|940.6|14554
1646909340000|2022-03-10 10:49:00|941.8|941.5|943.3|943.1|943.3|943.1|941.8|941.5|8993
1646909350000|2022-03-10 10:49:10|943.2|943|943.7|943.3|944.4|944.1|943.1|942.9|5854
1646909360000|2022-03-10 10:49:20|943.6|943.4|944.4|944.2|944.6|944.2|943.6|943.4|12867
1646909370000|2022-03-10 10:49:30|944.5|944|944.6|944.3|944.6|944.4|944.1|943.8|1628
1646909380000|2022-03-10 10:49:40|944.7|944.4|945.1|944.8|945.1|945|944.6|944.4|6406
1646909390000|2022-03-10 10:49:50|944.8|944.7|945.8|945.5|945.9|945.5|944.8|944.6|17373
1646909400000|2022-03-10 10:50:00|945.7|945.4|945.2|944.8|945.7|945.5|944.4|944.1|10047
1646909410000|2022-03-10 10:50:10|945.3|944.9|944.6|944.1|945.3|945|944.4|944|1448
1646909420000|2022-03-10 10:50:20|944.8|944.4|944.8|944.4|945.2|945|944.8|944.4|5556
1646909430000|2022-03-10 10:50:30|944.6|944.3|944.8|944.6|944.9|944.7|944.4|944.1|5505
1646909440000|2022-03-10 10:50:40|944.9|944.7|945.5|945.1|945.6|945.4|944.9|944.6|32499
1646909450000|2022-03-10 10:50:50|945.6|945.2|946|945.8|946|945.8|945.5|945.2|0
1646909460000|2022-03-10 10:51:00|945.9|945.7|946|945.8|946|945.8|945.5|945.1|12791
1646909470000|2022-03-10 10:51:10|945.9|945.7|945.2|944.9|945.9|945.7|945.2|944.9|2386
1646909480000|2022-03-10 10:51:20||945||944.9||945||944.9|0
1646909490000|2022-03-10 10:51:30|945.5|945|945.2|945|945.5|945.1|945.1|944.9|263
1646909500000|2022-03-10 10:51:40|945.1|944.9|944.4|944|945.1|944.9|944.4|943.9|1597
1646909510000|2022-03-10 10:51:50|944.3|943.9|944.3|943.9|944.3|944.1|943.9|943.4|2258
1646909520000|2022-03-10 10:52:00|944.2|943.8|944.2|943.8|944.2|944|944.2|943.8|0
1646909530000|2022-03-10 10:52:10|944.3|943.9|943.6|943.2|944.9|944.7|943.5|943.1|8060
1646909540000|2022-03-10 10:52:20|943.5|943.1|942.8|942.4|943.5|943.1|942.8|942.4|4272
1646909550000|2022-03-10 10:52:30|942.6|942.3|943.1|942.7|943.2|943|942.4|942|0
1646909560000|2022-03-10 10:52:40|942.9|942.6|943.3|942.8|943.3|942.9|942.7|942.3|859
1646909570000|2022-03-10 10:52:50|943.2|942.7|943.8|943.5|944.1|943.7|943|942.6|2200
1646909580000|2022-03-10 10:53:00|943.7|943.4|944.3|944|944.4|944|943.5|943.2|1687
1646909590000|2022-03-10 10:53:10|944.5|943.9|944.6|944.3|945|944.7|944.4|943.9|569
1646909600000|2022-03-10 10:53:20|944.7|944.4|944.3|944|945.3|944.8|944.2|943.8|1936
1646909610000|2022-03-10 10:53:30|944.2|943.9|943.7|943.3|944.3|944|943.7|943.3|11358
1646909620000|2022-03-10 10:53:40|943.9|943.4|943.9|943.5|943.9|943.5|943.5|943|2186
1646909630000|2022-03-10 10:53:50|944|943.6|944.2|943.8|944.5|944.1|943.9|943.5|2442
1646909640000|2022-03-10 10:54:00|944.1|943.7|943.8|943.4|944.1|943.7|943.6|943.2|2417
1646909650000|2022-03-10 10:54:10|943.6|943.3|943|942.7|943.8|943.4|942.6|942.4|2447
1646909660000|2022-03-10 10:54:20|942.9|942.6|942.8|942.5|943.2|942.8|942.8|942.5|2670
1646909670000|2022-03-10 10:54:30|942.9|942.6|942.4|942.1|943|942.6|942.2|942|961
1646909680000|2022-03-10 10:54:40|942.3|942|942.3|942|942.3|942|942.2|942|1346
1646909690000|2022-03-10 10:54:50|942.2|942.1|940.9|940.7|942.3|942.1|940.9|940.5|5658
1646909700000|2022-03-10 10:55:00|941|940.8|941.6|941.2|941.6|941.2|940.8|940.6|3355
1646909710000|2022-03-10 10:55:10|941.7|941.1|941.5|941.2|942.2|941.8|941.5|941.1|2647
1646909720000|2022-03-10 10:55:20|941.6|941.1|941.7|941.4|941.9|941.4|941.5|941.1|1718
1646909730000|2022-03-10 10:55:30|941.8|941.3|941.6|941.4|941.9|941.7|941.5|941.2|2351
1646909740000|2022-03-10 10:55:40|941.5|941.3|940.3|939.8|941.6|941.4|940.3|939.8|2908
1646909750000|2022-03-10 10:55:50|940.1|939.9|939.7|939.2|940.4|940.1|939.5|939.1|1151
1646909760000|2022-03-10 10:56:00|939.6|939.3|938.8|938.4|939.6|939.3|938.8|938.4|4363
1646909770000|2022-03-10 10:56:10|938.7|938.6|937.6|937.2|938.8|938.6|937.6|937.1|2791
1646909780000|2022-03-10 10:56:20|937.7|937.3|938.2|937.7|938.3|937.9|937.7|937.3|6052
1646909790000|2022-03-10 10:56:30|938.1|937.6|938.2|937.7|938.5|938.1|937.8|937.3|2802
1646909800000|2022-03-10 10:56:40|938|937.9|937.8|937.5|938.2|937.9|937.8|937.3|579
1646909810000|2022-03-10 10:56:50|937.6|937.4|938.2|937.8|938.4|938|937.4|937.2|1069
1646909820000|2022-03-10 10:57:00|938|937.6|937.6|937.3|938.4|938|937.6|937.2|2476
1646909830000|2022-03-10 10:57:10|937.5|937.2|937.3|937.1|937.6|937.2|937.2|937|820
1646909840000|2022-03-10 10:57:20|937.2|936.9|936.6|936.2|937.2|936.9|936.5|936|4183
1646909850000|2022-03-10 10:57:30|936.5|936.1|937.2|936.8|937.5|937|936.3|935.9|5609
1646909860000|2022-03-10 10:57:40|937.3|936.9|937.9|937.4|937.9|937.5|937.3|936.8|3331
1646909870000|2022-03-10 10:57:50|937.8|937.5|937.9|937.5|938.3|937.9|937.8|937.4|583
1646909880000|2022-03-10 10:58:00|938|937.6|938.3|937.9|939|938.6|937.8|937.5|3050
1646909890000|2022-03-10 10:58:10|938.2|938|937.7|937.2|938.2|938|937.5|937.1|569
1646909900000|2022-03-10 10:58:20|937.5|937.3|937.1|936.8|937.7|937.3|937.1|936.8|570
1646909910000|2022-03-10 10:58:30|937.3|936.9|936.9|936.6|937.4|937.1|936.9|936.6|11679
1646909920000|2022-03-10 10:58:40|936.8|936.5|937.9|937.5|937.9|937.5|936.7|936.5|4119
1646909930000|2022-03-10 10:58:50|937.8|937.3|937.9|937.5|938.1|937.7|937.4|936.9|569
1646909940000|2022-03-10 10:59:00|937.8|937.4|936.5|936.2|937.9|937.6|936.5|936.1|6694
1646909950000|2022-03-10 10:59:10|936.4|936.1|936.5|936.2|936.7|936.2|936.2|935.9|6632
1646909960000|2022-03-10 10:59:20|936.4|936.1|936.6|936.5|936.7|936.5|936.4|936|3622
1646909970000|2022-03-10 10:59:30|936.9|936.6|937.4|937|937.5|937.2|936.8|936.5|3494
1646909980000|2022-03-10 10:59:40|937.3|936.9|937.1|936.6|937.3|936.9|936.8|936.5|1907
1646909990000|2022-03-10 10:59:50|937|936.7|937|936.6|937.2|936.8|937|936.6|2804
1646910000000|2022-03-10 11:00:00|936.9|936.5|937.2|936.8|937.3|937|936.6|936.2|11
1646910010000|2022-03-10 11:00:10|937|936.7|937|936.6|937.1|936.7|936.7|936.2|1007
1646910020000|2022-03-10 11:00:20|936.8|936.5|936.7|936.3|936.8|936.5|936.6|936.3|0
1646910030000|2022-03-10 11:00:30|936.8|936.4|937.4|937|937.4|937|936.2|936.1|12254
1646910040000|2022-03-10 11:00:40|937.3|936.9|936.8|936.4|937.3|936.9|936.8|936.3|2152
1646910050000|2022-03-10 11:00:50|936.7|936.3|936.9|936.5|937|936.7|936.6|936.2|1275
1646910060000|2022-03-10 11:01:00|936.8|936.4|936.4|936|936.8|936.4|936.2|935.9|3254
1646910070000|2022-03-10 11:01:10|936.5|936.1|937|936.6|937|936.7|936|935.7|6563
1646910080000|2022-03-10 11:01:20|936.8|936.7|936.3|936.1|936.8|936.7|936.2|935.9|2411
1646910090000|2022-03-10 11:01:30|936.2|936.2|936.3|936.1|936.6|936.2|936.2|935.9|1154
1646910100000|2022-03-10 11:01:40|936.2|935.9|936.8|936.3|936.8|936.3|936|935.8|738
1646910110000|2022-03-10 11:01:50|937|936.4|937|936.8|937.2|936.8|937|936.4|368
1646910120000|2022-03-10 11:02:00|937.2|936.9|937.8|937.5|938|937.5|937|936.8|1818
1646910130000|2022-03-10 11:02:10|937.7|937.4|937.3|936.9|938.3|937.9|937.3|936.9|1993
1646910140000|2022-03-10 11:02:20|937.2|937|937.3|937|937.3|937|937.2|937|0
1646910150000|2022-03-10 11:02:30|937.1|937.1|937.1|937|937.3|937.2|937.1|937|5365
1646910160000|2022-03-10 11:02:40|937|936.8|936.4|936.1|937|936.8|936.4|936|389
1646910170000|2022-03-10 11:02:50|936.3|936|935.8|935.4|936.3|936.1|935.7|935.4|100
1646910180000|2022-03-10 11:03:00|935.7|935.3|935.7|935.5|935.7|935.6|935.2|935|4558
1646910190000|2022-03-10 11:03:10|935.8|935.6|936|935.6|936|935.6|935.8|935.5|189
1646910200000|2022-03-10 11:03:20|935.5|935.4|934.9|934.8|936|935.5|934.9|934.7|36026
1646910210000|2022-03-10 11:03:30|935|934.9|935.4|935.1|936|935.7|935|934.9|9959
1646910220000|2022-03-10 11:03:40|935.3|935|935.6|935.3|935.6|935.4|935.2|935|20001
1646910230000|2022-03-10 11:03:50|935.5|935.1|935.4|935|935.5|935.1|935.2|935|564
1646910240000|2022-03-10 11:04:00|935.5|935.1|936.7|936.3|937.1|936.8|935.5|935.1|23716
1646910250000|2022-03-10 11:04:10|936.6|936.2|936.4|936.1|937.1|936.8|936.1|935.8|33715
1646910260000|2022-03-10 11:04:20|936.6|936.3|936.2|935.9|937.2|937|936.1|935.9|10911
1646910270000|2022-03-10 11:04:30|936.1|936|936.2|935.9|936.2|936|936.1|935.9|170
1646910280000|2022-03-10 11:04:40|936.1|936|935.8|935.6|936.2|936|935.7|935.5|10685
1646910290000|2022-03-10 11:04:50|936|935.7|936.7|936.4|936.7|936.4|935.9|935.6|4620
1646910300000|2022-03-10 11:05:00|936.6|936.3|936.4|936|936.7|936.6|936.3|935.9|15904
1646910310000|2022-03-10 11:05:10|936.3|936.1|936.2|935.9|936.3|936.1|936.2|935.9|0
1646910320000|2022-03-10 11:05:20|936.3|936|936.8|936.5|936.9|936.6|936.3|936|2749
1646910330000|2022-03-10 11:05:30|936.7|936.4|936.3|936.1|936.8|936.4|936.3|936|1402
1646910340000|2022-03-10 11:05:40|936.6|936.2|936.2|935.9|936.6|936.3|936.1|935.7|4707
1646910350000|2022-03-10 11:05:50|936.1|935.8|934.9|934.7|936.1|935.8|934.8|934.7|19428
1646910360000|2022-03-10 11:06:00|935|934.8|935.3|934.9|935.3|935|935|934.7|5539
1646910370000|2022-03-10 11:06:10|935.4|935|935.6|935.3|935.8|935.4|935.4|935|1793
1646910380000|2022-03-10 11:06:20|935.5|935|935.3|935|935.5|935|935.3|935|2243
1646910390000|2022-03-10 11:06:30|935.2|934.9|935.6|935.5|935.6|935.5|935.1|934.8|5559
1646910400000|2022-03-10 11:06:40|935.5|935.3|935|934.8|935.6|935.4|934.5|934.3|26179
1646910410000|2022-03-10 11:06:50|934.9|934.7|935.3|935|935.4|935.1|934.8|934.5|3810
1646910420000|2022-03-10 11:07:00|935.2|934.9|935.3|934.9|935.6|935.3|934|933.8|70223
1646910430000|2022-03-10 11:07:10|935.2|934.8|935.4|935.2|935.7|935.5|935|934.8|4532
1646910440000|2022-03-10 11:07:20|935.3|935.1|935.5|935.2|935.6|935.3|934.8|934.6|7377
1646910450000|2022-03-10 11:07:30|935.4|935.1|935.4|935|935.4|935.1|935.1|934.8|1919
1646910460000|2022-03-10 11:07:40|935.3|934.9|936.1|935.8|936.2|936|935|934.9|3449
1646910470000|2022-03-10 11:07:50|936|935.6|936.5|936.3|936.7|936.4|935.8|935.5|3622
1646910480000|2022-03-10 11:08:00|936.4|936.1|935.2|934.9|936.4|936.2|935.1|934.9|3865
1646910490000|2022-03-10 11:08:10|935.4|935|935.6|935.3|935.8|935.7|935.4|935|15610
1646910500000|2022-03-10 11:08:20|935.5|935.1|935.1|934.8|935.5|935.2|935|934.8|10001
1646910510000|2022-03-10 11:08:30|934.9|934.9|935.1|934.9|935.3|935|934|933.8|77467
1646910520000|2022-03-10 11:08:40|935|934.8|935.1|934.7|935.9|935.6|934.8|934.5|30443
1646910530000|2022-03-10 11:08:50|935|934.8|934.9|934.6|935.1|934.9|934.7|934.4|16183
1646910540000|2022-03-10 11:09:00|934.8|934.8|934.9|934.8|934.9|934.8|934.7|934.4|10408
1646910550000|2022-03-10 11:09:10|935|934.9|935.9|935.6|936|935.9|935|934.9|27341
1646910560000|2022-03-10 11:09:20|935.8|935.5|935.5|935.2|935.9|935.6|935.5|935.2|2062
1646910570000|2022-03-10 11:09:30|935.4|935.1|935.5|935.2|935.7|935.4|935.3|935|3482
1646910580000|2022-03-10 11:09:40|935.4|935.1|935.1|934.9|935.4|935.1|935.1|934.9|1628
1646910590000|2022-03-10 11:09:50|934.9|934.8|935.3|935|935.3|935|934.7|934.4|25305
1646910600000|2022-03-10 11:10:00|935.2|935.1|935.1|934.8|935.3|935.2|935|934.8|10068
1646910610000|2022-03-10 11:10:10|935|934.9|935|934.8|935.2|935|935|934.8|575
1646910620000|2022-03-10 11:10:20|934.9|934.9|935.3|935.1|935.3|935.1|934.9|934.9|1509
1646910630000|2022-03-10 11:10:30|935.4|935.2|936.9|936.5|936.9|936.5|935.4|935.2|6955
1646910640000|2022-03-10 11:10:40|936.8|936.7|936.1|935.8|936.9|936.7|936.1|935.8|6664
1646910650000|2022-03-10 11:10:50|936.2|935.9|935.6|935.4|936.2|935.9|935.6|935.3|1743
1646910660000|2022-03-10 11:11:00|935.5|935.3|935|934.8|935.5|935.3|935|934.8|2280
1646910670000|2022-03-10 11:11:10|934.9|934.6|934.9|934.8|935|934.8|934.6|934.3|10132
1646910680000|2022-03-10 11:11:20|935|934.9|934.9|934.7|935.2|935|934.7|934.4|15687
1646910690000|2022-03-10 11:11:30|935|934.6|934.5|934.3|935|934.9|934.3|934|62479
1646910700000|2022-03-10 11:11:40|934.8|934.4|935.3|935|935.7|935.5|934.7|934.4|14472
1646910710000|2022-03-10 11:11:50|935.2|934.8|935.1|934.8|935.5|935.3|935|934.8|4077
1646910720000|2022-03-10 11:12:00|935.2||935||935.2||935||0
1646910730000|2022-03-10 11:12:10|934.9|934.7|935.3|934.9|935.3|935.1|934.8|934.6|9068
1646910740000|2022-03-10 11:12:20|935.2|934.8|935.3|935|935.7|935.5|935|934.8|16099
1646910750000|2022-03-10 11:12:30|935.2|934.9|934.9|934.8|935.3|934.9|934.8|934.5|4697
1646910760000|2022-03-10 11:12:40|935|934.9|935.7|935.4|935.7|935.5|935|934.9|13707
1646910770000|2022-03-10 11:12:50|935.6|935.3|939.5|939.1|939.7|939.2|935.5|935.2|30086
1646910780000|2022-03-10 11:13:00|939.4|939|937.7|937.4|939.4|939|937.7|937.3|3981
1646910790000|2022-03-10 11:13:10|937.6|937.3|937|936.7|937.8|937.5|936.8|936.6|4845
1646910800000|2022-03-10 11:13:20|936.9|936.6|937.3|937|937.3|937|936.7|936.3|1452
1646910810000|2022-03-10 11:13:30|937.4|937.1|936.8|936.5|937.5|937.1|936.5|936.2|572
1646910820000|2022-03-10 11:13:40|936.7|936.4|936.7|936.4|936.8|936.5|936.5|936.3|0
1646910830000|2022-03-10 11:13:50|936.6|936.2|936.4|936|936.7|936.2|936.1|935.7|1955
1646910840000|2022-03-10 11:14:00|936.3|936.1|936.2|936.1|936.4|936.1|936.2|936.1|0
1646910850000|2022-03-10 11:14:10|936.4|936.2|936.8|936.4|936.9|936.6|936.2|936.1|3089
1646910860000|2022-03-10 11:14:20|936.7|936.3|936.3|936|936.7|936.3|936.3|936|577
1646910870000|2022-03-10 11:14:30|936.2|935.8|936.1|935.9|936.2|936|936|935.7|1211
1646910880000|2022-03-10 11:14:40|936.2|936|936.5|936.2|936.6|936.2|936.2|936|2484
1646910890000|2022-03-10 11:14:50|936.6|936.3|936.9|936.6|936.9|936.6|936.5|936.3|238
1646910900000|2022-03-10 11:15:00|937|936.7|937.2|936.9|937.4|937|937|936.7|2646
1646910910000|2022-03-10 11:15:10|937.4|937|937.4|937.1|937.4|937.1|937.2|937|250
1646910920000|2022-03-10 11:15:20|937.5|937.2|937|936.7|938.1|937.7|936.9|936.6|5103
1646910930000|2022-03-10 11:15:30|936.9|936.6|936.4|936.1|936.9|936.6|936|935.7|4302
1646910940000|2022-03-10 11:15:40|936.5|936.2|936.5|936.2|936.6|936.4|935.9|935.5|20835
1646910950000|2022-03-10 11:15:50|936.4|936.1|936.1|935.8|936.4|936.1|936|935.7|2255
1646910960000|2022-03-10 11:16:00|936.2|935.9|936.4|936|936.5|936.2|936.2|935.9|2618
1646910970000|2022-03-10 11:16:10|936.5|936.1|937.2|936.9|937.4|937.1|936.5|936|1857
1646910980000|2022-03-10 11:16:20|937.1|936.8|937.1|936.7|937.1|936.8|937.1|936.6|0
1646910990000|2022-03-10 11:16:30|937|936.6|935.9|935.6|937|936.6|935.8|935.5|1182
1646911000000|2022-03-10 11:16:40|935.8|935.4|935.4|935.1|935.8|935.4|935.3|935|2268
1646911010000|2022-03-10 11:16:50|935.3|935|935.4|935.1|935.4|935.1|935.3|935|0
1646911020000|2022-03-10 11:17:00|935.3|935|935.1|934.8|935.4|935.1|935|934.8|1938
1646911030000|2022-03-10 11:17:10|935.2|935|935.4|935.2|935.4|935.2|935.2|934.8|263
1646911040000|2022-03-10 11:17:20|935.5|935.1|935.3|935|935.5|935.3|935.3|935|1736
1646911050000|2022-03-10 11:17:30|935.2|934.9|935.3|934.9|935.3|935.1|935|934.8|195
1646911060000|2022-03-10 11:17:40|935.4|935|936|935.8|936|935.8|935.4|935|3244
1646911070000|2022-03-10 11:17:50|935.9|935.7|935.3|935.1|935.9|935.7|935.3|935.1|1773
1646911080000|2022-03-10 11:18:00|935.2|935.2|935.7|935.6|935.8|935.7|935.2|935.2|2982
1646911090000|2022-03-10 11:18:10|935.8|935.5|936|935.6|936|935.7|935.6|935.5|857
1646911100000|2022-03-10 11:18:20|935.9|935.7|936.2|935.8|936.2|935.8|935.8|935.7|11
1646911110000|2022-03-10 11:18:30|936.1|935.7|935.9|935.6|936.1|935.7|935.9|935.6|0
1646911120000|2022-03-10 11:18:40|936|935.7|935.9|935.6|936|935.7|935.9|935.6|0
1646911130000|2022-03-10 11:18:50|936|935.7|936.4|936.1|936.4|936.1|936|935.7|1315
1646911140000|2022-03-10 11:19:00|936.3|936|936.4|936.1|936.5|936.2|936.3|935.9|500
1646911150000|2022-03-10 11:19:10|936.5|936.2|936.8|936.5|936.9|936.6|936.5|936.2|1303
1646911170000|2022-03-10 11:19:30|936.9|936.6|937.3|937.1|937.4|937.1|936.8|936.5|1570
1646911180000|2022-03-10 11:19:40|937.2|937|937.3|937|937.3|937|937.2|936.9|490
1646911190000|2022-03-10 11:19:50|937.2|936.9|936.8|936.5|937.3|937|936.8|936.5|2640
1646911200000|2022-03-10 11:20:00|936.7|936.4|936.4|936.1|936.8|936.5|936.4|936|1983
1646911210000|2022-03-10 11:20:10|936.6|936.2|936.6|936.5|936.6|936.5|936.6|936.2|143
1646911220000|2022-03-10 11:20:20|936.5|936.4|936.1|935.9|936.5|936.4|936.1|935.9|75
1646911230000|2022-03-10 11:20:30|936.2|936|936.9|936.6|936.9|936.6|936.2|936|2149
1646911240000|2022-03-10 11:20:40|937|936.7|937.1|936.9|937.1|936.9|937|936.7|604
1646911250000|2022-03-10 11:20:50|937|936.8|937|936.8|937|936.8|936.6|936.3|2728
1646911260000|2022-03-10 11:21:00|936.9|936.7|937.1|936.9|937.2|937|936.9|936.7|1775
1646911270000|2022-03-10 11:21:10|937|936.8|937.2|937|937.2|937.1|936.9|936.7|3221
1646911280000|2022-03-10 11:21:20|937.3|937.1|937.8|937.5|937.8|937.5|937.3|937.1|1307
1646911290000|2022-03-10 11:21:30|937.7|937.4|938.3|938|938.4|938|937.4|937.3|5300
1646911300000|2022-03-10 11:21:40|938.2|937.9|938.6|938.5|938.6|938.5|938.1|937.8|4653
1646911310000|2022-03-10 11:21:50|938.5|938.4|938.6|938.2|938.9|938.6|938.5|938.2|5520
1646911320000|2022-03-10 11:22:00|938.5|938.1|937.8|937.5|938.5|938.1|937.8|937.5|1358
1646911330000|2022-03-10 11:22:10|937.9|937.6|937.9|937.7|938|937.8|937.9|937.6|320
1646911340000|2022-03-10 11:22:20|938.1|937.9|938.3|938|938.7|938.4|938.1|937.7|1972
1646911350000|2022-03-10 11:22:30|938.4|938.1|938.4|938.1|938.8|938.5|938.2|937.9|1498
1646911360000|2022-03-10 11:22:40|938.5|938.2|938.4|938|938.5|938.3|938.4|938|0
1646911370000|2022-03-10 11:22:50|938.2|937.9|938.1|937.9|938.2|938|938|937.6|3500
1646911380000|2022-03-10 11:23:00|938.2|938|938.2|937.9|938.5|938.2|938|937.8|4166
1646911390000|2022-03-10 11:23:10|938.3|938|938.4|938.3|938.4|938.3|938.3|938|1875
1646911400000|2022-03-10 11:23:20|938.5|938.4|938.6|938.4|938.6|938.5|938.5|938.4|785
1646911420000|2022-03-10 11:23:40|938.5|938.3|938.7|938.6|938.7|938.6|938.5|938.3|6078
1646911430000|2022-03-10 11:23:50|938.8|938.7|938.5|938.2|939.1|938.8|938.4|938.2|5945
1646911440000|2022-03-10 11:24:00|938.4||938.5||938.5||938.3||0
1646911450000|2022-03-10 11:24:10|938.6|938.3|939.2|939|939.6|939.3|938.6|938.3|2875
1646911460000|2022-03-10 11:24:20|939.1|938.9|939.7|939.2|939.8|939.4|939.1|938.8|2155
1646911470000|2022-03-10 11:24:30|939.6|939.1|939|938.7|939.6|939.1|939|938.7|2045
1646911480000|2022-03-10 11:24:40|938.9|938.6|939.1|938.8|939.2|938.8|938.6|938.4|0
1646911490000|2022-03-10 11:24:50|939.2|938.9|939.3|939|939.3|939|939|938.7|1892
1646911500000|2022-03-10 11:25:00|939.2|938.9|939.6|939.2|939.8|939.4|939.2|938.9|2722
1646911510000|2022-03-10 11:25:10|939.4|939.3|940.3|939.9|940.4|940.1|939.4|939.2|1710
1646911520000|2022-03-10 11:25:20|940.2|940|939.5|939.1|940.2|940|939.3|939|1721
1646911530000|2022-03-10 11:25:30|939.6|939.2|939.3|939|939.6|939.3|939.3|939|160
1646911540000|2022-03-10 11:25:40|939.2|938.9|939.9|939.5|939.9|939.6|939|938.8|1265
1646911550000|2022-03-10 11:25:50|940|939.6|940.2|939.8|940.2|939.9|939.9|939.5|1367
1646911560000|2022-03-10 11:26:00|940.3|939.9|941.1|940.8|941.1|940.8|940.2|939.9|6437
1646911570000|2022-03-10 11:26:10||940.9||941||941||940.9|0
1646911580000|2022-03-10 11:26:20|941|940.9|940.5|940.1|941.1|940.9|940.5|940.1|600
1646911590000|2022-03-10 11:26:30|940.4|940.2|939.9|939.5|940.4|940.2|939.9|939.4|0
1646911600000|2022-03-10 11:26:40|939.8|939.3|938.5|938.1|939.8|939.3|938|937.8|6104
1646911610000|2022-03-10 11:26:50|938.6|938.2|939.9|939.6|940.1|939.7|938.4|938.1|8943
1646911620000|2022-03-10 11:27:00|939.8|939.5|939.1|938.8|939.8|939.5|939|938.6|15085
1646911630000|2022-03-10 11:27:10|939|938.6|938.8|938.4|939|938.6|938.7|938.3|1272
1646911640000|2022-03-10 11:27:20|939|938.9|939.8|939.4|940|939.6|939|938.9|3686
1646911650000|2022-03-10 11:27:30|939.7|939.6|939.3|938.9|939.7|939.6|939.3|938.9|103
1646911660000|2022-03-10 11:27:40|939.1|939|938.7|938.3|939.1|939|938.7|938.3|17895
1646911670000|2022-03-10 11:27:50|938.6|938.4|939.5|939.2|939.6|939.3|938.6|938.3|1279
1646911680000|2022-03-10 11:28:00|939.6|939.3|940.2|939.8|940.3|940|939.6|939.3|6673
1646911690000|2022-03-10 11:28:10|940.1|939.6|941.5|941.2|941.6|941.4|939.9|939.6|7711
1646911700000|2022-03-10 11:28:20|941.6|941.5|942.1|941.7|942.2|941.9|941.5|941.2|72784
1646911710000|2022-03-10 11:28:30|942|941.6|940.2|940|942|941.6|940.2|939.9|27817
1646911720000|2022-03-10 11:28:40|940.3|939.9|943.9|943.2|944.6|944.2|939.2|938.8|40180
1646911730000|2022-03-10 11:28:50|943.8|943.3|946.4|946|946.5|946.1|943.1|942.6|75699
1646911740000|2022-03-10 11:29:00|946.3|946.1|944.8|944.5|947.5|947.4|944.8|944.4|29212
1646911750000|2022-03-10 11:29:10|944.7|944.4|946.3|946|947.5|947.2|944.5|944.3|34101
1646911760000|2022-03-10 11:29:20|946.2|946.1|945.1|944.4|946.3|946.1|945.1|944.4|2705
1646911770000|2022-03-10 11:29:30|945|944.3|943.8|943.4|945|944.3|943.8|943.4|1104
1646911780000|2022-03-10 11:29:40|943.7|943.3|944|943.7|944.2|944.1|943.6|943.2|13415
1646911790000|2022-03-10 11:29:50|944.1|943.8|944.2|943.8|944.3|943.8|944.1|943.8|1211
1646911800000|2022-03-10 11:30:00|944.3|943.9|946|945.5|946|945.7|944.3|943.9|13466
1646911810000|2022-03-10 11:30:10|945.9|945.6|945.9|945.4|947|946.5|945.9|945.4|46883
1646911820000|2022-03-10 11:30:20|945.8|945.5|946.5|945.9|947.5|947.1|945.3|945|36855
1646911830000|2022-03-10 11:30:30|946.4|945.8|945.9|945.3|946.4|945.8|945.9|945.3|1669
1646911840000|2022-03-10 11:30:40|945.8|945.2|945.7|945.1|945.8|945.2|945.7|945|0
1646911850000|2022-03-10 11:30:50|945.8|945.2|947.4|947|947.5|947|945.8|945.2|8372
1646911860000|2022-03-10 11:31:00|947.5|947.2|946.5|945.9|947.8|947.5|946.5|945.9|13156
1646911870000|2022-03-10 11:31:10|946.4|945.8|946.1|945.8|946.4|945.8|945.6|945.3|2896
1646911880000|2022-03-10 11:31:20|946.2|946|947.1|946.8|947.1|946.9|946.2|945.8|6447
1646911890000|2022-03-10 11:31:30|947|946.9|947|946.6|947.1|946.9|946.5|946.2|7849
1646911900000|2022-03-10 11:31:40|947.3|946.7|947.2|946.8|947.6|947.1|947|946.6|8210
1646911910000|2022-03-10 11:31:50|947.1||947.2||947.2||947.1||0
1646911920000|2022-03-10 11:32:00|947.1|946.9|946.7|946.2|947.2|947|946.7|946.2|1297
1646911930000|2022-03-10 11:32:10|946.6|946.1|946.3|945.9|946.6|946.1|946.3|945.8|0
1646911940000|2022-03-10 11:32:20|946.4|946.1|946.5|946.4|946.6|946.4|946.4|946.1|3941
1646911950000|2022-03-10 11:32:30|946.6|946.5|948.1|947.8|948.1|947.8|946.5|946.4|25197
1646911960000|2022-03-10 11:32:40|948|947.7|948.3|948|948.7|948.2|947.8|947.4|2553
1646911970000|2022-03-10 11:32:50|948.7|948.1|949.1|948.9|949.4|949|948.7|948.1|11358
1646911980000|2022-03-10 11:33:00|949.2|949|950.2|950|950.7|950.2|949.2|949|16210
1646911990000|2022-03-10 11:33:10|950|949.9|951.3|951.1|952.2|951.7|949.7|949.3|17434
1646912000000|2022-03-10 11:33:20|951.1|951|951.4|951.1|951.9|951.7|951.1|950.7|5592
1646912010000|2022-03-10 11:33:30|951.3|950.9|950.8|950.3|951.7|951.3|950.6|950|14877
1646912020000|2022-03-10 11:33:40|951|950.4|951.7|951.4|951.7|951.4|951|950.4|4305
1646912030000|2022-03-10 11:33:50|951.8|951.5|951.5|951.3|951.8|951.5|950.8|950.5|14997
1646912040000|2022-03-10 11:34:00|951.9|951.4|951.1|950.8|952|951.7|951|950.8|3342
1646912050000|2022-03-10 11:34:10|951.4|950.9|954.9|954.4|954.9|954.4|951.4|950.9|41855
1646912060000|2022-03-10 11:34:20|954.6|954.3|953.4|952.8|954.6|954.4|953|952.6|16063
1646912070000|2022-03-10 11:34:30|953.2|952.7|953.4|953.1|953.6|953.4|953.2|952.6|10409
1646912080000|2022-03-10 11:34:40|953.3|952.9|951.6|951.2|953.3|952.9|951.6|951.1|1792
1646912090000|2022-03-10 11:34:50|951.5|951.1|951.2|950.9|951.8|951.6|951.1|950.8|11846
1646912100000|2022-03-10 11:35:00|951.1|950.8|951.3|950.9|951.4|951.1|951|950.8|11049
1646912110000|2022-03-10 11:35:10|951.2|950.8|951.6|951.1|952.3|951.9|951.2|950.8|3240
1646912120000|2022-03-10 11:35:20|951.5|951|951.4|950.9|951.6|951.1|951.3|950.9|0
1646912130000|2022-03-10 11:35:30|951.3|950.8|950.8|950.5|951.3|950.8|950.8|950.5|2324
1646912140000|2022-03-10 11:35:40|950.7|950.6|951.7|951.1|952|951.7|950.7|950.5|12128
1646912150000|2022-03-10 11:35:50|951.8||951.5||951.8||951.5||0
1646912160000|2022-03-10 11:36:00|951.7|951.2|953.1|952.6|953.3|952.9|951.7|951.2|6041
1646912170000|2022-03-10 11:36:10|953|952.5|954.3|953.9|954.5|954.1|952.9|952.4|11733
1646912180000|2022-03-10 11:36:20|954.2|953.8|954.5|954.2|954.5|954.2|954.1|953.8|500
1646912190000|2022-03-10 11:36:30|954.6|954.3|954.1|953.7|954.7|954.3|953.8|953.5|9236
1646912200000|2022-03-10 11:36:40|954|953.6|957.4|957.1|957.9|957.4|953.5|953|36553
1646912210000|2022-03-10 11:36:50|957.6|957.2|957.8|957.2|957.9|957.5|956.1|955.4|43542
1646912220000|2022-03-10 11:37:00|957.9|957.3|959.4|959|959.6|959|956.5|956.1|25482
1646912230000|2022-03-10 11:37:10|959.3|958.9|959.7|959.5|959.9|959.6|958.9|958.4|4292
1646912240000|2022-03-10 11:37:20|959.6|959.4|958.1|957.8|962|961.7|957.9|957.7|135705
1646912250000|2022-03-10 11:37:30|958|957.7|959.4|959.1|959.6|959.4|958|957.7|21717
1646912260000|2022-03-10 11:37:40|959.5|959|959.8|959.3|960|959.7|959.5|959|5370
1646912270000|2022-03-10 11:37:50|959.7|959.2|959.3|958.6|959.7|959.2|958.2|957.9|30345
1646912280000|2022-03-10 11:38:00|959.2|958.9|960|959.7|960|959.7|958.8|958.6|15692
1646912290000|2022-03-10 11:38:10|959.9|959.6|959.5|959.2|960|959.7|959.5|959.2|5534
1646912300000|2022-03-10 11:38:20|959.4|959|959.2|958.8|959.4|959.3|958|957.7|17051
1646912310000|2022-03-10 11:38:30|959.5|958.9|957.5|957|959.7|959.2|957.3|956.8|19903
1646912320000|2022-03-10 11:38:40|957.4|957.2|955.9|955.5|957.4|957.3|955.9|955.1|14130
1646912330000|2022-03-10 11:38:50|955.8|955.4|956.1|955.2|956.5|956.1|954.9|954.3|10191
1646912340000|2022-03-10 11:39:00|956|955.1|954.8|954.1|956|955.1|954.6|954|12356
1646912350000|2022-03-10 11:39:10|954.7|954.4|953.8|953.4|954.9|954.7|953.2|952.7|9820
1646912360000|2022-03-10 11:39:20|953.9|953.5|954.4|954|954.4|954.1|953.8|953.4|9231
1646912370000|2022-03-10 11:39:30|954.3|953.8|953.9|953.3|954.4|954.3|953.7|953.3|17493
1646912380000|2022-03-10 11:39:40|953.8|953.4|955.1|954.7|955.2|954.7|953.5|953.1|12596
1646912390000|2022-03-10 11:39:50|955|954.6|954.6|954.1|955.1|954.8|954.6|954.1|2534
1646912400000|2022-03-10 11:40:00|954.5|954.2|953.8|953.5|954.6|954.2|953.7|953.1|12238
1646912410000|2022-03-10 11:40:10|954|953.6|951.9|951.5|954.4|954.2|951|950.6|24098
1646912420000|2022-03-10 11:40:20|951.8|951.3|952.8|952.2|954.1|953.6|951.6|951.1|35908
1646912430000|2022-03-10 11:40:30|953|952.7|954.1|953.2|954.6|953.7|952.9|952.7|37211
1646912440000|2022-03-10 11:40:40|954|953.7|953.5|953.3|954.2|953.8|953.5|953.2|16529
1646912450000|2022-03-10 11:40:50|953.4|953.1|955.5|954.9|955.8|955|953.4|953|10409
1646912460000|2022-03-10 11:41:00|955.8|955.1|955.8|955.5|955.8|955.6|955.2|955.1|7409
1646912470000|2022-03-10 11:41:10|955.7|955.3|953.4|953.2|955.7|955.4|953.1|953|12607
1646912480000|2022-03-10 11:41:20|953.3|953|954.3|953.9|954.3|953.9|953.1|953|19369
1646912490000|2022-03-10 11:41:30|954.2|953.8|953|952.6|954.2|953.8|953|952.5|1980
1646912500000|2022-03-10 11:41:40|952.9|952.4|952.6|952.3|953.7|953.4|952.6|952.1|6654
1646912510000|2022-03-10 11:41:50|952.7|952.1|952.7|952.3|952.9|952.5|952.7|951.9|2880
1646912520000|2022-03-10 11:42:00|952.8|952.4|952.7|952.4|952.8|952.6|952.6|952.4|248
1646912530000|2022-03-10 11:42:10|952.6|952.2|951.2|950.8|952.6|952.2|950.6|950.5|9570
1646912540000|2022-03-10 11:42:20|951.3|950.7|951.2|950.9|951.5|951.1|951.1|950.7|1624
1646912550000|2022-03-10 11:42:30|951.5|951.1|951.6|951.1|951.6|951.1|951.2|950.9|2860
1646912560000|2022-03-10 11:42:40|951.8|951.3|952.4|952.1|952.5|952.1|951.8|951.3|1034
1646912570000|2022-03-10 11:42:50|952.3|951.9|953.1|952.8|953.2|952.8|952.2|951.9|4419
1646912580000|2022-03-10 11:43:00|953.4|952.9|954.4|953.8|954.4|953.8|953.1|952.8|1266
1646912590000|2022-03-10 11:43:10|954.3|953.7|953.7|953.3|954.3|953.7|953.4|952.9|18619
1646912600000|2022-03-10 11:43:20|953.8|953.4|954.5|954.1|954.7|954.2|953.8|953.4|2833
1646912610000|2022-03-10 11:43:30|954.4|953.9|954.3|954|954.5|954.3|953.8|953.6|3407
1646912620000|2022-03-10 11:43:40|954.2|953.8|953.6|953.2|954.2|953.8|953.6|952.9|1984
1646912630000|2022-03-10 11:43:50|953.5|953.3|953.7|953.2|953.8|953.4|953.5|953.2|3121
1646912640000|2022-03-10 11:44:00|953.6|953.3|953.5|953.2|953.6|953.4|953.4|953.2|2089
1646912650000|2022-03-10 11:44:10|953.6|953.3|954.5|954.2|954.5|954.2|953.6|953.2|6630
1646912660000|2022-03-10 11:44:20|954.7|954.3|954.2|954.1|954.7|954.4|954.2|954|1955
1646912670000|2022-03-10 11:44:30|954.1|954|953|952.5|954.1|954|953|952.5|1464
1646912680000|2022-03-10 11:44:40|952.9|952.4|952.6|952.2|952.9|952.5|952.6|952.2|0
1646912690000|2022-03-10 11:44:50|952.7|952.4|953|952.5|953.2|952.8|952.7|952.4|4417
1646912700000|2022-03-10 11:45:00|953.1|952.8|953.2|952.8|953.6|953.3|953.1|952.6|3229
1646912710000|2022-03-10 11:45:10|953.1|952.7|952.8|952.4|953.1|952.8|952.8|952.4|300
1646912720000|2022-03-10 11:45:20|952.7|952.5|953.6|953.1|953.8|953.4|952.6|952.5|4277
1646912730000|2022-03-10 11:45:30|953.5|952.7|953.7|953.4|953.8|953.4|952.8|952.3|15727
1646912740000|2022-03-10 11:45:40|953.6|953.3|953.1|952.8|953.6|953.3|953|952.6|2642
1646912750000|2022-03-10 11:45:50|953.2|952.9|953.4|953.1|953.4|953.2|953.2|952.9|1274
1646912760000|2022-03-10 11:46:00|953.3|953|953.1|952.8|953.4|953|953|952.6|773
1646912770000|2022-03-10 11:46:10|953.3|953|953.2|952.9|953.7|953.4|952.9|952.6|7857
1646912780000|2022-03-10 11:46:20|953.1|952.7|952.7|952.4|953.1|952.7|952.7|952.2|558
1646912790000|2022-03-10 11:46:30|952.8|952.5|953.2|952.8|953.2|952.9|952.8|952.4|1501
1646912800000|2022-03-10 11:46:40|953.1|952.9|952.2|952|953.1|952.9|952.2|951.5|19810
1646912810000|2022-03-10 11:46:50|952.3|952.1|952.5|952.1|952.5|952.3|952.1|951.7|9736
1646912820000|2022-03-10 11:47:00|952.6|952.3|952.4|952|952.8|952.5|952.2|951.7|8608
1646912830000|2022-03-10 11:47:10|952.5|952.2|952.8|952.4|952.8|952.5|951.9|951.5|8983
1646912840000|2022-03-10 11:47:20|952.9|952.5|953.4|952.9|953.5|953.3|952.9|952.4|8937
1646912850000|2022-03-10 11:47:30|953.5|953|953.8|953.4|953.8|953.5|953.5|953|2734
1646912860000|2022-03-10 11:47:40|953.7|953.3|953.7|953.3|953.8|953.3|953.7|953.1|702
1646912870000|2022-03-10 11:47:50|953.5|953.2|953.6|953.3|953.7|953.5|953.5|953.1|731
1646912880000|2022-03-10 11:48:00|953.5|953.2|953.9|953.5|953.9|953.5|952.7|952.2|12058
1646912890000|2022-03-10 11:48:10|953.8|953.4|952.9|952.5|953.8|953.4|952.4|952|5302
1646912900000|2022-03-10 11:48:20|952.6|952.6|951.2|950.7|952.9|952.6|951.1|950.6|23741
1646912910000|2022-03-10 11:48:30|951.3|950.8|949.7|949.2|951.6|951.3|948.7|948.5|78503
1646912920000|2022-03-10 11:48:40|949.6|948.9|949.6|949.2|949.8|949.5|949.5|948.9|3798
1646912930000|2022-03-10 11:48:50|949.7|949.4|948.9|948.4|949.8|949.4|948.7|948|2929
1646912940000|2022-03-10 11:49:00|949|948.5|949.5|948.9|949.8|949.5|948.9|948.4|9372
1646912950000|2022-03-10 11:49:10|949.4|948.8|949.5|949.1|949.5|949.1|948.8|948.1|10022
1646912960000|2022-03-10 11:49:20|949.6|949.3|950.1|949.8|950.5|950.1|949.6|949.3|12111
1646912970000|2022-03-10 11:49:30|950.2|949.9|950.8|950.6|951.1|950.6|950.2|949.9|5253
1646912980000|2022-03-10 11:49:40|950.6|950.2|949.5|949.1|950.6|950.2|949.5|949.1|5591
1646912990000|2022-03-10 11:49:50|949.6|949.5|949.8|949.3|949.8|949.5|949.5|949.1|4913
1646913000000|2022-03-10 11:50:00|949.7|949.2|948.3|947.8|949.7|949.2|948.1|947.5|8289
1646913010000|2022-03-10 11:50:10|948.4|947.9|949.1|948.6|949.1|948.6|948.1|947.5|6363
1646913020000|2022-03-10 11:50:20|949.2|948.8|950.4|949.8|950.5|950|949.2|948.6|5625
1646913030000|2022-03-10 11:50:30|950.3|950|949.4|949|950.4|950|948.9|948.6|11875
1646913040000|2022-03-10 11:50:40|949.3|948.8|949|948.5|949.4|949.3|948.7|947.9|7935
1646913050000|2022-03-10 11:50:50|949.1|948.7|949.3|949|949.5|949.1|949.1|948.7|28503
1646913060000|2022-03-10 11:51:00|949.2|948.7|949.2|948.8|949.2|948.8|948.7|948.5|6025
1646913070000|2022-03-10 11:51:10|949.1|949|949|948.5|949.3|949|949|948.5|333
1646913080000|2022-03-10 11:51:20|949.1|948.6|949.2|948.8|949.2|949|949.1|948.6|1873
1646913090000|2022-03-10 11:51:30|949.1|948.6|948.8|948.5|949.2|948.9|948.8|948.5|500
1646913100000|2022-03-10 11:51:40|948.9|948.6|948.3|947.8|949|948.6|948.2|947.8|1500
1646913110000|2022-03-10 11:51:50|948.2|948|948.5|948.1|948.5|948.3|948.2|947.8|4189
1646913120000|2022-03-10 11:52:00|948.4|948|947.9|947.6|948.5|948|947.9|947.4|880
1646913130000|2022-03-10 11:52:10|948|947.7|948.7|948.3|948.7|948.5|947.9|947.7|8759
1646913140000|2022-03-10 11:52:20|948.6|948.1|948.4|947.9|948.6|948.1|948|947.5|10265
1646913150000|2022-03-10 11:52:30|948.6|948.2|949.4|948.9|949.5|949|948.6|948.2|522
1646913160000|2022-03-10 11:52:40|949.3|948.8|949.2|948.9|949.3|949.1|949.2|948.7|1179
1646913170000|2022-03-10 11:52:50|949.1|948.7|949.2|949|949.3|949|948.6|948|1911
1646913180000|2022-03-10 11:53:00|949.4|949.1|949.5|949|949.6|949.2|949.3|949|327
1646913190000|2022-03-10 11:53:10|949.6|949.1|949.5|949.3|950|949.4|949.3|949|892
1646913200000|2022-03-10 11:53:20|949.4|949.1|950.2|949.8|950.4|950|949.4|948.9|639
1646913210000|2022-03-10 11:53:30|950|950|950|949.9|950|950|950|949.8|474
1646913220000|2022-03-10 11:53:40|949.9|949.6|949.3|948.8|950|949.7|949.3|948.8|2058
1646913230000|2022-03-10 11:53:50|949.2|949|950|949.5|950|949.8|949.2|948.6|5461
1646913240000|2022-03-10 11:54:00|949.8|949.3|950.1|949.9|950.4|950|949.7|949.3|5298
1646913250000|2022-03-10 11:54:10|950|949.7|950.2|949.9|950.2|949.9|949.8|949.5|1873
1646913260000|2022-03-10 11:54:20|950.1|949.8|949.4|949|950.1|949.8|949.4|948.9|6261
1646913270000|2022-03-10 11:54:30|949.5|949.2|948.9|948.6|949.6|949.2|948.8|948.3|2875
1646913280000|2022-03-10 11:54:40|948.8|948.7|948.6|948.1|948.8|948.8|948.6|948|1384
1646913290000|2022-03-10 11:54:50|948.7|948.3|948.4|948|948.8|948.3|948.4|948|600
1646913300000|2022-03-10 11:55:00|948.3|947.9|948.3|948.1|948.4|948.1|948.2|947.8|2100
1646913310000|2022-03-10 11:55:10|948.2|948|948|947.5|948.3|948|948|947.4|2300
1646913320000|2022-03-10 11:55:20|947.9|947.6|947.6|947.1|947.9|947.6|947.3|946.9|5927
1646913330000|2022-03-10 11:55:30|947.7|947.4|947.8|947.5|948.3|948|947|946.6|23397
1646913340000|2022-03-10 11:55:40|948.1|947.6|948.8|948.4|948.9|948.7|948.1|947.6|23825
1646913350000|2022-03-10 11:55:50|948.9|948.3|948.5|948.1|948.9|948.3|948.5|948.1|0
1646913360000|2022-03-10 11:56:00|948.4|948|948.6|948.3|948.7|948.3|948.1|947.9|8275
1646913370000|2022-03-10 11:56:10|948.7|948.4|949.4|949.2|949.6|949.2|948.7|948.3|12175
1646913380000|2022-03-10 11:56:20|949.5|949.3|949.2|948.8|949.6|949.4|949.1|948.8|1823
1646913390000|2022-03-10 11:56:30|949.3|949.2|949.2|948.7|949.6|949.3|949|948.6|7369
1646913400000|2022-03-10 11:56:40|949.3|948.6|948.7|948.2|949.3|949|948.5|948.2|2247
1646913410000|2022-03-10 11:56:50|948.5|948.1|949.3|948.9|949.3|948.9|948.4|948|8601
1646913420000|2022-03-10 11:57:00|949.2|949|948.8|948.5|949.2|949|948.8|948.5|2603
1646913430000|2022-03-10 11:57:10|948.9|948.6|949.4|948.9|949.5|949.3|948.9|948.6|4569
1646913440000|2022-03-10 11:57:20|949.5|948.8|949.3|949|949.5|949.1|948.9|948.7|11152
1646913450000|2022-03-10 11:57:30|949.2|948.8|949.5|949.1|949.5|949.2|949.2|948.7|1489
1646913460000|2022-03-10 11:57:40|949.6|949.2|950.4|950|950.9|950.4|949.6|949.2|5159
1646913470000|2022-03-10 11:57:50|950.5|950.1|951.1|950.8|951.6|951.2|950.5|950.1|2360
1646913480000|2022-03-10 11:58:00|951|950.7|951.2|950.8|951.2|951|950.9|950.4|1656
1646913490000|2022-03-10 11:58:10|951|950.7|951.4|951|951.8|951.3|950.7|950.4|8487
1646913500000|2022-03-10 11:58:20|951.3|950.9|950.6|950.4|951.3|951|950.6|950.4|1623
1646913510000|2022-03-10 11:58:30|950.4|950.2|950.2|949.8|950.4|950.2|950.1|949.8|894
1646913520000|2022-03-10 11:58:40|950.3|949.9|950.5|950.1|950.6|950.3|950.1|949.7|2012
1646913530000|2022-03-10 11:58:50|950.4|950|950.6|950.1|950.7|950.3|950.4|949.9|2270
1646913540000|2022-03-10 11:59:00|950.7|950.2|951.1|950.9|951.2|950.9|950.7|950.2|1518
1646913550000|2022-03-10 11:59:10|951|950.7|951.9|951.6|951.9|951.6|950.9|950.6|8282
1646913560000|2022-03-10 11:59:20|951.7|951.4|951.7|951.3|951.7|951.4|951.4|951|1089
1646913570000|2022-03-10 11:59:30|951.6|951.4|951.1|950.7|951.6|951.4|950.9|950.7|1946
1646913580000|2022-03-10 11:59:40|951|950.5|951.2|951|951.2|951.1|950.9|950.5|1772
1646913590000|2022-03-10 11:59:50|951.5|951.2|951.7|951.2|952|951.8|951.5|951|14856
1646913600000|2022-03-10 12:00:00|951.8|951.5|951.9|951.5|951.9|951.5|951.8|951.5|0
1646913740000|2022-03-10 12:02:20|951.8|951.1|950.4|950.1|951.9|951.6|950.4|950|12178
1646913750000|2022-03-10 12:02:30|950.3|950|948.5|948.1|950.3|950|948.5|948|16786
1646913760000|2022-03-10 12:02:40|948.6|948|947.9|947.6|948.6|948|947.2|946.5|15066
1646913770000|2022-03-10 12:02:50|948|947.5|949.2|948.8|949.2|948.8|948|947.4|306
1646913780000|2022-03-10 12:03:00|949.4|948.9|950.2|949.8|950.5|950|949.4|948.9|4728
1646913790000|2022-03-10 12:03:10|949.7|949.6|948.4|947.8|949.7|949.6|947.6|946.9|36499
1646913800000|2022-03-10 12:03:20|948.3|948.1|948.5|948.1|948.9|948.5|948.3|947.8|2151
1646913810000|2022-03-10 12:03:30|948.9|948.8|949.4|948.9|949.5|949.1|948.8|948.1|12929
1646913820000|2022-03-10 12:03:40|949.5|949.2|949.7|949.2|949.8|949.4|949.5|948.9|500
1646913830000|2022-03-10 12:03:50|949.6|949.1|948.2|947.8|949.6|949.1|948.2|947.7|4478
1646913840000|2022-03-10 12:04:00|948|947.6|948.2|947.9|948.2|947.9|947.8|947.4|1107
1646913850000|2022-03-10 12:04:10|948.1|947.7|948.2|947.6|948.2|947.7|948.1|947.6|0
1646913860000|2022-03-10 12:04:20|948.1|948|947.9|947.4|948.4|948.1|947.7|947.1|9588
1646913870000|2022-03-10 12:04:30|947.7|947.3|947.1|946.6|947.7|947.3|946.9|946.6|7149
1646913880000|2022-03-10 12:04:40|947|946.7|948.1|947.6|948.1|947.6|947|946.7|1938
1646913890000|2022-03-10 12:04:50|948.2|948|948.5|948.1|948.8|948.4|948.2|948|1970
1646913900000|2022-03-10 12:05:00|948.6|948.2|948.8|948.4|949|948.7|948.6|948.2|933
1646913910000|2022-03-10 12:05:10|948.9|948.2|949.5|949.2|949.5|949.2|948.9|948.2|5529
1646913920000|2022-03-10 12:05:20|949.3|949|949.3|948.8|949.5|949|948.5|948.1|10200
1646913930000|2022-03-10 12:05:30|949.2||949.2||949.3||949.2||0
1646913940000|2022-03-10 12:05:40|949.3|948.9|949.4|949.1|949.5|949.3|949.3|948.9|1222
1646913950000|2022-03-10 12:05:50|949.1|949|948.8|948.4|949.4|949|948.7|948.2|4417
1646913960000|2022-03-10 12:06:00|948.6|948.3|948.9|948.5|948.9|948.5|948.6|948.2|638
1646913970000|2022-03-10 12:06:10|949|948.6|948.6|948.2|949.2|948.8|948.6|948.2|3062
1646913980000|2022-03-10 12:06:20|948.5|948.1|948.3|947.9|948.8|948.5|948.1|947.6|5373
1646913990000|2022-03-10 12:06:30|948.2|947.7|949.1|948.9|949.4|949|948.1|947.7|2623
1646914000000|2022-03-10 12:06:40|949.2|949.1|948.6|948.2|949.3|949.1|948.6|948.2|1694
1646914010000|2022-03-10 12:06:50|948.5|948|948.5|948|948.7|948.3|948.4|948|578
1646914020000|2022-03-10 12:07:00|948.6|948.5|949.1|948.8|949.4|949.1|948.6|948|5304
1646914030000|2022-03-10 12:07:10|949.3|948.6|949.1|948.8|949.4|949.1|949|948.6|1233
1646914040000|2022-03-10 12:07:20|949.2|948.9|949.1|948.8|949.4|949|949|948.4|10986
1646914050000|2022-03-10 12:07:30|949|948.7|948.8|948.5|949|948.7|948.7|948.5|1217
1646914060000|2022-03-10 12:07:40|948.9|948.6|948.3|947.9|948.9|948.6|948.3|947.8|3624
1646914070000|2022-03-10 12:07:50|948.2|947.8|948.8|948.5|948.8|948.7|948.2|947.8|1775
1646914080000|2022-03-10 12:08:00|948.7|948.3|949.1|948.8|949.4|949.1|948.7|948.3|3584
1646914090000|2022-03-10 12:08:10|949|948.9|950.2|949.7|950.5|950.1|949|948.9|7296
1646914100000|2022-03-10 12:08:20|950.1|950|949.2|948.7|950.1|950|949.2|948.7|713
1646914110000|2022-03-10 12:08:30|949.1|948.5|949.5|949.1|949.6|949.3|949|948.5|9921
1646914120000|2022-03-10 12:08:40|949.4|949|949.3|949.1|949.6|949.2|949.1|948.7|1866
1646914130000|2022-03-10 12:08:50|949.4|948.9|949.5|949.1|949.5|949.1|949.4|948.9|499
1646914140000|2022-03-10 12:09:00|949.3|949|949.3|949|949.5|949.1|949.2|948.7|4501
1646914150000|2022-03-10 12:09:10|949.4|949.1|949.8|949.6|950|949.6|949.3|948.9|7905
1646914160000|2022-03-10 12:09:20|950.1|949.7|949.9|949.4|950.4|950.1|949.9|949.4|2440
1646914170000|2022-03-10 12:09:30|949.8|949|950.4|950.1|950.5|950.2|949.5|948.9|21469
1646914180000|2022-03-10 12:09:40||950.2||950.2||950.2||950.2|0
1646914190000|2022-03-10 12:09:50|950.3|950.1|950.6|950.1|950.6|950.4|950.3|949.8|2248
1646914200000|2022-03-10 12:10:00|950.4|950|950.4|950.1|950.6|950.1|950|949.7|1210
1646914210000|2022-03-10 12:10:10|950.6|950.2|951.5|951.1|951.6|951.3|950.6|950.2|3932
1646914220000|2022-03-10 12:10:20|951.6|951.2|951.1|950.7|951.6|951.3|950.8|950.5|1091
1646914230000|2022-03-10 12:10:30|951|950.8|951.5|951.2|951.5|951.2|951|950.7|1189
1646914240000|2022-03-10 12:10:40|951.6|951.3|952.5|952.2|953|952.6|951.6|951.3|33602
1646914250000|2022-03-10 12:10:50|952.4|952.1|952.5|952.3|952.9|952.5|951.9|951.7|17796
1646914260000|2022-03-10 12:11:00|952.4|952.2|952.6|952.4|952.8|952.6|951.7|951.4|46996
1646914270000|2022-03-10 12:11:10|952.5|952.3|953.5|953.2|954|953.6|952.5|952.2|9906
1646914280000|2022-03-10 12:11:20|953.1|953.1|953.1|952.7|953.4|953.1|952.5|952.1|10964
1646914290000|2022-03-10 12:11:30|952.9|952.6|953.1|952.7|953.3|953|952.8|952.5|2699
1646914300000|2022-03-10 12:11:40|953.3|952.9|953.5|953.1|953.5|953.3|953.2|952.9|1914
1646914310000|2022-03-10 12:11:50|953.4|953|953.7|953.4|953.8|953.6|953.3|952.9|18592
1646914320000|2022-03-10 12:12:00|953.9|953.5|952.8|952.4|954|953.8|952.6|952.3|8584
1646914330000|2022-03-10 12:12:10|952.7|952.3|953.1|952.8|953.1|952.9|952.5|952.1|15172
1646914340000|2022-03-10 12:12:20|953|952.7|952.4|952|953|952.7|951.8|951.4|10611
1646914350000|2022-03-10 12:12:30|952.3|952.1|952.3|952.1|952.5|952.2|952.2|952|4752
1646914360000|2022-03-10 12:12:40|952.2|952|952.7|952.4|952.8|952.6|952.1|952|3486
1646914370000|2022-03-10 12:12:50|952.8|952.5|953.2|952.8|953.2|952.8|952.8|952.4|5957
1646914380000|2022-03-10 12:13:00|953.1|952.7|953|952.8|953.1|952.9|952.8|952.4|8473
1646914390000|2022-03-10 12:13:10|953.1|952.7|953.1|952.9|953.1|953|953.1|952.7|1457
1646914400000|2022-03-10 12:13:20|953|953|953.1|952.8|953.3|953.2|952.9|952.7|2481
1646914410000|2022-03-10 12:13:30|953.2|952.9|954.7|954.4|954.9|954.4|953.2|952.9|17149
1646914420000|2022-03-10 12:13:40|954.8|954.5|954.9|954.6|955.3|955|954.6|954.4|21328
1646914430000|2022-03-10 12:13:50|954.8|954.5|954.9|954.7|955|954.7|954.4|954.1|24382
1646914440000|2022-03-10 12:14:00|954.7|954.5|954.6|954.4|955.1|954.8|954.5|954.1|7087
1646914450000|2022-03-10 12:14:10|954.5|954.3|955.4|955.1|955.9|955.6|954.4|954.1|28841
1646914460000|2022-03-10 12:14:20|955.5|955.2|955.5|955.2|955.7|955.5|955.3|955.1|4246
1646914470000|2022-03-10 12:14:30|955.6|955.3|955.7|955.3|955.7|955.5|955.4|955.1|1063
1646914480000|2022-03-10 12:14:40|955.6|955.2|955.6|955.3|955.7|955.3|955.6|955.2|0
1646914490000|2022-03-10 12:14:50|955.7|955.2|955.7|955.4|955.7|955.5|955.4|955|1482
1646914500000|2022-03-10 12:15:00|955.6|955.3|955|954.7|955.7|955.4|955|954.6|10218
1646914510000|2022-03-10 12:15:10|954.9|954.8|955.5|955.4|955.6|955.4|954.9|954.6|6408
1646914520000|2022-03-10 12:15:20|955.6|955.5|955.2|954.9|955.7|955.5|955.1|954.9|22315
1646914530000|2022-03-10 12:15:30|955.3|955|955.5|955.3|955.6|955.4|955.3|955|4256
1646914540000|2022-03-10 12:15:40|955.4|955.1|955.3|954.9|955.6|955.3|955.1|954.8|2725
1646914550000|2022-03-10 12:15:50|955.2|954.8|955.5|955.3|955.5|955.3|954.8|954.5|33015
1646914560000|2022-03-10 12:16:00|955.4|955.1|956.3|956.2|956.3|956.2|955.4|955|5670
1646914570000|2022-03-10 12:16:10|956.4|956.1|956.9|956.6|957|956.7|956.4|956.1|9406
1646914580000|2022-03-10 12:16:20|957|956.7|958|957.8|958|957.8|956.9|956.6|17800
1646914590000|2022-03-10 12:16:30|957.9|957.9|958.2|957.9|958.3|958|957.6|957.5|90855
1646914600000|2022-03-10 12:16:40|958.1|958|958.6|958.5|958.6|958.5|958|958|1813
1646914610000|2022-03-10 12:16:50|958.7|958.4|959.2|958.9|959.3|959|958.7|958.4|4189
1646914620000|2022-03-10 12:17:00|959.3|958.8|959.5|959.3|959.5|959.3|959.2|958.8|2415
1646914630000|2022-03-10 12:17:10|959.8|959.4|960.3|960.1|960.4|960.1|959.6|959.3|97297
1646914640000|2022-03-10 12:17:20|960.5|960|961.7|961.5|961.8|961.6|960.2|960|41641
1646914650000|2022-03-10 12:17:30|961.8|961.7|961.3|960.9|962.4|962|960.7|960.4|35162
1646914660000|2022-03-10 12:17:40|961.1|960.8|960.9|960.7|961.8|961.6|960.8|960.5|10321
1646914670000|2022-03-10 12:17:50|960.7|960.6|962.3|962|962.4|962.1|960.5|960.1|41996
1646914680000|2022-03-10 12:18:00|962.2|961.9|962.2|961.8|962.3|962.2|961.8|961.4|7962
1646914690000|2022-03-10 12:18:10|962.3|962|963.1|962.7|963.4|963.1|962.3|962|25076
1646914700000|2022-03-10 12:18:20|963|962.6|964.3|963.9|964.4|964.1|963|962.5|22709
1646914710000|2022-03-10 12:18:30|964.4|964|963.9|963.5|964.7|964.5|963.8|963.5|4842
1646914720000|2022-03-10 12:18:40|964|963.6|964.9|964.5|965.5|964.9|964|963.6|28549
1646914730000|2022-03-10 12:18:50|965|964.6|965.1|964.7|965.2|964.8|964.9|964.5|1048
1646914740000|2022-03-10 12:19:00|965.2|964.9|965.3|965|965.9|965.6|965.1|964.9|9231
1646914750000|2022-03-10 12:19:10|965.2|964.9|964.5|964.1|965.2|964.9|964.2|963.8|8833
1646914760000|2022-03-10 12:19:20|964.6|964.2|964.4|964.1|965|964.6|964.1|963.9|8919
1646914770000|2022-03-10 12:19:30||964.2||964.3||964.3||964.1|0
1646914780000|2022-03-10 12:19:40|964.3|964.1|964.4|964.1|964.6|964.3|964.1|963.9|5441
1646914790000|2022-03-10 12:19:50|964.5|964.2|965.3|965.1|965.7|965.5|964.3|964|35778
1646914800000|2022-03-10 12:20:00|965.2|965|964.4|964|965.3|965|964.2|963.9|13358
1646914810000|2022-03-10 12:20:10|964.3|963.9|964.5|964.3|964.7|964.3|963.8|963.4|6030
1646914820000|2022-03-10 12:20:20|964.6|964.4|965.8|965.5|965.9|965.5|964.6|964.3|23903
1646914830000|2022-03-10 12:20:30|965.7|965.4|965.7|965.5|965.9|965.6|965.4|965|16740
1646914840000|2022-03-10 12:20:40|965.9|965.6|966.3|966.1|966.5|966.1|965.9|965.6|8940
1646914850000|2022-03-10 12:20:50|966.2|966|966.1|965.7|966.4|966.2|965.9|965.5|40357
1646914860000|2022-03-10 12:21:00|966.2|965.9|966|965.7|966.2|965.9|965.9|965.5|2449
1646914870000|2022-03-10 12:21:10|966.1|965.8|966.2|965.8|966.2|966.1|966.1|965.7|2722
1646914880000|2022-03-10 12:21:20|966.3|965.9|965.2|965|966.3|966.1|965.2|964.9|10542
1646914890000|2022-03-10 12:21:30|965.1|965.1|965.8|965.5|965.8|965.5|965.1|965.1|6800
1646914900000|2022-03-10 12:21:40|965.7|965.4|965.4|965.1|965.7|965.4|965|964.6|19379
1646914910000|2022-03-10 12:21:50|965.5|965.2|965.3|965.1|965.5|965.3|965|964.5|15965
1646914920000|2022-03-10 12:22:00|965.4|965.2|964.3|964.1|965.5|965.2|964.2|963.7|3289
1646914930000|2022-03-10 12:22:10|964.2|964|963.1|962.8|964.2|964|962.9|962.6|20307
1646914940000|2022-03-10 12:22:20|963|962.7|962.7|962.5|963.3|963.1|962.6|962.3|13426
1646914950000|2022-03-10 12:22:30|962.6|962.4|962.2|962|962.6|962.4|962|961.6|1736
1646914960000|2022-03-10 12:22:40|962.4|962.1|962.5|962.1|963.3|963|962.4|962.1|8529
1646914970000|2022-03-10 12:22:50|962.4|962.2|962.2|962|962.9|962.7|961.9|961.5|12958
1646914980000|2022-03-10 12:23:00|962.3|961.9|961.2|960.9|962.3|962|960.8|960.4|8233
1646914990000|2022-03-10 12:23:10|961.1|961|961.2|960.9|961.4|961|960.7|960.2|2223
1646915000000|2022-03-10 12:23:20|961.4|961|961.4|961.2|961.7|961.5|961.3|961|24982
1646915010000|2022-03-10 12:23:30|961.3|961.1|961.6|961.3|961.7|961.5|961.1|960.8|14455
1646915020000|2022-03-10 12:23:40|961.5|961.2|961.2|960.9|961.6|961.2|960.4|959.9|10323
1646915030000|2022-03-10 12:23:50|961.3|961|961.4|961.2|961.6|961.2|961.2|960.9|524
1646915040000|2022-03-10 12:24:00|961.2|961|960.7|960.6|961.2|961|960.6|960.4|3445
1646915050000|2022-03-10 12:24:10|960.6|960.5|960.3|960|960.7|960.6|960.1|959.8|875
1646915060000|2022-03-10 12:24:20|960.2|959.9|959.7|959.3|960.3|960|959.7|959.2|2258
1646915070000|2022-03-10 12:24:30|959.5|959.2|958.8|958.4|959.7|959.4|958.7|958.4|2714
1646915080000|2022-03-10 12:24:40|958.7|958.5|959|958.8|959|958.8|958.6|958.4|5700
1646915090000|2022-03-10 12:24:50|959.1|958.9|958.7|958.5|959.2|959|958.5|958.2|5462
1646915100000|2022-03-10 12:25:00|958.5|958.4|958.4|958.2|958.7|958.4|958.4|958.2|598
1646915110000|2022-03-10 12:25:10|958.3|958.1|957.8|957.7|958.3|958.1|957.8|957.4|7415
1646915120000|2022-03-10 12:25:20|957.9|957.8|957.9|957.7|958.1|957.9|957.7|957.4|4488
1646915130000|2022-03-10 12:25:30|957.7|957.6|957.2|956.8|957.9|957.6|957.2|956.8|4313
1646915140000|2022-03-10 12:25:40|957.1|956.9|957.2|956.9|957.2|956.9|957.1|956.9|0
1646915150000|2022-03-10 12:25:50|957.1|957|958|957.5|958.2|957.8|957.1|956.9|9149
1646915160000|2022-03-10 12:26:00|957.5|957.4|957.2|957|957.7|957.4|957.1|956.9|2682
1646915170000|2022-03-10 12:26:10|957.5|957.1|956.3|956|957.6|957.1|956.3|955.9|2819
1646915180000|2022-03-10 12:26:20|956.2|955.8|956.5|956.4|956.8|956.4|956.2|955.8|4335
1646915200000|2022-03-10 12:26:40|956.4|956.2|956.2|956|956.5|956.2|956.2|956|1343
1646915210000|2022-03-10 12:26:50|956.1|955.9|956.4|956|956.8|956.4|955.8|955.5|4526
1646915220000|2022-03-10 12:27:00|956.3|955.9|955.8|955.5|956.3|955.9|955|954.9|7688
1646915230000|2022-03-10 12:27:10|955.7|955.6|955.2|954.9|955.7|955.6|955.1|954.9|500
1646915240000|2022-03-10 12:27:20|955.1|955|954.2|953.9|955.3|955.1|954.2|953.9|3485
1646915250000|2022-03-10 12:27:30|954.3|953.7|954.1|953.8|954.4|954|953.7|953.3|732
1646915260000|2022-03-10 12:27:40|954|953.7|954.1|953.8|954.4|954|954|953.6|3391
1646915270000|2022-03-10 12:27:50|954.2|954.1|953.8|953.4|954.6|954.2|953.7|953.4|386
1646915280000|2022-03-10 12:28:00|953.7|953.7|954.8|954.4|954.9|954.4|953.7|953.4|817
1646915290000|2022-03-10 12:28:10|954.9|954.5|956.5|956.2|956.6|956.2|954.9|954.5|1871
1646915300000|2022-03-10 12:28:20|956.6|956.3|956.3|955.8|956.9|956.5|956.2|955.8|1686
1646915310000|2022-03-10 12:28:30|956.1|955.7|954.7|954.4|956.1|955.7|954.7|954.3|3411
1646915320000|2022-03-10 12:28:40|954.6|954.2|954.7|954.3|954.7|954.5|954.5|954.1|181
1646915330000|2022-03-10 12:28:50|954.6|954.4|954.7|954.6|954.7|954.6|954.6|954.3|2766
1646915340000|2022-03-10 12:29:00|954.6|954.5|955|954.6|955.1|954.8|954.6|954.3|2742
1646915350000|2022-03-10 12:29:10|954.9|954.5|954.9|954.6|955|954.7|954.7|954.5|1010
1646915360000|2022-03-10 12:29:20|955|954.7|955.9|955.6|955.9|955.6|954.9|954.7|3117
1646915370000|2022-03-10 12:29:30|955.8|955.4|955.6|955.2|956|955.8|955.3|955|3832
1646915380000|2022-03-10 12:29:40|955.4|955.1|954.4|954.1|955.4|955.2|954.4|954|16000
1646915390000|2022-03-10 12:29:50|954.5|954.2|954.2|953.9|955.5|955.2|954.1|953.6|7969
1646915400000|2022-03-10 12:30:00|954.1|953.7|953.4|953|954.1|953.7|952.9|952.5|5836
1646915410000|2022-03-10 12:30:10|953.5|953.1|953.4|953.1|954|953.6|953.3|953.1|11087
1646915420000|2022-03-10 12:30:20|953.3|952.9|953.5|953.2|953.5|953.2|953.1|952.8|1714
1646915430000|2022-03-10 12:30:30|953.4|953|953|952.8|953.4|953|953|952.6|2825
1646915440000|2022-03-10 12:30:40|952.9|952.7|952.7|952.4|953|952.8|952.2|952.1|14285
1646915450000|2022-03-10 12:30:50|952.6|952.3|952.3|952.2|952.6|952.5|952.3|952.1|3370
1646915460000|2022-03-10 12:31:00|952.2|952.1|952.4|952.1|952.4|952.3|952.1|952|3132
1646915470000|2022-03-10 12:31:10|952.5|952.4|953.1|952.7|953.5|953.3|952.5|952.3|4193
1646915480000|2022-03-10 12:31:20|953|952.6|952.4|952.1|953|952.6|952.4|952.1|815
1646915490000|2022-03-10 12:31:30|952.3||952.3||952.4||952.2||0
1646915500000|2022-03-10 12:31:40|952.4|952.2|952.6|952.4|952.7|952.5|951.6|951.3|12655
1646915510000|2022-03-10 12:31:50|952.7|952.5|952.3|952|953.2|952.8|952.2|952|4040
1646915520000|2022-03-10 12:32:00|952.2|952.1|952.3|952|952.3|952.1|952.2|952|53
1646915530000|2022-03-10 12:32:10|952.2|952.1|952.9|952.6|952.9|952.7|952.2|952.1|2761
1646915540000|2022-03-10 12:32:20|953|952.9|953|952.8|953.2|953.1|953|952.6|5152
1646915550000|2022-03-10 12:32:30|952.9|952.6|952.1|951.8|953|952.7|952|951.5|4300
1646915560000|2022-03-10 12:32:40|952|951.7|952|951.7|952.1|951.9|951.9|951.4|2102
1646915570000|2022-03-10 12:32:50|952.1|952|952.7|952.3|952.7|952.3|952|951.7|1275
1646915580000|2022-03-10 12:33:00|952.6|952.4|952.8|952.3|953.2|952.7|952.4|951.9|2618
1646915590000|2022-03-10 12:33:10|952.7|952.2|952.4|952.1|952.9|952.7|952.4|952.1|2579
1646915600000|2022-03-10 12:33:20|952.3|951.9|952.9|952.5|952.9|952.5|951.9|951.5|2856
1646915610000|2022-03-10 12:33:30|952.7|952.4|951.6|951.2|952.7|952.4|951.5|951.2|5470
1646915620000|2022-03-10 12:33:40|951.5|951.3|951.5|951.3|951.5|951.3|951.4|951.3|138
1646915630000|2022-03-10 12:33:50|951.4|951.2|951.2|951|951.4|951.3|951.2|950.8|357
1646915640000|2022-03-10 12:34:00|951.3|950.9|951|950.7|951.3|950.9|950.8|950.5|1126
1646915650000|2022-03-10 12:34:10|951.1|951|950.6|950.2|951.4|951.2|950.2|950|8759
1646915660000|2022-03-10 12:34:20|950.7|950.3|951.2|950.8|951.7|951.2|950.7|950.3|1105
1646915670000|2022-03-10 12:34:30|951.3|950.9|951.6|951.2|951.7|951.2|950.9|950.6|2072
1646915680000|2022-03-10 12:34:40|951.5|951.1|951.6|951.4|951.6|951.4|951.5|951|448
1646915690000|2022-03-10 12:34:50|951.5|951.2|950.6|950.2|951.5|951.2|950.6|950.2|2512
1646915700000|2022-03-10 12:35:00|950.7|950.3|950.2|949.7|950.9|950.4|950.2|949.7|3042
1646915710000|2022-03-10 12:35:10|950.1|949.5|950|949.6|950.1|949.7|950|949.5|0
1646915720000|2022-03-10 12:35:20|949.9|949.7|950|949.8|950|949.9|949.8|949.6|2729
1646915730000|2022-03-10 12:35:30|950.2|949.9|949.7|949.4|950.5|950.2|949.6|949.2|19242
1646915740000|2022-03-10 12:35:40|949.6|949.3|949.9|949.6|950|949.6|949.4|949.1|1056
1646915750000|2022-03-10 12:35:50|949.8|949.7|949.9|949.6|949.9|949.8|949.2|948.9|14845
1646915760000|2022-03-10 12:36:00|949.8|949.5|950.4|950|950.5|950.2|949.8|949.4|2009
1646915770000|2022-03-10 12:36:10|950.5|950.1|949.6|949.4|950.8|950.5|949.6|949.4|4870
1646915780000|2022-03-10 12:36:20|949.5|949.2|949|948.7|949.5|949.4|948.8|948.4|14153
1646915790000|2022-03-10 12:36:30|948.9|948.8|948.7|948.5|948.9|948.8|948.7|948.5|4972
1646915800000|2022-03-10 12:36:40|948.6|948.3|948.9|948.6|949|948.7|948.5|948|2552
1646915810000|2022-03-10 12:36:50|948.7|948.5|949.6|949.2|949.6|949.3|948.6|948.4|2990
1646915820000|2022-03-10 12:37:00|949.2|949.1|949.2|948.9|949.4|949.2|949|948.7|3000
1646915830000|2022-03-10 12:37:10|949.1|948.7|948.9|948.6|949.1|948.8|948.8|948.4|2338
1646915840000|2022-03-10 12:37:20|949|948.7|948.9|948.6|949.2|948.9|948.9|948.6|1096
1646915850000|2022-03-10 12:37:30|949|948.7|949.8|949.7|950.3|949.9|949|948.7|13333
1646915860000|2022-03-10 12:37:40|949.7|949.5|949.6|949.4|949.7|949.5|949.5|949.2|554
1646915870000|2022-03-10 12:37:50|949.5|949.5|950.3|949.8|950.4|950.1|949.5|949.4|4439
1646915880000|2022-03-10 12:38:00|950.2|949.9|949.5|949.3|950.2|949.9|949.4|949.1|14460
1646915890000|2022-03-10 12:38:10|949.4|949.2|949.3|949.2|949.5|949.3|949.2|948.8|4586
1646915900000|2022-03-10 12:38:20|949.2|949|949.3|949.2|949.3|949.2|949.2|949|407
1646915910000|2022-03-10 12:38:30|949.2|949|949.1|948.7|949.2|949|948.8|948.5|2349
1646915920000|2022-03-10 12:38:40|949|948.6|949.9|949.5|949.9|949.7|948.8|948.6|1650
1646915930000|2022-03-10 12:38:50|949.8|949.4|949.5|949|949.8|949.4|949.5|949|873
1646915940000|2022-03-10 12:39:00|949.4|948.9|948.4|948.2|949.4|949|948.3|948.1|2951
1646915950000|2022-03-10 12:39:10|948.3|948.3|948.6|948.1|948.6|948.3|948.1|947.8|3953
1646915960000|2022-03-10 12:39:20|948.5|947.9|948.1|947.8|948.5|948.3|948|947.7|8201
1646915970000|2022-03-10 12:39:30|948.2|947.9|948.7|948.5|948.9|948.6|948.2|947.8|4345
1646915980000|2022-03-10 12:39:40|948.8|948.7|949|948.6|949.2|948.8|948.7|948.5|1370
1646915990000|2022-03-10 12:39:50|948.9|948.5|948.9|948.6|948.9|948.6|948.9|948.5|0
1646916000000|2022-03-10 12:40:00|948.8|948.5|948.9|948.6|949|948.6|948.4|948.2|14982
1646916010000|2022-03-10 12:40:10|948.8|948.7|949.1|948.9|949.4|949|948.8|948.7|7120
1646916020000|2022-03-10 12:40:20|949|948.8|949.6|949.3|949.7|949.3|948.9|948.7|5060
1646916030000|2022-03-10 12:40:30|949.8|949.5|949.9|949.6|950.3|949.9|949.4|949.1|22795
1646916040000|2022-03-10 12:40:40|949.8|949.7|950.5|950|950.6|950.2|949.8|949.7|3194
1646916050000|2022-03-10 12:40:50|950.4|950.1|950.8|950.5|951|950.5|950.2|949.9|11940
1646916060000|2022-03-10 12:41:00|950.9|950.6|951.3|951|951.4|951.1|950.8|950.6|2531
1646916070000|2022-03-10 12:41:10|951.4|951.1|951|950.9|951.6|951.2|951|950.9|4152
1646916080000|2022-03-10 12:41:20|950.9|950.8|950.9|950.8|951|950.8|950.8|950.7|19314
1646916090000|2022-03-10 12:41:30|951|950.7|951.4|951.2|951.4|951.3|951|950.7|1684
1646916100000|2022-03-10 12:41:40|951.3|951|951.6|951.2|951.7|951.5|951.1|950.9|6903
1646916110000|2022-03-10 12:41:50|951.5|951.1|952.1|951.7|952.4|952|951.4|951.1|1392
1646916120000|2022-03-10 12:42:00|952|951.5|951.4|951.2|952.1|951.5|951.4|951.2|10376
1646916130000|2022-03-10 12:42:10|951.3|951.1|950.9|950.7|951.4|951.1|950.7|950.4|3589
1646916140000|2022-03-10 12:42:20|951.1|951|951.3|951|951.4|951.2|950.8|950.7|3431
1646916150000|2022-03-10 12:42:30|951.4|951.1|951.1|950.7|951.4|951.2|951.1|950.7|551
1646916160000|2022-03-10 12:42:40|951|950.6|951.1|950.8|951.1|951|950.7|950.5|2750
1646916170000|2022-03-10 12:42:50|951|950.7|951|950.8|951|950.8|950.9|950.7|0
1646916180000|2022-03-10 12:43:00|951.1|950.9|952.4|952.1|952.6|952.2|951.1|950.9|2062
1646916190000|2022-03-10 12:43:10||952||952.1||952.2||952|0
1646916200000|2022-03-10 12:43:20|952.3|952|951.8|951.5|952.3|952.1|951.8|951.4|1361
1646916210000|2022-03-10 12:43:30|951.9|951.6|951.6|951.5|952.1|951.7|951.6|951.5|3023
1646916220000|2022-03-10 12:43:40|951.5|951.4|951.1|950.8|951.5|951.4|950.8|950.5|5277
1646916230000|2022-03-10 12:43:50||950.9||950.9||950.9||950.9|0
1646916240000|2022-03-10 12:44:00|951|950.8|950.9|950.7|951|950.9|950.8|950.5|4667
1646916250000|2022-03-10 12:44:10|950.8|950.6|951.2|951|951.3|951|950.7|950.4|7328
1646916260000|2022-03-10 12:44:20|951.4|951.1|952.1|951.7|952.1|951.7|951.4|951.1|3497
1646916270000|2022-03-10 12:44:30|951.9|951.6|951.8|951.4|951.9|951.7|951.8|951.4|502
1646916280000|2022-03-10 12:44:40||951.5||951.4||951.5||951.4|0
1646916290000|2022-03-10 12:44:50|951.7|951.3|951.5|950.8|952.3|951.3|950.6|950.1|5562
1646916300000|2022-03-10 12:45:00|951.7|950.9|951.7|951.2|951.7|951.2|951.7|950.9|741
1646916310000|2022-03-10 12:45:10|951.6|951.3|951.6|951.4|952.3|951.5|951.2|950.8|3621
1646916320000|2022-03-10 12:45:20|951.4|951.3|948.7|948.3|952|951.3|948.5|948|29882
1646916330000|2022-03-10 12:45:30|948.9|948.4|949.9|949.6|950|949.6|947.9|947.6|27326
1646916340000|2022-03-10 12:45:40|950|949.7|952.6|952.3|954.1|953.6|950|949.7|121871
1646916350000|2022-03-10 12:45:50|952.4|951.9|948|947.6|952.4|952.1|947.4|946.9|27463
1646916360000|2022-03-10 12:46:00|948.2|947.8|953|952.6|953.4|952.8|948.1|947.8|18475
1646916370000|2022-03-10 12:46:10|952.9|952.5|950.4|950.1|954.3|953.4|949.5|948.9|22335
1646916380000|2022-03-10 12:46:20|950.3|950|950.5|950.1|951.1|950.3|949|948.6|13006
1646916390000|2022-03-10 12:46:30|950.3|949.9|952.9|952.6|953.4|952.9|950.1|949.7|12550
1646916400000|2022-03-10 12:46:40|953|952.7|954.5|953.8|954.8|954.4|952.9|952.6|7275
1646916410000|2022-03-10 12:46:50|954.4|953.7|953.5|952.9|954.4|953.7|952.7|952.1|49997
1646916420000|2022-03-10 12:47:00|953.4|953.1|953.5|953.1|954.6|954.1|953.4|953.1|6049
1646916430000|2022-03-10 12:47:10|953.4|952.9|952.8|952.4|953.8|953.2|951.9|951.5|31553
1646916440000|2022-03-10 12:47:20|952.9|952.5|957.4|957.1|958.3|958.2|952.9|952.5|91962
1646916450000|2022-03-10 12:47:30|957.3|957|957.3|956.9|957.8|957.4|957.1|956.7|12561
1646916460000|2022-03-10 12:47:40|957.4|956.8|960.8|960.1|960.8|960.1|957.4|956.8|19145
1646916470000|2022-03-10 12:47:50|961|960.2|962.6|962.1|963.2|962.2|961|960.2|24124
1646916480000|2022-03-10 12:48:00|963|962.3|960|959.5|963.2|962.8|959.8|959.3|11262
1646916490000|2022-03-10 12:48:10|959.7|959.4|962.1|961.5|962.6|962.2|959.1|958.4|33794
1646916500000|2022-03-10 12:48:20|961.9|961.4|962|961.6|962.1|961.8|960|959.3|69744
1646916510000|2022-03-10 12:48:30|961.9|961.7|963.5|963.1|964|963.5|961.7|961.3|32752
1646916520000|2022-03-10 12:48:40|963.3|963|964.1|963.1|966|965.3|963.1|962.7|20277
1646916530000|2022-03-10 12:48:50|964|963.2|962.7|962.1|964.3|964.2|961.2|960.4|25896
1646916540000|2022-03-10 12:49:00|962.8|962.2|962.2|961.7|964.6|963.6|962|961.4|11106
1646916550000|2022-03-10 12:49:10|962.4|961.9|962.4|961.9|963.7|963.1|962.2|961.7|14808
1646916560000|2022-03-10 12:49:20|962.3|962.1|963.3|962.9|963.3|962.9|961.9|961.2|26719
1646916570000|2022-03-10 12:49:30|963.4|963|963.5|962.8|964.4|963.5|963.1|962.5|10642
1646916580000|2022-03-10 12:49:40|963.7|963|964.2|963.2|964.7|964|963.5|963|31229
1646916590000|2022-03-10 12:49:50|964.1|963|963.1|962.8|964.1|963|962.9|962.3|4804
1646916600000|2022-03-10 12:50:00|963|962.7|964.2|963.7|964.8|964.2|962.9|962.5|61911
1646916610000|2022-03-10 12:50:10|964|963.6|963|962.7|964|963.6|963|962.7|62918
1646916620000|2022-03-10 12:50:20|963.3|962.8|961.6|961.1|964.1|963.6|961.6|960.9|36021
1646916630000|2022-03-10 12:50:30|961.5|960.9|959.8|959.6|961.5|961.1|959.4|958.9|25658
1646916640000|2022-03-10 12:50:40|959.7|959.4|959.7|959.3|960.7|960.3|959.6|959.2|18987
1646916650000|2022-03-10 12:50:50|959.8|959.4|957|956.4|959.8|959.5|957|956.3|10142
1646916660000|2022-03-10 12:51:00|956.9|956.5|958.1|957.5|958.4|957.5|955|954.7|53606
1646916670000|2022-03-10 12:51:10|958.3|957.6|956|955.7|958.9|958.4|955.9|955.3|33503
1646916680000|2022-03-10 12:51:20|956.1|955.5|956.3|955.8|956.7|956.1|955.9|955.3|7114
1646916690000|2022-03-10 12:51:30|956.4|955.9|957.3|956.8|957.7|957.3|956|955.6|11088
1646916700000|2022-03-10 12:51:40|957.2|956.6|957|956.5|957.5|957|956.2|955.6|13390
1646916710000|2022-03-10 12:51:50|957.1|956.6|958.3|957.9|959.2|958.7|957|956.6|5946
1646916720000|2022-03-10 12:52:00|958|957.5|958.4|957.8|958.6|957.8|956.5|956.2|20469
1646916730000|2022-03-10 12:52:10|958.1|957.9|960.8|960.2|961|960.2|958.1|957.9|6723
1646916740000|2022-03-10 12:52:20|960.7|959.9|959.2|958.7|960.8|960.3|959.2|958.7|16129
1646916750000|2022-03-10 12:52:30|959.3|958.8|960.6|960.3|960.6|960.3|959.3|958.8|11532
1646916760000|2022-03-10 12:52:40|960.7|960.1|959.9|959.5|960.7|960.1|959.1|958.5|9073
1646916770000|2022-03-10 12:52:50|959.8|959|959.8|959.4|960|959.6|959.2|958.7|36724
1646916780000|2022-03-10 12:53:00|959.9|959.5|959.1|958.7|960|959.6|959.1|958.7|7310
1646916790000|2022-03-10 12:53:10|959|959|960.1|959.6|960.2|959.6|959|958.7|8821
1646916800000|2022-03-10 12:53:20|960|959.7|959.3|958.9|960|959.8|959.1|958.7|360
1646916810000|2022-03-10 12:53:30|959.1|958.8|958.4|957.9|959.1|958.8|958.1|957.6|15821
1646916820000|2022-03-10 12:53:40|958.3|957.8|958.4|957.8|958.7|958|957.8|957.3|3500
1646916830000|2022-03-10 12:53:50|958.3|957.6|957.4|956.8|958.3|957.6|956.5|955.9|4098
1646916840000|2022-03-10 12:54:00|957.6|956.7|956.7|956.4|958|957.4|956.7|956.1|11607
1646916850000|2022-03-10 12:54:10|956.6|956|956.3|955.9|956.7|956.2|956.1|955.5|0
1646916860000|2022-03-10 12:54:20|956.2|955.8|956.3|955.9|956.3|956|956|955.8|234
1646916870000|2022-03-10 12:54:30|956.1|955.8|955.2|954.7|956.1|955.8|955.1|954.5|1493
1646916880000|2022-03-10 12:54:40|955.3|954.8|955.8|955.4|955.9|955.5|955.3|954.8|1462
1646916890000|2022-03-10 12:54:50|955.7|955.3|955.7|955.1|955.7|955.3|955.1|954.7|14673
1646916900000|2022-03-10 12:55:00|955.8|955.2|956.7|956.3|957.4|957|955.8|955.1|7635
1646916910000|2022-03-10 12:55:10|956.6|956.2|957.5|957|957.5|957.2|956.6|956.2|2903
1646916920000|2022-03-10 12:55:20|957.3|956.9|956.2|955.6|957.5|957|956|955.4|5188
1646916930000|2022-03-10 12:55:30|956.3|955.7|955.8|955.4|956.8|956.3|955.6|955.1|5805
1646916940000|2022-03-10 12:55:40|955.9|955.6|956|955.6|956.3|955.9|955.9|955.6|762
1646916950000|2022-03-10 12:55:50|955.9|955.5|954.7|954.3|956.1|955.6|954.7|954.1|2666
1646916960000|2022-03-10 12:56:00|954.6|954.2|952.9|952.4|954.6|954.3|952.9|952.2|30904
1646916970000|2022-03-10 12:56:10|952.8|951.6|952.9|952.6|953|952.6|952.2|951.6|19234
1646916980000|2022-03-10 12:56:20|952.8|952.5|954.2|953.7|954.9|954.4|952.7|952.3|29133
1646916990000|2022-03-10 12:56:30|954.1|953.8|954.6|954.2|955.3|954.7|954.1|953.8|12481
1646917000000|2022-03-10 12:56:40|954.5|954|954.4|954|954.8|954.4|954.2|953.7|7430
1646917010000|2022-03-10 12:56:50|954.2|954.1|954.4|954|954.8|954.4|954.2|954|4427
1646917020000|2022-03-10 12:57:00|954.5|954.1|954.9|954.4|955.6|955.1|954.5|954.1|1709
1646917030000|2022-03-10 12:57:10|955.1|954.3|955.6|955.3|955.9|955.4|955.1|954.3|5942
1646917040000|2022-03-10 12:57:20|955.4|955.4|955.9|955.7|955.9|955.7|955.4|955.1|18250
1646917050000|2022-03-10 12:57:30|955.8|955.6|955.4|955.1|956.3|956|955.3|955.1|32117
1646917060000|2022-03-10 12:57:40|955.5|955.2|954.3|953.9|955.5|955.3|954.3|953.7|4050
1646917070000|2022-03-10 12:57:50|954.2|953.8|955.8|955.4|955.8|955.4|954.1|953.7|7005
1646917080000|2022-03-10 12:58:00|956|955.5|956.3|955.9|956.8|956.1|955.9|955.4|3519
1646917090000|2022-03-10 12:58:10|956.4|956|958.2|957.9|958.5|957.9|956.4|956|597
1646917100000|2022-03-10 12:58:20|958.4|958|957.9|957.5|958.5|958.2|957.6|957.2|4290
1646917110000|2022-03-10 12:58:30|958|957.6|959.1|958.5|959.1|958.5|958|957.6|1031
1646917120000|2022-03-10 12:58:40|959.4|958.6|960.5|960.1|960.8|960.1|959.2|958.6|13681
1646917130000|2022-03-10 12:58:50|960.6|960.2|960.7|960.3|960.8|960.5|960|959.6|11608
1646917140000|2022-03-10 12:59:00|960.8|960.2|960.5|960|960.8|960.4|960.1|959.7|2269
1646917150000|2022-03-10 12:59:10|960.3|959.9|959.7|959.4|960.8|960.6|959.7|959.4|9502
1646917160000|2022-03-10 12:59:20|959.6|959.5|958.7|958.3|960.4|959.7|958.7|958.2|10739
1646917170000|2022-03-10 12:59:30|958.8|958.4|957.4|957|958.9|958.6|957.4|956.9|14217
1646917180000|2022-03-10 12:59:40|957.5|956.7|956.9|956.5|957.8|957.4|956.9|956.4|3262
1646917190000|2022-03-10 12:59:50|957.1|956.6|957.6|957.1|958|957.3|957.1|956.5|3336
1646917200000|2022-03-10 13:00:00|957.5|957.2|959.2|958.8|959.6|959|957.2|956.6|21027
1646917210000|2022-03-10 13:00:10|959|958.7|959.2|958.8|959.4|959|958.8|958.5|1047
1646917220000|2022-03-10 13:00:20|959.1|958.7|958.7|958.1|959.4|958.9|958.5|958.1|2493
1646917230000|2022-03-10 13:00:30|958.6|957.9|957.7|957.2|958.6|957.9|957.5|957.1|1964
1646917240000|2022-03-10 13:00:40|957.6|957.1|957.4|956.9|957.6|957.1|956.8|956.3|1628
1646917250000|2022-03-10 13:00:50|957.5|957|958.2|957.7|958.4|957.9|957.4|957|2807
1646917260000|2022-03-10 13:01:00|958.1|957.6|958.4|958.1|958.5|958.1|957.5|957.1|6042
1646917270000|2022-03-10 13:01:10|958.5|958.2|958.7|958.3|959|958.5|958.5|958.1|4509
1646917280000|2022-03-10 13:01:20|959|958.4|958.9|958.6|959|958.7|958.2|957.8|6748
1646917290000|2022-03-10 13:01:30|958.8|958.5|959.3|958.9|959.7|959.1|958.7|958.3|238
1646917300000|2022-03-10 13:01:40|959.2|958.7|958.3|957.8|959.4|958.9|958.3|957.8|1447
1646917310000|2022-03-10 13:01:50|958.1|957.7|958.9|958.6|959.1|958.6|958|957.5|1918
1646917320000|2022-03-10 13:02:00|959|958.7|956.5|955.9|959.1|958.7|956.2|955.8|33585
1646917330000|2022-03-10 13:02:10|956.4|956|957.6|957.2|957.6|957.3|956.4|956|4141
1646917340000|2022-03-10 13:02:20|957.5|957.1|958.1|957.6|958.4|957.8|957.2|956.7|1914
1646917350000|2022-03-10 13:02:30|958|957.5|958.6|958.2|958.6|958.3|957.8|957.4|1080
1646917360000|2022-03-10 13:02:40|958.8|958.3|958.5|958.2|959.1|958.7|958.5|958.2|323
1646917370000|2022-03-10 13:02:50|958.6|958.1|959.2|958.7|959.2|958.8|958.1|957.8|400
1646917380000|2022-03-10 13:03:00|959.1|958.8|959.8|959.5|959.8|959.5|959.1|958.6|2653
1646917390000|2022-03-10 13:03:10|959.9|959.6|959.1|958.8|960.4|959.8|959.1|958.8|6840
1646917400000|2022-03-10 13:03:20|959.2|958.9|959.2|958.9|959.5|959|959|958.8|1303
1646917410000|2022-03-10 13:03:30|959|958.8|958.1|957.7|959.2|958.8|958|957.6|3
1646917420000|2022-03-10 13:03:40|958|957.6|957.6|957.3|958|957.6|957.5|957.1|3715
1646917430000|2022-03-10 13:03:50|957.8|957.2|958.1|957.7|958.1|957.8|957.7|957.2|926
1646917440000|2022-03-10 13:04:00|958.2|957.8|958.2|957.9|958.4|958|958.1|957.7|630
1646917450000|2022-03-10 13:04:10|958.3|958|959.1|958.7|959.1|958.7|958.3|958|2212
1646917460000|2022-03-10 13:04:20|959.2|958.8|958.4|957.9|959.5|959.3|958.4|957.9|4590
1646917470000|2022-03-10 13:04:30|958.5|958|959.3|959|959.3|959|958.3|957.9|8381
1646917480000|2022-03-10 13:04:40|959.4|959.1|962.1|961.7|962.2|962|959.4|959.1|41059
1646917490000|2022-03-10 13:04:50|962.2|961.8|964.3|964|964.9|964.5|962.2|961.8|21563
1646917500000|2022-03-10 13:05:00|964.2|963.8|964|963.6|964.5|963.9|963.4|963.3|11578
1646917510000|2022-03-10 13:05:10|963.9|963.5|964.4|964.2|965|964.7|963.8|963.5|14059
1646917520000|2022-03-10 13:05:20|964.2|964|965|964.7|965|964.9|964.2|963.8|15465
1646917530000|2022-03-10 13:05:30|965.1|964.8|966.4|966|967|966.7|965.1|964.8|25704
1646917540000|2022-03-10 13:05:40|966.5|966.1|966.8|966.3|967|966.7|966.5|966.1|10151
1646917550000|2022-03-10 13:05:50|966.9|966.5|968.3|967.9|968.4|968.1|966.9|966.5|19531
1646917560000|2022-03-10 13:06:00|968.2|967.8|966.8|966.4|968.3|968|966.3|966.1|6024
1646917570000|2022-03-10 13:06:10|966.5|966.3|968.1|967.8|968.6|968.3|966|965.6|24578
1646917580000|2022-03-10 13:06:20|968.2|967.9|968.6|967.9|969.6|969.3|968.2|967.8|26612
1646917590000|2022-03-10 13:06:30|968.5|967.7|966|965.7|968.5|967.7|966|965.6|2995
1646917600000|2022-03-10 13:06:40|965.9|965.5|966.2|965.7|966.2|965.9|965.5|965.1|3653
1646917610000|2022-03-10 13:06:50|966|965.6|965.8|965.7|966|965.7|965.6|965.1|3793
1646917620000|2022-03-10 13:07:00|965.9|965.8|966.3|965.9|966.3|966.1|965.9|965.8|5142
1646917630000|2022-03-10 13:07:10|966.4|966|966.4|966|966.8|966.6|966.4|966|12165
1646917640000|2022-03-10 13:07:20|966.3|965.9|965.4|964.8|966.4|966|965.2|964.6|569
1646917650000|2022-03-10 13:07:30|965.2|964.6|964.1|963.7|965.4|964.8|964.1|963.6|3145
1646917660000|2022-03-10 13:07:40|964|963.8|964.9|964.3|965.2|964.7|963.6|963.1|31691
1646917670000|2022-03-10 13:07:50|964.8|964.5|964.1|963.8|964.8|964.5|964.1|963.7|10044
1646917680000|2022-03-10 13:08:00|964.3|963.9|963.5|963.1|964.5|964.2|963.5|963|7193
1646917690000|2022-03-10 13:08:10|963.4|963|962|961.5|963.4|963.1|961.8|961.2|9762
1646917700000|2022-03-10 13:08:20|961.9|961.6|962|961.7|962.1|961.9|961.8|961.6|3165
1646917710000|2022-03-10 13:08:30|961.9|961.6|961.8|961.4|962.1|961.8|961.4|960.9|8840
1646917720000|2022-03-10 13:08:40|961.6|961.3|962.5|962|963|962.5|961.6|961.1|6018
1646917730000|2022-03-10 13:08:50|962.3|961.9|962.3|962|962.5|962.1|962|961.7|1683
1646917740000|2022-03-10 13:09:00|962.4|962.1|962.3|961.9|962.5|962.1|962.1|961.7|751
1646917750000|2022-03-10 13:09:10|962.6|962.1|962.9|962.5|963.1|962.7|962.5|962.1|6327
1646917760000|2022-03-10 13:09:20|963.1|962.6|963.1|962.6|963.1|962.7|962.9|962.4|0
1646917770000|2022-03-10 13:09:30|962.9|962.4|961.9|961.5|963.1|962.7|961.9|961.5|1887
1646917780000|2022-03-10 13:09:40|962|961.3|963.2|962.7|963.3|962.7|962|961.3|4860
1646917790000|2022-03-10 13:09:50|963|962.6|962.2|961.9|963.2|962.7|962.2|961.7|1224
1646917800000|2022-03-10 13:10:00|962.4|962|963.7|963.4|963.8|963.4|962.4|962|3800
1646917810000|2022-03-10 13:10:10|963.8|963.3|964.1|963.7|964.2|964|963.7|963.2|3728
1646917820000|2022-03-10 13:10:20|964.2|963.6|964.5|964.3|964.9|964.6|964.2|963.6|9507
1646917830000|2022-03-10 13:10:30|964.7|964.4|966.3|966|966.6|966.5|964.7|964.4|18274
1646917840000|2022-03-10 13:10:40|966.4|966.1|966.7|966.3|966.8|966.5|966.4|966.1|1888
1646917850000|2022-03-10 13:10:50|966.6|966.2|965.7|965.4|966.6|966.2|965.5|965|4802
1646917860000|2022-03-10 13:11:00|965.8|965.3|967|966.6|967.2|966.7|965.6|965.2|6008
1646917870000|2022-03-10 13:11:10|967.1|966.7|967.1|966.6|967.5|967.1|966.4|965.9|9643
1646917880000|2022-03-10 13:11:20|966.9|966.5|966.6|966.2|967|966.5|966.3|966|4935
1646917890000|2022-03-10 13:11:30|966.8|966.3|966.5|966.2|966.8|966.6|966.4|966|3365
1646917900000|2022-03-10 13:11:40|966.4|966.3|966.1|965.6|966.5|966.3|965.8|965.5|3198
1646917910000|2022-03-10 13:11:50|966.2|965.8|965.9|965.5|966.5|966.2|965|964.6|18260
1646917920000|2022-03-10 13:12:00|966|965.6|966.4|966|966.5|966|965.9|965.5|3305
1646917930000|2022-03-10 13:12:10|966.5|966.1|966.7|966.4|967.7|967.3|966.5|966.1|24308
1646917940000|2022-03-10 13:12:20|966.6|966.2|967.2|966.8|967.8|967.4|966.4|966|24804
1646917950000|2022-03-10 13:12:30|967.4|966.9|968.8|968.6|968.8|968.6|967.2|966.9|7191
1646917960000|2022-03-10 13:12:40|968.9|968.7|969.5|969.1|969.5|969.2|968.9|968.7|4214
1646917970000|2022-03-10 13:12:50|969.7|969.3|970.1|969.8|970.1|969.9|969.6|969.3|5127
1646917980000|2022-03-10 13:13:00|970.2|969.9|971.2|971|971.2|971|970.2|969.8|6270
1646917990000|2022-03-10 13:13:10|971.1|970.9|970.6|970.3|971.1|970.9|970|969.6|22599
1646918000000|2022-03-10 13:13:20|970.5|970.2|970.8|970.4|971.3|971|970.4|970|21474
1646918010000|2022-03-10 13:13:30|970.7|970.3|971.8|971.6|972|971.6|970.5|970|10052
1646918020000|2022-03-10 13:13:40|971.9|971.7|972.1|971.8|972.4|972.2|971.5|971.3|9651
1646918030000|2022-03-10 13:13:50|972.2|971.9|972.4|972.1|972.8|972.5|972.2|971.9|4114
1646918040000|2022-03-10 13:14:00|972.3|971.9|972.4|972|972.6|972.3|971.6|971.2|13712
1646918050000|2022-03-10 13:14:10|972.5|972.2|974.4|974|974.7|974.2|972.5|972.1|47195
1646918060000|2022-03-10 13:14:20|974.5|974.1|976.1|975.8|976.6|976.1|974.4|974.1|20550
1646918070000|2022-03-10 13:14:30|976.2|975.7|977.2|977|977.2|977|975.5|975.4|11880
1646918080000|2022-03-10 13:14:40|977.3|977.1|979.9|979.5|980|979.5|977.3|977.1|27634
1646918090000|2022-03-10 13:14:50|979.8|979.3|983.7|983.1|984|983.7|979.5|979|59021
1646918100000|2022-03-10 13:15:00|983.6|983|980.1|979.6|983.6|983|979.5|979|21790
1646918110000|2022-03-10 13:15:10|980|979.5|978.7|978.3|980|979.5|978.2|977.4|11332
1646918120000|2022-03-10 13:15:20|978.8|978.4|981.4|980.9|981.5|981|978.8|978.4|19868
1646918130000|2022-03-10 13:15:30|981.2|980.8|980.6|980.4|982.1|982|980.6|980.2|20178
1646918140000|2022-03-10 13:15:40|980.7|980.5|983.5|983.2|983.5|983.4|980.7|980.5|10827
1646918150000|2022-03-10 13:15:50|983.6|983.3|984.8|984.5|985.1|984.7|983.6|983.3|9269
1646918280000|2022-03-10 13:18:00|989.9|987|986|985.7|989.9|988.4|985.9|985.1|202463
1646918290000|2022-03-10 13:18:10|985.9|985.3|988.8|988.3|989.2|988.7|984.7|984.1|68394
1646918300000|2022-03-10 13:18:20|988.9|988.4|988.8|988.2|992|991.6|988.1|987.4|47466
1646918310000|2022-03-10 13:18:30|988.7|988|988.9|988.2|989.2|988.7|986.8|986.3|24674
1646918320000|2022-03-10 13:18:40|989|988.3|986.7|986.3|989|988.7|986.4|985.8|17520
1646918330000|2022-03-10 13:18:50|986.8|986.4|989.4|988.9|990.6|990.1|986.8|986.4|24750
1646918340000|2022-03-10 13:19:00|989.6|989.1|988.5|988.2|990.1|989.9|987.5|987.2|20003
1646918350000|2022-03-10 13:19:10|988.4|988|990.2|989.7|990.3|990|988.2|987.7|30350
1646918360000|2022-03-10 13:19:20|990.4|989.8|990.3|989.8|993.2|992.7|990.3|989.7|83468
1646918370000|2022-03-10 13:19:30|990.1|989.7|993.2|992.8|994|993.7|990.1|989.6|28141
1646918380000|2022-03-10 13:19:40|993.1|992.7|992.4|992.1|993.1|992.7|991.6|991.1|20313
1646918390000|2022-03-10 13:19:50|992.3|992|989.2|988.3|992.4|992.1|988.2|987.8|39572
1646918400000|2022-03-10 13:20:00|989|988.4|989.4|988.8|990.3|989.8|988.5|988.2|28572
1646918410000|2022-03-10 13:20:10|989.5|988.9|989.9|989.6|991|990.8|989.5|988.9|14175
1646918420000|2022-03-10 13:20:20|989.8|989.5|990.2|989.8|991.1|990.6|989.2|988.9|30770
1646918430000|2022-03-10 13:20:30|990.3|990|992.5|991.9|992.5|991.9|990.2|989.8|40840
1646918440000|2022-03-10 13:20:40|992.6|992|991.9|991.3|993.2|992.9|991.7|991.1|14433
1646918450000|2022-03-10 13:20:50|992|991.4|993.7|993.4|994|993.8|991.1|990.8|35711
1646918460000|2022-03-10 13:21:00|993.8|993.5|995.4|995|996|995.6|993.6|993.4|45394
1646918470000|2022-03-10 13:21:10|995.3|994.8|994.7|994.2|995.3|995.1|993.9|993.6|18384
1646918480000|2022-03-10 13:21:20|994.6|994.4|994.2|993.9|994.6|994.5|993.2|992.6|17854
1646918490000|2022-03-10 13:21:30|994.1|993.7|994.7|994.4|994.7|994.6|993.6|993.1|14876
1646918500000|2022-03-10 13:21:40|994.9|994.5|995.3|995|996.3|996|994.9|994.5|33430
1646918510000|2022-03-10 13:21:50|995.2|994.8|994|993.7|995.2|994.8|993.6|993.3|10586
1646918520000|2022-03-10 13:22:00|994.1|993.6|996.2|995.8|996.3|996.1|993.5|992.9|48299
1646918530000|2022-03-10 13:22:10|996.1|996|995|994.8|996.2|996|995|994.6|32099
1646918540000|2022-03-10 13:22:20|995.1|994.9|994.6|994.3|995.3|995|994.4|993.7|38985
1646918550000|2022-03-10 13:22:30|994.7|994.4|996|995.5|996.2|995.8|994.1|993.8|11695
1646918560000|2022-03-10 13:22:40|996.1|995.6|995.6|995.2|997.4|997|995.3|995|11991
1646918570000|2022-03-10 13:22:50|995.5|995|995.4|995|996.4|996|994.7|994.2|14139
1646918580000|2022-03-10 13:23:00|995.5|995.1|993.5|993.1|995.6|995.4|993.5|993|28993
1646918590000|2022-03-10 13:23:10|993.4|993|991.8|991.4|993.4|993|990.3|990|48272
1646918600000|2022-03-10 13:23:20|991.9|991.5|987.1|986.6|992.3|991.8|987.1|986.6|56335
1646918610000|2022-03-10 13:23:30|986.9|986.3|989.8|989.6|990|989.6|986.7|986.1|53689
1646918620000|2022-03-10 13:23:40|989.9|989.7|991.2|990.4|991.2|990.4|989.7|989.6|19136
1646918630000|2022-03-10 13:23:50|991.1|990.5|991.5|991|993|992.2|991.1|990.5|27459
1646918640000|2022-03-10 13:24:00|991.4|990.9|991.1|990.6|991.9|991.4|990.7|990.2|12657
1646918650000|2022-03-10 13:24:10|991.3|990.9|991.7|991.3|991.7|991.4|990.8|990.2|4725
1646918660000|2022-03-10 13:24:20|991.8|991.4|990.9|990.5|992.1|991.8|990.2|990.1|47474
1646918670000|2022-03-10 13:24:30|991|990.6|991|990.7|991.4|991.1|991|990.6|4776
1646918680000|2022-03-10 13:24:40|990.9|990.6|990.7|990.4|990.9|990.6|990.2|990.1|29588
1646918690000|2022-03-10 13:24:50|990.6|990.2|987.4|986.8|990.7|990.4|987.4|986.7|30018
1646918700000|2022-03-10 13:25:00|987.3|986.5|981.5|981.2|987.3|986.7|981.2|980.8|69193
1646918710000|2022-03-10 13:25:10|981.7|981.4|983.4|983|983.9|983.4|981|980.5|49843
1646918720000|2022-03-10 13:25:20|983.3|982.7|983.1|982.8|983.4|982.9|981.3|980.9|20543
1646918730000|2022-03-10 13:25:30|983.2|983|983.8|983.4|984.4|984.1|983.2|982.8|25861
1646918740000|2022-03-10 13:25:40|983.9|983.5|984.8|984.5|984.8|984.5|983.8|983.5|5887
1646918750000|2022-03-10 13:25:50|985|984.4|985.8|985.5|986.6|985.9|985|984.4|20689
1646918760000|2022-03-10 13:26:00|985.7|985.2|985.8|985.6|985.9|985.7|985.4|985.1|4730
1646918770000|2022-03-10 13:26:10|985.9|985.7|986.2|985.7|986.2|985.8|985.9|985.6|3563
1646918780000|2022-03-10 13:26:20|986.3|985.9|986.2|985.8|986.5|986.1|985.6|985.3|12275
1646918790000|2022-03-10 13:26:30|986.3|985.9|986.6|986.2|986.9|986.7|986.3|985.9|3282
1646918800000|2022-03-10 13:26:40|986.7|986.3|986.1|985.8|986.8|986.5|985.7|985.2|9095
1646918810000|2022-03-10 13:26:50|986|985.6|984.9|984.4|986|985.6|983.4|982.7|43223
1646918820000|2022-03-10 13:27:00|985|984.6|983.1|982.8|985.2|984.8|982.7|982.4|17719
1646918830000|2022-03-10 13:27:10|983.2|982.9|984.8|984.6|985.2|984.8|982.8|982.4|13920
1646918840000|2022-03-10 13:27:20|984.7|984.4|984.3|984|984.9|984.7|983.9|983.2|22095
1646918850000|2022-03-10 13:27:30|984.5|984.2|986.1|985.8|986.1|985.9|984.5|984.2|4393
1646918860000|2022-03-10 13:27:40|986|986|985.4|985|986.1|986|985.3|984.8|8296
1646918870000|2022-03-10 13:27:50|985.6|985.1|983.9|983.4|985.7|985.4|983.9|983.3|4686
1646918880000|2022-03-10 13:28:00|984|983.5|984.7|984.1|985|984.8|984|983.5|18086
1646918890000|2022-03-10 13:28:10|984.8|984.4|984.3|983.9|984.8|984.6|984.2|983.8|3759
1646918900000|2022-03-10 13:28:20|984.2|983.8|984.8|984.5|985|984.7|983.9|983.4|8740
1646918910000|2022-03-10 13:28:30|984.7|984.4|984.9|984.5|985|984.9|984.3|983.9|32700
1646918920000|2022-03-10 13:28:40|985|984.6|985.6|985.2|985.8|985.6|984.9|984.6|39142
1646918930000|2022-03-10 13:28:50|985.5|985.4|985.5|985.3|985.8|985.5|985.5|984.9|1746
1646918940000|2022-03-10 13:29:00|985.6|985.4|986|985.6|986.7|986.3|985.5|985.1|20462
1646918950000|2022-03-10 13:29:10|986.6|985.8|986.7|986.3|986.7|986.5|986.4|985.6|9986
1646918960000|2022-03-10 13:29:20|986.8|986.4|985.6|985.2|987.3|986.9|985.5|985|4333
1646918970000|2022-03-10 13:29:30|985.5|985.1|986|985.7|986.2|985.8|985|984.7|37219
1646918980000|2022-03-10 13:29:40||985.8||985.8||985.8||985.8|0
1646918990000|2022-03-10 13:29:50|985.9|985.5|984.9|984.1|986|985.7|984.4|984|168781
1646919000000|2022-03-10 13:30:00|984.8|984.2|985.9|985.6|986.9|985.8|984.4|984.1|35272
1646919010000|2022-03-10 13:30:10|986|985.7|992.1|991.8|993.8|991.8|986|985.4|59171
1646919020000|2022-03-10 13:30:20|992.5|992|986.8|986.4|993.7|992|986.5|985.6|25443
1646919030000|2022-03-10 13:30:30|986.7|986.2|986.6|986.1|987.2|986.8|985.5|985.4|89304
1646919040000|2022-03-10 13:30:40|986.3|986.2|989.6|989.2|990|989.2|985.9|985.5|26504
1646919050000|2022-03-10 13:30:50|989.7|989.5|989.8|989.1|993.3|992.2|989.7|988.9|33797
1646919060000|2022-03-10 13:31:00|989.7|988.8|986.7|986.4|989.7|988.8|985.6|985.4|46682
1646919070000|2022-03-10 13:31:10|986.6|986.3|988.8|988.5|988.8|988.5|986.6|986.1|10214
1646919080000|2022-03-10 13:31:20|988.9|988.4|987.3|987|988.9|988.4|987.3|986.7|3751
1646919090000|2022-03-10 13:31:30|987.4|987.1|987.6|987.1|988.3|987.8|987.4|987.1|14309
1646919100000|2022-03-10 13:31:40|987.7|987.4|986.6|986.2|988.1|987.6|986.4|985.9|7737
1646919110000|2022-03-10 13:31:50|986.8|986.4|986.9|986.4|987.1|986.8|985.8|985.4|8523
1646919120000|2022-03-10 13:32:00|987|986.6|989.4|988.9|990.5|989.7|986.9|986.4|16971
1646919130000|2022-03-10 13:32:10|989.5|989|990|989.5|990.2|989.7|989.2|988.9|11271
1646919140000|2022-03-10 13:32:20|989.8|989.3|988.3|987.8|989.8|989.5|988.3|987.7|12656
1646919150000|2022-03-10 13:32:30|988.1|987.6|988.7|988.3|988.7|988.4|987.9|987.4|8174
1646919160000|2022-03-10 13:32:40|988.8|988.4|987.7|987.3|989.4|989|987.6|987.3|16743
1646919170000|2022-03-10 13:32:50|987.8|987.4|986.9|986.3|987.8|987.7|986.3|985.8|36173
1646919180000|2022-03-10 13:33:00|987|986.5|988.8|988.4|988.8|988.5|987|986.5|9917
1646919190000|2022-03-10 13:33:10|988.9|988.5|990|989.5|990.1|989.7|988.9|988.5|2632
1646919200000|2022-03-10 13:33:20|990.1|989.7|991|990.6|991|990.6|989.6|989.1|7591
1646919210000|2022-03-10 13:33:30|991.3|990.8|992|991.6|992.3|991.9|991.3|990.8|18123
1646919220000|2022-03-10 13:33:40|992.2|991.8|992.2|991.8|992.2|991.9|991|990.5|29424
1646919230000|2022-03-10 13:33:50|992.1|991.9|991.1|990.7|992.4|992.2|990.9|990.5|11055
1646919240000|2022-03-10 13:34:00|990.9|990.6|989.1|988.6|990.9|990.6|988.7|988.2|10628
1646919250000|2022-03-10 13:34:10|989.2|988.8|987.4|987|989.3|989|987|986.5|28789
1646919260000|2022-03-10 13:34:20|987.6|987.2|990.2|989.8|990.5|989.9|987.6|987|27881
1646919270000|2022-03-10 13:34:30|990|989.6|991.6|991.2|992.1|991.7|989.7|989.2|12654
1646919280000|2022-03-10 13:34:40|991.5|991|990.8|990.3|991.8|991.2|990.6|990|2355
1646919290000|2022-03-10 13:34:50|990.7|990.1|990.2|989.7|990.7|990.2|989.8|989.2|6190
1646919300000|2022-03-10 13:35:00|990.3|989.8|992|991.5|992.1|991.7|990.2|989.7|19954
1646919310000|2022-03-10 13:35:10|991.9|991.6|990.5|990|991.9|991.6|990.3|990|7661
1646919320000|2022-03-10 13:35:20|990.4|990.1|988.3|987.9|990.4|990.1|987|986.8|49362
1646919330000|2022-03-10 13:35:30|988.4|988|989.6|989.2|990.5|990|988.3|987.9|12417
1646919340000|2022-03-10 13:35:40|989.4|989.1|989.9|989.3|991.1|990.6|988.6|988.2|11586
1646919350000|2022-03-10 13:35:50|990|989.4|989|988.8|990.2|989.7|988.9|988.6|2545
1646919360000|2022-03-10 13:36:00|989.2|988.9|988.6|988|989.9|989.4|988.6|987.9|57475
1646919370000|2022-03-10 13:36:10|988.5|987.9|987.6|987.3|988.5|988.2|987.5|987|9082
1646919380000|2022-03-10 13:36:20|987.7|987.4|988.4|988.1|988.5|988.2|987.6|987.3|8345
1646919390000|2022-03-10 13:36:30|988.5|988.2|989.6|989.4|989.9|989.4|988.4|988.1|18567
1646919400000|2022-03-10 13:36:40|989.9|989.5|989.4|989.3|990|989.8|989.4|989.3|35530
1646919410000|2022-03-10 13:36:50|989.3|989|986.7|986.1|989.4|989.2|986.7|986|61453
1646919420000|2022-03-10 13:37:00|986.8|986.3|986.1|985.8|987.6|987.2|985.5|985.4|59403
1646919430000|2022-03-10 13:37:10|986.3|985.9|985.9|985.5|987.7|987.3|985.9|985.4|33409
1646919440000|2022-03-10 13:37:20|986|985.6|986.5|985.7|986.5|985.7|985.5|985.4|4515
1646919450000|2022-03-10 13:37:30|986.4|985.6|984.3|983.8|986.5|985.6|984.3|983.8|100887
1646919460000|2022-03-10 13:37:40|984|983.7|984.1|983.8|984.1|983.8|982.1|981.7|35670
1646919470000|2022-03-10 13:37:50|984|983.6|983.3|982.7|984.1|983.8|982.7|982.2|10064
1646919480000|2022-03-10 13:38:00|983.2|982.8|984.1|983.6|984.3|983.6|983.1|982.8|7740
1646919490000|2022-03-10 13:38:10|984.3|983.7|983.3|982.9|984.8|984.5|983.1|982.6|24403
1646919500000|2022-03-10 13:38:20|983.2|982.8|983.6|983.1|983.8|983.3|982.8|982.5|4710
1646919510000|2022-03-10 13:38:30|983.5|983|984.2|983.8|984.4|984.1|983.2|982.6|3173
1646919520000|2022-03-10 13:38:40|984.1|983.9|984.4|984|984.4|984.1|983.9|983.4|4620
1646919530000|2022-03-10 13:38:50|984.5|984.3|985.3|984.9|985.5|985.2|984.5|984.3|5053
1646919540000|2022-03-10 13:39:00|985.2|984.8|984.9|984.8|985.9|985.5|984.8|984.3|6025
1646919550000|2022-03-10 13:39:10|985|984.6|984.2|983.7|985|984.6|984.1|983.6|2356
1646919560000|2022-03-10 13:39:20|984.1|984|983.8|983.4|984.1|984|983.6|983.2|4633
1646919570000|2022-03-10 13:39:30|983.7|983.5|982.9|982.3|983.8|983.7|982.9|982.3|15233
1646919580000|2022-03-10 13:39:40|982.8|982.4|983.2|982.7|983.6|983.1|982.7|982.3|28045
1646919590000|2022-03-10 13:39:50|983|982.6|982.1|981.8|983.7|983.2|981.9|981.6|11378
1646919600000|2022-03-10 13:40:00|982|981.7|983.1|982.6|983.4|983|981.3|980.8|27680
1646919610000|2022-03-10 13:40:10|983|982.5|983.1|982.8|983.2|982.9|982.5|982.3|17772
1646919620000|2022-03-10 13:40:20|983.3|982.9|983.3|982.9|983.5|983.1|983.1|982.8|832
1646919630000|2022-03-10 13:40:30|983.2|982.6|984.3|983.8|984.4|984|982.9|982.5|38820
1646919640000|2022-03-10 13:40:40|984.5|983.9|985.5|985|985.7|985.2|984.4|983.8|14313
1646919650000|2022-03-10 13:40:50|985.6|984.7|983.2|982.7|985.6|984.7|982.9|982.5|12158
1646919660000|2022-03-10 13:41:00|983.3|982.9|985.1|984.8|985.5|985.1|983|982.7|21826
1646919670000|2022-03-10 13:41:10|985|984.7|984.3|983.9|985|984.7|984.2|983.8|712
1646919680000|2022-03-10 13:41:20|984.2|983.8|984.5|984.1|984.6|984.1|982.4|982.3|26581
1646919690000|2022-03-10 13:41:30|984.4|984.3|983.3|982.9|984.9|984.5|983.1|982.7|6602
1646919700000|2022-03-10 13:41:40|983.1|982.8|983.3|983|983.3|983|982.7|982.4|7422
1646919710000|2022-03-10 13:41:50|983.2|983.1|984.3|983.7|984.5|984.1|982.7|982.3|55573
1646919720000|2022-03-10 13:42:00|984.2|983.6|983.9|983.5|984.5|984.1|983.8|983.3|16764
1646919730000|2022-03-10 13:42:10|983.8|983.7|985|984.6|985.3|984.8|983.8|983.2|4865
1646919740000|2022-03-10 13:42:20|985.1|984.7|986.1|985.5|986.2|985.7|985|984.7|2226
1646919750000|2022-03-10 13:42:30|986|985.6|986.8|986.3|987|986.7|986|985.6|5716
1646919760000|2022-03-10 13:42:40|986.7|986.2|986.2|985.9|986.7|986.2|985.9|985.5|7320
1646919770000|2022-03-10 13:42:50|986.3|986|986.2|986.1|986.8|986.4|986.1|985.7|2643
1646919780000|2022-03-10 13:43:00|986.3|985.9|986.8|986.3|987.9|987.4|986|985.9|22691
1646919790000|2022-03-10 13:43:10|987|986.4|987.6|987.2|987.8|987.4|986.8|986.4|5529
1646919800000|2022-03-10 13:43:20|987.5|987.1|987.2|986.8|987.6|987.2|986.9|986.6|2633
1646919810000|2022-03-10 13:43:30|987.1|986.9|986.8|986.4|987.2|987|986.8|986.4|1033
1646919820000|2022-03-10 13:43:40|986.9|986.6|986.9|986.8|986.9|986.8|986.9|986.6|1350
1646919830000|2022-03-10 13:43:50|987|987|987.3|987|988|987.8|986.8|986.6|6684
1646919840000|2022-03-10 13:44:00|987.5|987.1|988|987.7|988.2|987.9|987.5|987.1|18975
1646919850000|2022-03-10 13:44:10|988.1|987.8|989.3|988.9|989.3|989|988.1|987.8|3501
1646919860000|2022-03-10 13:44:20|989|988.8|989.4|989.1|990|989.6|988.9|988.6|50092
1646919870000|2022-03-10 13:44:30|990|989.9|990.3|989.9|990.5|989.9|989.2|988.4|103185
1646919880000|2022-03-10 13:44:40|990.1|989.8|989.5|988.9|990.1|989.8|989.3|988.8|7168
1646919890000|2022-03-10 13:44:50|989.6|989|990.9|990.4|991|990.6|989.4|988.9|9488
1646919900000|2022-03-10 13:45:00|991.1|990.5|989.9|989.5|991.2|990.7|989.7|989|4976
1646919910000|2022-03-10 13:45:10|990|989.6|991.1|990.8|991.1|990.8|989.9|989.6|2037
1646919920000|2022-03-10 13:45:20|991|990.6|989.6|989.3|991|990.6|988.9|988.5|6290
1646919930000|2022-03-10 13:45:30|989.5|989.1|989.2|988.9|989.5|989.2|989.2|988.8|4985
1646919940000|2022-03-10 13:45:40|989.4|988.8|989.7|989.3|989.7|989.4|989.4|988.7|865
1646919950000|2022-03-10 13:45:50|989.6|989.1|990.9|990.6|990.9|990.6|989.6|989.1|6699
1646919960000|2022-03-10 13:46:00|990.8|990.4|986.9|986.5|990.9|990.6|986.8|986.1|121962
1646919970000|2022-03-10 13:46:10|987|986.3|986.7|986.3|987|986.3|986.5|985.9|1521
1646919980000|2022-03-10 13:46:20|986.8|986.4|986|985.6|986.8|986.4|986|985.6|3955
1646919990000|2022-03-10 13:46:30|985.9|985.4|986.6|985.9|986.7|986.1|985.7|985|7635
1646920000000|2022-03-10 13:46:40|986.7|986|987.1|986.8|987.2|987|986.7|986|8642
1646920010000|2022-03-10 13:46:50|987.3|987|986.8|986.6|987.3|987.1|986.6|986.1|7783
1646920020000|2022-03-10 13:47:00|987.1|986.7|986.6|986.2|987.5|986.9|986.6|986.1|21736
1646920030000|2022-03-10 13:47:10|986.4|986.1|983.9|983.5|986.4|986.1|983.9|983.5|4700
1646920040000|2022-03-10 13:47:20|983.8|983.3|983.2|982.6|983.8|983.3|983.1|982.6|2152
1646920050000|2022-03-10 13:47:30|983.3|982.9|982.6|982.3|983.9|983.6|982.6|982.2|6798
1646920060000|2022-03-10 13:47:40|982.7|982.4|983.9|983.4|983.9|983.4|982.7|982.4|4407
1646920070000|2022-03-10 13:47:50|984|983.5|983|982.5|984.6|984|982.6|982.3|4965
1646920080000|2022-03-10 13:48:00|982.9|982.6|980.7|980.1|982.9|982.6|980.7|980.1|8212
1646920090000|2022-03-10 13:48:10|980.6|980|979.9|979.5|981.2|980.5|979.9|979.3|8530
1646920100000|2022-03-10 13:48:20|979.8|979.6|980.1|979.3|980.2|979.6|979.1|978.8|7960
1646920110000|2022-03-10 13:48:30|980.2|979.4|980.7|980.2|981.2|980.6|980|979.4|12995
1646920120000|2022-03-10 13:48:40|980.6|980.4|980.3|980|980.7|980.4|980.1|979.6|8356
1646920130000|2022-03-10 13:48:50|980.5|979.8|981.2|980.8|981.2|980.8|980.3|979.8|12995
1646920140000|2022-03-10 13:49:00|981.1|980.7|981|980.5|981.1|980.8|980.8|980.3|6346
1646920150000|2022-03-10 13:49:10|980.9|980.6|982|981.3|982.1|981.3|980.9|980.6|5592
1646920160000|2022-03-10 13:49:20|981.9|981.2|981.1|980.9|982|981.5|981|980.5|4871
1646920170000|2022-03-10 13:49:30|981.2|981|982.5|982.2|983.3|982.7|981.2|980.9|5858
1646920180000|2022-03-10 13:49:40|982.6|982.3|980.5|979.9|982.7|982.5|979.2|978.4|55489
1646920190000|2022-03-10 13:49:50|980.3|979.4|980.6|980|980.9|980|979.4|978.8|17627
1646920200000|2022-03-10 13:50:00|980.7|980.1|980.8|980.2|981.4|980.8|980.7|980.1|3382
1646920210000|2022-03-10 13:50:10|980.7|980.1|980.8|980.3|981.3|981|980.7|980.1|282
1646920220000|2022-03-10 13:50:20|980.9|980.2|981.4|980.7|981.8|980.7|980.6|980.1|4897
1646920230000|2022-03-10 13:50:30|981.3|980.5|981.2|980.4|981.3|980.6|980.9|980.3|3267
1646920240000|2022-03-10 13:50:40|981.1|980.3|978.6|978|981.1|980.4|978.6|978|6233
1646920250000|2022-03-10 13:50:50|978.5|978.6|978.9|978.3|979.2|978.6|978.4|978|5667
1646920260000|2022-03-10 13:51:00|979|978.4|981.7|981.3|981.7|981.4|979|978.4|7625
1646920270000|2022-03-10 13:51:10|981.8|981.4|982|981.6|983.3|982.7|981.8|981.2|15040
1646920280000|2022-03-10 13:51:20|982.1|981.7|982.5|982.2|982.5|982.2|981.9|981.6|5418
1646920290000|2022-03-10 13:51:30|982.7|982.4|982.7|982.4|982.9|982.8|982.7|982.2|6600
1646920300000|2022-03-10 13:51:40|982.6|982.2|982.4|982.1|982.6|982.2|982|981.6|4983
1646920310000|2022-03-10 13:51:50|982.3|982|981.5|981.1|982.3|982|981.1|980.6|4571
1646920320000|2022-03-10 13:52:00|981.4|980.9|978.7|978.1|981.4|980.9|978.3|978.1|21848
1646920330000|2022-03-10 13:52:10|978.6|978|978.8|978.1|979.2|978.5|978.6|978|4015
1646920340000|2022-03-10 13:52:20|978.7|978.4|979.1|978.7|979.5|979.2|978.7|978.1|9435
1646920350000|2022-03-10 13:52:30|979.2|978.8|979.8|979.4|980.5|980.1|979.2|978.8|3120
1646920360000|2022-03-10 13:52:40|979.7|979.3|980.2|979.8|980.7|980.3|979.1|978.7|19265
1646920370000|2022-03-10 13:52:50|980.1|979.9|978.9|978.6|980.1|980|978.9|978.3|1962
1646920380000|2022-03-10 13:53:00|978.8|978.4|978.7|978.3|978.8|978.5|977.9|977.6|18675
1646920390000|2022-03-10 13:53:10|978.3|978.2|978|977.7|978.8|978.5|978|977.6|8054
1646920400000|2022-03-10 13:53:20|977.9|977.6|977|976.5|977.9|977.6|976.1|975.4|25038
1646920410000|2022-03-10 13:53:30|977.1|976.6|977.3|976.8|978.2|977.8|976.8|976.6|10214
1646920420000|2022-03-10 13:53:40|977.2|976.6|976.3|975.9|977.2|976.6|975.9|975.4|1553
1646920430000|2022-03-10 13:53:50|976.4|976|977.1|976.6|977.3|976.7|976.3|975.9|5441
1646920440000|2022-03-10 13:54:00|977.2|976.5|976.5|976.1|977.3|976.7|976.5|976.1|1013
1646920450000|2022-03-10 13:54:10|976.3|976.3|977.5|977.1|977.7|977.3|976.3|975.9|5954
1646920460000|2022-03-10 13:54:20|977.4|977|977.9|977.5|978|977.7|977.1|976.6|15461
1646920470000|2022-03-10 13:54:30|977.3|977.2|978.4|978|978.7|978.2|977.1|976.8|18662
1646920480000|2022-03-10 13:54:40|978.3|977.7|978|977.5|978.4|978|977.4|976.9|6994
1646920490000|2022-03-10 13:54:50|977.9|977.6|976.9|976.4|978|977.6|976.8|976.4|1174
1646920500000|2022-03-10 13:55:00|977|976.7|977.6|977.2|977.7|977.2|977|976.4|1566
1646920510000|2022-03-10 13:55:10|977.5|977|979|978.6|979|978.6|977.4|977|10212
1646920520000|2022-03-10 13:55:20|978.9|978.5|979|978.6|979|978.8|978.9|978.4|0
1646920530000|2022-03-10 13:55:30|979.1|978.7|978.8|978.4|979.3|978.8|978.2|978|6142
1646920540000|2022-03-10 13:55:40|978.7|978.5|978.6|978.2|979|978.8|978.5|978.2|4141
1646920550000|2022-03-10 13:55:50|978|977.9|978.6|978.2|978.6|978.2|978|977.9|3008
1646920560000|2022-03-10 13:56:00|978.7|978.3|980.1|979.8|980.7|980.2|978.7|978.3|12206
1646920570000|2022-03-10 13:56:10|980|979.7|980.4|979.9|980.6|980.4|980|979.6|4475
1646920580000|2022-03-10 13:56:20|981.2|980|982.1|981.9|982.5|982|981.2|980|43548
1646920590000|2022-03-10 13:56:30|982.2|982|983.5|983.1|983.6|983.2|982.2|981.9|5289
1646920600000|2022-03-10 13:56:40|983.7|983.2|983.5|983.2|983.9|983.4|983.5|983.2|1447
1646920610000|2022-03-10 13:56:50|983.6|983.3|984.5|984.1|984.8|984.2|983.6|983.3|8546
1646920620000|2022-03-10 13:57:00|984.4|984.2|984.5|984|984.5|984.2|984|983.6|8193
1646920630000|2022-03-10 13:57:10|984.9|984.1|986.6|986.1|986.7|986.2|984.7|984.1|19435
1646920640000|2022-03-10 13:57:20|986.7|986|985.7|985.3|986.8|986.1|985.1|984.6|7513
1646920650000|2022-03-10 13:57:30|985.9|985.4|987.7|987.1|987.7|987.1|985.9|985.4|26022
1646920660000|2022-03-10 13:57:40|987.8|987.2|987.9|987.3|988|987.6|987|986.8|6125
1646920670000|2022-03-10 13:57:50|988|987.4|989.7|989.2|989.8|989.6|988|987.4|5234
1646920680000|2022-03-10 13:58:00|989.6|989.3|989.7|989.5|990.5|990.2|989.6|989.2|17192
1646920690000|2022-03-10 13:58:10|989.6|989.3|989.5|989.2|990.9|990.4|989|988.4|14395
1646920700000|2022-03-10 13:58:20|989.4|989.1|987.3|987|989.4|989.1|987.1|986.7|34007
1646920710000|2022-03-10 13:58:30|987.2|986.8|987.9|987.6|988.2|987.6|986.7|986.2|22799
1646920720000|2022-03-10 13:58:40|988.2|987.7|989|988.5|989.1|988.7|988|987.7|3893
1646920730000|2022-03-10 13:58:50|988.9|988.4|987.7|987.1|988.9|988.4|987.5|987|8834
1646920740000|2022-03-10 13:59:00|987.8|987.2|989.6|989.2|989.6|989.2|987.8|987.2|10538
1646920750000|2022-03-10 13:59:10|989.5|989|991.3|990.8|991.5|991.2|989.4|989|14392
1646920760000|2022-03-10 13:59:20|991.5|990.9|990.8|990.5|991.5|991.2|989.8|989.4|25195
1646920770000|2022-03-10 13:59:30|990.9|990.6|991.4|991|992.1|991.5|990.9|990.5|7977
1646920780000|2022-03-10 13:59:40|991.5|991.2|988.4|987.9|991.6|991.3|988.2|987.7|3627
1646920790000|2022-03-10 13:59:50|988.3|987.7|986.6|986.1|988.3|987.7|986.5|985.8|4658
1646920800000|2022-03-10 14:00:00|986.7|986.5|988.9|988.6|989.3|988.8|986.5|986.1|17009
1646920810000|2022-03-10 14:00:10|988.8|988.4|989.6|989.2|989.6|989.2|988.2|987.8|12505
1646920820000|2022-03-10 14:00:20|989.5|989.1|990|989.8|991.1|990.6|989.3|988.7|7711
1646920830000|2022-03-10 14:00:30|989.8|989.5|990.3|989.7|990.3|989.9|989.3|988.9|7861
1646920840000|2022-03-10 14:00:40|990.4|989.8|988.7|988.1|990.4|990.1|988.3|988|26588
1646920850000|2022-03-10 14:00:50|988.6|988.3|988.3|987.9|989.3|988.9|988.3|987.9|12372
1646920860000|2022-03-10 14:01:00|988.2|987.8|984.5|984|988.2|987.8|984.4|983.9|8501
1646920870000|2022-03-10 14:01:10|984.4|983.6|984.8|984.4|985.5|985|984.3|983.5|6762
1646920880000|2022-03-10 14:01:20|984.7|984|984.4|983.8|984.8|984.1|984.2|983.8|0
1646920890000|2022-03-10 14:01:30|984.3|984.1|983.2|982.6|984.4|984.1|983.2|982.5|0
1646920900000|2022-03-10 14:01:40|983.3|983.2|982.4|981.8|984|983.4|982|981.4|35025
1646920910000|2022-03-10 14:01:50|982.2|981.5|982.2|981.7|982.6|981.8|981.5|981|6486
1646920920000|2022-03-10 14:02:00|982.3|981.9|982.7|982|982.9|982.3|982.3|981.7|2094
1646920930000|2022-03-10 14:02:10|982.6|981.7|982.2|981.6|982.6|981.7|982.2|981.5|10000
1646920940000|2022-03-10 14:02:20|982.3|981.7|982.3|981.6|983|982.2|982.2|981.6|3195
1646920950000|2022-03-10 14:02:30|982.2|981.5|982.9|982|983|982.2|981.5|981|1840
1646920960000|2022-03-10 14:02:40|982.7|981.9|982.4|982|982.7|982.4|982|981.5|3789
1646920970000|2022-03-10 14:02:50|982.3|981.9|981.7|981.1|982.3|981.9|981.4|981|1468
1646920980000|2022-03-10 14:03:00|981.5|981|981.2|980.8|981.9|981|980.7|980.1|22653
1646920990000|2022-03-10 14:03:10|981.3|980.9|982.9|982.3|983|982.7|981.3|980.8|16157
1646921000000|2022-03-10 14:03:20|982.7|982.5|983.1|982.7|983.4|983.2|982.6|982|28651
1646921010000|2022-03-10 14:03:30|983.2|982.8|982.1|981.7|983.2|983|982.1|981.6|1104
1646921020000|2022-03-10 14:03:40|982.2|981.8|982.4|982|982.5|982.2|982.1|981.7|1835
1646921030000|2022-03-10 14:03:50|982.6|982.1|983.1|982.8|983.1|982.8|982.6|982.1|1152
1646921040000|2022-03-10 14:04:00|983.3|982.9|983.2|982.9|983.6|983|983.2|982.9|0
1646921050000|2022-03-10 14:04:10|983.1|982.8|983.2|982.7|983.2|983|982.8|982.3|1871
1646921060000|2022-03-10 14:04:20|983.1|982.9|984.2|983.7|984.2|983.7|983.1|982.7|2375
1646921070000|2022-03-10 14:04:30|984.1|983.5|985.2|984.6|985.2|984.6|984|983.5|3707
1646921080000|2022-03-10 14:04:40|985.1|984.5|985.5|985|985.6|985|984.9|984.4|0
1646921090000|2022-03-10 14:04:50|985.6|985.1|984.9|984.4|985.6|985.4|984.6|984.3|8538
1646921100000|2022-03-10 14:05:00|984.8|984.2|984.6|984.2|984.9|984.4|984.3|983.8|933
1646921110000|2022-03-10 14:05:10|984.8|984.3|985.2|985|985.3|985|984.8|984.3|2699
1646921120000|2022-03-10 14:05:20|985.4|985.1|984.9|984.4|985.7|985.5|984.8|984.1|5356
1646921130000|2022-03-10 14:05:30|984.7|984.3|984.7|984.2|984.9|984.6|984.5|984|233
1646921140000|2022-03-10 14:05:40|984.6|984.4|984.3|983.7|984.9|984.5|984.1|983.6|2584
1646921150000|2022-03-10 14:05:50|984.2|983.8|984.7|984.2|984.7|984.4|984|983.4|5849
1646921160000|2022-03-10 14:06:00|984.8|984.4|985.5|985.1|985.5|985.1|984.8|984.4|1147
1646921170000|2022-03-10 14:06:10|985.3|985|985|984.4|985.5|985.1|984.9|984.4|2588
1646921180000|2022-03-10 14:06:20|984.9|984.5|985.3|984.9|985.5|985.2|984.9|984.5|2612
1646921190000|2022-03-10 14:06:30|985.4|984.8|985.7|985.6|985.7|985.6|985.3|984.8|2406
1646921200000|2022-03-10 14:06:40|985.6|985.4|984.8|984.3|985.6|985.4|984.8|984.2|12
1646921210000|2022-03-10 14:06:50|984.9|984.4|984.4|984.1|985.2|984.8|983.7|983.3|8109
1646921220000|2022-03-10 14:07:00|984.5|984.2|985.2|985|985.4|985|984.5|984.2|1577
1646921230000|2022-03-10 14:07:10|985.1|984.7|985.2|984.9|985.4|985.1|984.9|984.4|3385
1646921240000|2022-03-10 14:07:20|985.3|985|986|985.5|986.3|985.8|985.3|985|2057
1646921250000|2022-03-10 14:07:30|985.9|985.6|986|985.5|986.2|985.7|985.8|985.4|1098
1646921260000|2022-03-10 14:07:40|985.9|985.6|985.3|984.8|986.1|985.7|985.2|984.7|10972
1646921270000|2022-03-10 14:07:50|985.2|984.7|985.7|985.5|985.8|985.5|985.1|984.7|4299
1646921280000|2022-03-10 14:08:00|985.8|985.4|986.1|985.6|986.4|986.1|985.8|985.3|5079
1646921290000|2022-03-10 14:08:10|985.9|985.5|985.6|985.5|985.9|985.5|985.4|985|1606
1646921300000|2022-03-10 14:08:20|985.5|985.4|985.1|984.8|985.9|985.8|985.1|984.8|17080
1646921310000|2022-03-10 14:08:30|985|984.6|985.1|984.7|985.6|985.3|985|984.5|2907
1646921320000|2022-03-10 14:08:40|985|984.6|984.5|984.1|985|984.6|984.2|984|1108
1646921330000|2022-03-10 14:08:50|984.4|984.2|984.1|983.7|984.4|984.2|984.1|983.7|646
1646921340000|2022-03-10 14:09:00|984.2|983.8|983.6|983.2|984.4|984|983.5|983.2|2143
1646921350000|2022-03-10 14:09:10|983.7|983.3|984.9|984.5|985|984.5|983.7|983.2|2819
1646921360000|2022-03-10 14:09:20|984.8|984.6|984.7|984.3|984.8|984.6|984.2|983.8|2271
1646921370000|2022-03-10 14:09:30|984.8|984.2|983.5|983.1|984.8|984.2|983.4|983|2402
1646921380000|2022-03-10 14:09:40|983.4|983|983.9|983.5|983.9|983.5|983.3|982.8|272
1646921390000|2022-03-10 14:09:50|983.8|983.4|982.6|982.3|983.8|983.4|982.6|982.2|608
1646921400000|2022-03-10 14:10:00|982.5|982.2|980.3|979.7|982.5|982.2|980.1|979.7|39575
1646921410000|2022-03-10 14:10:10|980.2|979.6|981.7|980.9|981.7|980.9|980.1|979.6|9044
1646921420000|2022-03-10 14:10:20|981.6|980.8|981.5|981.1|981.6|981.1|981.3|980.8|2018
1646921430000|2022-03-10 14:10:30|981.4|980.8|980|979.5|981.4|980.8|979.9|979.4|8043
1646921440000|2022-03-10 14:10:40|980.1|979.6|980.6|980.2|980.7|980.2|980.1|979.6|3363
1646921450000|2022-03-10 14:10:50|980.5|980.1|980.8|980.4|980.9|980.6|980.2|979.7|4281
1646921460000|2022-03-10 14:11:00|980.7|980.3|980.9|980.7|981.3|980.8|980.7|980.3|2808
1646921470000|2022-03-10 14:11:10|980.8|980.4|979.8|979.4|980.8|980.4|979.8|979.3|6869
1646921480000|2022-03-10 14:11:20|979.3|979.3|979.2|978.7|979.6|979.3|979|978.6|15004
1646921490000|2022-03-10 14:11:30|979.1|978.6|978.7|978.2|979.1|978.8|978.7|978.1|5162
1646921500000|2022-03-10 14:11:40|978.6|978.1|978.3|978|978.6|978.1|978|977.7|2931
1646921510000|2022-03-10 14:11:50|978.4|977.9|978.2|977.9|978.5|978.1|978.2|977.9|289
1646921520000|2022-03-10 14:12:00|978.3|977.8|978.7|978.3|978.7|978.3|977.8|977.5|1504
1646921530000|2022-03-10 14:12:10|978.6|978.5|978.3|977.9|978.6|978.5|978.3|977.8|697
1646921540000|2022-03-10 14:12:20|978.5|978.1|979.9|979.3|980|979.7|978.5|978.1|3820
1646921550000|2022-03-10 14:12:30|980|979.4|980.6|980|980.6|980.1|980|979.4|23330
1646921560000|2022-03-10 14:12:40|980.7|980.1|981.1|980.8|981.4|981.1|980.7|980.1|3670
1646921570000|2022-03-10 14:12:50|981|980.9|980.4|980|981.1|980.9|980.4|979.9|2529
1646921580000|2022-03-10 14:13:00|980.3|979.9|980.3|980.2|980.3|980.2|980|979.6|2093
1646921590000|2022-03-10 14:13:10|980.5|980.3|980.6|980.1|981.4|981|980.5|980.1|4703
1646921600000|2022-03-10 14:13:20||980.4||980.4||980.4||980.4|0
1646921610000|2022-03-10 14:13:30|980.5|980.1|980.3|979.8|981|980.5|979.6|979.2|3974
1646921620000|2022-03-10 14:13:40|980.2|979.7|980.1|979.5|980.2|979.7|980.1|979.5|0
1646921630000|2022-03-10 14:13:50|980|979.7|979.4|979|980.1|979.7|979.4|979|869
1646921640000|2022-03-10 14:14:00|979.3|978.8|980.1|979.5|980.1|979.7|979.3|978.8|2323
1646921650000|2022-03-10 14:14:10|980|979.4|980|979.5|980.1|980|979.9|979.4|1011
1646921660000|2022-03-10 14:14:20|980.1|979.8|980.3|979.8|980.5|980.2|980.1|979.6|871
1646921670000|2022-03-10 14:14:30|980.4|979.9|980.4|980.1|980.4|980.1|980|979.9|6000
1646921680000|2022-03-10 14:14:40|980.5|980.2|981|980.5|981|980.5|980.5|980.2|3325
1646921690000|2022-03-10 14:14:50|980.9||980.9||981||980.9||0
1646921700000|2022-03-10 14:15:00|981|980.6|980.3|979.8|981.3|981|980.1|979.8|4691
1646921710000|2022-03-10 14:15:10|980.1|979.9|981|980.6|981.1|980.6|980.1|979.8|3428
1646921720000|2022-03-10 14:15:20|981.1|980.7|981.1|980.8|981.1|980.8|981|980.6|549
1646921730000|2022-03-10 14:15:30|981|980.6|980.4|980|981.2|980.6|980.4|980|954
1646921740000|2022-03-10 14:15:40|980.3|980.2|979.7|979.3|980.3|980.2|979.7|979.3|1302
1646921750000|2022-03-10 14:15:50|979.6|979.2|979.8|979.4|979.9|979.6|979.6|979.2|702
1646921760000|2022-03-10 14:16:00|979.9|979.2|979|978.6|979.9|979.2|978.8|978.4|1060
1646921770000|2022-03-10 14:16:10|978.9|978.5|979.5|979.1|980|979.6|978.9|978.4|509
1646921780000|2022-03-10 14:16:20|979.4|979|980|979.6|980.1|979.8|979.3|978.9|8021
1646921790000|2022-03-10 14:16:30|980.1|979.4|979.9|979.7|980.1|979.7|979.9|979.4|0
1646921800000|2022-03-10 14:16:40|980.1|979.4|980.4|980|980.6|980.2|980.1|979.4|4563
1646921810000|2022-03-10 14:16:50|980.3|979.9|980.5|980.1|980.5|980.1|980.3|979.9|552
1646921820000|2022-03-10 14:17:00|980.4|980|980.1|979.9|980.5|980|980.1|979.9|198
1646921830000|2022-03-10 14:17:10|980|979.7|978.9|978.6|980|979.8|978.8|978.4|1452
1646921840000|2022-03-10 14:17:20|978.8|978.5|978.9|978.5|979.4|979|978.8|978.5|3792
1646921850000|2022-03-10 14:17:30|979|978.6|979|978.7|979|978.8|979|978.6|133
1646921860000|2022-03-10 14:17:40|978.9|978.6|978|977.7|979|978.8|978|977.7|687
1646921870000|2022-03-10 14:17:50|977.7|977.6|978.4|978|978.8|978.3|977.7|977.5|8951
1646921880000|2022-03-10 14:18:00|978.3|977.9|978.2|977.9|978.3|977.9|978.2|977.8|0
1646921890000|2022-03-10 14:18:10|978.3|978|978.8|978.4|978.8|978.5|978.3|978|116
1646921900000|2022-03-10 14:18:20|978.9|978.6|979.4|979|979.5|979.1|978.9|978.4|3991
1646921910000|2022-03-10 14:18:30|979.5|979.2|979.9|979.7|979.9|979.7|979.4|979.1|6925
1646921920000|2022-03-10 14:18:40|980|979.8|979.8|979.4|980|979.8|979.6|979.4|1844
1646921930000|2022-03-10 14:18:50|979.7|979.2|979.1|978.7|979.7|979.2|978.8|978.5|6733
1646921940000|2022-03-10 14:19:00|979|978.6|977.4|977|979|978.6|977.4|977|5904
1646921950000|2022-03-10 14:19:10|977.5|977.1|977.2|976.8|977.5|977.1|977.2|976.8|0
1646921960000|2022-03-10 14:19:20|977.1|976.7|977.1|976.6|977.2|976.7|977|976.5|1102
1646921970000|2022-03-10 14:19:30|977||976.9||977||976.8||0
1646921980000|2022-03-10 14:19:40|977|976.7|978|977.6|978|977.6|976.9|976.7|7757
1646921990000|2022-03-10 14:19:50|978.2|977.7|978.7|978.3|978.8|978.3|978.2|977.7|648
1646922000000|2022-03-10 14:20:00|978.6|978.4|979.1|978.7|979.2|978.9|978|977.6|4260
1646922010000|2022-03-10 14:20:10|979|978.5|979.1|979|979.1|979|978.8|978.5|3047
1646922020000|2022-03-10 14:20:20|979.2|979.1|979.4|979|979.9|979.5|979.2|979|11182
1646922030000|2022-03-10 14:20:30|979.3|978.8|979.4|979|979.6|979.3|979|978.7|5004
1646922040000|2022-03-10 14:20:40|979.3|978.8|979|978.7|979.3|979|978.8|978.7|3413
1646922050000|2022-03-10 14:20:50|978.7|978.5|979.6|979.1|979.6|979.3|978.5|978.1|8344
1646922060000|2022-03-10 14:21:00|979.7|979.4|980.3|979.9|980.4|980.1|979.5|979.1|4020
1646922070000|2022-03-10 14:21:10|980.2|980|979.4|979|980.2|980|979.2|978.7|1860
1646922080000|2022-03-10 14:21:20|979.3|978.9|979.1|978.6|979.3|978.9|978.9|978.3|3600
1646922090000|2022-03-10 14:21:30|979||979||979||979||0
1646922100000|2022-03-10 14:21:40|979.1|978.5|978.9|978.8|979.1|978.8|978.7|978.4|3123
1646922110000|2022-03-10 14:21:50|979.1|978.9|980.5|980.3|980.5|980.3|979.1|978.9|5654
1646922120000|2022-03-10 14:22:00|980.4|980|981.2|981|981.3|981.2|980.4|980|8169
1646922130000|2022-03-10 14:22:10|981.1|980.7|981.1|980.7|981.1|980.7|980.4|980.2|4219
1646922140000|2022-03-10 14:22:20|981.2|980.5|981.2|980.7|981.3|980.9|980|979.9|6805
1646922150000|2022-03-10 14:22:30|981.1|980.6|981|980.5|981.3|981|980.7|980.4|14253
1646922160000|2022-03-10 14:22:40|981.1|980.6|981.1|980.9|981.2|980.9|980.9|980.6|6480
1646922170000|2022-03-10 14:22:50|981.2|980.8|981.2|980.8|981.7|981.5|981|980.6|26096
1646922180000|2022-03-10 14:23:00|981.3|980.9|982|981.5|982.1|981.9|981.3|980.9|10114
1646922190000|2022-03-10 14:23:10|982.1|981.6|980.6|980.3|982.1|981.9|980.6|980.2|20674
1646922200000|2022-03-10 14:23:20|980.7|980.4|981.4|981.1|981.6|981.3|980.7|980.4|8733
1646922210000|2022-03-10 14:23:30|981.5|981.2|981.8|981.5|982.5|982.2|981.5|981.2|22843
1646922220000|2022-03-10 14:23:40|982|981.4|981.4|981|982.1|981.7|981.4|980.9|9210
1646922230000|2022-03-10 14:23:50|981.5|981.1|981.4|981|981.6|981.4|981.3|980.9|8561
1646922240000|2022-03-10 14:24:00|981.2|980.9|982.6|982.3|982.8|982.4|981.2|980.9|10097
1646922250000|2022-03-10 14:24:10|982.7|982.2|983.2|982.9|983.8|983.6|982.6|982.2|30197
1646922260000|2022-03-10 14:24:20|983.3|982.8|985|984.6|985|984.8|983.2|982.8|9969
1646922270000|2022-03-10 14:24:30|985.1|984.7|985|984.6|985.8|985.2|984.7|984.4|23757
1646922280000|2022-03-10 14:24:40|984.8|984.5|984.3|984.1|984.8|984.5|984.3|984.1|8369
1646922290000|2022-03-10 14:24:50|984.4|984.2|985.2|984.8|985.3|985|984.4|984.2|10602
1646922300000|2022-03-10 14:25:00|985.1|984.6|983.9|983.7|985.1|984.8|983.9|983.7|15683
1646922310000|2022-03-10 14:25:10|984|983.8|984.9|984.4|985.1|984.6|984|983.8|4050
1646922320000|2022-03-10 14:25:20|984.7|984.3|984.7|984.2|984.9|984.5|984.2|983.9|1147
1646922330000|2022-03-10 14:25:30|984.5|984.1|984.3|984|984.7|984.3|984.2|983.8|2145
1646922340000|2022-03-10 14:25:40|984.2|983.9|983.2|982.8|984.2|983.9|983.1|982.7|30032
1646922350000|2022-03-10 14:25:50|983.3|982.9|983.4|983|983.4|983|983.1|982.8|0
1646922360000|2022-03-10 14:26:00|983.3|982.9|982|981.7|983.3|982.9|981.9|981.7|8086
1646922370000|2022-03-10 14:26:10|981.9|981.6|981.8|981.4|982.2|981.8|980.9|980.6|18763
1646922380000|2022-03-10 14:26:20|981.9|981.5|982|981.6|982|981.7|981.3|980.9|7627
1646922390000|2022-03-10 14:26:30|981.9|981.5|982.5|982.1|982.6|982.3|981.7|981.3|2781
1646922400000|2022-03-10 14:26:40|982.4|982|981.9|981.5|982.4|982|981.7|981.3|6537
1646922410000|2022-03-10 14:26:50|981.8|981.4|982|981.5|982|981.7|981.6|981.3|3537
1646922420000|2022-03-10 14:27:00|981.9|981.4|981.6|981.4|981.9|981.4|981.3|981|1088
1646922430000|2022-03-10 14:27:10|981.4|981.1|980.6|980.4|981.5|981.1|980.3|980|9106
1646922440000|2022-03-10 14:27:20|980.7|980.5|980.7|980.5|980.7|980.6|980.7|980.4|322
1646922450000|2022-03-10 14:27:30|980.8|980.6|980.8|980.5|980.8|980.7|980.8|980.5|1065
1646922460000|2022-03-10 14:27:40|980.7|980.3|980.6|980.3|980.8|980.4|980.5|980.3|2667
1646922470000|2022-03-10 14:27:50|980.5|980.2|980.7|980.3|980.8|980.7|980.1|979.8|8435
1646922480000|2022-03-10 14:28:00|980.8|980.2|980|979.6|980.8|980.2|979.9|979.5|4603
1646922490000|2022-03-10 14:28:10|979.9|979.7|980.2|979.9|980.2|980|979.9|979.7|1360
1646922500000|2022-03-10 14:28:20|980.3|980|982.6|982.2|982.9|982.4|980.3|980|5979
1646922510000|2022-03-10 14:28:30|982.5|982|982|981.6|982.5|982|981.8|981.4|4519
1646922520000|2022-03-10 14:28:40|981.9|981.5|982.8|982.4|982.8|982.4|981.6|981.3|10714
1646922530000|2022-03-10 14:28:50|982.9|982.5|982.6|982.1|983.5|983.1|982.1|981.9|9369
1646922540000|2022-03-10 14:29:00|982.4|982.3|982.3|981.9|982.4|982.3|982.1|981.7|3
1646922550000|2022-03-10 14:29:10|982.4|982|983.1|982.6|983.1|982.8|982.4|982|6206
1646922560000|2022-03-10 14:29:20|982.9|982.8|983|982.7|983|982.9|982.5|982.3|5600
1646922570000|2022-03-10 14:29:30|982.9|982.6|982.3|981.9|982.9|982.6|982.2|981.7|3250
1646922580000|2022-03-10 14:29:40|982.2|981.8|982|981.5|982.2|981.8|981.8|981.5|7293
1646922590000|2022-03-10 14:29:50|981.9|981.9|982.3|981.9|982.7|982.4|981.9|981.7|15495
1646922600000|2022-03-10 14:30:00|982.4|982|982.6|982.3|983|982.6|981|980.6|59704
1646922610000|2022-03-10 14:30:10|982.7|982.2|980.7|980.2|982.7|982.3|980.6|980.2|18710
1646922620000|2022-03-10 14:30:20|980.8|980.3|979.7|979.2|981.2|981|978.7|978.3|37363
1646922630000|2022-03-10 14:30:30|979.8|979.4|980.2|979.8|980.4|980|978.8|978.5|12619
1646922640000|2022-03-10 14:30:40|980.3|979.9|979.3|978.9|980.4|980.1|979.2|978.9|3760
1646922650000|2022-03-10 14:30:50|979.4|979|980.9|980.7|981|980.7|979.4|979|7414
1646922660000|2022-03-10 14:31:00|980.8|980.4|981.7|981.3|982.1|981.6|980.7|980.3|1849
1646922670000|2022-03-10 14:31:10|981.5|981.2|982.5|982.2|982.6|982.2|981.3|981|2520
1646922680000|2022-03-10 14:31:20|982.6|982.5|981|980.6|983|982.7|980.9|980.6|17200
1646922690000|2022-03-10 14:31:30|980.9|980.5|980|979.6|980.9|980.5|980|979.6|6659
1646922700000|2022-03-10 14:31:40|979.9|979.5|978.3|977.9|979.9|979.7|978.1|977.6|6755
1646922710000|2022-03-10 14:31:50|978.1|977.7|977.2|976.8|978.2|977.9|977.1|976.8|6673
1646922720000|2022-03-10 14:32:00|977.4|976.9|976.3|976|977.4|977|976|975.7|5924
1646922730000|2022-03-10 14:32:10|976.4|975.9|977|976.5|977.1|976.6|976.2|975.8|17567
1646922740000|2022-03-10 14:32:20|977.1|976.6|976.9|976.4|977.3|976.9|976.2|975.7|12690
1646922750000|2022-03-10 14:32:30|976.7|976.5|977.3|977|978|977.6|976.5|976.3|21816
1646922760000|2022-03-10 14:32:40|977.4|977.1|977|976.5|977.9|977.5|977|976.4|10801
1646922770000|2022-03-10 14:32:50|976.9|976.4|976.3|975.7|976.9|976.4|975.7|975.4|5069
1646922780000|2022-03-10 14:33:00|976.2|975.5|976.9|976.4|976.9|976.4|975.9|975.5|1100
1646922790000|2022-03-10 14:33:10|976.8|976.3|977.2|976.7|977.7|977.1|976.7|976.3|1053
1646922800000|2022-03-10 14:33:20|977.3|976.8|978.1|977.8|978.3|977.8|977.1|976.8|19416
1646922810000|2022-03-10 14:33:30|978.2|977.9|978.8|978.4|979.3|978.8|978.1|977.8|16799
1646922820000|2022-03-10 14:33:40|978.9|978.6|979.3|978.7|979.4|978.8|978.7|978.2|784
1646922830000|2022-03-10 14:33:50|979.4|978.8|980.7|980.2|981.8|981.3|979.4|978.8|15229
1646922840000|2022-03-10 14:34:00|980.5|980.1|981.3|980.8|981.5|981.1|980.3|980|7261
1646922850000|2022-03-10 14:34:10|981.4|981|981.1|980.7|981.5|981.3|980.9|980.7|4067
1646922860000|2022-03-10 14:34:20|981|980.8|982.4|981.5|982.4|981.5|980.9|980.7|1611
1646922870000|2022-03-10 14:34:30|982.3|981.6|982.6|982.1|983|982.6|982.2|981.6|2537
1646922880000|2022-03-10 14:34:40|982.8|982.3|982.3|981.9|982.8|982.3|981.2|980.7|28798
1646922890000|2022-03-10 14:34:50|982.1|981.7|981.8|981.4|982.8|982.3|981.8|981.4|4574
1646922900000|2022-03-10 14:35:00|981.6|981.2|982.6|982.3|983|982.9|981.6|981.2|10028
1646922910000|2022-03-10 14:35:10|982.8|982.6|983|982.7|983.9|983.5|982.8|982.5|2350
1646922920000|2022-03-10 14:35:20|982.9|982.9|981.8|981.3|983|982.9|981.8|981.2|5652
1646922930000|2022-03-10 14:35:30|981.6|981|979.2|978.7|981.6|981.2|979.2|978.6|3912
1646922940000|2022-03-10 14:35:40|979.3|978.9|979.7|979.2|979.8|979.4|979.2|978.7|389
1646922950000|2022-03-10 14:35:50|979.8|979.4|979.3|979|980.4|980|979.3|978.7|1406
1646922960000|2022-03-10 14:36:00|979.4|979.1|980.8|980.3|980.8|980.5|979.4|979.1|2981
1646922970000|2022-03-10 14:36:10|980.7|980.2|977.6|977|980.7|980.2|977.6|977|4190
1646922980000|2022-03-10 14:36:20|977.4|976.8|977.3|976.9|978|977.6|977.1|976.7|3746
1646922990000|2022-03-10 14:36:30|977.4|977|976.5|976|978.1|977.6|976.2|975.6|7214
1646923000000|2022-03-10 14:36:40|976.6|976.1|977.4|977.1|977.5|977.4|976.5|976.1|10462
1646923010000|2022-03-10 14:36:50|977.3|976.9|975.6|975.2|977.3|976.9|975.4|975|2255
1646923020000|2022-03-10 14:37:00|975.2|975.1|974.5|974|975.5|975.1|973.8|973.3|7136
1646923030000|2022-03-10 14:37:10|974.6|974.2|974.9|974.5|974.9|974.5|974|973.5|4728
1646923040000|2022-03-10 14:37:20|975|974.4|977.5|977.2|977.5|977.2|974.5|974.1|8788
1646923050000|2022-03-10 14:37:30|977.4|977.1|977.3|976.5|977.5|977.2|976.6|976.3|14530
1646923060000|2022-03-10 14:37:40|977.4|976.6|976.7|976.1|977.5|977|976.7|976|870
1646923070000|2022-03-10 14:37:50|976.6|976|976.6|976|976.7|976.4|975.6|975.1|9094
1646923080000|2022-03-10 14:38:00|976.5|975.9|976.8|976.3|977.2|976.7|976.2|975.8|3346
1646923090000|2022-03-10 14:38:10|976.7|976.1|975.6|975.2|976.7|976.1|975.6|975.2|2114
1646923100000|2022-03-10 14:38:20|975.7|975.3|976.3|975.9|976.4|975.9|975.1|974.5|958
1646923110000|2022-03-10 14:38:30|976.4|976|975.6|975|976.9|976.4|974.9|974.8|6311
1646923120000|2022-03-10 14:38:40|975.5|975.1|976.6|976.1|977.1|976.6|975.3|975.1|11776
1646923130000|2022-03-10 14:38:50|976.7|976.3|977.1|976.6|977.2|976.9|976.5|976.1|2053
1646923140000|2022-03-10 14:39:00|977|976.4|975.7|975.3|977.1|976.7|975.4|975.1|10706
1646923150000|2022-03-10 14:39:10|975.6|975|975.9|975.4|975.9|975.6|975.4|974.8|3186
1646923160000|2022-03-10 14:39:20|975.7|975.3|971.8|971.6|975.9|975.6|971.5|971.1|74567
1646923170000|2022-03-10 14:39:30|972|971.7|971.8|971.3|973.4|973|970.2|969.8|72052
1646923180000|2022-03-10 14:39:40|972|971.5|970.4|970.1|972.4|972.1|970.3|969.6|44955
1646923190000|2022-03-10 14:39:50|970.7|970.3|970.1|969.7|971.4|971|969.3|968.7|54002
1646923200000|2022-03-10 14:40:00|970.2|969.8|971.6|971.1|971.9|971.3|970.1|969.8|18964
1646923210000|2022-03-10 14:40:10|971.7|971.2|974.4|973.9|974.5|974.1|971.7|971.2|5956
1646923220000|2022-03-10 14:40:20|974.6|974|976.1|975.6|976.8|976.4|974.6|974|3164
1646923230000|2022-03-10 14:40:30|976.2|975.7|978.5|978.1|978.6|978.1|976.2|975.7|8390
1646923240000|2022-03-10 14:40:40|978.3|977.9|979.1|978.9|979.2|978.9|978.3|977.9|3137
1646923250000|2022-03-10 14:40:50|979.4|979|979.4|978.9|979.8|979.4|979.3|978.7|3920
1646923260000|2022-03-10 14:41:00|979.3|978.7|977.3|976.9|979.3|978.8|977.3|976.9|7762
1646923270000|2022-03-10 14:41:10|977.2|976.8|977.9|977.6|978.1|977.6|976.6|976.2|1959
1646923280000|2022-03-10 14:41:20|978.1|977.9|978.8|978.3|979.1|978.5|978|977.5|4399
1646923290000|2022-03-10 14:41:30|978.9|978.8|980.3|979.8|980.4|979.9|978.9|978.6|1977
1646923300000|2022-03-10 14:41:40|980|979.7|979.7|979.3|980|979.8|979.3|978.8|1677
1646923310000|2022-03-10 14:41:50|979.8|979.5|979.2|978.9|980.4|980.1|979.2|978.9|1752
1646923320000|2022-03-10 14:42:00|979.1|978.8|977.9|977.4|979.2|978.8|977|976.4|25052
1646923330000|2022-03-10 14:42:10|978|977.5|977.3|977|978.3|977.9|977.3|977|11571
1646923340000|2022-03-10 14:42:20|977.4|977.1|977.6|977.3|977.7|977.4|976.7|976.2|14024
1646923350000|2022-03-10 14:42:30|977.8|977.4|979.4|978.8|979.5|979|977.7|977.3|3384
1646923360000|2022-03-10 14:42:40|979.3|978.7|979.5|979.1|979.8|979.3|978.1|977.9|7798
1646923370000|2022-03-10 14:42:50|979.6|979.3|978.4|978.1|979.6|979.3|977.6|977.2|5959
1646923380000|2022-03-10 14:43:00|978.3|977.9|980|979.7|980|979.9|977.9|977.4|35413
1646923390000|2022-03-10 14:43:10|979.9|979.8|980|979.5|981.4|980.9|979.9|979.4|6725
1646923400000|2022-03-10 14:43:20|979.8|979.3|978.4|977.9|980|979.3|978.1|977.8|25697
1646923410000|2022-03-10 14:43:30|978.3|977.8|976|975.5|978.3|977.8|975.8|975.3|8202
1646923420000|2022-03-10 14:43:40|976.1|975.4|977.1|976.7|977.7|976.9|976|975.4|1924
1646923430000|2022-03-10 14:43:50|977.3|977.1|978.4|978.1|978.5|978.2|977.3|976.7|683
1646923440000|2022-03-10 14:44:00|978.5|978.2|978.6|978.1|979.3|978.7|977.8|977.5|4433
1646923450000|2022-03-10 14:44:10|978.5|978.3|977|976.7|978.6|978.5|976.9|976.7|2819
1646923460000|2022-03-10 14:44:20|976.9|976.5|977|976.6|977.2|976.8|975.4|975.1|5325
1646923470000|2022-03-10 14:44:30|977.2|976.4|976.6|976.1|977.2|976.4|976.3|975.7|2850
1646923480000|2022-03-10 14:44:40|976.7|975.9|975.3|974.8|976.8|976.1|974.8|974.5|20455
1646923490000|2022-03-10 14:44:50|975.2|974.9|975.3|974.8|976.2|975.8|975.1|974.6|21255
1646923500000|2022-03-10 14:45:00|975.4|975|972.9|972.3|975.4|975|972.1|971.8|132310
1646923510000|2022-03-10 14:45:10|972.7|972|974.4|973.6|974.5|973.6|972|971.8|91881
1646923520000|2022-03-10 14:45:20|974.5|973.7|974.3|974|974.9|974|973.8|973.4|20150
1646923530000|2022-03-10 14:45:30|974.6|974.2|974.8|973.9|975|974.2|974|973.2|11476
1646923540000|2022-03-10 14:45:40|974.7|974|974.9|974.5|974.9|974.5|974.4|974|800
1646923550000|2022-03-10 14:45:50|975.1|974.6|976.6|976|976.8|976.2|974.6|974.3|19173
1646923560000|2022-03-10 14:46:00|976.5|975.9|976|975.5|976.5|975.9|975|974.4|5062
1646923570000|2022-03-10 14:46:10|975.9|975.3|975.7|975.3|976.2|975.7|974.9|974.4|10371
1646923580000|2022-03-10 14:46:20|976|975.4|974.4|973.8|976.2|975.7|974.4|973.4|14876
1646923590000|2022-03-10 14:46:30|974.2|974.1|974|973.7|974.6|974.1|973.9|973.4|2771
1646923600000|2022-03-10 14:46:40|974.2|973.8|972.7|972.2|974.5|974.1|972.5|972.1|11550
1646923610000|2022-03-10 14:46:50|972.8|972.4|971|970|973.3|972.8|970.4|969.3|43830
1646923620000|2022-03-10 14:47:00|970.9|970.1|970.7|970.4|971.1|970.6|970.6|970.1|6507
1646923630000|2022-03-10 14:47:10|970.8|970.5|971.4|971|972.7|972|970.8|970|23548
1646923640000|2022-03-10 14:47:20|971.3|970.8|971.8|970.9|972|971|970.6|970.2|2720
1646923650000|2022-03-10 14:47:30|971.9|971|972.3|971.7|972.6|971.7|971.9|971|3346
1646923660000|2022-03-10 14:47:40|972.2|971.6|972.8|972.5|972.8|972.5|972.2|971.6|3165
1646923670000|2022-03-10 14:47:50|972.9|972.6|974.1|973.5|974.6|974.1|972.8|972.6|4245
1646923680000|2022-03-10 14:48:00|973.8|973.4|975.2|974.1|975.3|974.1|973.8|973.4|4122
1646923690000|2022-03-10 14:48:10|975.1|974.2|977.1|976.3|977.1|976.3|975.1|974.2|2794
1646923700000|2022-03-10 14:48:20|977.2||976.8||977.2||976.7||0
1646923710000|2022-03-10 14:48:30|976.9|976.2|976.1|975.8|976.9|976.3|975.2|974.7|12895
1646923720000|2022-03-10 14:48:40|976.2|975.9|976.8|976.4|978.2|977.6|976.2|975.9|12982
1646923730000|2022-03-10 14:48:50|976.9|976.6|977.2|976.7|977.2|976.8|976.9|976.6|0
1646923740000|2022-03-10 14:49:00|977.1|976.9|976.8|976.4|977.9|977.5|976.8|976.4|5092
1646923750000|2022-03-10 14:49:10|976.9|976.6|976.7|976.3|977|976.7|976.5|975.8|1984
1646923760000|2022-03-10 14:49:20|976.6|976.1|977|976.6|977.2|976.9|976.6|976.1|2762
1646923770000|2022-03-10 14:49:30|976.8|976.3|976.8|976.4|977|976.6|976.4|976|0
1646923780000|2022-03-10 14:49:40|976.6|976.3|976.8|976.3|976.8|976.4|976.1|975.8|2542
1646923790000|2022-03-10 14:49:50|977|976.5|977.1|976.7|977.4|976.9|976.6|976.2|5539
1646923800000|2022-03-10 14:50:00|977.3|976.9|977.6|977.1|977.8|977.4|977.3|976.9|1670
1646923810000|2022-03-10 14:50:10|977.5|977|974.4|974|977.5|977|974.2|973.9|54733
1646923820000|2022-03-10 14:50:20|974.5|974.2|973.6|973.2|975|974.4|973.3|972.7|22977
1646923830000|2022-03-10 14:50:30|973.4|973.1|973.2|973|973.8|973.3|973.1|972.6|1144
1646923840000|2022-03-10 14:50:40|973.3|973.2|974.7|974.2|974.7|974.4|973.2|973.2|2862
1646923850000|2022-03-10 14:50:50|974.5|974.3|974.2|973.6|975.1|974.3|974.2|973.6|2561
1646923860000|2022-03-10 14:51:00|974.1|973.4|973.3|973|974.1|973.6|973|972.6|1500
1646923870000|2022-03-10 14:51:10|973.4|973.1|972.6|972.3|973.4|973.1|972.3|971.9|3112
1646923880000|2022-03-10 14:51:20|972.8|972.4|973.2|972.8|973.3|972.8|972.7|972.4|353
1646923890000|2022-03-10 14:51:30|973.1|972.6|971|970.4|973.3|973.1|971|970.3|5493
1646923900000|2022-03-10 14:51:40|971.1|970.6|972|971.7|972.2|972.1|971.1|970.4|18130
1646923910000|2022-03-10 14:51:50|972.1|971.5|972.3|972.1|972.3|972.1|972|971.5|1635
1646923920000|2022-03-10 14:52:00|972.4|972.2|970|969.7|972.8|972.4|970|969.7|29896
1646923930000|2022-03-10 14:52:10|970.1|969.8|969.5|969.1|970.2|969.9|969.5|968.7|476
1646923940000|2022-03-10 14:52:20|969.6|969.2|971|970.6|971.1|970.6|969.5|969.2|15068
1646923950000|2022-03-10 14:52:30|971.1|970.7|971.5|971|971.6|971|971|970.7|0
1646923960000|2022-03-10 14:52:40|971.4|971.2|972.5|972|972.8|972.4|971.4|971.2|2531
1646923970000|2022-03-10 14:52:50|972.6|972.1|973.3|972.9|973.7|973.2|972.6|972.1|3715
1646923980000|2022-03-10 14:53:00|973.2|972.8|972.2|971.7|973.2|972.8|972|971.6|7139
1646923990000|2022-03-10 14:53:10|972.3|971.9|973.7|973.3|973.8|973.3|972.2|971.9|2261
1646924000000|2022-03-10 14:53:20|973.8|973.5|976.8|976.4|976.9|976.4|973.8|973.5|5836
1646924010000|2022-03-10 14:53:30|977.1|976.6|977.6|977.1|977.6|977.2|976.9|976.6|5577
1646924020000|2022-03-10 14:53:40|977.4|976.7|975.7|975.3|977.4|976.7|975.7|975.3|1844
1646924030000|2022-03-10 14:53:50|975.8|975.4|976.9|976.3|977.3|977|975.8|975.4|21451
1646924040000|2022-03-10 14:54:00|977|976.9|977.9|977.4|978|977.6|976.9|976.3|7736
1646924050000|2022-03-10 14:54:10|978|977.5|979.3|978.8|979.4|978.8|977.9|977.5|7814
1646924060000|2022-03-10 14:54:20|979.4|978.9|979.6|979.1|979.8|979.4|979.2|978.9|5345
1646924070000|2022-03-10 14:54:30|979.4|979|979.7|979.2|980|979.7|978.7|978.4|19007
1646924080000|2022-03-10 14:54:40|979.6|979.1|979.7|979.3|979.8|979.3|979|978.6|3730
1646924090000|2022-03-10 14:54:50|979.3|979.2|979.8|979.3|981|980.5|979|978.8|16301
1646924100000|2022-03-10 14:55:00|979.7|979.1|980.6|980.2|980.6|980.2|979|978.6|13355
1646924110000|2022-03-10 14:55:10|980.7|980.4|982.8|982.2|982.8|982.5|980.7|980.4|22765
1646924120000|2022-03-10 14:55:20|982.7|982.1|984.1|983.5|984.2|983.8|982.4|982|19506
1646924130000|2022-03-10 14:55:30|983.9|983.6|984.7|984.3|985.3|984.7|983.9|983.6|15738
1646924140000|2022-03-10 14:55:40|984.6|984.1|985.9|985.3|986.3|986.1|984.6|984.1|34090
1646924150000|2022-03-10 14:55:50|985.8|985.9|987.9|987.5|988|987.6|985.7|985.6|21654
1646924160000|2022-03-10 14:56:00|987.7|987.4|987.5|987.3|987.9|987.5|987.1|986.7|6416
1646924170000|2022-03-10 14:56:10|987.3|987.1|988.1|987.7|988.1|988|987.3|986.7|10666
1646924180000|2022-03-10 14:56:20|988.2|987.8|989.1|988.8|989.2|988.9|988.2|987.8|11926
1646924190000|2022-03-10 14:56:30|989|988.6|989.9|989.5|990|989.6|988.3|988.1|22315
1646924200000|2022-03-10 14:56:40|989.7|989.4|988.1|987.7|989.7|989.4|987.9|987.4|6712
1646924210000|2022-03-10 14:56:50|987.9|987.6|988.1|987.9|989.3|988.7|987.5|986.9|13483
1646924220000|2022-03-10 14:57:00|988.2|988|989.1|988.6|989.4|989|987.3|986.8|17416
1646924230000|2022-03-10 14:57:10|989|988.7|989.2|988.8|990|989.7|988.9|988.4|13606
1646924240000|2022-03-10 14:57:20|989.3|988.9|989|988.6|989.5|989.2|988.9|988.4|1499
1646924250000|2022-03-10 14:57:30|989.1|988.8|989.9|989.6|989.9|989.6|989|988.8|1853
1646924260000|2022-03-10 14:57:40|990|989.7|989.8|989.6|990.6|989.8|989.8|989.4|7004
1646924270000|2022-03-10 14:57:50|989.7|989.5|991.3|990.9|991.3|990.9|989.6|989|7393
1646924280000|2022-03-10 14:58:00|991.1|990.8|991.4|991|991.5|991.2|991|990.5|15753
1646924290000|2022-03-10 14:58:10|991.5|991.2|992.6|992|992.7|992|991.5|991.2|5265
1646924300000|2022-03-10 14:58:20|992.3|991.9|991.6|991.2|992.3|991.9|991.5|990.8|12092
1646924310000|2022-03-10 14:58:30|991.8|991.1|992.6|992.1|992.6|992.3|991.5|991.1|2459
1646924320000|2022-03-10 14:58:40|992.8|992.4|990.8|990.4|992.8|992.4|990.5|989.8|7176
1646924330000|2022-03-10 14:58:50|991.1|990.6|991.3|991|992.1|991.5|990.8|990.4|8376
1646924340000|2022-03-10 14:59:00|991.2|990.8|991.7|991.4|991.8|991.5|990.6|990.2|6203
1646924350000|2022-03-10 14:59:10|991.8|991.2|992.2|991.9|993|992.4|991.7|991.2|8549
1646924360000|2022-03-10 14:59:20|992.4|992|990.5|990.1|992.4|992.2|990.5|990.1|10614
1646924370000|2022-03-10 14:59:30|990.4|990|988.8|988.4|990.4|990|988.8|988.2|6649
1646924380000|2022-03-10 14:59:40|988.9|988.5|989.7|989.2|989.8|989.6|988.9|988.5|11888
1646924390000|2022-03-10 14:59:50|989.8|989.3|989.7|989.3|990.1|989.7|989.5|989.2|7477
1646924400000|2022-03-10 15:00:00|989.9|989.5|989.4|989|989.9|989.6|988.9|988.4|7673
1646924410000|2022-03-10 15:00:10|989.2|988.8|986.4|986|989.6|989.1|986.1|985.8|32267
1646924420000|2022-03-10 15:00:20|986.2|985.8|985.8|985.4|986.2|985.8|985.4|985.1|3539
1646924430000|2022-03-10 15:00:30|986|985.5|984.4|983.7|986|985.6|984.4|983.7|8821
1646924440000|2022-03-10 15:00:40|984.2|983.8|984.3|984|985.2|984.5|984.2|983.8|6280
1646924450000|2022-03-10 15:00:50|984.5|983.8|982.7|982.4|984.6|984.1|982.7|982.2|20231
1646924460000|2022-03-10 15:01:00|982.8|982.3|984.4|984.1|984.5|984.1|982.2|981.9|12731
1646924470000|2022-03-10 15:01:10|984.3|984|983.8|983.3|984.3|984|983|982.6|1992
1646924480000|2022-03-10 15:01:20|983.6|983.1|984.1|983.7|984.4|984|983.2|982.6|15570
1646924490000|2022-03-10 15:01:30|984.3|983.9|984.4|984|984.8|984.3|983.9|983.4|21833
1646924500000|2022-03-10 15:01:40|984.2|983.9|983.5|983|984.2|983.9|983.2|982.8|15959
1646924510000|2022-03-10 15:01:50|983.3|983.1|983.2|982.7|983.4|983.2|982.1|981.8|9129
1646924520000|2022-03-10 15:02:00|983|982.6|982.8|982.5|983|982.7|982.3|982|1296
1646924530000|2022-03-10 15:02:10|982.6|982.3|981.2|980.8|982.6|982.3|981|980.7|5250
1646924540000|2022-03-10 15:02:20|981.1|980.6|981.5|981|981.5|981|980.5|980.1|4485
1646924550000|2022-03-10 15:02:30|981.4|981.2|982.9|982.5|983.1|982.6|981.4|981|4423
1646924560000|2022-03-10 15:02:40|982.7|982.4|983.5|983.1|983.6|983.3|982.6|982|6359
1646924570000|2022-03-10 15:02:50|983.6|983|983.1|982.7|984|983.4|982.9|982.7|3031
1646924580000|2022-03-10 15:03:00|983|982.5|983|982.5|983.2|982.5|981.8|981.5|4428
1646924590000|2022-03-10 15:03:10|983.4|982.7|982.5|982.2|983.4|982.7|982.4|981.9|3084
1646924600000|2022-03-10 15:03:20|982.8|982.3|981.9|981.7|982.8|982.4|981.9|981.7|5145
1646924610000|2022-03-10 15:03:30|981.7|981.5|981.1|980.8|981.7|981.5|981.1|980.8|1157
1646924620000|2022-03-10 15:03:40|981|980.7|980.6|980.1|981|980.7|979.8|979.5|6864
1646924630000|2022-03-10 15:03:50|980.8|980.3|980.8|980.2|981.3|980.8|980.4|979.9|3047
1646924640000|2022-03-10 15:04:00|980.7|980.5|981.5|981|982|981.4|980.6|980.2|2088
1646924650000|2022-03-10 15:04:10|981.7|981.2|981.4|981|982.9|982.4|981.4|980.8|5485
1646924660000|2022-03-10 15:04:20|981.2|980.8|981.6|981.2|981.8|981.2|980.4|980|6611
1646924670000|2022-03-10 15:04:30|981.4|981.1|981.9|981.5|982|981.6|981.2|980.9|1646
1646924680000|2022-03-10 15:04:40|981.8|981.6|983.2|982.9|984|983.5|981.7|981.6|5520
1646924690000|2022-03-10 15:04:50|983.3|982.8|982.9|982.5|983.3|982.8|981.9|981.4|11214
1646924700000|2022-03-10 15:05:00|983.1|982.7|985|984.7|985.6|985.2|983|982.5|25521
1646924710000|2022-03-10 15:05:10|984.9|984.8|985.2|984.7|985.8|985.3|983.7|983.4|10341
1646924720000|2022-03-10 15:05:20|985.3|984.5|985.5|985.1|985.9|985.5|984.8|984.5|2124
1646924730000|2022-03-10 15:05:30|985.7|985.3|985.3|984.9|986.4|986.1|985.3|984.9|10085
1646924740000|2022-03-10 15:05:40|985.5|985|985.7|985.3|985.9|985.6|984.6|984.3|14958
1646924750000|2022-03-10 15:05:50|985.9|985.4|985.3|984.8|986.1|985.8|984.9|984.4|17134
1646924760000|2022-03-10 15:06:00|985.1|984.7|985.7|985.3|985.7|985.3|984.3|983.9|4231
1646924770000|2022-03-10 15:06:10|985.6|985.1|983.6|983.2|985.7|985.4|983.4|982.9|10190
1646924780000|2022-03-10 15:06:20|983.8|983|983.8|983.6|984|983.6|983.3|983|2994
1646924790000|2022-03-10 15:06:30|983.9|983.4|984.9|984.5|985.1|984.7|983.7|983.4|14549
1646924800000|2022-03-10 15:06:40|985|984.7|987.2|986.7|987.4|986.9|984.8|984.7|5952
1646924810000|2022-03-10 15:06:50|987.1|986.5|986.3|985.7|987.1|986.5|985.8|985.4|9591
1646924820000|2022-03-10 15:07:00|986.2|985.6|983.7|983.4|986.3|985.9|983.4|983|33837
1646924830000|2022-03-10 15:07:10|983.8|983.5|982.8|982.3|984.2|983.8|982|981.6|4420
1646924840000|2022-03-10 15:07:20|983|982.4|982.2|981.9|983.5|983|982|981.6|3379
1646924850000|2022-03-10 15:07:30|982.4|982|982.6|982|982.7|982.1|981.4|981|4274
1646924860000|2022-03-10 15:07:40|982.7|982.1|982.3|981.9|983.6|983.1|981.9|981.3|6157
1646924870000|2022-03-10 15:07:50|982.2|982|981.2|980.8|982.3|982|980.8|980.2|6850
1646924880000|2022-03-10 15:08:00|981|980.7|981.7|981.3|981.8|981.4|981|980.6|5423
1646924890000|2022-03-10 15:08:10|981.8|981.2|983.1|982.7|983.1|982.7|981.5|981.1|2750
1646924900000|2022-03-10 15:08:20|983.3|982.8|981.7|981.3|983.5|983.2|981.5|981.1|4628
1646924910000|2022-03-10 15:08:30|981.6|981.2|980.1|979.5|981.7|981.4|979.9|979.5|2646
1646924920000|2022-03-10 15:08:40|980|979.8|981.8|981.4|982.6|982.1|980|979.6|8951
1646924930000|2022-03-10 15:08:50|981.7|981.3|981.1|980.6|982.2|981.8|980.3|979.8|4626
1646924940000|2022-03-10 15:09:00|981.2|980.7|982.8|982.4|983|982.6|981.2|980.7|7775
1646924950000|2022-03-10 15:09:10|982.7|982.7|983.7|983.4|983.9|983.4|982.6|982.6|25874
1646924960000|2022-03-10 15:09:20|983.6|983.3|982.9|982.4|983.7|983.3|982.6|982.4|5800
1646924970000|2022-03-10 15:09:30|982.8|982.5|984.1|983.6|984.2|983.7|982.8|982.5|3629
1646924980000|2022-03-10 15:09:40|984|983.7|982.9|982.7|984.4|984|982.9|982.7|4798
1646924990000|2022-03-10 15:09:50|983.1|982.8|984.7|984.4|984.8|984.4|983.1|982.8|3811
1646925000000|2022-03-10 15:10:00|984.4|984.3|984.8|984.5|984.8|984.7|984.2|984.1|12181
1646925010000|2022-03-10 15:10:10|985|984.7|985.7|985.2|986|985.4|985|984.5|2321
1646925020000|2022-03-10 15:10:20|985.6|985.1|986.1|985.7|987|986.4|985.1|984.9|9867
1646925030000|2022-03-10 15:10:30|986.2|985.9|987.5|987|987.6|987|985.9|985.7|7099
1646925040000|2022-03-10 15:10:40|987.3|986.9|987.2|986.9|987.6|987.5|986.9|986.7|15459
1646925050000|2022-03-10 15:10:50|987.1|987|986.1|985.9|987.4|987.2|985.8|985.5|18339
1646925060000|2022-03-10 15:11:00|986.2|986.1|986.8|986.5|987|986.6|986.2|986|6134
1646925070000|2022-03-10 15:11:10|986.9|986.6|987|986.7|987.2|986.8|986.7|986.5|5401
1646925080000|2022-03-10 15:11:20|986.9|986.6|986.2|985.9|987.3|986.9|986.1|985.9|8466
1646925090000|2022-03-10 15:11:30|986.1|985.8|985.4|985.1|986.1|985.8|984.1|983.8|17363
1646925100000|2022-03-10 15:11:40|985.3|984.9|984.7|984.3|985.4|985|984.3|984.1|5906
1646925110000|2022-03-10 15:11:50|984.8|984.5|984.9|984.6|984.9|984.7|984.7|984.5|233
1646925120000|2022-03-10 15:12:00|985.1|984.7|984.5|984.2|985.2|984.8|984.1|983.9|4693
1646925130000|2022-03-10 15:12:10|984.6|984.3|986.3|986.2|986.5|986.2|984.6|984.2|5185
1646925140000|2022-03-10 15:12:20|986.2|986|987|986.7|987|986.7|985.3|985|19540
1646925150000|2022-03-10 15:12:30|987.1|986.6|987.9|987.6|988.2|988|987.1|986.6|5441
1646925160000|2022-03-10 15:12:40|987.6|987.5|987.2|986.9|988.2|987.8|986.7|986.3|10969
1646925170000|2022-03-10 15:12:50|987.3|987|985.4|985|987.3|987|985.3|984.9|5304
1646925180000|2022-03-10 15:13:00|985.5|985.2|986.1|985.8|987|986.5|985.5|985|12154
1646925190000|2022-03-10 15:13:10|986.3|985.9|986.1|985.8|986.9|986.5|986|985.7|10245
1646925200000|2022-03-10 15:13:20|986.2|986|987.2|986.9|987.5|987.1|986.2|985.9|4039
1646925210000|2022-03-10 15:13:30|987.3|987.1|987.8|987.6|988.2|987.9|987.3|987.1|894
1646925220000|2022-03-10 15:13:40|988.1|987.8|987.6|987.2|988.1|987.8|987.5|987.1|5940
1646925230000|2022-03-10 15:13:50|987.5|987.3|986.9|986.5|987.6|987.3|986.3|986|5541
1646925240000|2022-03-10 15:14:00|987.1|986.6|986.9|986.6|987.5|987.1|986.9|986.6|14944
1646925250000|2022-03-10 15:14:10|986.8|986.5|985.8|985.7|987|986.7|985.8|985.7|5178
1646925260000|2022-03-10 15:14:20|985.9|985.9|987.2|986.9|987.3|987.1|985.9|985.9|17117
1646925270000|2022-03-10 15:14:30|987.3|987|988|987.6|988.1|987.7|987.2|986.9|7295
1646925280000|2022-03-10 15:14:40|987.8|987.7|986.9|986.7|987.8|987.7|986.9|986.7|11123
1646925290000|2022-03-10 15:14:50|987|986.8|985.6|985.4|987.2|986.9|985.6|985.3|6367
1646925300000|2022-03-10 15:15:00|985.5|985.3|984.9|984.6|986.1|985.7|984.9|984.6|22649
1646925310000|2022-03-10 15:15:10|984.8|984.4|984|983.7|985.8|985.5|984|983.7|12263
1646925320000|2022-03-10 15:15:20|983.9|983.6|983.2|982.8|983.9|983.6|983|982.7|1661
1646925330000|2022-03-10 15:15:30|983.1|982.9|984.4|984.1|984.4|984.1|982.8|982.6|15151
1646925340000|2022-03-10 15:15:40|984.3|984|984.3|984.1|984.6|984.1|983.4|983.1|7667
1646925350000|2022-03-10 15:15:50|984.2|984|983|982.7|984.3|984|982.9|982.6|8553
1646925360000|2022-03-10 15:16:00|982.9|982.8|982.2|982|983.4|983.2|982.2|982|11924
1646925370000|2022-03-10 15:16:10|982.3|982.1|983.4|983|983.6|983.3|982.3|982.1|3746
1646925380000|2022-03-10 15:16:20|983.3|982.8|983.4|983|983.5|983.1|982.6|982.4|23867
1646925390000|2022-03-10 15:16:30|983.3|982.9|982.3|982.2|983.3|982.9|982.3|982|6118
1646925400000|2022-03-10 15:16:40|982.5|982.3|984.3|984|984.9|984.6|982.5|982.3|13302
1646925410000|2022-03-10 15:16:50|984.5|984.1|985.3|984.9|986.2|985.8|984.5|984.1|10367
1646925420000|2022-03-10 15:17:00|985.1|984.8|987|986.6|987.5|987|985.1|984.8|24349
1646925430000|2022-03-10 15:17:10|986.9|986.7|987.1|986.8|987.3|986.8|986.3|986|1489
1646925440000|2022-03-10 15:17:20|987.3|986.9|986.5|986|988.1|987.7|985.8|985.5|7795
1646925450000|2022-03-10 15:17:30|986.4|986.1|986.9|986.5|987.3|987|986|985.7|5926
1646925460000|2022-03-10 15:17:40|986.7|986.4|987.7|987.3|987.8|987.5|986.3|985.9|10403
1646925470000|2022-03-10 15:17:50|987.8|987.4|988.9|988.5|989|988.7|987.8|987.4|3665
1646925480000|2022-03-10 15:18:00|989|988.6|989.1|988.7|990|989.5|988.2|988.1|10114
1646925490000|2022-03-10 15:18:10|988.9|988.6|988.5|988|989.4|989.1|987.7|987.3|4119
1646925500000|2022-03-10 15:18:20|988.7|988.3|988.7|988.3|989.1|988.8|988.6|988.1|2725
1646925510000|2022-03-10 15:18:30|988.9|988.5|988.8|988.6|989.3|989|988.7|988.3|1725
1646925520000|2022-03-10 15:18:40|988.7|988.5|987.9|987.5|988.9|988.5|987.5|987.2|6199
1646925530000|2022-03-10 15:18:50|988.1|987.6|988.2|987.8|988.2|987.9|987.8|987.5|1
1646925540000|2022-03-10 15:19:00|988.3|987.9|989|988.6|989.1|988.6|988.3|987.8|5186
1646925550000|2022-03-10 15:19:10|989.1|988.7|990|989.5|990|989.6|988.9|988.6|9312
1646925560000|2022-03-10 15:19:20|989.9|989.4|989.1|988.6|990.7|990.2|989|988.6|25184
1646925570000|2022-03-10 15:19:30|989.2|988.8|989.3|988.9|989.5|989.2|988.2|987.8|18561
1646925580000|2022-03-10 15:19:40|989.8|989|989.4|989.1|989.8|989.3|988.5|988.1|10800
1646925590000|2022-03-10 15:19:50|989.5|989.2|989.2|988.8|989.6|989.2|988.7|988|13721
1646925600000|2022-03-10 15:20:00|989.1|988.9|989.1|988.9|989.3|989|988.4|988.1|8086
1646925610000|2022-03-10 15:20:10|989.2|988.8|990|989.7|990|989.7|988.9|988.5|4686
1646925620000|2022-03-10 15:20:20|990.1|989.8|989.3|989|990.2|989.8|989.2|988.9|7884
1646925630000|2022-03-10 15:20:30|989.2|988.9|990.1|989.6|990.2|989.9|989|988.7|2998
1646925640000|2022-03-10 15:20:40|990.2|989.8|989.3|988.9|990.2|989.9|989.3|988.9|2985
1646925650000|2022-03-10 15:20:50|989.4|989.1|988.9|988.5|989.7|989.4|988.9|988.5|1024
1646925660000|2022-03-10 15:21:00|988.7|988.2|987.2|986.7|988.7|988.2|986.8|986.4|23123
1646925670000|2022-03-10 15:21:10|987.4|986.8|987.8|987.4|988|987.6|987.1|986.7|13275
1646925680000|2022-03-10 15:21:20|988|987.5|987.3|986.8|988.1|987.8|987.3|986.8|3454
1646925690000|2022-03-10 15:21:30|987.1|986.9|986.6|986.4|987.1|986.9|985.8|985.6|20324
1646925700000|2022-03-10 15:21:40|986.5|986.3|987|986.6|987.1|986.6|985.9|985.6|18082
1646925710000|2022-03-10 15:21:50|987.1|986.7|987.8|987.5|988.1|987.8|987.1|986.7|3903
1646925720000|2022-03-10 15:22:00|987.9|987.6|987.4|987|987.9|987.6|987.2|987|4812
1646925730000|2022-03-10 15:22:10|987.3|986.9|988|987.8|988.1|987.8|987.2|986.8|1257
1646925740000|2022-03-10 15:22:20|988.1|987.9|987.9|987.6|988.6|988.4|987.8|987.6|6619
1646925750000|2022-03-10 15:22:30|988.1|987.7|988|987.6|988.4|988|987.5|987.1|11041
1646925760000|2022-03-10 15:22:40|988.1|987.8|989.7|989.2|990.2|989.8|988.1|987.6|7062
1646925770000|2022-03-10 15:22:50|989.6|989.1|989.9|989.6|990|989.6|989.3|989|2278
1646925780000|2022-03-10 15:23:00|990|989.5|989.4|989.1|990|989.5|989.2|988.9|7632
1646925790000|2022-03-10 15:23:10|989.5|989|990.4|990|990.4|990|989.5|989|7409
1646925800000|2022-03-10 15:23:20|990.5|989.9|989.6|989.1|990.5|990.2|989.5|989|22654
1646925810000|2022-03-10 15:23:30|989.5|989|988.7|988.3|989.5|989|988.7|988.2|1024
1646925820000|2022-03-10 15:23:40|988.8|988.4|986.2|985.7|989.1|989|986|985.6|43377
1646925830000|2022-03-10 15:23:50|986|985.6|984.8|984.5|986|985.6|984.8|984.4|7880
1646925840000|2022-03-10 15:24:00|984.7|984.4|984.2|983.9|985|984.5|983.7|983.4|2103
1646925850000|2022-03-10 15:24:10|984.3|983.7|984.3|984|984.7|984.3|984.2|983.7|1000
1646925860000|2022-03-10 15:24:20|984.2|983.8|983.9|983.6|984.3|983.9|983.3|982.9|2093
1646925870000|2022-03-10 15:24:30|983.8|983.4|984.3|983.9|984.3|983.9|983.4|983|4612
1646925880000|2022-03-10 15:24:40|984.2|984.1|984.7|984.3|985.3|984.9|984.2|983.9|3611
1646925890000|2022-03-10 15:24:50|984.5|984.1|985.6|985.2|985.8|985.4|983.9|983.5|3740
1646925900000|2022-03-10 15:25:00|985.5|985.3|985.3|984.8|985.8|985.4|984.4|983.9|20047
1646925910000|2022-03-10 15:25:10|985.2|984.7|986.9|986.4|987|986.6|985.1|984.6|14200
1646925920000|2022-03-10 15:25:20|986.7|986.3|985.5|985.1|986.7|986.4|985.2|984.8|1050
1646925930000|2022-03-10 15:25:30|985.4|985|986.3|985.9|986.4|986|985.3|985|4567
1646925940000|2022-03-10 15:25:40|986.2|985.8|986.1|985.7|986.2|985.8|985.3|984.9|2431
1646925950000|2022-03-10 15:25:50|986.3|985.8|985.4|985|986.3|986|985.4|985|1864
1646925960000|2022-03-10 15:26:00|985.5|985.1|987.1|986.7|987.2|986.8|985.5|985.1|1528
1646925970000|2022-03-10 15:26:10|987|986.6|986.2|985.8|987.1|986.6|985.9|985.6|10387
1646925980000|2022-03-10 15:26:20|986|985.7|984.8|984.7|986|985.7|984.8|984.6|6873
1646925990000|2022-03-10 15:26:30|984.7|984.5|984.1|983.7|985.1|984.8|984.1|983.6|7965
1646926000000|2022-03-10 15:26:40|984|983.5|983.5|983|984|983.5|983.3|982.9|1049
1646926010000|2022-03-10 15:26:50|983.6|983.1|983.7|983.5|984.2|983.8|983.5|983|1665
1646926020000|2022-03-10 15:27:00|983.9|983.3|983.6|983.1|983.9|983.4|983.5|983|2804
1646926030000|2022-03-10 15:27:10|983.8|983.2|983.7|983.4|983.9|983.6|983.7|983.2|3480
1646926040000|2022-03-10 15:27:20|983.8|983.5|984.6|984.2|984.8|984.3|983.8|983.5|2335
1646926050000|2022-03-10 15:27:30|984.5|984.1|983.2|982.9|984.5|984.1|983.2|982.9|3623
1646926060000|2022-03-10 15:27:40|983.3|983|982.5|982.2|983.4|983.1|982.5|982|11724
1646926070000|2022-03-10 15:27:50|982.7|982.3|983|982.6|983.2|982.8|982.2|981.7|3978
1646926080000|2022-03-10 15:28:00|982.9|982.7|982.8|982.4|983.6|983.3|982.8|982.4|8273
1646926090000|2022-03-10 15:28:10|982.9|982.8|984.2|983.9|984.4|984.1|982.9|982.4|3023
1646926100000|2022-03-10 15:28:20|984.1|983.8|984.2|983.9|984.4|983.9|983.9|983.5|79
1646926110000|2022-03-10 15:28:30|984.4|984|984.7|984.3|984.9|984.5|984|983.7|4546
1646926120000|2022-03-10 15:28:40|984.8|984.4|984.2|983.9|984.8|984.5|983.7|983.3|1104
1646926130000|2022-03-10 15:28:50|984.1|983.8|984.8|984.6|984.8|984.6|983.9|983.5|1845
1646926140000|2022-03-10 15:29:00|984.9|984.7|985.5|985|985.6|985.2|984.8|984.6|8073
1646926150000|2022-03-10 15:29:10|985.6|985.1|984.1|983.7|985.8|985.3|984|983.6|7619
1646926160000|2022-03-10 15:29:20|984|983.5|983.2|982.9|984.1|983.7|983|982.6|1075
1646926170000|2022-03-10 15:29:30|983.1|982.8|983.2|982.8|983.4|983|982.9|982.6|1280
1646926180000|2022-03-10 15:29:40|983.3|982.7|982.5|982|983.3|982.8|982.1|981.8|1935
1646926190000|2022-03-10 15:29:50|982.4|981.8|981.5|981.2|982.5|982|981.5|981.2|3867
1646926200000|2022-03-10 15:30:00|981.6|981.1|982.1|981.8|982.5|982.1|981.4|980.9|1593
1646926210000|2022-03-10 15:30:10|982.2|981.9|981.3|980.8|982.2|981.9|981.2|980.8|950
1646926220000|2022-03-10 15:30:20|981.4|980.9|981.7|981.4|981.7|981.4|981.4|980.8|320
1646926230000|2022-03-10 15:30:30|981.6|981.3|981.5|981.2|981.7|981.4|981.1|980.9|2647
1646926240000|2022-03-10 15:30:40|981.6|981.3|981.7|981.3|982|981.6|981.5|981.3|564
1646926250000|2022-03-10 15:30:50|981.6|981.2|980.9|980.5|981.6|981.3|980.7|980.3|2489
1646926260000|2022-03-10 15:31:00|981|980.7|980.6|980.3|981|980.7|979.8|979.3|6750
1646926270000|2022-03-10 15:31:10|980.7|980.2|980.4|980.1|980.9|980.4|980.4|979.9|5000
1646926280000|2022-03-10 15:31:20|980.5|980.2|980.7|980.4|980.9|980.7|980.5|979.9|12575
1646926290000|2022-03-10 15:31:30|980.9|980.5|981.4|981|981.8|981.5|980.9|980.5|10000
1646926300000|2022-03-10 15:31:40|981.5|981.2|980.8|980.4|981.7|981.4|980.5|980.1|5147
1646926310000|2022-03-10 15:31:50|980.7|980.2|981.6|981.3|981.8|981.3|980.6|980.2|1067
1646926320000|2022-03-10 15:32:00|981.5|981.4|981.1|980.8|982.2|981.8|980.7|980.4|17622
1646926330000|2022-03-10 15:32:10|980.8|980.7|980.6|980.4|981.1|980.8|980|979.5|6041
1646926340000|2022-03-10 15:32:20|980.7|980.5|981.5|981.2|981.8|981.5|980.7|980.5|2543
1646926350000|2022-03-10 15:32:30|981.3|981.1|981.4|980.9|981.5|981.3|981.1|980.7|1530
1646926360000|2022-03-10 15:32:40|981.3|980.8|981.3|981.1|981.4|981.1|981.2|980.8|500
1646926370000|2022-03-10 15:32:50|981.5|981.2|981.4|981.1|981.5|981.4|981.3|981|978
1646926380000|2022-03-10 15:33:00|981.3|981|980.3|979.9|981.3|981|980.1|979.8|5462
1646926390000|2022-03-10 15:33:10|980.2|980|979.4|979.1|980.7|980.3|979.3|979.1|15638
1646926400000|2022-03-10 15:33:20|979.3|979|978.3|978|979.3|979|978.2|977.9|5539
1646926410000|2022-03-10 15:33:30|978.2|977.9|978.2|977.9|978.3|978|978.1|977.9|285
1646926420000|2022-03-10 15:33:40|978.1|977.8|976.6|976.3|978.1|977.8|976.6|976.2|8768
1646926430000|2022-03-10 15:33:50|976.8|976.5|976.3|975.8|976.8|976.5|976.3|975.7|0
1646926440000|2022-03-10 15:34:00|976.4|975.9|977.1|976.8|977.4|977|976.3|975.8|4728
1646926450000|2022-03-10 15:34:10|977|976.9|976.9|976.6|977.1|976.9|976.7|976.4|903
1646926460000|2022-03-10 15:34:20|976.8|976.7|976.7|976.4|976.9|976.7|976.2|975.8|2382
1646926470000|2022-03-10 15:34:30|976.6|976.2|976.2|975.8|976.7|976.4|976.2|975.8|602
1646926480000|2022-03-10 15:34:40|976.3|975.9|976.1|975.7|976.4|976.2|976|975.7|7488
1646926490000|2022-03-10 15:34:50|976|975.6|975.3|974.8|976|975.7|974.5|974.1|4460
1646926500000|2022-03-10 15:35:00|975.1|974.7|974.6|974.2|975.1|974.7|974|973.6|1189
1646926510000|2022-03-10 15:35:10|974.7|974.3|974.4|974.1|974.7|974.4|974.1|973.7|4866
1646926520000|2022-03-10 15:35:20|974.5|974.2|977|976.6|977.9|977.4|974.5|974.2|16218
1646926530000|2022-03-10 15:35:30|976.8|976.4|976.3|976|977|976.7|975.8|975.4|8361
1646926540000|2022-03-10 15:35:40|976.1|975.8|975.5|975.1|976.1|975.8|975.3|974.9|1162
1646926550000|2022-03-10 15:35:50|975.6|975.3|974.6|974.1|975.7|975.3|974.6|974|1351
1646926560000|2022-03-10 15:36:00|974.8|974.3|973.7|973.4|974.8|974.5|973.7|973.3|10377
1646926570000|2022-03-10 15:36:10|973.8|973.2|974.5|973.9|974.5|974|973.6|973|4079
1646926580000|2022-03-10 15:36:20|974.6|974|975.6|975.3|975.9|975.4|974.6|974|1779
1646926590000|2022-03-10 15:36:30|975.5|975.1|975|974.7|975.5|975.3|974.9|974.7|810
1646926600000|2022-03-10 15:36:40|974.9|974.5|975.1|974.7|975.1|974.9|974.2|973.8|18317
1646926610000|2022-03-10 15:36:50|974.9|974.6|975|974.7|975.1|974.9|974.7|974.3|4376
1646926620000|2022-03-10 15:37:00|974.9|974.5|975.4|975.2|975.7|975.3|974.6|974.3|1968
1646926630000|2022-03-10 15:37:10|975.3|975.1|974.9|974.5|975.3|975.1|974.5|974.1|1496
1646926640000|2022-03-10 15:37:20|974.8|974.2|975.7|975.3|975.7|975.3|974.2|973.7|7214
1646926650000|2022-03-10 15:37:30|975.8|975.4|976.1|975.6|976.5|976.3|975.4|975|8129
1646926660000|2022-03-10 15:37:40|975.9|975.5|976.2|975.8|976.5|976.1|975.5|975.2|20365
1646926670000|2022-03-10 15:37:50|976.3|976|974.7|974.3|976.4|976|974.7|974.3|7303
1646926680000|2022-03-10 15:38:00|974.8|974.4|975.9|975.6|976|975.6|974.3|973.9|1296
1646926690000|2022-03-10 15:38:10|975.8|975.4|976.4|976|976.4|976.1|975.7|975.4|3000
1646926700000|2022-03-10 15:38:20|976.5|976.1|976.8|976.3|977.1|976.7|976.5|976.1|2902
1646926710000|2022-03-10 15:38:30|976.7|976.4|976.8|976.4|976.8|976.5|976.6|976.3|0
1646926720000|2022-03-10 15:38:40|976.7|976.6|977.3|976.8|977.4|977|976.7|976.6|1368
1646926730000|2022-03-10 15:38:50|977.2|976.7|977|976.7|977.3|976.9|976.4|976|6185
1646926740000|2022-03-10 15:39:00|977.1|976.8|977.4|977.1|977.5|977.1|976.8|976.5|873
1646926750000|2022-03-10 15:39:10|977.5|977.2|977.9|977.5|978.1|977.5|977.3|977|15278
1646926760000|2022-03-10 15:39:20|977.8|977.6|977.9|977.6|978.3|978|977.5|977.2|3305
1646926770000|2022-03-10 15:39:30|978|977.7|978.7|978.3|978.9|978.5|978|977.6|3714
1646926780000|2022-03-10 15:39:40|978.9|978.4|979.2|978.8|979.4|979|978.6|978.4|8533
1646926790000|2022-03-10 15:39:50|979.4|978.9|978.7|978.5|979.6|979.1|978.7|978.3|4822
1646926800000|2022-03-10 15:40:00|978.6|978.3|978.4|978.2|978.6|978.4|978.1|977.7|1965
1646926810000|2022-03-10 15:40:10|978.5|978.4|979.8|979.5|980|979.5|978.5|978.4|1664
1646926820000|2022-03-10 15:40:20|979.7|979.3|980.2|979.8|980.3|979.9|979.4|979.1|18258
1646926830000|2022-03-10 15:40:30|980.1|979.7|980.2|979.9|980.2|980|980|979.6|2
1646926840000|2022-03-10 15:40:40|980.1|979.7|980.1|979.8|980.1|979.8|979.5|979.2|1618
1646926850000|2022-03-10 15:40:50|980.3|979.9|980.8|980.3|980.9|980.6|980.2|979.8|10199
1646926860000|2022-03-10 15:41:00|980.9|980.5|981.2|980.8|981.3|981|980.4|980.1|6646
1646926870000|2022-03-10 15:41:10|981.3|980.9|980.7|980.4|981.7|981.2|980.5|980.3|2915
1646926880000|2022-03-10 15:41:20|980.9|980.5|980.3|979.8|981|980.8|980.1|979.7|1650
1646926890000|2022-03-10 15:41:30|980.2|979.7|980.5|979.9|980.5|980.2|980.1|979.6|521
1646926900000|2022-03-10 15:41:40|980.6|980|981.2|980.9|981.2|980.9|980.5|980|6570
1646926910000|2022-03-10 15:41:50|981.3|981|981.2|980.8|981.4|981.1|981.1|980.6|1000
1646926920000|2022-03-10 15:42:00|981.1|980.9|979.3|978.9|981.4|981|979.3|978.9|4734
1646926930000|2022-03-10 15:42:10|979.4|979|979.9|979.5|981.1|980.5|979.4|979|3190
1646926940000|2022-03-10 15:42:20|979.8|979.4|979.6|979.2|980|979.7|979.2|978.8|5264
1646926950000|2022-03-10 15:42:30|979.7|979.3|980.5|980.1|980.6|980.2|979.6|979.3|603
1646926960000|2022-03-10 15:42:40|980.4|980.3|980.1|979.7|980.6|980.3|980|979.7|0
1646926970000|2022-03-10 15:42:50|980.2|979.8|979.5|979.2|980.2|979.8|979|978.6|13684
1646926980000|2022-03-10 15:43:00|979.6|979.1|979|978.7|979.6|979.1|978.6|978.3|3107
1646926990000|2022-03-10 15:43:10|979.2|978.8|980.3|979.9|980.4|979.9|979.2|978.8|1912
1646927000000|2022-03-10 15:43:20|980.2|980|979.9|979.5|980.5|980.1|979.6|979.3|3959
1646927010000|2022-03-10 15:43:30|979.8|979.4|979.7|979.4|979.8|979.5|979.5|979.1|0
1646927020000|2022-03-10 15:43:40|979.9|979.5|980.5|980.1|980.5|980.2|979.8|979.5|1397
1646927030000|2022-03-10 15:43:50|980.6|980.2|980.8|980.3|981.3|980.9|980.6|980.2|40757
1646927040000|2022-03-10 15:44:00|980.7|980.2|979.7|979.5|980.7|980.3|979.6|979.1|6092
1646927050000|2022-03-10 15:44:10|979.6|979.4|978.3|978|979.6|979.4|978.3|977.9|5024
1646927060000|2022-03-10 15:44:20|978.2|977.9|978.8|978.6|978.8|978.6|977.9|977.5|2996
1646927070000|2022-03-10 15:44:30|978.7|978.5|978.8|978.6|978.9|978.7|978.6|978.2|2228
1646927080000|2022-03-10 15:44:40|978.9|978.7|978.8|978.6|979.3|978.9|978.7|978.6|750
1646927090000|2022-03-10 15:44:50|978.6|978.4|978.6|978.2|978.8|978.4|978.5|978.1|3
1646927100000|2022-03-10 15:45:00|978.7|978.3|979.6|979.3|979.7|979.5|978.7|978.3|17703
1646927110000|2022-03-10 15:45:10|979.7|979.2|979|978.7|979.7|979.4|979|978.7|2209
1646927120000|2022-03-10 15:45:20|978.9|978.6|979.2|978.8|979.2|978.8|978.5|978.1|1273
1646927130000|2022-03-10 15:45:30|979.1|978.9|978.9|978.4|979.6|979.2|978.7|978.4|3188
1646927140000|2022-03-10 15:45:40|979|978.6|978.8|978.5|979|978.6|978.5|978.1|1
1646927150000|2022-03-10 15:45:50|978.7|978.4|979.1|978.9|979.1|978.9|978.6|978.4|7021
1646927160000|2022-03-10 15:46:00|979|978.7|979.1|978.7|979.1|978.7|978.8|978.4|1010
1646927170000|2022-03-10 15:46:10|979|978.6|979.1|978.9|979.1|978.9|978.9|978.5|1446
1646927180000|2022-03-10 15:46:20|979|978.7|978.7|978.4|979.1|978.9|978.6|978.3|4595
1646927190000|2022-03-10 15:46:30|978.9|978.5|978.8|978.6|978.9|978.7|978.8|978.4|1810
1646927200000|2022-03-10 15:46:40|978.7|978.5|979.1|978.9|979.1|978.9|978.7|978.5|9629
1646927210000|2022-03-10 15:46:50|979|978.7|979.6|979.3|979.7|979.5|979|978.7|4967
1646927220000|2022-03-10 15:47:00|979.8|979.5|980.6|980.3|980.6|980.3|979.8|979.5|797
1646927230000|2022-03-10 15:47:10|980.5|980.2|980.3|980|980.5|980.2|979.9|979.7|2065
1646927240000|2022-03-10 15:47:20|980.2|979.9|980.2|980|980.6|980.2|980.1|979.8|2466
1646927250000|2022-03-10 15:47:30|980.3|980.1|981.3|981|981.3|981.2|980.3|980.1|3363
1646927260000|2022-03-10 15:47:40|981.2|980.8|980.9|980.6|981.2|980.8|980.7|980.4|2202
1646927270000|2022-03-10 15:47:50|980.8|980.5|980.3|980|980.8|980.6|980.3|980|733
1646927280000|2022-03-10 15:48:00|980.4|980.1|980.7|980.3|980.7|980.5|980.1|979.8|8299
1646927290000|2022-03-10 15:48:10|980.8|980.6|981|980.8|981.3|981|980.8|980.4|959
1646927300000|2022-03-10 15:48:20|980.8|980.6|980.9|980.6|981|980.9|980.8|980.6|3332
1646927310000|2022-03-10 15:48:30|980.8|980.9|981.7|981.5|981.9|981.5|980.8|980.7|7644
1646927320000|2022-03-10 15:48:40|981.8|981.4|981.8|981.6|982|981.7|981.8|981.3|4500
1646927330000|2022-03-10 15:48:50|981.6|981.5|981.4|981.2|981.7|981.5|981.4|981.1|743
1646927340000|2022-03-10 15:49:00|981.6|981.1|981.4|981.2|981.6|981.3|981.3|981|2737
1646927350000|2022-03-10 15:49:10|981.3|981.1|981|980.7|981.4|981.3|981|980.7|1890
1646927360000|2022-03-10 15:49:20|981.2|980.8|980|979.7|981.3|981.1|980|979.6|4297
1646927370000|2022-03-10 15:49:30|980.1|979.8|980.5|980.1|980.5|980.1|979.9|979.7|2899
1646927380000|2022-03-10 15:49:40|980.6|980.2|980.2|979.9|980.9|980.6|980.2|979.9|5348
1646927390000|2022-03-10 15:49:50|980.4|979.8|980.3|980|980.5|980.1|979.9|979.7|1464
1646927400000|2022-03-10 15:50:00|980.2|980.1|979.5|979.1|980.2|980.1|979.3|979|1836
1646927410000|2022-03-10 15:50:10|979.6|979.2|978.6|978.4|979.6|979.3|978.6|978.4|1085
1646927420000|2022-03-10 15:50:20|978.7|978.5|979|978.8|979.2|979.1|978.1|977.8|23654
1646927430000|2022-03-10 15:50:30|979.1|978.7|978.3|977.9|979.3|979|978.2|977.9|5156
1646927440000|2022-03-10 15:50:40|978.4|978|978.4|978|978.9|978.5|978.3|977.9|897
1646927450000|2022-03-10 15:50:50|978.3|977.8|978.7|978.4|978.8|978.5|978|977.8|1163
1646927460000|2022-03-10 15:51:00|978.6|978.3|977.2|976.8|978.6|978.3|977|976.7|19074
1646927470000|2022-03-10 15:51:10|977|976.7|977.7|977.4|977.7|977.4|977|976.6|2557
1646927480000|2022-03-10 15:51:20|977.6|977.3|977.5|977.1|977.7|977.3|977.1|976.9|1425
1646927490000|2022-03-10 15:51:30|977.6|977.2|976.5|976.2|977.6|977.3|976|975.8|16798
1646927500000|2022-03-10 15:51:40|976.4|976.1|976.5|976.2|976.9|976.6|976.3|976|4000
1646927510000|2022-03-10 15:51:50|976.4|976.1|977.2|976.8|977.2|976.8|975.9|975.5|4459
1646927520000|2022-03-10 15:52:00|977.3|977.3|977.7|977.3|977.7|977.3|977.3|976.9|3473
1646927530000|2022-03-10 15:52:10|977.6|977.4|978.4|978|978.5|978.1|977.6|977.3|5325
1646927540000|2022-03-10 15:52:20|978.5|978.2|977.3|976.9|978.8|978.6|977.3|976.8|3012
1646927550000|2022-03-10 15:52:30|977.2|976.8|976.8|976.5|977.3|977|976.8|976.4|3154
1646927560000|2022-03-10 15:52:40|976.9|976.6|977.4|977.2|977.5|977.3|976.9|976.6|1362
1646927570000|2022-03-10 15:52:50|977.5|977.3|978|977.7|978.2|977.9|977.5|977.2|1721
1646927580000|2022-03-10 15:53:00|977.9|977.8|977.4|977.1|978.2|977.9|977.4|977.1|2844
1646927590000|2022-03-10 15:53:10|977.3|977|977.5|977.2|977.5|977.2|977.3|977|963
1646927600000|2022-03-10 15:53:20|977.4|977|977.2|976.9|977.5|977.2|976.9|976.5|1896
1646927610000|2022-03-10 15:53:30|977|977|977.3|976.9|977.5|977.2|976.8|976.7|34673
1646927620000|2022-03-10 15:53:40|977.5|977|977.4|976.9|977.5|977.3|977.1|976.7|3674
1646927630000|2022-03-10 15:53:50|977.6|977.1|976.8|976.3|977.8|977.6|976.8|976.3|16734
1646927640000|2022-03-10 15:54:00|976.6|976.2|975.6|975.2|976.8|976.3|975.3|975|7623
1646927650000|2022-03-10 15:54:10|975.7|975.3|975.8|975.5|975.8|975.6|975.7|975.3|2038
1646927660000|2022-03-10 15:54:20|975.9|975.6|975.7|975.4|975.9|975.7|975.6|975.3|2986
1646927670000|2022-03-10 15:54:30|975.9|975.5|975.3|975|975.9|975.5|975.1|974.8|2703
1646927680000|2022-03-10 15:54:40|975.2|974.9|975.2|974.9|975.3|974.9|974.8|974.5|1453
1646927690000|2022-03-10 15:54:50|975.1|974.8|975.7|975.4|975.8|975.4|975|974.5|2912
1646927700000|2022-03-10 15:55:00|975.6|975.3|975.2|974.9|975.6|975.3|975|974.7|5779
1646927710000|2022-03-10 15:55:10|975.3|975.1|975.1|974.9|975.3|975.1|975|974.6|7
1646927720000|2022-03-10 15:55:20|975.2|975|975.3|975.2|975.9|975.6|975|974.6|9116
1646927730000|2022-03-10 15:55:30|975.2|975.1|975.2|974.9|975.3|975.1|974.9|974.4|9206
1646927740000|2022-03-10 15:55:40|975.3|974.8|975.1|974.9|975.3|975|975|974.7|4908
1646927750000|2022-03-10 15:55:50|975|974.8|974.5|974.4|975.2|975|974.4|974.3|19989
1646927760000|2022-03-10 15:56:00|974.6|974.2|974|973.8|974.7|974.2|973.5|973.2|5239
1646927770000|2022-03-10 15:56:10|973.9|973.7|974.6|974.3|974.6|974.3|973.5|973.2|3181
1646927780000|2022-03-10 15:56:20|974.5|974.1|974.5|974.1|974.6|974.4|974.3|973.9|1045
1646927790000|2022-03-10 15:56:30|974.4|974.3|974.8|974.5|975.1|974.8|974.4|974.1|16580
1646927800000|2022-03-10 15:56:40|974.9|974.6|974.5|974.1|975|974.7|974.5|974|1623
1646927810000|2022-03-10 15:56:50|974.6|974|974.6|974.5|975|974.7|974.5|974|1058
1646927820000|2022-03-10 15:57:00|974.7|974.6|973.6|973.2|974.8|974.6|973.5|973.2|5627
1646927830000|2022-03-10 15:57:10|973.5|973.3|973.6|973.2|974|973.7|973.5|973.2|1687
1646927840000|2022-03-10 15:57:20|973.5|973|972.8|972.5|973.5|973|972.7|972.4|1050
1646927850000|2022-03-10 15:57:30|973|972.7|973.1|972.9|973.2|972.9|972.8|972.3|1905
1646927860000|2022-03-10 15:57:40|973.3|973|973.1|973|973.8|973.5|973.1|973|13720
1646927870000|2022-03-10 15:57:50|973.2|972.8|973.8|973.4|974|973.6|973.1|972.8|1472
1646927880000|2022-03-10 15:58:00|973.9|973.6|973|972.8|974.2|974|973|972.6|11359
1646927890000|2022-03-10 15:58:10|973.1|972.6|974.1|973.8|974.2|973.8|973.1|972.6|568
1646927900000|2022-03-10 15:58:20|974|973.6|973.1|972.8|974.1|973.8|972.9|972.6|3210
1646927910000|2022-03-10 15:58:30|973.2|972.9|973.3|973.1|973.5|973.2|973|972.6|1778
1646927920000|2022-03-10 15:58:40|973.4|973.2|973.6|973.2|973.9|973.6|973.3|973.1|1392
1646927930000|2022-03-10 15:58:50|973.7|973.4|972.8|972.5|973.8|973.5|972.8|972.4|2960
1646927940000|2022-03-10 15:59:00|972.7|972.3|972.9|972.6|973|972.7|972.7|972.3|1872
1646927950000|2022-03-10 15:59:10|972.8|972.4|972.5|972.1|972.9|972.5|972.3|972.1|1505
1646927960000|2022-03-10 15:59:20|972.4|972.2|972.5|972.3|972.5|972.3|972|971.6|16582
1646927970000|2022-03-10 15:59:30|972.6|972.4|973.2|973|973.2|973|972.5|972.4|2454
1646927980000|2022-03-10 15:59:40|973.3|973.1|974.2|974|974.3|974|973.3|973|13942
1646927990000|2022-03-10 15:59:50|973.7|973.6|974.3|974|974.6|974.1|973.6|973.3|83791
1646928000000|2022-03-10 16:00:00|974.4|974.1|974.5|974.3|974.7|974.4|973.8|973.5|9239
1646928010000|2022-03-10 16:00:10|974.4|974.1|973.2|973|974.5|974.3|973.2|973|3595
1646928020000|2022-03-10 16:00:20|973.1|972.9|972.7|972.4|973.1|972.9|972.6|972.3|1796
1646928030000|2022-03-10 16:00:30|972.6|972.2|973.9|973.6|974|973.7|972.5|972.1|2827
1646928040000|2022-03-10 16:00:40|974|973.7|973.4|973.1|974.1|973.8|972.7|972.4|21511
1646928050000|2022-03-10 16:00:50|973.5|973.4|973|972.7|973.9|973.6|972.4|971.8|72341
1646928060000|2022-03-10 16:01:00|973.1|972.8|973|972.7|973.2|973|972.8|972.4|3932
1646928070000|2022-03-10 16:01:10|972.9|972.9|972.2|972|973|972.9|972.2|971.9|7494
1646928080000|2022-03-10 16:01:20|972.1|971.7|971.4|971.2|972.1|971.7|971.3|971.1|5976
1646928090000|2022-03-10 16:01:30|971.3|971.1|971|970.7|971.4|971.2|971|970.7|2712
1646928100000|2022-03-10 16:01:40|971.1|970.8|970.7|970.3|971.7|971.3|970.7|970.3|5040
1646928110000|2022-03-10 16:01:50|970.6|970.2|970.9|970.6|971.2|970.8|970.6|970.1|4352
1646928120000|2022-03-10 16:02:00|971|970.7|970.7|970.4|971|970.7|970.4|970.1|4585
1646928130000|2022-03-10 16:02:10|970.6|970.2|970.7|970.4|970.7|970.5|970.4|970.2|2580
1646928140000|2022-03-10 16:02:20|970.6|970.5|970.5|970.3|970.7|970.5|970.4|970.2|1652
1646928150000|2022-03-10 16:02:30|970.4|970.2|970.5|970.3|970.7|970.4|970.3|970.2|1674
1646928160000|2022-03-10 16:02:40|970.4|970.4|970.3|970.2|970.7|970.5|970.3|970|3432
1646928170000|2022-03-10 16:02:50|970.4|970.3|970.8|970.5|971.1|970.8|970.4|970.3|2913
1646928180000|2022-03-10 16:03:00|970.7|970.6|970.7|970.5|971|970.7|970.5|970.1|2430
1646928190000|2022-03-10 16:03:10|970.9|970.6|970.8|970.4|970.9|970.6|970.5|970.2|6652
1646928200000|2022-03-10 16:03:20|970.9|970.6|969.8|969.6|970.9|970.6|969.8|969.6|17628
1646928210000|2022-03-10 16:03:30|970|969.7|970.9|970.5|971.1|970.8|970|969.7|3495
1646928220000|2022-03-10 16:03:40|970.8|970.6|970.3|969.8|970.9|970.6|970.2|969.8|900
1646928230000|2022-03-10 16:03:50|970.2|970|970.2|969.9|970.3|970|970|969.6|133
1646928240000|2022-03-10 16:04:00|970.4|970|969.7|969.4|970.4|970|969.7|969.3|2008
1646928250000|2022-03-10 16:04:10|969.6|969.3|969.4|969.1|969.7|969.3|969.4|969.1|100
1646928260000|2022-03-10 16:04:20|969.3|969|969.5|969.1|969.6|969.3|968.9|968.7|4535
1646928270000|2022-03-10 16:04:30|969.4|968.9|969|968.7|969.4|969.1|968.1|967.8|8790
1646928280000|2022-03-10 16:04:40|968.9|968.6|968.8|968.4|968.9|968.6|968.6|968.3|3120
1646928290000|2022-03-10 16:04:50|968.9|968.5|969|968.6|969|968.6|968.9|968.5|0
1646928300000|2022-03-10 16:05:00|969.1|968.7|970.3|969.9|970.4|970.2|969|968.7|15369
1646928310000|2022-03-10 16:05:10|970.2|970|971.1|970.7|971.3|971|970.1|970|3843
1646928320000|2022-03-10 16:05:20|971.2|970.8|970.2|969.8|971.3|970.9|970.2|969.8|1469
1646928330000|2022-03-10 16:05:30|970.3|969.9|970.7|970.4|970.8|970.4|970.1|969.6|3330
1646928340000|2022-03-10 16:05:40|970.8|970.5|970.1|969.7|970.9|970.6|970.1|969.7|332
1646928350000|2022-03-10 16:05:50|969.9|969.8|969.7|969.5|970|969.8|969.7|969.4|2438
1646928360000|2022-03-10 16:06:00|969.6|969.3|969.8|969.6|969.9|969.7|969.6|969.2|2048
1646928370000|2022-03-10 16:06:10|969.9|969.5|969.6|969.3|969.9|969.5|969.5|969.2|720
1646928380000|2022-03-10 16:06:20|969.5|969.2|969.1|968.8|969.7|969.5|969.1|968.7|4553
1646928390000|2022-03-10 16:06:30|969|968.9|968.6|968.3|969.1|968.9|968.6|968.2|6751
1646928400000|2022-03-10 16:06:40|968.5|968.2|967.6|967.4|968.5|968.3|967.6|967.4|4308
1646928410000|2022-03-10 16:06:50|967.5|967.3|967.5|967.3|967.5|967.3|967.2|967|3825
1646928420000|2022-03-10 16:07:00|967.4|967.2|968.5|968.2|969|968.7|967.4|967.1|19350
1646928430000|2022-03-10 16:07:10|968.4|968.3|968.4|968.2|968.5|968.3|968.3|968|306
1646928440000|2022-03-10 16:07:20|968.5|968.3|967.9|967.6|969|968.7|967.8|967.5|22004
1646928450000|2022-03-10 16:07:30|967.8|967.8|967.8|967.5|967.9|967.8|967.7|967.4|38
1646928460000|2022-03-10 16:07:40|967.9|967.4|967.3|967.1|967.9|967.6|967.1|967|1521
1646928470000|2022-03-10 16:07:50|967.5|967.2|967.4|967.1|967.5|967.2|967|966.8|2067
1646928480000|2022-03-10 16:08:00|967.5|967.2|967.3|967.1|967.9|967.7|967.2|966.9|2883
1646928490000|2022-03-10 16:08:10|967.2|967.2|967.3|967|967.4|967.2|966.9|966.8|8125
1646928500000|2022-03-10 16:08:20|967.4|967.1|968.4|968|968.7|968.4|967.4|967.1|57812
1646928510000|2022-03-10 16:08:30|968.5|968.3|968.6|968.3|968.9|968.5|968.5|968.3|1937
1646928520000|2022-03-10 16:08:40|968.5|968|968.2|968|968.6|968.3|968|967.8|4757
1646928530000|2022-03-10 16:08:50|968.1|967.8|968.8|968.5|968.9|968.5|967.9|967.6|1384
1646928540000|2022-03-10 16:09:00|968.7|968.6|969.2|968.8|969.2|968.8|968.7|968.5|3430
1646928550000|2022-03-10 16:09:10|969.3|968.9|969|968.7|969.4|969|968.3|968.2|57698
1646928560000|2022-03-10 16:09:20|969.1|968.8|968.5|968.2|969.3|969|968.3|967.9|4575
1646928570000|2022-03-10 16:09:30|968.4|968.1|969.4|969.2|969.4|969.2|968.4|968|36858
1646928580000|2022-03-10 16:09:40|969.3|969.3|969.1|968.7|969.4|969.3|969|968.7|6693
1646928590000|2022-03-10 16:09:50|969.2|968.8|968.8|968.5|969.3|968.9|968.8|968.4|809
1646928600000|2022-03-10 16:10:00|968.7|968.6|969.2|968.9|969.2|968.9|968.7|968.3|6681
1646928610000|2022-03-10 16:10:10|969.1|969|969.3|968.8|969.3|969|968.8|968.6|3702
1646928620000|2022-03-10 16:10:20|969.4|968.9|969.6|969.3|969.8|969.3|969.2|968.9|2839
1646928630000|2022-03-10 16:10:30|969.7|969.1|969.5|969.1|969.7|969.4|969.2|968.8|4951
1646928640000|2022-03-10 16:10:40|969.6|969.3|969.6|969.4|969.7|969.4|969.3|969.1|2237
1646928650000|2022-03-10 16:10:50|969.5|969.3|969.6|969.4|969.8|969.5|969.3|969.1|9449
1646928660000|2022-03-10 16:11:00|969.5|969.3|969.6|969.4|969.6|969.4|969.4|969.3|1171
1646928670000|2022-03-10 16:11:10|969.7|969.5|969.5|969.2|969.8|969.6|969.3|969.1|4122
1646928680000|2022-03-10 16:11:20|969.6|969.1|969.6|969.3|969.7|969.5|969.4|969.1|1397
1646928690000|2022-03-10 16:11:30|969.7|969.5|970.1|970|970.1|970|969.7|969.5|1052
1646928700000|2022-03-10 16:11:40|970|969.9|970|969.8|970.1|969.9|969.9|969.8|580
1646928710000|2022-03-10 16:11:50|970.1|969.6|970.3|970|970.3|970.1|969.7|969.4|6145
1646928720000|2022-03-10 16:12:00|970.2|969.9|970|969.7|970.2|969.9|969.6|969.4|4640
1646928730000|2022-03-10 16:12:10|970.1|969.9|969.6|969.3|970.2|969.9|969.6|969.3|1222
1646928740000|2022-03-10 16:12:20|969.7|969.4|970.2|969.9|970.2|969.9|969.6|969.4|2639
1646928750000|2022-03-10 16:12:30|970.4|970|970.9|970.5|970.9|970.6|970.3|970|1257
1646928760000|2022-03-10 16:12:40|970.8|970.6|970.9|970.6|970.9|970.6|970.7|970.5|397
1646928770000|2022-03-10 16:12:50|971|970.7|971|970.8|971|970.8|970.9|970.6|1016
1646928780000|2022-03-10 16:13:00|970.9|970.7|970.7|970.4|970.9|970.7|970.4|970.3|4693
1646928790000|2022-03-10 16:13:10|970.8|970.5|970.7|970.4|970.8|970.7|970.5|970.4|2926
1646928800000|2022-03-10 16:13:20|970.8|970.5|971.2|970.9|971.7|971.4|970.8|970.5|14965
1646928810000|2022-03-10 16:13:30|971.4|971|972.7|972.4|972.7|972.5|971.4|970.9|7432
1646928820000|2022-03-10 16:13:40|972.8|972.5|971.7|971.6|972.8|972.5|971.6|971.3|14584
1646928830000|2022-03-10 16:13:50|971.6|971.4|971.8|971.6|972|971.6|971.5|971.4|6455
1646928840000|2022-03-10 16:14:00|971.9|971.4|971.7|971.4|971.9|971.7|971.5|971.3|5801
1646928850000|2022-03-10 16:14:10|971.8|971.7|970.6|970.2|972|971.8|970.5|970.2|11428
1646928860000|2022-03-10 16:14:20|970.7|970.3|971.2|970.9|971.3|970.9|970.4|970|912
1646928870000|2022-03-10 16:14:30|971.1|970.8|971|970.7|971.2|971|971|970.7|955
1646928880000|2022-03-10 16:14:40|971.1|970.9|972|971.7|972.1|971.7|971.1|970.9|713
1646928890000|2022-03-10 16:14:50|971.9|971.6|971.8|971.6|971.9|971.6|971.5|971.3|4913
1646928900000|2022-03-10 16:15:00|971.8|971.4|970.6|970.2|971.8|971.4|970.6|970.2|849
1646928910000|2022-03-10 16:15:10|970.7|970.3|970.6|970.2|970.7|970.4|970.6|970.2|607
1646928920000|2022-03-10 16:15:20|970.7|970.3|970.7|970.2|970.7|970.3|970.4|970.1|749
1646928930000|2022-03-10 16:15:30|970.6|970.4|971|970.7|971.1|970.8|970.6|970.4|706
1646928940000|2022-03-10 16:15:40|971.4|971.1|971.4|971.1|971.6|971.3|971.3|971|305
1646928950000|2022-03-10 16:15:50|971.5|971.2|971.2|970.8|971.6|971.3|970.9|970.7|811
1646928960000|2022-03-10 16:16:00|971|970.7|971|970.7|971.1|970.9|971|970.7|0
1646928970000|2022-03-10 16:16:10|971.1|970.8|970.4|970|971.1|970.8|970.4|970|1701
1646928980000|2022-03-10 16:16:20|970.2|970.1|969.9|969.6|970.3|970.1|969.8|969.5|2461
1646928990000|2022-03-10 16:16:30|970.2|969.5|971.5|971.1|971.5|971.1|970.2|969.5|6705
1646929000000|2022-03-10 16:16:40|971.4|971.2|972.7|972.3|972.7|972.3|971.4|971.2|1258
1646929010000|2022-03-10 16:16:50|972.6|972.2|972.9|972.7|972.9|972.7|972.5|972.2|1240
1646929020000|2022-03-10 16:17:00|973|972.6|973.8|973.4|973.8|973.5|972.9|972.6|5028
1646929030000|2022-03-10 16:17:10|973.9|973.6|972.9|972.7|974.2|973.8|972.9|972.7|4236
1646929040000|2022-03-10 16:17:20|972.8|972.6|972.8|972.3|972.8|972.6|972.6|972.2|2249
1646929050000|2022-03-10 16:17:30|972.4|972.1|972.5|972.2|972.8|972.4|972.4|972|344
1646929060000|2022-03-10 16:17:40|972.7|972.3|972.5|972.2|972.7|972.3|972.5|972|329
1646929070000|2022-03-10 16:17:50|972.7|972.1|972.3|971.8|972.7|972.3|972.3|971.8|5
1646929080000|2022-03-10 16:18:00|972.1|971.7|972.3|971.9|972.7|972.3|972|971.7|1002
1646929090000|2022-03-10 16:18:10|972.4|972|973.2|972.8|973.2|972.8|972.3|971.9|4253
1646929100000|2022-03-10 16:18:20|972.9|972.4|972.9|972.5|972.9|972.5|972.7|972.3|1132
1646929110000|2022-03-10 16:18:30|972.8|972.4|973.5|973.1|973.6|973.2|972.5|972.3|1432
1646929120000|2022-03-10 16:18:40|973.8|973.4|973.4|972.9|973.8|973.4|973.4|972.9|776
1646929130000|2022-03-10 16:18:50|973.5|973|974.2|973.8|974.4|974|973.5|973|942
1646929140000|2022-03-10 16:19:00|974.1|973.9|974.3|973.9|974.4|973.9|974.1|973.8|2094
1646929150000|2022-03-10 16:19:10|974.5|974|974.7|974.4|975|974.7|974.4|974|2615
1646929160000|2022-03-10 16:19:20|974.6|974.5|974.5|974.1|974.8|974.5|974.2|973.9|969
1646929170000|2022-03-10 16:19:30|974.7|974.3|974.9|974.5|974.9|974.6|974.5|974.1|1477
1646929180000|2022-03-10 16:19:40|975|974.6|975|974.4|975|974.6|974.6|974.1|1169
1646929190000|2022-03-10 16:19:50|974.4|974.1|974.2|973.8|974.5|974.1|973.9|973.6|300
1646929200000|2022-03-10 16:20:00|974.1|973.9|974.2|973.8|974.4|974|974|973.6|405
1646929210000|2022-03-10 16:20:10|974|973.6|974|973.6|974.1|973.7|973.8|973.4|931
1646929220000|2022-03-10 16:20:20|974.1|973.8|973.9|973.5|974.1|973.8|973.8|973.5|4533
1646929230000|2022-03-10 16:20:30|974.2|973.9|974.3|974|974.3|974|974.2|973.7|3210
1646929240000|2022-03-10 16:20:40|974.2|973.9|974.1|973.8|974.3|974|974.1|973.7|878
1646929250000|2022-03-10 16:20:50|974|973.7|973.4|973|974|973.7|973.4|973|947
1646929260000|2022-03-10 16:21:00|973.5|973.5|974.8|974.4|974.8|974.4|973.5|973.4|12743
1646929270000|2022-03-10 16:21:10|974.6|974.2|975|974.5|975.1|974.6|974.6|974.2|900
1646929280000|2022-03-10 16:21:20|975.1|974.6|975.1|974.8|975.4|975.1|975.1|974.6|1500
1646929290000|2022-03-10 16:21:30|975.8|975.3|975.4|975|975.9|975.5|975.4|975|600
1646929300000|2022-03-10 16:21:40|975|974.7|975.6|975.2|975.7|975.3|975|974.7|749
1646929310000|2022-03-10 16:21:50|975.5|975.3|975.7|975.3|975.7|975.3|975.4|975.2|600
1646929320000|2022-03-10 16:22:00|975.5|975.2|975|974.6|975.5|975.2|974.9|974.5|1361
1646929330000|2022-03-10 16:22:10|975.1|974.7|975.2|974.9|975.2|974.9|975|974.5|368
1646929340000|2022-03-10 16:22:20|975.3|974.8|975.2|974.8|975.3|974.9|975.2|974.7|627
1646929350000|2022-03-10 16:22:30|975.3|974.9|975|974.7|975.3|974.9|975|974.7|1399
1646929360000|2022-03-10 16:22:40|975.1|974.8|973.8|973.4|975.3|974.9|973.8|973.4|5934
1646929370000|2022-03-10 16:22:50|973.5|973.1|973.8|973.5|973.8|973.6|973.4|973|1852
1646929380000|2022-03-10 16:23:00|974.6|974.4|975.1|974.7|975.1|974.7|974.6|974.3|644
1646929390000|2022-03-10 16:23:10|975.2|974.9|975.1|974.7|975.5|975.1|975|974.7|623
1646929400000|2022-03-10 16:23:20|975.2|974.8|974.9|974.6|975.2|974.8|974.8|974.3|2661
1646929410000|2022-03-10 16:23:30|974.8|974.7|974.7|974.5|974.9|974.7|974.6|974.2|1000
1646929420000|2022-03-10 16:23:40|974.6|974.2|974.5|974.3|974.7|974.4|974.5|974.2|958
1646929430000|2022-03-10 16:23:50|974.6|974.4|974.6|974.3|974.8|974.5|974.6|974.3|874
1646929440000|2022-03-10 16:24:00|974.7|974.4|975.6|975.3|975.9|975.5|974.7|974.3|1615
1646929450000|2022-03-10 16:24:10|975.8|975.5|975.4|975.1|975.8|975.5|975.4|975|2646
1646929460000|2022-03-10 16:24:20|975.7|975|976|975.6|976|975.7|975.6|975|1339
1646929470000|2022-03-10 16:24:30|975.9|975.5|975.7|975.3|976|975.6|975.5|975.1|1539
1646929480000|2022-03-10 16:24:40|975.6|975.4|975.6|975.3|975.7|975.4|975.5|975.3|1290
1646929490000|2022-03-10 16:24:50|975.4|975.2|975.5|975.2|975.8|975.3|975.4|975.1|1253
1646929500000|2022-03-10 16:25:00|975.4|975.1|975.2|974.9|975.5|975.1|975.2|974.9|1408
1646929510000|2022-03-10 16:25:10|975.1|974.8|975.1|974.9|975.4|975|975.1|974.8|1049
1646929520000|2022-03-10 16:25:20|974.9|974.7|975|974.7|975|974.7|974.7|974.4|6644
1646929530000|2022-03-10 16:25:30|975.3|975|975.5|975.1|975.5|975.1|975.3|974.9|1163
1646929540000|2022-03-10 16:25:40|975.4|975|975.8|975.6|976|975.6|975.4|975|5481
1646929550000|2022-03-10 16:25:50|976|975.8|975.8|975.5|976.1|975.8|975.7|975.3|700
1646929560000|2022-03-10 16:26:00|975.5|975.1|975.1|974.7|975.8|975.4|975.1|974.7|1398
1646929570000|2022-03-10 16:26:10|975|974.6|974.7|974.4|975|974.7|974.6|974.3|2171
1646929580000|2022-03-10 16:26:20|974.8|974.6|975|974.7|975|974.7|974.6|974.3|3447
1646929590000|2022-03-10 16:26:30|974.8|974.6|974.6|974.4|974.8|974.6|974.5|974.1|3492
1646929600000|2022-03-10 16:26:40|974.5|974.3|973.9|973.6|974.6|974.4|973.9|973.6|2353
1646929610000|2022-03-10 16:26:50|974|973.3|973.3|973|974|973.4|973.3|973|1614
1646929620000|2022-03-10 16:27:00|973.1|972.9|973.4|973.1|973.5|973.1|972.8|972.5|2755
1646929630000|2022-03-10 16:27:10|973.5|973.2|973.6|973.3|973.7|973.4|973.4|973.1|1325
1646929640000|2022-03-10 16:27:20|973.9|973.4|973|972.6|974|973.6|973|972.6|516
1646929650000|2022-03-10 16:27:30|973.1|972.7|972.3|971.9|973.1|972.7|972.3|971.9|1428
1646929660000|2022-03-10 16:27:40|972.4|972|972.6|972.3|972.6|972.3|972.4|972|278
1646929670000|2022-03-10 16:27:50|972.5|972.2|972.9|972.7|972.9|972.7|972.4|972.1|2829
1646929680000|2022-03-10 16:28:00|973|972.6|973.2|972.8|973.7|973.3|973|972.6|2119
1646929690000|2022-03-10 16:28:10|973.4|973.2|973.6|973.2|973.6|973.3|973.4|973.1|2003
1646929700000|2022-03-10 16:28:20|973.5|973|973.3|972.8|973.5|973|973.1|972.7|2516
1646929710000|2022-03-10 16:28:30|973.4|972.9|972.8|972.4|973.4|973|972.8|972.4|6097
1646929720000|2022-03-10 16:28:40|973.2|972.8|973|972.6|973.8|973.3|973|972.6|7869
1646929730000|2022-03-10 16:28:50|973.1|972.7|973.1|972.8|973.1|972.8|973|972.7|1439
1646929740000|2022-03-10 16:29:00|973|972.7|972.5|972.1|973|972.7|972.5|972|144
1646929750000|2022-03-10 16:29:10|972.4|972|972.2|971.9|972.5|972.1|972.2|971.8|283
1646929760000|2022-03-10 16:29:20|972.4|972|973.1|972.8|973.2|972.8|972.2|972|2652
1646929770000|2022-03-10 16:29:30|973.3|972.9|974.5|974.1|974.5|974.1|973.2|972.9|6039
1646929780000|2022-03-10 16:29:40|974.4|974.3|974.5|974.2|975.1|974.6|974.4|974.2|2423
1646929790000|2022-03-10 16:29:50|974.4|974|975.6|975.2|975.7|975.3|974.4|974|3856
1646985610000|2022-03-11 08:00:10|989.9|988.2|991|990.2|992|991.3|989.9|988.2|300684
1646985620000|2022-03-11 08:00:20|990.3|990.3|990.5|990|991.4|990.4|990|989.7|36552
1646985630000|2022-03-11 08:00:30|990.6|990.3|992.1|991.5|993.5|992.7|990.4|990|27740
1646985640000|2022-03-11 08:00:40|992|991.6|992.9|992.2|993.9|993.2|992|991.5|7533
1646985650000|2022-03-11 08:00:50|992.8|992|992.7|992.2|993|992.6|990.5|989.8|31941
1646985660000|2022-03-11 08:01:00|992.9|992.3|992.8|992.2|994|993.3|991.9|991.7|22469
1646985670000|2022-03-11 08:01:10|992.7|991.9|993.4|992.8|994|993.3|992.2|991.9|18719
1646985680000|2022-03-11 08:01:20|993.3|992.5|995|994.4|995|994.4|992.8|992.1|30258
1646985690000|2022-03-11 08:01:30|994.9|994.3|996.8|996|997|996.2|994.2|993.3|25179
1646985700000|2022-03-11 08:01:40|996.7|995.9|996.6|995.7|997.7|996.9|996.2|995.5|17467
1646985710000|2022-03-11 08:01:50|996.7|995.8|997.5|997|998|997.4|996.7|995.8|24894
1646985720000|2022-03-11 08:02:00|997.4|996.8|996.5|995.8|997.5|996.9|995.7|994.9|17225
1646985730000|2022-03-11 08:02:10|996.6|995.6|998|997.1|998|997.4|996.6|995.5|8496
1646985740000|2022-03-11 08:02:20|997.9|997|999.7|998.6|999.7|998.6|997.6|996.9|42762
1646985750000|2022-03-11 08:02:30|999.6|998.4|999.3|998.2|999.7|998.5|998.1|997.1|4883
1646985760000|2022-03-11 08:02:40|999|998.3|996.7|995.7|999.3|998.6|996.7|995.6|12612
1646985770000|2022-03-11 08:02:50|996.6|995.6|998.6|997.8|998.6|997.9|995.8|994.8|13124
1646985780000|2022-03-11 08:03:00|998.9|997.9|998.4|997.3|999|998.3|997.8|996.8|20849
1646985790000|2022-03-11 08:03:10|998.5|997.4|998.3|997.6|998.8|998|998.3|997.3|11471
1646985800000|2022-03-11 08:03:20|998.5|997.7|999.6|998.9|1000|999|998.4|997.7|12345
1646985810000|2022-03-11 08:03:30|999.5|999|1000.8|999.8|1001.2|1000|998.2|997.3|27421
1646985820000|2022-03-11 08:03:40|1001.2|999.9|1000.4|999.4|1001.4|1000.2|999.7|999.3|25115
1646985830000|2022-03-11 08:03:50|1000.6|999.5|999.8|999.3|1000.8|999.9|999.6|998.8|46887
1646985840000|2022-03-11 08:04:00|999.9|999.4|997.8|997.2|1000.6|999.7|997.8|997|32621
1646985850000|2022-03-11 08:04:10|997.9|997.8|997.1|996.2|998.5|997.9|997.1|996.2|14568
1646985860000|2022-03-11 08:04:20|997|995.8|996.4|995.4|997.1|996.5|996|994.9|8631
1646985870000|2022-03-11 08:04:30|996.5|995.3|995.9|994.9|996.5|995.8|995.9|994.8|500
1646985880000|2022-03-11 08:04:40|995.8|994.8|994.7|993.7|996.4|995.7|993.3|992.4|5250
1646985890000|2022-03-11 08:04:50|994.6|993.6|993.4|992.7|994.7|993.9|992.9|992|11537
1646985900000|2022-03-11 08:05:00|993.7|992.8|993.7|993.1|994|993.3|992.8|991.7|8715
1646985910000|2022-03-11 08:05:10|993.8|993|993.7|993.1|993.9|993.6|993.6|992.8|11769
1646985920000|2022-03-11 08:05:20|993.8|993.2|995.6|995.1|995.6|995.1|993.8|993.2|11693
1646985930000|2022-03-11 08:05:30|996.2|995.3|995.8|995|996.9|995.9|994.6|994.1|6598
1646985940000|2022-03-11 08:05:40|996|995.2|995.8|995|996.4|995.8|995.1|994.5|1549
1646985950000|2022-03-11 08:05:50|995.9|995.1|994.9|994.1|996|995.2|994.4|993.8|4469
1646985960000|2022-03-11 08:06:00|995|994.2|995.2|994.6|995.6|995.1|993.8|993.3|14532
1646985970000|2022-03-11 08:06:10|995.3|994.4|997.6|997.1|998|997.3|994.6|994|10633
1646985980000|2022-03-11 08:06:20|997.5|997|998|997.5|998|997.8|997.2|996.6|6244
1646985990000|2022-03-11 08:06:30|997.9|997.4|996.9|996.4|999|998.3|996.9|996.4|15836
1646986000000|2022-03-11 08:06:40|996.8|996.5|998.1|997.4|998.2|997.5|995.9|995.2|3839
1646986010000|2022-03-11 08:06:50|998.2|997.5|995.5|994.9|998.3|997.6|995.5|994.6|14064
1646986020000|2022-03-11 08:07:00|995.4|994.6|992.5|992|995.4|994.6|992.5|992|9891
1646986030000|2022-03-11 08:07:10|992.4|992.1|992.6|991.9|993.1|992.4|991.3|990.7|8502
1646986040000|2022-03-11 08:07:20|992.7|991.6|991.7|991.1|992.7|991.7|991.4|990.5|3797
1646986050000|2022-03-11 08:07:30|991.8|991.2|993.9|993.2|994.7|993.8|991.8|991.2|4989
1646986060000|2022-03-11 08:07:40|994|993.3|995.6|995|997.1|996.4|994|993.3|13738
1646986070000|2022-03-11 08:07:50|995.7|994.9|994.4|993.6|995.7|994.9|994.4|993.4|1009
1646986080000|2022-03-11 08:08:00|994.3|993.3|990.9|990.1|994.3|993.3|990.8|990|7615
1646986090000|2022-03-11 08:08:10|990.7|990|989.3|988.6|990.9|990.1|988.7|988|9263
1646986100000|2022-03-11 08:08:20|989|988.5|988.8|988.2|989.6|989.1|988.7|988|7814
1646986110000|2022-03-11 08:08:30|988.7|988.1|992.9|991.7|993|991.9|988.7|988|6949
1646986120000|2022-03-11 08:08:40|993|991.8|996.7|996|997.9|996.9|993|991.8|18806
1646986130000|2022-03-11 08:08:50|996.8|996.1|997.6|997.1|1000|998.4|996.6|996|19904
1646986140000|2022-03-11 08:09:00|997.5|996.7|996.4|995.6|997.5|996.7|996|994.9|6812
1646986150000|2022-03-11 08:09:10|996.3|995.3|992.8|991.9|996.3|995.3|991.9|990.7|3319
1646986160000|2022-03-11 08:09:20|992.6|991.6|989.6|988.7|992.6|991.7|989.5|988.6|12373
1646986170000|2022-03-11 08:09:30|989.5|988.8|991.9|990.8|992|990.8|989.4|988.4|6949
1646986180000|2022-03-11 08:09:40|991.8|990.9|992.7|992.2|993.6|992.5|991.8|990.9|1843
1646986190000|2022-03-11 08:09:50|993.2|992.3|994.6|993.6|995.1|994.1|992.7|992.1|4521
1646986200000|2022-03-11 08:10:00|994.9|993.8|996.4|995.5|996.4|995.5|994.7|993.6|2086
1646986210000|2022-03-11 08:10:10|996.3|995.6|993.9|993.1|996.3|995.7|993.9|993|7093
1646986220000|2022-03-11 08:10:20|993.8|992.8|994.7|993.9|995.4|994.3|993.6|992.7|24589
1646986230000|2022-03-11 08:10:30|994.6|993.8|993.9|993.1|994.6|993.8|993.7|993.1|15709
1646986240000|2022-03-11 08:10:40|993.7|992.9|992.5|991.9|993.7|992.9|992.2|991|10774
1646986250000|2022-03-11 08:10:50|992.8|992.1|996.9|996.1|997|996.1|992.8|991.7|12625
1646986260000|2022-03-11 08:11:00|996.6|995.5|996.4|995.4|996.8|995.7|995.7|994.6|10295
1646986270000|2022-03-11 08:11:10|996.6|995.8|996.7|996|996.7|996.2|996.4|995.4|782
1646986280000|2022-03-11 08:11:20|996.9|995.9|999.2|998.3|999.6|998.3|996.9|995.9|9958
1646986290000|2022-03-11 08:11:30|999.4|998.2|997.4|996.4|999.4|998.2|997.4|996.4|3233
1646986300000|2022-03-11 08:11:40|997.6|996.5|995.5|994.9|998.8|998.1|994.8|993.8|21614
1646986310000|2022-03-11 08:11:50|995.6|995|995.8|995.1|996.9|995.8|995|994.1|10648
1646986320000|2022-03-11 08:12:00|995.6|994.6|993.9|993|995.6|994.6|993.6|992.6|5477
1646986330000|2022-03-11 08:12:10|993.7|992.8|993.8|993.1|993.8|993.4|993.4|992.4|7232
1646986340000|2022-03-11 08:12:20|993.7|992.9|997.8|997.1|997.9|997.1|993.5|992.5|31741
1646986350000|2022-03-11 08:12:30|997.6|996.8|998.9|997.8|999.4|998.7|996.9|996|11539
1646986360000|2022-03-11 08:12:40|998.8|998|997.9|997.3|999.4|998.2|997.9|996.9|1953
1646986370000|2022-03-11 08:12:50|997.8|997|996.6|995.7|997.8|997|996.6|995.4|6829
1646986380000|2022-03-11 08:13:00|996.5|995.8|995.5|995.1|996.5|995.9|995.3|994.5|3450
1646986390000|2022-03-11 08:13:10|995.4|995|996.3|995.5|997.3|996.5|995.4|994.6|5860
1646986400000|2022-03-11 08:13:20|996.1|995.4|996|995|996.4|995.6|995.8|995|1249
1646986410000|2022-03-11 08:13:30|996.2|995.3|996.4|995.4|996.4|995.6|995.6|994.6|3902
1646986420000|2022-03-11 08:13:40|996.1|995.5|997.2|996.4|997.6|996.7|996.1|995.5|8645
1646986430000|2022-03-11 08:13:50|997.3|996.5|997.3|996.5|997.6|997.2|996.9|996.3|6282
1646986440000|2022-03-11 08:14:00|997.4|996.7|999.8|998.9|999.9|999.2|996.4|995.9|8719
1646986450000|2022-03-11 08:14:10|999.9|999|1001|1000.2|1001|1000.8|999.8|999|19901
1646986460000|2022-03-11 08:14:20|1000.8|1000.4|999.3|998.8|1000.8|1000.4|998.1|997.2|14317
1646986470000|2022-03-11 08:14:30|999.5|998.9|996.7|995.9|999.9|999.1|996.4|995.5|12116
1646986480000|2022-03-11 08:14:40|996.6|995.6|994|993|996.6|995.6|994|993|6946
1646986490000|2022-03-11 08:14:50|993.9|992.8|992.6|991.7|993.9|993.1|992.5|991.6|11661
1646986500000|2022-03-11 08:15:00|992.7|991.9|992.9|992|995.3|994.5|992.7|991.9|14612
1646986510000|2022-03-11 08:15:10|993|992.3|995|994.2|995.2|994.2|992.5|991.7|10811
1646986520000|2022-03-11 08:15:20|995.1|994.3|996.9|996.1|997.5|996.6|995.1|994.3|1088
1646986530000|2022-03-11 08:15:30|996.8|995.8|999.1|998.3|999.2|998.3|996.3|995.8|2245
1646986540000|2022-03-11 08:15:40|999|998.4|999.2|998.6|999.8|999.2|999|998.2|11173
1646986550000|2022-03-11 08:15:50|999.1|998.5|995.3|994.6|999.1|998.5|995.3|994.2|7369
1646986560000|2022-03-11 08:16:00|995.2|994.4|994.3|993.3|995.2|994.5|994|993.2|4392
1646986570000|2022-03-11 08:16:10|994.2|993.4|991.3|990.7|994.2|993.6|990.9|990|6390
1646986580000|2022-03-11 08:16:20|991.2|990.5|991.4|990.4|991.5|991.1|990.8|990|4169
1646986590000|2022-03-11 08:16:30|991.2|990.3|991.9|991|992|991.7|991.2|990.2|18583
1646986600000|2022-03-11 08:16:40|991.8|991.3|990.2|989.3|991.8|991.3|990.2|989.2|8113
1646986610000|2022-03-11 08:16:50|990|989.1|990.9|990.3|991.4|990.5|989.1|988.2|11800
1646986620000|2022-03-11 08:17:00|990.8|990.4|992.2|991.7|992.9|992|990.8|990.4|3000
1646986630000|2022-03-11 08:17:10|992.4|991.8|990.1|989.4|992.6|992.2|989.8|989.1|17364
1646986640000|2022-03-11 08:17:20|990.3|989.6|988.2|987.2|990.3|989.6|988.2|987.1|23521
1646986650000|2022-03-11 08:17:30|988|987.6|987.9|987.1|988.6|987.8|986.4|985.5|10744
1646986660000|2022-03-11 08:17:40|987.8|986.2|986.1|985.4|987.8|986.7|986|985|29255
1646986670000|2022-03-11 08:17:50|986.2|985.1|985.9|985.3|986.6|986.1|985.8|985|19909
1646986680000|2022-03-11 08:18:00|985.8|985|986.2|985.7|986.2|985.8|985.7|985|4127
1646986690000|2022-03-11 08:18:10|986.3|985.8|984.2|983.5|986.5|985.9|983.9|983.4|14684
1646986700000|2022-03-11 08:18:20|984.4|983.7|983|981.6|985.1|984.2|983|981.6|4721
1646986710000|2022-03-11 08:18:30|983.3|982.1|982.8|982.1|983.7|982.8|982.5|981.4|12537
1646986720000|2022-03-11 08:18:40|982.9|982.2|982.9|982.3|984.6|983.6|982|981|30614
1646986730000|2022-03-11 08:18:50|982.7|982|982.2|981.3|982.9|982.4|982.1|981.3|11334
1646986740000|2022-03-11 08:19:00|982|981|983|982.5|985|984.3|981.8|981|26886
1646986750000|2022-03-11 08:19:10|983.2|982.3|980.4|980|983.5|982.9|980.4|980|21043
1646986760000|2022-03-11 08:19:20|980.6|980.1|979.6|978.4|980.6|980.2|979.6|978.4|9376
1646986770000|2022-03-11 08:19:30|979.4|978.3|977.9|977.1|979.4|978.5|976.7|976|10730
1646986780000|2022-03-11 08:19:40|978.1|976.9|974.8|974.1|978.1|976.9|974.4|974|2371
1646986790000|2022-03-11 08:19:50|974.6|974.2|974.1|973.6|974.8|974.5|973.6|971.9|13924
1646986800000|2022-03-11 08:20:00|974|973.5|973.4|972.3|976.8|975.9|973.2|972.2|22557
1646986810000|2022-03-11 08:20:10|973.3|972.2|972.4|971.8|974|972.7|972.4|971.4|500
1646986820000|2022-03-11 08:20:20|972.3|971.6|971.2|970.6|972.4|972.1|971.2|970.5|40257
1646986830000|2022-03-11 08:20:30|971.1|970.4|970|969.4|971.1|970.5|970|969|29568
1646986840000|2022-03-11 08:20:40|969.9|969.6|968.9|968.4|969.9|969.6|968.5|968|6632
1646986850000|2022-03-11 08:20:50|968.8|968.5|969.7|969.2|970|969.4|968.5|967.4|15347
1646986860000|2022-03-11 08:21:00|969.9|969.3|970.8|970.1|972.6|971.6|969.8|968.8|40194
1646986870000|2022-03-11 08:21:10|970.6|970.3|968.1|967.1|970.6|970.3|967.7|967|5281
1646986880000|2022-03-11 08:21:20|968|967|967.1|966.6|968|967.2|967.1|966|9620
1646986890000|2022-03-11 08:21:30|967.4|966.5|966.7|965.9|969|967.8|966.7|965.6|18141
1646986900000|2022-03-11 08:21:40|966.5|965.7|969.7|969.1|970.4|969.1|966.1|965.3|28157
1646986910000|2022-03-11 08:21:50|969.8|968.9|969.3|968.2|969.9|968.9|965.5|965|36242
1646986920000|2022-03-11 08:22:00|969.2|968.1|969.6|968.5|969.7|968.7|967.6|966.6|28800
1646986930000|2022-03-11 08:22:10|968.9|968.4|966.5|965.8|969.6|968.7|966.5|965.7|15326
1646986940000|2022-03-11 08:22:20|966.6|965.6|965.1|964.3|966.9|965.7|964.6|964.2|23045
1646986950000|2022-03-11 08:22:30|965.2|964.2|964.4|963.6|965.4|965|964.2|963|14441
1646986960000|2022-03-11 08:22:40|964.5|963.2|965.4|964.5|965.4|965.1|964.3|963.2|4273
1646986970000|2022-03-11 08:22:50|965|964.4|965.3|964.4|965.5|964.9|963.7|963|2359
1646986980000|2022-03-11 08:23:00|965|963.9|965.3|964.8|966.5|966.1|964.8|963.9|18224
1646986990000|2022-03-11 08:23:10|965.2|964.7|969.1|967.6|970.4|969.2|965.2|964.7|9635
1646987000000|2022-03-11 08:23:20|969|967.7|968.7|967.6|969.1|968.6|967.9|967.1|0
1646987010000|2022-03-11 08:23:30|968.2|967.4|969.9|969.2|970.7|969.7|967.8|966.8|13135
1646987020000|2022-03-11 08:23:40|969.6|968.7|968.7|968.2|969.9|969|968|967|25684
1646987030000|2022-03-11 08:23:50|968.6|967.9|966.5|965.8|968.6|968|966|965.2|9284
1646987040000|2022-03-11 08:24:00|966.6|965.9|969.7|968.5|969.9|969.1|966.5|965.5|4544
1646987050000|2022-03-11 08:24:10|969.6|968.4|972.3|971.6|972.9|971.9|969.3|968.1|23101
1646987060000|2022-03-11 08:24:20|972.6|971.7|972.5|971.5|974.8|973.3|972.5|971.1|7258
1646987070000|2022-03-11 08:24:30|972.7|971.4|973.1|972.3|974.6|973.4|972.7|971.4|2674
1646987080000|2022-03-11 08:24:40|972.9|971.9|970.7|970|972.9|971.9|970.5|970|69933
1646987090000|2022-03-11 08:24:50|970.8|970.3|969.4|968.8|972.4|971.1|969.4|968.6|15082
1646987100000|2022-03-11 08:25:00|969.2|968.7|974.6|973.2|974.6|973.2|969.2|968.3|5237
1646987110000|2022-03-11 08:25:10|973.8|973.1|974.8|974.3|975.6|974.6|973.5|972.6|2371
1646987120000|2022-03-11 08:25:20|975.4|974.1|977.7|976.5|978|976.9|975.4|974.1|582
1646987130000|2022-03-11 08:25:30|977.6|976.4|977.3|976.5|978|977.3|975.9|974.8|15269
1646987140000|2022-03-11 08:25:40|977.6|976.7|977.5|977|978|977.8|977.3|976.5|5727
1646987150000|2022-03-11 08:25:50|977.9|977.1|977|976.5|978|977.3|976.8|975.9|9882
1646987160000|2022-03-11 08:26:00|977.4|976.2|976.7|975.8|978|977.3|976.3|975.6|1248
1646987170000|2022-03-11 08:26:10|976.8|976|973.7|972.4|976.8|976.2|973.7|972.4|5586
1646987180000|2022-03-11 08:26:20|973.6|972.3|976.3|975.5|976.5|976.1|973.3|972|19998
1646987190000|2022-03-11 08:26:30|976.5|975.7|976.2|975.4|977.4|976.4|976.1|975.3|756
1646987200000|2022-03-11 08:26:40|976.1|975.2|975.7|975.3|976.2|975.3|975.1|974|11388
1646987210000|2022-03-11 08:26:50|976.1|975.4|978.5|977.8|978.5|977.8|976.1|975.4|6412
1646987220000|2022-03-11 08:27:00|978.9|978|980.3|979.7|981|979.7|977.5|977|28381
1646987230000|2022-03-11 08:27:10|980.2|979.8|979.6|978.5|980.2|979.8|978.9|977.8|15791
1646987240000|2022-03-11 08:27:20|979.4|978.3|978.7|978.2|979.4|978.3|978.6|977.6|0
1646987250000|2022-03-11 08:27:30|978.6|977.8|978.2|977.1|978.6|977.8|976.6|975.7|15016
1646987260000|2022-03-11 08:27:40|978.1|977.2|978.2|977.5|979.6|978.6|978|977|4549
1646987270000|2022-03-11 08:27:50|978|977|977.7|977.2|978.4|977.2|977.3|976.2|8852
1646987280000|2022-03-11 08:28:00|977.6|976.7|976.2|975.2|977.6|976.7|975.8|974.8|3890
1646987290000|2022-03-11 08:28:10|976.1|975.5|977|976|977|976.3|976|975.2|5923
1646987300000|2022-03-11 08:28:20|977.2|976.2|977.6|977|978.4|977.8|977.2|976.2|682
1646987310000|2022-03-11 08:28:30|977.7|977.2|976|975.3|977.7|977.2|975.8|975|6488
1646987320000|2022-03-11 08:28:40|975.8|975.1|975.8|975|976.2|975.3|975|973.6|5299
1646987330000|2022-03-11 08:28:50|975.6|974.9|975.6|975.1|975.6|975.1|975.6|974.6|0
1646987340000|2022-03-11 08:29:00|975.8|975.2|976|975.1|976.1|975.8|975.6|974.8|3172
1646987350000|2022-03-11 08:29:10|975.9|975.2|975.8|974.7|976.4|975.4|974.4|973.4|9990
1646987360000|2022-03-11 08:29:20|976|974.8|975.4|974.8|977.2|976.3|975.4|974.8|3317
1646987370000|2022-03-11 08:29:30|975.3|974.6|974.8|974.3|975.3|974.6|974|973.1|8792
1646987380000|2022-03-11 08:29:40|975|974.2|977.9|977.3|978.2|977.3|975|974.1|1276
1646987390000|2022-03-11 08:29:50|978.2|977.4|977|976.1|978.7|977.7|977|976|3617
1646987400000|2022-03-11 08:30:00|976.8|976.2|974.8|974.4|976.8|976.2|974.2|973.6|8024
1646987410000|2022-03-11 08:30:10|974.7|974.3|975.1|974.7|975.4|975|974.5|974.1|1647
1646987420000|2022-03-11 08:30:20|975|974.6|973.9|973.5|975|974.6|973.4|973|3036
1646987430000|2022-03-11 08:30:30|974|973.6|973.9|973.2|974.2|973.8|973.6|973|6252
1646987440000|2022-03-11 08:30:40|974|973.3|974.8|974.4|976.2|975.7|974|973.3|8779
1646987450000|2022-03-11 08:30:50|974.7|974.3|974|973.6|974.7|974.3|972.5|972|26360
1646987460000|2022-03-11 08:31:00|973.9|973.5|974|973.6|975|974.3|973.7|973.1|7028
1646987470000|2022-03-11 08:31:10|974.1|973.7|974.7|974.3|975.1|975|974|973.6|23221
1646987480000|2022-03-11 08:31:20|974.9|974.5|975.5|975.2|976.4|975.7|974.9|974.5|689
1646987490000|2022-03-11 08:31:30|975.4|975.1|973.6|973.2|975.6|975.5|973.3|972.8|30959
1646987500000|2022-03-11 08:31:40|973.5|973.1|973.4|973|974.4|974|973.3|972.9|2211
1646987510000|2022-03-11 08:31:50|973.3|972.9|975.3|974.9|975.8|975.4|973.3|972.9|18936
1646987520000|2022-03-11 08:32:00|975.4|975|976|975.6|976.6|976.2|975.1|974.7|4423
1646987530000|2022-03-11 08:32:10|975.9|975.5|976.9|976.4|977|976.4|975.8|975.4|1963
1646987540000|2022-03-11 08:32:20|977.1|976.3|975.4|975|977.1|976.5|975|974.6|5582
1646987550000|2022-03-11 08:32:30|975.6|975.1|972.6|972|975.7|975.3|972.6|972|3482
1646987560000|2022-03-11 08:32:40|972.5|972.3|973.7|973.3|973.8|973.4|972.4|972|3203
1646987570000|2022-03-11 08:32:50|973.6|973.2|973.6|973.2|974.1|973.7|972.6|972.2|4351
1646987580000|2022-03-11 08:33:00|973.5|973.1|972.5|972.1|973.5|973.1|971.6|971.2|4838
1646987590000|2022-03-11 08:33:10|972.6|972.2|972|971.6|972.8|972.4|971.8|971.5|1095
1646987600000|2022-03-11 08:33:20|971.9|971.5|972.2|971.7|972.4|971.7|969.9|969.5|4153
1646987610000|2022-03-11 08:33:30|972.4|971.8|971|970.6|972.5|971.8|970.6|970.2|12187
1646987620000|2022-03-11 08:33:40|970.9|970.5|969.1|968.7|971.1|970.7|969.1|968.7|13736
1646987630000|2022-03-11 08:33:50|969|968.6|967.6|967.2|969|968.6|967.4|966.8|2241
1646987640000|2022-03-11 08:34:00|967.5|967.1|968.3|967.9|968.8|968.3|966.6|966|9380
1646987650000|2022-03-11 08:34:10|968.2|967.8|967|966.5|968.5|968.1|967|966.5|30883
1646987660000|2022-03-11 08:34:20|966.8|966.4|967|966.5|968.5|968.1|966.6|966.1|10712
1646987670000|2022-03-11 08:34:30|967.1|966.7|967.2|966.7|968|967.5|967|966.7|1147
1646987680000|2022-03-11 08:34:40|967.3|966.9|967|966.5|967.4|966.9|966.7|966.4|674
1646987690000|2022-03-11 08:34:50|966.9|966.6|967.5|967.1|967.5|967.2|966.9|966.6|4696
1646987700000|2022-03-11 08:35:00|967.6|967.2|968.1|967.7|969|968.7|967.6|967.2|4228
1646987710000|2022-03-11 08:35:10|967.7|967.6|969|968.6|969.5|969.3|967.7|967.4|4883
1646987720000|2022-03-11 08:35:20|968.9|968.5|968.7|968.3|970.4|970.1|968.7|968.3|6518
1646987730000|2022-03-11 08:35:30|968.5|968.2|968.5|968.1|968.8|968.5|968.3|967.7|395
1646987740000|2022-03-11 08:35:40|968.4|968|968.5|968.1|970.1|969.7|968.4|968|3538
1646987750000|2022-03-11 08:35:50|968.6|968.2|968.8|968.5|968.8|968.5|967.7|967.3|1200
1646987760000|2022-03-11 08:36:00|968.7|968.4|968|967.6|968.7|968.4|967.9|967.5|3191
1646987770000|2022-03-11 08:36:10|967.9|967.5|968.3|967.8|968.5|967.8|967.3|967|5710
1646987780000|2022-03-11 08:36:20|968.2|967.7|968.6|968.2|968.6|968.2|967.3|966.9|3041
1646987790000|2022-03-11 08:36:30|968.5|968.1|967.6|967.2|968.5|968.1|967.5|967.2|3031
1646987800000|2022-03-11 08:36:40|967.7|967.3|967|966.7|967.7|967.5|966.7|966.2|8606
1646987810000|2022-03-11 08:36:50|966.9|966.6|967.4|967|967.7|967.1|966.7|966.3|20237
1646987820000|2022-03-11 08:37:00|967.6|967.1|969.6|969.2|970.8|970.4|967.6|967.1|11186
1646987830000|2022-03-11 08:37:10|969.5|969.1|970|969.6|970.4|970.1|968.8|968.4|4774
1646987840000|2022-03-11 08:37:20|970.1|969.7|970.7|970.2|970.8|970.4|970.1|969.7|1310
1646987850000|2022-03-11 08:37:30|970.8|970.3|970.3|969.8|972.4|972.1|970.3|969.8|25112
1646987860000|2022-03-11 08:37:40|970.4|970.1|971.5|971.1|972.1|971.7|970.4|970.1|5168
1646987870000|2022-03-11 08:37:50|971.4|971|970|969.6|971.8|971.5|969.8|969.4|17891
1646987880000|2022-03-11 08:38:00|970.1|969.7|970.9|970.6|971.5|971|970.1|969.7|5630
1646987890000|2022-03-11 08:38:10|971|970.7|971.1|970.7|972.2|971.6|971|970.7|6811
1646987900000|2022-03-11 08:38:20|971|970.6|970.3|969.9|971.1|970.7|970.3|969.9|2288
1646987910000|2022-03-11 08:38:30|970.4|970.1|972|971.6|972|971.6|970.2|969.9|3268
1646987920000|2022-03-11 08:38:40|972.1|971.7|973.7|973.2|974.7|974.2|972.1|971.7|4605
1646987930000|2022-03-11 08:38:50|973.6|973.1|974|973.6|974.8|974.4|973.3|972.8|41729
1646987940000|2022-03-11 08:39:00|973.9|973.5|974.6|974.2|975.3|974.8|973.6|973.2|5029
1646987950000|2022-03-11 08:39:10|974.7|974.4|975.3|974.9|975.8|975.3|974.7|974.4|7218
1646987960000|2022-03-11 08:39:20|975.1|974.6|973|972.6|975.1|974.6|972.2|971.7|2584
1646987970000|2022-03-11 08:39:30|972.9|972.5|973.9|973.5|974.6|974.2|972.8|972.4|1300
1646987980000|2022-03-11 08:39:40|973.8|973.4|974.2|973.8|974.2|973.8|972.8|972.4|10907
1646987990000|2022-03-11 08:39:50|974.1|973.7|974.5|974.1|974.7|974.3|973.4|973|8651
1646988000000|2022-03-11 08:40:00|974.6|974.2|974.5|974.2|975.8|975.2|974.2|973.8|8707
1646988010000|2022-03-11 08:40:10|974.4|974.1|973.7|973.3|974.4|974.1|973.3|973|2903
1646988020000|2022-03-11 08:40:20|973.8|973.5|975|974.6|975.1|974.7|973.8|973.5|6308
1646988030000|2022-03-11 08:40:30|974.9|974.5|973.3|973|974.9|974.5|972.5|972.1|16389
1646988040000|2022-03-11 08:40:40|973.2|972.9|974.5|974|974.7|974.2|973.2|972.8|3037
1646988050000|2022-03-11 08:40:50|974.6|974.1|974.8|974.3|975|974.5|974.1|973.7|2945
1646988060000|2022-03-11 08:41:00|975|974.4|975.8|975.4|977|976.5|975|974.4|1348
1646988070000|2022-03-11 08:41:10|975.7|975.3|976.5|976.1|976.7|976.4|975.6|975.3|8539
1646988080000|2022-03-11 08:41:20|976.6|976.2|976.2|975.9|977|976.6|976.1|975.7|0
1646988090000|2022-03-11 08:41:30|976.3|976|974.8|974.5|976.4|976|974.8|974.5|873
1646988100000|2022-03-11 08:41:40|974.7|974.4|974.8|974.4|975.4|974.8|972.8|972.4|47031
1646988110000|2022-03-11 08:41:50|974.9|974.5|973.1|972.8|975.3|974.8|973|972.6|9718
1646988120000|2022-03-11 08:42:00|973|972.6|973.8|973.4|974.4|974|972.6|972.2|7928
1646988130000|2022-03-11 08:42:10|973.9|973.5|976.2|975.9|976.3|975.9|973.8|973.4|8641
1646988140000|2022-03-11 08:42:20|976.3|975.7|975.1|974.7|976.3|975.7|974.9|974.7|8861
1646988150000|2022-03-11 08:42:30|975.2|974.5|975.4|975|975.4|975|974.8|974.4|1670
1646988160000|2022-03-11 08:42:40|975.3|974.9|975.2|974.8|975.4|975|974.7|974.4|8504
1646988170000|2022-03-11 08:42:50|975.3|974.9|976.9|976.5|977|976.7|975.2|974.9|2290
1646988180000|2022-03-11 08:43:00|977|976.6|978.4|978.1|978.6|978.2|976.3|976|29323
1646988190000|2022-03-11 08:43:10|978.3|978|978.4|978|978.4|978.1|978.3|977.9|2162
1646988200000|2022-03-11 08:43:20|978.5|978.1|977.7|977.3|980.1|979.5|977.6|977.2|26204
1646988210000|2022-03-11 08:43:30|977.6|977.2|977.5|977.1|979.7|979.4|977.2|976.5|28331
1646988220000|2022-03-11 08:43:40|977.4|977|975.5|975.1|977.4|977.1|975.2|974.8|23912
1646988230000|2022-03-11 08:43:50|975.4|975|975.1|974.7|975.9|975.5|974.1|973.8|10368
1646988240000|2022-03-11 08:44:00|975.2|974.8|976|975.6|976.7|976|975.2|974.8|3661
1646988250000|2022-03-11 08:44:10|975.9|975.5|976.3|975.9|977.3|976.7|975.7|975.3|30115
1646988260000|2022-03-11 08:44:20|976.2|975.8|976.5|976|977.1|976.8|975.7|975.4|1091
1646988270000|2022-03-11 08:44:30|976.6|976.2|976.8|976.4|976.8|976.4|976.6|976.2|500
1646988280000|2022-03-11 08:44:40|976.9|976.6|978.2|977.7|978.5|977.7|976.8|976.4|4056
1646988290000|2022-03-11 08:44:50|978.3|977.9|978.9|978.5|979.2|978.6|978.1|977.7|2473
1646988300000|2022-03-11 08:45:00|979|978.7|980.3|979.9|981|980.3|979|978.7|2160
1646988310000|2022-03-11 08:45:10|980.4|980|981.1|980.6|981.1|980.6|979.9|979.6|6451
1646988320000|2022-03-11 08:45:20|981|980.5|980.1|979.7|981|980.6|979.5|979.1|53397
1646988330000|2022-03-11 08:45:30|980|979.6|981|980.4|981.6|980.9|980|979.5|8905
1646988340000|2022-03-11 08:45:40|980.9|980.5|982.2|981.9|982.3|982.1|980.8|980.4|6988
1646988350000|2022-03-11 08:45:50|982.1|981.7|981.5|981.2|983.1|982.4|981.2|980.8|3349
1646988360000|2022-03-11 08:46:00|981.6|981.3|981|980.6|981.8|981.4|980.7|980.3|4762
1646988370000|2022-03-11 08:46:10|980.8|980.5|980.6|980.2|985.2|985.1|979.7|979.1|143737
1646988380000|2022-03-11 08:46:20|980.5|980.1|980.4|979.9|980.6|980.1|979|978.5|21382
1646988390000|2022-03-11 08:46:30|980.3|979.7|980.6|980.2|980.7|980.3|980.2|979.7|1792
1646988400000|2022-03-11 08:46:40|980.5|980.1|980.7|980.3|981.2|980.8|979.6|979.2|33017
1646988410000|2022-03-11 08:46:50|980.8|980.4|980.5|980.1|981.4|981.1|980.5|980.1|10916
1646988420000|2022-03-11 08:47:00|980.4|980|980.1|980|980.6|980.3|979|978.6|15277
1646988430000|2022-03-11 08:47:10|980.2|979.9|980.7|980.4|981.3|980.8|980.2|979.8|1578
1646988440000|2022-03-11 08:47:20|980.6|980.3|980.8|980.3|981.1|980.7|980.1|979.7|9599
1646988450000|2022-03-11 08:47:30|980.7|980.5|980.9|980.5|981.3|981|980.7|980.4|1966
1646988460000|2022-03-11 08:47:40|980.8|980.4|980.9|980.5|980.9|980.5|979.7|979.4|10047
1646988470000|2022-03-11 08:47:50|981|980.6|981|980.7|982|981.6|980.9|980.6|6734
1646988480000|2022-03-11 08:48:00|981.1|980.8|980.1|979.7|981.1|980.8|979.7|979.4|1914
1646988490000|2022-03-11 08:48:10|980|979.6|979.9|979.5|981.2|980.7|979.4|978.8|8983
1646988500000|2022-03-11 08:48:20|980.1|979.7|980.3|980.1|980.8|980.5|980|979.7|1945
1646988510000|2022-03-11 08:48:30|980.4|980.2|981|980.7|981.1|980.8|980.4|980.2|5026
1646988520000|2022-03-11 08:48:40|981.1|980.6|981|980.6|981.1|980.6|980.3|980|2180
1646988530000|2022-03-11 08:48:50|980.9|980.5|979.5|979.1|980.9|980.5|979.1|978.7|12255
1646988540000|2022-03-11 08:49:00|979.6|979.2|979.7|979.4|979.8|979.4|978.3|978|13596
1646988550000|2022-03-11 08:49:10|979.6|979.3|979.9|979.7|979.9|979.7|979.6|979.3|3651
1646988560000|2022-03-11 08:49:20|980|979.8|980.9|980.7|981.7|981.3|980|979.8|1956
1646988570000|2022-03-11 08:49:30|981|980.6|981.6|981.2|981.6|981.2|980.8|980.6|1503
1646988580000|2022-03-11 08:49:40|981.4|981.1|981.6|981.1|981.6|981.2|981.4|981.1|404
1646988590000|2022-03-11 08:49:50|981.7|981.2|981.6|981.2|982.8|982.1|981.4|981.1|5110
1646988600000|2022-03-11 08:50:00|981.5|981.1|981.5|981.1|981.7|981.5|981.1|980.7|1976
1646988610000|2022-03-11 08:50:10|981.4|981|982|981.6|982.2|981.8|980.8|980.4|2020
1646988620000|2022-03-11 08:50:20|982.2|981.7|982.9|982.5|984.3|983.6|982.1|981.7|1244
1646988630000|2022-03-11 08:50:30|982.5|982.4|983.1|982.7|983.5|983.1|982.5|982.3|1769
1646988640000|2022-03-11 08:50:40|982.9|982.6|981.6|981.2|982.9|982.6|981.5|981.2|1344
1646988650000|2022-03-11 08:50:50|981.5|981.4|981.9|981.6|982.1|981.6|981.5|981.4|2098
1646988660000|2022-03-11 08:51:00|981.8|981.4|980|979.7|981.8|981.4|979.9|979.6|18408
1646988670000|2022-03-11 08:51:10|980.3|979.8|980.8|980.6|981.2|980.8|980.3|979.8|6084
1646988680000|2022-03-11 08:51:20|980.9|980.7|980.3|979.9|981.8|981.2|980.3|979.9|3017
1646988690000|2022-03-11 08:51:30|980.4|980|981.2|980.8|981.5|981.1|980.4|980|20188
1646988700000|2022-03-11 08:51:40|981.1|980.7|981.4|981|981.4|981|980.9|980.6|1754
1646988710000|2022-03-11 08:51:50|981.3|980.9|980.7|980.3|981.3|980.9|980.6|980.3|1020
1646988720000|2022-03-11 08:52:00|980.8|980.4|980.8|980.4|981.7|981.3|980.6|980.2|6438
1646988730000|2022-03-11 08:52:10|980.7|980.3|980.4|980|980.8|980.3|979.3|978.9|8934
1646988740000|2022-03-11 08:52:20|980.5|979.9|981.4|980.9|981.6|981.1|980.5|979.9|1392
1646988750000|2022-03-11 08:52:30|981.3|980.8|980.8|980.4|981.3|980.8|980.8|980.4|0
1646988760000|2022-03-11 08:52:40|980.7|980.2|980.9|980.6|980.9|980.6|980.5|980.2|0
1646988770000|2022-03-11 08:52:50|980.8|980.3|981|980.6|981.4|981|980.3|979.9|5531
1646988780000|2022-03-11 08:53:00|981.1|980.7|980.3|979.9|981.2|980.8|979.9|979.6|2410
1646988790000|2022-03-11 08:53:10|980.2|979.8|981|980.6|981.2|980.8|979.8|979.6|9360
1646988800000|2022-03-11 08:53:20|981.1|980.7|980.9|980.5|981.4|981.1|980.6|980.2|630
1646988810000|2022-03-11 08:53:30|980.8|980.4|980.1|979.8|980.8|980.4|979.7|979.4|3338
1646988820000|2022-03-11 08:53:40|980|979.7|980.1|979.8|980.3|979.9|979.6|979.3|1987
1646988830000|2022-03-11 08:53:50|980.2|979.7|979.9|979.5|980.5|980.1|979.6|979.5|1893
1646988840000|2022-03-11 08:54:00|979.8|979.4|978.1|977.7|979.8|979.4|978|977.6|5944
1646988850000|2022-03-11 08:54:10|978|977.6|978.7|978.3|979.2|978.8|977.6|977.3|1268
1646988860000|2022-03-11 08:54:20|978.6|978.2|978.1|977.7|979.1|978.7|978.1|977.7|17426
1646988870000|2022-03-11 08:54:30|978|977.6|976.8|976.6|978|977.6|976.4|976|7294
1646988880000|2022-03-11 08:54:40|976.9|976.7|976.5|976.1|977.5|977.1|976.3|976|2240
1646988890000|2022-03-11 08:54:50|976.6|976.3|977.2|976.8|977.3|977.1|976|975.5|37647
1646988900000|2022-03-11 08:55:00|977.3|977|977.7|977.4|978.5|978.2|977.3|977|5803
1646988910000|2022-03-11 08:55:10|977.8|977.5|977.2|976.8|979.5|978.9|976.7|976.3|90125
1646988920000|2022-03-11 08:55:20|977|976.5|977.2|976.7|977.3|977|976.8|976.3|6
1646988930000|2022-03-11 08:55:30|977.3|976.9|976.1|975.6|977.7|977.4|976|975.5|12807
1646988940000|2022-03-11 08:55:40|976.2|975.7|976.2|975.8|976.2|976|976|975.6|2121
1646988950000|2022-03-11 08:55:50|976.1|975.7|976.1|975.6|976.2|975.7|975.7|975.4|1696
1646988960000|2022-03-11 08:56:00|976|975.5|975.8|975.4|976|975.6|975.2|975|40289
1646988970000|2022-03-11 08:56:10|975.9|975.6|976.2|975.8|976.2|975.8|975.7|975.4|9160
1646988980000|2022-03-11 08:56:20|976.3|975.9|975.4|975.1|977.2|976.8|975.4|975.1|35334
1646988990000|2022-03-11 08:56:30|975.3|975|974.3|974.1|975.3|975|973.8|973.4|95757
1646989000000|2022-03-11 08:56:40|974.2|974|974.6|974.3|974.7|974.3|973.8|973.4|13098
1646989010000|2022-03-11 08:56:50|974.5|974.2|974.8|974.4|975.1|974.6|974.5|974.1|1690
1646989020000|2022-03-11 08:57:00|974.7|974.3|974.4|974.2|974.9|974.6|974.3|974|2418
1646989030000|2022-03-11 08:57:10|974.6|974.3|974.8|974.5|975|974.7|974.3|973.9|3724
1646989040000|2022-03-11 08:57:20|974.9|974.6|976|975.6|976|975.7|974.9|974.5|9937
1646989050000|2022-03-11 08:57:30|975.9|975.5|977.1|976.8|977.7|977.1|975.9|975.5|4539
1646989060000|2022-03-11 08:57:40|977.3|976.9|977.7|977.4|978.2|978.1|977.2|976.9|17070
1646989070000|2022-03-11 08:57:50|977.8|977.5|978.3|977.9|978.3|978|977.7|977.4|3890
1646989080000|2022-03-11 08:58:00|978.4|978.1|978|977.6|978.7|978.3|977.3|976.9|4194
1646989090000|2022-03-11 08:58:10|978.1|977.7|977.5|977.1|978.8|978.4|977.2|976.8|1256
1646989100000|2022-03-11 08:58:20|977.4|977|977.4|977|977.6|977.3|977|976.6|6226
1646989110000|2022-03-11 08:58:30|977.3|976.9|976.7|976.4|977.3|976.9|976.2|976.1|584
1646989120000|2022-03-11 08:58:40|976.6|976.3|977.1|976.7|977.3|976.9|976.6|976.2|3397
1646989130000|2022-03-11 08:58:50|976.9|976.9|975.9|975.6|976.9|976.9|975.9|975.6|668
1646989140000|2022-03-11 08:59:00|975.8|975.5|976.4|976.1|976.7|976.3|975.6|975.2|7833
1646989150000|2022-03-11 08:59:10|976.5|976.2|975.7|975.5|976.5|976.4|975.6|975.2|5977
1646989160000|2022-03-11 08:59:20|975.8|975.4|977.1|976.8|977.4|977|975.8|975.4|3745
1646989170000|2022-03-11 08:59:30|977|976.7|976.7|976.4|977|976.7|976.6|976.2|2575
1646989180000|2022-03-11 08:59:40|976.8|976.5|977.7|977.3|977.9|977.4|976.8|976.5|3207
1646989190000|2022-03-11 08:59:50|977.6|977.2|976.4|976|977.6|977.2|976.4|976|1077
1646989200000|2022-03-11 09:00:00|976.3|975.9|977.2|976.8|977.2|976.8|975.9|975.6|685
1646989210000|2022-03-11 09:00:10|977.4|976.9|977.8|977.5|978.7|978.4|977.4|976.9|2761
1646989220000|2022-03-11 09:00:20|977.9|977.6|978.4|978|978.4|978|977.9|977.5|1414
1646989230000|2022-03-11 09:00:30|978.5|978.1|978.5|978.3|978.8|978.5|978.3|977.9|346
1646989240000|2022-03-11 09:00:40|978.4|978.4|979.9|979.5|979.9|979.5|978.4|978.4|2059
1646989250000|2022-03-11 09:00:50|979.8|979.4|979.4|979.1|979.8|979.5|979.3|978.9|3213
1646989260000|2022-03-11 09:01:00|979.3|979|978.4|978|979.3|979|978.3|978|114
1646989270000|2022-03-11 09:01:10|978.3|977.8|978.4|978|978.4|978.2|977.9|977.5|3114
1646989280000|2022-03-11 09:01:20|978.5|978.1|978.3|978|978.5|978.4|978.3|977.9|5567
1646989290000|2022-03-11 09:01:30|978.4|978.1|979.8|979.4|979.8|979.5|978.4|978.1|3623
1646989300000|2022-03-11 09:01:40|979.7|979.3|980.3|979.9|980.4|980|979.3|979.2|4851
1646989310000|2022-03-11 09:01:50|980.2|980|980.2|980|980.2|980|980|979.7|2325
1646989320000|2022-03-11 09:02:00|980.3|979.9|980.1|979.8|980.3|980.2|980.1|979.7|3951
1646989330000|2022-03-11 09:02:10|980|979.7|978.1|977.7|980|979.7|978|977.7|5658
1646989340000|2022-03-11 09:02:20|978|977.6|978.7|978.3|978.7|978.4|977.8|977.4|5588
1646989350000|2022-03-11 09:02:30|978.6|978.2|978.8|978.5|978.8|978.5|978.3|978|827
1646989360000|2022-03-11 09:02:40|978.9|978.8|979.6|979.1|979.6|979.3|977.8|977.4|1461
1646989370000|2022-03-11 09:02:50|979.5|979.2|979.4|979|980.3|979.9|979.3|978.9|3309
1646989380000|2022-03-11 09:03:00|979.5|979.1|978.3|977.9|979.5|979.2|977.7|977.2|2309
1646989390000|2022-03-11 09:03:10|978.1|977.8|979.3|979|979.3|979.2|978|977.7|4161
1646989400000|2022-03-11 09:03:20|979.1|978.9|979.1|978.7|979.3|978.9|978.9|978.6|0
1646989410000|2022-03-11 09:03:30|979|978.6|979.2|978.9|979.3|979|978.5|978.1|3921
1646989420000|2022-03-11 09:03:40|979.1|979|977.3|977|979.1|979|977.2|976.9|4665
1646989430000|2022-03-11 09:03:50|977.2|976.9|976.8|976.5|977.2|976.9|976.2|975.8|4304
1646989440000|2022-03-11 09:04:00|976.9|976.8|975.8|975.4|977.4|977|975.8|975.4|6560
1646989450000|2022-03-11 09:04:10|975.7|975.3|976|975.6|976|975.6|975.3|975|8718
1646989460000|2022-03-11 09:04:20|975.8|975.5|975.5|975.1|976.3|976|975.4|975.1|2793
1646989470000|2022-03-11 09:04:30|975.3|975|974.9|974.6|975.3|975|974.6|974.3|19457
1646989480000|2022-03-11 09:04:40|975.1|974.7|975.4|975|976.3|975.9|975|974.7|7963
1646989490000|2022-03-11 09:04:50|975.5|975.1|976|975.7|976.2|975.9|975.5|975.1|3627
1646989500000|2022-03-11 09:05:00|976.1|975.8|975.4|975.2|976.3|976.2|975|974.9|10865
1646989510000|2022-03-11 09:05:10|975.3|975|975.8|975.6|976|975.6|975.2|974.8|215
1646989520000|2022-03-11 09:05:20|975.9|975.7|976.3|975.9|976.8|976.5|975.9|975.7|4210
1646989530000|2022-03-11 09:05:30|976.5|976|977.8|977.5|978|977.6|976.5|976|2800
1646989540000|2022-03-11 09:05:40|977.7|977.4|978|977.6|978.1|977.7|977.3|977.1|2584
1646989550000|2022-03-11 09:05:50|978.1|977.7|978|977.7|978.3|977.9|977.9|977.5|1204
1646989560000|2022-03-11 09:06:00|977.9|977.6|977.5|977|977.9|977.6|977.2|976.9|12025
1646989570000|2022-03-11 09:06:10|977.4|976.9|977.5|977.1|977.5|977.2|976.9|976.7|1991
1646989580000|2022-03-11 09:06:20|977.4|977|977.3|976.9|977.4|977.1|976.9|976.5|2617
1646989590000|2022-03-11 09:06:30|977.2|976.8|978|977.7|978.2|977.8|976.5|976.3|12070
1646989600000|2022-03-11 09:06:40|978.1|977.8|978.7|978.3|979.3|978.9|978.1|977.8|5595
1646989610000|2022-03-11 09:06:50|978.8|978.5|979.6|979.2|980.2|979.8|978.7|978.4|21605
1646989620000|2022-03-11 09:07:00|979.5|979.1|979.6|979.3|979.6|979.3|979.1|978.7|1096
1646989630000|2022-03-11 09:07:10|979.5|979.2|979.7|979.3|979.9|979.6|979.3|978.9|1250
1646989640000|2022-03-11 09:07:20|979.8|979.4|979.8|979.5|979.9|979.5|979.7|979.3|0
1646989650000|2022-03-11 09:07:30|979.9|979.4|980.2|979.9|980.4|980.1|979.9|979.4|1651
1646989660000|2022-03-11 09:07:40|980.3|979.8|980.2|979.8|980.3|980|979.8|979.5|15779
1646989670000|2022-03-11 09:07:50|980.1|979.7|979.7|979.3|980.2|979.7|979.6|979.3|4308
1646989680000|2022-03-11 09:08:00|979.6|979.2|978.6|978.3|979.6|979.2|978.4|978|2945
1646989690000|2022-03-11 09:08:10|978.8|978.4|978.9|978.6|979.2|978.8|978.5|978.3|1998
1646989700000|2022-03-11 09:08:20|978.8|978.5|979|978.7|979|978.7|978.5|978.2|3722
1646989710000|2022-03-11 09:08:30|978.9|978.6|977.9|977.6|978.9|978.6|977.5|977.2|5275
1646989720000|2022-03-11 09:08:40|978|977.5|978.7|978.4|978.8|978.4|978|977.5|2517
1646989730000|2022-03-11 09:08:50|978.6|978.3|979.6|979.2|979.8|979.5|978.4|978.1|3306
1646989740000|2022-03-11 09:09:00|979.7|979.3|979.2|978.8|979.7|979.5|979.2|978.8|5751
1646989750000|2022-03-11 09:09:10|979.1|978.7|978.7|978.3|979.1|978.7|978.7|978.3|163
1646989760000|2022-03-11 09:09:20|978.6|978.2|979.4|979|979.9|979.5|978.6|978.2|6920
1646989770000|2022-03-11 09:09:30|979.5|979.1|979.4|979|979.5|979.2|979.3|979|0
1646989780000|2022-03-11 09:09:40|979.3|978.9|978.3|977.9|979.3|978.9|978.3|977.9|8012
1646989790000|2022-03-11 09:09:50|978.4|978|977|976.7|978.6|978.2|977|976.6|4127
1646989800000|2022-03-11 09:10:00|976.9|976.6|975.6|975.3|977|976.7|975.6|975.3|13286
1646989810000|2022-03-11 09:10:10|975.5|975.4|976.3|976|976.5|976.1|975.5|975.4|8220
1646989820000|2022-03-11 09:10:20|976.4|976.1|976.3|975.9|976.4|976.1|976.1|975.8|1362
1646989830000|2022-03-11 09:10:30|976.4|976|976.2|975.9|976.6|976.2|975.8|975.5|4033
1646989840000|2022-03-11 09:10:40|976.1|975.8|976.1|975.9|976.1|975.9|975.8|975.6|1219
1646989850000|2022-03-11 09:10:50|976|975.8|975.8|975.4|976.1|975.8|975.6|975.4|5300
1646989860000|2022-03-11 09:11:00|975.9|975.5|975.1|974.7|976.3|976.1|975.1|974.7|22456
1646989870000|2022-03-11 09:11:10|975|974.6|974.8|974.4|975|974.7|974.5|974.3|717
1646989880000|2022-03-11 09:11:20|974.7|974.5|975.1|974.7|975.1|974.8|974.7|974.5|575
1646989890000|2022-03-11 09:11:30|975|974.6|974.6|974.3|975.1|974.9|974.6|974.3|1030
1646989900000|2022-03-11 09:11:40|975.1|974.4|975.3|975.1|975.5|975.1|974.9|974.4|22229
1646989910000|2022-03-11 09:11:50|975.5|975.2|977.1|976.7|977.1|976.7|975.5|975.2|1431
1646989920000|2022-03-11 09:12:00|977|976.8|978.7|978.4|978.7|978.4|977|976.8|16840
1646989930000|2022-03-11 09:12:10|978.6|978.3|978.1|977.7|978.6|978.3|978|977.7|1668
1646989940000|2022-03-11 09:12:20|978.2|977.8|979.6|979.2|979.7|979.3|978.2|977.8|8038
1646989950000|2022-03-11 09:12:30|979.7|979.3|978.7|978.3|979.8|979.4|978.7|978.3|507
1646989960000|2022-03-11 09:12:40|979.1|978.4|978.8|978.3|979.1|978.7|978.6|978.3|13864
1646989970000|2022-03-11 09:12:50|978.9|978.4|980.1|979.7|980.2|979.8|978.9|978.4|4985
1646989980000|2022-03-11 09:13:00|979.9|979.6|981.8|981.5|981.8|981.5|979.9|979.5|4848
1646989990000|2022-03-11 09:13:10|981.7|981.4|982.7|982.4|983|982.6|981.3|981|4748
1646990000000|2022-03-11 09:13:20|982.8|982.5|983.3|982.9|983.6|983|982.8|982.5|20977
1646990010000|2022-03-11 09:13:30|983.5|983|982.8|982.4|983.5|983.1|982.7|982.3|6575
1646990020000|2022-03-11 09:13:40|983.1|982.5|983.9|983.3|983.9|983.3|982.8|982.5|4633
1646990030000|2022-03-11 09:13:50|983.8|983.2|982.4|982|983.8|983.2|982.3|982|7842
1646990040000|2022-03-11 09:14:00|982.3|981.9|983.1|982.7|983.4|982.9|982.2|981.8|21021
1646990050000|2022-03-11 09:14:10|983.3|982.8|981.6|981.2|983.4|983|981.6|981.2|6440
1646990060000|2022-03-11 09:14:20|981.5|981.3|982.7|982.4|982.7|982.4|981.5|981.2|8814
1646990070000|2022-03-11 09:14:30|982.8|982.5|981.9|981.7|983.7|983.2|981.9|981.7|1866
1646990080000|2022-03-11 09:14:40|981.8|981.6|981.7|981.3|981.8|981.7|981.1|980.8|4579
1646990090000|2022-03-11 09:14:50|981.9|981.5|982.5|982.1|983|982.6|981.9|981.5|5819
1646990100000|2022-03-11 09:15:00|982.4|982|981.3|980.9|982.4|982|981.1|980.7|6975
1646990110000|2022-03-11 09:15:10|981.4|981|981.4|981.1|981.7|981.4|981.4|981|300
1646990120000|2022-03-11 09:15:20|981.5|981.2|982.2|981.8|982.6|982.2|981.4|981.1|3287
1646990130000|2022-03-11 09:15:30|982.1|981.9|983.2|982.9|983.6|983.2|982.1|981.8|7424
1646990140000|2022-03-11 09:15:40|983.1|982.8|983|982.7|983.1|982.8|982.6|982.2|843
1646990150000|2022-03-11 09:15:50|983.1|982.8|983.1|982.8|983.4|983.1|983|982.6|7402
1646990160000|2022-03-11 09:16:00|983|982.6|984.2|983.9|984.2|983.9|982.9|982.6|2078
1646990170000|2022-03-11 09:16:10|984.3|984|984.1|983.7|984.5|984.2|984.1|983.7|1338
1646990180000|2022-03-11 09:16:20|984.2|983.8|984.6|984.2|985|984.9|984.2|983.8|16819
1646990190000|2022-03-11 09:16:30|984.5|984.1|985.2|984.9|985.2|984.9|984.4|984|2704
1646990200000|2022-03-11 09:16:40|985.3|985|985.8|985.4|986.2|985.8|985.3|985|2953
1646990210000|2022-03-11 09:16:50|985.6|985.3|985.1|984.8|985.8|985.4|985.1|984.8|2667
1646990220000|2022-03-11 09:17:00|985.2|984.9|983.3|982.9|985.4|985|982.7|982.6|14388
1646990230000|2022-03-11 09:17:10|983.4|983|982.8|982.5|984.4|984|981.2|980.8|12628
1646990240000|2022-03-11 09:17:20|982.9|982.6|982.5|982.1|983.4|983|981.8|981.5|9836
1646990250000|2022-03-11 09:17:30|982.4|982|982.8|982.4|983.4|983|982.1|981.7|5157
1646990260000|2022-03-11 09:17:40|982.9|982.5|983.3|983|983.8|983.5|982.8|982.5|6035
1646990270000|2022-03-11 09:17:50|983.4|983.1|984.5|984.1|985.1|984.6|983.4|983.1|10045
1646990280000|2022-03-11 09:18:00|984.3|984|982.8|982.4|984.3|984|982.8|982.4|0
1646990290000|2022-03-11 09:18:10|982.7|982.3|983.5|983.1|983.6|983.2|982.6|982.2|2350
1646990300000|2022-03-11 09:18:20|983.8|983.2|983.2|982.8|984.7|984.2|982.7|982.4|9044
1646990310000|2022-03-11 09:18:30|982.8|982.7|983.4|983.1|984.1|983.7|982.8|982.4|5032
1646990320000|2022-03-11 09:18:40|983.5|983.2|983.1|982.7|983.5|983.2|983.1|982.6|1440
1646990330000|2022-03-11 09:18:50|983|982.6|983.2|982.9|983.3|982.9|982.6|982.2|4110
1646990340000|2022-03-11 09:19:00|983.1|982.8|982.5|982.2|983.1|982.8|982.2|981.8|3619
1646990350000|2022-03-11 09:19:10|982.6|982.3|981.2|980.8|983.2|982.8|981.1|980.7|3879
1646990360000|2022-03-11 09:19:20|981.1|980.7|981.5|981.2|981.5|981.2|981|980.6|2860
1646990370000|2022-03-11 09:19:30|981.6|981.3|982.1|981.9|982.7|982.6|981.5|981.3|9368
1646990380000|2022-03-11 09:19:40|982.2|982|981.5|981.1|982.3|982.1|981.5|981.1|7006
1646990390000|2022-03-11 09:19:50|981.4|981.2|981.3|980.9|981.7|981.4|981.3|980.9|5134
1646990400000|2022-03-11 09:20:00|981.2|980.8|981.2|980.8|981.8|981.4|980.5|980.1|6400
1646990410000|2022-03-11 09:20:10|981.1|980.7|981.1|980.8|981.2|980.8|980.5|980.2|4948
1646990420000|2022-03-11 09:20:20|981|980.7|980|979.6|981.1|980.7|979.9|979.5|10295
1646990430000|2022-03-11 09:20:30|980.1|979.7|980.2|979.9|980.5|980.2|979.8|979.5|8353
1646990440000|2022-03-11 09:20:40|980.4|980|982.2|981.7|982.2|981.8|980.4|980|5339
1646990450000|2022-03-11 09:20:50|982.1|981.8|981.5|981.2|982.2|981.8|981.4|980.9|3255
1646990460000|2022-03-11 09:21:00|981.4|981.1|981.3|980.9|981.8|981.7|981|980.7|5738
1646990470000|2022-03-11 09:21:10|981.4|981|982.5|982.1|982.5|982.1|981.4|981|10665
1646990480000|2022-03-11 09:21:20|982.7|982.2|982.9|982.4|983.9|983.5|982.7|982.2|11226
1646990490000|2022-03-11 09:21:30|982.7|982.3|983.8|983.6|984.1|983.7|982.5|982.2|5661
1646990500000|2022-03-11 09:21:40|984|983.7|983.5|983.1|984.4|984|983.5|983.1|3024
1646990510000|2022-03-11 09:21:50|983.3|983.2|983.7|983.3|983.7|983.3|982.9|982.5|4095
1646990520000|2022-03-11 09:22:00|983.8|983.4|982.1|981.7|983.9|983.6|982|981.7|6757
1646990530000|2022-03-11 09:22:10|982|981.6|982.5|982.2|982.6|982.3|981.9|981.5|1245
1646990540000|2022-03-11 09:22:20|982.6|982.1|982.6|982.4|982.6|982.4|982.3|982|886
1646990550000|2022-03-11 09:22:30|982.7|982.3|981.8|981.5|983.8|983.4|981.8|981.5|8422
1646990560000|2022-03-11 09:22:40|981.9|981.4|981.7|981.5|982.1|981.7|980.8|980.4|8843
1646990570000|2022-03-11 09:22:50|981.9|981.6|981.7|981.4|982|981.6|981.4|981|3593
1646990580000|2022-03-11 09:23:00|981.6|981.2|982.1|981.6|982.5|981.8|981.2|980.8|0
1646990590000|2022-03-11 09:23:10|982.3|981.8|982.1|981.6|982.3|981.8|982.1|981.6|0
1646990600000|2022-03-11 09:23:20|981.9|981.5|982.7|982.2|982.8|982.4|981.7|981.4|5697
1646990610000|2022-03-11 09:23:30|982.8|982.4|983|982.7|983.9|983.5|982.7|982.4|16196
1646990620000|2022-03-11 09:23:40|983.1|982.6|983.6|983.2|983.6|983.3|982.9|982.4|6237
1646990630000|2022-03-11 09:23:50|983.1|983.1|982.9|982.5|983.3|983.1|982.9|982.5|1470
1646990640000|2022-03-11 09:24:00|983.1|982.6|984.2|983.8|984.4|983.9|983.1|982.6|1000
1646990650000|2022-03-11 09:24:10|984.1|983.7|982.7|982.4|984.1|983.7|982.7|982.2|9516
1646990660000|2022-03-11 09:24:20|982.9|982.3|982.2|981.6|982.9|982.3|982|981.6|6089
1646990670000|2022-03-11 09:24:30|982.1|981.8|981.5|981|982.3|982|981.3|980.9|2402
1646990680000|2022-03-11 09:24:40|981.4|980.9|981.8|981.3|982.2|981.8|980.5|980.1|11036
1646990690000|2022-03-11 09:24:50|981.6|981.2|982.5|982|982.5|982|981.2|980.8|2476
1646990700000|2022-03-11 09:25:00|982.3|981.9|982.6|982.2|982.7|982.3|982.2|981.8|858
1646990710000|2022-03-11 09:25:10|982.7|982.3|983.8|983.4|984.1|983.6|982.7|982.3|1965
1646990720000|2022-03-11 09:25:20|983.9|983.6|984.1|983.6|984.8|984.3|983.8|983.4|1184
1646990730000|2022-03-11 09:25:30|983.9|983.5|983.8|983.4|984|983.6|983.7|983.2|3
1646990740000|2022-03-11 09:25:40|983.7|984|984|983.6|984.9|984.4|983.7|983.4|5076
1646990750000|2022-03-11 09:25:50|983.8|983.5|984|983.4|984|983.5|983.8|983.4|0
1646990760000|2022-03-11 09:26:00|983.8|983.6|984.6|984.2|984.8|984.4|983.8|983.6|3584
1646990770000|2022-03-11 09:26:10|984.5|984|983.3|982.9|984.5|984|983.3|982.9|1281
1646990780000|2022-03-11 09:26:20|983.5|983.1|983.5|983.1|983.7|983.4|983.4|983.1|530
1646990790000|2022-03-11 09:26:30|983.7|983.3|983.5|982.9|983.9|983.5|983.3|982.9|823
1646990800000|2022-03-11 09:26:40|983.7|983.1|983.3|982.9|983.7|983.3|982.6|982.2|6113
1646990810000|2022-03-11 09:26:50|983.4|983.1|983.3|982.9|983.7|983.3|983.3|982.9|1730
1646990820000|2022-03-11 09:27:00|983.2|982.8|983.6|983.2|983.7|983.2|982.9|982.6|800
1646990830000|2022-03-11 09:27:10|983.5|983.1|984|983.6|984.2|983.8|983.4|983.1|684
1646990840000|2022-03-11 09:27:20|983.9|983.5|983.5|982.9|983.9|983.5|983.3|982.9|500
1646990850000|2022-03-11 09:27:30|983.4|982.7|983.2|982.8|983.5|983.2|982.5|982.1|3221
1646990860000|2022-03-11 09:27:40|983.1|982.9|984|983.5|984|983.7|983.1|982.9|1540
1646990870000|2022-03-11 09:27:50|984.1|983.6|983.7|983.2|984.1|983.7|983.7|983.2|1933
1646990880000|2022-03-11 09:28:00|983.9|983.3|983.4|983|984.1|983.6|983|982.7|670
1646990890000|2022-03-11 09:28:10|983.6|983.1|983.7|983.2|983.8|983.4|983.6|983.1|0
1646990900000|2022-03-11 09:28:20|983.6|983.1|983.3|982.8|983.6|983.1|983.3|982.8|0
1646990910000|2022-03-11 09:28:30|983.4|983|983.7|983.3|984|983.6|983.4|983|1627
1646990920000|2022-03-11 09:28:40|983.9|983.2|982.3|981.9|983.9|983.2|982.3|981.9|1040
1646990930000|2022-03-11 09:28:50|982.1|981.8|982.3|981.8|982.3|981.9|982.1|981.7|0
1646990940000|2022-03-11 09:29:00|982.5|981.9|982.7|982.2|982.8|982.5|982.4|981.9|2521
1646990950000|2022-03-11 09:29:10|982.5|982.1|981.1|980.8|982.7|982.3|981.1|980.8|1524
1646990960000|2022-03-11 09:29:20|980.9|980.7|979.5|979.1|981.1|980.8|979.2|979|8704
1646990970000|2022-03-11 09:29:30|979.6|979.2|978.8|978.4|979.6|979.3|978.8|978.2|7764
1646990980000|2022-03-11 09:29:40|978.7|978.3|979.3|978.9|979.3|979.1|978.4|978.2|5682
1646990990000|2022-03-11 09:29:50|979.2|978.7|978.9|978.4|979.3|978.8|978.4|978.3|8974
1646991000000|2022-03-11 09:30:00|979.1|978.3|980|979.5|980|979.5|979.1|978.3|500
1646991010000|2022-03-11 09:30:10|979.7|979.4|980.1|979.6|980.1|979.7|979.5|979.1|0
1646991020000|2022-03-11 09:30:20|980|979.7|979.5|979|980.5|980.1|979.2|978.8|3043
1646991030000|2022-03-11 09:30:30|979.7|979.1|978.8|978.5|980|979.6|978.8|978.3|13138
1646991040000|2022-03-11 09:30:40|978.6|978.3|979|978.5|979|978.6|978|977.5|4224
1646991050000|2022-03-11 09:30:50|978.8|978.3|977.8|977.3|978.8|978.3|977.8|977.3|5367
1646991060000|2022-03-11 09:31:00|977.7|977.4|977.5|977.1|977.7|977.4|977.2|976.7|1810
1646991070000|2022-03-11 09:31:10|977.4|977|977.5|977.2|977.7|977.5|977.4|977|4106
1646991080000|2022-03-11 09:31:20|977.4|977.1|976.7|976.4|977.5|977.1|976.6|976.1|3602
1646991090000|2022-03-11 09:31:30|977|976.5|977|976.4|977.4|976.8|977|976.2|1287
1646991100000|2022-03-11 09:31:40|977.1|976.5|976.6|976.2|977.1|977|976.6|976.2|12174
1646991110000|2022-03-11 09:31:50|976.7|976.4|977.4|977|977.6|977.1|976.7|976.4|2486
1646991120000|2022-03-11 09:32:00|977.6|977.1|977.6|977|977.7|977.4|977.2|977|2387
1646991130000|2022-03-11 09:32:10|977.5|976.9|976.6|976.2|977.5|976.9|976.6|976.2|764
1646991140000|2022-03-11 09:32:20|976.8|976.3|977|976.8|977.4|976.8|976.4|976|24038
1646991150000|2022-03-11 09:32:30|976.9|976.6|976.2|975.8|976.9|976.7|976|975.6|10373
1646991160000|2022-03-11 09:32:40|976.1|975.7|975.9|975.6|976.1|975.7|975.6|975.3|4033
1646991170000|2022-03-11 09:32:50|976.1|975.8|976.5|976.1|976.7|976.5|976.1|975.8|10661
1646991180000|2022-03-11 09:33:00|976.3|976|975.4|975.1|976.5|976.1|975.4|975.1|3468
1646991190000|2022-03-11 09:33:10|975.6|975.2|976.1|975.6|976.1|975.7|975.6|975.2|2460
1646991200000|2022-03-11 09:33:20|976.3|975.8|974.9|974.4|976.3|975.8|974.9|974.3|1548
1646991210000|2022-03-11 09:33:30|975|974.5|975.1|974.8|975.2|974.9|974.9|974.4|868
1646991220000|2022-03-11 09:33:40|975|974.7|976.3|976|976.9|976.4|975|974.6|4523
1646991230000|2022-03-11 09:33:50|976.2|975.9|977|976.6|977.1|976.6|976|975.7|1991
1646991240000|2022-03-11 09:34:00|976.8|976.5|978.1|977.7|978.2|977.7|976.8|976.4|3162
1646991250000|2022-03-11 09:34:10|978.3|977.8|977.7|977.3|978.5|978|977.7|977.2|2453
1646991260000|2022-03-11 09:34:20|977.9|977.4|978.4|978.1|978.9|978.3|977.5|977.1|5400
1646991270000|2022-03-11 09:34:30|978.5|978|977.1|976.7|978.5|978.1|977|976.5|4869
1646991280000|2022-03-11 09:34:40|977|976.6|977.6|977.1|977.6|977.2|976.5|976.1|5065
1646991290000|2022-03-11 09:34:50|977.8|977|977.5|977.1|978|977.5|977.3|976.9|926
1646991300000|2022-03-11 09:35:00|977.4|977|977.7|977.3|977.7|977.3|976.9|976.4|1479
1646991310000|2022-03-11 09:35:10|977.6|977.2|977.7|977.3|977.7|977.4|976.9|976.4|7649
1646991320000|2022-03-11 09:35:20|977.5|977.2|977.8|977.4|978.4|977.9|977.3|976.9|1600
1646991330000|2022-03-11 09:35:30|977.6|977.3|976.8|976.4|977.6|977.4|976.8|976.4|1963
1646991340000|2022-03-11 09:35:40|976.6|976.3|976.2|975.8|976.9|976.4|975.4|975|3074
1646991350000|2022-03-11 09:35:50|976|975.6|974.6|974.1|976|975.6|974.6|974.1|5304
1646991360000|2022-03-11 09:36:00|974.4|974|975|974.4|975.7|975.2|974.4|973.9|962
1646991370000|2022-03-11 09:36:10|974.9|974.3|975.7|975.3|975.8|975.3|974.8|974.2|8026
1646991380000|2022-03-11 09:36:20|975.6|975.4|974.4|974|975.7|975.4|974.3|974|603
1646991390000|2022-03-11 09:36:30|974.5|974.4|975.1|974.5|975.1|974.8|974.5|974.4|4308
1646991400000|2022-03-11 09:36:40|974.8|974.4|974.4|973.9|974.8|974.4|973.9|973.5|29409
1646991410000|2022-03-11 09:36:50|974.2|973.8|973.5|973.1|974.4|974|973.5|973|1927
1646991420000|2022-03-11 09:37:00|973.6|973.3|974.1|973.7|974.2|973.7|973.5|973.1|2641
1646991430000|2022-03-11 09:37:10|974.2|973.8|974.3|973.7|974.3|974|973.8|973.7|2343
1646991440000|2022-03-11 09:37:20|974.2|973.9|974.2|973.8|974.2|974|974.1|973.5|600
1646991450000|2022-03-11 09:37:30|974.5|974|973.8|973.4|974.6|974.2|973.6|973.4|1024
1646991460000|2022-03-11 09:37:40|973.7|973.3|973|972.7|973.8|973.4|972.8|972.6|5874
1646991470000|2022-03-11 09:37:50|973.1|972.8|972.8|972.6|973.4|972.9|972.2|971.6|15655
1646991480000|2022-03-11 09:38:00|972.9|972.5|972.3|972|972.9|972.5|972.2|971.9|13073
1646991490000|2022-03-11 09:38:10|972.2|971.9|970.9|970.6|972.2|971.9|970.9|970.6|190
1646991500000|2022-03-11 09:38:20|971|970.7|973|972.4|973|972.4|971|970.7|6912
1646991510000|2022-03-11 09:38:30|973.2|972.5|972.7|972.3|973.2|972.8|972.7|972.3|2255
1646991520000|2022-03-11 09:38:40|972.8|972.4|973.4|973|973.6|973|972.8|972.4|855
1646991530000|2022-03-11 09:38:50|973.3|973.1|973.3|973|973.8|973.3|973.2|973|2851
1646991540000|2022-03-11 09:39:00|973.2|972.9|973|972.8|973.2|972.9|972.8|972.4|2515
1646991550000|2022-03-11 09:39:10|973.1|972.9|974.6|974|974.9|974.4|973.1|972.9|7717
1646991560000|2022-03-11 09:39:20|974.4|974.2|974.1|973.9|974.4|974.2|974.1|973.9|155
1646991570000|2022-03-11 09:39:30|974|974|974.5|974|975|974.6|974|973.9|25914
1646991580000|2022-03-11 09:39:40|974.4|974.1|973.1|972.9|974.4|974.1|973|972.6|15112
1646991590000|2022-03-11 09:39:50|973.2|973.1|974|973.7|974.1|973.7|973.2|973.1|2788
1646991600000|2022-03-11 09:40:00|974.1|973.8|974.3|974|974.5|974|974.1|973.6|399
1646991610000|2022-03-11 09:40:10|974.4|973.9|976|975.4|976.5|976.2|974.4|973.9|16329
1646991620000|2022-03-11 09:40:20|975.9|975.3|974.2|973.7|975.9|975.3|973.9|973.3|14288
1646991630000|2022-03-11 09:40:30|974.1|973.6|974|973.6|974.1|973.8|973.4|973|3596
1646991640000|2022-03-11 09:40:40|974.1|973.5|974|973.7|974.1|973.7|973.8|973.4|0
1646991650000|2022-03-11 09:40:50|973.9|973.6|974.1|973.7|974.1|973.9|973.5|973.4|4201
1646991660000|2022-03-11 09:41:00|974|973.9|974.2|973.9|974.2|974|973.9|973.7|3499
1646991670000|2022-03-11 09:41:10|974.1|973.8|973.9|973.6|974.4|974|973.8|973.6|2252
1646991680000|2022-03-11 09:41:20|973.8|973.7|974.7|974.3|975.2|974.6|973.8|973.7|5461
1646991690000|2022-03-11 09:41:30|974.5|974.2|974|973.7|974.5|974.2|973.9|973.7|4931
1646991700000|2022-03-11 09:41:40|974.3|973.8|974.1|973.8|975.5|975|974.1|973.8|4453
1646991710000|2022-03-11 09:41:50|974.2|973.7|974|973.7|974.4|973.7|973.9|973.5|837
1646991720000|2022-03-11 09:42:00|973.9|973.6|974.3|973.8|974.4|973.9|973.8|973.4|3008
1646991730000|2022-03-11 09:42:10|974.1|973.7|973.5|973.2|974.1|973.7|973.4|973.1|1729
1646991740000|2022-03-11 09:42:20|973.3|973.1|972.8|972.4|973.3|973.1|972.8|972.3|8134
1646991750000|2022-03-11 09:42:30|973|972.5|972.3|971.9|973|972.6|972.1|971.8|8550
1646991760000|2022-03-11 09:42:40|972.1|971.8|972.5|972|972.7|972.4|972.1|971.7|1952
1646991770000|2022-03-11 09:42:50|972.7|972.1|973.3|972.8|973.5|973|972.6|972.1|778
1646991780000|2022-03-11 09:43:00|973.2|972.7|972.2|971.7|973.2|973|972|971.7|18200
1646991790000|2022-03-11 09:43:10|972.1|971.9|972|971.9|972.1|971.9|972|971.8|0
1646991800000|2022-03-11 09:43:20|972.1|972|972|971.6|972.9|972.5|972|971.6|12989
1646991810000|2022-03-11 09:43:30|972.2|971.7|972|971.8|972.4|972|971.9|971.4|21955
1646991820000|2022-03-11 09:43:40|971.9|971.7|970.9|970.5|971.9|971.7|970.9|970.4|11984
1646991830000|2022-03-11 09:43:50|971|970.4|970.7|970.4|971.2|971|970.7|970.2|23229
1646991840000|2022-03-11 09:44:00|970.6|970.2|971.3|971.1|971.3|971.1|970.5|970.2|6458
1646991850000|2022-03-11 09:44:10|971.4|971.2|971.3|970.8|972.1|971.6|971.2|970.8|9104
1646991860000|2022-03-11 09:44:20|971.4|971.2|970.9|970.5|971.5|971.2|970.7|970.5|18914
1646991870000|2022-03-11 09:44:30|970.8|970.4|969.6|969.4|970.8|970.4|969.6|969.4|14821
1646991880000|2022-03-11 09:44:40|969.5|969.2|969.8|969.5|969.9|969.6|969.1|968.4|3733
1646991890000|2022-03-11 09:44:50|969.9|969.7|971.6|971.2|972|971.5|969.9|969.7|5403
1646991900000|2022-03-11 09:45:00|971.4|971.3|972.1|971.7|972.6|972.1|971.4|971.2|3004
1646991910000|2022-03-11 09:45:10|971.9|971.6|972.1|971.5|972.3|971.9|971.3|970.9|2258
1646991920000|2022-03-11 09:45:20|972.2|971.6|971.6|971.2|972.3|971.7|971.5|971.1|2836
1646991930000|2022-03-11 09:45:30|971.5|971.3|972.2|971.8|972.8|972.2|971.5|971.3|8441
1646991940000|2022-03-11 09:45:40|972.3|971.9|973.2|972.7|973.7|973.2|972.3|971.9|15347
1646991950000|2022-03-11 09:45:50|973.1|972.6|973.8|973.3|974.2|973.7|973.1|972.6|3546
1646991960000|2022-03-11 09:46:00|974|973.5|973.6|973.2|974|973.7|973.4|973|514
1646991970000|2022-03-11 09:46:10|973.8|973.4|974.3|974|974.7|974.3|973.8|973.4|6014
1646991980000|2022-03-11 09:46:20|974.1|973.9|973.6|973.2|974.1|973.9|973.2|972.7|1981
1646991990000|2022-03-11 09:46:30|973.8|973.3|973.4|973|974|973.6|973.4|973|404
1646992000000|2022-03-11 09:46:40|973.2|973.1|973.7|973.5|973.7|973.5|973.2|973.1|4621
1646992010000|2022-03-11 09:46:50|973.6|973.3|973.1|972.9|973.6|973.3|973.1|972.6|2076
1646992020000|2022-03-11 09:47:00||972.8||972.8||972.8||972.8|0
1646992030000|2022-03-11 09:47:10|973|972.7|973.1|972.8|973.1|972.9|972.7|972.4|5810
1646992040000|2022-03-11 09:47:20|973|972.7|973|972.6|973.1|972.8|972.8|972.5|886
1646992050000|2022-03-11 09:47:30|973.1|972.7|973.1|972.7|973.1|972.9|973|972.7|1520
1646992060000|2022-03-11 09:47:40|973.3|972.9|973.1|972.7|973.3|973.1|973.1|972.7|1788
1646992070000|2022-03-11 09:47:50|973|972.8|972.8|972.4|973.3|973.1|972.8|972.4|873
1646992080000|2022-03-11 09:48:00|972.7|972.3|971.8|971.5|972.7|972.4|971.8|971.4|2561
1646992090000|2022-03-11 09:48:10|971.9|971.4|971.3|971|971.9|971.4|971.2|970.8|1375
1646992100000|2022-03-11 09:48:20|971.5|971.2|971|970.7|971.8|971.4|971|970.6|13694
1646992110000|2022-03-11 09:48:30|971.1|970.6|972.2|971.8|972.2|971.8|971.1|970.6|8797
1646992120000|2022-03-11 09:48:40|972.1|971.7|971.9|971.4|972.1|971.8|971.7|971.2|584
1646992130000|2022-03-11 09:48:50|972|971.6|971.3|970.8|972|971.7|970.9|970.6|4
1646992140000|2022-03-11 09:49:00|971.1|970.9|971.7|971.3|971.9|971.5|971.1|970.9|858
1646992150000|2022-03-11 09:49:10|971.9|971.2|971.1|970.8|972.3|971.8|971.1|970.8|7275
1646992160000|2022-03-11 09:49:20|971.2|970.9|970.9|970.6|971.5|971.2|970.8|970.5|2991
1646992170000|2022-03-11 09:49:30|971|970.7|970.9|970.5|971.1|970.7|970.9|970.4|0
1646992180000|2022-03-11 09:49:40|971|970.6|972.1|971.7|972.1|971.7|971|970.6|10687
1646992190000|2022-03-11 09:49:50|972.2|971.8|972.3|971.9|972.6|972.1|972.2|971.8|0
1646992200000|2022-03-11 09:50:00|972.5|971.8|972.5|972|972.8|972.3|972.2|971.8|0
1646992210000|2022-03-11 09:50:10|972.4|971.9|972.3|971.9|972.5|972.2|972.1|971.7|0
1646992220000|2022-03-11 09:50:20|972.5|971.8|971.7|971.2|972.5|972.1|971.7|971.2|2500
1646992230000|2022-03-11 09:50:30|971.5|971.3|971.1|970.6|971.5|971.3|970.9|970.6|0
1646992240000|2022-03-11 09:50:40|970.9|970.5|969.5|969.2|970.9|970.6|969.4|969|8180
1646992250000|2022-03-11 09:50:50|969.8|969.3|970.5|970|970.5|970.1|969.6|969.3|4912
1646992260000|2022-03-11 09:51:00|970.6|970.2|971|970.6|971|970.6|970.5|970|1164
1646992270000|2022-03-11 09:51:10|970.9|970.7|970.4|970.2|971|970.7|970.4|970.1|1266
1646992280000|2022-03-11 09:51:20|970.3|970|970.7|970.4|970.7|970.4|970.2|970|2161
1646992290000|2022-03-11 09:51:30|970.6|970.3|971.5|971.1|971.6|971.1|970.4|970|2431
1646992300000|2022-03-11 09:51:40|971.4|971|971.1|970.6|971.4|971|970.9|970.4|2598
1646992310000|2022-03-11 09:51:50|970.9|970.5|970.5|970.1|970.9|970.5|970.5|970.1|0
1646992320000|2022-03-11 09:52:00|970.4|970.2|970.3|970|970.4|970.2|970.3|970|2503
1646992330000|2022-03-11 09:52:10|970.5|970.1|970.4|970|970.5|970.3|970.1|970|4373
1646992340000|2022-03-11 09:52:20|970.3|969.9|969.8|969.4|970.5|970.2|969.8|969.4|7981
1646992350000|2022-03-11 09:52:30|969.9|969.5|971.1|970.8|971.1|970.8|969.8|969.4|6169
1646992360000|2022-03-11 09:52:40|971.3|970.9|970.9|970.4|971.3|971|970.9|970.4|419
1646992370000|2022-03-11 09:52:50|970.8|970.3|969.4|969|970.8|970.3|969.4|969|6227
1646992380000|2022-03-11 09:53:00|969.3|968.9|969.6|969.1|969.6|969.2|969.2|968.8|1010
1646992390000|2022-03-11 09:53:10|969.3|969|970.2|970|970.5|970.1|969.3|968.9|8161
1646992400000|2022-03-11 09:53:20|970.1|969.9|970.1|969.7|970.4|969.9|970|969.6|11469
1646992410000|2022-03-11 09:53:30|970.2|970|969|968.5|970.2|970|968.8|968.2|26944
1646992420000|2022-03-11 09:53:40|968.9|968.6|969.3|969|969.7|969.3|968.9|968.6|4595
1646992430000|2022-03-11 09:53:50|969.2|968.9|968.9|968.5|969.3|968.9|968.9|968.5|621
1646992440000|2022-03-11 09:54:00|968.8|968.7|968.6|968.1|968.9|968.7|968.4|968|7267
1646992450000|2022-03-11 09:54:10|968.5|968|968.8|968.3|969|968.5|967.8|967.4|11745
1646992460000|2022-03-11 09:54:20|968.9|968.4|969.2|968.9|969.5|969.1|968.9|968.4|8419
1646992470000|2022-03-11 09:54:30|969.1|968.8|968.9|968.5|969.2|968.8|968.7|968.3|2470
1646992480000|2022-03-11 09:54:40|969.1|968.6|968.8|968.3|969.3|968.8|968.6|968.3|3240
1646992490000|2022-03-11 09:54:50|968.7|968.2|968.1|967.6|968.7|968.3|968|967.5|2591
1646992500000|2022-03-11 09:55:00|968|967.5|967.5|967.1|968|967.5|967.3|967|6459
1646992510000|2022-03-11 09:55:10|967.4|967|968|967.7|968.1|967.8|967.4|967|10036
1646992520000|2022-03-11 09:55:20|967.9|967.6|968.2|967.7|968.7|968.3|967.9|967.6|11249
1646992530000|2022-03-11 09:55:30|968.4|967.8|968|967.7|968.8|968.6|968|967.6|5133
1646992540000|2022-03-11 09:55:40|968.2|967.8|968.6|968.4|968.8|968.5|968|967.7|3189
1646992550000|2022-03-11 09:55:50|968.5|968.3|968|967.6|968.5|968.3|968|967.5|1905
1646992560000|2022-03-11 09:56:00|967.8|967.5|967.3|967|967.8|967.5|967.3|967|3588
1646992570000|2022-03-11 09:56:10|967.2|966.9|967.4|967|967.4|967.2|967.1|966.9|16480
1646992580000|2022-03-11 09:56:20|967.6|967.2|968.6|968.1|968.8|968.4|967.6|967.2|6565
1646992590000|2022-03-11 09:56:30|968.8|968.2|968.5|968.1|969.1|968.7|968.4|968.1|579
1646992600000|2022-03-11 09:56:40|968.4|968.2|968.5|968.1|968.6|968.3|968.4|968.1|279
1646992610000|2022-03-11 09:56:50|968.6|968.3|968.5|968.1|968.9|968.6|968.5|968.1|12306
1646992620000|2022-03-11 09:57:00|968.6|968.2|968.8|968.4|969|968.7|968.6|968.2|3897
1646992630000|2022-03-11 09:57:10|968.9|968.5|969.1|968.7|969.2|969|968.5|968.1|6445
1646992640000|2022-03-11 09:57:20|969.2|968.8|969.5|969.1|969.5|969.2|969.1|968.8|2332
1646992650000|2022-03-11 09:57:30|969.3|969|970|969.7|970.2|969.7|969.2|969|1368
1646992660000|2022-03-11 09:57:40|970.2|969.6|970.2|969.8|970.6|970.3|969.9|969.5|7415
1646992670000|2022-03-11 09:57:50|970.1|969.9|969.6|969.2|970.1|969.9|969.4|968.9|4481
1646992680000|2022-03-11 09:58:00|969.7|969.3|970|969.6|970.2|969.8|969.6|969.3|1971
1646992690000|2022-03-11 09:58:10|970.1|969.8|970.3|970|970.4|970.1|970.1|969.8|1944
1646992700000|2022-03-11 09:58:20|970.2|969.9|970.3|969.9|970.3|969.9|970|969.6|1509
1646992710000|2022-03-11 09:58:30|970.5|970.1|969.6|969.2|970.7|970.1|969.6|969.2|1880
1646992720000|2022-03-11 09:58:40|969.8|969.4|969.5|969.2|969.8|969.6|969.5|969.2|427
1646992730000|2022-03-11 09:58:50|969.4|969.1|969|968.7|969.4|969.1|968.9|968.5|2308
1646992740000|2022-03-11 09:59:00|968.9|968.5|968.3|968|968.9|968.5|968.3|968|5912
1646992750000|2022-03-11 09:59:10|968.2|967.8|966.5|966.1|968.2|967.8|966.5|966.1|11295
1646992760000|2022-03-11 09:59:20|966.4|966|966.3|966|966.4|966|965.8|965.4|18114
1646992770000|2022-03-11 09:59:30|966.5|966.1|966.1|965.6|966.6|966.2|965.7|965.3|8050
1646992780000|2022-03-11 09:59:40|966|965.5|966.4|966|966.6|966.1|965.7|965.3|5787
1646992790000|2022-03-11 09:59:50|966.6|966.1|967.3|967|967.6|967.1|966.6|966.1|3441
1646992800000|2022-03-11 10:00:00|967.6|967.1|966.8|966.4|968.3|967.9|966.7|966.3|11425
1646992810000|2022-03-11 10:00:10|966.9|966.6|968.1|967.6|968.1|967.7|966.9|966.6|6923
1646992820000|2022-03-11 10:00:20|968|967.5|968.1|967.6|968.1|967.6|967.2|966.8|7576
1646992830000|2022-03-11 10:00:30|967.9|967.5|967.9|967.6|968.1|967.8|967.9|967.5|567
1646992840000|2022-03-11 10:00:40|967.7|967.4|966.9|966.5|967.7|967.4|966.9|966.5|4092
1646992850000|2022-03-11 10:00:50|967.1|966.6|967.6|967.2|968.1|967.6|967.1|966.6|7097
1646992860000|2022-03-11 10:01:00|967.5|967.3|967.1|966.7|968.3|967.9|967.1|966.7|6151
1646992870000|2022-03-11 10:01:10|967.3|966.8|967.5|967.1|968|967.7|967.3|966.8|5060
1646992880000|2022-03-11 10:01:20|967.3|966.9|967.7|967.3|967.7|967.4|967.1|966.8|12326
1646992890000|2022-03-11 10:01:30|967.6|967.4|967.6|967.3|967.6|967.4|967.6|967.2|0
1646992900000|2022-03-11 10:01:40|967.5|967.4|966.9|966.5|967.5|967.4|966.7|966.3|3618
1646992910000|2022-03-11 10:01:50|966.7|966.4|967.5|967.1|967.5|967.1|966.7|966.4|1968
1646992920000|2022-03-11 10:02:00|967.6|967.2|968.6|968.4|969.3|968.7|967.6|967.2|5067
1646992930000|2022-03-11 10:02:10|968.9|968.8|969|968.6|969.5|969.1|968.5|968|20715
1646992940000|2022-03-11 10:02:20|968.9|968.5|969.2|968.8|969.4|969|968.8|968.3|620
1646992950000|2022-03-11 10:02:30|969|968.7|968.5|968.3|969.2|968.7|968.5|968.1|3643
1646992960000|2022-03-11 10:02:40|968.4|968.1|967.9|967.6|968.4|968.1|967.6|967.3|6981
1646992970000|2022-03-11 10:02:50|967.8|967.5|967.2|966.8|967.9|967.6|967.2|966.7|6893
1646992980000|2022-03-11 10:03:00|967|966.7|967.2|966.8|967.4|967|967|966.6|300
1646992990000|2022-03-11 10:03:10|967.1|966.6|966.7|966.4|967.1|966.8|966.6|966.1|12422
1646993000000|2022-03-11 10:03:20|966.8|966.5|966.8|966.6|967|966.8|966.8|966.4|754
1646993010000|2022-03-11 10:03:30|967|966.4|966.9|966.4|967.3|966.9|966.9|966.4|3564
1646993020000|2022-03-11 10:03:40|966.8|966.5|966.9|966.5|966.9|966.5|966.7|966.4|1000
1646993030000|2022-03-11 10:03:50|966.8|966.4|967.6|967.2|967.6|967.2|966.5|966.2|12675
1646993040000|2022-03-11 10:04:00|967.5|967.1|965.6|965.3|967.5|967.1|965.6|965.3|22948
1646993050000|2022-03-11 10:04:10|965.5|965.2|965.6|965.3|965.6|965.3|965.2|965|2315
1646993060000|2022-03-11 10:04:20|965.8|965.4|966.4|966|966.7|966.3|965.8|965.3|3906
1646993070000|2022-03-11 10:04:30|966.2|965.9|966.3|966|966.4|966|966.1|965.9|1508
1646993080000|2022-03-11 10:04:40|966.5|966.1|967|966.5|967.1|966.6|966.5|966.1|2189
1646993090000|2022-03-11 10:04:50|966.8|966.6|967.2|966.7|967.3|966.9|966.7|966.6|10522
1646993100000|2022-03-11 10:05:00|967.3|966.9|966.6|966.1|967.6|967.2|966.1|965.5|14183
1646993110000|2022-03-11 10:05:10|966.5|966.2|965.8|965.3|966.5|966.2|965.6|965.2|7953
1646993120000|2022-03-11 10:05:20|966|965.4|965.9|965.4|966.3|965.9|965.7|965.3|5429
1646993130000|2022-03-11 10:05:30|966|965.9|966.5|965.9|966.5|966.3|966|965.5|8620
1646993140000|2022-03-11 10:05:40|966.4|966|966.3|965.9|966.4|966.1|965.7|965.3|7780
1646993150000|2022-03-11 10:05:50|966.2|965.8|966.9|966.4|966.9|966.5|966.1|965.8|5088
1646993160000|2022-03-11 10:06:00|967|966.6|967.3|966.8|967.7|967.4|966.8|966.6|361
1646993170000|2022-03-11 10:06:10|967.2|966.6|966|965.5|967.2|966.6|966|965.5|1148
1646993180000|2022-03-11 10:06:20|966.1|965.6|967.1|966.8|967.6|967.1|966.1|965.6|2725
1646993190000|2022-03-11 10:06:30|966.8|966.7|966.5|966.1|966.9|966.7|966.5|965.9|358
1646993200000|2022-03-11 10:06:40|966.3|966|966.4|966.1|966.5|966.1|966.3|965.9|0
1646993210000|2022-03-11 10:06:50|966.5|966.2|966.7|966.3|966.9|966.6|966.3|966|2360
1646993220000|2022-03-11 10:07:00|966.8|966.5|966.9|966.5|966.9|966.5|966.8|966.3|0
1646993230000|2022-03-11 10:07:10|966.8|966.7|966.1|965.8|967|966.7|965.9|965.5|2764
1646993240000|2022-03-11 10:07:20|966.2|965.7|965.8|965.3|966.3|965.9|965.6|965.2|0
1646993250000|2022-03-11 10:07:30|965.7|965.2|966.8|966.4|966.8|966.4|965.6|965.1|626
1646993260000|2022-03-11 10:07:40|966.9|966.5|966.4|966.1|967.1|966.7|966.4|966.1|2860
1646993270000|2022-03-11 10:07:50|966.2|966|966.6|966.1|966.6|966.1|966.1|965.8|929
1646993280000|2022-03-11 10:08:00|966.7|966.2|966.7|966.4|966.9|966.4|966.3|966|1148
1646993290000|2022-03-11 10:08:10|966.6|966.3|965.9|965.6|966.6|966.3|965.9|965.6|12437
1646993300000|2022-03-11 10:08:20|965.8|965.5|965.7|965.4|965.8|965.6|965.7|965.2|0
1646993310000|2022-03-11 10:08:30|965.8|965.5|965.3|965.1|966.2|965.9|965.3|965|6766
1646993320000|2022-03-11 10:08:40|965.5|965|964.6|964.3|965.6|965.2|964.5|964.3|24470
1646993330000|2022-03-11 10:08:50|964.5|964.4|964.9|964.6|965.2|964.9|964.5|964.3|12871
1646993340000|2022-03-11 10:09:00|965|964.7|965.9|965.6|966|965.6|964.9|964.7|3281
1646993350000|2022-03-11 10:09:10|966|965.7|966.1|965.7|966.2|965.8|965.9|965.6|1000
1646993360000|2022-03-11 10:09:20|966.3|965.8|966.9|966.6|967.1|966.7|966.1|965.8|839
1646993370000|2022-03-11 10:09:30|966.8|966.5|966.1|965.8|966.8|966.6|966.1|965.8|7
1646993380000|2022-03-11 10:09:40|966.3|965.9|965.5|965.2|966.3|965.9|965.5|965.2|2427
1646993390000|2022-03-11 10:09:50|965.4|965.1|964.7|964.4|965.4|965.1|964.7|964.4|9337
1646993400000|2022-03-11 10:10:00|964.6|964.3|965|964.6|965.1|964.9|964.5|964.1|3086
1646993410000|2022-03-11 10:10:10|964.8|964.7|965|964.6|965.4|965.1|964.8|964.5|6713
1646993420000|2022-03-11 10:10:20|964.9|964.5|964.3|964.1|964.9|964.5|964.2|963.9|25408
1646993430000|2022-03-11 10:10:30|964.6|964.2|964.8|964.4|964.8|964.6|964.3|964.1|7803
1646993440000|2022-03-11 10:10:40|964.7|964.3|965|964.6|965|964.7|964.7|964.3|873
1646993450000|2022-03-11 10:10:50|964.9|964.5|965.2|964.8|965.2|964.9|964.7|964.5|932
1646993460000|2022-03-11 10:11:00|965|964.9|965.5|965|965.5|965.1|965|964.8|19
1646993470000|2022-03-11 10:11:10|965.4|965.1|966.4|966|966.7|966.1|965.3|965.1|994
1646993480000|2022-03-11 10:11:20|966.2|966.1|966.1|965.7|966.2|966.1|966|965.6|440
1646993490000|2022-03-11 10:11:30|966.2|965.8|966.7|966.3|966.8|966.4|965.9|965.6|4419
1646993500000|2022-03-11 10:11:40|966.5|966.2|966.5|966.1|966.7|966.3|966.5|966.1|0
1646993510000|2022-03-11 10:11:50|966.4|966|966.9|966.5|967|966.6|966.3|966|4014
1646993520000|2022-03-11 10:12:00|966.8|966.4|966.3|966|967.1|966.8|966.3|966|6922
1646993530000|2022-03-11 10:12:10|966.2|965.9|966|965.6|966.2|965.9|965.8|965.4|3280
1646993540000|2022-03-11 10:12:20|965.9|965.5|965.5|965.2|965.9|965.5|965.3|965|3067
1646993550000|2022-03-11 10:12:30|965.4|965.1|965.2|965|965.5|965.3|965.2|965|5299
1646993560000|2022-03-11 10:12:40|965.3|964.9|966.3|965.9|966.4|966|965.3|964.9|7469
1646993570000|2022-03-11 10:12:50|966.1|965.8|967.5|967|967.5|967|966.1|965.8|5005
1646993580000|2022-03-11 10:13:00|967.6|967.1|966.9|966.6|967.8|967.4|966.8|966.5|5760
1646993590000|2022-03-11 10:13:10|966.8|966.5|966.5|966.1|966.8|966.6|966.4|966.1|2719
1646993600000|2022-03-11 10:13:20||966||966.1||966.1||966|205
1646993610000|2022-03-11 10:13:30|966.7|966.2|966.5|966.1|966.8|966.4|966.3|966.1|1776
1646993620000|2022-03-11 10:13:40|966.7|966.2|966.3|966|966.7|966.2|966.1|965.7|1170
1646993630000|2022-03-11 10:13:50|966.2|965.9|966.3|966|966.3|966.1|966.2|965.8|0
1646993640000|2022-03-11 10:14:00|966.4|965.9|966.6|966.2|966.7|966.3|966.2|965.9|1899
1646993650000|2022-03-11 10:14:10|966.7|966.3|966.5|966.1|966.7|966.3|966.5|966|696
1646993660000|2022-03-11 10:14:20|966.6|966.2|966.3|966|967.1|966.7|966.3|965.9|3524
1646993670000|2022-03-11 10:14:30|966.1|965.9|966.1|965.8|966.1|965.9|966.1|965.7|0
1646993680000|2022-03-11 10:14:40|966.3|965.9|966.3|965.9|966.9|966.5|966.1|965.8|2506
1646993690000|2022-03-11 10:14:50|966.4|966|966.4|966.1|966.4|966.1|966.4|966|0
1646993700000|2022-03-11 10:15:00|966.5|966|967.4|967|967.4|967|966.5|966|2263
1646993710000|2022-03-11 10:15:10|967.3|966.9|967.7|967.4|968.4|968.3|967.3|966.9|12169
1646993720000|2022-03-11 10:15:20|967.6|967.3|968|967.7|968|967.8|967.6|967.3|1586
1646993730000|2022-03-11 10:15:30|968.1|968|968.5|968.1|969.2|968.8|968.1|968|5136
1646993740000|2022-03-11 10:15:40|968.3|968|967.9|967.5|968.3|968|967.5|967.2|61350
1646993750000|2022-03-11 10:15:50|968|967.4|968.7|968.3|968.8|968.4|968|967.4|5630
1646993760000|2022-03-11 10:16:00|968.6|968.2|968.9|968.5|969.3|968.9|968.6|968.2|16296
1646993770000|2022-03-11 10:16:10|968.8|968.4|968.3|967.9|968.8|968.4|968.1|967.7|559
1646993780000|2022-03-11 10:16:20|968.2|967.8|968.5|968.1|968.9|968.6|968.1|967.8|5967
1646993790000|2022-03-11 10:16:30|968.6|968.2|969.3|969|969.5|969.1|968.5|968.2|0
1646993800000|2022-03-11 10:16:40|969.2|968.9|968.9|968.5|969.2|968.9|968.7|968.3|3078
1646993810000|2022-03-11 10:16:50|969.1|968.6|969.3|969|969.6|969.2|969.1|968.6|1631
1646993820000|2022-03-11 10:17:00|969.4|969.1|969.4|969.1|969.6|969.3|969.2|969|3125
1646993830000|2022-03-11 10:17:10|969.5|969.2|969.3|969|969.7|969.4|969.3|969|4405
1646993840000|2022-03-11 10:17:20|969.2|968.9|968.8|968.5|969.2|968.9|968.6|968.3|6054
1646993850000|2022-03-11 10:17:30|968.9|968.7|968.9|968.6|969.2|969|968.9|968.6|6135
1646993860000|2022-03-11 10:17:40|969.1|968.7|969.6|969.2|969.7|969.4|968.9|968.5|5409
1646993870000|2022-03-11 10:17:50|969.7|969.4|969.4|969.2|969.7|969.4|969.4|969.2|8380
1646993880000|2022-03-11 10:18:00|969.3|969.3|969.4|969.2|969.4|969.3|969.3|969.2|1351
1646993890000|2022-03-11 10:18:10|969.6|969.3|969.9|969.5|969.9|969.5|969.6|969.2|471
1646993900000|2022-03-11 10:18:20|970|969.7|970.4|970.1|971.6|971.1|969.5|969.2|13361
1646993910000|2022-03-11 10:18:30|970.5|970|972|971.5|972|971.5|970.5|970|4323
1646993920000|2022-03-11 10:18:40|971.8|971.3|971.6|971.2|972|971.5|971.5|971.1|973
1646993930000|2022-03-11 10:18:50|971.5|971.1|970.5|970.1|971.5|971.1|970.5|970.1|301
1646993940000|2022-03-11 10:19:00|970.3|970|970.3|969.8|970.5|970.1|969.5|969.2|2840
1646993950000|2022-03-11 10:19:10|970.5|969.9|970.3|970|970.5|970.2|970.3|969.8|5
1646993960000|2022-03-11 10:19:20|970.5|969.9|970.4|970|970.5|970|970.3|969.9|0
1646993970000|2022-03-11 10:19:30|970.3|969.9|971.4|971.1|971.5|971.1|970.3|969.9|1513
1646993980000|2022-03-11 10:19:40|971.5|971.2|971.3|970.9|971.5|971.2|971.1|970.7|800
1646993990000|2022-03-11 10:19:50|971.1|970.8|971.3|971|971.7|971.3|971.1|970.8|1193
1646994000000|2022-03-11 10:20:00|971.5|971.1|972|971.5|972.1|971.6|971.3|971|1831
1646994010000|2022-03-11 10:20:10|972.1|971.6|971.9|971.5|972.2|971.8|971.9|971.5|197
1646994020000|2022-03-11 10:20:20|971.8|971.4|970.7|970.4|971.8|971.4|970.7|970.4|1260
1646994030000|2022-03-11 10:20:30|970.9|970.5|970.9|970.4|970.9|970.6|970.7|970.4|536
1646994040000|2022-03-11 10:20:40|971|970.5|971.1|970.7|971.1|970.7|970.9|970.4|1820
1646994050000|2022-03-11 10:20:50|971|970.6|970.9|970.6|971.5|971.2|970.9|970.5|1036
1646994060000|2022-03-11 10:21:00|971.1|970.8|970.9|970.4|971.1|970.8|970.8|970.4|1274
1646994070000|2022-03-11 10:21:10|971|970.5|971.1|970.7|971.1|970.7|970.7|970.4|600
1646994080000|2022-03-11 10:21:20|971|970.6|971|970.7|971|970.8|970.8|970.4|70
1646994090000|2022-03-11 10:21:30|971.3|970.8|971.7|971.3|971.7|971.3|971.1|970.6|275
1646994100000|2022-03-11 10:21:40|971.8|971.4|971.6|971.4|972.3|971.8|971.6|971.3|2059
1646994110000|2022-03-11 10:21:50|971.8|971.2|971|970.7|971.8|971.2|971|970.6|2168
1646994120000|2022-03-11 10:22:00|971.2|970.8|971.5|971|971.5|971.1|971.1|970.6|0
1646994130000|2022-03-11 10:22:10|971.6|971.1|971.6|971.2|971.8|971.4|971.5|971.1|0
1646994140000|2022-03-11 10:22:20|971.5|971.1|970.9|970.5|971.8|971.4|970.9|970.5|2693
1646994150000|2022-03-11 10:22:30|971|970.6|971|970.6|971.3|970.9|970.9|970.5|1939
1646994160000|2022-03-11 10:22:40|970.8|970.5|970.4|970.2|971|970.6|970.4|970.2|4438
1646994170000|2022-03-11 10:22:50|970.5|970.1|969.4|969.2|970.5|970.1|969.3|969.1|2939
1646994180000|2022-03-11 10:23:00|969.5|969.1|970|969.7|970.5|970.1|969.5|969.1|5314
1646994190000|2022-03-11 10:23:10|970.2|969.6|969.2|968.8|970.2|969.8|968.9|968.7|14293
1646994200000|2022-03-11 10:23:20|969.1|968.7|968.8|968.4|969.2|968.8|968.5|968.3|2208
1646994210000|2022-03-11 10:23:30|968.9|968.5|968.9|968.6|969.2|968.8|968.9|968.5|1347
1646994220000|2022-03-11 10:23:40|968.8|968.7|968.8|968.6|969.1|968.9|968.8|968.6|3910
1646994230000|2022-03-11 10:23:50|968.9|968.7|969|968.8|969.1|968.8|968.8|968.6|4154
1646994240000|2022-03-11 10:24:00|969.2|968.7|968.9|968.7|969.3|969|968.8|968.6|5497
1646994250000|2022-03-11 10:24:10|968.8|968.6|968.8|968.4|969.1|968.8|968.1|967.9|8647
1646994260000|2022-03-11 10:24:20|968.9|968.5|969.1|968.9|969.2|969|968.8|968.5|23105
1646994270000|2022-03-11 10:24:30|969.3|969|968.7|968.3|969.7|969.3|968.4|968.1|11826
1646994280000|2022-03-11 10:24:40|968.6|968.2|968.8|968.5|968.8|968.5|968.3|968.2|500
1646994290000|2022-03-11 10:24:50|968.9|968.6|969.8|969.5|970.1|969.7|968.8|968.5|74097
1646994300000|2022-03-11 10:25:00|969.7|969.4|969.6|969.4|969.7|969.5|969|968.7|14425
1646994310000|2022-03-11 10:25:10|969.7|969.5|970.5|970.1|970.8|970.4|969.7|969.4|1236
1646994320000|2022-03-11 10:25:20|970.3|970|970.5|970.1|970.5|970.2|970.1|969.9|1375
1646994330000|2022-03-11 10:25:30|970.6|970.2|970.8|970.5|970.8|970.5|970.6|970.2|868
1646994340000|2022-03-11 10:25:40|970.9|970.7|971.5|971.1|971.8|971.3|970.9|970.7|735
1646994350000|2022-03-11 10:25:50|971.7|971.2|971.8|971.3|971.8|971.3|971.5|971.2|500
1646994360000|2022-03-11 10:26:00|971.7|971.2|971.9|971.5|972.4|972|971.6|971.2|6692
1646994370000|2022-03-11 10:26:10|972|971.6|971.5|971.2|972.2|971.8|971.5|971.2|6741
1646994380000|2022-03-11 10:26:20|971.4|971.1|971.5|971|971.5|971.1|971.3|970.8|776
1646994390000|2022-03-11 10:26:30|971|971.1|971.5|971.1|971.6|971.3|971|970.9|10000
1646994400000|2022-03-11 10:26:40|971.3|971.2|971.5|971.1|971.6|971.3|971.3|971.1|500
1646994410000|2022-03-11 10:26:50|971.4|971.2|971.5|971.1|971.5|971.2|971.4|971.1|0
1646994420000|2022-03-11 10:27:00|971.6|971.3|973.1|972.7|973.2|972.7|971.4|971.1|11192
1646994430000|2022-03-11 10:27:10|973|972.6|973.1|972.8|973.6|973.1|972.9|972.6|2302
1646994440000|2022-03-11 10:27:20|972.9|972.7|973.1|972.7|973.1|972.7|972.5|972.2|1225
1646994450000|2022-03-11 10:27:30|973.3|972.9|973.4|973|974|973.6|973.2|972.7|1866
1646994460000|2022-03-11 10:27:40|973.5|973.2|973.5|973.2|973.5|973.2|973.5|973.2|538
1646994470000|2022-03-11 10:27:50|973.7|973.5|973.7|973.2|974.2|973.9|973.4|973|28956
1646994480000|2022-03-11 10:28:00|973.6|973.1|972.9|972.5|973.6|973.2|972.9|972.5|2961
1646994490000|2022-03-11 10:28:10|973|972.7|973.7|973.4|974.6|974|973|972.5|65737
1646994500000|2022-03-11 10:28:20|973.8|973.5|974.2|973.9|974.3|973.9|973.5|973.1|8739
1646994510000|2022-03-11 10:28:30|974.4|974.1|974.2|973.9|974.4|974.1|974.1|973.7|368
1646994520000|2022-03-11 10:28:40|974.4|973.8|974.7|974.3|974.9|974.5|974.4|973.8|100
1646994530000|2022-03-11 10:28:50|974.6|974.5|974.4|974.2|974.7|974.5|974.4|974.2|7283
1646994540000|2022-03-11 10:29:00|974.3|974.1|975.1|974.6|975.2|974.7|974.2|973.8|3004
1646994550000|2022-03-11 10:29:10|974.9|974.5|974.9|974.5|975.1|974.9|974.9|974.5|501
1646994560000|2022-03-11 10:29:20|975.1|974.6|975.5|975|975.6|975|975.1|974.6|545
1646994570000|2022-03-11 10:29:30|975.4|975.2|975.2|974.9|975.4|975.2|975.1|974.7|1631
1646994580000|2022-03-11 10:29:40|975.3|975.1|975.6|975.3|975.7|975.3|975.1|974.8|13
1646994590000|2022-03-11 10:29:50|975.5|975.2|974.9|974.4|975.5|975.2|974.7|974.3|4295
1646994600000|2022-03-11 10:30:00|974.7|974.3|974.2|973.9|974.7|974.3|974|973.6|4095
1646994610000|2022-03-11 10:30:10|974.4|974|973.8|973.5|974.5|974.3|973.7|973.4|3699
1646994620000|2022-03-11 10:30:20|973.7|973.3|973.8|973.4|973.9|973.4|973.3|973|1669
1646994630000|2022-03-11 10:30:30|973.7|973.3|972.9|972.4|973.8|973.4|972.2|972|4710
1646994640000|2022-03-11 10:30:40|972.7|972.5|972.8|972.4|972.9|972.5|972.7|972.4|1322
1646994650000|2022-03-11 10:30:50|972.7|972.2|972.4|972|972.7|972.2|972.4|971.9|1037
1646994660000|2022-03-11 10:31:00|972.5|972.1|972.7|972.2|972.8|972.4|972.4|972|11033
1646994670000|2022-03-11 10:31:10|972.6|972.3|972.1|971.7|972.8|972.3|972.1|971.7|1759
1646994680000|2022-03-11 10:31:20|971.9|971.8|972.4|972.2|972.7|972.2|971.9|971.8|2935
1646994690000|2022-03-11 10:31:30|972.3|972.1|972.3|971.9|972.3|972.2|971.9|971.8|1669
1646994700000|2022-03-11 10:31:40|972.1|971.8|972|971.8|972.1|971.8|971.7|971.4|2866
1646994710000|2022-03-11 10:31:50|971.9|971.6|971.7|971.5|971.9|971.7|971.5|971.3|696
1646994720000|2022-03-11 10:32:00|971.8|971.6|972|971.6|972.7|972.3|971.7|971.6|19757
1646994730000|2022-03-11 10:32:10|971.9|971.5|970.5|970.1|972|971.5|970.5|970|4165
1646994740000|2022-03-11 10:32:20|970.3|969.9|971.3|970.9|971.5|971.1|970.3|969.9|2748
1646994750000|2022-03-11 10:32:30|971.4|971.1|971.7|971.3|971.9|971.3|971.4|971.1|880
1646994760000|2022-03-11 10:32:40|972|971.4|972.6|972.1|972.6|972.1|972|971.3|1759
1646994770000|2022-03-11 10:32:50|972.5|972|972|971.7|972.5|972|971.8|971.5|1091
1646994780000|2022-03-11 10:33:00|972.1|972|972.8|972.4|973|972.6|972.1|972|3140
1646994790000|2022-03-11 10:33:10|972.7|972.6|972.7|972.3|972.7|972.6|972.7|972.2|0
1646994800000|2022-03-11 10:33:20|972.6|972.2|973|972.7|973|972.7|972.1|972|2700
1646994810000|2022-03-11 10:33:30|972.9|972.4|972.7|972.2|972.9|972.4|972.3|972|890
1646994820000|2022-03-11 10:33:40|972.6|972.1|972.4|972.1|972.8|972.4|972.1|972|9409
1646994830000|2022-03-11 10:33:50|972.5|972.2|972.8|972.6|973.1|972.7|972.4|972.2|1035
1646994840000|2022-03-11 10:34:00|972.7|972.5|973.1|972.8|973.4|972.9|972.7|972.5|601
1646994850000|2022-03-11 10:34:10|973.4|972.9|974.5|974.2|974.7|974.2|973.4|972.9|1373
1646994860000|2022-03-11 10:34:20|974.4|974.3|974.5|974.3|975|974.7|974.3|974.2|9884
1646994870000|2022-03-11 10:34:30|974.4|974.2|974.4|974.1|974.4|974.3|974.2|973.8|619
1646994880000|2022-03-11 10:34:40|974.3|974.2|974.3|974|974.3|974.2|974.3|974|190
1646994890000|2022-03-11 10:34:50|974.2|973.9|974.3|974|974.3|974|973.9|973.6|3037
1646994900000|2022-03-11 10:35:00|974.2|973.8|973.6|973.2|974.2|974|973.6|973.2|2194
1646994910000|2022-03-11 10:35:10|973.4|973.3|973.2|972.8|973.4|973.3|973.2|972.7|0
1646994920000|2022-03-11 10:35:20|973|972.7|973.2|972.6|973.2|972.8|973|972.6|0
1646994930000|2022-03-11 10:35:30|973.4|972.7|973.1|972.6|973.4|972.9|973.1|972.6|0
1646994940000|2022-03-11 10:35:40|973.3|972.7|974|973.6|974|973.7|973.3|972.7|2535
1646994950000|2022-03-11 10:35:50|973.8|973.5|972.9|972.6|973.8|973.5|972.7|972.6|29507
1646994960000|2022-03-11 10:36:00|973|972.7|971.9|971.6|973|972.7|971.9|971.5|7742
1646994970000|2022-03-11 10:36:10|971.7|971.5|970.4|970|971.7|971.5|970.4|970|4352
1646994980000|2022-03-11 10:36:20|970.3|969.9|969.9|969.6|970.3|969.9|969.7|969.3|3252
1646994990000|2022-03-11 10:36:30|970|969.7|969.8|969.3|970|969.7|969.7|969.3|1877
1646995000000|2022-03-11 10:36:40|969.9|969.4|970|969.6|970|969.8|969.6|969.3|5250
1646995010000|2022-03-11 10:36:50|969.9|969.5|970.2|969.9|971.3|970.8|969.6|969.5|5516
1646995020000|2022-03-11 10:37:00|970.1|969.4|968.6|968.1|970.1|969.5|968.6|968.1|20585
1646995030000|2022-03-11 10:37:10|968.5|968.2|968.6|968.2|968.9|968.8|968.4|968|3805
1646995040000|2022-03-11 10:37:20|968.8|968.1|968.7|968.3|968.8|968.3|968.5|968.1|1000
1646995050000|2022-03-11 10:37:30|968.8|968.4|968.8|968.5|968.9|968.5|968.5|968.2|639
1646995060000|2022-03-11 10:37:40|968.9|968.4|968.8|968.4|968.9|968.5|968.6|968.4|0
1646995070000|2022-03-11 10:37:50|968.7|968.3|967.5|967|968.7|968.3|967.5|967|8959
1646995080000|2022-03-11 10:38:00|967.6|967.1|967.8|967.5|967.8|967.5|967.5|966.9|3885
1646995090000|2022-03-11 10:38:10|967.7|967.3|967.7|967.3|967.7|967.5|967|966.8|2661
1646995100000|2022-03-11 10:38:20|967.8|967.4|967.5|967.1|968|967.5|967.5|967.1|607
1646995110000|2022-03-11 10:38:30|967.7|967.2|968.3|967.8|968.6|968.3|967.7|967.1|5185
1646995120000|2022-03-11 10:38:40|968.4|967.9|968.6|968.1|969|968.5|968.3|967.9|2339
1646995130000|2022-03-11 10:38:50|968.4|968.2|968.2|967.9|968.4|968.3|968|967.7|2202
1646995140000|2022-03-11 10:39:00|968|967.8|968.4|967.8|968.4|967.9|968|967.7|500
1646995150000|2022-03-11 10:39:10|968.3|967.7|967.7|967.3|968.3|967.7|967.5|967.2|165
1646995160000|2022-03-11 10:39:20|967.9|967.4|968.1|967.7|968.2|967.7|967.7|967.4|5020
1646995170000|2022-03-11 10:39:30|968.2|967.8|968.2|967.9|968.4|968.1|968.1|967.7|2790
1646995180000|2022-03-11 10:39:40|968.4|968|967.8|967.5|968.6|968.3|967.8|967.4|2587
1646995190000|2022-03-11 10:39:50|967.6|967.4|967.3|967|967.8|967.4|967.2|966.7|1000
1646995200000|2022-03-11 10:40:00|967.5|967.1|967.1|966.8|967.5|967.2|967.1|966.7|501
1646995210000|2022-03-11 10:40:10|967|966.7|967.2|966.7|967.2|966.8|966.5|966.2|12740
1646995220000|2022-03-11 10:40:20|967.1|966.6|966.6|966.2|967.1|966.6|966.4|966.1|2523
1646995230000|2022-03-11 10:40:30||966.3||966.2||966.3||966.2|0
1646995240000|2022-03-11 10:40:40|966.4|966|965.5|965.2|966.4|966.1|965.5|965.2|3342
1646995250000|2022-03-11 10:40:50|965.6|965.1|966.6|966.3|966.8|966.4|965.6|965.1|4431
1646995260000|2022-03-11 10:41:00|966.5|966.1|966.8|966.5|967|966.6|966.2|965.7|1852
1646995270000|2022-03-11 10:41:10|966.9|966.3|966.4|966.1|967|966.3|966.1|966|2800
1646995280000|2022-03-11 10:41:20|966.5|966|966.3|966|966.6|966|966.2|966|0
1646995290000|2022-03-11 10:41:30|966.4|966.1|966.3|966|966.8|966.4|966.3|966|1897
1646995300000|2022-03-11 10:41:40|966.2|965.7|965.1|964.7|966.3|965.7|965|964.5|11452
1646995310000|2022-03-11 10:41:50|965|964.6|964.5|964.1|965|964.6|964.4|964|2664
1646995320000|2022-03-11 10:42:00|964.4|964.2|965|964.7|965.7|965.4|964.4|964|7151
1646995330000|2022-03-11 10:42:10|965.1|964.8|964.9|964.5|965.3|965|964.9|964.4|689
1646995340000|2022-03-11 10:42:20|965.1|964.6|964.9|964.4|965.1|964.7|964.4|964|7721
1646995350000|2022-03-11 10:42:30|964.7|964.3|964.8|964.6|964.9|964.6|964.7|964.3|5
1646995360000|2022-03-11 10:42:40|964.7|964.5|964.9|964.6|965.5|965.1|964.7|964.3|16062
1646995370000|2022-03-11 10:42:50|964.8|964.5|965.6|965.1|965.6|965.3|964.8|964.5|3628
1646995380000|2022-03-11 10:43:00|965.5|965|964.7|964.5|965.5|965.1|964.7|964.5|1394
1646995390000|2022-03-11 10:43:10|964.6|964.4|964.5|964.2|964.8|964.4|964.5|964.2|1321
1646995400000|2022-03-11 10:43:20|964.4|964.1|964.5|964.3|964.5|964.3|964.2|963.7|2746
1646995410000|2022-03-11 10:43:30|964.7|964.4|964.7|964.1|964.8|964.4|964.4|964|2433
1646995420000|2022-03-11 10:43:40|964.5|964.2|964.4|963.9|964.7|964.4|964.4|963.9|8020
1646995430000|2022-03-11 10:43:50|964.5|964|964.2|964|964.5|964.3|964.1|963.9|1853
1646995440000|2022-03-11 10:44:00|964.1|964.1|964.5|964.1|964.7|964.3|964.1|964|3600
1646995450000|2022-03-11 10:44:10|964.7|964|964.7|964.1|964.7|964.2|964.5|964|80
1646995460000|2022-03-11 10:44:20|964.6|964.3|964.5|964.3|964.6|964.3|964.4|964|0
1646995470000|2022-03-11 10:44:30|964.6|964.4|964.7|964.4|964.7|964.4|964.4|964.3|891
1646995480000|2022-03-11 10:44:40|964.6|964.3|965|964.7|965|964.7|964.6|964.3|2705
1646995490000|2022-03-11 10:44:50|965.1|964.8|965.4|965.2|965.6|965.2|965.1|964.8|8319
1646995500000|2022-03-11 10:45:00|965.3|965.1|965.1|964.8|965.4|965.1|965.1|964.8|132
1646995510000|2022-03-11 10:45:10|965|964.6|964.9|964.5|965|964.8|964.9|964.5|541
1646995520000|2022-03-11 10:45:20|964.7|964.4|964.3|964|964.7|964.4|964.2|964|8646
1646995530000|2022-03-11 10:45:30|964.2|964.1|964.5|964.1|964.6|964.3|964.1|964.1|4646
1646995540000|2022-03-11 10:45:40|964.4|964|964.3|964|964.5|964.1|964.3|964|1749
1646995550000|2022-03-11 10:45:50|964.4|964.1|964.4|964|964.5|964.1|964.2|964|2000
1646995560000|2022-03-11 10:46:00|964.5|964.1|964.5|964.1|964.6|964.1|964.5|964|500
1646995570000|2022-03-11 10:46:10|964.6|964|964.3|964.1|964.6|964.1|964.1|964|1742
1646995580000|2022-03-11 10:46:20|964.2|964|965.7|965.3|965.8|965.3|964.1|964|5088
1646995590000|2022-03-11 10:46:30|965.5|965.2|966.3|965.8|966.3|965.8|965.5|965.1|609
1646995600000|2022-03-11 10:46:40|966.2|965.7|964.9|964.7|966.2|966|964.9|964.7|13114
1646995610000|2022-03-11 10:46:50|965.1|964.8|964.7|964.4|965.1|964.8|964.7|964.3|1130
1646995620000|2022-03-11 10:47:00|964.9|964.7|965|964.8|965.1|964.8|964.7|964.4|3600
1646995630000|2022-03-11 10:47:10|964.9|964.7|964.3|964|965|964.7|964.3|964|686
1646995640000|2022-03-11 10:47:20|964.5|964.1|964.6|964.3|964.6|964.3|964.5|964|1039
1646995650000|2022-03-11 10:47:30|964.5|964.4|965.7|965.3|965.7|965.3|964.5|964.4|7841
1646995660000|2022-03-11 10:47:40|965.6|965.4|965.3|965.1|965.6|965.4|965.3|965.1|0
1646995670000|2022-03-11 10:47:50|965.2|965|965.5|965|965.6|965.1|965.1|964.8|796
1646995680000|2022-03-11 10:48:00|965.4|965.1|965.2|965|965.7|965.4|965.2|965|799
1646995690000|2022-03-11 10:48:10|965.1|964.9|964.7|964.5|965.1|964.9|964.7|964.3|1437
1646995700000|2022-03-11 10:48:20|964.6|964.3|964.3|964.1|964.7|964.4|964.3|964|1472
1646995710000|2022-03-11 10:48:30|964.2|964|964.2|964|964.4|964|964.2|964|1998
1646995720000|2022-03-11 10:48:40|964.4|964.2|964.9|964.4|964.9|964.5|964.3|964|5373
1646995730000|2022-03-11 10:48:50|964.8|964.3|964.6|964.3|964.8|964.3|964.5|964.3|0
1646995740000|2022-03-11 10:49:00|964.7|964.4|964.7|964.5|964.7|964.5|964.5|964.3|125
1646995750000|2022-03-11 10:49:10|964.9|964.6|964.3|964.1|965|964.6|964.3|964.1|2031
1646995760000|2022-03-11 10:49:20|964.2|964|963.9|963.6|964.2|964|963.7|963.6|4284
1646995770000|2022-03-11 10:49:30|964|963.7|964.3|964.1|964.3|964.1|964|963.7|427
1646995780000|2022-03-11 10:49:40|964.5|964.2|964.4|964.2|964.8|964.4|964.4|964|637
1646995790000|2022-03-11 10:49:50|964.3|964.1|963.9|963.6|964.6|964.1|963.9|963.6|836
1646995800000|2022-03-11 10:50:00|963.8|963.5|963.1|963|963.8|963.5|962.9|962.7|24237
1646995810000|2022-03-11 10:50:10|963|962.8|963.2|962.9|963.2|963.1|963|962.7|544
1646995820000|2022-03-11 10:50:20|963.1|962.8|963.3|963|963.5|963.2|963|962.7|6485
1646995830000|2022-03-11 10:50:30|963.2|962.9|962.9|962.5|963.2|962.9|962.7|962.4|1244
1646995840000|2022-03-11 10:50:40|962.8|962.4|963.1|962.8|963.2|962.9|962.7|962.4|2838
1646995850000|2022-03-11 10:50:50|963.2|962.7|963.2|963|963.7|963.4|963.2|962.7|4920
1646995860000|2022-03-11 10:51:00|963.3|962.8|963.3|962.9|963.4|963.1|962.9|962.6|2043
1646995870000|2022-03-11 10:51:10|963.2|963|962.8|962.6|963.4|963.1|962.8|962.6|2595
1646995880000|2022-03-11 10:51:20|962.7|962.5|962.6|962.2|962.8|962.5|962.1|961.8|10269
1646995890000|2022-03-11 10:51:30|962.5|962.1|963.5|963.2|964.1|963.8|962.4|962.1|11273
1646995900000|2022-03-11 10:51:40|963.4|963.1|963.5|963.1|963.5|963.1|962.7|962.6|3239
1646995910000|2022-03-11 10:51:50|963.4|963.2|963.3|963|963.4|963.2|963.1|962.7|1135
1646995920000|2022-03-11 10:52:00|963.4|962.9|963.2|962.8|963.4|963|962.7|962.5|1235
1646995930000|2022-03-11 10:52:10|963.1|962.7|963.7|963.3|963.7|963.4|963|962.7|500
1646995940000|2022-03-11 10:52:20|963.8|963.4|964.2|964|964.5|964.1|963.8|963.3|970
1646995950000|2022-03-11 10:52:30|964.4|963.8|963.6|963.3|964.4|963.8|963.4|963.1|856
1646995960000|2022-03-11 10:52:40|963.5|963.2|963.2|962.8|963.5|963.2|963|962.7|2459
1646995970000|2022-03-11 10:52:50|963.1|962.7|964|963.6|964.2|963.8|962.6|962.4|2188
1646995980000|2022-03-11 10:53:00|963.9|963.5|962.8|962.4|963.9|963.5|962.8|962.4|1666
1646995990000|2022-03-11 10:53:10|962.7|962.5|963.1|962.7|963.4|963.1|962.7|962.5|1249
1646996000000|2022-03-11 10:53:20|963|962.8|962.9|962.5|963.3|963|962.9|962.5|0
1646996010000|2022-03-11 10:53:30|962.8|962.4|960.9|960.5|962.8|962.4|960.4|960.1|70137
1646996020000|2022-03-11 10:53:40|960.8|960.6|960.9|960.5|961.3|961.2|960.7|960.3|15647
1646996030000|2022-03-11 10:53:50|960.8|960.4|960.9|960.5|961.2|960.8|960.5|960.2|6694
1646996040000|2022-03-11 10:54:00|961|960.7|960.9|960.4|961.1|960.7|960.8|960.4|500
1646996050000|2022-03-11 10:54:10|960.7|960.3|960.2|959.9|960.9|960.6|959.9|959.5|33385
1646996060000|2022-03-11 10:54:20|960.3|960.2|960.5|960|960.6|960.2|960.1|959.9|14787
1646996070000|2022-03-11 10:54:30|960.4|960.1|960.2|959.9|960.6|960.5|960.1|959.9|8500
1646996080000|2022-03-11 10:54:40|960.3|960.2|960.6|960.3|960.9|960.5|960.3|960.2|7231
1646996090000|2022-03-11 10:54:50|960.5|960.2|960.6|960.3|960.8|960.7|960.5|960.2|26999
1646996100000|2022-03-11 10:55:00|960.5|960.2|960.1|959.7|960.6|960.3|960.1|959.7|10006
1646996110000|2022-03-11 10:55:10|960.2|959.8|959.1|958.7|960.2|959.8|958.8|958.7|9472
1646996120000|2022-03-11 10:55:20|959|958.8|959.3|958.8|959.4|959|958.7|958.4|1501
1646996130000|2022-03-11 10:55:30|959.2|959|959.2|958.8|959.5|959.4|959.1|958.8|9246
1646996140000|2022-03-11 10:55:40|959.3|958.9|958.9|958.6|959.4|959.1|958.7|958.2|12060
1646996150000|2022-03-11 10:55:50|958.7|958.4|958.5|958.1|958.9|958.5|958.1|957.9|1329
1646996160000|2022-03-11 10:56:00|958.4|958.2|958.7|958.2|959.1|958.8|958.3|958.2|141
1646996170000|2022-03-11 10:56:10|958.8|958.3|958.9|958.6|959.1|958.6|958.5|958.2|3215
1646996180000|2022-03-11 10:56:20|959.1|959|959.1|958.7|959.2|959|958.3|958.1|13625
1646996190000|2022-03-11 10:56:30|959|958.6|958.7|958.2|959.1|958.7|958|957.5|8544
1646996200000|2022-03-11 10:56:40|958.6|958.1|960|959.5|960.1|959.6|958.6|958.1|3229
1646996210000|2022-03-11 10:56:50|960.1|959.7|959.8|959.4|960.7|960.3|959.6|959.2|288
1646996220000|2022-03-11 10:57:00|959.9|959.5|959.1|958.6|960|959.6|958.6|958.5|2335
1646996230000|2022-03-11 10:57:10|959|958.7|958.8|958.5|959.4|958.9|958.8|958.5|4239
1646996240000|2022-03-11 10:57:20|959|958.6|959.1|958.6|959.4|958.9|958.6|958.5|6187
1646996250000|2022-03-11 10:57:30|959.3|958.7|959.4|959.1|959.8|959.5|959.3|958.7|201
1646996260000|2022-03-11 10:57:40|959.3|959|959|958.6|959.5|959.2|959|958.6|1555
1646996270000|2022-03-11 10:57:50|959.1|958.7|957.4|957|959.2|958.8|957.2|956.9|15635
1646996280000|2022-03-11 10:58:00|957.3|956.9|957.4|957.3|957.9|957.5|957.2|956.9|3112
1646996290000|2022-03-11 10:58:10|957.3|957.2|956.5|956.2|957.3|957.2|956.5|956.1|4309
1646996300000|2022-03-11 10:58:20|956.4|956.1|957.2|956.8|957.5|957.1|956.4|956.1|3090
1646996310000|2022-03-11 10:58:30|957.3|956.7|956.5|956.1|957.3|956.8|956.5|956|2942
1646996320000|2022-03-11 10:58:40|956.6|956.2|956.9|956.5|956.9|956.5|956.3|956|1538
1646996330000|2022-03-11 10:58:50|957|956.8|956|955.7|957|956.8|956|955.6|2195
1646996340000|2022-03-11 10:59:00|955.9|955.6|957.5|957|957.5|957.2|955.9|955.6|2252
1646996350000|2022-03-11 10:59:10|957.3|956.9|956.6|956.2|957.3|957.1|956.6|956.2|452
1646996360000|2022-03-11 10:59:20|956.8|956.3|956.8|956.4|956.9|956.5|956.3|955.9|2847
1646996370000|2022-03-11 10:59:30|957|956.5|956.6|956.2|957.1|956.7|956.4|956.1|1205
1646996380000|2022-03-11 10:59:40|956.4|956.1|956.7|956.4|956.8|956.4|956.4|956.1|16
1646996390000|2022-03-11 10:59:50|956.6|956.3|956.7|956.3|956.9|956.6|956.2|955.8|2500
1646996400000|2022-03-11 11:00:00|956.8|956.4|958|957.7|958|957.7|956.6|956.2|1650
1646996410000|2022-03-11 11:00:10|957.9|957.6|957.8|957.5|959.1|958.6|957.8|957.4|1622
1646996420000|2022-03-11 11:00:20|957.7|957.4|958.4|957.9|958.4|957.9|957.6|957.2|4346
1646996430000|2022-03-11 11:00:30|958.3|958|958.5|958.1|958.7|958.4|957.8|957.6|2473
1646996440000|2022-03-11 11:00:40|958.6|958.2|958.6|958.2|958.7|958.5|958.4|958.2|199
1646996450000|2022-03-11 11:00:50|958.5|958.1|957.9|957.6|958.6|958.1|957.7|957.4|1629
1646996460000|2022-03-11 11:01:00|958|957.7|958|957.7|958.4|958.1|957.9|957.6|6194
1646996470000|2022-03-11 11:01:10|957.9|957.6|958.1|957.7|958.2|957.9|957.9|957.6|1485
1646996480000|2022-03-11 11:01:20|958.2|957.8|958.2|957.9|958.2|957.9|958.1|957.7|0
1646996490000|2022-03-11 11:01:30|958.3|958|958.6|958.2|959.3|958.8|958|957.5|6886
1646996500000|2022-03-11 11:01:40|958.7|958.4|959|958.6|959.2|958.8|958.6|958.4|2509
1646996510000|2022-03-11 11:01:50|958.9|958.4|959.1|958.8|959.3|958.8|958.7|958.4|2065
1646996520000|2022-03-11 11:02:00|959.2|958.9|959.6|959|959.7|959.2|959.2|958.9|472
1646996530000|2022-03-11 11:02:10|959.7|959.2|960.7|960.4|961|960.6|959.7|959.2|2944
1646996540000|2022-03-11 11:02:20|960.9|960.5|961.2|961|961.3|961|960.7|960.5|28154
1646996550000|2022-03-11 11:02:30|961.1|960.8|961.5|961.2|961.5|961.2|960.6|960.1|2570
1646996560000|2022-03-11 11:02:40|961.7|961.4|961.9|961.4|963.1|962.6|961.7|961.2|944
1646996570000|2022-03-11 11:02:50|961.8|961.2|961.7|961.3|961.8|961.4|961.5|961|0
1646996580000|2022-03-11 11:03:00|961.6|961.2|961.1|960.8|962.1|961.8|961.1|960.8|6154
1646996590000|2022-03-11 11:03:10|961.3|960.9|959.9|959.6|961.6|961.2|959.4|959|41097
1646996600000|2022-03-11 11:03:20|959.8|959.5|959.3|958.8|959.8|959.5|958.3|958|3820
1646996610000|2022-03-11 11:03:30|959.1|958.6|958.7|958.4|959.1|958.6|958.7|958.4|195
1646996620000|2022-03-11 11:03:40|958.8|958.5|959.1|958.5|959.1|958.7|958.8|958.4|0
1646996630000|2022-03-11 11:03:50|959|958.8|958.8|958.5|959|958.8|958.8|958.3|0
1646996640000|2022-03-11 11:04:00|958.5|958.3|959|958.5|959.1|958.9|958.5|958.3|213
1646996650000|2022-03-11 11:04:10|959.1|958.7|959.1|958.7|959.3|959|958.9|958.5|2612
1646996660000|2022-03-11 11:04:20|958.9|958.5|959.1|958.5|959.1|958.5|958.9|958.5|8
1646996670000|2022-03-11 11:04:30|958.9|958.8|958.9|958.3|958.9|958.8|958.7|958.3|0
1646996680000|2022-03-11 11:04:40|959|958.5|958.5|958.1|959.8|959.4|958.5|958.1|4927
1646996690000|2022-03-11 11:04:50|958.6|958|958.9|958.4|959|958.7|958.5|958|3551
1646996700000|2022-03-11 11:05:00|959|958.3|958.6|958|959.1|958.4|958.3|958|5911
1646996710000|2022-03-11 11:05:10|958.7|958.2|958.9|958.4|959|958.6|958.4|958.2|686
1646996720000|2022-03-11 11:05:20|959|958.5|959.3|958.9|959.6|959.4|959|958.5|3017
1646996730000|2022-03-11 11:05:30|959.4|959.1|959.6|959.1|959.6|959.3|959.4|958.9|500
1646996740000|2022-03-11 11:05:40|959.4|959.2|959.6|959.3|959.8|959.3|959.4|959.2|1043
1646996750000|2022-03-11 11:05:50|959.5|959.1|959.5|959.1|959.6|959.1|959.2|959|1983
1646996760000|2022-03-11 11:06:00|959.6|959.2|959.5|959.1|959.6|959.3|959.1|959|840
1646996770000|2022-03-11 11:06:10|959.2|959|959.5|959.2|959.5|959.2|959.2|959|1121
1646996780000|2022-03-11 11:06:20|959.3|959.1|959.1|958.8|959.3|959.1|959.1|958.8|3500
1646996790000|2022-03-11 11:06:30|959.3|958.9|959.6|959.1|959.9|959.5|959.2|958.9|4702
1646996800000|2022-03-11 11:06:40|959.4|959|960.1|959.7|960.1|959.7|959.4|958.9|444
1646996810000|2022-03-11 11:06:50|960.2|959.8|960.3|959.9|960.5|960.2|960|959.7|55557
1646996820000|2022-03-11 11:07:00|960.4||960.2||960.4||960.2||0
1646996830000|2022-03-11 11:07:10|960.4|960|959.9|959.6|960.4|960|959.9|959.6|5386
1646996840000|2022-03-11 11:07:20|960|959.7|959.3|958.9|960.5|960.3|959.3|958.9|7438
1646996850000|2022-03-11 11:07:30|959.1|958.8|959.2|959|959.3|959|959.1|958.7|1000
1646996860000|2022-03-11 11:07:40|959.3|959.2|959.5|959.1|959.5|959.3|959.3|959.1|782
1646996870000|2022-03-11 11:07:50|959.4|959.2|959.8|959.4|959.9|959.6|959.4|959.2|5321
1646996880000|2022-03-11 11:08:00|959.7|959.3|959.7|959.2|959.7|959.3|959.5|959.1|0
1646996890000|2022-03-11 11:08:10|959.6|959.1|958.9|958.6|959.6|959.1|958.8|958.5|4879
1646996900000|2022-03-11 11:08:20|958.8|958.7|957.3|956.9|958.9|958.7|957.3|956.8|9918
1646996910000|2022-03-11 11:08:30|957.4|957.3|957.8|957.5|957.8|957.7|957.4|957.1|8884
1646996920000|2022-03-11 11:08:40|958|957.7|957.5|957.1|958|957.9|957.3|956.9|6788
1646996930000|2022-03-11 11:08:50|957.4|956.9|957.5|957.1|957.5|957.1|957.1|956.9|1005
1646996940000|2022-03-11 11:09:00|957.3|957.4|958.9|958.5|959|958.6|957.3|957.4|6030
1646996950000|2022-03-11 11:09:10|958.8|958.6|958.5|958.2|959|958.8|958.5|958.2|1659
1646996960000|2022-03-11 11:09:20|958.4|958|958.3|957.9|958.4|958|958.2|957.8|1100
1646996970000|2022-03-11 11:09:30|958.2|958|958.7|958.3|958.7|958.3|958.2|957.8|825
1646996980000|2022-03-11 11:09:40|958.9|958.4|958.3|957.9|958.9|958.6|958.1|957.9|1686
1646996990000|2022-03-11 11:09:50|958.2|957.8|957.8|957.5|958.3|957.8|957.8|957.4|754
1646997000000|2022-03-11 11:10:00|957.9|957.6|959.7|959.4|959.7|959.4|957.9|957.6|11756
1646997010000|2022-03-11 11:10:10|959.6|959.3|959.5|959|959.6|959.4|959|958.9|1598
1646997020000|2022-03-11 11:10:20|959.3|959.1|959|958.6|959.3|959.1|959|958.6|182
1646997030000|2022-03-11 11:10:30|958.9|958.5|958.7|958.4|959|958.5|958.6|958.4|45
1646997040000|2022-03-11 11:10:40|958.6|958.3|959.3|958.8|959.5|959.4|958.6|958.1|5608
1646997050000|2022-03-11 11:10:50|959.2|958.9|959.8|959.6|959.8|959.7|959.1|958.8|26657
1646997060000|2022-03-11 11:11:00|960|959.7|960.6|960.3|960.7|960.4|959.8|959.6|1920
1646997070000|2022-03-11 11:11:10|960.5|960.1|959.7|959.5|960.5|960.1|959.7|959.5|2184
1646997080000|2022-03-11 11:11:20|959.6|959.4|959.7|959.4|959.7|959.4|959.4|959|1164
1646997090000|2022-03-11 11:11:30|959.6|959.5|959.1|958.9|959.6|959.5|959.1|958.9|401
1646997100000|2022-03-11 11:11:40|959.3|959|959.8|959.5|960.1|959.5|959.3|959|2498
1646997110000|2022-03-11 11:11:50|960|959.8|959.3|958.9|960.7|960.3|959.3|958.9|3237
1646997120000|2022-03-11 11:12:00|959.1|958.8|956.7|956.3|959.1|958.8|956.4|956|10922
1646997130000|2022-03-11 11:12:10|956.8|956.4|957.9|957.4|957.9|957.6|956.8|956.4|466
1646997140000|2022-03-11 11:12:20|958|957.6|957.9|957.5|958|957.8|957.6|957.4|817
1646997150000|2022-03-11 11:12:30|958|957.6|958|957.7|958|957.7|957.9|957.6|169
1646997160000|2022-03-11 11:12:40|957.9|957.6|957|956.5|957.9|957.8|956.8|956.5|3858
1646997170000|2022-03-11 11:12:50|957.1|956.7|955.7|955.3|957.2|956.9|955.5|955.2|42698
1646997310000|2022-03-11 11:15:10|956.4|952.1|954.4|953.8|956.4|955.1|954|952.1|12400
1646997320000|2022-03-11 11:15:20|954.5|953.9|954.9|954.6|955|954.6|954.3|953.9|15897
1646997330000|2022-03-11 11:15:30|954.8|954.5|954.7|954.2|954.9|954.6|954.6|954.2|24503
1646997340000|2022-03-11 11:15:40|954.5|954|953.6|953.3|954.5|954|953.5|953.2|5527
1646997350000|2022-03-11 11:15:50|953.5|953.1|953.7|953.4|953.7|953.4|952.8|952.4|7162
1646997360000|2022-03-11 11:16:00|953.8|953.5|954.5|954.1|954.6|954.3|953.8|953.5|4797
1646997370000|2022-03-11 11:16:10|954.4|954.2|955.4|955|955.6|955.4|954.4|954.2|7435
1646997380000|2022-03-11 11:16:20|955.6|955.1|955.6|955.1|956.5|956.3|955.3|955|32570
1646997390000|2022-03-11 11:16:30|955.8|955.2|955|954.7|955.8|955.3|955|954.7|6400
1646997400000|2022-03-11 11:16:40|954.9|954.5|954.9|954.6|954.9|954.6|954.7|954.5|200
1646997410000|2022-03-11 11:16:50|954.8|954.5|955.3|955|955.8|955.4|954.8|954.5|3055
1646997420000|2022-03-11 11:17:00|955.4|954.9|954.8|954.5|955.4|954.9|954.8|954.5|1723
1646997430000|2022-03-11 11:17:10|954.7|954.4|954.5|954.1|955|954.4|954.4|954|1972
1646997440000|2022-03-11 11:17:20|954.6|954.2|954.4|953.8|954.6|954.2|954.2|953.8|557
1646997450000|2022-03-11 11:17:30|954.5|954|955.3|954.8|955.4|955|954.5|954|2400
1646997460000|2022-03-11 11:17:40|955.2|954.9|955.2|954.9|955.3|955|955.1|954.9|0
1646997470000|2022-03-11 11:17:50|955|954.6|954|953.5|955|954.9|953.8|953.4|20529
1646997480000|2022-03-11 11:18:00|953.9|953.3|954.4|954.2|954.4|954.2|953.1|952.9|41118
1646997490000|2022-03-11 11:18:10|954.5|954.3|955.9|955.5|955.9|955.5|954.5|954.3|6386
1646997500000|2022-03-11 11:18:20|955.8|955.6|956.4|956|956.4|956|955.6|955.4|5946
1646997510000|2022-03-11 11:18:30|956.5|956.2|956.2|956|957.2|956.8|956.2|956|55488
1646997520000|2022-03-11 11:18:40|956.1|956.1|956.3|956|956.4|956.3|956.1|956|3084
1646997530000|2022-03-11 11:18:50|956.2|955.9|956.4|956.2|956.4|956.2|956.1|955.8|1144
1646997540000|2022-03-11 11:19:00|956.5|956.3|957.8|957.5|957.8|957.5|956.5|956.3|8148
1646997550000|2022-03-11 11:19:10|957.9|957.3|957.9|957.6|958.3|958|957.8|957.3|2411
1646997560000|2022-03-11 11:19:20|957.8|957.5|957.8|957.3|957.9|957.7|957.6|957.3|485
1646997570000|2022-03-11 11:19:30||957.5||957.5||957.6||957.3|0
1646997580000|2022-03-11 11:19:40|957.9|957.6|958.5|958.2|958.7|958.2|957.9|957.6|3292
1646997590000|2022-03-11 11:19:50|958.6|958.4|958.3|958.1|958.8|958.4|958.3|958.1|293
1646997600000|2022-03-11 11:20:00|958.4|958.2|959|958.7|959.1|958.8|958.4|958.2|2430
1646997610000|2022-03-11 11:20:10|959.2|958.8|959|958.6|959.3|958.8|958.8|958.4|2104
1646997620000|2022-03-11 11:20:20|958.9|958.7|959|958.8|959|958.8|958.8|958.5|1765
1646997630000|2022-03-11 11:20:30|959.1|958.9|959.8|959.4|959.8|959.4|959.1|958.9|1233
1646997640000|2022-03-11 11:20:40|959.9|959.6|959.7|959.3|960|959.6|959.7|959.3|377
1646997650000|2022-03-11 11:20:50|959.4|959.2|959.2|958.8|959.6|959.2|958.9|958.6|2940
1646997660000|2022-03-11 11:21:00|959.1|958.7|958|957.6|959.1|958.7|958|957.6|1055
1646997670000|2022-03-11 11:21:10|958.1|957.7|958.1|957.6|958.4|958|958|957.6|500
1646997680000|2022-03-11 11:21:20|957.9|957.7|958.1|957.9|958.1|957.9|957.8|957.7|571
1646997690000|2022-03-11 11:21:30|958.2|958|958.3|958|958.3|958.1|958.2|957.8|946
1646997700000|2022-03-11 11:21:40||957.9||958||958||957.8|8
1646997710000|2022-03-11 11:21:50|958.2|957.9|957.9|957.6|958.2|957.9|957.8|957.3|1514
1646997720000|2022-03-11 11:22:00||957.5||957.5||957.6||957.5|0
1646997730000|2022-03-11 11:22:10|957.8|957.4|957.6|957.3|957.9|957.4|957.4|956.9|17148
1646997740000|2022-03-11 11:22:20|957.5|957.1|956.8|956.6|957.6|957.2|956.8|956.5|2795
1646997750000|2022-03-11 11:22:30|956.7|956.5|956.4|956.2|956.7|956.5|956.4|956.1|182
1646997760000|2022-03-11 11:22:40|956.2|956.1|956|955.7|956.2|956.1|955.4|955|8508
1646997770000|2022-03-11 11:22:50|956.1|955.6|955.7|955.3|956.1|955.6|955.6|955.2|896
1646997780000|2022-03-11 11:23:00|955.6|955.2|955.2|954.9|955.6|955.2|955|954.6|5838
1646997790000|2022-03-11 11:23:10|955.1|954.8|955.6|955.3|955.6|955.3|954.8|954.3|5752
1646997800000|2022-03-11 11:23:20|955.7|955.4|957.4|957.1|957.5|957.1|955.7|955.4|9359
1646997810000|2022-03-11 11:23:30|957.6|957.4|964|963.7|964.1|963.7|957.5|957.4|32836
1646997820000|2022-03-11 11:23:40|964.1|963.9|968.9|968.6|969|968.6|963.4|963|73609
1646997830000|2022-03-11 11:23:50|969|968.5|972.3|971.9|972.6|972|968.1|967.9|42597
1646997840000|2022-03-11 11:24:00|972.1|971.7|969.1|968.6|972.1|971.7|967.7|966.9|54025
1646997850000|2022-03-11 11:24:10|969.2|969.1|973.5|973.2|975|974.5|969.2|969.1|95528
1646997860000|2022-03-11 11:24:20|973.3|973|972.5|971.9|973.5|973.1|971|970.4|68393
1646997870000|2022-03-11 11:24:30|972.8|972|974.1|973.9|976.7|976.1|972.7|972|37713
1646997880000|2022-03-11 11:24:40|974.3|973.8|972.5|972|975.9|975.2|968.9|968.2|35866
1646997890000|2022-03-11 11:24:50|972.6|971.8|972.1|971.5|976.1|975.3|972.1|971.3|40424
1646997900000|2022-03-11 11:25:00|971.9|971.3|975.9|975.2|976|975.4|971.2|970.5|43400
1646997910000|2022-03-11 11:25:10|976.1|975.4|978.2|977.2|979|978.2|974.9|974.4|62311
1646997920000|2022-03-11 11:25:20|978.4|977|979.9|979.2|981|980|977.2|976.2|35567
1646997930000|2022-03-11 11:25:30|979.8|978.9|981.9|981.1|982|981.1|979.5|978.6|38783
1646997940000|2022-03-11 11:25:40|982|980.9|981.4|980.5|982.3|981.7|980.8|979.9|15880
1646997950000|2022-03-11 11:25:50|981.2|980.6|981.9|981.1|983|982|980.6|980|29636
1646997960000|2022-03-11 11:26:00|982.1|981.2|984.6|983.6|984.8|983.6|981.7|981.2|35078
1646997970000|2022-03-11 11:26:10|984.7|983.7|985|984.1|985|984.9|984.6|983.7|8403
1646998090000|2022-03-11 11:28:10|969.6|960.5|971.8|970.5|972.4|971.3|968.1|960|41702
1646998100000|2022-03-11 11:28:20|972.1|970.7|976.9|975.5|977.2|976|972.1|970.7|54669
1646998110000|2022-03-11 11:28:30|977.2|975.6|979.4|978.2|980.6|979.9|976.9|975.6|16226
1646998120000|2022-03-11 11:28:40|979.1|978.1|978.7|977.3|980|978.8|978.4|977.3|3186
1646998130000|2022-03-11 11:28:50|978.6|977.1|980.9|979.7|981.2|980.2|977.6|976.5|11606
1646998140000|2022-03-11 11:29:00|981.1|979.8|981.5|980.1|984.8|983.6|981.1|979.8|31243
1646998150000|2022-03-11 11:29:10|982.3|980.2|986.8|985.2|986.8|985.2|982.1|980.2|30297
1646998160000|2022-03-11 11:29:20|986.6|985.3|988.6|987.5|989|988|986|985.3|51230
1646998170000|2022-03-11 11:29:30|989|987.4|989.3|988.1|989.8|988.7|988.4|987.4|3144
1646998180000|2022-03-11 11:29:40|989.8|988.2|988.7|987.1|991.8|990.7|988.7|987.1|14321
1646998190000|2022-03-11 11:29:50|988.1|987|992.5|991.4|993|992.3|988|986.9|9127
1646998200000|2022-03-11 11:30:00|992.4|991.1|989.3|988.1|992.9|991.4|988|987.7|34163
1646998210000|2022-03-11 11:30:10|989.2|988.2|985.7|985.1|989.2|988.5|985.4|984.2|12336
1646998220000|2022-03-11 11:30:20|985.8|984.6|987.1|986|987.9|986.8|985.6|984.6|4668
1646998230000|2022-03-11 11:30:30|986.9|985.8|984.7|984.1|987.7|987|984|983.1|19521
1646998240000|2022-03-11 11:30:40|984.9|984.3|989.1|988|989.1|988|984.9|984.3|7322
1646998250000|2022-03-11 11:30:50|988.8|986.9|986.8|986.1|988.8|987.5|985.8|984.9|34581
1646998260000|2022-03-11 11:31:00|986.9|986.2|987.4|986.5|988.7|987.6|986.4|985.7|5438
1646998270000|2022-03-11 11:31:10|987.6|986.9|989.3|988.4|989.3|988.4|987.6|986.5|3498
1646998280000|2022-03-11 11:31:20|989.1|988|988.6|988|989.3|988.3|987.5|986.7|18126
1646998290000|2022-03-11 11:31:30|988.5|987.8|986.5|985.5|988.6|987.8|986.5|985.5|2446
1646998300000|2022-03-11 11:31:40|986.7|985.7|988.5|987.5|988.6|988.2|986.6|985.5|3388
1646998310000|2022-03-11 11:31:50|988.6|987.6|989.9|988.9|990|989.5|988.6|987.6|5885
1646998320000|2022-03-11 11:32:00|990|989.4|993.7|992.7|994|992.7|989.8|988.9|35046
1646998460000|2022-03-11 11:34:20|996|993.7|995.8|995.1|996|995.9|993.7|993.6|100973
1646998470000|2022-03-11 11:34:30|995.7|994.6|998.7|997.9|998.8|998|995.1|994.1|35568
1646998480000|2022-03-11 11:34:40|998.6|997.8|999.9|999.3|999.9|999.4|997.4|996.5|35823
1646998490000|2022-03-11 11:34:50|999.8|998.9|998.8|998.2|999.8|999.1|997.8|996.7|9289
1646998500000|2022-03-11 11:35:00|999.2|998.3|998.4|997.9|999.6|999.5|996.9|995.3|31768
1646998510000|2022-03-11 11:35:10|998.2|997.8|995.8|995.3|998.2|997.8|994.8|994|22511
1646998520000|2022-03-11 11:35:20|995.7|995.4|995|994.7|996|995.5|994.3|994|16170
1646998530000|2022-03-11 11:35:30|994.9|994.3|992.4|991.7|995|994.7|991.4|990.9|7720
1646998540000|2022-03-11 11:35:40|992.6|991.9|991.2|990.1|993|992.6|991|989.9|2705
1646998550000|2022-03-11 11:35:50|991.1|989.9|991.3|990.6|992|991.2|990.9|989.9|769
1646998560000|2022-03-11 11:36:00|990.3|990.1|992.9|992.4|993|992.4|990.3|989.9|39548
1646998570000|2022-03-11 11:36:10|993|992.6|993.9|993|995|994.5|992.2|991.8|17314
1646998580000|2022-03-11 11:36:20|993.8|992.7|992.2|991.8|993.8|992.7|992.2|991.8|6503
1646998590000|2022-03-11 11:36:30|992.1|991.6|991.3|990.4|992.2|991.6|990.8|989.7|9173
1646998600000|2022-03-11 11:36:40|991.4|990.5|991.9|991.2|992|991.3|991.2|990.5|6390
1646998610000|2022-03-11 11:36:50|991.8|990.8|988.8|988.3|991.8|990.8|988.6|987.7|19141
1646998620000|2022-03-11 11:37:00|988.7|988.1|991.3|990.5|991.3|990.7|988.5|987.3|16172
1646998630000|2022-03-11 11:37:10|991.2|990.3|987.3|986.6|991.2|990.3|987.3|986.3|1708
1646998640000|2022-03-11 11:37:20|987.8|986.3|986.1|984.9|989.8|988.8|986|984.7|22547
1646998650000|2022-03-11 11:37:30|985.9|985|985.8|985|986.6|985.5|984.5|983.5|4034
1646998660000|2022-03-11 11:37:40|985.9|985.1|986.4|985.3|988.2|987.2|985.9|985.1|14740
1646998670000|2022-03-11 11:37:50|986.2|985.1|985.9|985|986.4|985.2|985|983.8|467
1646998680000|2022-03-11 11:38:00|986.1|985.1|987.6|986.8|989|988|986.1|985.1|12000
1646998690000|2022-03-11 11:38:10|987.4|986.6|986.9|986|987.6|986.7|986.2|985.7|1131
1646998700000|2022-03-11 11:38:20|987|985.9|985.7|985|987.6|986.6|985.6|984.5|6421
1646998710000|2022-03-11 11:38:30|985.6|984.7|986|985.2|986|985.2|983.9|982.9|2200
1646998720000|2022-03-11 11:38:40|985.8|984.9|987.4|986.4|987.8|987|985.1|984.4|15600
1646998730000|2022-03-11 11:38:50|986.9|986.3|989.2|988.5|990|989|986.9|986.1|7740
1646998740000|2022-03-11 11:39:00|989.6|988.6|990|989|990|989.1|989.2|988.4|2723
1646998750000|2022-03-11 11:39:10|989.8|988.6|989.4|988.5|990|989|989.4|988.5|161
1646998760000|2022-03-11 11:39:20|989.2|988.4|987.6|986.6|989.2|988.4|987.6|986.6|2465
1646998770000|2022-03-11 11:39:30|988|986.7|986.1|985.9|988.4|987.4|985.5|985|35322
1646998780000|2022-03-11 11:39:40|986|985.5|986.4|985.3|987.5|986.6|985.3|985|40826
1646998790000|2022-03-11 11:39:50|986.2|985.2|987.3|986.6|987.8|986.8|986.1|985.1|6437
1646998800000|2022-03-11 11:40:00|987.6|986.7|987|986.2|989.8|989|986.5|985.6|25696
1646998810000|2022-03-11 11:40:10|986.9|986.1|987.6|986.9|988|987.1|986.1|985.3|6281
1646998820000|2022-03-11 11:40:20|987.5|986.7|988|987.3|988|987.3|987.3|986.5|1196
1646998830000|2022-03-11 11:40:30|988.2|987.1|987.7|987.1|988.2|987.5|987.3|986.3|532
1646998840000|2022-03-11 11:40:40|987.6|987|989.9|989.1|990.2|989.2|987.4|986.9|2115
1646998850000|2022-03-11 11:40:50|990|989.2|990.4|989.6|990.6|989.9|989.2|988.9|8196
1646998860000|2022-03-11 11:41:00|990.6|989.5|990|989.5|991.3|991|989.6|989.1|26082
1646998870000|2022-03-11 11:41:10|989.5|989.4|992.9|992.1|993.2|992.3|989.5|989.4|6817
1646998880000|2022-03-11 11:41:20|992.2|992.2|991.6|990.5|993.2|992.2|990.7|990.1|10210
1646998890000|2022-03-11 11:41:30|991.5|990.3|993.9|993.1|994|993.2|990.9|990.1|6861
1646998900000|2022-03-11 11:41:40|993.7|993|994.6|993.9|994.8|993.9|993.1|992.3|5571
1646998910000|2022-03-11 11:41:50|994.8|994|994.4|993.4|995|994.1|993.8|992.8|2609
1646998920000|2022-03-11 11:42:00|994.5|993.5|995.4|994.8|996.8|996|994.5|993.5|11826
1646998930000|2022-03-11 11:42:10|995.3|994.6|994.5|993.5|996|995.1|994|993.3|8021
1646998940000|2022-03-11 11:42:20|994.6|993.4|997.2|996.2|997.2|996.5|994.3|993.3|24099
1646998950000|2022-03-11 11:42:30|997|996.1|995.8|995.1|997.2|996.3|995.2|994.6|36358
1646998960000|2022-03-11 11:42:40|995.7|995|996.3|995.9|996.5|996|994|993.9|22020
1646998970000|2022-03-11 11:42:50|996.2|995.6|996.1|995.2|996.4|995.6|994.5|993.7|3373
1646998980000|2022-03-11 11:43:00|996|995.1|997.2|996.6|999.6|998.6|995.9|994.9|12276
1646998990000|2022-03-11 11:43:10|997.4|996.5|998.9|998|999|998.8|996.4|995.9|21741
1646999000000|2022-03-11 11:43:20|999|997.9|999.9|999.1|999.9|999.5|998|997.7|20653
1646999010000|2022-03-11 11:43:30|999.8|999|1000.6|999.8|1001.6|1000.6|999.7|998.9|26601
1646999020000|2022-03-11 11:43:40|1001|999.9|1002.6|1001.8|1005|1003.6|1000.8|999.7|37643
1646999030000|2022-03-11 11:43:50|1002.2|1001.6|1002|1001.2|1003|1002|1001.4|1000.2|17240
1646999040000|2022-03-11 11:44:00|1002.6|1001.4|1002.2|1001.6|1004.4|1004.2|1002|1001.2|49574
1646999050000|2022-03-11 11:44:10|1002.8|1002|1002.4|1001.6|1003|1002.2|1001.8|1000.8|3376
1646999060000|2022-03-11 11:44:20|1002|1001.4|1003.2|1002.4|1004.2|1003.2|1002|1001|7879
1646999070000|2022-03-11 11:44:30|1003.4|1002.6|1001.6|1000.6|1004.4|1003.4|1001.6|1000.6|2777
1646999080000|2022-03-11 11:44:40|1001.2|1000.4|1001.8|1001|1002|1001|1000.4|999.6|800
1646999090000|2022-03-11 11:44:50|1001.6|1000.8|999.3|998.8|1002|1001|999.3|998.7|6417
1646999100000|2022-03-11 11:45:00|999.1|998.5|1001.2|1000.2|1001.4|1000.6|998.5|998|24378
1646999110000|2022-03-11 11:45:10|1001|1000|1001|1000.2|1001.6|1000.8|999.1|998.1|9793
1646999120000|2022-03-11 11:45:20|1001.4|1000.4|1001.2|1000.4|1002.6|1001.4|1000.6|1000.4|3455
1646999130000|2022-03-11 11:45:30|1001.6|1000.6|1001.2|1000.6|1002|1001.4|1000.8|1000|3513
1646999140000|2022-03-11 11:45:40|1001.4|1000.4|1002.6|1001.8|1003.4|1002.2|1001.4|1000.2|1036
1646999150000|2022-03-11 11:45:50|1003|1001.6|1001.4|1000.4|1003|1001.6|1000.4|1000|2905
1646999160000|2022-03-11 11:46:00|1001.8|1000.6|1001.2|1000.6|1001.8|1000.8|1000.6|1000|500
1646999170000|2022-03-11 11:46:10|1001.6|1000.8|1002.2|1001.6|1002.6|1002|1000.4|1000.2|26780
1646999180000|2022-03-11 11:46:20|1002|1001.4|1002.4|1001.6|1003.4|1002|1001.6|1000.8|4271
1646999190000|2022-03-11 11:46:30|1002.6|1001.8|1002.6|1002|1002.6|1002.2|1001.6|1000.8|23308
1646999200000|2022-03-11 11:46:40|1002.4|1001.8|1002|1001|1002.6|1002|1002|1001|841
1646999210000|2022-03-11 11:46:50|1001.8|1001.4|1002|1001.4|1002|1001.6|1001.8|1001.4|0
1646999220000|2022-03-11 11:47:00|1002.2|1001.6|1001|1000.4|1003|1002.4|999.9|999.2|97133
1646999230000|2022-03-11 11:47:10|1001.2|1000.6|1002.2|1001.4|1002.2|1001.8|1000.8|1000|16377
1646999240000|2022-03-11 11:47:20|1001.8|1001.6|1002.2|1001.8|1002.2|1001.8|1000.6|1000|7721
1646999250000|2022-03-11 11:47:30|1002|1001.6|1001|1000.4|1002.6|1001.8|1000.6|999.9|6997
1646999260000|2022-03-11 11:47:40|1000.6|1000.2|999.7|998.9|1000.6|1000.2|999.7|998.9|4108
1646999270000|2022-03-11 11:47:50|999|999|998.4|997.6|999.7|999|997.6|996.5|25373
1646999280000|2022-03-11 11:48:00|998.3|997.5|1000|999.5|1000|999.6|998.3|997.5|8162
1646999290000|2022-03-11 11:48:10|999.9|999.4|998.2|997.7|1000|999.5|997.6|996.3|20281
1646999300000|2022-03-11 11:48:20|998.4|997.4|996.9|996.3|998.4|997.7|996.6|996|546
1646999310000|2022-03-11 11:48:30|996.7|996.1|995.9|995.4|996.7|996.3|995.4|994.7|3253
1646999320000|2022-03-11 11:48:40|996|995.5|998.1|997.4|999.2|998.4|995.8|995.2|5976
1646999330000|2022-03-11 11:48:50|998.2|997.6|997.4|996.7|998.9|998|997.3|996.6|1767
1646999340000|2022-03-11 11:49:00|997.3|996.5|997.9|997.1|998.2|997.4|997.3|996.5|1549
1646999350000|2022-03-11 11:49:10|997.8|997|998.1|997.5|998.5|997.8|997.6|997|652
1646999360000|2022-03-11 11:49:20|998.2|997.7|998.4|997.7|998.9|998.3|997.9|997|22326
1646999370000|2022-03-11 11:49:30|998.3|997.5|998.2|997.6|998.9|998.3|997.7|997.1|2888
1646999380000|2022-03-11 11:49:40|998.4|997.7|998.4|997.7|999.6|998.8|998|997.4|3646
1646999390000|2022-03-11 11:49:50|998.7|997.9|998.4|997.8|999.1|998.4|998|997.5|3032
1646999400000|2022-03-11 11:50:00|997.8|997.7|998.1|997.5|998.8|998.1|997.8|997.4|1667
1646999410000|2022-03-11 11:50:10|998|997.4|996.2|995.4|998.4|997.6|995.4|994.7|15049
1646999420000|2022-03-11 11:50:20|995.8|995.5|997.6|997.1|997.6|997.1|995.8|995.5|9209
1646999430000|2022-03-11 11:50:30|997.5|997.6|996.3|995.5|998.1|997.6|996|995.4|4291
1646999440000|2022-03-11 11:50:40|996.6|995.4|997|996.1|997.4|996.3|995.9|995.2|3552
1646999450000|2022-03-11 11:50:50|996.7|996|995.4|994.8|998|997.4|994.7|994.6|18907
1646999460000|2022-03-11 11:51:00|995.5|994.9|996.1|995.4|997.1|996.6|995.3|994.9|4622
1646999470000|2022-03-11 11:51:10|996|995.3|995.9|995.4|996.1|995.6|995.8|995.2|1044
1646999480000|2022-03-11 11:51:20|995.8|995.1|995.2|994.5|995.8|995.3|994.9|994.3|22563
1646999490000|2022-03-11 11:51:30|995.1|994.4|994.5|993.8|995.5|994.5|994.2|993.3|3273
1646999500000|2022-03-11 11:51:40|994.4|993.9|993.3|992.5|994.6|994|993|992.1|5555
1646999510000|2022-03-11 11:51:50|993.2|992.6|994.3|993.7|994.6|993.8|993.2|992.6|2026
1646999520000|2022-03-11 11:52:00|994.1|993.6|993.1|992.5|994.8|994|992.3|991.5|13794
1646999530000|2022-03-11 11:52:10|993|992.2|990.8|990.1|993|992.3|989.8|988.3|20999
1646999540000|2022-03-11 11:52:20|990.7|990.3|992|991.1|993.5|992.5|989.9|989|8348
1646999550000|2022-03-11 11:52:30|991.9|991|992.4|991.7|992.7|992.1|991.3|990.6|7376
1646999560000|2022-03-11 11:52:40|992.6|991.8|992.9|992|994.4|993.6|992.5|991.8|2694
1646999570000|2022-03-11 11:52:50|992.8|991.7|991|989.9|993|992.3|991|989.9|750
1646999580000|2022-03-11 11:53:00|990.9|990.1|991.3|990.8|991.9|991.4|990.8|990.1|5405
1646999590000|2022-03-11 11:53:10|991.4|990.3|994.4|993.6|994.9|994.3|991.4|990.3|3213
1646999600000|2022-03-11 11:53:20|994.3|993.7|995|994.5|995|994.5|993.9|993|3540
1646999610000|2022-03-11 11:53:30|994.9|994.1|994.7|993.9|995|994.6|994.2|993.4|4887
1646999620000|2022-03-11 11:53:40|994.8|994|992|991.3|995|994.5|991.3|990.4|4141
1646999630000|2022-03-11 11:53:50|992.1|991.5|991.9|990.9|992.8|992|991.5|990.8|1600
1646999640000|2022-03-11 11:54:00|992|991.4|992.9|992.2|994|993|992|991.4|2002
1646999650000|2022-03-11 11:54:10|993.1|992.4|992.5|991.5|993.4|992.8|992|990.9|11120
1646999660000|2022-03-11 11:54:20|992.6|991.6|992.3|991.3|992.8|992.1|991.4|990.8|15088
1646999670000|2022-03-11 11:54:30|992.1|991.1|992.2|991.4|993|992.3|992|991|1765
1646999680000|2022-03-11 11:54:40|992.1|992.1|993|992.3|993.4|992.8|992.1|991.3|9963
1646999690000|2022-03-11 11:54:50|992.9|992.2|993|992.2|993|992.6|992.6|992|418
1646999700000|2022-03-11 11:55:00|992.9|992.3|992.1|991.1|993|992.7|992|991.1|4219
1646999710000|2022-03-11 11:55:10|992|991|992.7|992.1|993|992.2|991.9|991|120
1646999720000|2022-03-11 11:55:20|992.5|992.2|993.3|992.8|993.6|993.1|992.5|992.1|5409
1646999730000|2022-03-11 11:55:30|993.2|992.7|993.3|992.7|993.8|992.9|992.5|991.9|4574
1646999740000|2022-03-11 11:55:40|993.2|992.4|993.4|992.8|993.6|993|992.3|991.5|12558
1646999750000|2022-03-11 11:55:50|993.2|992.7|993.4|992.7|994|993.3|993.1|992.5|1292
1646999760000|2022-03-11 11:56:00|993.2|992.6|993|992.6|993.4|992.6|992.6|991.9|0
1646999770000|2022-03-11 11:56:10|993.4|993|993.5|993|993.8|993|993.3|992.5|14
1646999780000|2022-03-11 11:56:20|993.6|992.9|994|993.3|994.4|993.7|993|992.3|24825
1646999790000|2022-03-11 11:56:30|993.7|993.4|992.4|991.9|993.7|993.4|992.1|991.6|6034
1646999800000|2022-03-11 11:56:40|991.5|991.7|991.1|990.4|992.4|991.7|990.9|990.3|1170
1646999810000|2022-03-11 11:56:50|991.2|990.5|991.3|990.6|991.4|990.9|990.7|990.3|2405
1646999820000|2022-03-11 11:57:00|991.1|990.5|992.2|991.4|992.4|991.7|991.1|990.3|4911
1646999830000|2022-03-11 11:57:10|992|991.2|991.2|990.6|992|991.4|991|990.3|1838
1646999840000|2022-03-11 11:57:20|991.1|990.5|991.6|990.9|991.7|991.4|991.1|990.4|1058
1646999850000|2022-03-11 11:57:30|991.7|991.1|991.9|991.2|992.2|991.6|991.6|991.1|500
1646999860000|2022-03-11 11:57:40|991.8|991.3|992|991.4|992|991.5|991.7|991.1|839
1646999870000|2022-03-11 11:57:50|992.2|991.6|992.9|992.3|993|992.6|992.2|991.4|2271
1646999880000|2022-03-11 11:58:00|993|992.4|993.6|992.9|993.8|993.5|992.8|992.4|23741
1646999890000|2022-03-11 11:58:10|993.4|993|992.5|991.8|994|993.4|992|991.4|1034
1646999900000|2022-03-11 11:58:20|992.4|992|993.2|992.7|993.6|992.8|992.4|992|3605
1646999910000|2022-03-11 11:58:30|993.1|992.6|992.4|991.9|993.6|992.9|992.4|991.8|3332
1646999920000|2022-03-11 11:58:40|992.3|991.7|993.3|992.6|993.3|992.8|992.1|991.4|1232
1646999930000|2022-03-11 11:58:50|993.2|992.5|993.3|992.7|993.3|992.8|992.7|992.4|0
1646999940000|2022-03-11 11:59:00|993.2|992.6|993|992.4|993.4|992.7|992.4|992.1|457
1646999950000|2022-03-11 11:59:10|992.9|992.3|993.2|992.4|993.2|992.6|992.7|992.1|0
1646999960000|2022-03-11 11:59:20|993.1|992.1|993.4|992.7|993.8|993.2|992.8|992|15800
1646999970000|2022-03-11 11:59:30|993.3|992.6|992.1|991.5|993.3|992.7|992|991.3|327
1646999980000|2022-03-11 11:59:40|992.2|991.6|993.2|992.7|993.4|992.8|992.2|991.6|2639
1646999990000|2022-03-11 11:59:50|993.4|992.8|992.8|992.3|993.6|992.9|992.5|992.1|1559
1647000000000|2022-03-11 12:00:00|992.9|992.1|992.7|992.1|992.9|992.1|992.6|992|184
1647000130000|2022-03-11 12:02:10|992.6|991.5|992.5|991.8|992.6|991.8|991.9|991.4|2916
1647000140000|2022-03-11 12:02:20|992.4|991.6|992.2|991.6|992.9|992.8|992.1|991.5|6327
1647000150000|2022-03-11 12:02:30|992.3|991.7|991.8|991.4|992.6|992|991.8|991.2|4724
1647000160000|2022-03-11 12:02:40|991.7|991.2|991.1|990.6|991.7|991.2|990.9|990.4|1135
1647000170000|2022-03-11 12:02:50|991|990.4|991.1|990.5|991.1|990.5|991|990.4|0
1647000180000|2022-03-11 12:03:00|991.2|990.6|991.7|991.1|991.8|991.2|991.2|990.6|5475
1647000190000|2022-03-11 12:03:10|991.8|991.2|991.4|990.8|991.9|991.3|991.4|990.8|100
1647000200000|2022-03-11 12:03:20|991.3|990.9|990.9|990.2|991.3|990.9|990.6|990.1|7321
1647000210000|2022-03-11 12:03:30|990.8|990.4|989.6|989.1|990.8|990.4|989.1|989|53358
1647000220000|2022-03-11 12:03:40|989.5|989|988.7|988|989.5|989|988.4|987.7|2596
1647000230000|2022-03-11 12:03:50|988.9|988.1|988.5|987.6|988.9|988.4|988.5|987.6|2220
1647000240000|2022-03-11 12:04:00|988.4|988|987.1|986.6|988.4|988|987.1|986.4|475
1647000250000|2022-03-11 12:04:10|987.3|986.7|990|989.3|990.7|989.8|987.3|986.7|25121
1647000260000|2022-03-11 12:04:20|990.2|989.2|990.4|989.7|990.6|989.8|990.1|989.1|0
1647000270000|2022-03-11 12:04:30|990.5|989.9|991.7|991|991.7|991|990.4|989.9|4929
1647000280000|2022-03-11 12:04:40|991.4|990.9|992.5|991.7|992.6|991.7|991.4|990.7|475
1647000290000|2022-03-11 12:04:50|991.8|991.8|993.1|992.3|993.3|992.3|991.8|991.5|8
1647000300000|2022-03-11 12:05:00|993.2|992.2|991.9|991.1|993.3|992.2|991.4|990.6|6536
1647000310000|2022-03-11 12:05:10|992|991.2|991.5|990.9|992.1|991.3|991.4|990.5|1253
1647000320000|2022-03-11 12:05:20|991.4|990.6|992.4|992|992.5|992|991.1|990.4|1683
1647000330000|2022-03-11 12:05:30|992.6|991.8|992.3|991.4|992.8|991.9|992.2|991.4|355
1647000340000|2022-03-11 12:05:40|992.5|991.3|991.6|991|992.5|991.8|990.8|990.4|1795
1647000350000|2022-03-11 12:05:50|991.5|990.6|991.6|990.7|991.6|990.9|990.9|990.4|4061
1647000360000|2022-03-11 12:06:00|991.5|990.6|991.5|991|991.9|991.4|991.2|990.4|406
1647000370000|2022-03-11 12:06:10|991.7|991.5|991.7|991.1|991.9|991.5|991.4|990.6|3404
1647000380000|2022-03-11 12:06:20|991.4|990.8|991.1|990.7|991.5|990.8|991|990.4|0
1647000390000|2022-03-11 12:06:30|991|990.5|990.8|990.6|991|990.6|990.1|989.4|5131
1647000400000|2022-03-11 12:06:40|991|990.5|991.1|990.6|991.9|991.1|990.8|990.2|331
1647000410000|2022-03-11 12:06:50|991|990.5|991.1|990.5|991.4|990.7|990.4|989.7|61
1647000420000|2022-03-11 12:07:00|990.9|990.3|991.5|990.9|992.1|991.2|990.6|989.9|49
1647000430000|2022-03-11 12:07:10|991.7|991|991.4|990.9|992.1|991.4|991.4|990.9|0
1647000440000|2022-03-11 12:07:20|991.3|990.7|990.8|990.3|991.3|990.7|989.9|989.2|2718
1647000450000|2022-03-11 12:07:30|990.9|990.2|991.9|991.2|991.9|991.2|990.5|990.2|9522
1647000460000|2022-03-11 12:07:40|992|991.4|991.7|991.1|992|991.4|991.7|990.9|0
1647000470000|2022-03-11 12:07:50|991.6|991|992|991.4|992|991.4|990.9|990.2|1736
1647000480000|2022-03-11 12:08:00|992.1|991.6|992.1|991.4|992.5|991.9|992.1|991.4|584
1647000490000|2022-03-11 12:08:10|992.3|991.5|992.4|991.6|992.7|992.1|992.1|991.4|525
1647000500000|2022-03-11 12:08:20|992.3|991.5|990.2|989.6|992.3|991.8|990.1|989.4|1357
1647000510000|2022-03-11 12:08:30|990.4|989.7|990.4|989.8|991.2|990.4|990.4|989.6|0
1647000520000|2022-03-11 12:08:40|990.3|989.6|990.8|990|991|990.3|989.8|989.2|2492
1647000530000|2022-03-11 12:08:50|990.5|989.9|991.1|990.5|991.2|990.7|990.1|989.4|1115
1647000540000|2022-03-11 12:09:00|991.2|990.7|990.9|990.3|991.8|991.2|990.6|990|7960
1647000550000|2022-03-11 12:09:10|990.8|990.1|990.6|990.2|990.8|990.2|990.5|989.8|0
1647000560000|2022-03-11 12:09:20|990.8|990.3|991.1|990.7|991.3|990.9|990.7|990.1|9671
1647000570000|2022-03-11 12:09:30|991.3|990.8|991.3|990.7|991.8|991.5|991|990.7|5919
1647000580000|2022-03-11 12:09:40|991.4|990.8|992.3|991.8|993.1|992.4|991.4|990.8|413
1647000590000|2022-03-11 12:09:50|992.5|991.9|993.2|992.6|993.6|993.3|992.5|991.9|4803
1647000600000|2022-03-11 12:10:00|993.3|992.7|993.3|992.7|993.5|993.2|992.6|992|3248
1647000610000|2022-03-11 12:10:10|993.4|992.8|993.6|993|993.6|993|992.6|992.2|6506
1647000620000|2022-03-11 12:10:20|993.4|992.9|994.2|993.4|994.2|993.4|992.5|991.9|7105
1647000630000|2022-03-11 12:10:30|994.3|993.5|994.5|994|995|994.9|994.2|993.5|4970
1647000640000|2022-03-11 12:10:40|994.7|994.1|994.3|993.6|995|994.4|994.3|993.6|2350
1647000650000|2022-03-11 12:10:50|994.4|993.7|994.2|993.9|994.8|994|994|993.6|731
1647000660000|2022-03-11 12:11:00|994.1|993.7|994.3|993.9|994.8|994.5|993.7|993.1|7860
1647000670000|2022-03-11 12:11:10|994.5|994|994.2|993.7|995|994.6|994.2|993.6|4759
1647000680000|2022-03-11 12:11:20|994.4|993.9|994|993.2|994.9|994.3|993.4|992.8|27218
1647000690000|2022-03-11 12:11:30|993.8|993.3|994.4|993.9|994.9|994.2|993.8|993.3|3082
1647000700000|2022-03-11 12:11:40|994.5|994.1|994.3|993.7|994.6|994.3|994|993.3|10566
1647000710000|2022-03-11 12:11:50|994.1|993.6|993.7|992.9|994.1|993.6|992.9|992.3|584
1647000720000|2022-03-11 12:12:00|993.8|993|993.6|993|994.1|993.5|993.5|992.7|585
1647000730000|2022-03-11 12:12:10|993.5|992.9|991.6|991|993.6|993.1|991.6|991|2660
1647000740000|2022-03-11 12:12:20|991.5|990.8|993.1|992.2|993.3|992.5|991|990.4|2445
1647000750000|2022-03-11 12:12:30|993.2|992.3|994|993.2|994.1|993.2|993.1|992.3|100
1647000760000|2022-03-11 12:12:40|994.1|993.3|993.5|992.8|994.4|993.8|992.8|992.1|3594
1647000770000|2022-03-11 12:12:50|993.6|992.9|993.6|993.1|993.9|993.3|993.3|992.9|447
1647000780000|2022-03-11 12:13:00|993.5|993|993.5|993|993.5|993|993.2|992.5|1134
1647000790000|2022-03-11 12:13:10|993.4|992.8|994.6|993.9|994.7|994|993.2|992.5|57911
1647000800000|2022-03-11 12:13:20|994.4|994|994.7|994.3|995|994.5|994.4|994|4838
1647000810000|2022-03-11 12:13:30|994.3|994.1|994.2|993.6|994.3|994.1|994.2|993.5|963
1647000820000|2022-03-11 12:13:40|994.5|993.7|994.2|993.6|994.6|994.2|993.9|993.6|248
1647000830000|2022-03-11 12:13:50|994|993.5|993.8|993.5|994.6|994.2|993.8|993.4|2277
1647000840000|2022-03-11 12:14:00|994.2|993.8|996.6|996|996.8|996.6|994.1|993.7|11949
1647000850000|2022-03-11 12:14:10|996.8|996.2|997.6|997|997.7|997|996.8|996.2|437
1647000860000|2022-03-11 12:14:20|997.8|996.9|996.7|996.1|998|997.6|996.4|995.8|3186
1647000870000|2022-03-11 12:14:30|996.8|996.2|998.2|997.6|998.7|998|996.8|996.2|6260
1647000880000|2022-03-11 12:14:40|998.3|997.8|997.8|997.1|998.5|997.8|997.8|997|543
1647000890000|2022-03-11 12:14:50|997.6|997|995.8|995.1|997.6|997|995.4|994.8|1602
1647000900000|2022-03-11 12:15:00|995.9|995.2|995.7|995|996.8|996.1|995.7|995|500
1647000910000|2022-03-11 12:15:10|995.8|995.7|997.8|997|997.8|997|995.8|995.3|3405
1647000920000|2022-03-11 12:15:20|997.4|996.9|998.2|997.6|998.7|997.9|996.7|995.9|16856
1647000930000|2022-03-11 12:15:30|998.4|997.7|998.3|997.9|998.4|998|997.6|997.4|10529
1647000940000|2022-03-11 12:15:40|998.2|997.7|998.3|997.5|998.3|997.8|998|997.5|149
1647000950000|2022-03-11 12:15:50|998.2|997.8|997.5|997|998.2|997.9|997.5|996.8|2358
1647000960000|2022-03-11 12:16:00|997.7|996.8|996.5|995.9|997.7|997.3|996.3|995.9|1713
1647000970000|2022-03-11 12:16:10|996.7|996|996.9|996.2|997.5|997|996.5|995.9|30763
1647000980000|2022-03-11 12:16:20|996.6|996|996.6|995.9|996.9|996.2|996.4|995.9|529
1647000990000|2022-03-11 12:16:30|995.9|995.8|996.3|995.7|997.1|996.5|995.5|995|7430
1647001000000|2022-03-11 12:16:40|996.5|995.8|1000.4|999.6|1001.4|1000.6|996.5|995.8|39669
1647001010000|2022-03-11 12:16:50|1000.2|999.5|1000.8|999.8|1001.2|1000.4|999.5|998.6|16777
1647001020000|2022-03-11 12:17:00|1000.4|999.7|1002.4|1001.6|1003|1001.8|1000.4|999.6|23494
1647001030000|2022-03-11 12:17:10|1002.6|1001.8|1000.2|999.3|1002.8|1001.8|1000.2|999.3|8327
1647001040000|2022-03-11 12:17:20|1000.4|999.4|1002|1001.2|1002.8|1001.8|1000.4|999.4|1353
1647001050000|2022-03-11 12:17:30|1001.8|1001|1001.4|1000.6|1002|1001.6|1001.4|1000.6|1705
1647001060000|2022-03-11 12:17:40|1001.2|1000.4|1001|1000.2|1002.4|1001.4|1000.4|1000|1570
1647001070000|2022-03-11 12:17:50|1000.6|1000|1001.8|1001|1002.6|1002|1000.4|999.6|18490
1647001080000|2022-03-11 12:18:00|1001.6|1000.8|1001|1000.4|1001.6|1000.8|1001|1000.2|802
1647001090000|2022-03-11 12:18:10|1001.4|1000.6|999.6|998.7|1001.6|1001|999.2|998.7|12599
1647001100000|2022-03-11 12:18:20|999.5|998.6|999.8|999.1|1000.6|1000|999.5|998.6|5133
1647001110000|2022-03-11 12:18:30|999.7|999|1001.4|1000.6|1001.8|1001|999.5|998.4|1034
1647001120000|2022-03-11 12:18:40|1001.8|1000.8|1002.2|1001.4|1002.4|1001.4|1001.4|1000.6|500
1647001130000|2022-03-11 12:18:50|1002.4|1001.6|1003|1002|1003|1002.2|1001.8|1001|2016
1647001140000|2022-03-11 12:19:00|1002.8|1001.8|1001.4|1001|1002.8|1002|1001|1000|1755
1647001150000|2022-03-11 12:19:10|1001.2|1000.8|1001.8|1001|1001.8|1001|1001|1000.2|760
1647001160000|2022-03-11 12:19:20|1001.4|1000.8|1000.2|999.6|1001.4|1000.8|1000.2|999.6|100
1647001170000|2022-03-11 12:19:30|1000|999.5|998|997.3|1000|999.5|998|997.2|27325
1647001180000|2022-03-11 12:19:40|997.9|997.4|997.1|996.4|997.9|997.4|997.1|996.2|5872
1647001190000|2022-03-11 12:19:50|997|996.3|995.7|995.1|997|996.3|995.7|995|0
1647001200000|2022-03-11 12:20:00|996|995|998.3|997.5|998.8|998.4|995.3|995|6761
1647001210000|2022-03-11 12:20:10|998.2|997.4|997.6|996.5|998.2|997.4|997|996.5|1616
1647001220000|2022-03-11 12:20:20|997.1|996.7|998|997.1|998.2|997.3|997.1|996.7|0
1647001230000|2022-03-11 12:20:30|998.1|997.2|998.6|997.5|999|998.3|997.9|997.1|571
1647001240000|2022-03-11 12:20:40|998|997.6|998.5|997.5|999.2|998.2|997.6|997|10327
1647001250000|2022-03-11 12:20:50|998.1|997.4|998.5|998|1000.2|999.2|998|997.3|14363
1647001260000|2022-03-11 12:21:00|998.7|998.1|997.3|996.5|998.7|998.1|997|996.1|1500
1647001270000|2022-03-11 12:21:10|997.5|996.7|997.8|996.9|998.6|997.8|997|996.2|885
1647001280000|2022-03-11 12:21:20|997.9|997|996.9|996|998|997.1|996.9|995.9|1427
1647001290000|2022-03-11 12:21:30|996.8|995.9|998.2|997.4|998.8|998|996.5|995.6|10712
1647001300000|2022-03-11 12:21:40|998|997.2|998|997.5|998.6|997.9|997.5|996.7|17229
1647001310000|2022-03-11 12:21:50|998.3|997.6|998.9|998.1|999.2|998.4|998.3|997.5|954
1647001320000|2022-03-11 12:22:00|998.8|997.9|998.9|998|999.2|998.2|998.3|997.5|1638
1647001330000|2022-03-11 12:22:10|998.8|997.9|998.3|997.6|998.9|998|998.3|997.5|0
1647001340000|2022-03-11 12:22:20||997.5||997.6||997.6||997.5|0
1647001350000|2022-03-11 12:22:30|998.4|997.7|998.8|998.2|998.8|998.2|998.3|997.3|2890
1647001360000|2022-03-11 12:22:40|999|998.4|999.4|998.5|999.6|998.7|998.9|998.3|30
1647001370000|2022-03-11 12:22:50|999.5|998.8|999|998.5|999.6|998.9|999|998.4|394
1647001380000|2022-03-11 12:23:00|998.8|998.6|999.4|998.5|999.4|998.6|998.8|998.3|2210
1647001390000|2022-03-11 12:23:10|999.2|998.3|998.4|997.7|999.2|998.4|997.7|996.7|3185
1647001400000|2022-03-11 12:23:20|998.3|997.5|996.9|996.3|998.6|997.8|996.9|996.1|1310
1647001410000|2022-03-11 12:23:30|997|996.5|996.1|995.4|997.3|996.8|996.1|995.3|619
1647001420000|2022-03-11 12:23:40|995.9|995.3|996|995.1|996.1|995.3|995.8|995|0
1647001430000|2022-03-11 12:23:50|995.8|995|995.3|994.8|995.8|995.1|995.3|994.8|3500
1647001440000|2022-03-11 12:24:00|995.2|994.9|994.7|994|995.5|994.9|994.2|993.6|8365
1647001450000|2022-03-11 12:24:10|994.6|993.9|995.5|994.7|995.8|995.2|994.4|993.5|4631
1647001460000|2022-03-11 12:24:20|995.4|994.6|995.8|994.9|995.8|994.9|995|994.1|0
1647001470000|2022-03-11 12:24:30|996|995|996.1|995.6|997.2|997|996|995|17005
1647001480000|2022-03-11 12:24:40|996|995.3|995.1|994.3|996.1|995.3|995|994.1|2848
1647001490000|2022-03-11 12:24:50|995|994.1|994.5|993.6|995.1|994.4|994.5|993.6|1671
1647001500000|2022-03-11 12:25:00|994.4|993.5|992.8|991.9|994.4|993.5|992.7|991.9|2061
1647001510000|2022-03-11 12:25:10|992.7|991.7|994.7|993.8|995.2|994.4|992.3|991.5|7352
1647001520000|2022-03-11 12:25:20|994.5|993.7|993.9|993.2|994.8|993.9|993.6|992.9|1196
1647001530000|2022-03-11 12:25:30|993.8|993|992.9|992.2|993.8|993|992.8|991.9|566
1647001540000|2022-03-11 12:25:40|992.8|991.7|992.3|991.3|993|992.2|992|991|2932
1647001550000|2022-03-11 12:25:50|992.2|991.2|991.1|990.4|992.2|991.2|991|990.2|6413
1647001560000|2022-03-11 12:26:00|991|990.3|991.1|990.5|991.1|990.8|990.7|989.8|963
1647001570000|2022-03-11 12:26:10|991.4|990.6|992.5|991.6|992.5|991.8|991.4|990.6|2214
1647001580000|2022-03-11 12:26:20|992.2|991.7|992.5|992|992.5|992.3|992.2|991.4|12
1647001590000|2022-03-11 12:26:30|992.4|992.1|992.2|991.4|993|992.6|991.4|991.3|15762
1647001600000|2022-03-11 12:26:40|992|991.3|991.5|990.8|993|992.5|990.7|990.6|9216
1647001610000|2022-03-11 12:26:50|991.3|990.6|991.3|990.8|991.3|990.9|991.1|990.1|525
1647001620000|2022-03-11 12:27:00|991.4|990.5|991.5|990.6|992.2|991.2|990.1|989.5|4785
1647001630000|2022-03-11 12:27:10|991.7|990.5|991.2|990.6|991.8|991.1|990.1|990|4904
1647001640000|2022-03-11 12:27:20|991.4|990.7|990.3|989.4|991.4|990.7|989.7|989.3|7458
1647001650000|2022-03-11 12:27:30|990.2|989.5|990.3|989.6|990.3|989.7|989.9|989.2|2091
1647001660000|2022-03-11 12:27:40|990.1|989.5|989.1|988.5|990.3|989.8|989.1|988.3|10487
1647001670000|2022-03-11 12:27:50|989.2|988.7|988.4|988|990|989.2|988.4|988|5141
1647001680000|2022-03-11 12:28:00|988.3|987.7|988.6|988|988.7|988.5|987.7|987.3|11532
1647001690000|2022-03-11 12:28:10|988.7|987.9|988|987.3|988.7|988.2|988|987.1|214
1647001700000|2022-03-11 12:28:20|987.9|987.2|988.4|987.6|988.4|987.9|987.7|987.1|3799
1647001710000|2022-03-11 12:28:30|988.1|987.7|988.8|988.3|990|989.2|988.1|987.7|6524
1647001720000|2022-03-11 12:28:40|988.7|988.1|989.7|989|989.8|989|988.7|987.9|459
1647001730000|2022-03-11 12:28:50|989.8|988.9|991.5|990.8|992|991|989.2|988.5|14064
1647001740000|2022-03-11 12:29:00|991.4|990.6|990.2|989.3|991.4|990.7|990.1|989.3|3908
1647001750000|2022-03-11 12:29:10|990|989.2|988.9|988.3|990.2|989.3|988.8|988.1|0
1647001760000|2022-03-11 12:29:20|988.7|988.2|988.8|988.4|988.9|988.6|988.7|987.9|1130
1647001770000|2022-03-11 12:29:30|988.7|987.9|989.6|989|990|989.2|988|987.5|10524
1647001780000|2022-03-11 12:29:40|989.5|988.9|989.3|988.9|990.7|990.5|989.2|988.4|9681
1647001790000|2022-03-11 12:29:50|989.5|989|990.5|989.8|990.8|990.1|989.5|989|13364
1647001800000|2022-03-11 12:30:00|990.4|989.7|989.9|989.1|990.4|989.7|989.9|989.1|1870
1647001810000|2022-03-11 12:30:10|989.7|988.9|989.5|988.9|989.7|989.1|989.3|988.7|0
1647001820000|2022-03-11 12:30:20|989.7|989.5|990.7|990.2|991|990.3|989.7|989|2441
1647001830000|2022-03-11 12:30:30|990.9|990.1|990|989.6|991.8|990.9|990|989.3|6331
1647001840000|2022-03-11 12:30:40|990.1|989.4|991.3|990.6|991.3|990.7|989.9|989.1|526
1647001850000|2022-03-11 12:30:50|991.2|990.5|992.5|992|992.5|992|991|990.3|0
1647001860000|2022-03-11 12:31:00|992.8|992.1|992.9|992.3|993|992.5|992.4|991.8|4309
1647001870000|2022-03-11 12:31:10|992.8|992.2|993|992.4|993.7|993.1|992.7|992|337
1647001880000|2022-03-11 12:31:20|992.8|992.1|992.1|991.3|993.4|992.6|991.5|990.8|4218
1647001890000|2022-03-11 12:31:30|992.2|991.4|992.5|992|992.8|992.1|992|991.4|5715
1647001900000|2022-03-11 12:31:40|992.4|991.9|992.4|991.8|992.5|992|992.4|991.8|2312
1647001910000|2022-03-11 12:31:50|992.5|991.9|992.7|992|993.2|992.5|992.1|991.6|12051
1647001920000|2022-03-11 12:32:00|992.6|991.8|992.3|991.9|992.6|992.1|991.7|991.2|1417
1647001930000|2022-03-11 12:32:10|992.2|991.8|991.9|991.3|992.3|991.8|991.5|991|101
1647001940000|2022-03-11 12:32:20|992|991.2|991.4|990.9|992.3|991.5|991.1|990.5|1681
1647001950000|2022-03-11 12:32:30|991.2|990.7|992.2|991.5|992.4|992|991.1|990.6|780
1647001960000|2022-03-11 12:32:40|992.1|991.6|992|991.3|993|992.5|991.3|990.7|5717
1647001970000|2022-03-11 12:32:50|992.1|991.4|993.1|992.6|993.3|992.7|992.1|991.4|700
1647001980000|2022-03-11 12:33:00|993|992.5|992.3|991.8|993|992.6|992|991.4|1057
1647001990000|2022-03-11 12:33:10|992.2|991.7|991.6|991.1|992.2|991.7|991.6|990.8|0
1647002000000|2022-03-11 12:33:20|992.7|991.2|991.2|990.7|992.8|992.1|991.1|990.6|27681
1647002010000|2022-03-11 12:33:30|991.1|990.6|991.3|990.5|991.3|991.1|991|990.3|6200
1647002020000|2022-03-11 12:33:40|991.2|990.6|991.2|990.6|991.3|991|991|990.4|132
1647002030000|2022-03-11 12:33:50|991.3|990.4|991.8|991.2|991.9|991.7|990.3|989.7|17414
1647002040000|2022-03-11 12:34:00|991.6|991|991.1|990.5|991.6|991|990.9|990.2|721
1647002050000|2022-03-11 12:34:10|990.9|990.4|991.6|990.9|991.6|991.2|990.7|990.3|2747
1647002060000|2022-03-11 12:34:20|991.5|990.6|990.7|990|991.5|990.8|990.4|989.9|3739
1647002070000|2022-03-11 12:34:30|991|990.1|991|990.4|991.9|991.2|991|990.1|4948
1647002080000|2022-03-11 12:34:40|991.2|990.5|991.4|991|991.7|991|991.2|990.5|0
1647002090000|2022-03-11 12:34:50|991.7|991.1|993.3|992.7|993.5|992.8|991.7|991.1|564
1647002100000|2022-03-11 12:35:00|993.2|992.6|992.5|991.9|993.4|992.7|992.4|991.7|7297
1647002110000|2022-03-11 12:35:10|992.3|991.8|990.4|989.8|992.5|991.9|990.3|989.8|33871
1647002120000|2022-03-11 12:35:20|990.5|989.9|990.3|989.5|990.7|990.2|990|989.4|10960
1647002130000|2022-03-11 12:35:30|990.2|989.4|990.5|989.9|990.6|990.1|989.9|989.2|5126
1647002140000|2022-03-11 12:35:40|990.6|989.8|991.3|990.7|991.8|991.1|990.6|989.8|8079
1647002150000|2022-03-11 12:35:50|991.6|990.8|993|992.5|993.4|992.6|991.6|990.8|0
1647002160000|2022-03-11 12:36:00|992.9|992.4|992.4|992|993|992.4|992.3|991.8|4006
1647002170000|2022-03-11 12:36:10|992.7|992.1|993|992.3|993|992.4|992.6|992|447
1647002180000|2022-03-11 12:36:20|992.9|992.5|991.6|991.1|992.9|992.7|991.5|990.9|9902
1647002190000|2022-03-11 12:36:30|991.5|991|991.4|991|991.5|991|991.3|990.7|0
1647002200000|2022-03-11 12:36:40|991.5|991.1|992.7|992.1|992.9|992.2|991.5|991.1|3063
1647002210000|2022-03-11 12:36:50|992.8|992.2|992.9|992.3|993|992.4|992.7|992.2|0
1647002220000|2022-03-11 12:37:00|992.5|992.4|992.2|991.7|992.5|992.4|992|991.5|0
1647002230000|2022-03-11 12:37:10|992.4|991.8|991.9|991.3|992.6|992.1|991.9|991.3|22370
1647002240000|2022-03-11 12:37:20|991.8|991.2|990.9|990.4|991.9|991.5|990.8|990.2|4372
1647002250000|2022-03-11 12:37:30|990.8|990.3|990.2|989.7|990.8|990.3|990.2|989.6|1095
1647002260000|2022-03-11 12:37:40|990.3|989.8|989.9|989.5|990.3|989.9|989.9|989.4|1641
1647002270000|2022-03-11 12:37:50|990.1|989.8|990|989.5|990.5|990.1|989.7|989.1|4939
1647002280000|2022-03-11 12:38:00|990.2|989.6|990.4|989.9|991|990.5|990.1|989.6|39666
1647002290000|2022-03-11 12:38:10|990.7|990|990.8|990.3|991|990.4|990.7|990|1222
1647002300000|2022-03-11 12:38:20|990.9|990.4|990.9|990.3|991|990.5|990.7|990.3|1685
1647002310000|2022-03-11 12:38:30|991|990.4|990.6|990.3|991|990.6|990.6|990.3|7064
1647002320000|2022-03-11 12:38:40|990.7|990.1|989.5|989.1|990.9|990.1|989.5|988.9|9506
1647002330000|2022-03-11 12:38:50|989.8|989.2|988.9|988.3|989.8|989.7|988.5|988|3249
1647002340000|2022-03-11 12:39:00|988.5|988.2|988.9|988.4|989|988.6|988.5|988.1|700
1647002350000|2022-03-11 12:39:10|989|988.5|989|988.7|989|988.7|988.9|988.5|725
1647002360000|2022-03-11 12:39:20|989.3|988.6|989.1|988.7|989.6|989|989.1|988.6|1855
1647002370000|2022-03-11 12:39:30|989.3|989|989.3|988.9|989.3|989.1|989|988.8|226
1647002380000|2022-03-11 12:39:40|989.7|989|990|989.5|991.2|990.1|989.7|989|23053
1647002390000|2022-03-11 12:39:50|989.9|989.6|990.5|990|990.5|990.2|989.9|989.6|857
1647002400000|2022-03-11 12:40:00|990.4|990.1|990|989.6|990.5|990.2|989.6|989.2|6473
1647002410000|2022-03-11 12:40:10|990.1|989.7|989.9|989.3|990.3|989.9|989.9|989.3|2484
1647002420000|2022-03-11 12:40:20|989.8|989.4|989.1|988.7|989.8|989.5|989.1|988.5|4133
1647002430000|2022-03-11 12:40:30|989.2|989.1|989.6|989|989.8|989.2|988.7|988.5|8851
1647002440000|2022-03-11 12:40:40|989.3|988.9|989.5|988.8|989.6|989.1|989.1|988.5|1110
1647002450000|2022-03-11 12:40:50|989.1|988.6|989.6|988.9|989.8|989.3|988.5|988|2200
1647002460000|2022-03-11 12:41:00|989.3|989|989.2|988.6|989.4|989|988.5|988|2449
1647002470000|2022-03-11 12:41:10|989.3|988.7|989.4|988.9|989.6|989|989.3|988.7|1000
1647002480000|2022-03-11 12:41:20|989.5|988.8|988.2|987.9|989.8|989.5|988.2|987.9|6182
1647002490000|2022-03-11 12:41:30|988.1|988|989|988.5|989.3|988.9|987.9|987.5|6722
1647002500000|2022-03-11 12:41:40|988.8|988.6|989|988.4|989|988.7|988.8|988.3|0
1647002510000|2022-03-11 12:41:50|988.9|988.3|988|987.6|988.9|988.3|987.5|987|16543
1647002520000|2022-03-11 12:42:00|988.2|987.7|987.5|987.1|988.4|987.9|987.5|987|2875
1647002530000|2022-03-11 12:42:10|987.6|987.2|988.2|987.5|988.3|987.9|987.5|987.1|3906
1647002540000|2022-03-11 12:42:20|988.1|987.6|987.9|987.3|988.2|987.7|987.7|987.1|0
1647002550000|2022-03-11 12:42:30|987.7|987.2|987.9|987.4|988.2|987.9|987.7|987.2|10550
1647002560000|2022-03-11 12:42:40|988.1|987.5|987.6|987|988.6|988.1|987.2|987|4848
1647002570000|2022-03-11 12:42:50|987.4|987.1|987.4|987|987.6|987.5|987.4|987|10020
1647002580000|2022-03-11 12:43:00|987.2|986.9|987.3|986.8|987.3|986.9|986.8|986.4|7192
1647002590000|2022-03-11 12:43:10|987.2|986.6|987.2|986.8|987.3|987.2|987|986.6|4919
1647002600000|2022-03-11 12:43:20|987.1|986.7|987.2|986.7|987.2|987|986.7|986.1|3264
1647002610000|2022-03-11 12:43:30|987|986.8|986.8|986.3|987.2|986.9|986.6|986.3|1205
1647002620000|2022-03-11 12:43:40|987|986.4|987.2|986.7|987.2|987|987|986.4|150
1647002630000|2022-03-11 12:43:50|987.3|986.8|988.6|988|988.7|988.2|987.3|986.8|1920
1647002640000|2022-03-11 12:44:00|988.4|987.9|987.8|987.4|988.4|987.9|987.8|987.2|2095
1647002650000|2022-03-11 12:44:10|988|987.5|987.6|987.2|988|987.6|987.6|987.2|1081
1647002660000|2022-03-11 12:44:20|987.5|987.1|987.6|987.3|987.7|987.4|987.5|987|1215
1647002670000|2022-03-11 12:44:30|988|987.2|988.2|987.7|988.3|987.8|987.8|987.1|590
1647002680000|2022-03-11 12:44:40|988.3|987.8|988.3|988|988.3|988.1|987.8|987.3|5210
1647002690000|2022-03-11 12:44:50|988.4|987.9|989.1|988.6|989.6|989.2|988.4|987.9|796
1647002700000|2022-03-11 12:45:00|989.3|988.7|988.7|988.2|989.3|988.9|988.5|988|3200
1647002710000|2022-03-11 12:45:10|988.9|988.3|988.8|988.4|988.9|988.6|988.6|988.1|748
1647002720000|2022-03-11 12:45:20|988.9|988.5|988.8|988.4|988.9|988.6|988.8|988.1|665
1647002730000|2022-03-11 12:45:30|988.7|988.3|988.6|988.1|988.8|988.6|988.6|988.1|4875
1647002740000|2022-03-11 12:45:40|988.5|988|988.2|987.9|988.5|988.3|988.1|987.8|1620
1647002750000|2022-03-11 12:45:50|988.1|987.8|988.1|987.7|988.2|988|988|987.6|1652
1647002760000|2022-03-11 12:46:00|988|987.6|986.5|986.1|988|987.6|986.5|986|9175
1647002770000|2022-03-11 12:46:10|986.6|986|986.8|986.4|986.8|986.5|986.5|985.9|4163
1647002780000|2022-03-11 12:46:20|987|986.5|986.9|986.5|987.2|986.9|986.9|986.3|1641
1647002790000|2022-03-11 12:46:30|987.1|986.4|986.5|986.1|987.1|986.7|986.5|986.1|480
1647002800000|2022-03-11 12:46:40|986.7|986.2|985.8|985.4|986.7|986.3|985.8|985.3|0
1647002810000|2022-03-11 12:46:50|985.4|985.3|985.5|985|985.8|985.3|984.6|984.2|25848
1647002820000|2022-03-11 12:47:00|985.4|984.9|985.7|985.3|986|985.5|985.2|984.6|2602
1647002830000|2022-03-11 12:47:10|985.6|985.2|985.3|984.7|985.6|985.3|985|984.5|5480
1647002840000|2022-03-11 12:47:20|985.5|984.8|985|984.6|985.5|985|984.8|984.3|537
1647002850000|2022-03-11 12:47:30|985.1|984.7|984.4|984|985.2|984.8|984.4|983.9|820
1647002860000|2022-03-11 12:47:40|984.6|984.1|984|983.6|985.2|984.9|984|983.6|14156
1647002870000|2022-03-11 12:47:50|983.8|983.5|982.6|982.3|983.8|983.5|982.4|982|14012
1647002880000|2022-03-11 12:48:00|982.4|982.2|982|981.5|982.6|982.2|981.5|981|13950
1647002890000|2022-03-11 12:48:10|981.9|981.6|980.6|980.1|981.9|981.7|980.4|980.1|16724
1647002900000|2022-03-11 12:48:20|980.8|980.2|980.9|980.1|981.1|980.7|980.4|980|8424
1647002910000|2022-03-11 12:48:30|981|980.2|981.5|981.1|981.8|981.4|980.8|980.2|10548
1647002920000|2022-03-11 12:48:40|981.6|981.2|981.2|980.8|981.7|981.4|981.2|980.8|10506
1647002930000|2022-03-11 12:48:50|981|980.7|982.2|981.7|982.4|981.9|980.7|980.1|5777
1647002940000|2022-03-11 12:49:00|982|981.6|981.5|981|982.2|981.6|981.3|981|1256
1647002950000|2022-03-11 12:49:10|981.7|981.2|980.5|980|981.9|981.4|980.5|980|7906
1647002960000|2022-03-11 12:49:20|980.4|979.7|980|979.6|980.4|979.8|979.6|979.1|4381
1647002970000|2022-03-11 12:49:30|980.3|979.8|980.8|980.4|981.9|981.2|980.3|979.8|1461
1647002980000|2022-03-11 12:49:40|980.9|980.3|980.9|980.4|981.1|980.7|980.5|980.2|1470
1647002990000|2022-03-11 12:49:50|981|980.6|980.5|980.2|981.5|980.8|980.5|980|1149
1647003000000|2022-03-11 12:50:00|980.7|980.4|980.5|980.1|981|980.6|980.4|980|500
1647003010000|2022-03-11 12:50:10|980.4|980|980.9|980.6|981.2|980.7|980.4|980|1680
1647003020000|2022-03-11 12:50:20|980.6|980.4|981.2|980.7|981.3|980.9|980.4|980|6465
1647003030000|2022-03-11 12:50:30|981|980.8|981.9|981.4|982.2|982.1|981|980.8|5887
1647003040000|2022-03-11 12:50:40|981.8|981.6|980.9|980.5|982.2|981.7|980.9|980.5|9437
1647003050000|2022-03-11 12:50:50|981|980.9|981.2|980.8|981.8|981.2|981|980.5|405
1647003060000|2022-03-11 12:51:00|981.3|980.9|980.4|979.9|982|981.4|980.3|979.8|3542
1647003070000|2022-03-11 12:51:10|980.3|979.8|979|978.6|980.4|980.1|979|978.6|11740
1647003080000|2022-03-11 12:51:20|978.9|978.5|976.9|976.6|978.9|978.5|976.9|976.5|7923
1647003090000|2022-03-11 12:51:30|976.8|976.2|978|977.5|978|977.6|976.6|975.7|32304
1647003100000|2022-03-11 12:51:40|977.8|977.4|978|977.6|978.3|978.1|977.7|977.3|6395
1647003110000|2022-03-11 12:51:50|978.3|977.5|977.7|977.2|978.6|978.1|976.9|976.2|39530
1647003120000|2022-03-11 12:52:00|977.8|977.3|977.7|977.2|977.9|977.4|977.5|976.8|500
1647003130000|2022-03-11 12:52:10|977.6|977|976.9|976.3|977.6|977.2|976.7|976.2|500
1647003140000|2022-03-11 12:52:20|976.8|976.2|977|976.3|977.1|976.9|976.7|976.2|4486
1647003150000|2022-03-11 12:52:30|976.7|976.2|974.3|973.7|977.7|977.1|974|973.6|109101
1647003160000|2022-03-11 12:52:40|974.4|973.9|974.8|974.3|975.9|975.7|974.4|973.9|19828
1647003170000|2022-03-11 12:52:50|974.9|974.4|975|974.5|975|974.5|974.9|974.4|700
1647003180000|2022-03-11 12:53:00|974.8|974.3|975.3|974.9|975.3|975|974.8|974.3|3956
1647003190000|2022-03-11 12:53:10|975.4|975.1|975.3|974.7|975.5|975.1|975.2|974.7|1000
1647003200000|2022-03-11 12:53:20|975.2|974.5|973.5|973|975.2|974.5|973.3|972.8|24167
1647003210000|2022-03-11 12:53:30|973.6|973.2|973.8|973.4|974|973.9|973.5|973.2|16677
1647003220000|2022-03-11 12:53:40|973.7|973.2|973.5|973|974.6|974.2|973.5|972.8|20407
1647003230000|2022-03-11 12:53:50|973.3|972.8|972.3|971.6|973.3|972.8|971.9|971.3|7228
1647003240000|2022-03-11 12:54:00|972.4|971.5|972.8|972.3|972.9|972.4|972.4|971.5|2020
1647003250000|2022-03-11 12:54:10|972.6|972.4|971.3|970.8|972.8|972.4|971.1|970.6|55878
1647003260000|2022-03-11 12:54:20|971.4|970.9|970.7|970.2|971.7|971.2|970.7|970.2|15028
1647003270000|2022-03-11 12:54:30|970.5|970.1|969.3|969|970.5|970.2|969.2|969|37959
1647003280000|2022-03-11 12:54:40|969.4|969.1|971.2|970.9|971.7|971.1|969.4|969.1|25624
1647003290000|2022-03-11 12:54:50|971.1|970.7|971.1|970.5|971.3|971|970.6|970.3|23831
1647003300000|2022-03-11 12:55:00|970.8|970.4|971.3|970.8|971.7|971|970.6|970.3|1429
1647003310000|2022-03-11 12:55:10|971.5|970.9|971.9|971.5|972|971.5|971.5|970.9|1836
1647003320000|2022-03-11 12:55:20|972|971.7|971.2|970.9|972|971.8|971.1|970.9|52933
1647003330000|2022-03-11 12:55:30|971.1|970.7|968.2|967.8|971.1|970.8|968|967.7|27611
1647003340000|2022-03-11 12:55:40|968.3|967.9|968.1|967.6|968.5|968|967.8|967.4|8106
1647003350000|2022-03-11 12:55:50|968|967.7|968.2|967.6|968.3|968|967.9|967.6|5660
1647003360000|2022-03-11 12:56:00|968|967.5|966.5|966.2|968.2|967.8|966.4|966|6015
1647003370000|2022-03-11 12:56:10|966.6|966.3|966|965.5|967.1|966.6|965.8|965.2|13112
1647003380000|2022-03-11 12:56:20|965.8|965.4|966.3|965.8|966.3|965.8|965.3|965|12556
1647003390000|2022-03-11 12:56:30|966.2|965.6|968|967.6|968.1|967.6|966|965.6|9532
1647003400000|2022-03-11 12:56:40|968.1|967.7|967.4|967|968.3|967.7|967.2|967|3537
1647003410000|2022-03-11 12:56:50|967.2|966.9|968.3|967.8|968.3|967.8|967.2|966.6|4109
1647003420000|2022-03-11 12:57:00|968.2|968|967.7|967.2|968.2|968|967.4|967.2|8952
1647003430000|2022-03-11 12:57:10|967.6|967.3|968.9|968.5|968.9|968.5|967.3|967.1|5846
1647003440000|2022-03-11 12:57:20|969.1|968.6|969.9|969.3|970.4|970|968.7|968.6|8669
1647003450000|2022-03-11 12:57:30|969.7|969.2|969.7|969.1|969.9|969.5|969.1|968.4|6261
1647003460000|2022-03-11 12:57:40|969.8|969.3|967.8|967.2|970.3|969.7|967.7|967|4760
1647003470000|2022-03-11 12:57:50|967.9|967.4|968.1|967.6|968.5|968|967.9|967.4|4570
1647003480000|2022-03-11 12:58:00|968.3|967.7|967.4|966.9|968.7|968.4|967.2|966.8|5374
1647003490000|2022-03-11 12:58:10|967.7|967.3|968.6|968.1|968.6|968.1|967.7|967.3|7433
1647003500000|2022-03-11 12:58:20|968.3|968|969.1|968.5|969.1|968.5|968.3|968|500
1647003510000|2022-03-11 12:58:30|968.8|968.3|968.4|968|968.8|968.3|968.4|968|0
1647003520000|2022-03-11 12:58:40|968.5|968.1|968.4|968.2|968.8|968.3|968.4|968|3472
1647003530000|2022-03-11 12:58:50|968.5|968.3|968.7|968.4|969.5|968.9|968.4|968.2|4796
1647003540000|2022-03-11 12:59:00|968.6|968.3|969.7|969.1|969.7|969.1|968.5|968.3|3359
1647003550000|2022-03-11 12:59:10|969.6|969|968.7|968.1|969.6|969.1|968.4|968|5238
1647003560000|2022-03-11 12:59:20|968.8|968.3|969.5|969.2|969.8|969.4|968.8|968.1|3152
1647003570000|2022-03-11 12:59:30|969.4|969.1|968.3|967.7|969.4|969.1|967.7|967.2|7220
1647003580000|2022-03-11 12:59:40|968.4|967.8|967.8|967.7|968.4|968.1|967.6|967.3|5874
1647003590000|2022-03-11 12:59:50|967.9|967.8|967.7|967.4|968.2|967.8|967.7|967.4|410
1647003600000|2022-03-11 13:00:00|967.6|967.3|969.7|969.3|970.3|969.8|967|966.8|15692
1647003610000|2022-03-11 13:00:10|969.5|969.1|970.1|969.6|970.3|969.9|969.1|968.5|5370
1647003620000|2022-03-11 13:00:20|970.2|969.8|971.5|970.9|971.7|971.1|969.9|969.6|3969
1647003630000|2022-03-11 13:00:30|971.4|971.1|972.7|972.2|973.1|972.6|971.1|970.8|49786
1647003640000|2022-03-11 13:00:40|972.6|972|972.6|972.1|972.6|972.2|972.3|972|0
1647003650000|2022-03-11 13:00:50|972.1|972|972|971.5|972.6|972.3|972|971.5|3092
1647003660000|2022-03-11 13:01:00|971.8|971.4|971.3|970.7|972|971.4|971|970.5|10059
1647003670000|2022-03-11 13:01:10|971.1|970.5|970.1|969.8|971.1|970.7|969.8|969.1|25422
1647003680000|2022-03-11 13:01:20|970.2|969.6|970.9|970.3|971|970.5|969.7|969.3|7268
1647003690000|2022-03-11 13:01:30|970.8|970.5|970.3|969.9|970.9|970.5|970.3|969.8|1007
1647003700000|2022-03-11 13:01:40|970.5|970.1|971.4|970.8|971.5|971|970.5|970.1|973
1647003710000|2022-03-11 13:01:50|971.5|971|971.6|971.2|971.7|971.2|971.2|970.8|201
1647003720000|2022-03-11 13:02:00|971.7|971.3|972|971.6|972.7|972.2|971.7|971.3|2805
1647003730000|2022-03-11 13:02:10|971.8|971.4|972|971.5|972|971.6|971.2|970.6|2505
1647003740000|2022-03-11 13:02:20|972.2|971.4|972.3|971.8|972.6|972.2|971.9|971.4|2803
1647003750000|2022-03-11 13:02:30|972.2|971.7|972.3|971.8|972.3|971.8|972.1|971.7|0
1647003760000|2022-03-11 13:02:40|972.4|971.9|972.8|972.3|973.1|972.6|972.4|971.9|974
1647003770000|2022-03-11 13:02:50|972.7|972.2|972.4|971.9|972.7|972.2|972.4|971.8|1395
1647003780000|2022-03-11 13:03:00|972.5|972|972.4|972|972.8|972.4|972.3|971.9|11283
1647003790000|2022-03-11 13:03:10|972.5|971.9|973.6|973.2|973.9|973.4|972.5|971.9|2493
1647003800000|2022-03-11 13:03:20|973.7|973.3|973.2|972.7|973.9|973.5|973|972.5|7050
1647003810000|2022-03-11 13:03:30|973.3|972.8|973.9|973.5|973.9|973.5|973.3|972.7|0
1647003820000|2022-03-11 13:03:40|973.8|973.3|973.5|973.1|974.6|974.2|973.5|973.1|3246
1647003830000|2022-03-11 13:03:50|973.1|973|973.4|973|973.9|973.4|973.1|972.9|2427
1647003840000|2022-03-11 13:04:00|973|972.9|974.3|973.9|974.3|973.9|973|972.5|172
1647003850000|2022-03-11 13:04:10|974.6|974|973.8|973.3|974.8|974.3|973.8|973.3|21253
1647003860000|2022-03-11 13:04:20|973.6|973.2|972.9|972.5|973.8|973.3|972.9|972.5|1680
1647003870000|2022-03-11 13:04:30|972.8|972.4|973.7|973.1|973.8|973.3|972.8|972.3|1437
1647003880000|2022-03-11 13:04:40|973.6|973|973.2|972.7|973.6|973|972.6|972.2|615
1647003890000|2022-03-11 13:04:50|973.3|972.8|973|972.5|973.3|973.2|972.6|972.2|3397
1647003900000|2022-03-11 13:05:00|973.2|972.6|974.1|973.6|974.1|973.7|973|972.6|3907
1647003910000|2022-03-11 13:05:10|974.2|973.7|974.2|973.7|974.2|973.8|974|973.5|757
1647003920000|2022-03-11 13:05:20|974|973.6|973|972.4|974.2|973.7|973|972.4|0
1647003930000|2022-03-11 13:05:30|973.2|972.5|974|973.4|974|973.5|973.2|972.5|361
1647003940000|2022-03-11 13:05:40|973.8|973.3|973.9|973.3|974|973.5|973.6|973.2|1951
1647003950000|2022-03-11 13:05:50|973.7|973.2|973.2|972.6|973.7|973.2|972.8|972.3|176
1647003960000|2022-03-11 13:06:00|973.4|972.8|973.4|973|973.4|973.2|972.8|972.5|2370
1647003970000|2022-03-11 13:06:10|973.5|973.4|973.2|972.8|973.7|973.4|973.2|972.8|257
1647003980000|2022-03-11 13:06:20|973.1|972.7|973.2|972.8|973.3|973|972.7|972.4|3278
1647003990000|2022-03-11 13:06:30|973.3|972.9|973.5|973.1|973.5|973.1|973.3|972.9|548
1647004000000|2022-03-11 13:06:40|973.2|973.2|974.1|973.7|974.2|973.9|973.2|972.9|1516
1647004010000|2022-03-11 13:06:50|974.3|974.1|975.4|975|975.5|975|974.3|973.7|1723
1647004020000|2022-03-11 13:07:00|975|974.9|974.9|974.6|975.4|975.1|974.9|974.6|523
1647004030000|2022-03-11 13:07:10|975.1|974.4|974.9|974.4|975.1|974.7|974.7|974.4|2894
1647004040000|2022-03-11 13:07:20|975|974.5|975|974.6|975.5|975|974.7|974.5|2236
1647004050000|2022-03-11 13:07:30|975.4|974.7|974.8|974.3|975.5|975.3|974.5|974.3|9495
1647004060000|2022-03-11 13:07:40|974.6|974.4|975.8|975.4|975.9|975.4|974.6|974.3|3565
1647004070000|2022-03-11 13:07:50|975.9|975.3|975.8|975.5|976.1|975.8|975.7|975.1|5967
1647004080000|2022-03-11 13:08:00|975.7|975.6|976.4|975.7|976.4|976|975.1|974.7|5797
1647004090000|2022-03-11 13:08:10|976.3|975.8|975.7|975.2|976.3|976|975.2|974.7|3265
1647004100000|2022-03-11 13:08:20|975.8|975.3|976.2|975.6|976.2|975.6|975.8|975.2|0
1647004110000|2022-03-11 13:08:30|976.1|975.5|975.9|975.4|976.1|975.5|975.4|975|2095
1647004120000|2022-03-11 13:08:40|976|975.9|976.1|975.7|976.4|976|975.3|975|11473
1647004130000|2022-03-11 13:08:50|975.7|975.6|974.9|974.4|976|975.6|974.9|974.4|4512
1647004140000|2022-03-11 13:09:00|974.8|974.3|975.2|974.8|975.2|974.8|974.7|974.1|6581
1647004150000|2022-03-11 13:09:10|975.1|974.6|975|974.6|975.1|974.6|975|974.6|1533
1647004160000|2022-03-11 13:09:20|974.8|974.5|974.9|974.5|975|974.6|974.3|973.8|4353
1647004170000|2022-03-11 13:09:30|974.8|974.4|975|974.3|975.2|974.7|974.7|974.3|1503
1647004180000|2022-03-11 13:09:40|974.9|974.4|975.3|974.8|975.6|975|974.9|974.4|1609
1647004190000|2022-03-11 13:09:50|975.4|974.9|975.6|975|975.6|975|975.4|974.9|0
1647004200000|2022-03-11 13:10:00|975.5|974.9|974.7|974.1|975.5|974.9|974.2|973.8|4606
1647004210000|2022-03-11 13:10:10|974.8|974.3|975.3|974.7|975.5|975|974.8|974.3|531
1647004220000|2022-03-11 13:10:20|975.1|974.6|975.3|974.8|975.5|975|974.9|974.5|41
1647004230000|2022-03-11 13:10:30|975.4|974.9|977|976.6|977|976.8|975.3|974.8|4441
1647004240000|2022-03-11 13:10:40|977.1|976.7|978.4|977.8|978.4|977.8|976.6|976.2|2753
1647004250000|2022-03-11 13:10:50|978.6|977.9|978.7|978.2|979.4|979|978.5|977.9|15588
1647004260000|2022-03-11 13:11:00|978.6|978.1|977.8|977.5|979|978.9|977.8|977.4|27286
1647004270000|2022-03-11 13:11:10|978|977.4|978.5|977.9|978.5|978.1|978|977.4|4124
1647004280000|2022-03-11 13:11:20|978.4|978|978.3|977.7|978.7|978.1|978.3|977.7|0
1647004290000|2022-03-11 13:11:30|978|977.6|977.7|977.1|978.3|977.9|976.7|976.2|32425
1647004300000|2022-03-11 13:11:40|977.6|977|978.8|978.3|978.8|978.5|977.3|977|5083
1647004310000|2022-03-11 13:11:50|978.3|978.2|978|977.6|979|978.9|978|977.6|6538
1647004320000|2022-03-11 13:12:00|978.1|977.7|978.1|977.5|978.2|977.8|977.9|977.5|2312
1647004330000|2022-03-11 13:12:10|978|977.6|977.8|977.4|978|977.6|977.5|977.1|2140
1647004340000|2022-03-11 13:12:20|977.7|977.3|978.4|977.8|978.4|978.1|977.6|977.2|4734
1647004350000|2022-03-11 13:12:30|978.6|978|979|978.4|979|978.4|978.4|977.9|0
1647004360000|2022-03-11 13:12:40|978.9|978.3|978.8|978.4|979|978.7|978.1|977.6|10261
1647004370000|2022-03-11 13:12:50|978.9|978.5|979.2|978.7|979.2|978.7|978.9|978.5|794
1647004380000|2022-03-11 13:13:00|979.3|978.8|979.6|979.1|979.7|979.4|979|978.5|2550
1647004390000|2022-03-11 13:13:10|979.5|979|979.3|978.8|979.6|979.1|979.1|978.7|1200
1647004400000|2022-03-11 13:13:20|979.1|978.7|978.9|978.3|979.3|978.9|978.7|978.3|311
1647004410000|2022-03-11 13:13:30|979.1|978.5|979.1|978.7|979.2|978.7|978.4|978.1|8967
1647004420000|2022-03-11 13:13:40|979.3|978.9|978.4|977.8|979.6|979|978.4|977.8|6074
1647004430000|2022-03-11 13:13:50|978.3|977.6|978|977.6|978.3|977.6|977.5|977.3|3868
1647004440000|2022-03-11 13:14:00|977.9|977.5|978.2|977.7|978.2|977.8|977.5|977|1464
1647004450000|2022-03-11 13:14:10|977.8|977.6|977.8|977.4|977.8|977.6|976.9|976.3|23530
1647004460000|2022-03-11 13:14:20|977.7|977.2|977.1|976.4|977.7|977.2|976.8|976.4|1898
1647004470000|2022-03-11 13:14:30|977.2|976.5|977.5|977.1|977.7|977.1|977.1|976.5|4309
1647004480000|2022-03-11 13:14:40|977.4|977.2|977.9|977.6|977.9|977.7|977.4|977.1|563
1647004490000|2022-03-11 13:14:50|978.2|977.4|979.3|978.7|979.4|978.7|978.2|977.4|886
1647004500000|2022-03-11 13:15:00|979.6|978.8|978.9|978.3|979.6|979|978.6|978.1|1468
1647004510000|2022-03-11 13:15:10|979.1|978.4|978.8|978.3|979.3|978.9|978.7|978.3|1194
1647004520000|2022-03-11 13:15:20|978.7|978.2|978.3|977.9|978.9|978.4|978.1|977.7|2378
1647004530000|2022-03-11 13:15:30|978.5|978|978.9|978.3|978.9|978.5|978.5|978|393
1647004540000|2022-03-11 13:15:40|979.1|978.4|978.7|978.5|979.7|979.1|978.5|978.3|5201
1647004550000|2022-03-11 13:15:50|978.6|978.6|979.1|978.6|979.1|978.6|978.6|978.6|625
1647004560000|2022-03-11 13:16:00|979|978.5|977.7|977.1|979|978.5|977.5|976.9|1292
1647004570000|2022-03-11 13:16:10|977.6|976.9|978.7|978.1|978.9|978.2|977.4|976.9|2359
1647004580000|2022-03-11 13:16:20|978.6|978.3|978.7|978.1|978.7|978.3|978.6|978.1|71
1647004590000|2022-03-11 13:16:30|978.6|978.2|978.5|977.9|978.7|978.3|978.4|977.9|586
1647004600000|2022-03-11 13:16:40|978.6|978|979.2|978.7|979.8|979.4|978.6|978|2029
1647004610000|2022-03-11 13:16:50|979.4|978.9|979.4|978.9|979.7|979.1|979.3|978.9|0
1647004620000|2022-03-11 13:17:00|979.3|978.8|979.6|979|979.6|979.1|979.3|978.8|1835
1647004630000|2022-03-11 13:17:10|979.5|979.1|979.7|979.2|979.7|979.2|979.2|978.7|822
1647004640000|2022-03-11 13:17:20|979.8|979.4|980|979.6|980.3|979.8|979.6|979|12867
1647004650000|2022-03-11 13:17:30|979.8|979.5|980|979.4|980|979.5|979.4|979|127
1647004660000|2022-03-11 13:17:40|980.1|979.5|980|979.5|980.2|979.6|980|979.5|0
1647004670000|2022-03-11 13:17:50|980.2|979.6|979.6|979.2|980.4|980|979.6|979.2|1605
1647004680000|2022-03-11 13:18:00|979.8|979.4|980.5|980.1|980.5|980.1|979.5|979.4|3898
1647004690000|2022-03-11 13:18:10|980.3|980|980.3|979.9|980.5|980.1|980.3|979.8|185
1647004700000|2022-03-11 13:18:20|980.2|979.8|979.9|979.5|980.2|979.8|979.8|979.4|394
1647004710000|2022-03-11 13:18:30|979.8|979.6|979.9|979.6|979.9|979.6|979.8|979.3|0
1647004720000|2022-03-11 13:18:40|980.2|979.9|980.9|980.4|981|980.5|980.2|979.7|565
1647004730000|2022-03-11 13:18:50|980.8|980.3|980.7|980.4|981.6|981|980.6|980.2|2755
1647004740000|2022-03-11 13:19:00|980.6|980.3|980.7|980.3|980.7|980.4|980.3|979.9|1083
1647004750000|2022-03-11 13:19:10|980.9|980.4|980.4|979.9|980.9|980.5|980|979.6|2449
1647004760000|2022-03-11 13:19:20|980.2|979.8|980.6|980.1|980.6|980.1|980.2|979.7|1106
1647004770000|2022-03-11 13:19:30|980.7|980.2|980.5|980.1|981|980.6|980.3|980.1|1471
1647004780000|2022-03-11 13:19:40|980.1|980|980|979.6|980.1|980|980|979.6|2550
1647004790000|2022-03-11 13:19:50|979.6|979.5|979.8|979.4|979.9|979.5|979.5|979|5466
1647004800000|2022-03-11 13:20:00|979.9|979.5|978.3|977.8|979.9|979.5|978.3|977.8|1091
1647004810000|2022-03-11 13:20:10|978.2|977.9|978.9|978.3|979.1|978.7|978.2|977.9|1303
1647004820000|2022-03-11 13:20:20|978.8|978.4|978.9|978.3|978.9|978.5|978.5|978.1|558
1647004830000|2022-03-11 13:20:30|978.8|978.2|978.4|977.9|978.8|978.2|978.4|977.9|0
1647004840000|2022-03-11 13:20:40|977.8|977.8|976.5|976.2|978.3|977.8|976.5|976.2|1722
1647004850000|2022-03-11 13:20:50|976.7|976.3|976.9|976.4|977|976.6|976.7|976.2|1353
1647004860000|2022-03-11 13:21:00|977|976.5|976.8|976.4|977.3|976.9|976.8|976.3|7155
1647004870000|2022-03-11 13:21:10|977|976.5|976.6|976.3|977.6|977.2|976.6|976.2|2080
1647004880000|2022-03-11 13:21:20|976.5|976.2|977.2|976.9|977.3|976.9|976.5|976.2|1620
1647004890000|2022-03-11 13:21:30|977.3|977|977.8|977.5|978.3|977.8|977.3|977|6270
1647004900000|2022-03-11 13:21:40|977.7|977.3|977.2|976.9|977.7|977.3|977.2|976.8|296
1647004910000|2022-03-11 13:21:50|977.1|976.8|976.8|976.3|977.1|976.8|976.8|976.2|3356
1647004920000|2022-03-11 13:22:00|977|976.4|976.8|976.4|977.4|976.8|976.6|976.2|4544
1647004930000|2022-03-11 13:22:10|976.7|976.3|976.6|976.2|977|976.6|976.5|976.2|2829
1647004940000|2022-03-11 13:22:20|976.8|976.3|976.8|976.1|976.8|976.4|976.2|975.9|4648
1647004950000|2022-03-11 13:22:30|976.5|976.3|976.7|976.1|976.7|976.3|976.4|976|1223
1647004960000|2022-03-11 13:22:40|976.8|976.2|977.1|976.5|977.2|976.7|976.5|976|7867
1647004970000|2022-03-11 13:22:50|977|976.6|977.9|977.4|977.9|977.4|977|976.6|157
1647004980000|2022-03-11 13:23:00|977.8|977.3|976.8|976.3|977.9|977.3|976.6|976.2|2164
1647004990000|2022-03-11 13:23:10|976.7|976.2|976.7|976.3|976.7|976.3|976.6|976|0
1647005000000|2022-03-11 13:23:20|976.6|976.4|976.5|976.1|976.7|976.4|976.5|976|500
1647005010000|2022-03-11 13:23:30|976.7|976|976.7|976.2|976.7|976.2|976.4|976|0
1647005020000|2022-03-11 13:23:40|976.8|976.7|976.6|976.2|976.8|976.7|976.5|976.2|2919
1647005030000|2022-03-11 13:23:50||976.3||976.2||976.4||976.2|464
1647005040000|2022-03-11 13:24:00|976.8|976.3|976.1|975.6|976.8|976.4|976.1|975.5|1110
1647005050000|2022-03-11 13:24:10|976|975.5|975.5|975|976|975.5|975.3|974.7|759
1647005060000|2022-03-11 13:24:20|975.7|975.2|975.7|975.2|975.7|975.2|975.6|975|0
1647005070000|2022-03-11 13:24:30|975.6|975.1|975.4|975|975.9|975.5|975.4|974.9|3440
1647005080000|2022-03-11 13:24:40|975.5|975.1|976|975.5|976.2|975.7|975.5|975|3846
1647005090000|2022-03-11 13:24:50|975.3|975.2|977.2|976.7|977.4|977.1|975.3|975.2|9833
1647005100000|2022-03-11 13:25:00|977|976.6|976.6|976.1|977|976.6|976.2|975.7|3508
1647005110000|2022-03-11 13:25:10|976.4|976.2|976.2|975.8|976.4|976.2|976.2|975.7|450
1647005120000|2022-03-11 13:25:20|976.3|975.9|976.6|976|976.6|976.1|976.3|975.9|361
1647005130000|2022-03-11 13:25:30|976.7|976.2|976.5|976|976.7|976.3|976.4|976|592
1647005140000|2022-03-11 13:25:40|976.3|975.9|976.5|976|976.5|976.2|976.2|975.8|1275
1647005150000|2022-03-11 13:25:50|976.4|976.1|976.4|976|976.5|976.2|976.2|975.8|200
1647005160000|2022-03-11 13:26:00|976.5|976.1|976.3|975.9|976.5|976.1|976|975.5|0
1647005170000|2022-03-11 13:26:10|976.1|975.8|976.5|976.1|976.5|976.1|976.1|975.6|500
1647005180000|2022-03-11 13:26:20|976.4|976|976.5|975.9|976.5|976.1|976.3|975.9|3113
1647005190000|2022-03-11 13:26:30|976.4|975.8|975.8|975.4|976.4|975.8|975.8|975.3|1040
1647005200000|2022-03-11 13:26:40|976|975.6|976.2|975.8|976.6|976.1|976|975.6|2108
1647005220000|2022-03-11 13:27:00|976.1|975.7|974.8|974.3|976.1|975.7|974.8|974.2|1385
1647005230000|2022-03-11 13:27:10||974.2||974.3||974.3||974.2|0
1647005240000|2022-03-11 13:27:20|974.7|974.2|974|973.7|974.7|974.3|973.8|973.3|2194
1647005250000|2022-03-11 13:27:30|973.9|973.6|972.8|972.3|974|973.6|972.8|972.2|1297
1647005260000|2022-03-11 13:27:40|972.9|972.4|973.6|973.1|974.1|973.5|972.9|972.4|8163
1647005270000|2022-03-11 13:27:50|973.7||973.6||973.7||973.6||0
1647005280000|2022-03-11 13:28:00|973.4|973|973.4|972.9|973.9|973.3|973|972.5|8556
1647005290000|2022-03-11 13:28:10|973.2|972.8|973.2|972.7|973.2|972.9|972.7|972.3|2447
1647005300000|2022-03-11 13:28:20|973.4|972.8|974.5|974|974.6|974|973.4|972.7|365
1647005310000|2022-03-11 13:28:30|974.3|973.9|974.3|973.8|974.5|974|973.9|973.5|5067
1647005320000|2022-03-11 13:28:40|974.2|973.7|973.7|973.3|974.2|973.7|973.7|973.3|0
1647005330000|2022-03-11 13:28:50|973.8|973.4|974.4|974.1|974.4|974.1|973.8|973.4|1489
1647005340000|2022-03-11 13:29:00|974.3|974|974.2|973.8|974.3|974|974.1|973.8|1720
1647005350000|2022-03-11 13:29:10|974.1|973.7|974.7|974.2|974.7|974.2|973.8|973.4|1341
1647005360000|2022-03-11 13:29:20|974.6|974.4|974.2|973.8|974.6|974.4|974.1|973.6|500
1647005370000|2022-03-11 13:29:30|974.3|973.7|973.8|973.4|974.3|973.7|973.8|973.4|500
1647005380000|2022-03-11 13:29:40|973.7|973.3|974.2|973.8|974.3|973.8|973.5|973.1|348
1647005390000|2022-03-11 13:29:50||973.9||973.9||973.9||973.9|0
1647005400000|2022-03-11 13:30:00|974.4|974|974.9|974.4|975.4|975|974.4|974|6984
1647005410000|2022-03-11 13:30:10|974.7|974.3|974.9|974.4|974.9|974.5|974.3|973.9|4471
1647005420000|2022-03-11 13:30:20|974.8|974.3|974.1|973.5|975.1|974.7|973.9|973.4|31601
1647005430000|2022-03-11 13:30:30|974|973.4|973.2|972.7|974|973.4|972.6|972.2|2233
1647005440000|2022-03-11 13:30:40|973.1|972.5|973.9|973.4|974|973.4|973|972.5|7758
1647005450000|2022-03-11 13:30:50||973.6||973.4||973.6||973.4|0
1647005460000|2022-03-11 13:31:00|973.8|973.3|974.4|974|974.5|974|973.4|972.8|5421
1647005470000|2022-03-11 13:31:10|974.5|974.1|976.1|975.9|976.4|975.9|974.5|974.1|3905
1647005480000|2022-03-11 13:31:20|976.2|975.7|976.3|975.9|976.3|975.9|975.7|975.5|8786
1647005490000|2022-03-11 13:31:30|976.6|976|976.4|975.8|976.9|976.5|976.2|975.7|743
1647005500000|2022-03-11 13:31:40|976.3|975.7|977.9|977.6|978|977.7|976.3|975.7|4194
1647005510000|2022-03-11 13:31:50|978|977.5|979.1|978.6|979.1|978.6|978|977.5|6651
1647005520000|2022-03-11 13:32:00|979.2|978.8|978.7|978.2|979.2|978.8|978.6|978.1|1200
1647005530000|2022-03-11 13:32:10|978.8|978.3|979|978.7|979.4|978.9|978.8|978.3|861
1647005540000|2022-03-11 13:32:20|978.9|978.5|980.3|979.7|980.3|979.7|978.6|978.2|17474
1647005550000|2022-03-11 13:32:30|980.2|979.6|981.1|980.6|981.2|980.8|980|979.6|2637
1647005560000|2022-03-11 13:32:40|981|980.5|980.1|979.6|981|980.5|980.1|979.5|11898
1647005570000|2022-03-11 13:32:50|980.2|979.7|979.3|978.8|980.4|980|979.1|978.6|5607
1647005580000|2022-03-11 13:33:00|979.5|979|978.9|978.4|979.7|979.2|978.9|978.4|2041
1647005590000|2022-03-11 13:33:10|978.7|978.3|978.4|978|978.7|978.3|977.9|977.5|2724
1647005600000|2022-03-11 13:33:20|978.2|977.9|977.3|976.7|978.2|977.9|977.1|976.6|6842
1647005610000|2022-03-11 13:33:30|977.1|976.5|977.3|976.9|977.3|976.9|976.5|975.9|5788
1647005620000|2022-03-11 13:33:40|977|976.8|976.8|976.3|977.2|976.8|976.5|976.1|820
1647005630000|2022-03-11 13:33:50|977|976.4|976.6|976.4|977|976.4|976.6|976.1|423
1647005640000|2022-03-11 13:34:00|976.8|976.5|977.5|977|977.8|977.2|976.7|976.3|8939
1647005650000|2022-03-11 13:34:10|977.3|976.9|976.7|976.2|977.5|977.1|976.6|976|2642
1647005660000|2022-03-11 13:34:20|976.8|976.4|977.4|976.8|978|977.4|976.8|976.4|549
1647005670000|2022-03-11 13:34:30|977.5|976.9|977.4|977|977.8|977.4|977.4|976.9|3339
1647005680000|2022-03-11 13:34:40|977.3|976.9|976.7|976.2|977.3|976.9|976.6|976.1|54851
1647005690000|2022-03-11 13:34:50|976.8|976.4|978.3|977.7|978.4|977.8|976.7|976.2|8876
1647005700000|2022-03-11 13:35:00|978.1|977.8|976.9|976.4|978.3|977.9|976.7|976.2|7710
1647005710000|2022-03-11 13:35:10|976.7|976.3|977.3|976.8|977.5|977|976.7|976.2|856
1647005720000|2022-03-11 13:35:20|977.1|976.7|977.6|977.1|977.6|977.2|977.1|976.6|84
1647005730000|2022-03-11 13:35:30|977.7|977.2|977.5|977|978.2|977.7|977.1|976.6|10445
1647005740000|2022-03-11 13:35:40|977.6|977.1|976.8|976.4|977.7|977.2|976.8|976.4|1648
1647005750000|2022-03-11 13:35:50|977|976.5|976.3|975.8|977|976.5|976.2|975.7|1578
1647005760000|2022-03-11 13:36:00|976.5|975.9|976.5|976|977.1|976.6|976.3|975.8|500
1647005770000|2022-03-11 13:36:10|976.7|976.1|976.7|976.4|977.1|976.6|976.6|976.1|780
1647005780000|2022-03-11 13:36:20|976.6|976.2|976.2|975.7|976.6|976.2|976|975.6|554
1647005790000|2022-03-11 13:36:30|976.3|975.6|976.9|976.5|976.9|976.5|976.2|975.6|8129
1647005800000|2022-03-11 13:36:40|976.7|976.4|977.3|976.8|977.3|976.9|976.7|976.3|245
1647005810000|2022-03-11 13:36:50|977.5|976.9|977.7|977.3|978.1|977.5|977.5|976.9|633
1647005820000|2022-03-11 13:37:00|977.5|977.2|978.1|977.7|978.2|977.7|977.4|977|2342
1647005830000|2022-03-11 13:37:10|978.2|977.8|977.9|977.5|978.4|978|977.9|977.5|1771
1647005840000|2022-03-11 13:37:20|977.8|977.4|977.6|977.2|977.9|977.5|977.4|977|1701
1647005850000|2022-03-11 13:37:30|977.7|977.3|978.1|977.7|978.2|977.8|977.7|977.3|11
1647005860000|2022-03-11 13:37:40|978.2|977.8|978.9|978.5|979.3|978.8|978.2|977.8|1817
1647005870000|2022-03-11 13:37:50|978.8|978.4|979.5|979|979.6|979.1|978.8|978.3|0
1647005880000|2022-03-11 13:38:00|979.4|979.1|980.3|979.8|980.4|979.8|979.4|979.1|801
1647005890000|2022-03-11 13:38:10|980.4|979.9|980.2|979.8|980.9|980.5|980.1|979.8|887
1647005900000|2022-03-11 13:38:20|980.4|979.9|981.2|980.9|982|981.6|980.4|979.9|5413
1647005910000|2022-03-11 13:38:30|981.1|980.8|980.8|980.4|981.6|981.1|980.7|980.3|3709
1647005920000|2022-03-11 13:38:40|980.7|980.3|980.5|979.9|980.7|980.3|979.8|979.4|2556
1647005930000|2022-03-11 13:38:50|980.4|979.7|979.8|979.3|980.4|979.8|979.8|979.3|909
1647005940000|2022-03-11 13:39:00|979.9|979.5|978.8|978.3|980.2|979.7|978.8|978.2|5459
1647005950000|2022-03-11 13:39:10|978.6|978.2|978.9|978.4|979|978.5|978.6|978|684
1647005960000|2022-03-11 13:39:20|979|978.6|978.8|978.3|979.2|978.8|978.8|978.3|0
1647005970000|2022-03-11 13:39:30|979|978.4|978.7|978.3|979.1|978.6|978.5|978.1|3988
1647005980000|2022-03-11 13:39:40|978.6|978.4|978.8|978.3|979.1|978.6|978.5|978.1|1088
1647005990000|2022-03-11 13:39:50|978.7|978.4|978.7|978.3|978.7|978.4|978.7|978.3|0
1647006000000|2022-03-11 13:40:00|978.6|978.2|977.3|977|978.7|978.3|977.3|977|4429
1647006010000|2022-03-11 13:40:10|977.2|976.7|978|977.6|978|977.8|977.1|976.6|4659
1647006020000|2022-03-11 13:40:20|977.8|977.7|977.5|977|978|977.7|977.5|977|0
1647006030000|2022-03-11 13:40:30|977.6|977.1|978.5|977.9|978.5|978.1|977.4|976.8|4008
1647006040000|2022-03-11 13:40:40|978.6|978|978.7|978.3|979.2|978.6|978.6|978|687
1647006050000|2022-03-11 13:40:50|978.9|978.4|978.8|978.3|978.9|978.5|978.7|978.3|29
1647006060000|2022-03-11 13:41:00|978.9|978.4|978.5|978.2|979|978.5|978.5|978.1|2547
1647006070000|2022-03-11 13:41:10||978.1||978.1||978.1||978.1|0
1647006080000|2022-03-11 13:41:20|978.3|978|978.2|977.7|978.5|978.1|978.2|977.7|190
1647006090000|2022-03-11 13:41:30|978.3|977.8|978.8|978.3|978.9|978.5|978.3|977.8|7591
1647006100000|2022-03-11 13:41:40|978.9|978.5|979.1|978.7|979.4|978.9|978.9|978.5|4213
1647006110000|2022-03-11 13:41:50|979.2|978.8|979|978.6|979.2|978.9|978.9|978.5|1918
1647006120000|2022-03-11 13:42:00|979.1|978.7|979.4|979.1|979.4|979.1|979.1|978.7|2370
1647006130000|2022-03-11 13:42:10|979.6|979.2|979.4|978.9|980|979.5|979.4|978.9|1432
1647006140000|2022-03-11 13:42:20|979.3|978.8|979.4|979.1|979.4|979.1|979.2|978.7|0
1647006150000|2022-03-11 13:42:30||979.2||979.1||979.2||979|0
1647006160000|2022-03-11 13:42:40|979.5|979.3|980|979.7|980|979.7|979.5|979.3|1704
1647006170000|2022-03-11 13:42:50|980.1|979.6|980.8|980.4|981.5|981|980.1|979.6|3135
1647006180000|2022-03-11 13:43:00|980.7|980.3|979.9|979.5|980.7|980.4|979.9|979.4|2146
1647006190000|2022-03-11 13:43:10|980.1|979.6|980.7|980.2|981|980.6|980.1|979.6|2712
1647006200000|2022-03-11 13:43:20|980.8|980.4|981.7|981.3|981.9|981.4|980.8|980.4|500
1647006210000|2022-03-11 13:43:30|981.6|981.2|980.6|980.2|981.8|981.4|980.6|980.2|683
1647006220000|2022-03-11 13:43:40|980.5|980.1|980.3|979.9|980.6|980.2|980.3|979.9|3306
1647006230000|2022-03-11 13:43:50|980.4|979.8|980.3|979.9|980.4|980.1|980.3|979.8|619
1647006240000|2022-03-11 13:44:00|980.4|980.1|981.6|981.2|981.6|981.2|980.4|980.1|977
1647006250000|2022-03-11 13:44:10|981.8|981.3|980.5|980.1|981.8|981.4|980.5|980|3210
1647006260000|2022-03-11 13:44:20|980.7|980.2|980.5|980|980.7|980.3|980.4|979.9|1367
1647006270000|2022-03-11 13:44:30|980.6|980.2|981|980.6|981|980.6|980.6|980.2|3027
1647006280000|2022-03-11 13:44:40|980.8|980.4|980.5|980.1|980.8|980.4|980.2|979.7|4520
1647006290000|2022-03-11 13:44:50|980.6|980.2|980.9|980.4|981.1|980.6|980.6|980.2|2768
1647006300000|2022-03-11 13:45:00|980.8|980.5|980.5|980.1|981|980.6|980.5|980.1|2848
1647006310000|2022-03-11 13:45:10|980.6|980|980.2|979.8|980.9|980.5|980.2|979.8|0
1647006320000|2022-03-11 13:45:20|980.1|979.7|980.5|980|980.6|980.2|979.2|978.7|28087
1647006330000|2022-03-11 13:45:30|980.3|979.8|980|979.6|980.3|980.1|979.9|979.4|35761
1647006340000|2022-03-11 13:45:40|979.8|979.5|979.2|978.8|979.8|979.5|979.1|978.6|536
1647006350000|2022-03-11 13:45:50|979.3|978.9|979.8|979.4|979.8|979.6|979.3|978.9|6267
1647006360000|2022-03-11 13:46:00|979.7|979.2|979.5|979.1|979.8|979.4|979.1|978.8|3304
1647006370000|2022-03-11 13:46:10|979.3|979|979.2|978.9|979.3|979|978.5|978.1|5744
1647006380000|2022-03-11 13:46:20|979.1|978.8|979.6|979.3|979.6|979.3|978.9|978.3|5232
1647006390000|2022-03-11 13:46:30|979.8|979.4|981.3|980.9|981.6|981|979.8|979.4|1059
1647006400000|2022-03-11 13:46:40|981.1|980.8|981.4|980.9|981.6|981.5|981|980.6|13766
1647006410000|2022-03-11 13:46:50|981.2|981.1|981.7|981.3|981.9|981.4|981.2|981|2350
1647006420000|2022-03-11 13:47:00|982|981.4|981.9|981.4|982|981.4|981.4|981.2|5290
1647006430000|2022-03-11 13:47:10|982|981.9|981.9|981.4|982.4|981.9|981.9|981.4|27355
1647006440000|2022-03-11 13:47:20|981.8|981.3|980.8|980.3|981.8|981.3|980.6|980.1|4695
1647006450000|2022-03-11 13:47:30|980.9|980.4|981.9|981.5|981.9|981.6|980.9|980.4|4715
1647006460000|2022-03-11 13:47:40|981.8|981.6|981.8|981.3|981.8|981.6|981.6|981.2|1193
1647006470000|2022-03-11 13:47:50|981.9|981.4|981.8|981.2|981.9|981.6|981.4|981.2|9722
1647006480000|2022-03-11 13:48:00|981.7|981.1|981.7|981.2|981.9|981.6|981.5|981|2920
1647006490000|2022-03-11 13:48:10|981.6|981.3|981|980.8|981.7|981.3|981|980.6|164
1647006500000|2022-03-11 13:48:20|981.1|980.9|981.2|980.8|981.6|981.1|981|980.8|656
1647006510000|2022-03-11 13:48:30|981||981.2||981.2||981||0
1647006520000|2022-03-11 13:48:40|981|980.6|980.7|980.4|981|980.6|980.7|980.3|1
1647006530000|2022-03-11 13:48:50|980.4|980.2|980|979.6|980.7|980.3|980|979.6|609
1647006540000|2022-03-11 13:49:00|979.6|979.5|980.4|980|980.6|980.3|979.6|979.5|5980
1647006550000|2022-03-11 13:49:10|980.5|979.9|980.7|980.4|980.7|980.4|980.4|979.9|4975
1647006560000|2022-03-11 13:49:20|980.6|980.3|981.1|980.7|981.3|980.9|980.6|980.2|1883
1647006570000|2022-03-11 13:49:30|981.2|980.8|981.8|981.3|982.2|981.8|981.1|980.8|1495
1647006580000|2022-03-11 13:49:40|981.7|981.2|982.5|982|982.6|982|981.5|981|28
1647006590000|2022-03-11 13:49:50|982.4|981.9|982.2|981.8|982.5|982|982.1|981.7|0
1647006600000|2022-03-11 13:50:00|982.3|981.9|982.7|982.2|983|982.5|982.3|981.9|702
1647006610000|2022-03-11 13:50:10|982.6|982.3|983.7|983.3|984|983.5|982.5|982.3|9047
1647006620000|2022-03-11 13:50:20|983.8|983.4|983.6|983.2|983.8|983.4|982.9|982.5|2014
1647006630000|2022-03-11 13:50:30|983.5|983.1|983.5|983.1|983.8|983.1|983.5|983|1
1647006640000|2022-03-11 13:50:40|983.6|983|984|983.6|984|983.7|983.5|983|0
1647006650000|2022-03-11 13:50:50|983.9|983.5|984|983.7|984|983.7|983.5|983|100
1647006660000|2022-03-11 13:51:00|983.9|983.6|983.5|983.2|983.9|983.8|983.1|982.7|328
1647006670000|2022-03-11 13:51:10|983.3|983.1|983.4|983|983.8|983.3|983.3|982.8|5605
1647006680000|2022-03-11 13:51:20|983.3|982.9|982.8|982.3|983.3|982.9|982.8|982.3|2598
1647006690000|2022-03-11 13:51:30|983|982.4|983.2|982.8|983.5|983.1|982.9|982.4|2983
1647006700000|2022-03-11 13:51:40|983|982.7|983|982.6|983.2|982.9|982.6|982.2|1501
1647006710000|2022-03-11 13:51:50|983.2|982.7|983.4|982.9|983.4|982.9|982.7|982.3|772
1647006720000|2022-03-11 13:52:00|983.2|982.8|983.2|982.7|983.4|983|983|982.6|2716
1647006730000|2022-03-11 13:52:10|983.1|982.6|982.2|981.9|983.1|982.6|982.2|981.9|1078
1647006740000|2022-03-11 13:52:20|982.4|982|982.3|981.8|982.7|982.4|982.3|981.8|47
1647006750000|2022-03-11 13:52:30|982.5|981.9|982.2|981.8|982.5|982.1|982.2|981.8|1200
1647006760000|2022-03-11 13:52:40|982.3|982|982.4|981.9|982.5|982.1|982.2|981.8|500
1647006770000|2022-03-11 13:52:50|982.2|981.8|982.5|982.1|982.5|982.1|982|981.6|355
1647006780000|2022-03-11 13:53:00|982.6|982|983.1|982.7|983.4|983|982.4|982|905
1647006790000|2022-03-11 13:53:10|983|982.6|982.2|981.9|983|982.6|982.1|981.7|1802
1647006800000|2022-03-11 13:53:20|982.3|982|982.6|982.2|982.6|982.2|982.2|981.9|552
1647006810000|2022-03-11 13:53:30|982.5|982.1|982|981.6|982.5|982.3|982|981.4|1779
1647006820000|2022-03-11 13:53:40|981.8|981.5|982|981.6|982|981.6|981.8|981.3|700
1647006830000|2022-03-11 13:53:50|981.8|981.5|981.5|981.1|981.8|981.5|981.5|981|701
1647006840000|2022-03-11 13:54:00|981.6|981.3|981.9|981.6|982|981.7|981.6|981.1|553
1647006850000|2022-03-11 13:54:10|982.1|981.7|982.6|982.1|982.6|982.1|982.1|981.5|901
1647006860000|2022-03-11 13:54:20|982.5|982|982.2|981.7|982.6|982.2|982.1|981.7|1546
1647006870000|2022-03-11 13:54:30|982|981.8|982.2|981.7|982.4|982|981.8|981.5|3751
1647006880000|2022-03-11 13:54:40|982.3|981.8|982.6|982.3|982.6|982.3|982.3|981.8|365
1647006890000|2022-03-11 13:54:50|982.7|982.4|983.1|982.9|983.5|983.1|982.6|982.3|3901
1647006900000|2022-03-11 13:55:00|982.9|982.8|982|981.5|982.9|982.8|981.8|981.3|13660
1647006910000|2022-03-11 13:55:10|981.9|981.4|982.2|981.8|982.2|981.8|981.8|981.3|1401
1647006920000|2022-03-11 13:55:20|982.3|982.2|982|981.6|982.3|982.2|982|981.6|3233
1647006930000|2022-03-11 13:55:30|982.1|981.8|982.2|981.8|982.3|982|982|981.8|3579
1647006940000|2022-03-11 13:55:40|982.3|982|982.1|981.6|982.3|982|982|981.6|2299
1647006950000|2022-03-11 13:55:50|982|981.5|981.8|981.5|982|981.7|981.7|981.3|1886
1647006960000|2022-03-11 13:56:00|981.7|981.6|982.7|982.2|983.2|982.8|981.7|981.5|26360
1647006970000|2022-03-11 13:56:10|982.6|982.3|982.5|982|982.9|982.5|982.4|982|0
1647006980000|2022-03-11 13:56:20|982.4|981.9|981.9|981.4|982.5|982.1|981.7|981.3|5262
1647006990000|2022-03-11 13:56:30|982|981.5|982.1|981.8|982.1|981.9|982|981.5|2356
1647007000000|2022-03-11 13:56:40|982|981.7|982.4|982.1|982.4|982.2|982|981.6|5035
1647007010000|2022-03-11 13:56:50||982||982||982.2||982|250
1647007020000|2022-03-11 13:57:00|982.2|982.1|982.8|982.4|982.9|982.6|982.2|981.8|2332
1647007030000|2022-03-11 13:57:10|982.7|982.3|982.7|982.4|982.8|982.4|982.7|982.3|0
1647007040000|2022-03-11 13:57:20|982.6|982.3|982|981.6|982.6|982.4|982|981.6|38742
1647007050000|2022-03-11 13:57:30|982.1|981.7|981.9|981.5|982.4|981.9|981.6|981.4|8482
1647007060000|2022-03-11 13:57:40|982|981.6|982.6|982.3|982.6|982.3|982|981.6|22616
1647007070000|2022-03-11 13:57:50|982.5|982.2|982.2|981.9|982.5|982.3|982.2|981.8|198
1647007080000|2022-03-11 13:58:00|982.1|981.8|981.8|981.3|982.1|981.8|981.6|981.3|538
1647007090000|2022-03-11 13:58:10|981.6|981.2|981.5|981.1|981.6|981.3|981.4|980.9|15629
1647007100000|2022-03-11 13:58:20|981.4|981|981.2|980.7|981.4|981|981.1|980.7|1034
1647007110000|2022-03-11 13:58:30|981.3|980.8|981|980.6|981.6|981.3|980.7|980.4|6883
1647007120000|2022-03-11 13:58:40|980.8|980.4|981|980.6|981.1|980.7|980.6|980.2|4664
1647007130000|2022-03-11 13:58:50|981.1|980.7|981.3|981|981.6|981.3|981|980.6|16781
1647007140000|2022-03-11 13:59:00|981.2|980.8|980.7|980.4|981.2|980.8|980.7|980.4|1006
1647007150000|2022-03-11 13:59:10|980.6|980.3|980.6|980.3|980.6|980.5|980.6|980.2|500
1647007160000|2022-03-11 13:59:20|980.5|980.2|981|980.7|981.3|980.8|980.5|980.2|2588
1647007170000|2022-03-11 13:59:30|981.2|980.8|981.2|980.8|981.6|981.3|981.2|980.8|394
1647007180000|2022-03-11 13:59:40|981|980.7|981.6|981.2|981.6|981.3|981|980.6|820
1647007190000|2022-03-11 13:59:50|981.5|981.3|981.3|980.8|981.5|981.3|980.9|980.7|2895
1647007200000|2022-03-11 14:00:00|981.5|980.9|981|980.7|981.6|981.2|981|980.6|2911
1647007210000|2022-03-11 14:00:10|981.1|980.8|981.6|981.3|981.6|981.3|981.1|980.7|383
1647007220000|2022-03-11 14:00:20|981.8|981.4|982.4|982|982.5|982|981.6|981.4|6022
1647007230000|2022-03-11 14:00:30|982.5|982.1|982.1|981.7|982.5|982.3|982|981.6|9835
1647007240000|2022-03-11 14:00:40|982|981.6|982.2|981.7|982.3|981.8|981.6|981.2|3337
1647007250000|2022-03-11 14:00:50|982.1|981.6|982.1|981.9|982.3|981.9|982|981.6|2095
1647007260000|2022-03-11 14:01:00|982|981.8|981.6|981.3|982|981.8|981.6|981.3|2282
1647007270000|2022-03-11 14:01:10|981.8|981.6|982.2|981.8|982.5|982.2|981.8|981.3|3871
1647007280000|2022-03-11 14:01:20|982|981.7|981.8|981.7|982.3|981.8|981.8|981.7|3959
1647007290000|2022-03-11 14:01:30|981.6|981.6|981.4|981.1|981.6|981.6|981.1|980.7|457
1647007300000|2022-03-11 14:01:40|981.6|981|981.6|981.3|981.8|981.4|981.6|981|500
1647007310000|2022-03-11 14:01:50|981.8|981.4|981.8|981.5|982.2|981.8|981.7|981.3|3733
1647007320000|2022-03-11 14:02:00|981.9|981.4|981.9|981.4|982.1|981.7|981.7|981.3|9000
1647007330000|2022-03-11 14:02:10|981.8|981.3|981.2|980.8|981.8|981.3|981.2|980.8|552
1647007340000|2022-03-11 14:02:20|981.3|980.9|981.1|980.7|981.9|981.6|981.1|980.7|9282
1647007350000|2022-03-11 14:02:30|981|980.8|981.2|980.8|981.3|980.9|981|980.8|1833
1647007360000|2022-03-11 14:02:40|981.3|980.9|981.3|981|981.3|981.1|981.1|980.8|691
1647007370000|2022-03-11 14:02:50||981.1||981.1||981.1||981|0
1647007380000|2022-03-11 14:03:00|981.6|981.2|981.3|980.9|981.7|981.3|981.3|980.8|2633
1647007390000|2022-03-11 14:03:10|981.4|981|981.2|980.7|981.4|981|981.1|980.7|580
1647007400000|2022-03-11 14:03:20|981.1|980.9|980.5|980.1|981.1|980.9|980.5|980.1|1457
1647007410000|2022-03-11 14:03:30|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|0
1647007420000|2022-03-11 14:03:40|980.3|980.1|980.4|980.2|980.4|980.2|979.7|979.3|14758
1647007430000|2022-03-11 14:03:50|980.3|980.1|979.7|979.4|980.3|980.1|979.7|979.3|3827
1647007440000|2022-03-11 14:04:00|979.6|979.3|979.7|979.3|979.7|979.5|979.4|979|522
1647007450000|2022-03-11 14:04:10|979.5|979.2|980|979.5|980|979.6|979.1|979|5500
1647007460000|2022-03-11 14:04:20|980.1|980|980.2|979.8|980.5|980.1|979.9|979.5|6526
1647007470000|2022-03-11 14:04:30|980.1|979.9|979.6|979.1|980.1|979.9|979.4|979|2629
1647007480000|2022-03-11 14:04:40|979.5|979.2|980.2|979.8|980.2|979.8|979.5|979.2|1076
1647007490000|2022-03-11 14:04:50|980|979.7|979.6|979.4|980|979.7|979.3|979|17447
1647007500000|2022-03-11 14:05:00|979.5|979.2|979.4|979.1|979.9|979.3|979.4|979.1|500
1647007510000|2022-03-11 14:05:10|979.5|979.2|980.1|979.9|980.1|979.9|979.5|979.2|682
1647007520000|2022-03-11 14:05:20|980.3|980|981|980.7|981.1|980.7|980.2|979.9|1597
1647007530000|2022-03-11 14:05:30|981.1|980.8|981.5|981.1|981.6|981.1|980.9|980.8|1210
1647007540000|2022-03-11 14:05:40|981.6|981.2|981.6|981.2|981.7|981.2|981.5|981.2|500
1647007550000|2022-03-11 14:05:50|981.4|981.1|981.1|980.7|981.4|981.1|981|980.6|336
1647007560000|2022-03-11 14:06:00|980.9|980.6|980.4|980|980.9|980.6|980.4|980|1025
1647007580000|2022-03-11 14:06:20|980.5|980.1|981.5|981.1|981.6|981.2|980.5|980.1|1637
1647007590000|2022-03-11 14:06:30|981.4|981|981.3|980.8|981.5|981.1|981|980.7|4872
1647007600000|2022-03-11 14:06:40|981.2|980.7|980.7|980.3|981.2|980.8|980.5|980.2|7353
1647007610000|2022-03-11 14:06:50|980.5|980.2|980.3|979.9|980.5|980.2|979.9|979.5|1754
1647007620000|2022-03-11 14:07:00|980.5|980|980.3|980|980.5|980.1|980.3|979.9|0
1647007630000|2022-03-11 14:07:10|980.4|979.9|980.9|980.6|980.9|980.6|980.4|979.8|1000
1647007640000|2022-03-11 14:07:20|980.8|980.5|980.9|980.5|980.9|980.6|980.7|980.5|884
1647007650000|2022-03-11 14:07:30|981.1|980.6|981.1|980.8|981.5|981.1|980.3|979.9|68776
1647007660000|2022-03-11 14:07:40|981.2|980.9|980.9|980.5|981.7|981.3|980.9|980.5|4791
1647007670000|2022-03-11 14:07:50|980.7|980.4|980.8|980.4|980.9|980.5|980.7|980.3|4358
1647007680000|2022-03-11 14:08:00|981|980.5|980.9|980.5|981|980.7|980.7|980.2|2516
1647007690000|2022-03-11 14:08:10|980.7|980.4|980.4|979.9|980.9|980.4|980|979.7|3095
1647007700000|2022-03-11 14:08:20|980.3|980|980.4|980.1|980.4|980.1|980.3|979.9|762
1647007710000|2022-03-11 14:08:30|980.3|980|979.7|979.4|980.3|980|979.7|979.3|5
1647007720000|2022-03-11 14:08:40|979.6|979.3|979.6|979.3|979.6|979.3|979.3|979|2168
1647007730000|2022-03-11 14:08:50|979.8|979.4|979.2|978.8|980|979.6|979.2|978.8|940
1647007740000|2022-03-11 14:09:00|979.1|978.7|978.1|977.8|979.2|978.8|978.1|977.8|5641
1647007750000|2022-03-11 14:09:10|978.2|977.7|977.9|977.6|978.4|977.9|977.9|977.6|4160
1647007760000|2022-03-11 14:09:20|978|977.7|978.4|977.9|978.4|978.1|978|977.7|1460
1647007770000|2022-03-11 14:09:30|978.1|978|978|977.6|978.4|978|978|977.6|540
1647007780000|2022-03-11 14:09:40|978.1|977.7|978.2|977.8|978.4|978|978|977.7|1151
1647007790000|2022-03-11 14:09:50|978.4|977.9|976.8|976.4|978.4|978|976.4|976.3|18783
1647007800000|2022-03-11 14:10:00|976.9|976.5|976.3|976|977|976.6|976.2|975.8|2755
1647007810000|2022-03-11 14:10:10|976.5|976.1|976.5|976.2|976.6|976.2|976.4|976.1|483
1647007820000|2022-03-11 14:10:20|976.6|976.3|976|975.7|976.6|976.4|976|975.5|3701
1647007830000|2022-03-11 14:10:30|976.2|975.8|976.2|975.8|976.4|976|976.2|975.7|1956
1647007840000|2022-03-11 14:10:40|976|975.7|976.5|976.1|976.6|976.1|975.8|975.7|1062
1647007850000|2022-03-11 14:10:50|976.7|976.2|977|976.7|977.2|976.9|976.7|976.2|938
1647007860000|2022-03-11 14:11:00|976.9|976.6|976.8|976.4|977.2|976.7|976.8|976.4|114
1647007870000|2022-03-11 14:11:10|977|976.6|977.2|976.6|977.2|977|977|976.4|911
1647007880000|2022-03-11 14:11:20|977.3|976.7|977.3|977|977.7|977.1|977.3|976.7|0
1647007890000|2022-03-11 14:11:30|977.4|977.2|978.3|978|978.4|978.1|977.4|977.2|2149
1647007900000|2022-03-11 14:11:40|978.4|978.3|978.6|978.3|979.2|978.9|978.3|977.8|2809
1647007910000|2022-03-11 14:11:50|978.5|978.2|977.2|976.7|978.5|978.2|977.2|976.6|4605
1647007920000|2022-03-11 14:12:00|977.1|976.8|977.5|977|977.6|977.2|976.9|976.4|936
1647007930000|2022-03-11 14:12:10|977.4|976.8|977|976.5|977.6|977.2|976.6|976.5|2062
1647007940000|2022-03-11 14:12:20|976.9|976.7|976.8|976.4|976.9|976.7|976.4|975.9|500
1647007950000|2022-03-11 14:12:30|976.6|976.3|976.8|976.4|976.8|976.4|976.6|976.2|0
1647007960000|2022-03-11 14:12:40|976.7|976.3|976.4|976.1|976.7|976.3|976.2|975.9|1028
1647007970000|2022-03-11 14:12:50|976.3|976|976.2|975.7|976.3|976.1|976|975.6|25161
1647007980000|2022-03-11 14:13:00|976.3|975.9|975.7|975.2|976.3|975.9|975.7|975.1|0
1647007990000|2022-03-11 14:13:10|975.2|975.1|975.3|975|975.5|975.2|974.9|974.5|13570
1647008000000|2022-03-11 14:13:20|975.2|974.8|975.7|975.2|975.7|975.4|975|974.8|10498
1647008010000|2022-03-11 14:13:30|975.5|975.1|975.1|974.8|975.5|975.3|975.1|974.7|4384
1647008020000|2022-03-11 14:13:40|974.9|974.7|974.4|974.1|975.1|974.7|973.9|973.5|1566
1647008030000|2022-03-11 14:13:50|974.7|974.2|974.7|974.2|974.7|974.3|974.5|974.2|2607
1647008040000|2022-03-11 14:14:00|974.5|974.3|974.2|973.8|974.7|974.5|974.2|973.8|237
1647008050000|2022-03-11 14:14:10|974.1|973.9|974.4|974|974.7|974.3|974.1|973.9|522
1647008060000|2022-03-11 14:14:20|974.3|973.9|974.6|974.2|974.7|974.3|974.1|973.8|1382
1647008070000|2022-03-11 14:14:30|974.7|974.6|975.2|974.8|975.3|974.9|974.6|974.6|7032
1647008080000|2022-03-11 14:14:40|975.3|975|975.1|974.8|975.7|975.2|975.1|974.8|2634
1647008090000|2022-03-11 14:14:50|975.2|974.7|975.1|974.8|975.9|975.4|974.9|974.4|6764
1647008100000|2022-03-11 14:15:00|975.3|974.9|974.8|974.5|975.3|975|974.1|973.6|14788
1647008110000|2022-03-11 14:15:10|974.9|974.8|975.1|974.7|975.3|975.2|974.8|974.5|3444
1647008120000|2022-03-11 14:15:20|974.9|974.5|976.1|975.7|976.3|975.7|974.9|974.5|1398
1647008130000|2022-03-11 14:15:30|976|975.6|975.4|975.1|976|975.6|975.3|975.1|2031
1647008140000|2022-03-11 14:15:40|975.3|975|974.8|974.4|975.3|975|974.8|974.4|1168
1647008150000|2022-03-11 14:15:50|975|974.5|975.4|975|975.7|975.2|975|974.5|501
1647008160000|2022-03-11 14:16:00|975.6|975.1|975.9|975.4|975.9|975.4|975.5|975.1|21
1647008170000|2022-03-11 14:16:10|975.8|975.5|975.2|974.7|975.8|975.5|975|974.6|1098
1647008180000|2022-03-11 14:16:20|975|974.6|975.2|974.8|975.3|974.9|974.8|974.4|930
1647008190000|2022-03-11 14:16:30|975|974.6|974.8|974.5|975|974.7|974.4|974|869
1647008200000|2022-03-11 14:16:40|974.9|974.6|974.6|974.5|975|974.6|974.6|974.5|2679
1647008210000|2022-03-11 14:16:50||974.4||974.4||974.4||974.4|1500
1647008220000|2022-03-11 14:17:00|974.5|974.3|975.1|974.7|975.3|975|974.3|973.8|2037
1647008230000|2022-03-11 14:17:10|975|974.6|974.9|974.5|975.1|974.9|974.7|974.4|2200
1647008240000|2022-03-11 14:17:20|975|974.6|975.3|974.9|975.6|975.1|975|974.6|1240
1647008250000|2022-03-11 14:17:30|975.5|975|975.6|975.1|975.8|975.3|975.3|975|1482
1647008260000|2022-03-11 14:17:40|975.5|975|975.2|974.7|975.5|975|975|974.6|2381
1647008270000|2022-03-11 14:17:50|975|974.6|975.7|975.2|975.7|975.2|975|974.6|0
1647008280000|2022-03-11 14:18:00|975.4|975.1|975.3|975|975.6|975.1|974.8|974.4|1132
1647008290000|2022-03-11 14:18:10|975.4|975.1|976.1|975.6|976.1|975.6|975.2|974.7|1670
1647008300000|2022-03-11 14:18:20|976|975.7|976.7|976.3|976.8|976.3|976|975.7|500
1647008310000|2022-03-11 14:18:30|976.6|976.2|976.7|976.3|976.7|976.3|976.6|976.2|0
1647008320000|2022-03-11 14:18:40|976.5|976.2|976.2|975.7|976.5|976.2|976|975.6|1086
1647008330000|2022-03-11 14:18:50|975.9|975.6|976.4|976|976.4|976|975.9|975.6|590
1647008340000|2022-03-11 14:19:00|976.2|975.9|976.4|976|976.4|976|976|975.9|634
1647008350000|2022-03-11 14:19:10|976.2|976.1|977.1|976.7|977.3|976.8|976.2|976.1|2544
1647008360000|2022-03-11 14:19:20|977.2|976.9|977|976.7|977.4|976.9|976.9|976.7|1618
1647008370000|2022-03-11 14:19:30|976.9|976.5|976.4|975.9|976.9|976.5|976.3|975.9|225
1647008380000|2022-03-11 14:19:40|976.5|976|976.6|976.3|976.6|976.3|976.4|976|808
1647008390000|2022-03-11 14:19:50|976.5|976.2|976.8|976.4|976.8|976.4|976.2|975.9|821
1647008400000|2022-03-11 14:20:00|976.7|976.3|976.4|976.1|977|976.7|976.4|976|676
1647008410000|2022-03-11 14:20:10|976.5|976.2|977|976.5|977|976.6|976.4|976|2259
1647008420000|2022-03-11 14:20:20|977.1|976.6|977.3|977|977.3|977|976.8|976.4|6032
1647008430000|2022-03-11 14:20:30|977.4|976.9|977.6|977.1|977.7|977.3|977.1|976.7|2065
1647008440000|2022-03-11 14:20:40|977.7|977.2|977.8|977.3|978.2|977.8|977.7|977.2|2059
1647008450000|2022-03-11 14:20:50|977.6|977.4|977.6|977.1|977.8|977.4|977.4|977|0
1647008460000|2022-03-11 14:21:00|977.5|977.3|978.4|978|978.5|978|977.5|977.3|873
1647008470000|2022-03-11 14:21:10|978.3|977.8|978.6|978.1|978.6|978.3|977.8|977.4|3728
1647008480000|2022-03-11 14:21:20|978.7|978.2|978.6|978.2|978.7|978.3|978.1|977.8|4033
1647008490000|2022-03-11 14:21:30|978.7|978.3|979|978.5|979|978.5|978.6|978.3|520
1647008500000|2022-03-11 14:21:40|978.8|978.6|979.1|978.7|979.1|978.9|978.8|978.6|543
1647008510000|2022-03-11 14:21:50|979|978.5|978.5|978.1|979.2|978.7|978.5|978.1|5707
1647008520000|2022-03-11 14:22:00|978.4|978.2|978.9|978.5|978.9|978.5|978.1|977.8|13485
1647008530000|2022-03-11 14:22:10|979|978.6|979|978.5|979.4|978.9|978.9|978.5|200
1647008540000|2022-03-11 14:22:20|978.9|978.3|979|978.5|979|978.6|978.7|978.2|0
1647008550000|2022-03-11 14:22:30|979.2|978.6|979.6|979.2|979.7|979.3|979.2|978.6|57
1647008560000|2022-03-11 14:22:40|979.8|979.3|980.2|980|980.2|980.1|979.8|979.3|1231
1647008570000|2022-03-11 14:22:50|980.1|979.8|980.5|980.2|980.7|980.3|979.7|979.4|4248
1647008580000|2022-03-11 14:23:00|980.6|980.4|980.6|980.2|981.3|980.8|980.5|980|1373
1647008590000|2022-03-11 14:23:10|980.7|980.3|980.7|980.4|980.7|980.4|980.7|980.3|500
1647008600000|2022-03-11 14:23:20|980.8|980.5|980.6|980.2|981|980.6|980.5|980.2|1252
1647008610000|2022-03-11 14:23:30|980.7|980.1|979.9|979.4|980.7|980.1|979.5|979.1|2543
1647008620000|2022-03-11 14:23:40|980.1|979.5|979.7|979.3|980.5|980.2|979.7|979.3|2421
1647008630000|2022-03-11 14:23:50|979.5|979.2|979.8|979.3|979.9|979.3|979|978.7|1790
1647008640000|2022-03-11 14:24:00|979.7|979.4|979.9|979.4|980.1|979.7|979.7|979.4|420
1647008650000|2022-03-11 14:24:10|979.8|979.3|979.7|979.4|979.8|979.4|979.5|979.2|500
1647008660000|2022-03-11 14:24:20|979.8|979.5|980.2|979.7|980.3|979.8|979.8|979.5|1437
1647008670000|2022-03-11 14:24:30|980.1|979.8|979.4|979|980.2|979.8|979.4|979|15548
1647008680000|2022-03-11 14:24:40|979.5|979.1|979.6|979.2|979.6|979.2|979.3|979|1593
1647008690000|2022-03-11 14:24:50|979.4|979.4|979|978.7|979.8|979.4|978.9|978.4|3470
1647008700000|2022-03-11 14:25:00|978.9|978.6|978.3|977.9|978.9|978.6|978.3|977.8|0
1647008710000|2022-03-11 14:25:10|978.2|977.8|978.1|977.6|978.3|977.8|977.9|977.4|173
1647008720000|2022-03-11 14:25:20|978|977.7|978.5|978.2|978.5|978.2|978|977.7|1346
1647008730000|2022-03-11 14:25:30|978.6|978.3|978.8|978.3|978.9|978.4|978.5|978.2|2032
1647008750000|2022-03-11 14:25:50|978.5|978.4|979.4|978.9|979.4|978.9|978.5|978.3|1793
1647008760000|2022-03-11 14:26:00|979.3|978.8|979.2|978.9|979.3|978.9|979|978.7|0
1647008770000|2022-03-11 14:26:10|979.3|979|979.5|979|979.7|979.3|979.3|979|3172
1647008780000|2022-03-11 14:26:20|979.4|979.1|979.2|978.8|979.8|979.3|978.8|978.6|9814
1647008790000|2022-03-11 14:26:30|979.3|978.9|979.6|979.1|979.6|979.2|979.3|978.9|0
1647008800000|2022-03-11 14:26:40|979.8|979.2|979.4|979|979.8|979.7|979.2|978.8|20147
1647008810000|2022-03-11 14:26:50|979.3|978.8|978.6|978.2|979.3|978.8|978.5|978|1583
1647008820000|2022-03-11 14:27:00|978.5|978.1|977.2|976.8|978.6|978.2|977.1|976.6|19152
1647008830000|2022-03-11 14:27:10|977.1|976.7|977.1|976.7|977.3|977|976.7|976.3|3031
1647008840000|2022-03-11 14:27:20|976.9|976.5|975.5|975.1|976.9|976.5|974|973.5|131048
1647008850000|2022-03-11 14:27:30|975.4|975|974.5|974|975.4|975|973.2|972.6|23742
1647008860000|2022-03-11 14:27:40|974.4|973.9|974.5|974|974.7|974.2|973.6|973.2|6784
1647008870000|2022-03-11 14:27:50|974.3|973.9|973.3|972.7|974.3|973.9|973.3|972.6|4139
1647008880000|2022-03-11 14:28:00|973.4|972.8|974.9|974.5|974.9|974.5|973.2|972.6|8679
1647008890000|2022-03-11 14:28:10|974.5|974.4|975.7|975.1|976.2|975.7|974.5|974.1|13561
1647008900000|2022-03-11 14:28:20|975.5|975|975.1|974.5|975.5|975.3|975.1|974.5|2474
1647008910000|2022-03-11 14:28:30|975.2|974.9|975.6|975.1|976.1|975.6|975.2|974.5|6125
1647008920000|2022-03-11 14:28:40|975.7|975.3|976|975.6|976|975.6|975.4|975|534
1647008930000|2022-03-11 14:28:50|976.1|975.4|975.2|974.7|976.1|975.4|974.9|974.5|1131
1647008940000|2022-03-11 14:29:00|975|974.5|974.6|974|975|974.5|974.3|973.7|2806
1647008950000|2022-03-11 14:29:10|974.5|973.9|974.1|973.7|974.5|973.9|974|973.5|562
1647008960000|2022-03-11 14:29:20|974.2|973.9|973.2|972.8|974.2|974|973.2|972.7|20305
1647008970000|2022-03-11 14:29:30|973.3|973|973.4|973|973.7|973.4|973.3|973|4305
1647008980000|2022-03-11 14:29:40|973|972.8|973.4|973|973.6|973.1|973|972.5|12751
1647008990000|2022-03-11 14:29:50|973.3|972.8|972.9|972.4|973.3|972.8|972.7|972.2|3584
1647009000000|2022-03-11 14:30:00|973|972.5|976.2|975.7|976.3|975.9|972.8|972.5|89516
1647009010000|2022-03-11 14:30:10|976.1|975.6|979.2|978.8|979.3|978.8|975.5|975.1|58024
1647009020000|2022-03-11 14:30:20|979.4|978.9|981.1|980.6|981.9|981.3|979.2|978.8|20363
1647009030000|2022-03-11 14:30:30|980.9|980.5|981.3|981|982.4|981.9|980.9|980.3|10678
1647009040000|2022-03-11 14:30:40|981.6|981.2|980.5|980.1|983.5|983.2|980.5|980|15385
1647009050000|2022-03-11 14:30:50|980.6|980.3|982.3|981.9|982.8|982.3|980.6|980.3|2359
1647009060000|2022-03-11 14:31:00|982.1|981.8|980.4|979.9|982.5|982.1|980.4|979.8|1501
1647009070000|2022-03-11 14:31:10|980.5|980.1|979.8|979.3|980.6|980.1|979.8|979.3|11952
1647009080000|2022-03-11 14:31:20|980|979.5|980.6|980.2|980.8|980.4|979.5|979.3|4641
1647009090000|2022-03-11 14:31:30|980.4|980|980.2|979.8|980.4|980|979.5|979|2470
1647009100000|2022-03-11 14:31:40|980.4|980.2|980.3|979.8|981.2|980.7|980.3|979.8|1871
1647009110000|2022-03-11 14:31:50|980.1|979.6|979.7|979.2|980.5|980|979.3|978.9|21760
1647009120000|2022-03-11 14:32:00|979.6|979.3|979.6|979.2|979.6|979.4|979.6|979.2|500
1647009130000|2022-03-11 14:32:10|979.7|979.3|979.7|979.3|979.7|979.4|979.5|979|700
1647009140000|2022-03-11 14:32:20|979.8|979.4|979.3|979|980.1|979.7|978.7|978.2|4424
1647009150000|2022-03-11 14:32:30|979.5|979.2|978.2|977.9|979.9|979.4|978.2|977.9|2794
1647009160000|2022-03-11 14:32:40|978.4|978|978.3|977.9|979.1|978.7|978.2|977.9|2402
1647009170000|2022-03-11 14:32:50|978.2|978|977.6|977.2|978.5|978|977.6|977.1|6950
1647009180000|2022-03-11 14:33:00|977.5|977.1|978.1|977.6|979.2|978.6|977.4|977|9581
1647009190000|2022-03-11 14:33:10|977.9|977.4|977.4|977|978.1|977.6|977.4|976.8|0
1647009200000|2022-03-11 14:33:20|977.5|977.2|977.7|977.2|978|977.6|977.4|976.9|1254
1647009210000|2022-03-11 14:33:30|977.9|977.4|977.1|976.7|978.1|977.6|976.7|976|3507
1647009220000|2022-03-11 14:33:40|977.2|976.8|978|977.4|978.1|977.4|977|976.6|6200
1647009230000|2022-03-11 14:33:50|977.9|977.3|977.4|976.8|977.9|977.5|977|976.6|750
1647009240000|2022-03-11 14:34:00|977.3|977|977.1|976.6|977.4|977|976.8|976.4|1255
1647009250000|2022-03-11 14:34:10|977|976.5|976.4|976|977.1|977|976.4|975.9|2049
1647009260000|2022-03-11 14:34:20|976.2|975.9|975.6|975.2|976.2|975.9|975.3|974.7|5289
1647009270000|2022-03-11 14:34:30|975.5|975.1|974.9|974.4|975.6|975.3|974.9|974.4|555
1647009280000|2022-03-11 14:34:40|974.7|974.5|974.5|974.1|975.1|974.6|974.5|974|6632
1647009290000|2022-03-11 14:34:50|974.3|974|974.4|974|974.9|974.3|974.2|974|970
1647009300000|2022-03-11 14:35:00|974.3|973.8|974.4|973.9|974.4|974|973.7|973.4|4514
1647009310000|2022-03-11 14:35:10|974.6|974.1|974.4|974|974.7|974.4|974.2|973.8|2734
1647009320000|2022-03-11 14:35:20|974.6|973.9|974.3|973.7|974.6|974.2|973.8|973.3|4445
1647009330000|2022-03-11 14:35:30|974.2|973.9|974.6|974.2|974.7|974.5|974|973.6|4881
1647009340000|2022-03-11 14:35:40|974.5|974|974.4|974|974.5|974|974.2|973.8|191
1647009350000|2022-03-11 14:35:50|974.2|973.9|973.5|973.2|974.6|974.1|973.1|972.6|1955
1647009360000|2022-03-11 14:36:00|973.4|973|972.6|972.2|973.8|973.7|972.5|972|18282
1647009370000|2022-03-11 14:36:10|972.4|972.1|972|971.6|972.4|972.1|971.7|971.3|4396
1647009380000|2022-03-11 14:36:20|972.2|971.7|972.6|972.2|972.8|972.4|972.1|971.7|2675
1647009390000|2022-03-11 14:36:30|972.7|972.4|973.6|973.2|974.3|973.8|972.7|972.4|1900
1647009400000|2022-03-11 14:36:40|973.8|973.4|973.5|973|973.8|973.6|973.3|973|415
1647009410000|2022-03-11 14:36:50|973.3|972.9|974.2|974|974.2|974|973.3|972.8|2188
1647009420000|2022-03-11 14:37:00|974.4|974.1|973.4|973|975|974.6|973.4|973|2126
1647009430000|2022-03-11 14:37:10|973.2|972.9|973|972.3|973.4|973|972.7|972.3|941
1647009440000|2022-03-11 14:37:20|972.9|972.1|972.5|972|972.9|972.2|972.4|971.9|720
1647009450000|2022-03-11 14:37:30|972.3|971.9|971.5|971.2|972.6|972.3|971.4|971.2|5265
1647009460000|2022-03-11 14:37:40|971.3|971.1|971.9|971.5|972.1|971.7|971.3|971.1|500
1647009470000|2022-03-11 14:37:50|972.1|971.6|972.8|972.3|973|972.5|972.1|971.6|2129
1647009480000|2022-03-11 14:38:00|972.6|972.2|973.1|972.8|973.2|973|972.3|971.9|2968
1647009490000|2022-03-11 14:38:10|973.2|972.9|972.3|972.1|973.3|972.9|972.2|971.8|5574
1647009500000|2022-03-11 14:38:20|972.4|971.9|973|972.5|973|972.5|972.4|971.9|1288
1647009510000|2022-03-11 14:38:30|972.7|972.4|971.3|971|972.7|972.4|971.3|970.9|2313
1647009520000|2022-03-11 14:38:40|971.1|970.9|971.3|970.7|971.7|971.1|970.8|970.4|1876
1647009530000|2022-03-11 14:38:50|971.2|970.8|970.5|970.1|971.2|970.8|970.3|970|18953
1647009540000|2022-03-11 14:39:00|970.4|970.2|970.1|969.7|970.4|970.2|969|968.5|22742
1647009550000|2022-03-11 14:39:10|970.3|970.1|970.9|970.5|972.2|971.8|970.3|970.1|12562
1647009560000|2022-03-11 14:39:20|970.7|970.4|969.5|969.1|971.1|970.7|969.5|969|8033
1647009570000|2022-03-11 14:39:30|969.7|969.3|968.8|968.4|969.8|969.4|968.6|968.1|5710
1647009580000|2022-03-11 14:39:40|969|968.5|966.8|966.2|969.4|969|966.8|966.1|38790
1647009590000|2022-03-11 14:39:50|966.7|966.3|965.8|965.4|966.7|966.5|965.8|965.3|13557
1647009600000|2022-03-11 14:40:00|965.6|965.3|966.6|966.2|966.7|966.4|965.2|965|7286
1647009610000|2022-03-11 14:40:10|966.4|966.1|967.7|967.2|967.9|967.3|966.2|965.9|6088
1647009620000|2022-03-11 14:40:20|967.6|967.3|968.7|968.2|969|968.4|966.7|966.5|9231
1647009630000|2022-03-11 14:40:30|968.8|968.5|968.8|968.4|969.4|968.9|967.8|967.4|25087
1647009640000|2022-03-11 14:40:40|968.9|968.6|969.5|969|969.7|969.3|968.7|968.2|2996
1647009650000|2022-03-11 14:40:50|969.3|968.8|969.4|968.9|969.7|969.2|968.7|968.2|4172
1647009660000|2022-03-11 14:41:00|969.5|969.1|968.6|968.2|970.4|970.3|968.6|968.2|32135
1647009670000|2022-03-11 14:41:10|968.4|968|968.6|968|968.6|968|966.7|966.1|31912
1647009680000|2022-03-11 14:41:20|968.7|968.2|970|969.6|970|969.6|968.4|968|14620
1647009690000|2022-03-11 14:41:30|969.9|969.5|969.3|968.8|970.1|969.5|969.1|968.8|3701
1647009700000|2022-03-11 14:41:40|969.1|968.6|970.1|969.6|970.1|969.6|968.4|968|6027
1647009710000|2022-03-11 14:41:50|970.3|969.8|970.1|969.6|970.6|970.2|969.9|969.5|547
1647009720000|2022-03-11 14:42:00|969.9|969.5|970.7|970.2|970.8|970.2|969.7|969.3|921
1647009730000|2022-03-11 14:42:10|970.9|970.4|970.5|970.1|971.4|970.8|970.3|969.8|6574
1647009740000|2022-03-11 14:42:20|970.7|970.2|969.7|969.2|971|970.4|969.4|969|14965
1647009750000|2022-03-11 14:42:30|969.9|969.3|970.6|970|970.6|970|969.7|969.2|3202
1647009760000|2022-03-11 14:42:40|970.8|970.1|971|970.6|971.3|971.1|970.8|970.1|4979
1647009770000|2022-03-11 14:42:50|970.4|970.2|969.8|969.4|970.6|970.3|969.8|969.4|10994
1647009780000|2022-03-11 14:43:00|969.9|969.5|969.5|969|970.3|969.9|969.1|968.6|9977
1647009790000|2022-03-11 14:43:10|969.3|968.9|969.5|969.1|969.7|969.4|969.1|968.8|3210
1647009800000|2022-03-11 14:43:20|969.3|969|969.3|968.9|969.3|969|969.1|968.6|500
1647009810000|2022-03-11 14:43:30|969.5|969.3|969.6|969.1|970.7|970.2|969.5|968.9|6414
1647009820000|2022-03-11 14:43:40|969.4|969.2|969.6|969.3|970.3|969.8|969.4|969.2|3947
1647009830000|2022-03-11 14:43:50|969.4|969.1|969.6|969.2|969.8|969.3|969|968.6|6308
1647009840000|2022-03-11 14:44:00|969.8|969.1|971.2|970.8|971.7|971.2|969.8|969.1|5650
1647009850000|2022-03-11 14:44:10|971.1|970.3|969.8|969.3|971.1|970.6|969.8|969.3|7432
1647009860000|2022-03-11 14:44:20|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.1|0
1647009870000|2022-03-11 14:44:30|969.5|969.1|969.4|969|969.6|969.2|969.1|968.8|4907
1647009880000|2022-03-11 14:44:40|969.6|968.9|970.4|970|970.6|970.2|969.5|968.9|2033
1647009890000|2022-03-11 14:44:50|970.6|969.9|970.2|969.9|970.6|969.9|969.9|969.5|100
1647009900000|2022-03-11 14:45:00|970.1|969.7|971.5|971|972|971.6|969.9|969.5|9373
1647009910000|2022-03-11 14:45:10|971.6|971.1|972.2|971.8|972.5|972|971.6|971.1|1178
1647009920000|2022-03-11 14:45:20|971.8|971.6|971.2|971|972.1|971.6|971.2|971|1863
1647009930000|2022-03-11 14:45:30|971.3|970.9|971.5|971|971.6|971.2|970.8|970.6|9125
1647009940000|2022-03-11 14:45:40|971.6|971.2|971.4|971|971.7|971.2|971|970.6|1901
1647009950000|2022-03-11 14:45:50|971.2|970.9|970.8|970.4|971.2|970.9|970.5|970.2|2082
1647009960000|2022-03-11 14:46:00|970.6|970.3|973.1|972.7|973.3|972.9|970.6|970.3|31240
1647009970000|2022-03-11 14:46:10|973.2|972.9|973.1|972.8|973.3|972.9|973|972.4|1000
1647009980000|2022-03-11 14:46:20|972.9|972.6|973.5|973.1|973.7|973.5|972.9|972.6|1203
1647009990000|2022-03-11 14:46:30|973.4|973|974|973.5|974.2|973.6|973|972.8|4173
1647010000000|2022-03-11 14:46:40|974.2|973.7|974.5|974.1|974.7|974.1|974.2|973.7|700
1647010010000|2022-03-11 14:46:50|974.8|974.3|974.8|974.3|975|974.7|974.3|974.1|4126
1647010020000|2022-03-11 14:47:00|974.6|974.2|973.7|973.1|974.6|974.2|973.5|973.1|2214
1647010030000|2022-03-11 14:47:10|973.2|973.2|972.5|972.1|973.2|973.2|972.5|971.9|12797
1647010040000|2022-03-11 14:47:20|972.4|972|971.1|970.7|972.4|972|971.1|970.7|3191
1647010050000|2022-03-11 14:47:30|971.2|970.8|972.2|971.8|972.5|971.9|971.2|970.8|2835
1647010060000|2022-03-11 14:47:40|972|971.5|971.9|971.4|972.5|972.1|971.9|971.4|678
1647010070000|2022-03-11 14:47:50|971.6|971.3|972.3|971.9|972.5|972.1|971.4|971.2|4149
1647010080000|2022-03-11 14:48:00|972.4|972|971.7|971.2|972.5|972.1|971.7|971.2|1500
1647010090000|2022-03-11 14:48:10|971.6|971.3|972.1|971.7|972.3|972.2|971.5|971.2|4663
1647010100000|2022-03-11 14:48:20|972.2|971.8|973.3|972.9|974.1|973.7|972.2|971.8|3334
1647010110000|2022-03-11 14:48:30|973.1|972.8|973.3|972.9|973.7|973.3|972.9|972.5|12519
1647010120000|2022-03-11 14:48:40|973.1|973|974.6|974.2|974.7|974.4|973.1|973|5073
1647010130000|2022-03-11 14:48:50|974.2|974.1|974.4|973.9|974.6|974.2|974|973.6|6272
1647010140000|2022-03-11 14:49:00|974.3|974|973.6|973.1|974.4|974|973.6|973|257
1647010150000|2022-03-11 14:49:10|973.5|973|973|972.7|973.5|973|972.6|972.3|1792
1647010160000|2022-03-11 14:49:20|973.1|972.6|972.6|972.2|973.1|972.9|972.6|972|4947
1647010170000|2022-03-11 14:49:30|972.5|972.1|972.9|972.5|972.9|972.5|972.1|971.6|1365
1647010180000|2022-03-11 14:49:40|972.7|972.4|973.3|972.9|973.5|973.1|972.7|972.3|2191
1647010190000|2022-03-11 14:49:50|973.2|973|973.2|972.8|973.6|973.2|972.8|972.5|12637
1647010200000|2022-03-11 14:50:00|973|972.7|972.1|971.6|973|972.7|971.7|971.3|2443
1647010210000|2022-03-11 14:50:10|971.8|971.5|971.6|971.2|971.8|971.5|971.2|970.7|3063
1647010220000|2022-03-11 14:50:20|971.8|971.4|972.4|972|972.8|972.4|971.8|971.4|2318
1647010230000|2022-03-11 14:50:30|972.6|972.1|973.6|973.2|974|973.5|972.6|972.1|1462
1647010240000|2022-03-11 14:50:40|973.7|973.4|973.1|972.7|973.9|973.5|972.5|972|37758
1647010250000|2022-03-11 14:50:50|972.9|972.6|972.7|972.3|973.3|972.9|972.5|972.1|28765
1647010260000|2022-03-11 14:51:00|972.5|972.2|973.3|972.9|973.3|972.9|972|971.5|779
1647010270000|2022-03-11 14:51:10|973.4|973|973.1|972.8|973.4|973.1|972.8|972.4|536
1647010280000|2022-03-11 14:51:20|973.3|972.7|972.4|972|973.3|973|972.4|972|15016
1647010290000|2022-03-11 14:51:30|972.2|972.1|971.4|971|972.4|972.1|971.4|971|621
1647010300000|2022-03-11 14:51:40|971.3|970.8|971.2|970.7|971.3|970.9|970.8|970.4|14198
1647010310000|2022-03-11 14:51:50|971.1|970.8|971.2|970.9|971.7|971.3|971.1|970.7|626
1647010320000|2022-03-11 14:52:00|971.1|970.8|971|970.6|971.3|970.9|970.4|970.1|15992
1647010330000|2022-03-11 14:52:10|970.9|970.5|971.3|970.9|971.4|971.1|970.6|970.3|3307
1647010340000|2022-03-11 14:52:20|971.4|971|971.4|971|971.4|971.1|971.2|970.7|1500
1647010350000|2022-03-11 14:52:30|971.3|970.9|970.7|970.4|971.6|971.2|970.7|970.3|1900
1647010360000|2022-03-11 14:52:40|970.5|970.3|970|969.6|970.5|970.3|969.8|969.4|9023
1647010370000|2022-03-11 14:52:50|969.9|969.8|968.6|968.3|969.9|969.8|968.6|968.2|12876
1647010380000|2022-03-11 14:53:00|968.5|968.2|968.6|968|968.8|968.5|968.5|968|3546
1647010390000|2022-03-11 14:53:10|968.4|968.1|968.7|968.2|968.9|968.5|968.4|968.1|2427
1647010400000|2022-03-11 14:53:20|968.8|968.4|968.1|967.8|968.9|968.6|968|967.6|3627
1647010410000|2022-03-11 14:53:30|968.3|967.9|968.1|967.9|968.5|968|968.1|967.8|0
1647010420000|2022-03-11 14:53:40|968|967.7|967.5|967.1|968|967.7|967.1|966.9|4131
1647010430000|2022-03-11 14:53:50|967.3|967|966.5|966.2|967.3|967|966.5|966.1|12666
1647010440000|2022-03-11 14:54:00|966.4|966.1|966|965.5|966.4|966.1|965.6|965.2|8357
1647010450000|2022-03-11 14:54:10|965.9|965.3|965.6|965.1|966|965.7|965.5|965|1190
1647010460000|2022-03-11 14:54:20|965.5|965.2|965.2|964.8|965.6|965.2|965|964.6|14132
1647010470000|2022-03-11 14:54:30|965.3|964.9|965.7|965.3|966|965.7|964.8|964.3|2046
1647010480000|2022-03-11 14:54:40|965.6|965.2|965.2|964.9|965.6|965.2|964.9|964.6|800
1647010490000|2022-03-11 14:54:50|965.4|965|965.1|965|966|965.7|965.1|965|9455
1647010500000|2022-03-11 14:55:00|965.2|965.1|966.4|966|966.4|966|965.2|965|6570
1647010510000|2022-03-11 14:55:10|966.2|966.1|966.5|966.2|966.7|966.3|965.8|965.3|2862
1647010520000|2022-03-11 14:55:20|966.4|966.1|966.5|966.1|966.5|966.1|966.3|965.9|470
1647010530000|2022-03-11 14:55:30|966.3|966.2|966.1|965.8|966.5|966.2|966.1|965.8|194
1647010540000|2022-03-11 14:55:40|966.3|965.9|966.9|966.5|967|966.6|966.3|965.9|1359
1647010550000|2022-03-11 14:55:50|966.8|966.4|966.2|965.9|966.9|966.4|966.2|965.9|0
1647010560000|2022-03-11 14:56:00|965.8|965.7|964.8|964.6|966.2|965.8|964.8|964.5|5650
1647010570000|2022-03-11 14:56:10|964.9|964.7|965.9|965.7|966|965.7|964.9|964.5|11904
1647010580000|2022-03-11 14:56:20|966|965.6|967.8|967.4|967.9|967.6|966|965.6|4483
1647010590000|2022-03-11 14:56:30|967.9|967.6|967.2|966.8|968.3|968|967.2|966.8|3666
1647010600000|2022-03-11 14:56:40|967|966.6|967|966.6|967|966.8|966.6|966.2|1979
1647010610000|2022-03-11 14:56:50|966.8|966.5|966.4|966|966.8|966.5|966.4|965.9|4
1647010620000|2022-03-11 14:57:00|966.3|965.9|966.1|965.8|966.4|966|966.1|965.5|2355
1647010630000|2022-03-11 14:57:10|965.9|965.7|965.7|965.2|966.1|965.8|965.5|965.1|0
1647010640000|2022-03-11 14:57:20|965.6|965.4|965.3|964.9|966.1|965.8|965.1|964.8|1764
1647010650000|2022-03-11 14:57:30|964.9|964.8|965.7|965.3|965.7|965.4|964.9|964.7|1730
1647010660000|2022-03-11 14:57:40|965.5|965.2|964.9|964.4|965.5|965.2|964.6|964.2|29384
1647010670000|2022-03-11 14:57:50|965|964.5|965.7|965.4|965.7|965.4|965|964.5|8705
1647010680000|2022-03-11 14:58:00|965.6|965.3|965.4|965|965.7|965.3|965.2|964.8|5326
1647010690000|2022-03-11 14:58:10|965.5|965.1|966.4|965.9|966.6|966.2|965.5|965.1|13245
1647010700000|2022-03-11 14:58:20|966.5|966|967.7|967.4|967.8|967.4|966.4|966|2615
1647010710000|2022-03-11 14:58:30|967.6|967.3|967.5|967.1|967.7|967.3|967.2|966.8|5399
1647010720000|2022-03-11 14:58:40|967.6|967.2|967.5|967|967.6|967.3|967|966.6|2751
1647010730000|2022-03-11 14:58:50|967.6|967.2|967.7|967.2|967.7|967.3|967.1|966.7|866
1647010740000|2022-03-11 14:59:00|967.8|967.3|969.5|969.2|969.6|969.2|967.7|967.3|5272
1647010750000|2022-03-11 14:59:10|969.6|969.3|969.8|969.4|970.1|969.7|969.3|968.9|3561
1647010760000|2022-03-11 14:59:20|969.7|969.3|969.8|969.3|969.9|969.5|968.9|968.8|2254
1647010770000|2022-03-11 14:59:30|969.9|969.5|969.2|968.8|970|969.5|969|968.6|11397
1647010780000|2022-03-11 14:59:40|969.4|968.9|969.6|969|970|969.6|969.4|968.9|893
1647010790000|2022-03-11 14:59:50|969.4|969.2|969.1|968.6|969.6|969.2|969.1|968.6|502
1647010800000|2022-03-11 15:00:00|968.9|968.4|969.1|968.6|970|969.8|968.5|968.1|6560
1647010810000|2022-03-11 15:00:10|969|968.7|968.4|967.9|969.4|969|968.4|967.8|3633
1647010820000|2022-03-11 15:00:20|968.2|967.8|967.8|967.2|968.4|968|967.2|966.6|4006
1647010830000|2022-03-11 15:00:30|968|967.4|968.9|968.4|969.4|969.3|968|967.4|20201
1647010840000|2022-03-11 15:00:40|968.8|968.6|968.6|968.2|969|968.6|968.2|968|4848
1647010850000|2022-03-11 15:00:50|968.8|968.4|966.4|965.9|968.8|968.4|966.4|965.8|9089
1647010860000|2022-03-11 15:01:00|966.6|966.1|967|966.7|967.3|967|966.4|965.9|13267
1647010870000|2022-03-11 15:01:10|966.9|966.6|966|965.6|967.2|966.9|966|965.5|19532
1647010880000|2022-03-11 15:01:20|966.1|965.7|967|966.6|967.2|966.6|966.1|965.7|5462
1647010890000|2022-03-11 15:01:30|967.1|966.7|968.3|968|968.4|968|967.1|966.7|27060
1647010900000|2022-03-11 15:01:40|968.5|968.2|967.8|967.2|968.6|968.2|967.8|967.2|1000
1647010910000|2022-03-11 15:01:50|967.6|967.3|966.5|966.2|968.2|968.1|966.2|965.8|31219
1647010920000|2022-03-11 15:02:00|966.7|966.5|967.6|967.1|967.7|967.3|966.7|966.4|6037
1647010930000|2022-03-11 15:02:10|967.8|967.3|966.5|966.2|967.8|967.5|966.5|966.2|1013
1647010940000|2022-03-11 15:02:20|966.6|966.3|966.9|966.4|967.8|967.2|966.6|966.3|4503
1647010950000|2022-03-11 15:02:30|967|966.5|966.7|966.3|967|966.6|966.2|966|585
1647010960000|2022-03-11 15:02:40|966.8|966.5|966.5|966.1|967.4|966.7|966.5|966.1|5721
1647010970000|2022-03-11 15:02:50|966.4|966|965.6|965.3|966.4|966|965.6|965.3|82560
1647010980000|2022-03-11 15:03:00|965.4|965.2|965.4|965|966|965.7|965.4|965|4867
1647010990000|2022-03-11 15:03:10|965.3|964.7|965.1|964.6|965.4|964.9|965.1|964.2|0
1647011000000|2022-03-11 15:03:20|964.6|964.5|965.5|965.2|966.5|966|964.5|964.1|9772
1647011010000|2022-03-11 15:03:30|965.6|965.3|965.5|965.2|965.9|965.5|965|964.6|4566
1647011020000|2022-03-11 15:03:40|965.6|965.1|966.4|965.9|966.5|965.9|965.4|965|6859
1647011030000|2022-03-11 15:03:50|966.5|966.1|966.6|966.2|967.3|966.8|966.1|965.7|10729
1647011040000|2022-03-11 15:04:00|966.4|966.1|965.9|965.6|966.4|966.1|965.7|965.3|8630
1647011050000|2022-03-11 15:04:10|965.8|965.5|965.2|964.9|965.9|965.6|964.9|964.4|7428
1647011060000|2022-03-11 15:04:20|965.3|965|965.6|965.3|965.7|965.5|965.3|965|355
1647011070000|2022-03-11 15:04:30|965.5|965.1|964.6|964.2|965.5|965.1|964.5|964|321
1647011080000|2022-03-11 15:04:40|964.5|964.1|965.3|965|965.3|965.1|963.9|963.4|12608
1647011090000|2022-03-11 15:04:50|965.2|964.7|964.4|964|965.2|964.9|964.3|963.9|2000
1647011100000|2022-03-11 15:05:00|964.3|963.9|964.3|963.9|965.1|964.8|964.3|963.9|4163
1647011110000|2022-03-11 15:05:10||964||964||964||963.9|0
1647011120000|2022-03-11 15:05:20|964.4|964.1|966|965.7|966.2|965.9|964.4|964.1|22717
1647011130000|2022-03-11 15:05:30|966.1|966|966.8|966.5|967.9|967|966.1|965.8|5161
1647011140000|2022-03-11 15:05:40|966.6|966.3|966.8|966.4|966.8|966.6|966.6|966.2|879
1647011150000|2022-03-11 15:05:50|966.9|966.6|967.2|966.9|967.2|967|966.9|966.6|3011
1647011160000|2022-03-11 15:06:00|967.1|966.8|966.6|966.3|967.1|966.8|966.5|966.2|3270
1647011170000|2022-03-11 15:06:10|966.5|966.2|966.6|966.2|966.7|966.5|966.3|965.9|2109
1647011180000|2022-03-11 15:06:20|966.5|966.4|966.1|965.9|966.5|966.4|966|965.7|501
1647011190000|2022-03-11 15:06:30|966.2|966|968.2|967.9|968.3|968|966.2|966|6938
1647011200000|2022-03-11 15:06:40|968.3|967.7|968.2|967.7|968.6|968.2|967.8|967.5|4135
1647011210000|2022-03-11 15:06:50|968.1|967.6|968.1|967.7|968.3|968|967.7|967.3|1986
1647011220000|2022-03-11 15:07:00|968.3|967.8|968.8|968.2|968.9|968.6|967.6|967.3|4819
1647011230000|2022-03-11 15:07:10|968.7|968.1|969.1|968.7|969.2|968.7|968.3|967.8|4648
1647011240000|2022-03-11 15:07:20|969.3|968.8|969|968.5|969.3|968.9|968.6|968.1|2187
1647011250000|2022-03-11 15:07:30|969.1|968.7|968.9|968.5|969.4|969.1|968.7|968.4|3013
1647011260000|2022-03-11 15:07:40|968.8|968.4|968.8|968.5|969.1|968.6|968.1|968|4941
1647011270000|2022-03-11 15:07:50|968.9|968.6|967.8|967.6|969.3|968.9|967.8|967.6|3639
1647011280000|2022-03-11 15:08:00|967.7|967.5|967.5|967.1|967.7|967.5|967.3|966.8|2452
1647011290000|2022-03-11 15:08:10|967.3|967|967.3|967|967.8|967.6|967.1|967|2379
1647011300000|2022-03-11 15:08:20|967.4|966.9|966.9|966.5|967.4|966.9|966.9|966.4|0
1647011310000|2022-03-11 15:08:30|967|966.6|967.7|967.3|967.7|967.3|967|966.6|2128
1647011320000|2022-03-11 15:08:40|967.6|967.2|968.6|968.2|968.7|968.4|967.5|967.1|1005
1647011330000|2022-03-11 15:08:50|968.7|968.3|969.6|969|969.8|969.5|968.7|968.3|7847
1647011340000|2022-03-11 15:09:00|969.4|969.1|967.8|967.5|969.4|969.1|967.8|967.5|5425
1647011350000|2022-03-11 15:09:10|967.9|967.4|967.5|967.2|968|967.7|967.4|967|5213
1647011360000|2022-03-11 15:09:20|967.4|967.1|966.6|966.3|967.4|967.1|966.6|966.1|10254
1647011370000|2022-03-11 15:09:30|966.1|966.2|965.7|965.3|966.5|966.2|965.5|965.2|7670
1647011380000|2022-03-11 15:09:40|965.6|965.2|965.6|965.2|965.8|965.6|965.1|964.8|7022
1647011390000|2022-03-11 15:09:50|965.5|965|965.6|965.2|965.6|965.3|965.3|964.9|1868
1647011400000|2022-03-11 15:10:00|965.5|965.1|966.8|966.4|967.4|967|965.2|964.8|10190
1647011410000|2022-03-11 15:10:10|966.9|966.5|966.8|966.4|967|966.6|966.4|966.1|1579
1647011420000|2022-03-11 15:10:20|966.9|966.5|966.8|966.3|967.2|966.9|966.6|966.3|3243
1647011430000|2022-03-11 15:10:30|966.7|966.4|968.6|968.2|968.8|968.2|966.7|966.3|21186
1647011440000|2022-03-11 15:10:40|968.5|968.1|968.6|968.2|968.6|968.5|968.1|967.6|16257
1647011450000|2022-03-11 15:10:50|968.5|968.1|968.8|968.3|968.8|968.7|968.3|967.9|3615
1647011460000|2022-03-11 15:11:00|968.7|968.2|969.1|968.9|969.4|969|968.1|967.7|6107
1647011470000|2022-03-11 15:11:10|969.2|968.8|968.1|967.8|969.3|968.8|968.1|967.7|3645
1647011480000|2022-03-11 15:11:20|968.2|967.7|968.5|968.2|968.5|968.3|968.2|967.7|3525
1647011490000|2022-03-11 15:11:30|968.6|968.1|967.8|967.5|968.6|968.2|967.7|967.4|1107
1647011500000|2022-03-11 15:11:40|967.9|967.6|967.4|967|968.3|967.9|967.4|966.9|1003
1647011510000|2022-03-11 15:11:50|967.3|967.2|966.1|965.7|967.3|967.2|966.1|965.7|16697
1647011520000|2022-03-11 15:12:00|966|965.5|966.1|965.8|966.5|966.2|965.8|965.4|5989
1647011530000|2022-03-11 15:12:10|966|965.9|967|966.5|967|966.6|965.8|965.4|1539
1647011540000|2022-03-11 15:12:20|966.9|966.6|966.7|966.4|966.9|966.6|966.7|966.4|1192
1647011550000|2022-03-11 15:12:30|966.6|966.3|965.6|965.3|966.6|966.3|965.5|965.2|43961
1647011560000|2022-03-11 15:12:40|965.4|965.4|965.5|965.2|966.1|965.7|965.2|964.9|8009
1647011570000|2022-03-11 15:12:50|965.7|965.3|967.2|966.8|967.2|966.8|965.7|965.3|3174
1647011580000|2022-03-11 15:13:00|967.3|966.9|967.1|966.7|967.6|967.2|966.9|966.6|2741
1647011590000|2022-03-11 15:13:10|967.2|966.9|968|967.5|968.1|967.7|967.1|966.7|3518
1647011600000|2022-03-11 15:13:20|967.9|967.6|967.6|967.3|967.9|967.6|967.4|967|2811
1647011610000|2022-03-11 15:13:30|967.5|967.4|968.4|968|968.4|968|967|966.6|2769
1647011620000|2022-03-11 15:13:40|968.5|968.1|968.9|968.4|969|968.6|968.5|968.1|501
1647011630000|2022-03-11 15:13:50|969|968.5|969.1|968.8|970.3|969.9|969|968.5|5163
1647011640000|2022-03-11 15:14:00|968.9|968.7|968.5|968.2|969.2|968.8|968.5|968.2|13128
1647011650000|2022-03-11 15:14:10|968.8|968.4|969.3|968.9|969.7|969.3|968.8|968.2|1336
1647011660000|2022-03-11 15:14:20|969.4|969|968.6|968.3|969.5|969.1|968.5|968.1|0
1647011670000|2022-03-11 15:14:30|968.7|968.2|968.4|968|968.7|968.2|967.8|967.6|5673
1647011680000|2022-03-11 15:14:40|968.2|967.9|966.6|966.3|968.4|967.9|966.6|966.2|11164
1647011690000|2022-03-11 15:14:50|966.8|966.4|966.7|966.2|967.4|967|966.6|966.1|2993
1647011700000|2022-03-11 15:15:00|966.8|966.4|965.5|965.1|966.8|966.4|965.2|965|7263
1647011710000|2022-03-11 15:15:10|965.6|965.5|966.6|966.1|966.8|966.3|965.6|965.2|5514
1647011720000|2022-03-11 15:15:20|966.7|966|966.9|966.5|966.9|966.5|966.1|965.9|1009
1647011730000|2022-03-11 15:15:30|967|966.6|966.9|966.4|968.5|968|966.8|966.4|4742
1647011740000|2022-03-11 15:15:40|966.8|966.3|966.4|966|966.8|966.3|965.8|965.4|1456
1647011750000|2022-03-11 15:15:50|966.2|965.9|966.8|966.4|967.7|967.2|966.2|965.8|2130
1647011760000|2022-03-11 15:16:00|966.9|966.5|966|965.6|967|966.6|965.9|965.5|2493
1647011770000|2022-03-11 15:16:10|965.9|965.5|966.8|966.4|966.9|966.5|965.7|965.3|6010
1647011780000|2022-03-11 15:16:20|966.6|966.3|967.4|967|967.9|967.4|966.2|965.7|1897
1647011790000|2022-03-11 15:16:30|967.6|967.1|966.6|966.2|967.6|967.3|966.6|966.2|0
1647011800000|2022-03-11 15:16:40|966.8|966.3|968|967.5|968.1|967.7|966.7|966.3|3303
1647011810000|2022-03-11 15:16:50|967.8|967.6|967.6|967.2|968|967.6|967.6|967.1|1000
1647011820000|2022-03-11 15:17:00|967.9|967.3|967.8|967.5|968.4|967.9|967.5|967.2|3470
1647011830000|2022-03-11 15:17:10|967.7|967.4|968.3|967.9|968.3|967.9|967.5|967.2|2866
1647011840000|2022-03-11 15:17:20|968.5|968|968.8|968.6|968.8|968.6|968|967.6|1596
1647011850000|2022-03-11 15:17:30|968.9|968.7|969.3|969|969.5|969.1|968.9|968.7|1408
1647011860000|2022-03-11 15:17:40|969.2|969.1|969.2|968.8|969.5|969.1|968.9|968.5|1804
1647011870000|2022-03-11 15:17:50|969.3|968.9|968.4|968|969.3|969|968|967.9|13617
1647011880000|2022-03-11 15:18:00|968.2|967.9|968.2|967.9|968.6|968.1|967.9|967.6|1620
1647011890000|2022-03-11 15:18:10|968.3|967.8|969|968.6|969|968.6|968.1|967.7|372
1647011900000|2022-03-11 15:18:20|969.1|968.7|970.6|970.3|970.8|970.3|969.1|968.7|34858
1647011910000|2022-03-11 15:18:30|970.5|970.2|969.1|968.7|970.5|970.3|969.1|968.7|4420
1647011920000|2022-03-11 15:18:40|969|968.8|969|968.7|969.1|968.8|968.8|968.4|1953
1647011930000|2022-03-11 15:18:50|968.9|968.6|968.9|968.5|969.3|969|968.8|968.3|2351
1647011940000|2022-03-11 15:19:00|968.8|968.7|970.7|970.3|970.7|970.4|968.8|968.6|13331
1647011950000|2022-03-11 15:19:10|970.6|970.4|970.4|970|970.6|970.4|970.2|969.7|2267
1647011960000|2022-03-11 15:19:20|970.3|969.9|968.8|968.5|970.3|970|968.8|968.5|5030
1647011970000|2022-03-11 15:19:30|968.9|968.6|968.2|967.9|968.9|968.7|968.2|967.9|5756
1647011980000|2022-03-11 15:19:40|968.1|967.8|967.4|967.1|968.2|967.9|966.7|966.4|2355
1647011990000|2022-03-11 15:19:50|967.6|967.4|966.9|966.5|968.1|967.8|966.6|966.2|2772
1647012000000|2022-03-11 15:20:00|967.1|966.4|967.4|967|967.8|967.5|967.1|966.4|1893
1647012010000|2022-03-11 15:20:10|967.5|967.4|968.2|967.8|968.4|968.1|967.5|967.1|4004
1647012020000|2022-03-11 15:20:20|968|967.7|967.1|966.7|968.5|968.2|967.1|966.7|3507
1647012030000|2022-03-11 15:20:30|966.9|966.6|966.4|966.1|966.9|966.6|966.4|965.9|0
1647012040000|2022-03-11 15:20:40|966.6|966.2|966.2|965.8|966.7|966.4|966.2|965.8|707
1647012050000|2022-03-11 15:20:50|966.3|965.9|966.5|966.1|966.7|966.3|966.1|965.8|1847
1647012060000|2022-03-11 15:21:00|966.3|966|966.5|966.1|966.7|966.4|966.2|965.8|1748
1647012070000|2022-03-11 15:21:10|966.7|966.2|966.4|966|967.7|967.2|966.4|966|2924
1647012080000|2022-03-11 15:21:20|966.2|965.9|966.2|965.7|966.8|966.5|965.9|965.5|20792
1647012090000|2022-03-11 15:21:30|966.3|965.9|966|965.6|966.6|966.5|965.6|965.2|34506
1647012100000|2022-03-11 15:21:40|966.2|965.7|966|965.7|966.2|965.9|965.5|965.2|4738
1647012110000|2022-03-11 15:21:50|966.2|965.6|966.2|965.6|966.3|966|966|965.5|356
1647012120000|2022-03-11 15:22:00|966.1|965.5|966.4|965.8|966.6|966.3|965.5|965.1|3368
1647012130000|2022-03-11 15:22:10|966.2|965.9|965.5|965.2|966.4|966|965.5|965|212
1647012140000|2022-03-11 15:22:20|965.7|965.3|966|965.5|966.2|965.8|965.7|965.3|1000
1647012150000|2022-03-11 15:22:30|966.1|965.6|966.2|965.8|966.3|966|966|965.5|622
1647012160000|2022-03-11 15:22:40|966.3|966|967.3|967|967.3|967|966.3|966|1219
1647012170000|2022-03-11 15:22:50|967.2|966.9|965.9|965.6|967.2|966.9|965.9|965.4|2748
1647012180000|2022-03-11 15:23:00|966.1|965.5|967.1|966.7|967.1|966.7|965.6|965.3|27091
1647012190000|2022-03-11 15:23:10|966.9|966.6|968.1|967.7|968.2|967.9|966.7|966.5|1998
1647012200000|2022-03-11 15:23:20|967.9|967.9|967.7|967.3|967.9|967.9|967.6|967.2|974
1647012210000|2022-03-11 15:23:30|967.6|967.1|967.2|966.9|967.6|967.1|966.4|966.1|359
1647012220000|2022-03-11 15:23:40|967.3|966.8|967.6|967.1|967.6|967.2|967.2|966.8|1143
1647012230000|2022-03-11 15:23:50|967.5|966.9|966.7|966.3|967.5|966.9|966.3|966|4085
1647012240000|2022-03-11 15:24:00|966.6|966.1|965.5|965.1|966.7|966.6|965.5|965.1|2647
1647012250000|2022-03-11 15:24:10|965.6|965.2|965.2|964.9|965.7|965.2|964.3|964|29174
1647012260000|2022-03-11 15:24:20|965.3|964.8|964.9|964.5|965.3|964.8|964.4|964|4614
1647012270000|2022-03-11 15:24:30|964.8|964.4|965.2|964.8|965.5|965.1|964.3|964|5352
1647012280000|2022-03-11 15:24:40|965.3|964.9|967|966.6|967.3|966.8|965.2|964.8|4118
1647012290000|2022-03-11 15:24:50|967.1|966.7|967|966.7|967.3|967|967|966.5|2188
1647012300000|2022-03-11 15:25:00|966.9|966.8|966.9|966.7|967.2|966.8|966.7|966.3|1003
1647012310000|2022-03-11 15:25:10|967.1|966.8|968|967.7|968.5|968|967.1|966.8|666
1647012320000|2022-03-11 15:25:20|968.1|967.8|968.7|968.4|968.8|968.4|968.1|967.8|321
1647012330000|2022-03-11 15:25:30|968.4|968.3|967.7|967.4|968.7|968.4|967.7|967.4|1182
1647012340000|2022-03-11 15:25:40|967.6|967.3|968.3|968|968.6|968|967.6|967.3|1411
1647012350000|2022-03-11 15:25:50|968.4|967.8|967.9|967.6|968.4|968|967.9|967.6|1503
1647012360000|2022-03-11 15:26:00|967.8|967.4|968|967.6|968.4|968|967.4|967|2996
1647012370000|2022-03-11 15:26:10|967.9|967.5|968.6|968.1|969.1|968.7|967.7|967.4|11156
1647012380000|2022-03-11 15:26:20|968.4|968.4|969.8|969.5|969.9|969.5|968.4|968.1|2030
1647012390000|2022-03-11 15:26:30|969.9|969.6|970.6|970.1|970.7|970.2|969.5|969.1|1411
1647012400000|2022-03-11 15:26:40|970.5|970|970.9|970.5|970.9|970.7|970.2|969.8|7752
1647012410000|2022-03-11 15:26:50|970.8|970.4|970.9|970.5|971.3|971|970.4|970.1|672
1647012420000|2022-03-11 15:27:00|971.1|971|970.3|970|971.1|971|970.3|969.9|4475
1647012430000|2022-03-11 15:27:10|970.5|970.2|970.3|969.9|970.7|970.4|970.3|969.8|929
1647012440000|2022-03-11 15:27:20|970.4|970|970.3|969.9|970.7|970.3|970|969.8|2685
1647012450000|2022-03-11 15:27:30|970.4|970|970.4|970.1|970.7|970.4|970.4|969.9|1992
1647012460000|2022-03-11 15:27:40|970.5|970.2|970.6|970.3|970.9|970.5|970.3|969.9|4949
1647012470000|2022-03-11 15:27:50|970.7|970.4|971.7|971.4|972.3|971.6|970.5|970.2|1956
1647012480000|2022-03-11 15:28:00|971.6|971.3|972.5|972.1|972.9|972.4|971.6|971.3|8518
1647012490000|2022-03-11 15:28:10|972.6|971.9|972.4|972|972.6|972|971.9|971.4|1159
1647012500000|2022-03-11 15:28:20|972.6|972.1|972.2|971.9|973.2|972.8|972.1|971.7|5618
1647012510000|2022-03-11 15:28:30|972.1|971.7|971.1|970.8|972.1|971.7|970.9|970.6|6185
1647012520000|2022-03-11 15:28:40|971|970.7|970.2|969.8|971|970.7|970|969.7|2981
1647012530000|2022-03-11 15:28:50|970.4|969.9|971.4|971|971.5|971|970.4|969.9|2369
1647012540000|2022-03-11 15:29:00|971.5|971.2|970.8|970.5|972|971.6|970.8|970.5|919
1647012550000|2022-03-11 15:29:10|970.7|970.4|971|970.7|971.6|971.3|970.7|970.3|3734
1647012560000|2022-03-11 15:29:20|971.2|970.6|970.3|969.9|971.2|970.6|970|969.7|3725
1647012570000|2022-03-11 15:29:30|970.5|970|970.5|970.2|971.2|970.8|970.4|970|730
1647012580000|2022-03-11 15:29:40|970.4|970.1|969.6|969.1|970.4|970.1|969.6|969|3071
1647012590000|2022-03-11 15:29:50|969.4|969.2|968.8|968.4|969.6|969.2|968.8|968.4|3378
1647012600000|2022-03-11 15:30:00|968.6|968.3|969.2|968.9|969.7|969.4|968.6|968.2|7713
1647012610000|2022-03-11 15:30:10|969.1|968.7|968.6|968.2|969.4|968.7|968|967.8|7325
1647012620000|2022-03-11 15:30:20|968.3|968.1|969.1|968.8|969.1|968.8|967.9|967.6|6281
1647012630000|2022-03-11 15:30:30|969|968.9|968.7|968.3|969.2|968.9|968.7|968.2|902
1647012640000|2022-03-11 15:30:40|968.8|968.7|968.8|968.4|969|968.7|968.7|968.3|1778
1647012650000|2022-03-11 15:30:50|968.7|968.5|968.5|968.1|968.7|968.5|968.3|968|5969
1647012660000|2022-03-11 15:31:00|968.6|968|967.9|967.5|969|968.7|967.8|967.4|7233
1647012670000|2022-03-11 15:31:10|968|967.6|966.5|966.2|968.1|967.9|966.5|966.2|18272
1647012680000|2022-03-11 15:31:20|966.4|966.1|967.1|966.7|967.1|966.8|965.6|965.1|17118
1647012690000|2022-03-11 15:31:30|966.9|966.8|967|966.7|967.9|967.4|966.9|966.7|1562
1647012700000|2022-03-11 15:31:40|967.1|966.8|966.6|966.2|967.5|967.2|966.5|966.2|5112
1647012710000|2022-03-11 15:31:50|966.7|966.3|966.2|965.8|966.7|966.3|966|965.6|153
1647012720000|2022-03-11 15:32:00|966.5|966|967.6|967.3|967.9|967.5|966.4|965.9|4172
1647012730000|2022-03-11 15:32:10|967.5|967.2|966.7|966.4|967.6|967.2|966.7|966.4|2965
1647012740000|2022-03-11 15:32:20|966.9|966.3|966.7|966.5|966.9|966.6|966.6|966.2|1642
1647012750000|2022-03-11 15:32:30|966.9|966.6|966.5|966.2|967.6|967.2|966.5|966.2|2530
1647012760000|2022-03-11 15:32:40|966.4|966.1|966.6|966.2|967|966.6|966.4|966.1|1541
1647012770000|2022-03-11 15:32:50|966.5|966.1|965.4|965.1|966.5|966.1|965.4|965.1|4223
1647012780000|2022-03-11 15:33:00|965.6|965.2|967.1|966.7|967.4|967|965.6|965.2|4255
1647012790000|2022-03-11 15:33:10|967|966.6|967.1|966.8|967.3|967|966.8|966.4|7812
1647012800000|2022-03-11 15:33:20|967|967|967.1|966.8|967.1|967|967|966.8|0
1647012810000|2022-03-11 15:33:30|967.3|966.9|966.2|965.8|967.4|966.9|966.2|965.8|1959
1647012820000|2022-03-11 15:33:40|966|965.7|965.3|964.9|966.3|965.9|965.3|964.9|2369
1647012830000|2022-03-11 15:33:50|965.2|965|966.8|966.5|966.8|966.5|965.2|964.8|741
1647012840000|2022-03-11 15:34:00|966.9|966.6|965.9|965.6|967|966.6|965.9|965.3|6968
1647012850000|2022-03-11 15:34:10|966.1|965.7|965.5|965.1|966.6|966|965.5|965.1|5704
1647012860000|2022-03-11 15:34:20|965.4|965.2|965.4|965|965.5|965.2|965.3|964.7|2566
1647012870000|2022-03-11 15:34:30|965.2|964.9|964.7|964.4|965.2|964.9|964.3|964.2|15046
1647012880000|2022-03-11 15:34:40|964.6|964.3|964.3|964|964.6|964.4|964.3|964|606
1647012890000|2022-03-11 15:34:50|964.2|963.8|964.2|963.8|964.2|963.9|963.8|963.4|2564
1647012900000|2022-03-11 15:35:00|964|963.6|964.9|964.5|965.3|965.2|963.7|963.3|8919
1647012910000|2022-03-11 15:35:10|964.7|964.4|966.1|965.6|966.5|966.1|964.6|964.4|3006
1647012920000|2022-03-11 15:35:20|966.3|965.8|965.9|965.4|967.2|966.6|965.4|965.3|2961
1647012930000|2022-03-11 15:35:30|966|965.6|966.3|965.8|966.5|965.9|965.8|965.3|2525
1647012940000|2022-03-11 15:35:40|966.1|965.7|966|965.6|966.5|966|966|965.6|255
1647012950000|2022-03-11 15:35:50|965.9|965.5|966.1|965.8|966.3|965.8|965.5|965.2|951
1647012960000|2022-03-11 15:36:00|966.2|966|966.4|966|967.4|967.3|966.2|965.8|6929
1647012970000|2022-03-11 15:36:10|966.6|966.2|966.1|965.6|966.6|966.2|965.5|965.3|17752
1647012980000|2022-03-11 15:36:20|965.9|965.7|966.8|966.3|966.8|966.5|965.9|965.7|2822
1647012990000|2022-03-11 15:36:30|966.7|966.4|966.5|966.2|966.8|966.5|966.3|966|4452
1647013000000|2022-03-11 15:36:40|966.6|966.1|966.2|965.8|966.9|966.5|966.1|965.7|6626
1647013010000|2022-03-11 15:36:50|966|965.6|967|966.5|967|966.6|965.8|965.5|2160
1647013020000|2022-03-11 15:37:00|967.1|966.6|967|966.7|967.4|967.3|966.8|966.5|10000
1647013030000|2022-03-11 15:37:10|967.2|966.8|967.3|967.1|967.5|967.1|967|966.8|2900
1647013040000|2022-03-11 15:37:20|967.5|967.2|967.4|967|968.1|967.6|967.3|966.9|1528
1647013050000|2022-03-11 15:37:30|967.3|966.9|967.8|967.5|968|967.7|967|966.7|183
1647013060000|2022-03-11 15:37:40|967.9|967.8|967.6|967.4|968.4|967.9|967.6|967.2|1597
1647013070000|2022-03-11 15:37:50|967.8|967.3|968.1|967.9|968.3|968.2|967.8|967.2|7250
1647013080000|2022-03-11 15:38:00|968|967.8|968.1|967.7|968.1|967.9|967.4|967.2|2781
1647013090000|2022-03-11 15:38:10|968|967.6|968.4|968.1|968.4|968.1|967.8|967.5|2042
1647013100000|2022-03-11 15:38:20|968.1|968|968.8|968.4|968.9|968.5|968.1|967.9|2099
1647013110000|2022-03-11 15:38:30|968.9|968.3|969.6|969.2|969.8|969.3|968.8|968.3|87
1647013120000|2022-03-11 15:38:40|969.8|969.3|968.4|968.1|969.8|969.3|968.4|968.1|2316
1647013130000|2022-03-11 15:38:50|968.3|968|968.5|968.1|968.6|968.2|968.3|967.9|444
1647013140000|2022-03-11 15:39:00|968.4|968|968.2|967.9|968.6|968.1|968.2|967.8|0
1647013150000|2022-03-11 15:39:10|968|967.7|967.4|967|968|967.7|967.4|967|584
1647013160000|2022-03-11 15:39:20|967.3|966.9|967.6|967.3|968.2|967.8|967.3|966.9|15014
1647013170000|2022-03-11 15:39:30|967.5|967.4|967.3|966.9|967.8|967.4|967.2|966.8|447
1647013180000|2022-03-11 15:39:40|967.1|966.8|967.1|966.7|967.4|967.1|966.7|966.2|2487
1647013190000|2022-03-11 15:39:50|967|966.8|967.3|967|967.4|967.1|967|966.5|689
1647013200000|2022-03-11 15:40:00|967.4|967.1|966.7|966.2|967.5|967.1|966.5|966.2|4133
1647013210000|2022-03-11 15:40:10|966.8|966.3|966.2|965.9|966.8|966.4|966|965.7|2409
1647013220000|2022-03-11 15:40:20|966.4|965.8|965.9|965.6|966.4|966.1|965.9|965.5|100
1647013230000|2022-03-11 15:40:30|965.7|965.5|966.2|965.8|966.4|966.2|965.7|965.4|5668
1647013240000|2022-03-11 15:40:40|966.4|965.9|966.5|966.2|966.8|966.4|966.4|965.9|992
1647013250000|2022-03-11 15:40:50|966.4|966|966|965.7|966.4|966|966|965.7|1438
1647013260000|2022-03-11 15:41:00|965.9|965.6|965.3|965|965.9|965.6|965.3|965|3718
1647013270000|2022-03-11 15:41:10|965.2|965.1|966.3|965.9|966.5|966.3|965.2|965|4154
1647013280000|2022-03-11 15:41:20|966.5|966|966.6|966.2|966.7|966.3|966.2|965.8|2119
1647013290000|2022-03-11 15:41:30|966.4|966.1|966.4|966|966.6|966.2|966.4|965.9|0
1647013300000|2022-03-11 15:41:40|966.3|965.9|968.3|967.8|968.3|967.8|966.2|965.8|5165
1647013310000|2022-03-11 15:41:50|968.2|967.9|968.3|967.9|969.4|968.9|967.9|967.5|8355
1647013320000|2022-03-11 15:42:00|968.5|967.8|968.2|967.8|968.7|968.2|968|967.7|3119
1647013330000|2022-03-11 15:42:10|968|967.9|967.9|967.6|968.7|968.3|967.9|967.6|1822
1647013340000|2022-03-11 15:42:20|967.8|967.5|967.1|966.8|967.9|967.6|966.7|966.4|3052
1647013350000|2022-03-11 15:42:30|967.3|966.9|967.1|966.8|967.7|967.3|967|966.7|1981
1647013360000|2022-03-11 15:42:40|966.8|966.7|966.9|966.6|967.2|966.9|966.8|966.5|1085
1647013370000|2022-03-11 15:42:50|966.8|966.5|966.7|966.4|967.1|966.6|966.6|966.3|936
1647013380000|2022-03-11 15:43:00|966.6|966.2|966.3|966.1|966.6|966.2|965.9|965.4|6067
1647013390000|2022-03-11 15:43:10|966.5|966.3|967.1|966.7|967.5|967.1|966.5|966.3|2641
1647013400000|2022-03-11 15:43:20|967.3|966.8|965.7|965.5|967.9|967.4|965.7|965.4|26862
1647013410000|2022-03-11 15:43:30|965.6|965.4|965.6|965.4|966.2|965.9|965.4|965|9820
1647013420000|2022-03-11 15:43:40|965.7|965.5|966.5|966.2|966.8|966.4|965.7|965.5|2123
1647013430000|2022-03-11 15:43:50|966.3|966|966.5|966.1|966.6|966.1|966.3|965.8|4804
1647013440000|2022-03-11 15:44:00|966.3|966|965.5|965.1|966.3|966|965.3|965|5056
1647013450000|2022-03-11 15:44:10|965.7|965.2|965.9|965.5|966.6|966.1|965.7|965.2|1993
1647013460000|2022-03-11 15:44:20|965.8|965.3|964.7|964.3|965.9|965.4|964.7|964.2|3528
1647013470000|2022-03-11 15:44:30|964.6|964.2|964.6|964.2|964.7|964.3|964.2|963.7|922
1647013480000|2022-03-11 15:44:40|964.4|964.1|965.3|964.9|965.4|964.9|964.4|964|1422
1647013490000|2022-03-11 15:44:50|965.2|964.8|964.9|964.5|965.4|965|964.9|964.5|5445
1647013500000|2022-03-11 15:45:00|965|964.6|965.1|964.7|965.7|965.2|965|964.5|2723
1647013510000|2022-03-11 15:45:10|965|964.8|965.8|965.4|965.9|965.5|965|964.7|3750
1647013520000|2022-03-11 15:45:20|965.7|965.3|965.5|965.1|965.8|965.6|965.2|964.7|17604
1647013530000|2022-03-11 15:45:30|965.6|965.3|965.3|964.8|965.7|965.3|965|964.7|3018
1647013540000|2022-03-11 15:45:40|965.2|964.7|965|964.7|965.2|965|964.9|964.5|791
1647013550000|2022-03-11 15:45:50|964.9|964.5|965.5|965.2|965.9|965.5|964.4|964|10625
1647013560000|2022-03-11 15:46:00|965.4|965.1|965.4|965.1|965.8|965.5|965.2|964.9|7129
1647013570000|2022-03-11 15:46:10|965.3|964.9|965.2|964.9|965.9|965.7|965|964.7|6200
1647013580000|2022-03-11 15:46:20|965.1|964.8|965.1|964.8|965.1|964.8|964.8|964.5|7174
1647013590000|2022-03-11 15:46:30|965.3|964.9|965.2|964.9|965.5|965.1|964.9|964.5|2882
1647013600000|2022-03-11 15:46:40|964.9|964.8|965.5|965.2|965.5|965.2|964.9|964.6|15350
1647013610000|2022-03-11 15:46:50|965.4|965|965.3|965|965.7|965.4|965|964.7|770
1647013620000|2022-03-11 15:47:00|965.5|965.1|966|965.7|966|965.7|965.5|965.1|7179
1647013630000|2022-03-11 15:47:10|966.1|965.8|966.4|966|967|966.6|966.1|965.8|11032
1647013640000|2022-03-11 15:47:20|966.3|966.1|965.7|965.5|966.3|966.1|965.5|965.1|3431
1647013650000|2022-03-11 15:47:30|965.9|965.4|965.9|965.6|966.1|965.8|965.7|965.4|383
1647013660000|2022-03-11 15:47:40|965.8|965.5|965.8|965.6|965.9|965.6|965.8|965.4|500
1647013670000|2022-03-11 15:47:50|965.7|965.5|965.8|965.4|965.9|965.7|965.5|965.1|90
1647013680000|2022-03-11 15:48:00|965.7|965.3|964.9|964.6|965.7|965.3|964.9|964.5|12820
1647013690000|2022-03-11 15:48:10|964.8|964.5|963.9|963.5|964.8|964.6|963.9|963.5|8238
1647013700000|2022-03-11 15:48:20|964.1|963.6|964.4|964.2|964.7|964.4|963.9|963.6|400
1647013710000|2022-03-11 15:48:30|964.3|964|964.2|963.8|964.6|964.1|963.9|963.4|11770
1647013720000|2022-03-11 15:48:40|964.1|963.6|964.7|964.5|964.7|964.5|963.9|963.5|3989
1647013730000|2022-03-11 15:48:50|964.6|964.4|964.6|964.2|964.7|964.4|964.4|964.1|6365
1647013740000|2022-03-11 15:49:00|964.5|964.1|964.8|964.5|965.4|965|964.5|964.1|2139
1647013750000|2022-03-11 15:49:10|964.9|964.7|964.4|964.1|964.9|964.7|964.4|964.1|893
1647013760000|2022-03-11 15:49:20|964.3|964|963.7|963.4|964.6|964.3|963.7|963.3|4210
1647013770000|2022-03-11 15:49:30|963.6|963.3|964.2|963.8|964.4|964|963.6|963.3|907
1647013780000|2022-03-11 15:49:40|964.3|963.9|964.9|964.6|965|964.6|964.2|963.9|500
1647013790000|2022-03-11 15:49:50|965|964.7|964.4|964.1|965.1|964.7|964.2|963.8|3538
1647013800000|2022-03-11 15:50:00|964.3|964|964.5|964.1|964.8|964.4|964.3|963.9|552
1647013810000|2022-03-11 15:50:10|964.6|964.2|965.6|965.3|965.6|965.3|964.6|964.2|1540
1647013820000|2022-03-11 15:50:20|965.7|965.4|965.6|965.2|966|965.6|965.4|965.1|871
1647013830000|2022-03-11 15:50:30|965.7|965.3|965.7|965.5|965.9|965.5|965.2|964.9|4927
1647013840000|2022-03-11 15:50:40|965.6|965.4|965.2|964.9|965.6|965.4|965.2|964.8|1
1647013850000|2022-03-11 15:50:50|965.1|965.1|965.3|965|965.4|965.1|964.8|964.3|1813
1647013860000|2022-03-11 15:51:00|965.2|964.9|964.7|964.3|965.2|964.9|964.6|964.2|2025
1647013870000|2022-03-11 15:51:10|964.9|964.4|965.1|964.8|965.4|965|964.9|964.4|662
1647013880000|2022-03-11 15:51:20|965.3|964.7|966.9|966.5|966.9|966.6|965.3|964.7|1328
1647013890000|2022-03-11 15:51:30|967|966.6|966.3|966|967.1|966.7|966.1|965.7|0
1647013900000|2022-03-11 15:51:40|966.2|965.8|966.2|965.8|966.4|966.2|965.9|965.6|5822
1647013910000|2022-03-11 15:51:50|966.3|965.9|966|965.6|966.4|966|965.8|965.6|1485
1647013920000|2022-03-11 15:52:00|965.9|965.7|966.1|965.8|966.2|966|965.9|965.5|53
1647013930000|2022-03-11 15:52:10|966.2|965.9|966|965.8|966.4|966.1|966|965.8|2333
1647013940000|2022-03-11 15:52:20|965.9|965.9|966.4|966.2|966.6|966.2|965.8|965.5|2380
1647013950000|2022-03-11 15:52:30|966.5|966|965.5|965.3|966.6|966|965.5|965.3|4126
1647013960000|2022-03-11 15:52:40|965.4|965.2|965.9|965.6|965.9|965.6|965.2|964.9|5227
1647013970000|2022-03-11 15:52:50|965.7|965.5|965.7|965.5|965.7|965.5|965.5|965.3|100
1647013980000|2022-03-11 15:53:00|965.6|965.4|965.4|965|965.6|965.4|965.3|964.9|51
1647013990000|2022-03-11 15:53:10|965.3|964.9|965|964.8|965.3|965|964.8|964.5|2590
1647014000000|2022-03-11 15:53:20|965.2|964.7|965.1|964.8|965.3|965|965|964.7|502
1647014010000|2022-03-11 15:53:30|965|964.6|964.9|964.6|965|964.8|964.8|964.4|2647
1647014020000|2022-03-11 15:53:40|965|964.7|964.7|964.3|965|964.7|964.7|964.3|2348
1647014030000|2022-03-11 15:53:50|964.8|964.4|965|964.7|965|964.8|964.7|964.3|2780
1647014040000|2022-03-11 15:54:00|964.9|964.5|965.1|964.7|965.1|964.8|964.8|964.5|53
1647014050000|2022-03-11 15:54:10|965.2|964.8|965|964.7|965.2|965.1|964.9|964.7|1207
1647014060000|2022-03-11 15:54:20|965.1|964.8|966.1|965.7|966.2|965.7|965.1|964.8|539
1647014070000|2022-03-11 15:54:30|966|965.8|966|965.6|966.1|965.8|965.9|965.5|240
1647014080000|2022-03-11 15:54:40|966.1|965.7|966.3|966|966.5|966.1|966|965.6|53
1647014090000|2022-03-11 15:54:50|966.4|966.1|966.3|965.9|966.5|966.2|965.9|965.6|3164
1647014100000|2022-03-11 15:55:00|966.2|966|966.7|966.4|966.7|966.4|966.1|965.8|4899
1647014110000|2022-03-11 15:55:10|966.8|966.5|967|966.7|967.2|966.9|966.7|966.3|300
1647014120000|2022-03-11 15:55:20|966.9|966.5|965.3|965|967|966.6|965.3|964.9|7865
1647014130000|2022-03-11 15:55:30|965.4|965.1|965.8|965.4|966|965.6|965.3|964.9|6723
1647014140000|2022-03-11 15:55:40|965.7|965.3|966.5|966.1|966.6|966.3|965.7|965.3|152
1647014150000|2022-03-11 15:55:50|966.4|966|966.3|965.9|966.5|966.1|966.1|965.8|1406
1647014160000|2022-03-11 15:56:00|966.2|966|967|966.6|967|966.6|966.2|965.9|1009
1647014170000|2022-03-11 15:56:10|967.1|966.7|967.7|967.4|967.9|967.6|967.1|966.7|2611
1647014180000|2022-03-11 15:56:20|967.6|967.3|967.2|966.9|967.6|967.3|966.9|966.5|4355
1647014190000|2022-03-11 15:56:30|967.1|966.8|967.1|966.8|967.3|967|966.9|966.6|1352
1647014200000|2022-03-11 15:56:40|967.2|966.9|967.1|966.7|967.3|967|966.9|966.6|60
1647014210000|2022-03-11 15:56:50|967|966.6|967.7|967.3|967.7|967.4|966.9|966.6|1297
1647014220000|2022-03-11 15:57:00|967.6|967.2|966.6|966.2|967.6|967.2|966.5|966.1|412
1647014230000|2022-03-11 15:57:10|966.5|966.1|967.2|966.8|967.2|966.8|966.5|966.1|2272
1647014240000|2022-03-11 15:57:20|967.3|966.9|968.3|968|968.6|968.1|967.2|966.8|2621
1647014250000|2022-03-11 15:57:30|968.2|967.9|968.3|968.1|968.5|968.3|968.1|967.7|2512
1647014260000|2022-03-11 15:57:40|968.5|968|968.5|968.3|968.8|968.4|968.4|968|2284
1647014270000|2022-03-11 15:57:50|968.6|968.2|967.9|967.5|968.6|968.2|967.8|967.5|13386
1647014280000|2022-03-11 15:58:00|967.8|967.4|967.3|967|968.1|967.8|967.3|966.9|7082
1647014290000|2022-03-11 15:58:10|967.2|966.9|967.3|967|967.8|967.3|967|966.6|306
1647014300000|2022-03-11 15:58:20|967.4|967.1|967.9|967.4|967.9|967.6|967.1|966.8|10913
1647014310000|2022-03-11 15:58:30|967.8|967.5|968.2|967.9|968.3|967.9|967.7|967.5|0
1647014320000|2022-03-11 15:58:40|968.3|968|968.3|968.1|968.4|968.1|968.3|968|0
1647014330000|2022-03-11 15:58:50|968.4|968.2|968.2|967.9|968.5|968.2|968.2|967.8|935
1647014340000|2022-03-11 15:59:00|968.3|968|967.9|967.6|968.7|968.3|967.9|967.6|1890
1647014350000|2022-03-11 15:59:10|967.7|967.5|967.3|967.1|967.7|967.6|967.3|967|1301
1647014360000|2022-03-11 15:59:20|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967|910
1647014370000|2022-03-11 15:59:30|967.6|967.4|968.8|968.6|968.8|968.6|967.6|967.3|15714
1647014380000|2022-03-11 15:59:40|968.7|968.5|969.3|969|969.4|969.1|968.5|968.1|940
1647014390000|2022-03-11 15:59:50|969.2|968.9|968.3|967.9|969.2|968.9|968.3|967.9|3688
1647014400000|2022-03-11 16:00:00|968.2|968|968.2|968|968.3|968.1|968|967.8|2252
1647014410000|2022-03-11 16:00:10|968.1|967.9|967.4|967|968.1|967.9|967.3|966.9|7449
1647014420000|2022-03-11 16:00:20|967.2|966.9|966.1|965.9|967.2|966.9|966.1|965.8|3511
1647014430000|2022-03-11 16:00:30|966|965.8|966.2|965.8|966.4|966.1|965.7|965.4|1248
1647014440000|2022-03-11 16:00:40|966.4|965.9|966.2|965.8|966.6|966.4|966.2|965.8|1042
1647014450000|2022-03-11 16:00:50|966.1|965.9|965.8|965.4|966.2|965.9|965.8|965.4|571
1647014460000|2022-03-11 16:01:00|966|965.5|966.3|965.9|966.4|965.9|965.8|965.4|1092
1647014470000|2022-03-11 16:01:10|966.2|965.7|965.9|965.6|966.3|966|965.9|965.5|2732
1647014480000|2022-03-11 16:01:20|965.5|965.5|966.2|965.8|966.3|965.9|965.5|965.2|5005
1647014490000|2022-03-11 16:01:30|966.1|965.7|966.8|966.3|966.8|966.4|966.1|965.7|1790
1647014500000|2022-03-11 16:01:40|966.9|966.4|967|966.8|967.2|967|966.7|966.3|10760
1647014510000|2022-03-11 16:01:50|967.2|966.6|967|966.7|967.2|966.7|966.8|966.4|1881
1647014520000|2022-03-11 16:02:00|966.7|966.5|966.9|966.6|967|966.6|965.8|965.4|7286
1647014530000|2022-03-11 16:02:10|967|966.5|966.7|966.4|967|966.7|966.7|966.3|0
1647014540000|2022-03-11 16:02:20|966.5|966.5|966.5|966.2|966.7|966.5|966.5|966.1|754
1647014550000|2022-03-11 16:02:30|966.6|966.3|967.3|967|967.5|967.1|966.6|966.3|2125
1647014560000|2022-03-11 16:02:40|967.5|967.1|968.1|967.7|968.3|967.9|967.5|967.1|1521
1647014570000|2022-03-11 16:02:50|968|967.6|967.3|967|968|967.6|967.2|966.9|1273
1647014580000|2022-03-11 16:03:00|967.2|967.1|967.3|966.9|967.4|967.2|966.9|966.6|1948
1647014590000|2022-03-11 16:03:10|967.2|966.8|966.4|966.2|967.4|967|966.4|966|17081
1647014600000|2022-03-11 16:03:20|966.6|966.4|966.6|966.4|966.9|966.5|966.6|966.1|60
1647014610000|2022-03-11 16:03:30|966.7|966.5|967.5|967.2|967.6|967.4|966.7|966.5|6258
1647014620000|2022-03-11 16:03:40|967.4|967|966.9|966.5|967.5|967|966.8|966.4|12
1647014630000|2022-03-11 16:03:50|966.8|966.6|966.5|966.2|967|966.7|966.5|966.2|644
1647014640000|2022-03-11 16:04:00|966.4|966.1|966.3|965.9|966.4|966.2|966.1|965.8|5631
1647014650000|2022-03-11 16:04:10|966.2|966|965.7|965.5|966.7|966.3|965.7|965.5|4792
1647014660000|2022-03-11 16:04:20|965.9|965.6|965.2|965|965.9|965.7|965.1|964.7|1094
1647014670000|2022-03-11 16:04:30|965.1|964.9|965.2|965.1|965.2|965.1|965.1|964.9|517
1647014680000|2022-03-11 16:04:40|965.5|965.2|965.3|965.1|965.7|965.3|965.2|965.1|9017
1647014690000|2022-03-11 16:04:50|965.2|965|965|964.7|965.3|965|964.9|964.5|791
1647014700000|2022-03-11 16:05:00|965.2|964.6|965.6|965.4|965.7|965.4|965.2|964.6|3287
1647014710000|2022-03-11 16:05:10|965.5|965.3|964.7|964.5|965.6|965.3|964.7|964.4|0
1647014720000|2022-03-11 16:05:20|964.8|964.4|964.9|964.6|964.9|964.6|964.7|964.4|83
1647014730000|2022-03-11 16:05:30|965|964.7|965|964.6|965.3|964.8|964.7|964.4|1627
1647014740000|2022-03-11 16:05:40|964.9|964.7|964.9|964.6|965.1|964.8|964.6|964.4|1165
1647014750000|2022-03-11 16:05:50|965|964.7|964.9|964.6|965.1|964.8|964.8|964.6|0
1647014760000|2022-03-11 16:06:00|965|964.7|964.8|964.5|965.2|964.8|964.6|964.4|615
1647014770000|2022-03-11 16:06:10|964.7|964.4|963.9|963.6|964.7|964.5|963.8|963.4|3812
1647014780000|2022-03-11 16:06:20|964|963.7|963.4|963.1|964.1|963.7|963.1|962.7|3916
1647014790000|2022-03-11 16:06:30|963.6|963.2|963.1|962.8|963.6|963.2|963.1|962.8|444
1647014800000|2022-03-11 16:06:40|963.3|962.9|963.2|962.9|963.6|963.4|963.1|962.8|16265
1647014810000|2022-03-11 16:06:50|963.1|962.8|963.1|962.8|963.1|962.9|962.6|962.2|4174
1647014820000|2022-03-11 16:07:00|963|962.7|962.3|962|963|962.8|962.3|962|6545
1647014830000|2022-03-11 16:07:10|962.2|962.1|961.9|961.6|962.6|962.3|961.9|961.4|4829
1647014840000|2022-03-11 16:07:20|961.8|961.5|962.7|962.3|963|962.6|961.6|961.2|3305
1647014850000|2022-03-11 16:07:30|962.8|962.4|963.2|963|963.4|963.1|962.8|962.2|1076
1647014860000|2022-03-11 16:07:40|963.5|962.9|964.2|963.8|964.3|963.8|963.4|962.9|5480
1647014870000|2022-03-11 16:07:50|964.3|963.9|964.1|963.8|964.3|964|964|963.6|300
1647014880000|2022-03-11 16:08:00|964.3|963.9|964.8|964.5|965.1|964.7|964.2|963.9|1183
1647014890000|2022-03-11 16:08:10|965.1|964.6|965.2|964.8|965.6|965.1|965.1|964.5|1739
1647014900000|2022-03-11 16:08:20|965.4|964.9|964.9|964.7|965.4|965.1|964.8|964.5|5371
1647014910000|2022-03-11 16:08:30|964.8|964.6|964.6|964.4|964.9|964.7|964.6|964.4|2618
1647014920000|2022-03-11 16:08:40|964.8|964.3|965.2|964.8|965.2|965|964.8|964.3|1568
1647014930000|2022-03-11 16:08:50|965.1|964.7|965.5|965.1|965.8|965.5|964.9|964.6|1445
1647014940000|2022-03-11 16:09:00|965.4|964.9|965.3|965|965.4|965.1|965|964.7|1049
1647014950000|2022-03-11 16:09:10|965.2|964.9|965.3|965.1|965.3|965.1|965.2|964.9|446
1647014960000|2022-03-11 16:09:20|965.2|965|965|964.7|965.2|965.1|964.9|964.7|11
1647014970000|2022-03-11 16:09:30|964.9|964.5|964.9|964.6|964.9|964.7|964.6|964.3|1622
1647014980000|2022-03-11 16:09:40|964.6|964.5|964.8|964.6|964.9|964.6|964.4|964.1|6679
1647014990000|2022-03-11 16:09:50|964.7|964.4|963.8|963.5|964.7|964.4|963.8|963.4|940
1647015000000|2022-03-11 16:10:00|963.9|963.6|963.7|963.3|964.4|964.1|963.6|963.2|5249
1647015010000|2022-03-11 16:10:10|963.6|963.2|963.3|963|963.7|963.4|963.3|963|1697
1647015020000|2022-03-11 16:10:20|963.4|963.1|963.3|963.1|963.6|963.2|963.2|962.9|574
1647015030000|2022-03-11 16:10:30|963.6|963|963.9|963.7|964.2|964|963.6|963|5387
1647015040000|2022-03-11 16:10:40|964|963.8|964.2|964|964.3|964.1|964|963.8|1387
1647015050000|2022-03-11 16:10:50|964.1|963.8|963.5|963.3|964.1|963.9|963.5|963.1|2444
1647015060000|2022-03-11 16:11:00|963.4|963.2|963.6|963.2|964.2|963.9|963.3|963|3240
1647015070000|2022-03-11 16:11:10|963.4|963.3|963.2|962.8|963.4|963.3|963|962.8|4107
1647015080000|2022-03-11 16:11:20|963.4|962.9|963.5|963.2|963.6|963.3|963.2|962.8|3619
1647015090000|2022-03-11 16:11:30|963.7|963.4|963.6|963.2|963.9|963.6|963.2|963|2579
1647015100000|2022-03-11 16:11:40|963.7|963.3|962.7|962.5|963.8|963.4|962.7|962.5|60413
1647015110000|2022-03-11 16:11:50|962.5|962.4|961.8|961.4|962.5|962.4|961.8|961.4|14723
1647015120000|2022-03-11 16:12:00|961.6|961.3|961.8|961.6|962|961.6|961.4|961.1|13032
1647015130000|2022-03-11 16:12:10|961.6|961.5|962|961.7|962.4|961.9|961.5|961.1|11971
1647015140000|2022-03-11 16:12:20|962.1|961.8|962|961.8|962.3|962|961.9|961.6|11378
1647015150000|2022-03-11 16:12:30|961.9|961.7|961.2|960.9|962|961.7|961.1|960.9|9151
1647015160000|2022-03-11 16:12:40|961.1|960.7|961.3|961|961.4|961|960.8|960.4|1159
1647015170000|2022-03-11 16:12:50|961.4|960.9|961.3|960.9|961.4|961|960.8|960.4|6214
1647015180000|2022-03-11 16:13:00|961.2|960.8|961.5|961.2|961.8|961.5|960.5|960.2|6855
1647015190000|2022-03-11 16:13:10|961.6|961.3|961.8|961.4|961.9|961.6|961.6|961.2|945
1647015200000|2022-03-11 16:13:20|961.7|961.3|962.3|961.9|962.7|962.3|961.7|961.3|4632
1647015210000|2022-03-11 16:13:30|962.4|962|963.1|962.7|963.3|963|961.8|961.4|15250
1647015220000|2022-03-11 16:13:40|963|962.6|962.7|962.5|963|962.6|962.7|962.4|300
1647015230000|2022-03-11 16:13:50|962.6|962.6|962.7|962.5|962.8|962.6|962.6|962.5|128
1647015240000|2022-03-11 16:14:00|962.6|962.3|961.7|961.4|962.6|962.3|961.7|961.4|1987
1647015250000|2022-03-11 16:14:10|961.8|961.5|962.2|961.9|962.4|961.9|961.8|961.5|13483
1647015260000|2022-03-11 16:14:20|962.3|962|962|961.8|962.4|962.1|962|961.6|5808
1647015270000|2022-03-11 16:14:30|961.9|961.7|961.3|961.1|962.3|961.9|961.3|961|3419
1647015280000|2022-03-11 16:14:40|961.2|961|961.4|961.1|961.7|961.3|961.2|960.9|4307
1647015290000|2022-03-11 16:14:50|961.6|961.2|962|961.7|962.1|961.7|961.6|961.1|190
1647015300000|2022-03-11 16:15:00|961.7|961.6|961.2|961|962.1|961.7|961.1|960.8|3119
1647015310000|2022-03-11 16:15:10|961.3|961.1|961|960.7|961.3|961.1|960.7|960.6|10984
1647015320000|2022-03-11 16:15:20|961.1|960.6|961.5|961.2|961.6|961.3|960.5|960.4|27240
1647015330000|2022-03-11 16:15:30|961.4|961.1|961.3|960.9|961.5|961.1|961|960.7|7112
1647015340000|2022-03-11 16:15:40|961.2|961|961.3|961|961.3|961.1|960.9|960.6|1718
1647015350000|2022-03-11 16:15:50|961.4|961.1|961.7|961.3|961.7|961.3|961.3|960.9|380
1647015360000|2022-03-11 16:16:00|961.6|961.4|961.6|961.3|961.8|961.4|961.2|960.8|1396
1647015370000|2022-03-11 16:16:10|961.7|961.4|961.2|960.9|961.8|961.4|961|960.9|10101
1647015380000|2022-03-11 16:16:20|961.3|960.8|961.3|961|961.3|961|960.9|960.4|1007
1647015390000|2022-03-11 16:16:30|961.2|960.9|961.4|961.1|961.5|961.1|961|960.6|6712
1647015400000|2022-03-11 16:16:40|961.5|961.3|961.7|961.3|961.7|961.4|961.4|961.2|473
1647015410000|2022-03-11 16:16:50|961.8|961.4|961.7|961.4|962.1|961.8|961.6|961.2|9787
1647015420000|2022-03-11 16:17:00|961.8|961.5|961.7|961.4|962|961.7|961.4|961.1|9787
1647015430000|2022-03-11 16:17:10|961.8|961.5|962.6|962.2|962.7|962.3|961.7|961.4|3567
1647015440000|2022-03-11 16:17:20|962.5|962.1|962|961.8|962.9|962.8|962|961.8|3428
1647015450000|2022-03-11 16:17:30|962.1|961.7|962.5|962.2|962.7|962.4|962.1|961.7|786
1647015460000|2022-03-11 16:17:40|962.2|962.1|962.4|961.9|962.5|962.3|962|961.9|5000
1647015470000|2022-03-11 16:17:50|962.3|962|961|960.7|962.5|962.2|961|960.6|4455
1647015480000|2022-03-11 16:18:00|961.2|960.5|961.7|961.3|961.7|961.3|961|960.5|2944
1647015490000|2022-03-11 16:18:10|961.8|961.4|961.7|961.4|962.1|961.7|961.6|961.1|8208
1647015500000|2022-03-11 16:18:20|961.4|961.3|961.7|961.4|961.9|961.6|961.4|961.1|4193
1647015510000|2022-03-11 16:18:30|961.8|961.3|961.6|961.3|961.9|961.5|961.3|961.2|7025
1647015520000|2022-03-11 16:18:40|961.7|961.4|961.9|961.4|961.9|961.6|961.6|961.3|1000
1647015530000|2022-03-11 16:18:50|961.8|961.5|962|961.8|962.2|961.8|961.8|961.4|1149
1647015540000|2022-03-11 16:19:00|961.9|961.7|961.9|961.5|961.9|961.7|961.8|961.5|466
1647015550000|2022-03-11 16:19:10|961.8|961.4|962.5|962.2|962.7|962.5|961.5|961.2|5950
1647015560000|2022-03-11 16:19:20|962.6|962.3|962.4|962.1|962.7|962.4|962.3|961.9|1033
1647015570000|2022-03-11 16:19:30|962.5|962.2|962.6|962.2|962.7|962.4|962.3|961.9|1777
1647015580000|2022-03-11 16:19:40|962.5|962|962.5|962.2|962.6|962.2|962|961.7|5543
1647015590000|2022-03-11 16:19:50|962.7|962.3|962.2|962|962.7|962.4|962.2|961.8|3420
1647015600000|2022-03-11 16:20:00|962.3|962.3|963.1|962.8|963.3|963|962.3|962|9510
1647015610000|2022-03-11 16:20:10|962.9|962.7|962.4|962.3|963.1|962.7|962.4|962.1|6182
1647015620000|2022-03-11 16:20:20|962.5|962.2|962.9|962.6|963.3|963.2|962.4|962.2|14487
1647015630000|2022-03-11 16:20:30|963|962.7|963.4|963|963.7|963.3|963|962.7|7627
1647015640000|2022-03-11 16:20:40|963.3|963.1|963.1|962.8|963.5|963.1|963|962.5|542
1647015650000|2022-03-11 16:20:50|963|962.7|962.8|962.5|963.1|962.8|962.6|962.4|1586
1647015660000|2022-03-11 16:21:00|962.7|962.4|962.6|962.5|962.8|962.6|962.6|962.3|1016
1647015670000|2022-03-11 16:21:10|962.5|962.3|962.5|962.3|962.8|962.6|962.5|962.2|6290
1647015680000|2022-03-11 16:21:20|962.6|962.2|962.9|962.7|963.2|962.8|962.5|962.2|7858
1647015690000|2022-03-11 16:21:30|962.8|962.6|962.8|962.5|963|962.7|962.8|962.4|526
1647015700000|2022-03-11 16:21:40|962.9|962.6|963.6|963.2|963.6|963.3|962.9|962.6|4631
1647015710000|2022-03-11 16:21:50|963.5|963.1|963.6|963.4|963.6|963.4|963.1|962.9|2994
1647015720000|2022-03-11 16:22:00|963.4|963.3|963.1|962.8|963.4|963.4|963.1|962.8|124
1647015730000|2022-03-11 16:22:10|963.2|962.9|963.9|963.6|964.2|963.8|963.2|962.9|1165
1647015740000|2022-03-11 16:22:20|964|963.7|964|963.7|964.5|964.2|963.9|963.6|5563
1647015750000|2022-03-11 16:22:30|964.2|963.8|964.2|963.9|964.2|963.9|964|963.7|1935
1647015760000|2022-03-11 16:22:40|964.1|963.8|963.1|962.7|964.2|963.9|963|962.7|16166
1647015770000|2022-03-11 16:22:50|963|962.8|962.8|962.5|963|962.8|962.5|962.2|2576
1647015780000|2022-03-11 16:23:00|962.9|962.4|963.4|963|963.7|963.5|962.5|962.2|6304
1647015790000|2022-03-11 16:23:10|963.2|962.8|963|962.7|963.2|962.9|963|962.6|290
1647015800000|2022-03-11 16:23:20|963.1|962.6|963.2|963|963.4|963.2|963.1|962.6|1179
1647015810000|2022-03-11 16:23:30|963.4|963.1|963.4|963.1|963.5|963.3|963.1|962.7|5382
1647015820000|2022-03-11 16:23:40|963.5|963.2|963.2|962.9|963.7|963.4|963.1|962.9|8815
1647015830000|2022-03-11 16:23:50|963.1|962.8|963.3|962.9|963.3|963|963.1|962.8|945
1647015840000|2022-03-11 16:24:00|963.2|962.8|963.1|962.7|963.3|963.2|963|962.7|14784
1647015850000|2022-03-11 16:24:10|963.2|962.8|963.5|963.3|963.7|963.4|963.2|962.7|4602
1647015860000|2022-03-11 16:24:20|963.6|963.4|963.9|963.6|963.9|963.6|963.6|963.3|52
1647015870000|2022-03-11 16:24:30|963.8|963.7|963.6|963.4|963.9|963.7|963.6|963.3|1121
1647015880000|2022-03-11 16:24:40|963.5|963.3|963.9|963.6|963.9|963.6|963.5|963.3|738
1647015890000|2022-03-11 16:24:50|964.1|963.7|964.6|964.4|964.8|964.4|964.1|963.7|20826
1647015900000|2022-03-11 16:25:00|964.8|964.6|964.4|964.1|965|964.6|964.3|963.9|7105
1647015910000|2022-03-11 16:25:10|964.3|963.9|964.5|964.1|965.1|965|964|963.7|41610
1647015920000|2022-03-11 16:25:20|964.3|964.3|964.1|963.9|964.5|964.3|964|963.7|211
1647015930000|2022-03-11 16:25:30|964|963.7|964.1|963.9|964.3|964.1|963.9|963.7|855
1647015940000|2022-03-11 16:25:40|964|963.8|964.5|964.2|964.5|964.3|963.8|963.4|6996
1647015950000|2022-03-11 16:25:50|964.6|964.3|965.2|964.8|965.6|965.2|964.6|964.3|5885
1647015960000|2022-03-11 16:26:00|965.1|964.9|965.2|965|965.2|965|964.8|964.5|872
1647015970000|2022-03-11 16:26:10|965.4|965.1|965.3|965.1|965.8|965.5|965.1|965|5278
1647015980000|2022-03-11 16:26:20|965.1|965|965.5|965.1|965.5|965.2|965|964.5|3218
1647015990000|2022-03-11 16:26:30|965.4|965|965.4|965.1|965.6|965.2|965|964.7|553
1647016000000|2022-03-11 16:26:40|965.3|965.2|965.3|965|965.3|965.2|965|964.7|14334
1647016010000|2022-03-11 16:26:50|965.2|964.9|964.8|964.5|965.2|964.9|964.7|964.3|991
1647016020000|2022-03-11 16:27:00|964.9|964.6|964.9|964.8|965|964.9|964.9|964.6|2809
1647016030000|2022-03-11 16:27:10|965|964.6|964.2|964|965|964.9|964.1|963.8|2713
1647016040000|2022-03-11 16:27:20|964.1|963.8|964.1|963.8|964.1|963.9|963.8|963.5|860
1647016050000|2022-03-11 16:27:30|965.1|963.7|964.4|964.1|965.1|965|964.2|963.6|57120
1647016060000|2022-03-11 16:27:40|964.2|963.9|964.4|964.3|964.5|964.3|964.2|963.9|2661
1647016070000|2022-03-11 16:27:50|964.3|964.1|964.3|964.1|964.3|964.1|964.3|964.1|83
1647016080000|2022-03-11 16:28:00|964.2|964|963.5|963.3|964.3|964|963.4|963.2|670
1647016090000|2022-03-11 16:28:10|963.6|963.2|963.4|963.2|963.7|963.4|963.3|963.1|2179
1647016100000|2022-03-11 16:28:20|963.5|963.3|963.7|963.5|964.1|964|963.4|963.1|32908
1647016110000|2022-03-11 16:28:30|963.8|963.4|962.4|962.1|963.8|963.4|962.4|962.1|1856
1647016120000|2022-03-11 16:28:40|962.3|962.2|962.8|962.6|963|962.8|962.3|962|4807
1647016130000|2022-03-11 16:28:50|963|962.5|962.5|962.1|963.2|963|962.5|962.1|33006
1647016140000|2022-03-11 16:29:00|962.4|962|962.5|962.2|962.7|962.5|962|961.6|10220
1647016150000|2022-03-11 16:29:10|962.4|962.1|962.3|962|962.4|962.2|962.2|962|13725
1647016160000|2022-03-11 16:29:20|962.2|962.1|961.3|961|962.3|962.1|961.3|961|10527
1647016170000|2022-03-11 16:29:30|961.2|960.9|960.7|960.5|961.3|960.9|960.6|960.3|7097
1647016180000|2022-03-11 16:29:40|960.8|960.4|961.1|960.8|961.3|961|960.4|960.2|28952
1647016190000|2022-03-11 16:29:50|961.3|960.9|962.4|961.8|962.4|961.8|960.6|960.2|7690
1647244800000|2022-03-14 08:00:00|979.7|979.6|978.4|977.9|979.7|979.6|978.1|977.3|271347
1647244810000|2022-03-14 08:00:10|978.2|977.8|979.6|978.8|980.2|979.7|977.6|975|16468
1647244820000|2022-03-14 08:00:20|979.5|978.7|977.9|977.2|980.3|978.9|977.5|977|13551
1647244830000|2022-03-14 08:00:30|977.8|977|977.9|977|979.1|978.3|977.5|977|42059
1647244840000|2022-03-14 08:00:40|977.8|976.9|977.5|976.9|979|978.1|977.3|976.9|13945
1647244850000|2022-03-14 08:00:50|977.4|976.8|980.9|980|981|980|977.1|976.8|29592
1647244860000|2022-03-14 08:01:00|981|980.1|985.8|984.8|986.9|986|981|980.1|48979
1647244870000|2022-03-14 08:01:10|986|985.8|983.6|982.3|986.5|985.8|981.5|980.1|33455
1647244880000|2022-03-14 08:01:20|983.5|982.4|985.5|984.1|987.5|986|983.4|982.4|18834
1647244890000|2022-03-14 08:01:30|985.8|984.2|986.8|986|989.1|988|985.8|984.2|30898
1647244900000|2022-03-14 08:01:40|986.7|986.1|988.4|986.6|989.3|988|984.8|983.3|13143
1647244910000|2022-03-14 08:01:50|988.3|985|986.3|985.2|988.8|987.6|985.8|984.1|42331
1647244920000|2022-03-14 08:02:00|986.2|984.7|983.1|982.1|986.5|984.7|983.1|982|16945
1647244930000|2022-03-14 08:02:10|983|982|982.2|981.1|983.2|982.1|979.6|978|45772
1647244940000|2022-03-14 08:02:20|982.6|981.2|984.6|983.4|984.7|983.4|982.1|981.2|6130
1647244950000|2022-03-14 08:02:30|985.1|983.5|982.9|981.6|986.1|984.5|982.1|980.7|11296
1647244960000|2022-03-14 08:02:40|983.3|981.7|984.6|983.4|984.6|983.5|982|980.7|8189
1647244970000|2022-03-14 08:02:50|984.9|983.5|984|982.9|986.5|985.6|983.5|982.4|10949
1647244980000|2022-03-14 08:03:00|984.2|983|981.3|980.4|984.4|983.3|981.3|980.2|15790
1647244990000|2022-03-14 08:03:10|981.2|980.5|981.2|980.3|982.7|981.6|980.3|979|13085
1647245000000|2022-03-14 08:03:20|981.5|980.4|983.8|982.8|983.9|982.8|981.3|980.1|6473
1647245010000|2022-03-14 08:03:30|983.7|982.9|980.5|979.6|983.7|982.9|980.5|979.6|11118
1647245020000|2022-03-14 08:03:40|980|979.7|980.9|979.8|982.8|981.8|980|979.6|11480
1647245030000|2022-03-14 08:03:50|981.2|979.9|981.3|980.3|981.6|981.1|980.6|979.6|7777
1647245040000|2022-03-14 08:04:00|981.7|980.4|982.8|981.7|983.9|982.9|981.7|980.4|1482
1647245050000|2022-03-14 08:04:10|983.2|981.8|982|980.9|983.9|982.6|981.5|980.2|12804
1647245060000|2022-03-14 08:04:20|981.9|981|982.5|981.6|983.5|982.5|981.9|981|22872
1647245070000|2022-03-14 08:04:30|982.4|981.4|980.4|979.7|982.4|981.4|980.1|979.1|5706
1647245080000|2022-03-14 08:04:40|980.3|979.5|978.7|977.5|980.4|979.5|977.1|976|16848
1647245090000|2022-03-14 08:04:50|978.5|977.6|977.4|976.2|979.3|978.2|977.4|976|8388
1647245100000|2022-03-14 08:05:00|977.3|976.3|979.9|979|980.3|979.3|977|976.1|10423
1647245110000|2022-03-14 08:05:10|980|979.1|979|978.2|981.7|980.6|979|978|21600
1647245120000|2022-03-14 08:05:20|978.9|977.9|977.4|976.5|979|978.4|977.4|976.4|16536
1647245130000|2022-03-14 08:05:30|977.6|976.6|977|976.2|978.4|977.5|977|976|2016
1647245140000|2022-03-14 08:05:40|976.6|976.1|976.5|975.6|977.7|976.8|976.1|975.1|7286
1647245150000|2022-03-14 08:05:50|976.2|975.4|977.1|976.2|977.1|976.2|975.6|975.1|13609
1647245160000|2022-03-14 08:06:00|977.2|976.3|975.8|975.1|977.7|976.9|975.8|975|7513
1647245170000|2022-03-14 08:06:10|975.9|975.2|974.5|973.6|976.5|975.6|974|972.9|49441
1647245180000|2022-03-14 08:06:20|974.4|973.4|974.8|973.7|975.7|974.9|973.3|972.4|32308
1647245190000|2022-03-14 08:06:30|974.4|973.8|973.5|972.7|975.4|974.4|972.1|971.1|14082
1647245200000|2022-03-14 08:06:40|973.7|972.5|974.9|974|975|974|972|970.5|14842
1647245210000|2022-03-14 08:06:50|975.1|974.1|976.6|975.7|977.3|976.4|975.1|974.1|14021
1647245220000|2022-03-14 08:07:00|976.7|975.8|978|977.3|978|977.3|976.4|975.6|11966
1647245230000|2022-03-14 08:07:10|977.9|977.1|977.8|977|978|977.4|977.2|976.6|36971
1647245240000|2022-03-14 08:07:20|978|977.1|981.2|980.2|982|981.3|978|977.1|33536
1647245250000|2022-03-14 08:07:30|981.1|980.1|983.2|982.1|984.8|983.8|981|980.1|32838
1647245260000|2022-03-14 08:07:40|983.3|982.2|983|982.3|983.4|982.3|982.8|982|1038
1647245270000|2022-03-14 08:07:50|982.9|982.2|985|984.4|985|984.4|982.7|982|6009
1647245280000|2022-03-14 08:08:00|985.2|984.5|985.3|984.4|986.8|985.9|985.2|984.3|13271
1647245290000|2022-03-14 08:08:10|985.1|984.5|988.9|988|988.9|988.1|985.1|984.5|35235
1647245300000|2022-03-14 08:08:20|988.8|987.8|988|987.3|988.8|988.2|985.8|984.9|44087
1647245310000|2022-03-14 08:08:30|988.1|987.2|987.9|986.9|988.4|987.7|987.2|986.4|6414
1647245320000|2022-03-14 08:08:40|987.7|987|988.7|987.9|988.8|987.9|986.9|986.4|19963
1647245330000|2022-03-14 08:08:50|988.6|987.6|986.3|985.2|988.6|987.6|985.9|985|7382
1647245340000|2022-03-14 08:09:00|986.4|985.3|988.3|987.4|988.4|987.4|986.2|985.3|5571
1647245350000|2022-03-14 08:09:10|988.2|987.3|986.8|986|988.2|987.3|986.5|985.6|8745
1647245360000|2022-03-14 08:09:20|986.7|985.9|985.4|984.7|986.7|985.9|983.9|982.6|14677
1647245370000|2022-03-14 08:09:30|985.3|984.6|985.6|984.9|986|985.4|984.6|983.7|7404
1647245380000|2022-03-14 08:09:40|985.7|985|985.6|985.2|986|985.4|985.2|984.4|9115
1647245390000|2022-03-14 08:09:50|985.8|985.3|986.1|985.3|986.7|985.7|985.6|984.9|5414
1647245400000|2022-03-14 08:10:00|986.2|985.4|987.3|986.3|988.6|987.9|986.2|985.4|25466
1647245410000|2022-03-14 08:10:10|987.2|986.2|988.2|987.4|988.6|987.8|985.7|984.9|11330
1647245420000|2022-03-14 08:10:20|988.4|987.5|990.7|990|992|990.6|988.4|987.5|17480
1647245430000|2022-03-14 08:10:30|990.6|989.8|989.2|988.4|991.2|990.4|988.3|987.3|29203
1647245440000|2022-03-14 08:10:40|989.1|988.2|988.7|987.9|989.5|988.6|988|987.2|7507
1647245450000|2022-03-14 08:10:50|988.8|988|988.7|987.7|989.8|989|988|987.4|33922
1647245460000|2022-03-14 08:11:00|988.6|987.6|988.4|987.7|988.6|987.9|985.7|984.3|13852
1647245470000|2022-03-14 08:11:10|988.3|987.6|987.6|986.6|989.6|988.7|987.6|986.5|21630
1647245480000|2022-03-14 08:11:20|987.5|986.5|986.6|985.5|987.9|987.2|986.4|985.5|4115
1647245490000|2022-03-14 08:11:30|986.7|985.4|988.9|988|989|988.3|986.5|985.4|4257
1647245500000|2022-03-14 08:11:40|988.8|987.9|989.5|988.5|990.7|989.7|988.7|987.8|11725
1647245510000|2022-03-14 08:11:50|989.4|988.3|988.8|988.2|989.6|989|988.7|987.6|3921
1647245520000|2022-03-14 08:12:00|989|988.3|989.6|988.7|990.2|989.5|987.9|987.1|25391
1647245530000|2022-03-14 08:12:10|989.5|988.5|990.8|990.3|990.8|990.6|989.3|988.4|30615
1647245540000|2022-03-14 08:12:20|990.7|990.4|992|991.5|992.6|991.9|990.7|990.2|12568
1647245550000|2022-03-14 08:12:30|991.9|991.3|994|993.2|995|994.6|991.8|991.2|26351
1647245560000|2022-03-14 08:12:40|994.2|993.3|994.2|993.3|994.3|993.7|994|993.1|1717
1647245570000|2022-03-14 08:12:50|994.3|993.4|994.8|994.2|995|994.4|994.3|993.4|4735
1647245580000|2022-03-14 08:13:00|994.9|994.3|993.9|993.3|995|994.6|993.4|992.7|20242
1647245590000|2022-03-14 08:13:10|993.8|993|992.7|991.8|994.8|994.1|992.1|991|21971
1647245600000|2022-03-14 08:13:20|992.5|991.7|993.9|992.9|994|993.2|992|991.2|20518
1647245610000|2022-03-14 08:13:30|993.8|992.8|992.4|991.8|993.8|992.8|991.5|990.6|11818
1647245620000|2022-03-14 08:13:40|992.3|991.7|992.3|991.8|992.3|991.8|991.5|990.7|11738
1647245630000|2022-03-14 08:13:50|992.2|991.7|993.4|992.8|993.5|993|991.4|990.4|7546
1647245640000|2022-03-14 08:14:00|993.3|992.6|993.3|992.3|996.7|996|992.8|991.7|22015
1647245650000|2022-03-14 08:14:10|993.2|992.4|990.6|989.8|993.2|992.4|990.6|989.7|22906
1647245660000|2022-03-14 08:14:20|990.8|989.9|996.1|995.1|997.8|996.4|990.8|989.9|38914
1647245670000|2022-03-14 08:14:30|996|995|996.8|996.2|997.5|996.4|993.8|993.1|111058
1647245680000|2022-03-14 08:14:40|996.7|996|998.3|997.3|998.5|997.5|995.9|995.3|31612
1647245690000|2022-03-14 08:14:50|998.4|997.4|998.7|997.9|999|998.2|998|997.3|15768
1647245700000|2022-03-14 08:15:00|998.6|997.8|997.3|996.5|998.6|998|997.2|996.5|18478
1647245710000|2022-03-14 08:15:10|997.2|996.4|996|995.3|997.2|996.4|995.3|994.6|11921
1647245720000|2022-03-14 08:15:20|995.3|995.1|996.1|995.4|996.1|995.6|995.1|994.3|27491
1647245730000|2022-03-14 08:15:30|996|995.3|997.8|996.9|998|997.2|995.8|994.9|11150
1647245740000|2022-03-14 08:15:40|997.7|996.8|994|993.4|997.7|996.8|993.4|992.5|43141
1647245750000|2022-03-14 08:15:50|994.2|993.5|995.2|994.4|995.9|994.5|994.2|993.4|7052
1647245760000|2022-03-14 08:16:00|995.1|994.5|994.8|994.1|996.1|995|994.4|993.3|7201
1647245770000|2022-03-14 08:16:10|994.7|993.9|993.4|992.7|994.7|993.9|992.9|991.9|9550
1647245780000|2022-03-14 08:16:20|993.6|992.8|993.1|992.4|993.6|992.9|992.6|992|5027
1647245790000|2022-03-14 08:16:30|993.2|992.3|991.5|990.8|994.4|993.3|991.5|990.7|6690
1647245800000|2022-03-14 08:16:40|991.4|990.7|991.2|990.2|991.4|990.7|991.2|990.2|0
1647245810000|2022-03-14 08:16:50|991.1|990|989.4|988.7|991.1|990.2|989.4|988.6|10611
1647245820000|2022-03-14 08:17:00|989.3|988.5|989.1|988.5|989.6|989.3|988.9|988|13590
1647245830000|2022-03-14 08:17:10|989|988.3|990.6|989.9|990.9|990.1|988.4|987.7|26134
1647245840000|2022-03-14 08:17:20|990.7|990.1|991.5|990.8|992.4|991.4|989.3|989|26423
1647245850000|2022-03-14 08:17:30|991.4|990.7|992.7|991.6|992.8|991.6|991.1|990.2|23262
1647245860000|2022-03-14 08:17:40|992.9|991.7|993.6|993|994.3|993.4|992.9|991.7|18147
1647245870000|2022-03-14 08:17:50|993.9|993.1|993.5|992.8|995.1|994.3|993.5|992.8|4455
1647245880000|2022-03-14 08:18:00|993.7|992.9|994.4|993.7|996.1|995.4|993.7|992.9|13448
1647245890000|2022-03-14 08:18:10|994.5|993.6|994|993.2|994.6|993.8|993.5|993|14995
1647245900000|2022-03-14 08:18:20|993.9|993|993.4|992.5|994.4|993.6|992.8|992.1|16092
1647245910000|2022-03-14 08:18:30|993.5|992.6|995.4|994.8|996.9|995.9|993.5|992.6|17361
1647245920000|2022-03-14 08:18:40|995.3|994.7|994.6|993.7|995.3|994.7|994.4|993.3|1887
1647245930000|2022-03-14 08:18:50|994.5|993.8|996.6|995.6|996.6|995.6|994.5|993.8|252
1647245940000|2022-03-14 08:19:00|996.3|995.5|993.3|992.7|997.7|996.8|993|992.2|32159
1647245950000|2022-03-14 08:19:10|993.4|992.5|992.6|991.6|993.4|992.5|992.2|991|10792
1647245960000|2022-03-14 08:19:20|992.5|991.4|993.2|992.2|993.2|992.2|992.2|991.2|1200
1647245970000|2022-03-14 08:19:30|992.9|992|993.7|992.9|993.8|992.9|991.4|990.8|7004
1647245980000|2022-03-14 08:19:40|993.8|993|993.5|992.8|994.9|994.1|992.9|991.8|5991
1647245990000|2022-03-14 08:19:50|993.7|992.9|993.8|993|994.8|994.2|993.7|992.9|8650
1647246000000|2022-03-14 08:20:00|993.7|992.9|994.4|993.4|994.7|994.1|993.7|992.9|9230
1647246010000|2022-03-14 08:20:10|994.3|993.2|994.9|993.9|995|994.2|993|992.6|6068
1647246020000|2022-03-14 08:20:20|995|994|995.6|994.6|997.7|996.8|994.9|994|224608
1647246030000|2022-03-14 08:20:30|995.7|994.7|996.4|995.4|996.4|995.4|995.5|994.7|1972
1647246040000|2022-03-14 08:20:40|996.1|995.5|996.1|995.5|996.2|995.6|995.9|995.1|2220
1647246050000|2022-03-14 08:20:50|996|995.4|995.3|994.7|996|995.4|995.3|994.7|14888
1647246060000|2022-03-14 08:21:00|995.2|994.6|995|994.2|995.4|994.7|993.2|992.7|16972
1647246070000|2022-03-14 08:21:10|995.1|994.4|995.3|994.3|995.6|994.6|995.1|994.2|0
1647246080000|2022-03-14 08:21:20|995.2|994.1|993.9|993|995.2|994.1|993.9|992.9|774
1647246090000|2022-03-14 08:21:30|993.8|992.9|991.3|990.8|993.8|992.9|991.3|990.2|13081
1647246100000|2022-03-14 08:21:40|991.5|990.9|991.1|990.3|991.9|991.3|990.7|990|8695
1647246110000|2022-03-14 08:21:50|991|990.2|990.4|989.7|991|990.2|990.3|989.2|1624
1647246120000|2022-03-14 08:22:00|990.6|989.8|992|991.1|992|991.1|990.4|989.5|6423
1647246130000|2022-03-14 08:22:10|991.9|990.9|992.3|991.5|992.7|992|991.9|990.9|1052
1647246140000|2022-03-14 08:22:20|992.2|991.3|993.3|992.5|993.4|992.5|991.5|990.7|5446
1647246150000|2022-03-14 08:22:30|993.4|992.6|996.4|995.3|996.4|995.3|993.4|992.6|8420
1647246160000|2022-03-14 08:22:40|996.3|995.1|995.9|995.1|996.7|995.7|995.9|995|416
1647246170000|2022-03-14 08:22:50|995.8|995|995.7|995.1|995.8|995.1|995.7|995|0
1647246180000|2022-03-14 08:23:00|995.8|995.2|995.6|995|996|995.4|995|994.7|17877
1647246190000|2022-03-14 08:23:10|995.5|994.8|997.5|996.9|997.7|997|995.5|994.7|15834
1647246200000|2022-03-14 08:23:20|997.6|997|997.8|996.8|998.7|997.8|996.6|995.7|23638
1647246210000|2022-03-14 08:23:30|997.7|996.6|996|995.6|997.7|996.6|995.2|995.1|22938
1647246220000|2022-03-14 08:23:40|996.4|995.7|999.6|998.7|999.8|999|996|995.7|50545
1647246230000|2022-03-14 08:23:50|999.1|998.8|997.7|997.1|999.6|999.1|997.7|996.7|3956
1647246240000|2022-03-14 08:24:00|997.8|997.2|998.9|998.1|999.6|999|997.5|997.2|9239
1647246250000|2022-03-14 08:24:10|998.4|997.9|999.5|998.4|999.9|999.5|998.3|997.5|26863
1647246260000|2022-03-14 08:24:20|999.6|998.3|998.9|998.4|999.6|998.6|997.8|996.9|5556
1647246270000|2022-03-14 08:24:30|999|998.5|997.6|996.8|999|998.5|996.7|996.4|7689
1647246280000|2022-03-14 08:24:40|997.5|996.7|999.9|999.4|999.9|999.6|997.2|996.6|14888
1647246290000|2022-03-14 08:24:50|999.8|999.5|999.8|998.9|999.9|999.6|999.3|998.6|10173
1647246300000|2022-03-14 08:25:00|999.9|999|999.9|999.2|1000|999.5|998.9|998.7|14763
1647246310000|2022-03-14 08:25:10|1000|999.3|1000.6|999.6|1000.8|1000|999.7|998.8|64780
1647246320000|2022-03-14 08:25:20|1000|999.7|1000.6|999.2|1000.8|1000.4|999.6|999|17884
1647246330000|2022-03-14 08:25:30|1000.4|999.3|998.7|998.1|1001|1000|998.7|998.1|7607
1647246340000|2022-03-14 08:25:40|998.9|998|998.3|997.7|999.3|998.2|998.3|997.7|2770
1647246350000|2022-03-14 08:25:50|998.2|997.6|998.3|997.5|998.7|997.9|997.8|997.1|1015
1647246360000|2022-03-14 08:26:00|998.4|997.4|998.5|997.6|1000.2|999.4|998.3|997.4|12883
1647246370000|2022-03-14 08:26:10|998.4|997.5|1000|999.5|1000|999.5|998|997.3|15328
1647246380000|2022-03-14 08:26:20|1000.2|999.6|999.7|998.8|1000.6|999.7|999.7|998.8|3449
1647246390000|2022-03-14 08:26:30|999.6|998.9|999.6|998.7|1000|999.6|999.4|998.6|9528
1647246400000|2022-03-14 08:26:40|999.5|998.8|999.6|998.8|999.8|999.4|999.3|998.7|5183
1647246410000|2022-03-14 08:26:50|999.5|998.6|998.8|998.1|999.5|998.6|998.4|998|3825
1647246420000|2022-03-14 08:27:00|999|998.2|999.6|999|999.6|999.1|998.8|998.2|7805
1647246430000|2022-03-14 08:27:10|999|998.9|1000.4|999.4|1000.6|999.5|999|998.9|4263
1647246440000|2022-03-14 08:27:20|1000.6|999.5|1000.2|999.2|1000.6|1000|1000.2|999.2|6124
1647246450000|2022-03-14 08:27:30|1000|999.3|999.7|999.2|1000|999.5|999.6|999.2|1516
1647246460000|2022-03-14 08:27:40|999.6|999|998.8|998|999.6|999.1|998.8|998|9909
1647246470000|2022-03-14 08:27:50|998.9|998.1|1000.6|999.8|1000.8|999.8|998.9|998.1|36388
1647246480000|2022-03-14 08:28:00|1000.8|999.9|1000.4|999.9|1002|1001.4|1000.4|999.5|20397
1647246490000|2022-03-14 08:28:10|1000.6|1000|1001|1000.4|1001.6|1001|1000.6|999.9|6044
1647246500000|2022-03-14 08:28:20|1001.2|1000.6|1002.8|1002|1003|1002.6|1001|1000.6|19788
1647246510000|2022-03-14 08:28:30|1002.6|1002.2|1002.6|1001.8|1002.8|1002.2|1002|1001.4|4441
1647246520000|2022-03-14 08:28:40|1002.8|1002|1001.6|1001.2|1004|1003.6|1001.6|1001.2|40318
1647246530000|2022-03-14 08:28:50|1001.8|1001.4|1002|1001.2|1002.6|1001.8|1000.6|1000.2|16430
1647246540000|2022-03-14 08:29:00|1002.2|1001.4|1002.8|1002|1003|1002.6|1002|1001.2|4869
1647246550000|2022-03-14 08:29:10|1003.2|1002.2|1003.2|1002.4|1003.6|1002.8|1002|1001.8|13129
1647246560000|2022-03-14 08:29:20|1003|1002.2|1003.2|1002.4|1003.4|1002.8|1002|1001.8|14710
1647246570000|2022-03-14 08:29:30|1003|1002.6|1004.6|1004|1004.6|1004|1003|1002.4|8677
1647246580000|2022-03-14 08:29:40|1004.8|1004.2|1003|1002.4|1005.6|1005|1002.4|1001.8|138657
1647246590000|2022-03-14 08:29:50|1003.2|1002.2|1004.4|1003.8|1004.6|1004|1003.2|1002.2|18212
1647246600000|2022-03-14 08:30:00|1004.2|1003.6|1003|1002.4|1004.2|1003.6|1002.6|1001.8|19741
1647246610000|2022-03-14 08:30:10|1003.2|1002.6|1002.6|1001.8|1003.6|1003.2|1001.8|1001.2|18027
1647246620000|2022-03-14 08:30:20|1002.8|1002|1002.6|1002|1003.2|1002.6|1002.6|1002|12130
1647246630000|2022-03-14 08:30:30|1002.4|1002.2|1001.6|1001|1002.6|1002.2|1001.4|1000.8|8404
1647246640000|2022-03-14 08:30:40|1001.8|1001.2|1002.6|1002.2|1002.6|1002.2|1001.6|1000.8|8219
1647246650000|2022-03-14 08:30:50|1002.8|1002.4|1002.8|1002|1003.8|1003.2|1002.8|1002|14620
1647246660000|2022-03-14 08:31:00|1003|1002.2|1002|1001.4|1003.2|1002.2|1000.2|999.7|14447
1647246670000|2022-03-14 08:31:10|1001.8|1001.2|1002|1001.6|1002|1001.6|1001.6|1001.2|6114
1647246680000|2022-03-14 08:31:20|1001.8|1001.4|1001|1000.4|1002.4|1001.6|1000.2|999.7|9003
1647246690000|2022-03-14 08:31:30|1001.2|1000.6|1000.8|1000|1001.8|1001|1000.6|1000|2803
1647246700000|2022-03-14 08:31:40|1000.6|999.9|999.3|999|1000.6|1000.2|999.3|999|11516
1647246710000|2022-03-14 08:31:50|999.4|999.1|1001.2|1000.4|1001.2|1000.6|999.4|999.1|33990
1647246720000|2022-03-14 08:32:00|1001|1000.6|1000.6|1000|1001.4|1001.2|1000.2|999.8|18555
1647246730000|2022-03-14 08:32:10|1000.4|1000.2|1001|1000.4|1001.2|1000.8|1000|999.6|15714
1647246740000|2022-03-14 08:32:20|1000.8|1000.6|1000.4|999.8|1001|1000.6|999.9|999.5|20658
1647246750000|2022-03-14 08:32:30|1000.6|999.9|1000.6|1000.2|1001|1000.8|1000|999.6|16422
1647246760000|2022-03-14 08:32:40|1000.8|1000|1000|999.7|1000.8|1000|999.7|999.4|9366
1647246770000|2022-03-14 08:32:50|999.9|999.6|999.7|999.3|1000|999.8|999.5|999|18823
1647246780000|2022-03-14 08:33:00|999.6|999.2|999|998.7|999.8|999.6|999|998.7|33919
1647246790000|2022-03-14 08:33:10|999.1|998.6|999.3|998.9|999.4|999|998.8|998.4|7678
1647246800000|2022-03-14 08:33:20|999.4|999|999.8|999.4|1000|999.6|999.3|999|5055
1647246810000|2022-03-14 08:33:30|999.9|999.5|1000|999.7|1000|999.8|999.8|999.5|5105
1647246820000|2022-03-14 08:33:40|1000.2|999.8|998.9|998.5|1000.6|1000|998.6|998.2|10265
1647246830000|2022-03-14 08:33:50|999|998.6|999.8|999.5|999.8|999.5|998.8|998.4|3140
1647246840000|2022-03-14 08:34:00|999.9|999.4|999.9|999.5|999.9|999.5|999.4|999|3650
1647246850000|2022-03-14 08:34:10|1000|999.6|999.5|999.1|1000.2|999.8|999.4|999.1|4200
1647246860000|2022-03-14 08:34:20|999.6|999|997.7|997.4|999.6|999|997.2|996.7|20215
1647246870000|2022-03-14 08:34:30|997.8|997.3|998.5|998.1|998.8|998.4|997.8|997.2|2840
1647246880000|2022-03-14 08:34:40|998.6|998.2|999.5|999.1|999.5|999.1|998.2|997.8|9839
1647246890000|2022-03-14 08:34:50|999.6|999.2|998.5|998|999.9|999.5|998.3|997.8|44314
1647246900000|2022-03-14 08:35:00|998.6|998.1|998.6|998.3|999|998.6|997.9|997.8|9792
1647246910000|2022-03-14 08:35:10|998.7|998.4|999.6|999.2|1000.2|999.9|998.7|998.4|1359
1647246920000|2022-03-14 08:35:20|999.7|999.3|999.8|999.4|999.8|999.5|999.4|999.1|2717
1647246930000|2022-03-14 08:35:30|999.7|999.3|1001.2|1000.6|1001.2|1000.6|999.7|999.3|7228
1647246940000|2022-03-14 08:35:40|1001|1000.8|1001.8|1001.4|1002|1001.6|1001|1000.6|13463
1647246950000|2022-03-14 08:35:50|1001.6|1001.2|1002.6|1001.8|1002.8|1002.4|1001.6|1001|19214
1647246960000|2022-03-14 08:36:00|1002.8|1002|1003.8|1003.2|1004|1003.4|1002.2|1001.6|24871
1647246970000|2022-03-14 08:36:10|1004|1003.4|1003.4|1002.8|1004|1003.6|1002.8|1002.4|11912
1647246980000|2022-03-14 08:36:20|1003.6|1002.6|1003.2|1002.6|1003.6|1002.8|1002.8|1002.4|8376
1647246990000|2022-03-14 08:36:30|1003.4|1002.8|1003.8|1003.2|1004|1003.4|1003|1002.6|26188
1647247000000|2022-03-14 08:36:40|1004|1003.4|1005|1004.4|1005.6|1005|1004|1003.4|36844
1647247010000|2022-03-14 08:36:50|1005.2|1004.6|1006|1005.4|1006.4|1005.8|1004.8|1004.4|19226
1647247020000|2022-03-14 08:37:00|1005.8|1005.2|1003.6|1003.2|1005.8|1005.2|1003.4|1003|12472
1647247030000|2022-03-14 08:37:10|1003.4|1003|1003.6|1003|1004|1003.4|1002.6|1002|16791
1647247040000|2022-03-14 08:37:20|1003.4|1002.8|1003.6|1002.8|1003.6|1003|1002.8|1002.2|8102
1647247050000|2022-03-14 08:37:30|1003.8|1003|1003.6|1003.4|1004.4|1003.6|1003.6|1003|2342
1647247060000|2022-03-14 08:37:40|1003.8|1003.6|1006.4|1005.8|1006.4|1005.8|1003.8|1003.6|12142
1647247070000|2022-03-14 08:37:50|1006.6|1006|1006.2|1005.6|1007.2|1007|1005.8|1005.4|13206
1647247080000|2022-03-14 08:38:00|1006.4|1005.8|1006.4|1005.8|1007|1006.4|1006.2|1005.6|7119
1647247090000|2022-03-14 08:38:10||1006||1006||1006.2||1006|0
1647247100000|2022-03-14 08:38:20|1006.6|1006.2|1006.6|1006.2|1007|1006.6|1006.4|1006|11363
1647247110000|2022-03-14 08:38:30|1006.4|1006|1005.6|1005|1006.4|1006|1004|1003.4|83741
1647247120000|2022-03-14 08:38:40|1005.4|1004.8|1005.8|1005.2|1005.8|1005.4|1004.8|1004.4|9309
1647247130000|2022-03-14 08:38:50|1006|1005.4|1007|1006.4|1007|1006.6|1006|1005.4|5791
1647247140000|2022-03-14 08:39:00|1006.8|1006.6|1005.2|1004.8|1007|1006.6|1005.2|1004.8|27605
1647247150000|2022-03-14 08:39:10|1005.4|1004.6|1006|1005.6|1006|1005.6|1004.2|1003.8|4256
1647247160000|2022-03-14 08:39:20|1006.4|1005.8|1006.8|1006.2|1007|1006.6|1006.2|1005.8|4949
1647247170000|2022-03-14 08:39:30|1006.6|1006|1006.4|1005.6|1006.6|1006|1005.6|1005.4|3958
1647247180000|2022-03-14 08:39:40|1006.2|1005.4|1005.4|1004.8|1006.2|1005.4|1005.2|1004.6|5182
1647247190000|2022-03-14 08:39:50|1005.2|1004.6|1005.8|1005.4|1005.8|1005.4|1004.4|1003.8|2004
1647247200000|2022-03-14 08:40:00|1006|1005.6|1007.2|1006.6|1007.2|1006.8|1006|1005.6|9059
1647247210000|2022-03-14 08:40:10|1007.4|1006.8|1007.6|1007|1008|1007.8|1007.2|1006.6|7867
1647247220000|2022-03-14 08:40:20|1007.4|1006.8|1007.8|1007.4|1008.8|1008.2|1007|1006.2|36458
1647247230000|2022-03-14 08:40:30|1008|1007.6|1008|1007.6|1008.4|1007.8|1007.8|1007.4|2554
1647247240000|2022-03-14 08:40:40|1007.8|1007.4|1006.8|1006.2|1007.8|1007.4|1006.4|1005.8|17021
1647247250000|2022-03-14 08:40:50|1006.6|1006.4|1006|1005.4|1006.8|1006.4|1005.4|1005|14059
1647247260000|2022-03-14 08:41:00|1006.2|1005.6|1007.4|1006.6|1007.4|1007|1006.2|1005.6|2418
1647247270000|2022-03-14 08:41:10|1007.6|1006.8|1006.4|1005.8|1008.2|1007.8|1006.4|1005.8|1834
1647247280000|2022-03-14 08:41:20|1006.2|1005.6|1005.6|1005.2|1006.8|1006.2|1005.6|1005|6127
1647247290000|2022-03-14 08:41:30|1005.8|1005.4|1006.4|1005.8|1006.4|1005.8|1005.6|1005|4625
1647247300000|2022-03-14 08:41:40|1006.6|1006|1005.8|1005.2|1007.2|1006.6|1005.6|1005|24679
1647247310000|2022-03-14 08:41:50|1006|1005.4|1006.8|1006.2|1006.8|1006.2|1006|1005.4|1839
1647247320000|2022-03-14 08:42:00|1007|1006.4|1006|1005.2|1007|1006.6|1005.4|1005|5555
1647247330000|2022-03-14 08:42:10|1006.2|1005.4|1003|1002.2|1006.2|1005.6|1003|1002.2|13878
1647247340000|2022-03-14 08:42:20|1002.8|1002.4|1002.8|1002.2|1003.4|1003|1002.6|1002.2|5401
1647247350000|2022-03-14 08:42:30|1002.6|1002|1003.4|1002.8|1003.4|1002.8|1002.4|1001.6|10842
1647247360000|2022-03-14 08:42:40|1003.6|1003|1002|1001.6|1003.6|1003.2|1001.8|1001.2|29751
1647247370000|2022-03-14 08:42:50|1002.2|1001.8|1001.8|1001.4|1003|1002.4|1001.4|1001.2|25408
1647247380000|2022-03-14 08:43:00|1002|1001.2|1002.8|1002.2|1003.2|1002.6|1001.6|1001.2|2673
1647247390000|2022-03-14 08:43:10|1003|1002.4|1001.6|1001.2|1003.2|1003|1001.6|1001|10588
1647247400000|2022-03-14 08:43:20|1001.4|1001|1002.4|1001.8|1002.6|1002.2|1001.2|1000.6|23538
1647247410000|2022-03-14 08:43:30|1002.6|1001.6|1002|1001.2|1002.6|1001.6|1001.4|1000.6|10600
1647247420000|2022-03-14 08:43:40|1002.2|1001.6|1002.2|1001.6|1002.2|1001.8|1001.6|1001.2|1719
1647247430000|2022-03-14 08:43:50|1002.4|1001.8|1003.4|1002.6|1003.8|1003.4|1002.4|1001.8|13543
1647247440000|2022-03-14 08:44:00|1003.6|1003|1004.6|1003.8|1004.6|1004|1002.8|1002.6|19114
1647247450000|2022-03-14 08:44:10|1004.8|1004.2|1005.2|1004.6|1005.4|1004.8|1004.4|1003.6|8239
1647247460000|2022-03-14 08:44:20|1005|1004.4|1005|1004.4|1005.4|1004.8|1004|1003.8|21454
1647247470000|2022-03-14 08:44:30|1004.8|1004.2|1006.2|1005.8|1006.2|1005.8|1004.4|1004|21494
1647247480000|2022-03-14 08:44:40|1006.4|1006|1006.2|1005.6|1007|1006.4|1005.6|1005|18697
1647247490000|2022-03-14 08:44:50|1006.4|1005.8|1004.2|1003.6|1006.4|1006|1004.2|1003.4|28394
1647247500000|2022-03-14 08:45:00|1004|1003.4|1004.4|1003.8|1004.6|1004|1002.6|1002|10734
1647247510000|2022-03-14 08:45:10|1004.6|1004|1005.4|1004.8|1005.4|1004.8|1004.4|1004|4635
1647247520000|2022-03-14 08:45:20|1005.2|1004.6|1005.8|1005.2|1006.4|1006|1005.2|1004.6|38536
1647247530000|2022-03-14 08:45:30|1006|1005.4|1007|1006.4|1007.2|1006.4|1005.8|1005.2|1150
1647247540000|2022-03-14 08:45:40|1006.8|1006|1006.6|1006|1007.2|1006.6|1006.6|1006|4837
1647247550000|2022-03-14 08:45:50|1006.4|1005.8|1007.6|1007|1007.8|1007|1005.8|1005.2|7575
1647247560000|2022-03-14 08:46:00|1007.8|1007.2|1007|1006.4|1008|1007.4|1007|1006.2|13976
1647247570000|2022-03-14 08:46:10|1006.8|1006.2|1006.4|1006|1006.8|1006.2|1006.2|1005.6|6818
1647247580000|2022-03-14 08:46:20|1006.2|1005.8|1007.2|1006.6|1007.2|1006.6|1005.8|1005.2|7750
1647247590000|2022-03-14 08:46:30|1007.4|1006.8|1006.8|1006.4|1008|1007.4|1006.8|1006.4|18799
1647247600000|2022-03-14 08:46:40|1006.6|1006.2|1006.6|1006|1006.6|1006.2|1005.6|1004.8|9689
1647247610000|2022-03-14 08:46:50|1006.4|1005.8|1006.6|1006|1006.6|1006|1005.8|1005.2|1579
1647247620000|2022-03-14 08:47:00|1006.4|1005.8|1006.6|1006.2|1006.6|1006.4|1006.2|1005.6|2565
1647247630000|2022-03-14 08:47:10|1007|1006.4|1007.4|1006.8|1008.8|1008.2|1006.8|1006.4|16446
1647247640000|2022-03-14 08:47:20|1007.2|1006.6|1006.8|1006|1007.4|1006.8|1006.6|1006|3389
1647247650000|2022-03-14 08:47:30|1006.6|1005.8|1005.4|1004.8|1006.6|1005.8|1005.2|1004.6|5769
1647247660000|2022-03-14 08:47:40|1005.2|1004.4|1005.8|1005.4|1006|1005.6|1005|1004.4|5231
1647247670000|2022-03-14 08:47:50|1006|1005.6|1006|1005.8|1006|1005.8|1005.6|1005|2351
1647247680000|2022-03-14 08:48:00|1006.2|1006|1006.6|1006|1007|1006.2|1006.2|1006|2484
1647247690000|2022-03-14 08:48:10|1006.4|1005.8|1006.2|1005.6|1006.4|1006.2|1006|1005.6|6802
1647247700000|2022-03-14 08:48:20|1006|1005.4|1006.8|1006.4|1006.8|1006.6|1005.8|1005|4372
1647247710000|2022-03-14 08:48:30|1007|1006.6|1007.6|1007|1007.8|1007.4|1007|1006.6|8658
1647247720000|2022-03-14 08:48:40|1007|1006.8|1007.6|1007|1007.6|1007|1006|1005.4|10898
1647247730000|2022-03-14 08:48:50|1007.8|1007.2|1007.8|1007.2|1008|1007.2|1007.8|1007.2|0
1647247740000|2022-03-14 08:49:00|1007.6|1007|1006.4|1005.8|1007.6|1007|1006.2|1005.8|3979
1647247750000|2022-03-14 08:49:10|1006.6|1006|1007.6|1006.8|1007.6|1006.8|1006.4|1005.8|4072
1647247760000|2022-03-14 08:49:20|1007.4|1007|1008|1007.6|1008|1007.6|1007.4|1006.8|8399
1647247770000|2022-03-14 08:49:30|1007.8|1007.4|1008|1007.6|1008|1007.6|1007.8|1007.2|0
1647247780000|2022-03-14 08:49:40|1007.8|1007.4|1008.8|1008.2|1009|1008.2|1007.8|1007.2|9130
1647247790000|2022-03-14 08:49:50|1009|1008.4|1010.8|1010.2|1011.2|1010.8|1009|1008.4|90770
1647247800000|2022-03-14 08:50:00|1011|1010.4|1011.8|1011.4|1012|1011.4|1010.2|1010|27414
1647247810000|2022-03-14 08:50:10|1011.6|1011.2|1011.4|1010.6|1012|1011.6|1010.8|1010.2|9724
1647247820000|2022-03-14 08:50:20|1011.2|1010.4|1011.8|1011|1011.8|1011|1010.2|1009.6|43644
1647247830000|2022-03-14 08:50:30|1011.6|1011.2|1013.6|1013.2|1013.6|1013.2|1011.6|1011.2|26049
1647247960000|2022-03-14 08:52:40|1013.4|1013.4|1008.8|1008|1013.4|1013.4|1008.8|1008|29765
1647247970000|2022-03-14 08:52:50|1008.6|1007.6|1008|1007.2|1009.8|1009.2|1006.2|1005.8|39313
1647247980000|2022-03-14 08:53:00|1008.4|1007.4|1007.8|1007.4|1008.8|1008.2|1007.6|1007|7593
1647247990000|2022-03-14 08:53:10|1007.6|1007.6|1009.6|1009.2|1009.8|1009.4|1007.6|1007.6|17512
1647248000000|2022-03-14 08:53:20|1009.8|1009.4|1009.6|1009|1010.4|1010|1009.2|1008.8|18174
1647248010000|2022-03-14 08:53:30|1009.8|1009.2|1010.6|1010.2|1010.6|1010.2|1009.6|1009.2|5132
1647248020000|2022-03-14 08:53:40|1010.4|1010|1011.2|1010.4|1011.2|1010.4|1010|1009.6|18911
1647248030000|2022-03-14 08:53:50|1011|1010.2|1010.6|1010|1011|1010.8|1010|1009.8|50248
1647248040000|2022-03-14 08:54:00|1010.8|1010.2|1010.8|1010.2|1011|1010.8|1010.8|1010.2|4617
1647248050000|2022-03-14 08:54:10|1010.6|1010|1011|1010.4|1011|1010.6|1009.8|1009.4|28472
1647248060000|2022-03-14 08:54:20|1011.2|1010.6|1011.2|1010.8|1011.2|1011|1011|1010.6|6156
1647248070000|2022-03-14 08:54:30|1011.4|1011|1013|1012.4|1013.4|1012.6|1011.4|1011|12746
1647248080000|2022-03-14 08:54:40|1013.2|1012.8|1012|1011.4|1013.2|1012.8|1012|1011.4|8397
1647248090000|2022-03-14 08:54:50|1012.2|1011.6|1011.6|1011|1012.4|1011.8|1011.6|1011|3761
1647248100000|2022-03-14 08:55:00|1011.2|1010.8|1010.6|1010|1011.8|1011.4|1010.2|1010|16446
1647248110000|2022-03-14 08:55:10|1010.8|1010.2|1011.4|1011|1011.4|1011|1010.8|1010.2|3965
1647248120000|2022-03-14 08:55:20|1011.8|1011.4|1013|1012.4|1013|1012.6|1011.8|1011.4|12997
1647248130000|2022-03-14 08:55:30|1012.8|1012.2|1013|1012.4|1013|1012.6|1012.8|1012.2|886
1647248140000|2022-03-14 08:55:40|1013.2|1012.6|1014|1013.4|1014|1013.6|1013|1012.4|13452
1647248150000|2022-03-14 08:55:50|1013.8|1013.2|1012.6|1012.2|1014|1013.4|1012.4|1011.8|26327
1647248160000|2022-03-14 08:56:00|1012.8|1012.4|1011.8|1011.2|1012.8|1012.4|1010.8|1010.2|21877
1647248170000|2022-03-14 08:56:10|1012.2|1011.4|1012.2|1011.6|1012.8|1012.2|1012|1011.4|365
1647248180000|2022-03-14 08:56:20|1012|1011.4|1012.2|1011.6|1012.2|1011.6|1011.8|1011.2|717
1647248190000|2022-03-14 08:56:30|1012.4|1011.4|1013.4|1012.6|1013.4|1012.8|1012.4|1011.4|0
1647248200000|2022-03-14 08:56:40|1013.6|1012.8|1014|1013.4|1014|1013.8|1013.6|1012.8|2633
1647248210000|2022-03-14 08:56:50|1013.8|1013.2|1013.8|1013.2|1014|1013.8|1013.6|1013.2|5048
1647248220000|2022-03-14 08:57:00|1014|1013|1014.8|1014.4|1014.8|1014.4|1014|1013|7500
1647248230000|2022-03-14 08:57:10|1014.6|1014.2|1014.6|1014|1014.8|1014.4|1014.4|1014|12608
1647248240000|2022-03-14 08:57:20|1014.8|1013.8|1014.2|1013.8|1014.8|1014.2|1014|1013.4|7519
1647248250000|2022-03-14 08:57:30|1014|1013.6|1014.8|1014.2|1014.8|1014.4|1014|1013.6|6023
1647248260000|2022-03-14 08:57:40|1015|1014.4|1015.4|1014.6|1016|1015.6|1015|1014.4|40194
1647248270000|2022-03-14 08:57:50|1015.2|1014.4|1015.6|1015.2|1016|1015.4|1014.2|1013.8|18291
1647248280000|2022-03-14 08:58:00|1015.2|1015|1015.8|1015.2|1015.8|1015.2|1015|1014.4|1602
1647248290000|2022-03-14 08:58:10|1016|1015.4|1015.6|1015.2|1016|1015.6|1015.4|1015.2|5591
1647248300000|2022-03-14 08:58:20|1015.8|1015|1014.8|1014.4|1015.8|1015.2|1014.6|1014.2|5237
1647248310000|2022-03-14 08:58:30|1015|1014.2|1016.6|1016.2|1016.8|1016.4|1015|1014.2|9678
1647248320000|2022-03-14 08:58:40|1016.8|1016.4|1016|1015.4|1017|1016.4|1015.8|1015.4|5351
1647248330000|2022-03-14 08:58:50|1015.8|1015.2|1015.4|1015|1015.8|1015.2|1014.8|1014.2|5648
1647248340000|2022-03-14 08:59:00|1015.2|1014.8|1016.4|1015.8|1017.4|1017|1015.2|1014.8|30348
1647248350000|2022-03-14 08:59:10|1016.2|1015.6|1016|1015.4|1016.2|1015.8|1015.2|1014.6|10848
1647248360000|2022-03-14 08:59:20|1015.8|1015.2|1016.4|1015.8|1017|1016.4|1015.6|1015.2|10987
1647248370000|2022-03-14 08:59:30|1016.8|1016|1017.4|1017|1017.6|1017|1016.8|1016|4429
1647248380000|2022-03-14 08:59:40|1017.6|1017.2|1017.4|1016.8|1018|1017.4|1017.2|1016.6|4033
1647248390000|2022-03-14 08:59:50|1017.2|1016.6|1017.8|1017.2|1017.8|1017.2|1017|1016.6|1939
1647248400000|2022-03-14 09:00:00|1017.6|1017|1016.6|1016|1017.6|1017|1016.6|1016|3347
1647248410000|2022-03-14 09:00:10|1016.4|1015.8|1017|1016.4|1017.6|1017.2|1016|1015.6|6034
1647248420000|2022-03-14 09:00:20|1017.2|1016.6|1017.2|1016.6|1018.2|1017.6|1017|1016.6|11211
1647248430000|2022-03-14 09:00:30|1017|1016.4|1017.8|1017.2|1017.8|1017.2|1016.6|1016|8598
1647248440000|2022-03-14 09:00:40|1017.6|1016.8|1017.2|1016.4|1017.6|1016.8|1016.2|1015.6|16457
1647248450000|2022-03-14 09:00:50|1017|1016.6|1016.4|1015.6|1017.2|1016.8|1016.2|1015.6|3502
1647248460000|2022-03-14 09:01:00|1016.2|1015.8|1016.4|1015.6|1016.4|1015.8|1014.8|1014.4|3118
1647248470000|2022-03-14 09:01:10|1016.6|1015.8|1017.2|1016.4|1017.4|1016.8|1016.6|1015.8|2443
1647248480000|2022-03-14 09:01:20|1017.4|1016.6|1017.6|1017|1018|1017.4|1017.2|1016.6|2600
1647248490000|2022-03-14 09:01:30|1017.4|1017.2|1017.6|1017|1017.6|1017.2|1017.2|1016.6|2027
1647248500000|2022-03-14 09:01:40|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|1017|1016.4|3607
1647248510000|2022-03-14 09:01:50|1017.6|1017|1017.8|1017.2|1018.8|1018.4|1017.6|1017|7406
1647248520000|2022-03-14 09:02:00|1017.6|1017.4|1017.4|1016.8|1018.2|1017.8|1017.4|1016.8|9303
1647248530000|2022-03-14 09:02:10|1017.2|1016.6|1018.2|1017.8|1018.8|1018.2|1017|1016.4|31313
1647248540000|2022-03-14 09:02:20|1018|1017.6|1017.4|1016.8|1018.2|1017.6|1017.4|1016.8|5637
1647248550000|2022-03-14 09:02:30|1017.6|1017|1017.4|1016.8|1018|1017.6|1017.2|1016.8|7146
1647248560000|2022-03-14 09:02:40|1017.2|1016.6|1017.4|1016.8|1017.6|1017.2|1016.6|1016|5548
1647248570000|2022-03-14 09:02:50|1017.6|1017|1016.8|1016.2|1017.8|1017.2|1016.6|1016|9583
1647248580000|2022-03-14 09:03:00|1017|1016.4|1017.6|1017.2|1017.8|1017.2|1017|1016.4|7684
1647248590000|2022-03-14 09:03:10|1017.8|1017.4|1018.8|1018|1018.8|1018.2|1017.8|1017.2|15115
1647248600000|2022-03-14 09:03:20|1018.6|1017.8|1017.8|1017|1018.6|1017.8|1017.8|1017|2645
1647248610000|2022-03-14 09:03:30|1017.6||1017.4||1017.6||1017.2||0
1647248620000|2022-03-14 09:03:40|1017.6|1017.4|1017.8|1017.4|1017.8|1017.4|1017.4|1017|1475
1647248630000|2022-03-14 09:03:50|1018|1017.6|1017.8|1017.2|1018.2|1017.8|1017.2|1016.6|39505
1647248640000|2022-03-14 09:04:00|1017.6|1017|1017.2|1016.6|1017.6|1017|1016.8|1016.2|4406
1647248650000|2022-03-14 09:04:10|1017.4|1016.8|1017.4|1016.6|1017.8|1017.4|1017.4|1016.6|7139
1647248660000|2022-03-14 09:04:20|1017.6|1016.8|1017.8|1017.2|1018|1017.4|1017.4|1016.8|3660
1647248670000|2022-03-14 09:04:30|1018|1017.4|1017.8|1017.2|1018|1017.6|1017.8|1017.2|5951
1647248680000|2022-03-14 09:04:40|1017.6|1017|1017|1016.4|1017.8|1017|1016.8|1016.2|14867
1647248690000|2022-03-14 09:04:50|1017.2|1016.6|1017.8|1017.2|1018.4|1018|1017.2|1016.6|18207
1647248700000|2022-03-14 09:05:00|1017.6|1017.4|1018.2|1017.6|1018.8|1018|1017.6|1017.4|2423
1647248710000|2022-03-14 09:05:10|1018|1017.4|1016|1015.4|1018|1017.4|1015.6|1015|30090
1647248720000|2022-03-14 09:05:20|1016.2|1015.6|1016.8|1016.4|1016.8|1016.4|1016|1015.6|10543
1647248730000|2022-03-14 09:05:30|1017|1016.6|1017.8|1017.2|1017.8|1017.2|1017|1016.6|9418
1647248740000|2022-03-14 09:05:40|1018|1017.4|1017.2|1016.8|1018|1017.6|1017|1016.6|9660
1647248750000|2022-03-14 09:05:50|1017.4|1017|1017.8|1017|1017.8|1017|1017.4|1017|111
1647248760000|2022-03-14 09:06:00|1017.6|1016.8|1017|1016.6|1017.6|1016.8|1016.8|1016.2|2829
1647248770000|2022-03-14 09:06:10|1017.2|1016.8|1017|1016.4|1017.2|1016.8|1016.6|1016.2|3572
1647248780000|2022-03-14 09:06:20|1017.2|1016.6|1018.6|1018.2|1018.8|1018.2|1017.2|1016.6|2115
1647248790000|2022-03-14 09:06:30|1018.4|1018|1018.4|1017.8|1018.6|1018.2|1018.2|1017.8|13117
1647248800000|2022-03-14 09:06:40|1018.2|1017.6|1017.8|1017.4|1018.2|1017.6|1017.4|1016.8|16594
1647248810000|2022-03-14 09:06:50|1018|1017.6|1018.4|1017.8|1018.4|1017.8|1016.6|1016.2|38692
1647248820000|2022-03-14 09:07:00|1018.2|1017.6|1017.6|1017|1018.2|1017.6|1017.2|1016.6|6586
1647248830000|2022-03-14 09:07:10|1017.4|1017.2|1017.8|1017.2|1017.8|1017.2|1017.4|1017.2|0
1647248840000|2022-03-14 09:07:20|1017.6|1017|1017.2|1016.8|1017.6|1017|1017|1016.6|6085
1647248850000|2022-03-14 09:07:30|1017|1016.6|1017.2|1016.8|1017.8|1017.2|1017|1016.4|33600
1647248860000|2022-03-14 09:07:40|1017|1016.4|1016.2|1015.8|1017|1016.6|1015.6|1015|36319
1647248870000|2022-03-14 09:07:50|1016.4|1016|1017.4|1017|1018.2|1017.6|1016.4|1016|15557
1647248880000|2022-03-14 09:08:00|1017.6|1016.8|1017.6|1017|1017.6|1017|1017|1016.6|3101
1647248890000|2022-03-14 09:08:10|1017.8|1017.2|1017.6|1017.2|1017.8|1017.4|1017.2|1016.6|14693
1647248900000|2022-03-14 09:08:20|1017.8|1017.4|1017.8|1017.2|1017.8|1017.4|1016.8|1016.4|6659
1647248910000|2022-03-14 09:08:30|1018|1017.4|1019|1018.4|1019|1018.4|1018|1017.4|13162
1647248920000|2022-03-14 09:08:40|1018.8|1018.2|1018.4|1018|1018.8|1018.4|1018.4|1018|954
1647248930000|2022-03-14 09:08:50|1018.6|1018.2|1019|1018.4|1019|1018.4|1018.6|1018.2|5260
1647248940000|2022-03-14 09:09:00|1019.2|1018.6|1019.4|1018.6|1019.6|1019.2|1018.6|1018|59784
1647248950000|2022-03-14 09:09:10|1019|1018.8|1019.6|1019|1019.6|1019|1019|1018.6|1731
1647248960000|2022-03-14 09:09:20|1019.4|1019.2|1019.8|1019.2|1020|1019.6|1019.4|1019.2|5541
1647248970000|2022-03-14 09:09:30|1020|1019.4|1020.6|1020.2|1021|1020.6|1020|1019.4|70876
1647248980000|2022-03-14 09:09:40|1020.8|1020.4|1020.8|1020.2|1021.2|1020.8|1020.8|1020.2|4327
1647248990000|2022-03-14 09:09:50|1020.6|1020|1021.6|1021.4|1021.6|1021.4|1020.4|1020|4285
1647249000000|2022-03-14 09:10:00|1021.4|1021.2|1021.8|1021.2|1021.8|1021.4|1021.4|1021|3151
1647249010000|2022-03-14 09:10:10|1021.6|1021.4|1022|1021.6|1022|1021.8|1021.6|1021.2|7239
1647249020000|2022-03-14 09:10:20|1021.8|1021.4|1022.2|1021.8|1023|1022.6|1021.8|1021.4|18451
1647249030000|2022-03-14 09:10:30|1022|1021.6|1022.6|1022|1022.6|1022.2|1021.8|1021.6|7351
1647249040000|2022-03-14 09:10:40|1022.8|1022.2|1023|1022.4|1023.6|1023|1022.8|1022.2|27351
1647249050000|2022-03-14 09:10:50|1022.8|1022.6|1022.8|1022.4|1023.2|1022.8|1022.6|1022.2|5029
1647249060000|2022-03-14 09:11:00|1023|1022.6|1023.4|1023|1023.6|1023|1023|1022.6|699
1647249070000|2022-03-14 09:11:10|1023.6|1023.2|1023.8|1023.2|1023.8|1023.6|1023.4|1023|1662
1647249080000|2022-03-14 09:11:20|1024|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.4|492
1647249090000|2022-03-14 09:11:30|1023.8|1023.8|1023.8|1023.4|1024.6|1024|1023.8|1023.4|32675
1647249100000|2022-03-14 09:11:40|1023.6|1023.2|1023.2|1023|1023.6|1023.4|1023|1022.6|22325
1647249110000|2022-03-14 09:11:50|1023.4|1023.2|1023.6|1023.2|1023.8|1023.2|1023.4|1023.2|202
1647249120000|2022-03-14 09:12:00|1023.4|1023|1023.2|1022.6|1023.4|1023|1022.4|1021.8|9474
1647249130000|2022-03-14 09:12:10|1023.4|1022.4|1023.2|1022.8|1023.4|1022.8|1023.2|1022.4|0
1647249140000|2022-03-14 09:12:20|1023.4|1023|1024.8|1024.4|1025|1024.6|1023.2|1023|2077
1647249150000|2022-03-14 09:12:30|1024.6|1024.2|1024|1023.4|1025|1024.6|1023.8|1023.2|6013
1647249160000|2022-03-14 09:12:40|1024.2|1023.6|1023|1022.4|1025|1024.6|1022.8|1022.4|16647
1647249170000|2022-03-14 09:12:50|1022.8|1022.8|1023.2|1022.6|1023.4|1022.8|1022.6|1022|4718
1647249180000|2022-03-14 09:13:00|1023|1022.4|1022.4|1021.8|1023.2|1022.4|1021.8|1021.2|2794
1647249190000|2022-03-14 09:13:10|1022.2|1021.6|1022|1021.4|1022.2|1021.6|1021.6|1020.8|4573
1647249200000|2022-03-14 09:13:20|1022.2|1021.6|1022.4|1022|1022.6|1022|1022.2|1021.6|10050
1647249210000|2022-03-14 09:13:30|1022.2|1021.8|1020.8|1020.4|1022.4|1021.8|1020.6|1020.2|4638
1647249220000|2022-03-14 09:13:40|1020.6|1020.2|1021|1020.2|1021.2|1020.4|1020.2|1020|2913
1647249230000|2022-03-14 09:13:50|1020.6|1020.4|1019|1018.4|1020.6|1020.4|1018.4|1017.8|8890
1647249240000|2022-03-14 09:14:00|1018.6|1018.6|1019.6|1019.2|1019.8|1019.2|1018.4|1017.8|25526
1647249250000|2022-03-14 09:14:10|1019.4|1019|1020.8|1020.4|1021.2|1020.6|1019.2|1018.8|7685
1647249260000|2022-03-14 09:14:20|1020.6|1020.2|1019.8|1019.2|1020.8|1020.2|1019.8|1019.2|8410
1647249270000|2022-03-14 09:14:30|1020|1019.4|1019.4|1019|1020.4|1020|1018.2|1017.6|60812
1647249280000|2022-03-14 09:14:40|1019.8|1019.2|1019|1018.6|1020|1019.6|1019|1018.6|9752
1647249290000|2022-03-14 09:14:50|1019.2|1018.8|1019.6|1018.8|1020|1019.6|1019.2|1018.8|14277
1647249300000|2022-03-14 09:15:00|1019.4|1018.6|1019.4|1019|1019.6|1019|1017.6|1017.4|58198
1647249310000|2022-03-14 09:15:10|1019.2|1018.8|1019.6|1018.8|1019.6|1019|1019|1018.4|10869
1647249320000|2022-03-14 09:15:20|1019.2|1018.6|1020.2|1019.6|1020.4|1019.8|1019|1018.4|9192
1647249330000|2022-03-14 09:15:30|1019.6|1019.4|1019.8|1019.4|1020|1019.4|1019.4|1018.8|17100
1647249340000|2022-03-14 09:15:40|1020|1019.6|1020.4|1019.8|1020.6|1020.2|1020|1019.6|6418
1647249350000|2022-03-14 09:15:50|1020.2|1019.6|1020.6|1020.2|1020.6|1020.2|1019.6|1019.2|1770
1647249360000|2022-03-14 09:16:00|1020.4|1020|1019.2|1018.6|1020.4|1020.2|1018.8|1018|14114
1647249370000|2022-03-14 09:16:10|1019.4|1018.4|1020.2|1019.6|1020.2|1019.6|1019|1018.4|6168
1647249380000|2022-03-14 09:16:20|1020.4|1019.8|1020.8|1020.2|1020.8|1020.4|1020.4|1019.8|3373
1647249390000|2022-03-14 09:16:30|1021|1020.4|1021.4|1021|1021.6|1021.2|1021|1020.4|901
1647249400000|2022-03-14 09:16:40|1021.2|1020.8|1022.6|1021.8|1022.8|1022.2|1021.2|1020.8|19236
1647249410000|2022-03-14 09:16:50|1022.8|1022|1020.4|1020|1022.8|1022|1020.4|1019.8|9239
1647249420000|2022-03-14 09:17:00|1020.6|1020.2|1019|1018.2|1021.2|1020.6|1019|1018.2|13885
1647249430000|2022-03-14 09:17:10|1018.6|1018.4|1019.2|1018.6|1019.4|1019|1018|1017.4|29389
1647249440000|2022-03-14 09:17:20|1019.4|1018.8|1020.8|1020|1020.8|1020.2|1019.4|1018.8|9836
1647249450000|2022-03-14 09:17:30|1021|1020.2|1021.4|1020.8|1021.4|1020.8|1020.8|1020.2|4557
1647249460000|2022-03-14 09:17:40|1021.2|1021|1021.8|1021|1022.2|1021.6|1021.2|1021|920
1647249470000|2022-03-14 09:17:50|1021.6|1021.2|1021.4|1021|1021.8|1021.2|1021.4|1020.8|1692
1647249480000|2022-03-14 09:18:00|1021.2|1020.8|1021.4|1020.8|1021.6|1020.8|1020.4|1019.8|12837
1647249490000|2022-03-14 09:18:10|1021.6|1021|1021.6|1021.2|1021.6|1021.4|1021.4|1020.8|3144
1647249500000|2022-03-14 09:18:20|1021.8|1021.4|1021.6|1021|1022.6|1021.8|1021.6|1021|7933
1647249510000|2022-03-14 09:18:30|1021.4|1020.8|1021.6|1021|1021.6|1021|1021.2|1020.6|600
1647249520000|2022-03-14 09:18:40|1021.4|1020.6|1021.6|1021.2|1021.8|1021.2|1021.4|1020.6|10006
1647249530000|2022-03-14 09:18:50||1021||1021||1021||1020.8|0
1647249540000|2022-03-14 09:19:00|1021.8|1021.2|1022.4|1022|1022.4|1022|1021.8|1021.2|1116
1647249550000|2022-03-14 09:19:10|1022.2|1021.8|1022|1021.4|1022.2|1022|1021.2|1020.8|15316
1647249560000|2022-03-14 09:19:20|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|250
1647249570000|2022-03-14 09:19:30|1022.4|1021.8|1023|1022.6|1023|1022.6|1022.4|1021.8|4311
1647249580000|2022-03-14 09:19:40|1022.8|1022.4|1022.6|1022|1022.8|1022.4|1022|1021.6|2986
1647249590000|2022-03-14 09:19:50|1022.4||1022.4||1022.4||1022.2||0
1647249600000|2022-03-14 09:20:00|1022.2|1021.8|1021.6|1021|1022.2|1021.8|1021.2|1020.6|4584
1647249610000|2022-03-14 09:20:10|1021.8|1021.2|1021.4|1021|1022|1021.8|1021|1020.4|13662
1647249620000|2022-03-14 09:20:20|1021.6|1021.2|1022|1021.2|1022|1021.4|1021.6|1021|13940
1647249630000|2022-03-14 09:20:30|1021.8|1021.4|1021.4|1021.2|1021.8|1021.4|1021.4|1021|200
1647249640000|2022-03-14 09:20:40|1021.2|1021|1021.8|1021.2|1022|1021.2|1021.2|1020.8|1260
1647249650000|2022-03-14 09:20:50|1021.2|1021|1021.8|1021.4|1022|1021.4|1021.2|1020.8|13933
1647249660000|2022-03-14 09:21:00|1022|1021.6|1022.2|1021.6|1022.6|1022|1021.4|1021.2|37094
1647249670000|2022-03-14 09:21:10|1021.6|1021.4|1021|1020.6|1021.8|1021.4|1020.4|1019.8|23365
1647249680000|2022-03-14 09:21:20|1020.8|1020.4|1020.6|1020|1020.8|1020.4|1020.4|1020|15867
1647249690000|2022-03-14 09:21:30|1020.4|1019.8|1019.6|1019.2|1020.4|1019.8|1019.6|1019.2|1277
1647249700000|2022-03-14 09:21:40|1019.8|1019.4|1019|1018.4|1020|1019.4|1018.6|1018|9136
1647249710000|2022-03-14 09:21:50|1019.2|1018.6|1020|1019.4|1020|1019.4|1019.2|1018.4|0
1647249720000|2022-03-14 09:22:00|1020.4|1019.6|1020.8|1020.2|1020.8|1020.6|1019.8|1019.4|4653
1647249730000|2022-03-14 09:22:10|1021|1020.4|1020.6|1020|1021|1020.6|1020.4|1019.8|2241
1647249740000|2022-03-14 09:22:20|1020.4|1019.8|1020.4|1019.8|1020.8|1020|1020|1019.4|1778
1647249750000|2022-03-14 09:22:30|1020.6|1020|1020.8|1020.2|1020.8|1020.4|1020.4|1019.8|437
1647249760000|2022-03-14 09:22:40|1020.6|1020.4|1021|1020.4|1021|1020.6|1020.6|1020.2|560
1647249770000|2022-03-14 09:22:50|1020.8|1020.2|1022.4|1021.8|1022.4|1022|1020.6|1020.2|6285
1647249780000|2022-03-14 09:23:00|1022.2|1022|1022.8|1022.4|1023|1022.4|1022.2|1022|4620
1647249790000|2022-03-14 09:23:10|1022.6|1022.2|1022.6|1022|1022.6|1022.4|1022.2|1021.6|5298
1647249800000|2022-03-14 09:23:20|1022.4|1022.2|1022.6|1022.4|1022.8|1022.4|1022.4|1022.2|0
1647249810000|2022-03-14 09:23:30|1022.8|1022.6|1022.8|1022.6|1022.8|1022.6|1022.8|1022.6|534
1647249820000|2022-03-14 09:23:40|1023|1022.4|1022.6|1022.2|1023|1022.4|1022.6|1022.2|2998
1647249830000|2022-03-14 09:23:50|1022.8|1022.4|1023.2|1022.8|1023.4|1023|1022.8|1022.4|5209
1647249840000|2022-03-14 09:24:00|1023.4|1022.6|1023.4|1022.8|1023.8|1023.2|1022.8|1022.4|2934
1647249850000|2022-03-14 09:24:10|1023.2|1022.6|1023|1022.6|1023.6|1022.8|1023|1022.4|0
1647249860000|2022-03-14 09:24:20||1022.8||1022.6||1022.8||1022.6|0
1647249870000|2022-03-14 09:24:30|1022.8|1022.4|1022.2|1021.6|1022.8|1022.4|1021.4|1020.8|15219
1647249880000|2022-03-14 09:24:40|1022.4|1021.8|1022.2|1021.6|1022.6|1022.2|1021.8|1021.4|6201
1647249890000|2022-03-14 09:24:50|1022|1021.4|1021.8|1021.2|1022|1021.4|1021.6|1021.2|0
1647249900000|2022-03-14 09:25:00|1021.6|1021.4|1022.4|1021.8|1022.4|1022|1021.6|1021.4|732
1647249910000|2022-03-14 09:25:10|1022.6|1022|1022.2|1021.6|1023.6|1023.2|1022.2|1021.6|3644
1647249920000|2022-03-14 09:25:20|1022.4|1021.8|1022.2|1021.8|1022.4|1021.8|1022.2|1021.8|300
1647249930000|2022-03-14 09:25:30|1022.4|1022|1022.2|1021.6|1022.4|1022|1021.6|1021|9057
1647249940000|2022-03-14 09:25:40|1022.4||1022.4||1022.4||1022.2||0
1647249950000|2022-03-14 09:25:50|1022.6|1021.8|1023.4|1022.6|1023.4|1022.6|1022.6|1021.8|584
1647249960000|2022-03-14 09:26:00|1023.6|1022.8|1023.6|1023|1024|1023.6|1023.4|1022.8|3036
1647249970000|2022-03-14 09:26:10|1023.8|1023.2|1024.2|1023.6|1024.2|1023.8|1023.8|1023.2|2244
1647249980000|2022-03-14 09:26:20|1024|1023.4|1023.8|1023.4|1024|1023.8|1023.8|1023.4|3329
1647249990000|2022-03-14 09:26:30|1024|1023.6|1024|1023.6|1024.2|1023.8|1023.6|1023|1484
1647250000000|2022-03-14 09:26:40|1025|1023.4|1023.6|1023.2|1025|1024.4|1023.4|1023|43618
1647250010000|2022-03-14 09:26:50|1023.4|1023|1022.8|1022.4|1023.4|1023|1022.6|1022.2|5808
1647250020000|2022-03-14 09:27:00|1023|1022.2|1023|1022.6|1023|1022.6|1022.4|1022|1720
1647250030000|2022-03-14 09:27:10|1023.2|1022.4|1023.4|1023|1023.6|1023.2|1023|1022.4|1025
1647250040000|2022-03-14 09:27:20|1023|1022.8|1022.4|1022|1023|1022.8|1022|1021.4|23357
1647250050000|2022-03-14 09:27:30|1022.6|1022.2|1023.2|1022.6|1023.4|1022.8|1022.4|1021.8|1951
1647250060000|2022-03-14 09:27:40|1022.2|1022|1022.6|1022|1023.2|1022.4|1022.2|1021.6|31072
1647250070000|2022-03-14 09:27:50|1022.4|1021.8|1021.6|1020.8|1022.4|1021.8|1021.2|1020.6|5057
1647250080000|2022-03-14 09:28:00|1021.4|1020.6|1021.2|1020.6|1021.6|1021.2|1021|1020.2|1843
1647250090000|2022-03-14 09:28:10|1021.4|1020.8|1021.4|1020.8|1021.8|1021.4|1020.6|1020|14219
1647250100000|2022-03-14 09:28:20|1021.2|1020.6|1021.8|1021.2|1022|1021.4|1021.2|1020.6|293
1647250110000|2022-03-14 09:28:30|1022|1021.4|1022|1021.4|1022|1021.4|1021.8|1021.2|0
1647250120000|2022-03-14 09:28:40|1022.2|1021.6|1023|1022.6|1023|1022.6|1022.2|1021.4|17492
1647250130000|2022-03-14 09:28:50|1023.2|1022.2|1022.8|1022.2|1023.2|1022.4|1022.4|1022|376
1647250140000|2022-03-14 09:29:00|1022.6|1022|1022.4|1022|1022.6|1022|1022|1021.6|888
1647250150000|2022-03-14 09:29:10|1022.6|1022.2|1022.6|1022.2|1023|1022.6|1022.6|1022|3487
1647250160000|2022-03-14 09:29:20|1022.8|1022.4|1023.2|1022.6|1023.4|1022.8|1022.8|1022.4|0
1647250170000|2022-03-14 09:29:30|1023.4|1022.8|1023.4|1023|1023.6|1023|1023.4|1022.8|509
1647250180000|2022-03-14 09:29:40|1023.6|1022.8|1023.2|1022.8|1023.6|1023.2|1023.2|1022.8|796
1647250190000|2022-03-14 09:29:50|1023|1022.6|1022.4|1021.6|1023|1022.6|1022.4|1021.6|2668
1647250200000|2022-03-14 09:30:00|1022.2|1021.8|1023.6|1023|1023.8|1023|1022.2|1021.8|9064
1647250210000|2022-03-14 09:30:10|1023.4|1022.8|1022.8|1022.2|1023.4|1023|1022.8|1022.2|1772
1647250220000|2022-03-14 09:30:20|1022.6|1022|1022.6|1022.2|1022.6|1022.2|1022.6|1022|0
1647250230000|2022-03-14 09:30:30|1022.8|1022|1022.2|1021.4|1023.2|1022.6|1022.2|1021.4|2343
1647250240000|2022-03-14 09:30:40|1022|1021.2|1023|1022.4|1023.2|1022.4|1021.6|1021.2|13785
1647250250000|2022-03-14 09:30:50|1022.8|1022|1022.8|1022.4|1023.6|1023.2|1022.6|1022|17800
1647250260000|2022-03-14 09:31:00|1023|1022.2|1023|1022.4|1023.2|1022.4|1022.4|1022|1222
1647250270000|2022-03-14 09:31:10|1023.2|1022.6|1023.4|1022.8|1023.4|1023|1023.2|1022.6|509
1647250280000|2022-03-14 09:31:20|1023.2||1023.2||1023.4||1023||2522
1647250290000|2022-03-14 09:31:30|1023.4|1022.6|1022.2|1021.6|1023.4|1022.8|1022.2|1021.6|4751
1647250300000|2022-03-14 09:31:40|1022.4|1021.8|1022.6|1022|1022.6|1022.2|1022.4|1021.8|0
1647250310000|2022-03-14 09:31:50|1022.8|1022.2|1021.6|1021|1023|1022.6|1021.6|1021|3574
1647250320000|2022-03-14 09:32:00|1021.4|1020.8|1021.2|1020.6|1021.4|1020.8|1021|1020.4|602
1647250330000|2022-03-14 09:32:10|1021.4|1020.8|1020.4|1019.8|1021.6|1021.2|1020|1019.6|7590
1647250340000|2022-03-14 09:32:20|1020.2|1019.6|1020|1019.4|1020.2|1019.6|1020|1019.4|135
1647250350000|2022-03-14 09:32:30|1020.2|1019.6|1019.4|1018.8|1020.4|1019.8|1019.4|1018.8|6811
1647250360000|2022-03-14 09:32:40|1019.2|1019|1019.2|1018.8|1019.4|1019|1019|1018.6|1635
1647250370000|2022-03-14 09:32:50||1019||1018.8||1019||1018.8|139
1647250380000|2022-03-14 09:33:00|1019|1018.6|1018.6|1018|1019|1018.6|1018.6|1018|2014
1647250390000|2022-03-14 09:33:10|1018.4|1017.8|1018.4|1017.8|1018.6|1018|1018.2|1017.6|4158
1647250400000|2022-03-14 09:33:20|1018.2|1017.6|1018|1017.2|1018.2|1017.6|1017.2|1017|6071
1647250410000|2022-03-14 09:33:30|1017.8|1017|1016.6|1016|1017.8|1017.2|1016.6|1016|1116
1647250420000|2022-03-14 09:33:40|1016.8|1016.2|1016.6|1016.2|1017|1016.4|1016.2|1015.6|10761
1647250430000|2022-03-14 09:33:50|1016.8|1016.4|1016.8|1016.4|1017.4|1016.8|1016.6|1016.2|6440
1647250440000|2022-03-14 09:34:00|1016.6|1016.2|1017|1016.4|1017|1016.4|1016.6|1016.2|139
1647250450000|2022-03-14 09:34:10|1017.2|1016.6|1017.6|1017|1017.6|1017|1017.2|1016.6|0
1647250460000|2022-03-14 09:34:20|1017.8|1017.2|1017|1016.4|1018.4|1017.6|1017|1016.4|4671
1647250470000|2022-03-14 09:34:30|1016.8|1016.2|1016.6|1016|1017|1016.2|1016.4|1016|0
1647250480000|2022-03-14 09:34:40|1016.4|1015.8|1016.6|1016.2|1016.6|1016.2|1016.4|1015.8|478
1647250490000|2022-03-14 09:34:50|1016.4|1016|1016.6|1016|1016.6|1016|1015.8|1015.2|8097
1647250500000|2022-03-14 09:35:00|1016.4|1015.8|1015.2|1014.8|1016.4|1015.8|1015.2|1014.6|7424
1647250510000|2022-03-14 09:35:10|1015.4|1015.2|1016.4|1016|1016.4|1016|1015.4|1015.2|6179
1647250520000|2022-03-14 09:35:20|1016.6|1015.8|1017.6|1016.8|1017.6|1017|1016.6|1015.8|3069
1647250530000|2022-03-14 09:35:30|1017.4|1017|1018.6|1018|1018.6|1018|1017.4|1016.8|5473
1647250540000|2022-03-14 09:35:40|1018.4|1018.2|1019|1018.4|1019.4|1018.6|1018.4|1018.2|1536
1647250550000|2022-03-14 09:35:50|1018.8|1018.6|1019.4|1018.6|1019.8|1019.4|1018.8|1018.4|10073
1647250560000|2022-03-14 09:36:00|1019.2|1018.4|1018.8|1018.4|1019.4|1018.6|1018.8|1018.4|10609
1647250570000|2022-03-14 09:36:10|1018.6|1018.2|1019.4|1018.8|1019.8|1019.6|1017.6|1017|13129
1647250580000|2022-03-14 09:36:20|1019.2|1018.6|1018.4|1017.6|1019.2|1018.8|1018.2|1017.6|3232
1647250590000|2022-03-14 09:36:30|1018.2|1017.4|1018.2|1017.6|1018.4|1017.8|1017.8|1017.4|2803
1647250600000|2022-03-14 09:36:40|1018|1017.4|1017.8|1017.2|1018.2|1017.8|1017.2|1016.6|15462
1647250610000|2022-03-14 09:36:50|1018|1017|1017.2|1016.8|1018|1017.2|1017|1016.4|6467
1647250620000|2022-03-14 09:37:00|1016.8|1016.6|1017.2|1016.6|1017.6|1017|1016.4|1015.6|18312
1647250630000|2022-03-14 09:37:10|1017|1016.4|1018.2|1017.4|1018.2|1017.6|1016.4|1016|17525
1647250640000|2022-03-14 09:37:20|1018|1017.2|1017.8|1017.2|1018|1017.2|1017.2|1016.8|2206
1647250650000|2022-03-14 09:37:30|1017.6|1017|1017.6|1017|1018|1017.4|1016.8|1016.4|14292
1647250660000|2022-03-14 09:37:40|1017.4|1017.2|1018.2|1017.4|1018.2|1017.4|1017.4|1017.2|1849
1647250670000|2022-03-14 09:37:50|1018|1017.6|1018.2|1017.6|1018.2|1017.8|1018|1017.6|50
1647250680000|2022-03-14 09:38:00|1018|1017.4|1016.8|1016.2|1018|1017.4|1016.8|1016.2|4621
1647250690000|2022-03-14 09:38:10|1017|1016.4|1017|1016.8|1017|1016.8|1016.8|1016.2|581
1647250700000|2022-03-14 09:38:20||1016.6||1016.6||1016.8||1016.4|0
1647250710000|2022-03-14 09:38:30|1017.2|1016.8|1018.6|1018|1018.6|1018|1017|1016.4|8890
1647250720000|2022-03-14 09:38:40|1018.2|1017.8|1018.6|1017.8|1018.6|1017.8|1017.4|1016.8|7107
1647250730000|2022-03-14 09:38:50|1018.8|1018|1020.4|1019.8|1020.4|1019.8|1018.8|1018|1000
1647250740000|2022-03-14 09:39:00|1020.6|1020|1020.4|1019.8|1020.6|1020.4|1020|1019.4|2244
1647250750000|2022-03-14 09:39:10|1020.2|1020|1020.8|1020.4|1021.2|1020.6|1020.2|1019.8|2504
1647250760000|2022-03-14 09:39:20|1021|1020.6|1021.4|1020.8|1021.4|1020.8|1021|1020.6|600
1647250770000|2022-03-14 09:39:30|1021.6|1020.6|1021.2|1020.8|1021.6|1020.8|1020.6|1020.2|3653
1647250780000|2022-03-14 09:39:40|1021.4|1021|1021.6|1021|1021.6|1021|1021.4|1020.8|0
1647250790000|2022-03-14 09:39:50|1022.2|1021.4|1022.6|1021.8|1022.6|1022.2|1022|1021.4|0
1647250800000|2022-03-14 09:40:00|1022.8|1022|1022.6|1022|1022.8|1022.6|1022.2|1021.8|1853
1647250810000|2022-03-14 09:40:10|1022.4|1021.8|1021.4|1020.8|1022.4|1022|1020.6|1019.8|18787
1647250820000|2022-03-14 09:40:20|1021.2|1021|1019.6|1019|1021.2|1021|1019.6|1019|2729
1647250830000|2022-03-14 09:40:30|1019.4|1018.8|1019.8|1019|1020|1019.4|1019.2|1018.6|2582
1647250840000|2022-03-14 09:40:40|1019.6|1018.8|1018.8|1018|1019.8|1019|1018.8|1018|130
1647250850000|2022-03-14 09:40:50|1018.6|1018.2|1018.8|1018.2|1019.8|1019.4|1017.8|1017.2|27760
1647250860000|2022-03-14 09:41:00|1019|1018.6|1018.6|1017.8|1019.2|1018.6|1017.4|1016.8|10809
1647250870000|2022-03-14 09:41:10|1018.2|1017.6|1019.2|1018.6|1019.4|1018.6|1017.8|1017.4|8228
1647250880000|2022-03-14 09:41:20|1019.4|1018.8|1019.8|1019.4|1020.6|1019.8|1019.4|1018.8|901
1647250890000|2022-03-14 09:41:30|1019.6|1019.2|1020.2|1019.6|1020.2|1019.6|1019.2|1018.6|1351
1647250900000|2022-03-14 09:41:40|1020|1019.4|1020.2|1019.4|1020.2|1019.4|1019.8|1019.2|367
1647250910000|2022-03-14 09:41:50|1020.4|1019.6|1019.8|1019.4|1021|1020.4|1019.6|1019.2|88749
1647250920000|2022-03-14 09:42:00|1020|1019.6|1019.6|1019.2|1020.2|1019.8|1019|1018.8|5251
1647250930000|2022-03-14 09:42:10|1019.8|1019|1019.4|1019|1019.8|1019.2|1019.2|1019|1383
1647250940000|2022-03-14 09:42:20|1019.6|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019|31
1647250950000|2022-03-14 09:42:30|1019.2|1019|1019.8|1019|1020|1019.8|1019|1018.6|15462
1647250960000|2022-03-14 09:42:40|1019.6|1018.8|1017.4|1016.8|1019.6|1019|1017.4|1016.8|3122
1647250970000|2022-03-14 09:42:50|1017.6|1017|1018|1017.4|1018.2|1017.6|1017.2|1016.8|678
1647250980000|2022-03-14 09:43:00|1018.2|1017.6|1018.6|1017.8|1018.6|1018|1018|1017.4|2320
1647250990000|2022-03-14 09:43:10|1018.2|1018|1019.4|1018.6|1019.4|1018.8|1018.2|1018|0
1647251000000|2022-03-14 09:43:20|1019.6|1018.8|1020.6|1020|1021.2|1020.6|1019.6|1018.8|13951
1647251010000|2022-03-14 09:43:30|1020.2|1020.2|1021.2|1020.8|1021.6|1021|1020.2|1019.6|19576
1647251020000|2022-03-14 09:43:40|1021|1020.6|1021.8|1021.2|1023|1022.4|1021|1020.4|19523
1647251030000|2022-03-14 09:43:50|1022|1021.4|1021.8|1021.2|1022.4|1021.8|1021.6|1021.2|0
1647251040000|2022-03-14 09:44:00|1022|1021.4|1020.4|1019.8|1022.4|1021.8|1020.2|1019.6|8067
1647251050000|2022-03-14 09:44:10|1020.2|1019.6|1019|1018.6|1020.6|1020.2|1019|1018.4|8922
1647251060000|2022-03-14 09:44:20|1019.2|1018.4|1018|1017.4|1019.4|1018.6|1017.6|1017|7598
1647251070000|2022-03-14 09:44:30|1017.8|1017.2|1019|1018.6|1020|1019.6|1017|1016.8|10247
1647251080000|2022-03-14 09:44:40|1019.2|1018.4|1019.6|1019|1019.8|1019.2|1019|1018.4|646
1647251090000|2022-03-14 09:44:50|1019.8|1019.4|1019.4|1018.8|1020.2|1019.4|1019|1018.4|3404
1647251100000|2022-03-14 09:45:00|1019.2|1019|1019.8|1019|1020.8|1020.2|1019.2|1018.8|5918
1647251110000|2022-03-14 09:45:10|1019.6|1018.8|1019.2|1018.8|1019.8|1019|1019|1018.4|406
1647251120000|2022-03-14 09:45:20|1019.4|1019|1020|1019.4|1020.4|1019.8|1019.4|1018.8|8043
1647251130000|2022-03-14 09:45:30|1019.8|1019|1019.6|1019.2|1020|1019.4|1019|1018.4|1954
1647251140000|2022-03-14 09:45:40|1019.8|1019.4|1021.6|1021.2|1022|1021.4|1019.8|1019.4|7448
1647251150000|2022-03-14 09:45:50|1021.8|1021|1022.2|1021.4|1022.4|1021.8|1021.4|1021|8503
1647251160000|2022-03-14 09:46:00|1022|1021.2|1021.4|1020.6|1022|1021.6|1021|1020.4|4651
1647251170000|2022-03-14 09:46:10|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1021|1020.6|5
1647251180000|2022-03-14 09:46:20|1021.6|1021|1022.6|1022.2|1023|1022.4|1021.6|1021|3844
1647251190000|2022-03-14 09:46:30|1022.4|1022|1024|1023.6|1024.2|1023.6|1022.4|1021.8|54205
1647251200000|2022-03-14 09:46:40|1023.8|1023.4|1024|1023.4|1024|1023.6|1023.6|1023|1554
1647251210000|2022-03-14 09:46:50|1023.8|1023.2|1023.2|1022.4|1023.8|1023.4|1022.8|1022.4|1829
1647251220000|2022-03-14 09:47:00|1022.8|1022.2|1022.8|1022.4|1023|1022.4|1022.4|1021.8|2166
1647251230000|2022-03-14 09:47:10|1023|1022.6|1022.6|1022.2|1023.2|1022.6|1022.6|1022.2|1981
1647251240000|2022-03-14 09:47:20|1022.8|1022.4|1023.8|1023.2|1024|1023.6|1022.8|1022.4|7889
1647251250000|2022-03-14 09:47:30|1024|1023.4|1023.4|1022.8|1025|1024.4|1023.4|1022.8|10159
1647251260000|2022-03-14 09:47:40|1023.2|1022.6|1022.8|1022.2|1023.2|1022.6|1022.6|1022|5657
1647251270000|2022-03-14 09:47:50|1022.6|1021.8|1022|1021.4|1022.6|1022|1022|1021.4|1223
1647251280000|2022-03-14 09:48:00|1022.2|1021.6|1023.2|1022.6|1023.6|1023|1022|1021.6|1014
1647251290000|2022-03-14 09:48:10|1023|1022.4|1022.4|1021.8|1023.4|1022.8|1022.2|1021.4|4497
1647251300000|2022-03-14 09:48:20|1022.6|1022|1021|1020.4|1022.8|1022.2|1021|1020.4|1241
1647251310000|2022-03-14 09:48:30|1021.2|1020.6|1021.2|1020.8|1021.6|1021|1021.2|1020.4|0
1647251320000|2022-03-14 09:48:40|1021|1020.6|1021.2|1020.8|1022|1021.4|1020.8|1020.2|1587
1647251330000|2022-03-14 09:48:50|1021.4|1021|1023.2|1022.6|1023.4|1022.6|1021.4|1021|998
1647251340000|2022-03-14 09:49:00|1023.4|1022.8|1021.6|1021|1023.6|1023|1021.6|1020.8|17804
1647251350000|2022-03-14 09:49:10|1021.8|1020.8|1021.8|1021.2|1021.8|1021.4|1021.6|1020.8|1360
1647251360000|2022-03-14 09:49:20|1021.6|1021|1020|1019.4|1021.6|1021|1020|1019.4|10845
1647251370000|2022-03-14 09:49:30|1020.2|1019.6|1019.2|1018.8|1020.4|1019.8|1019|1018.4|3821
1647251380000|2022-03-14 09:49:40|1019|1018.6|1019.2|1018.8|1019.2|1018.8|1018.8|1018.2|563
1647251390000|2022-03-14 09:49:50|1019.4|1019|1017.8|1017.4|1020|1019.4|1017.8|1017.4|27194
1647251400000|2022-03-14 09:50:00|1018|1017.2|1017|1016.6|1018|1017.2|1016.4|1016|2655
1647251410000|2022-03-14 09:50:10|1016.8|1016.4|1017|1016.6|1017.6|1017.2|1016.8|1016.2|6994
1647251420000|2022-03-14 09:50:20|1016.8|1016.4|1017.2|1016.8|1017.2|1016.8|1016.6|1016.2|320
1647251430000|2022-03-14 09:50:30|1017|1017|1017.8|1017.2|1018|1017.4|1017|1016.8|504
1647251440000|2022-03-14 09:50:40|1018|1017.4|1018.4|1018|1018.4|1018|1017.8|1017.2|511
1647251450000|2022-03-14 09:50:50|1018.6|1018.2|1018.4|1017.8|1019|1018.6|1018|1017.4|9163
1647251460000|2022-03-14 09:51:00|1018.2|1017.6|1018.2|1017.8|1018.4|1017.8|1017|1016.6|3275
1647251470000|2022-03-14 09:51:10|1018|1017.6|1018.4|1017.8|1018.4|1018|1017.8|1017.4|1491
1647251480000|2022-03-14 09:51:20|1018.2|1017.6|1017.2|1016.6|1018.2|1017.6|1017.2|1016.6|1199
1647251490000|2022-03-14 09:51:30|1017|1016.4|1017|1016.6|1017.6|1017.2|1017|1016.4|3062
1647251500000|2022-03-14 09:51:40|1017.2|1016.8|1016.6|1016.2|1017.2|1016.8|1016.4|1016|2061
1647251510000|2022-03-14 09:51:50|1016.4|1016|1017.2|1016.8|1017.2|1016.8|1016.4|1016|3739
1647251520000|2022-03-14 09:52:00|1017.4|1017|1017.6|1017|1017.8|1017.2|1016.6|1016|3282
1647251530000|2022-03-14 09:52:10|1017.4|1016.8|1019.6|1019|1019.6|1019|1017.4|1016.8|11556
1647251540000|2022-03-14 09:52:20|1019.8|1019.2|1019.2|1018.6|1020.6|1020|1019|1018.4|3441
1647251550000|2022-03-14 09:52:30|1019|1018.4|1018.8|1018.4|1019.4|1018.8|1018.2|1017.8|5793
1647251560000|2022-03-14 09:52:40|1018.6|1018.2|1017.8|1017.2|1018.8|1018.2|1017.8|1017.2|9248
1647251570000|2022-03-14 09:52:50|1017.6|1017|1017.2|1016.8|1018.2|1017.6|1017.2|1016.8|1456
1647251580000|2022-03-14 09:53:00|1017.4|1017|1018|1017.4|1018|1017.4|1016.8|1016.2|6398
1647251590000|2022-03-14 09:53:10|1018.2|1017.6|1017.6|1016.8|1018.2|1017.6|1017.2|1016.4|356
1647251600000|2022-03-14 09:53:20|1017.8|1017|1018.4|1017.8|1018.4|1018.2|1017.6|1017|3296
1647251610000|2022-03-14 09:53:30|1018.6|1018|1020|1019.4|1020.2|1019.6|1018.6|1018|6603
1647251620000|2022-03-14 09:53:40|1020.2|1019.6|1020.4|1019.8|1020.4|1019.8|1020.2|1019.4|157
1647251630000|2022-03-14 09:53:50|1020.2|1020|1021.8|1021.2|1021.8|1021.4|1020.2|1020|3771
1647251640000|2022-03-14 09:54:00|1021.6|1021.4|1022.2|1021.4|1022.4|1021.8|1021.4|1020.8|22348
1647251650000|2022-03-14 09:54:10|1022|1021.2|1021.2|1020.6|1022|1021.2|1020.6|1020.2|10359
1647251660000|2022-03-14 09:54:20|1021.4|1020.8|1021.8|1021.2|1022.2|1021.8|1021.2|1020.6|2337
1647251670000|2022-03-14 09:54:30|1021.4|1021|1021.4|1020.8|1021.4|1021|1020.8|1020.2|9570
1647251680000|2022-03-14 09:54:40|1021.2|1020.6|1020.8|1020.4|1021.2|1020.6|1020.6|1020.4|4510
1647251690000|2022-03-14 09:54:50|1021|1020.6|1020.4|1019.8|1021|1020.6|1020.2|1019.6|7505
1647251700000|2022-03-14 09:55:00|1020.2|1019.6|1020.6|1020|1021.4|1020.8|1020.2|1019.6|1849
1647251710000|2022-03-14 09:55:10|1020.8|1020.2|1022.8|1022.4|1023|1022.4|1020.8|1020.2|18915
1647251720000|2022-03-14 09:55:20|1023|1022.6|1023.8|1023.4|1024|1023.6|1022.8|1022.4|7067
1647251730000|2022-03-14 09:55:30|1023.4|1023.2|1023.6|1023|1023.6|1023.2|1023.2|1022.8|1574
1647251740000|2022-03-14 09:55:40|1023.8|1023.2|1024.4|1024|1025|1024.6|1023.8|1023|18840
1647251750000|2022-03-14 09:55:50|1024.2|1023.8|1025|1024.6|1025|1024.6|1024|1023.6|3569
1647251760000|2022-03-14 09:56:00|1024.8|1024.8|1025.8|1025|1025.8|1025|1024.4|1024.2|10504
1647251770000|2022-03-14 09:56:10|1026|1025.4|1026.8|1026.4|1027|1026.6|1026|1025.4|10661
1647251780000|2022-03-14 09:56:20|1027|1026.6|1026.8|1026.2|1027.2|1026.8|1026.8|1026.2|11477
1647251790000|2022-03-14 09:56:30|1026.2|1026|1026.2|1025.6|1026.8|1026.6|1025.4|1025|34973
1647251800000|2022-03-14 09:56:40|1026|1025.4|1026.2|1025.6|1026.2|1025.6|1025.2|1024.8|2087
1647251810000|2022-03-14 09:56:50|1026.4|1025.4|1025.8|1025|1026.6|1026.2|1025.4|1025|1877
1647251820000|2022-03-14 09:57:00|1026|1025.2|1025|1024.4|1026|1025.4|1025|1024.4|8193
1647251830000|2022-03-14 09:57:10|1024.8|1024.2|1024.4|1024|1025.4|1024.8|1024.2|1023.8|7058
1647251840000|2022-03-14 09:57:20|1024.2|1023.6|1022.8|1022|1024.2|1023.6|1022.6|1021.8|5207
1647251850000|2022-03-14 09:57:30|1022.4|1021.8|1021.4|1020.8|1022.4|1022|1021.4|1020.6|4686
1647251860000|2022-03-14 09:57:40|1021.2|1021|1020.4|1019.6|1021.2|1021|1020.2|1019.6|9977
1647251870000|2022-03-14 09:57:50|1020.6|1019.4|1022.4|1021.8|1022.4|1021.8|1020.6|1019.4|6284
1647251880000|2022-03-14 09:58:00|1022.6|1021.6|1023.2|1022.4|1023.4|1022.8|1022.4|1021.6|1310
1647251890000|2022-03-14 09:58:10|1022.2|1022|1022.6|1022|1023.2|1022.8|1021.2|1021|18684
1647251900000|2022-03-14 09:58:20|1022.8|1022.2|1023.8|1023.2|1024.4|1023.8|1022.6|1022|7546
1647251910000|2022-03-14 09:58:30|1023.6|1023|1023|1022.6|1023.8|1023.4|1022.2|1021.8|47191
1647251920000|2022-03-14 09:58:40|1022.8|1022.4|1023.4|1022.8|1023.4|1022.8|1022.6|1022|1576
1647251930000|2022-03-14 09:58:50|1023.6|1023|1024|1023.2|1024.4|1023.8|1023.4|1022.8|5514
1647251940000|2022-03-14 09:59:00|1023.8|1023.4|1024.2|1023.6|1024.4|1023.8|1023.6|1022.8|7600
1647251950000|2022-03-14 09:59:10|1024.4|1023.8|1023.4|1023|1024.8|1024|1023.4|1022.8|4866
1647251960000|2022-03-14 09:59:20|1023.6|1022.8|1022.8|1022|1023.8|1023|1022.8|1022|527
1647251970000|2022-03-14 09:59:30|1022.6|1021.8|1023.6|1023|1023.6|1023|1022|1021.4|16615
1647251980000|2022-03-14 09:59:40|1023.4|1022.8|1023.6|1023|1023.8|1023.2|1023.2|1022.6|600
1647251990000|2022-03-14 09:59:50|1023.4|1023.2|1023.2|1022.6|1023.4|1023.2|1022.6|1022.2|1407
1647252000000|2022-03-14 10:00:00|1023.4|1022.8|1023|1022.4|1023.4|1022.8|1022.4|1022.2|4102
1647252010000|2022-03-14 10:00:10|1023.2|1022.6|1023.6|1023|1024|1023.4|1023.2|1022.4|10
1647252020000|2022-03-14 10:00:20|1023.8|1023.4|1024.4|1023.6|1024.4|1023.6|1023.8|1023|469
1647252030000|2022-03-14 10:00:30|1024.2|1024.2|1025|1024.4|1025|1024.6|1024|1023.6|3910
1647252040000|2022-03-14 10:00:40|1025.2|1024.8|1024.8|1024.2|1025.6|1025.2|1024.8|1024.2|4179
1647252050000|2022-03-14 10:00:50|1024.6|1024|1024.6|1024|1024.8|1024.2|1024.4|1023.8|0
1647252060000|2022-03-14 10:01:00|1024.8|1024.2|1025.2|1024.6|1025.2|1024.6|1024.8|1024.2|505
1647252070000|2022-03-14 10:01:10|1025|1024.4|1024.8|1024.2|1025|1024.4|1024|1023.4|1480
1647252080000|2022-03-14 10:01:20|1024.6|1024|1025|1024.2|1025|1024.2|1024.2|1023.8|2256
1647252090000|2022-03-14 10:01:30|1024.8|1024.6|1024.6|1024|1025|1024.6|1024.6|1024|200
1647252100000|2022-03-14 10:01:40|1024.2|1023.6|1024|1023.2|1024.2|1023.6|1024|1023.2|533
1647252110000|2022-03-14 10:01:50|1023.8|1023.4|1023.8|1023.2|1024|1023.4|1023.8|1023.2|0
1647252120000|2022-03-14 10:02:00|1024|1023.4|1024|1023.6|1025|1024.2|1023.4|1023.2|16584
1647252130000|2022-03-14 10:02:10|1023.8|1023.4|1024|1023.4|1024|1023.6|1023.2|1022.8|600
1647252140000|2022-03-14 10:02:20|1024.2|1023.6|1023.8|1023.4|1024.8|1024.2|1023.8|1023.4|3610
1647252150000|2022-03-14 10:02:30|1024|1023.2|1023.8|1023.4|1024.2|1023.6|1023.8|1023.2|5030
1647252160000|2022-03-14 10:02:40|1024|1023.2|1023.8|1023.2|1024|1023.6|1023.8|1023.2|45
1647252170000|2022-03-14 10:02:50|1024|1023.4|1023.6|1023.2|1024|1023.4|1023.6|1023|1209
1647252180000|2022-03-14 10:03:00|1023.4|1023|1023.2|1022.8|1023.6|1023|1023.2|1022.6|2566
1647252190000|2022-03-14 10:03:10|1023|1022.6|1022.4|1022|1023|1022.6|1022|1021.2|4708
1647252200000|2022-03-14 10:03:20|1022.6|1021.8|1023|1022.2|1023|1022.4|1022.6|1021.6|1653
1647252210000|2022-03-14 10:03:30|1022.8|1022.4|1023.2|1022.4|1023.2|1022.6|1022.4|1022|385
1647252220000|2022-03-14 10:03:40|1023|1022.6|1022.6|1022|1023.2|1022.6|1022.6|1022|0
1647252230000|2022-03-14 10:03:50|1022.4|1021.8|1022.2|1021.6|1022.6|1022|1021.8|1021.2|4149
1647252240000|2022-03-14 10:04:00|1022|1021.4|1022|1021.2|1022.2|1021.6|1021.4|1021|1731
1647252250000|2022-03-14 10:04:10|1021.8|1021.6|1022.6|1022|1022.6|1022|1021.8|1021.2|2434
1647252260000|2022-03-14 10:04:20|1022.8|1022.2|1023.4|1022.6|1023.4|1022.6|1022.8|1022.2|5786
1647252270000|2022-03-14 10:04:30|1023.6|1022.8|1023.4|1023|1024|1023.4|1023.4|1022.8|755
1647252280000|2022-03-14 10:04:40|1023|1022.8|1022.8|1022|1023|1022.8|1022.2|1021.6|10581
1647252290000|2022-03-14 10:04:50|1023|1022.4|1022.8|1022.2|1023|1022.6|1022.8|1022.2|954
1647252300000|2022-03-14 10:05:00|1023|1022.4|1021.8|1021.2|1023.4|1023|1021.8|1021.2|2415
1647252310000|2022-03-14 10:05:10|1022|1021.4|1023|1022.4|1023|1022.4|1021.8|1021.2|2500
1647252320000|2022-03-14 10:05:20|1023.2|1022.6|1022.4|1021.8|1023.4|1022.8|1022.4|1021.8|1097
1647252330000|2022-03-14 10:05:30|1022.6|1022|1022.4|1021.6|1023|1022.4|1022.4|1021.6|5566
1647252340000|2022-03-14 10:05:40|1022.2|1021.8|1021.8|1021.2|1022.2|1021.8|1021.6|1021.2|0
1647252350000|2022-03-14 10:05:50|1021.6|1021.4|1023|1022.4|1023|1022.6|1021.6|1021.4|995
1647252360000|2022-03-14 10:06:00|1022.8|1022.8|1023.4|1023|1023.4|1023|1022.6|1022.4|4760
1647252370000|2022-03-14 10:06:10|1023.6|1023.2|1024.2|1023.6|1024.2|1023.6|1023.6|1023.2|9922
1647252380000|2022-03-14 10:06:20|1024|1023.4|1024.2|1023.8|1024.2|1023.8|1023.6|1023.4|1883
1647252390000|2022-03-14 10:06:30|1024|1023.6|1024.2|1023.6|1024.2|1023.8|1024|1023.6|700
1647252400000|2022-03-14 10:06:40|1024|1023.4|1023.4|1023|1024|1023.6|1022.6|1021.8|12045
1647252410000|2022-03-14 10:06:50|1023.6|1023.2|1023.2|1022.8|1024|1023.4|1023.2|1022.6|1159
1647252420000|2022-03-14 10:07:00|1023.4|1023|1024|1023.4|1024.2|1023.8|1023.4|1023|7020
1647252430000|2022-03-14 10:07:10|1023.8|1023.2|1024.2|1023.8|1024.6|1024.2|1023|1022.4|8612
1647252440000|2022-03-14 10:07:20|1024|1024|1025|1024.4|1025|1024.4|1024|1024|543
1647252450000|2022-03-14 10:07:30|1024.8|1024.6|1024.6|1024|1025|1024.6|1024.2|1023.8|1703
1647252460000|2022-03-14 10:07:40|1024.4|1023.8|1024.4|1023.8|1024.4|1024|1023.8|1023.6|819
1647252470000|2022-03-14 10:07:50|1024.6|1024|1024|1023.6|1024.6|1024|1024|1023.6|0
1647252480000|2022-03-14 10:08:00|1023.8|1023.4|1024.4|1023.8|1024.4|1023.8|1023.6|1023.4|1007
1647252490000|2022-03-14 10:08:10|1024.6|1024|1024.8|1024.4|1024.8|1024.6|1024.4|1024|4247
1647252500000|2022-03-14 10:08:20|1024.6|1024.2|1024.6|1024|1024.6|1024.4|1024.2|1023.8|2471
1647252510000|2022-03-14 10:08:30|1024.4|1023.8|1024.6|1024.2|1024.6|1024.2|1024.4|1023.8|2798
1647252520000|2022-03-14 10:08:40|1024.4|1024|1024|1023.6|1024.4|1024|1024|1023.6|19311
1647252530000|2022-03-14 10:08:50|1024.2|1023.8|1024.6|1024.2|1024.8|1024.4|1024.2|1023.8|12033
1647252540000|2022-03-14 10:09:00|1024.4|1024|1023.6|1023.2|1024.4|1024|1023.6|1023.2|5719
1647252550000|2022-03-14 10:09:10|1023.8|1023.4|1023.2|1022.8|1024|1023.8|1022.4|1022|8849
1647252560000|2022-03-14 10:09:20|1023.4|1023|1023.4|1023|1023.6|1023|1023.2|1022.6|8886
1647252570000|2022-03-14 10:09:30|1023.2|1022.8|1023.4|1023.2|1023.6|1023.2|1023.2|1022.8|1020
1647252580000|2022-03-14 10:09:40|1023.2|1023|1023.2|1022.8|1023.2|1023|1023|1022.4|1619
1647252590000|2022-03-14 10:09:50||1022.6||1022.6||1023||1022.6|0
1647252600000|2022-03-14 10:10:00|1023|1022.8|1023.4|1022.8|1023.6|1023.2|1022.8|1022.4|23786
1647252610000|2022-03-14 10:10:10|1023.6|1023|1023.4|1022.8|1023.6|1023.2|1022.8|1022.4|3355
1647252620000|2022-03-14 10:10:20|1023.2|1022.6|1023.8|1023.4|1023.8|1023.4|1022.2|1021.6|7232
1647252630000|2022-03-14 10:10:30|1023.6|1023.2|1018.8|1018.2|1023.8|1023.2|1017.4|1016.8|116730
1647252640000|2022-03-14 10:10:40|1019|1018.4|1019.4|1018.8|1020|1019.6|1017.6|1017.2|22353
1647252650000|2022-03-14 10:10:50|1019.2|1018.6|1019|1018.6|1019.8|1019.4|1018.2|1018|8267
1647252660000|2022-03-14 10:11:00|1019.2|1018.8|1020.2|1019.8|1020.8|1020.2|1019.2|1018.6|3432
1647252670000|2022-03-14 10:11:10|1020|1019.6|1020.2|1019.6|1020.6|1020.2|1019.8|1019.2|8849
1647252680000|2022-03-14 10:11:20|1020.4|1019.8|1020.2|1019.8|1020.6|1020.2|1020.2|1019.8|1813
1647252690000|2022-03-14 10:11:30|1020.4|1020|1020.8|1020.2|1021|1020.4|1020.4|1019.8|4369
1647252700000|2022-03-14 10:11:40|1020.4|1020.4|1021|1020.6|1021.2|1020.6|1020.4|1020.4|514
1647252710000|2022-03-14 10:11:50|1021.2|1020.8|1024|1023.6|1024.2|1023.6|1021.2|1020.8|6871
1647252720000|2022-03-14 10:12:00|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.4|1023|4687
1647252730000|2022-03-14 10:12:10|1024.2|1023.4|1022.2|1021.6|1024.8|1024.2|1022|1021.4|16070
1647252740000|2022-03-14 10:12:20|1022|1021.4|1022.2|1021.4|1022.2|1021.6|1021.4|1021|1711
1647252750000|2022-03-14 10:12:30|1022|1021.6|1021|1020.6|1022|1021.6|1020.8|1020.2|4262
1647252760000|2022-03-14 10:12:40|1021.2|1020.8|1022|1021.4|1022.8|1022.2|1021.2|1020.8|14845
1647252770000|2022-03-14 10:12:50|1022.2|1021.6|1022|1021.4|1022.2|1021.6|1022|1021.4|0
1647252780000|2022-03-14 10:13:00|1022.2|1021.8|1022.4|1022|1022.4|1022.2|1022|1021.6|888
1647252790000|2022-03-14 10:13:10|1022.6|1022.2|1022.6|1022|1023|1022.6|1022.4|1022|1820
1647252800000|2022-03-14 10:13:20|1022.8|1022.2|1023|1022.4|1023|1022.4|1022.6|1022.2|2245
1647252810000|2022-03-14 10:13:30|1022.8|1022|1022.8|1022.2|1022.8|1022.4|1022.4|1022|719
1647252820000|2022-03-14 10:13:40|1023|1022.4|1023.6|1023|1023.6|1023|1023|1022.4|1023
1647252830000|2022-03-14 10:13:50|1023.4|1022.8|1024|1023.4|1024|1023.6|1023.4|1022.8|10251
1647252840000|2022-03-14 10:14:00|1023.8|1023.2|1024.4|1023.8|1024.4|1024|1023.8|1023.2|6727
1647252850000|2022-03-14 10:14:10|1024.2|1023.6|1023.2|1022.8|1024.4|1023.6|1023.2|1022.6|2208
1647252860000|2022-03-14 10:14:20|1023.4|1023|1022.4|1021.8|1023.6|1023.2|1022.4|1021.8|4413
1647252870000|2022-03-14 10:14:30|1022.6|1022|1024.2|1023.8|1024.4|1024|1022.6|1022|2759
1647252880000|2022-03-14 10:14:40|1024.4|1023.6|1024.4|1024|1024.6|1024.2|1024.2|1023.6|16273
1647252890000|2022-03-14 10:14:50|1024.2|1024.2|1025.6|1025|1026|1025.4|1024.2|1024.2|60307
1647252900000|2022-03-14 10:15:00|1025.8|1025.2|1025.2|1024.6|1026.2|1025.6|1024.6|1024.2|18840
1647252910000|2022-03-14 10:15:10|1025|1024.4|1025.2|1024.6|1025.2|1025|1024.6|1024.2|4602
1647252920000|2022-03-14 10:15:20|1025.4|1024.8|1025.2|1024.8|1025.4|1025|1025.2|1024.8|2625
1647252930000|2022-03-14 10:15:30|1025|1024.6|1024.4|1024|1025|1024.6|1024.4|1024|9283
1647252940000|2022-03-14 10:15:40|1024.8|1024.2|1025|1024.6|1025.6|1025.2|1024.6|1024.2|7718
1647252950000|2022-03-14 10:15:50|1025.2|1024.8|1026|1025.4|1026|1025.4|1025.2|1024.8|18400
1647252960000|2022-03-14 10:16:00|1026.2|1025.6|1027|1026.6|1027.2|1026.8|1026.2|1025.6|12697
1647252970000|2022-03-14 10:16:10|1026.8|1026.4|1027.8|1027.4|1028.8|1028.4|1026.4|1026|69927
1647252980000|2022-03-14 10:16:20|1027.6|1027.2|1028.4|1028|1028.4|1028|1027.6|1027.2|20317
1647252990000|2022-03-14 10:16:30|1028.2|1027.8|1028.4|1027.8|1028.4|1028|1028.2|1027.6|2027
1647253000000|2022-03-14 10:16:40|1028.6|1028|1028.8|1028.4|1028.8|1028.4|1028.6|1028|4000
1647253010000|2022-03-14 10:16:50|1029|1028.6|1029|1028.4|1029.6|1029|1028.8|1028.4|7842
1647253020000|2022-03-14 10:17:00|1028.8|1028.2|1028|1027.4|1028.8|1028.4|1027.4|1026.8|6844
1647253030000|2022-03-14 10:17:10|1028.2|1027.6|1028.8|1028.2|1029.4|1029|1028.2|1027.6|2543
1647253040000|2022-03-14 10:17:20|1028.6|1028.4|1028.4|1028|1028.8|1028.4|1028.4|1027.8|2867
1647253050000|2022-03-14 10:17:30|1028.2|1027.8|1027.4|1027|1028.2|1027.8|1027.2|1026.6|2457
1647253060000|2022-03-14 10:17:40|1027.6|1026.8|1027.6|1027|1027.6|1027.2|1027.4|1026.8|807
1647253070000|2022-03-14 10:17:50||1027.2||1027.2||1027.2||1027|0
1647253080000|2022-03-14 10:18:00|1027.8|1027.4|1027.8|1027.4|1028.4|1027.6|1027.8|1027.2|2789
1647253090000|2022-03-14 10:18:10||1027.2||1027.4||1027.6||1027.2|0
1647253100000|2022-03-14 10:18:20|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1026.8|4215
1647253110000|2022-03-14 10:18:30|1027.6|1026.8|1028|1027.4|1028|1027.4|1027.6|1026.8|6853
1647253120000|2022-03-14 10:18:40|1027.8|1027.6|1027.4|1027|1027.8|1027.6|1027.4|1027|2108
1647253130000|2022-03-14 10:18:50|1027.2|1026.8|1028.2|1027.6|1028.2|1027.6|1027|1026.4|2239
1647253140000|2022-03-14 10:19:00|1028|1027.4|1028.2|1027.6|1029.2|1028.6|1028|1027.4|4211
1647253150000|2022-03-14 10:19:10|1028.4|1027.8|1028.4|1028|1028.6|1028.2|1028.2|1027.6|0
1647253160000|2022-03-14 10:19:20|1028.8|1028.2|1028.6|1028|1028.8|1028.4|1027.8|1027.4|6567
1647253170000|2022-03-14 10:19:30|1028.4|1028.2|1028.8|1028.2|1029|1028.4|1028|1027.4|8576
1647253180000|2022-03-14 10:19:40|1028.6|1028.6|1029|1028.4|1029.2|1028.6|1028.6|1028.4|197
1647253190000|2022-03-14 10:19:50|1028.8|1028.2|1028.6|1028|1028.8|1028.4|1028.2|1027.6|4374
1647253200000|2022-03-14 10:20:00|1028.8|1028.2|1028.2|1027.6|1028.8|1028.2|1028|1027.4|1581
1647253210000|2022-03-14 10:20:10|1028|1027.8|1027.8|1027.4|1028|1027.8|1027.8|1027.2|1893
1647253220000|2022-03-14 10:20:20|1027.4|1027.2|1027.2|1026.8|1027.6|1027.2|1027.2|1026.6|953
1647253230000|2022-03-14 10:20:30|1027.4|1027.2|1028.4|1028|1028.4|1028|1027.4|1027.2|17436
1647253240000|2022-03-14 10:20:40|1028.6|1027.8|1028.2|1027.6|1028.6|1028.4|1028|1027.4|0
1647253250000|2022-03-14 10:20:50|1028.4|1027.8|1028.2|1028|1029|1028.6|1028.2|1027.8|13192
1647253260000|2022-03-14 10:21:00|1028.4|1028.2|1029.6|1029|1029.6|1029|1028.4|1028.2|6673
1647253270000|2022-03-14 10:21:10|1029.4|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|1373
1647253280000|2022-03-14 10:21:20|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|793
1647253290000|2022-03-14 10:21:30|1030|1029.6|1030.6|1030.2|1030.8|1030.2|1030|1029.6|23824
1647253300000|2022-03-14 10:21:40|1030.2|1030|1031|1030.6|1031|1030.6|1030.2|1030|4824
1647253310000|2022-03-14 10:21:50|1031.2|1030.8|1031.4|1031|1032.4|1031.8|1031.2|1030.6|15192
1647253320000|2022-03-14 10:22:00|1031.2|1030.6|1031.6|1031.2|1031.6|1031.4|1031.2|1030.6|4386
1647253330000|2022-03-14 10:22:10|1031.4|1031|1031|1030.4|1031.4|1031|1030.8|1030.2|8354
1647253340000|2022-03-14 10:22:20|1030.8|1030.6|1032.2|1031.8|1033|1032.4|1030.8|1030.6|6029
1647253350000|2022-03-14 10:22:30|1032.4|1032|1032.2|1031.8|1033|1032.4|1032.2|1031.8|794
1647253360000|2022-03-14 10:22:40|1032.4|1032|1032.8|1032.2|1032.8|1032.4|1031.8|1031.4|12890
1647253370000|2022-03-14 10:22:50|1032|1031.8|1032.6|1032.2|1032.8|1032.4|1032|1031.8|5438
1647253380000|2022-03-14 10:23:00|1032.4|1032|1033.4|1033|1034|1033.4|1032.4|1032|8912
1647253390000|2022-03-14 10:23:10|1033.6|1032.8|1033.2|1032.6|1033.6|1032.8|1032.6|1032.2|1865
1647253400000|2022-03-14 10:23:20|1033.4|1032.8|1034.2|1033.8|1034.2|1034|1033.2|1032.8|7761
1647253410000|2022-03-14 10:23:30|1034|1033.6|1033.8|1033.2|1034.8|1034.2|1033.8|1033|2594
1647253430000|2022-03-14 10:23:50|1033.6|1033|1033.4|1033|1033.6|1033.2|1032.6|1032|1802
1647253440000|2022-03-14 10:24:00|1033.6|1032.8|1034.2|1033.4|1034.2|1033.8|1033.4|1032.8|7566
1647253450000|2022-03-14 10:24:10|1034|1033.6|1034.4|1034|1034.6|1034.2|1033.2|1032.8|52796
1647253460000|2022-03-14 10:24:20|1034.6|1034.2|1037.2|1036.8|1037.6|1037.2|1034.6|1034.2|61028
1647253470000|2022-03-14 10:24:30|1037.4|1036.6|1036|1035.6|1037.6|1036.6|1036|1035.6|12839
1647253480000|2022-03-14 10:24:40|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.6|1035.2|5509
1647253490000|2022-03-14 10:24:50|1036.2|1035.4|1036.2|1035.8|1036.2|1036|1036|1035.4|9584
1647253500000|2022-03-14 10:25:00|1036.4|1036|1036.8|1036.2|1037.4|1036.8|1036|1035.6|7802
1647253510000|2022-03-14 10:25:10|1037|1036.4|1037.4|1037|1037.6|1037|1036.8|1036.2|889
1647253520000|2022-03-14 10:25:20|1037.6|1037.2|1036.2|1035.6|1037.8|1037.2|1036.2|1035.6|4578
1647253530000|2022-03-14 10:25:30|1036.4|1035.8|1037.8|1037.4|1038.2|1037.8|1036.4|1035.8|15409
1647253540000|2022-03-14 10:25:40|1038|1037.6|1038|1037.4|1038.6|1037.8|1037.6|1037.4|7557
1647253550000|2022-03-14 10:25:50|1037.6|1037.6|1038|1037.4|1038|1037.6|1037.6|1037.4|545
1647253560000|2022-03-14 10:26:00|1037.8|1037.6|1039|1038.6|1039|1038.6|1037.6|1037.2|7256
1647253570000|2022-03-14 10:26:10|1038.8|1038.4|1038.4|1038|1038.8|1038.4|1038.4|1038|2134
1647253580000|2022-03-14 10:26:20|1038.6|1038.2|1038.6|1038|1038.8|1038.4|1038.6|1038|1834
1647253590000|2022-03-14 10:26:30|1038.8|1038.2|1038.2|1037.6|1039.4|1038.8|1038|1037.4|15018
1647253600000|2022-03-14 10:26:40|1038|1037.8|1038.6|1038|1038.6|1038|1038|1037.4|51893
1647253610000|2022-03-14 10:26:50|1038.4|1037.2|1038.4|1037.8|1038.4|1038|1037.6|1037.2|24215
1647253620000|2022-03-14 10:27:00|1038.6|1038|1038.8|1038.2|1039|1038.4|1038.4|1038|1808
1647253630000|2022-03-14 10:27:10|1039|1038.4|1039.2|1038.8|1039.6|1039.2|1039|1038.4|0
1647253640000|2022-03-14 10:27:20|1039.4|1039|1041.8|1041.2|1042.2|1041.6|1039.4|1038.8|41895
1647253650000|2022-03-14 10:27:30|1042|1041.4|1043|1042.6|1043.4|1042.6|1041.6|1041.2|12666
1647253660000|2022-03-14 10:27:40|1043.2|1042.8|1042.6|1042.4|1043.6|1043|1042.6|1042.4|19746
1647253670000|2022-03-14 10:27:50|1043|1042.6|1043.8|1043|1043.8|1043.2|1042.8|1042.4|14608
1647253680000|2022-03-14 10:28:00|1044|1043.2|1042.2|1041.6|1044.2|1043.8|1042.2|1041.6|20325
1647253690000|2022-03-14 10:28:10|1042|1041.4|1042.6|1041.8|1042.6|1042|1042|1041.2|8312
1647253700000|2022-03-14 10:28:20|1042.8|1042|1042.8|1042.4|1043|1042.6|1042.4|1041.8|600
1647253710000|2022-03-14 10:28:30|1043|1042.6|1042.8|1042.2|1043.6|1043|1042.6|1042.2|13448
1647253720000|2022-03-14 10:28:40|1042.6|1042|1043.6|1043|1043.6|1043|1042.4|1041.8|2387
1647253730000|2022-03-14 10:28:50|1043.4|1042.8|1043.4|1042.8|1043.6|1043|1043.4|1042.8|0
1647253740000|2022-03-14 10:29:00|1043.6|1043|1043|1042.6|1043.8|1043.2|1042.8|1042.2|7512
1647253750000|2022-03-14 10:29:10|1042.8|1042.4|1043.6|1043.2|1043.6|1043.2|1042.8|1042.4|6752
1647253760000|2022-03-14 10:29:20|1043.8|1043.4|1044.2|1043.6|1044.4|1043.8|1043.6|1043|6299
1647253770000|2022-03-14 10:29:30|1044.4|1043.8|1044.6|1044|1044.6|1044.2|1044.2|1043.6|9715
1647253780000|2022-03-14 10:29:40|1044.4|1043.8|1044.6|1044|1044.8|1044|1043|1042.8|33781
1647253790000|2022-03-14 10:29:50|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044|1597
1647253800000|2022-03-14 10:30:00|1044.8|1044.4|1044.4|1043.6|1044.8|1044.4|1044.2|1043.6|9181
1647253810000|2022-03-14 10:30:10|1044.2|1043.8|1043.6|1042.8|1044.2|1043.8|1042.8|1042.6|11003
1647253820000|2022-03-14 10:30:20|1043.8|1043|1044|1043.4|1044|1043.4|1043.6|1043|2279
1647253830000|2022-03-14 10:30:30|1044.4|1043.6|1045|1044.2|1045.4|1045|1044.2|1043.6|10141
1647253840000|2022-03-14 10:30:40|1044.8|1044.4|1045.6|1045.2|1046.2|1045.8|1044.6|1044.4|41522
1647253850000|2022-03-14 10:30:50|1044|1045|1045.6|1045.4|1045.8|1045.6|1044|1043.8|51593
1647253860000|2022-03-14 10:31:00|1045.8|1045.2|1045.6|1045.2|1045.8|1045.6|1045.6|1045.2|4674
1647253870000|2022-03-14 10:31:10|1045.4|1045|1045.4|1044.8|1045.6|1045.2|1045|1044.4|4269
1647253880000|2022-03-14 10:31:20|1045|1045|1045.2|1044.6|1045.2|1045|1044.6|1044.2|2701
1647253890000|2022-03-14 10:31:30|1045.4|1044.4|1045|1044.4|1045.4|1044.8|1044.8|1044.4|1313
1647253900000|2022-03-14 10:31:40|1044.8|1044.2|1043.6|1043|1044.8|1044.4|1043.6|1042.8|6109
1647253910000|2022-03-14 10:31:50|1043.4|1042.8|1043.6|1043|1044|1043.4|1043.4|1042.8|800
1647253920000|2022-03-14 10:32:00|1043.4|1042.8|1043|1042.4|1043.4|1043|1042.8|1042.2|2057
1647253930000|2022-03-14 10:32:10|1042.8|1042.2|1041.4|1040.8|1042.8|1042.2|1041.4|1040.6|2905
1647253940000|2022-03-14 10:32:20|1041.2|1041|1042.4|1041.8|1042.4|1041.8|1040.6|1040.2|2915
1647253950000|2022-03-14 10:32:30|1042|1041.6|1039.6|1039.2|1042|1041.8|1039|1038.4|44685
1647253960000|2022-03-14 10:32:40|1039.4|1039|1039.4|1038.8|1039.6|1039.2|1038.6|1038|23599
1647253970000|2022-03-14 10:32:50|1039.2|1039|1038.2|1037.4|1039.8|1039.4|1037.6|1037|17622
1647253980000|2022-03-14 10:33:00|1038|1037.6|1038.8|1038|1039.2|1038.6|1038|1037.6|5954
1647253990000|2022-03-14 10:33:10|1038|1037.8|1038.8|1038.4|1039|1038.4|1037.8|1037.6|15871
1647254000000|2022-03-14 10:33:20|1039|1038.2|1039.6|1039|1039.6|1039|1038.8|1038.2|1220
1647254010000|2022-03-14 10:33:30|1039.8|1039.6|1039.6|1039|1040.2|1039.6|1039.4|1038.8|15015
1647254020000|2022-03-14 10:33:40|1039.4|1038.8|1039.2|1038.4|1039.8|1039.2|1038.8|1038.4|2153
1647254030000|2022-03-14 10:33:50|1039.4|1038.8|1039.8|1039|1039.8|1039|1039|1038.4|1272
1647254040000|2022-03-14 10:34:00|1040|1039.2|1039|1038.2|1040.2|1039.4|1038.8|1038.2|2167
1647254050000|2022-03-14 10:34:10|1038.8|1037.8|1038.6|1037.8|1038.8|1037.8|1038.4|1037.8|0
1647254060000|2022-03-14 10:34:20|1038.4|1038|1039|1038.2|1039|1038.2|1038.4|1038|0
1647254070000|2022-03-14 10:34:30|1038.8|1038|1038.6|1038|1039|1038.2|1038.4|1038|4799
1647254080000|2022-03-14 10:34:40|1038.8|1038.2|1039.4|1038.8|1039.4|1039|1038.6|1038.2|4351
1647254090000|2022-03-14 10:34:50|1039.6|1039|1041.2|1040.8|1042.2|1041.8|1039.6|1039|18096
1647254100000|2022-03-14 10:35:00|1041.4|1041|1039.6|1039|1041.6|1041|1039.2|1038.6|3774
1647254110000|2022-03-14 10:35:10|1039.8|1039.2|1040|1039.4|1040.4|1039.8|1039.6|1039.2|9859
1647254120000|2022-03-14 10:35:20|1039.4|1039.2|1039.2|1038.4|1040|1039.4|1037.8|1037|30295
1647254130000|2022-03-14 10:35:30|1039|1038.2|1037.6|1037|1039|1038.4|1036.6|1036|15199
1647254140000|2022-03-14 10:35:40|1037.8|1037.4|1037.8|1037.2|1038|1037.6|1037.6|1037|1760
1647254150000|2022-03-14 10:35:50|1038|1037.4|1039|1038.2|1039.4|1038.6|1038|1037.4|8204
1647254160000|2022-03-14 10:36:00|1039.2|1038.4|1039.2|1038.8|1039.4|1039|1039|1038.4|4237
1647254170000|2022-03-14 10:36:10|1039|1038.6|1039.6|1039|1039.8|1039.2|1039|1038.2|17569
1647254180000|2022-03-14 10:36:20|1039.4|1038.8|1039.8|1039.2|1040|1039.2|1039.4|1038.8|1259
1647254190000|2022-03-14 10:36:30|1039.6|1039|1040.6|1040|1040.8|1040.2|1039.2|1038.8|9676
1647254200000|2022-03-14 10:36:40|1040.4|1039.8|1038.4|1037.8|1040.4|1039.8|1037.8|1037.2|6281
1647254210000|2022-03-14 10:36:50|1038.6|1038|1040.2|1039.8|1040.2|1039.8|1038.6|1038|4399
1647254220000|2022-03-14 10:37:00|1040.4|1040|1039.8|1039|1040.6|1040|1039.2|1038.6|12376
1647254230000|2022-03-14 10:37:10|1040|1039.2|1040.2|1039.8|1040.4|1039.8|1039.8|1039.2|5688
1647254240000|2022-03-14 10:37:20|1040.4|1040|1041|1040.2|1041.2|1040.4|1040.4|1040|1044
1647254250000|2022-03-14 10:37:30|1041.2|1040.4|1039.4|1038.8|1041.4|1040.6|1039.2|1038.6|8256
1647254260000|2022-03-14 10:37:40|1039.2|1039|1040.4|1039.6|1040.4|1039.6|1039.2|1039|0
1647254270000|2022-03-14 10:37:50|1040.2|1039.4|1040.2|1039.6|1040.4|1039.6|1039.6|1039.2|3293
1647254280000|2022-03-14 10:38:00|1040.4|1039.8|1041|1040.4|1041|1040.4|1040.4|1039.8|504
1647254290000|2022-03-14 10:38:10|1040.8|1040.2|1039.8|1039.2|1040.8|1040.2|1039.8|1039.2|1606
1647254300000|2022-03-14 10:38:20|1039.6|1039|1039.2|1038.6|1039.6|1039|1038|1037.4|13689
1647254310000|2022-03-14 10:38:30|1039|1038.4|1038.6|1038|1039|1038.4|1038.2|1037.6|7349
1647254320000|2022-03-14 10:38:40|1038.4|1037.8|1039.2|1038.6|1039.2|1038.6|1038.4|1037.8|3706
1647254330000|2022-03-14 10:38:50|1039.4|1039|1039|1038.6|1039.4|1039|1039|1038.6|4397
1647254340000|2022-03-14 10:39:00|1038.8|1038.4|1039|1038.4|1039.2|1038.8|1038.6|1038|3779
1647254350000|2022-03-14 10:39:10|1038.8|1038.2|1038|1037.6|1038.8|1038.2|1037.8|1037.4|3572
1647254360000|2022-03-14 10:39:20|1037.8|1037.4|1037.8|1037.2|1038.2|1037.6|1037.4|1037|5851
1647254370000|2022-03-14 10:39:30|1038|1037.4|1038.2|1037.6|1038.6|1038|1038|1037.4|11821
1647254380000|2022-03-14 10:39:40|1038.4|1038|1038.8|1038.4|1039.2|1038.6|1038.4|1038|373
1647254390000|2022-03-14 10:39:50|1039|1038.6|1039|1038.4|1039.8|1039|1038.8|1038.4|4732
1647254400000|2022-03-14 10:40:00|1038.8|1038.6|1038.6|1038|1038.8|1038.6|1038.2|1037.6|3457
1647254410000|2022-03-14 10:40:10|1038.4|1037.8|1038|1037.4|1038.4|1038|1038|1037.4|0
1647254420000|2022-03-14 10:40:20|1037.8|1037.2|1037.4|1037|1037.8|1037.4|1037|1036.4|7625
1647254430000|2022-03-14 10:40:30|1037.6|1036.8|1037.6|1037|1038|1037.4|1037.2|1036.8|2070
1647254440000|2022-03-14 10:40:40|1037.8|1037.2|1038.2|1037.8|1038.4|1038|1037.8|1037.2|1286
1647254450000|2022-03-14 10:40:50|1038|1037.6|1037|1036.4|1038|1037.6|1036.8|1036.2|15732
1647254460000|2022-03-14 10:41:00|1037.2|1036.6|1036.2|1035.6|1037.2|1036.8|1036|1035.6|4879
1647254470000|2022-03-14 10:41:10|1036.4|1035.8|1037.2|1036.6|1037.2|1036.6|1036.4|1035.8|3271
1647254480000|2022-03-14 10:41:20|1037|1036.4|1035.6|1035.2|1037|1036.4|1035.6|1035|8680
1647254490000|2022-03-14 10:41:30|1035.8|1035|1035.6|1035|1035.8|1035.2|1035.2|1035|5000
1647254500000|2022-03-14 10:41:40|1035.8|1035.2|1035.8|1035|1036|1035.6|1035.6|1035|3302
1647254510000|2022-03-14 10:41:50|1035.6|1035.2|1034.8|1034.2|1036|1035.6|1034.8|1034.2|13505
1647254520000|2022-03-14 10:42:00|1035|1034|1034.8|1034.2|1035|1034.2|1034|1033.4|6819
1647254530000|2022-03-14 10:42:10|1035|1034|1034.6|1034|1035.4|1034.8|1034.6|1034|5259
1647254540000|2022-03-14 10:42:20|1034.8|1034.4|1035.8|1035.2|1035.8|1035.2|1034.8|1034.4|7009
1647254550000|2022-03-14 10:42:30|1036|1035.4|1035.8|1035.4|1036.2|1035.8|1035.6|1035.4|10732
1647254560000|2022-03-14 10:42:40|1035.6|1035.2|1036.4|1036|1036.6|1036|1035.6|1035.2|9411
1647254570000|2022-03-14 10:42:50|1036.6|1036.2|1036.6|1036.2|1037.4|1036.6|1036.4|1035.6|2647
1647254580000|2022-03-14 10:43:00|1036.8|1036.4|1036.8|1036.2|1037.4|1036.8|1036.8|1036.2|2383
1647254590000|2022-03-14 10:43:10|1036.6|1036|1035.6|1035|1036.6|1036|1035.6|1034.8|7223
1647254600000|2022-03-14 10:43:20|1035.8|1035.2|1035.4|1035|1036.2|1035.8|1035.4|1034.6|722
1647254610000|2022-03-14 10:43:30|1035.6|1035.2|1035.4|1034.8|1035.6|1035.2|1035.4|1034.8|33
1647254620000|2022-03-14 10:43:40|1035.2||1035||1035.2||1035||585
1647254630000|2022-03-14 10:43:50|1035.2|1034.6|1034.6|1034.2|1035.2|1034.6|1034.6|1034.2|7245
1647254640000|2022-03-14 10:44:00|1034.4|1034|1034.8|1034.2|1035|1034.4|1034.2|1033.6|13473
1647254650000|2022-03-14 10:44:10|1035|1034.4|1035.8|1035.4|1035.8|1035.4|1035|1034.4|600
1647254660000|2022-03-14 10:44:20|1035.6|1035.2|1035.4|1034.8|1035.8|1035.4|1035.4|1034.8|10345
1647254670000|2022-03-14 10:44:30|1035.2|1034.6|1035|1034.4|1035.4|1034.8|1034.8|1034.2|6991
1647254680000|2022-03-14 10:44:40|1035.2|1034.6|1035.8|1035|1035.8|1035.2|1035.2|1034.6|6025
1647254690000|2022-03-14 10:44:50|1035.6|1034.8|1035.6|1035|1035.6|1035.2|1035.2|1034.4|3500
1647254700000|2022-03-14 10:45:00|1035.8|1035.2|1035.4|1035|1035.8|1035.2|1035|1034.8|3634
1647254710000|2022-03-14 10:45:10|1035.6|1035.2|1035.4|1035|1035.8|1035.2|1035.2|1034.8|3421
1647254720000|2022-03-14 10:45:20|1035.6|1034.6|1035.6|1034.8|1035.6|1034.8|1035.2|1034.4|5200
1647254730000|2022-03-14 10:45:30|1035.2|1035|1036|1035.4|1036|1035.4|1035.2|1035|131
1647254740000|2022-03-14 10:45:40|1036.2|1035.6|1035.8|1035.4|1036.2|1035.8|1035.6|1035.4|15676
1647254750000|2022-03-14 10:45:50|1035.6|1035.6|1036.2|1035.8|1036.2|1035.8|1035.6|1035.6|3390
1647254760000|2022-03-14 10:46:00|1035.8|1035.6|1035.4|1035|1035.8|1035.6|1035.2|1034.8|3379
1647254770000|2022-03-14 10:46:10|1035.6|1034.8|1035.4|1035|1035.6|1035|1034.8|1034.2|1833
1647254780000|2022-03-14 10:46:20|1035.6|1035.2|1035.8|1035.2|1035.8|1035.6|1035.4|1035|1866
1647254800000|2022-03-14 10:46:40|1035.6|1035.4|1035.6|1035.2|1035.6|1035.6|1035.4|1035.2|4487
1647254810000|2022-03-14 10:46:50|1035.8|1035.4|1037|1036.2|1037|1036.6|1035.8|1035.4|41266
1647254820000|2022-03-14 10:47:00|1037.2|1036.6|1037.6|1037.2|1037.6|1037.2|1037|1036.6|18967
1647254830000|2022-03-14 10:47:10|1037.4|1037|1038|1037.4|1038|1037.6|1037.2|1036.6|9350
1647254840000|2022-03-14 10:47:20|1037.8|1037.6|1036.8|1036.2|1038|1037.6|1036.6|1036|41087
1647254850000|2022-03-14 10:47:30|1036.6|1036.4|1037|1036.4|1037|1036.4|1036.6|1036.4|1500
1647254860000|2022-03-14 10:47:40|1036.8||1036.8||1036.8||1036.8||0
1647254870000|2022-03-14 10:47:50|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1647254880000|2022-03-14 10:48:00|1036.8|1036.8|1037|1036.8|1037|1036.8|1036.8|1036.8|1345
1647254890000|2022-03-14 10:48:10|1036.8|1036.6|1035.6|1035.2|1036.8|1036.6|1035.6|1035.2|18719
1647254900000|2022-03-14 10:48:20|1035.4|1035|1036.6|1036.2|1036.6|1036.2|1035.2|1034.6|3673
1647254910000|2022-03-14 10:48:30|1036.2|1036|1036.2|1035.6|1036.2|1036|1035.8|1035.2|1532
1647254920000|2022-03-14 10:48:40|1036|1035.4|1035.6|1035.4|1036|1035.6|1035.4|1035|16186
1647254930000|2022-03-14 10:48:50|1035.4|1035.2|1035|1034.6|1035.4|1035.2|1034.8|1034.2|3599
1647254940000|2022-03-14 10:49:00|1035.2|1034.8|1034.2|1033.8|1035.2|1035|1034|1033.6|8519
1647254950000|2022-03-14 10:49:10|1034|1033.6|1034.2|1033.8|1034.4|1033.8|1033.8|1033.4|1764
1647254960000|2022-03-14 10:49:20|1034.4|1034|1034.4|1034|1034.6|1034|1034.4|1034|17
1647254970000|2022-03-14 10:49:30|1034.6|1033.8|1033.6|1033|1034.6|1033.8|1033.6|1033|1892
1647254980000|2022-03-14 10:49:40|1033.4|1033.2|1033.6|1033.2|1033.6|1033.2|1033.2|1033|513
1647254990000|2022-03-14 10:49:50|1033.4|1033|1034.2|1033.6|1034.2|1033.6|1033|1032.6|13749
1647255000000|2022-03-14 10:50:00|1034|1033.8|1034|1033.6|1034.2|1033.8|1033.8|1033.6|369
1647255010000|2022-03-14 10:50:10|1033.8|1033.4|1033.8|1033.4|1033.8|1033.6|1033.6|1033.2|3196
1647255020000|2022-03-14 10:50:20|1034|1033.6|1033.4|1032.8|1034|1033.6|1033.4|1032.8|1271
1647255030000|2022-03-14 10:50:30|1033.2|1032.4|1033.2|1033|1033.6|1033.2|1032.8|1032.2|6873
1647255040000|2022-03-14 10:50:40|1033.4|1033.2|1032.6|1032.4|1033.8|1033.2|1032|1031.6|8440
1647255050000|2022-03-14 10:50:50|1032.8|1032.2|1032.4|1032|1032.8|1032.4|1032.2|1031.4|2735
1647255060000|2022-03-14 10:51:00|1032.6|1031.8|1031.8|1031.4|1032.6|1032|1030.8|1030.6|39921
1647255070000|2022-03-14 10:51:10|1031.6|1031.2|1032.6|1032.2|1032.6|1032.2|1031.6|1031|2216
1647255080000|2022-03-14 10:51:20|1032.8|1032.4|1033|1032.6|1033.2|1032.6|1032.8|1032.4|1322
1647255090000|2022-03-14 10:51:30|1032.6|1032.4|1033|1032.6|1033|1032.6|1032.6|1032.2|2254
1647255100000|2022-03-14 10:51:40|1033.2|1032.8|1033.4|1032.8|1033.4|1032.8|1033.2|1032.8|504
1647255110000|2022-03-14 10:51:50|1033.2|1032.6|1034|1033.4|1034|1033.4|1033|1032.6|7206
1647255120000|2022-03-14 10:52:00|1034.2|1033.6|1034.2|1033.8|1034.8|1034|1034|1033.6|6658
1647255130000|2022-03-14 10:52:10|1034.4|1033.6|1033|1032.4|1034.4|1033.6|1032.8|1032.2|2830
1647255140000|2022-03-14 10:52:20|1033.2|1032.6|1034.2|1033.8|1034.2|1033.8|1033.2|1032.6|2419
1647255150000|2022-03-14 10:52:30|1034|1033.6|1034|1033.4|1034|1033.6|1033.8|1033.4|1486
1647255160000|2022-03-14 10:52:40|1034.2|1033.6|1032.6|1032|1034.2|1033.8|1032.6|1032|5267
1647255170000|2022-03-14 10:52:50|1032.4|1032.2|1032.2|1032|1032.6|1032.2|1032|1031.6|8175
1647255180000|2022-03-14 10:53:00|1032|1031.8|1032.2|1031.8|1032.6|1032|1031.4|1031|11583
1647255190000|2022-03-14 10:53:10|1032.4|1032.2|1033|1032.4|1033.2|1032.4|1032.4|1032|3295
1647255200000|2022-03-14 10:53:20|1032.8|1032.2|1033.6|1032.8|1033.6|1033.2|1032.8|1032.2|3922
1647255210000|2022-03-14 10:53:30|1033.4|1033.2|1033.4|1032.8|1033.6|1033.2|1033|1032.6|2256
1647255220000|2022-03-14 10:53:40|1033.2|1033|1033.8|1033.2|1033.8|1033.4|1033|1032.6|2521
1647255230000|2022-03-14 10:53:50|1034|1033.4|1034|1033.4|1034.2|1033.8|1033.6|1033|1011
1647255240000|2022-03-14 10:54:00|1034.2|1033.6|1034.6|1034.4|1034.6|1034.4|1034.2|1033.6|895
1647255250000|2022-03-14 10:54:10|1034.8|1034.2|1035.2|1034.6|1035.2|1035|1034.6|1034.2|2459
1647255260000|2022-03-14 10:54:20|1035|1034.4|1035.2|1034.8|1035.2|1035|1034.6|1034.2|9543
1647255270000|2022-03-14 10:54:30|1035|1035|1035|1034.6|1035|1035|1034.8|1034.4|1610
1647255280000|2022-03-14 10:54:40|1035.2|1034.8|1035.8|1035.2|1035.8|1035.2|1035.2|1034.8|1027
1647255290000|2022-03-14 10:54:50|1036|1035.4|1035|1034.4|1036|1035.4|1035|1034.4|9786
1647255300000|2022-03-14 10:55:00|1034.8|1034.2|1033.6|1033.2|1034.8|1034.2|1033.4|1033|4820
1647255310000|2022-03-14 10:55:10|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.4|1033|3263
1647255320000|2022-03-14 10:55:20|1033.4|1033|1033.4|1033|1033.4|1033|1033|1032.6|4031
1647255330000|2022-03-14 10:55:30|1033.2|1032.8|1033.4|1032.8|1033.4|1032.8|1033.2|1032.8|0
1647255340000|2022-03-14 10:55:40|1033.2|1032.6|1033.2|1032.6|1033.4|1032.6|1033|1032.6|0
1647255350000|2022-03-14 10:55:50|1033.4|1032.8|1033.2|1032.8|1033.4|1032.8|1033.2|1032.8|0
1647255360000|2022-03-14 10:56:00|1033.4|1033|1033.6|1033.4|1034|1033.4|1033.4|1033|1287
1647255370000|2022-03-14 10:56:10|1033.4|1033.2|1033.8|1033.2|1033.8|1033.4|1033.4|1033.2|4945
1647255380000|2022-03-14 10:56:20|1033.6|1033.4|1033.2|1033|1033.8|1033.4|1033.2|1033|8393
1647255390000|2022-03-14 10:56:30|1033|1032.8|1032.8|1032.4|1033|1032.8|1032.8|1032.4|4184
1647255400000|2022-03-14 10:56:40|1033|1032.6|1033.2|1032.6|1033.2|1032.8|1033|1032.6|466
1647255410000|2022-03-14 10:56:50||1032.8||1033||1033||1032.8|0
1647255420000|2022-03-14 10:57:00|1033.4|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033|944
1647255430000|2022-03-14 10:57:10|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|4901
1647255440000|2022-03-14 10:57:20|1033.6|1033.2|1034.4|1033.6|1034.4|1033.6|1033.6|1033.2|435
1647255450000|2022-03-14 10:57:30|1034.2|1033.8|1034.6|1034|1034.6|1034.4|1034.2|1033.8|817
1647255460000|2022-03-14 10:57:40|1034.8|1034.2|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|2053
1647255470000|2022-03-14 10:57:50|1034.8|1034.4|1035.8|1035.2|1035.8|1035.2|1034.8|1034.2|3890
1647255480000|2022-03-14 10:58:00|1036|1035.4|1036.6|1036.2|1037|1036.6|1036|1035.4|32030
1647255490000|2022-03-14 10:58:10|1036.4|1036|1035.6|1035.2|1036.4|1036|1035.6|1035.2|4823
1647255500000|2022-03-14 10:58:20|1035.4|1035|1036|1035.6|1036|1035.6|1035.2|1034.6|6715
1647255510000|2022-03-14 10:58:30|1036.2|1035.8|1035.8|1035.2|1036.4|1035.8|1035.6|1035.2|6592
1647255520000|2022-03-14 10:58:40|1035.6|1035|1035.6|1034.8|1035.6|1035|1035.4|1034.8|0
1647255530000|2022-03-14 10:58:50|1035.8|1035|1036.6|1036|1036.6|1036.2|1035.6|1035|353
1647255540000|2022-03-14 10:59:00|1036.4|1035.8|1036.4|1035.8|1036.4|1036|1036|1035.8|4970
1647255550000|2022-03-14 10:59:10|1036.6|1036|1036.4|1036|1036.6|1036|1036.2|1035.8|1722
1647255560000|2022-03-14 10:59:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|2259
1647255570000|2022-03-14 10:59:30|1036.8|1036.4|1037.4|1036.8|1037.4|1037|1036.8|1036.4|28173
1647255580000|2022-03-14 10:59:40|1037.6|1037|1039.2|1038.6|1039.2|1038.6|1037.6|1037|5244
1647255590000|2022-03-14 10:59:50|1039|1038.8|1039|1038.6|1039.2|1038.8|1038.6|1038.2|11109
1647255600000|2022-03-14 11:00:00|1038.8|1038.4|1038.2|1037.8|1038.8|1038.6|1037.6|1037.4|13717
1647255610000|2022-03-14 11:00:10|1038.4|1037.6|1039.2|1038.4|1039.6|1039.2|1037.6|1037.4|15892
1647255620000|2022-03-14 11:00:20|1039.4|1038.6|1039.8|1039.2|1040|1039.4|1039.4|1038.6|830
1647255630000|2022-03-14 11:00:30|1040|1039.4|1038.8|1038.4|1040|1039.4|1038.4|1038.2|5887
1647255640000|2022-03-14 11:00:40|1039|1038.6|1039.4|1038.8|1039.4|1039|1039|1038.6|4568
1647255650000|2022-03-14 11:00:50|1039.2|1038.6|1039.2|1038.8|1039.4|1038.8|1039|1038.6|1280
1647255660000|2022-03-14 11:01:00|1039|1038.6|1038.6|1038|1039.2|1038.6|1038.6|1038|8241
1647255670000|2022-03-14 11:01:10|1038.4|1037.8|1037.8|1037.2|1038.6|1037.8|1037.8|1037.2|2398
1647255680000|2022-03-14 11:01:20|1038|1037.4|1038|1037.6|1038.2|1037.6|1037.8|1037.2|377
1647255690000|2022-03-14 11:01:30|1038.2|1037.8|1038.4|1037.8|1038.4|1037.8|1038.2|1037.6|1199
1647255700000|2022-03-14 11:01:40|1038.2|1037.6|1038|1037.6|1038.2|1037.6|1038|1037.2|1809
1647255710000|2022-03-14 11:01:50|1038.2|1037.8|1038.8|1038.2|1038.8|1038.4|1038|1037.6|2072
1647255720000|2022-03-14 11:02:00|1038.4|1038|1038.4|1037.8|1039|1038.8|1038.2|1037.8|10981
1647255730000|2022-03-14 11:02:10|1038.6|1038.4|1038.2|1037.8|1038.8|1038.4|1038|1037.6|600
1647255740000|2022-03-14 11:02:20|1038||1038||1038||1038||0
1647255750000|2022-03-14 11:02:30|1037.8|1037.6|1038.2|1037.8|1038.2|1037.8|1037.8|1037.2|1719
1647255760000|2022-03-14 11:02:40|1038|1037.6|1038.6|1038|1038.6|1038|1038|1037.6|3335
1647255770000|2022-03-14 11:02:50|1038.4|1037.8|1038|1037.8|1038.4|1038|1038|1037.8|448
1647255780000|2022-03-14 11:03:00|1038.2|1038|1039|1038.4|1039|1038.4|1038|1037.8|1063
1647255790000|2022-03-14 11:03:10|1038.8|1038.2|1038.6|1038|1039|1038.4|1038.6|1038|4818
1647255800000|2022-03-14 11:03:20|1038.8|1038.2|1038.8|1038.4|1039|1038.6|1038.6|1038|294
1647255810000|2022-03-14 11:03:30|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.6|1038|637
1647255820000|2022-03-14 11:03:40|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|0
1647255830000|2022-03-14 11:03:50|1039|1038.6|1038.8|1038.6|1039|1038.6|1038.8|1038.6|1398
1647255840000|2022-03-14 11:04:00|1038.6|1038.4|1038|1037.4|1038.6|1038.4|1037.8|1037.4|6790
1647255850000|2022-03-14 11:04:10|1037.8|1037.6|1038.6|1038|1038.6|1038|1037.8|1037.6|1138
1647255860000|2022-03-14 11:04:20|1038.8|1038.2|1038.8|1038.4|1039.2|1038.8|1038.8|1038.2|12133
1647255870000|2022-03-14 11:04:30|1039|1038.6|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|113
1647255880000|2022-03-14 11:04:40|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038|1037.6|17447
1647255890000|2022-03-14 11:04:50|1038.8|1038.4|1039.2|1038.6|1039.2|1038.6|1038.4|1038.2|8711
1647255900000|2022-03-14 11:05:00|1039|1038.8|1040|1039.6|1040|1039.6|1039|1038.8|497
1647255910000|2022-03-14 11:05:10|1040.2|1039.8|1040.6|1040.2|1040.6|1040.2|1040|1039.6|11715
1647255920000|2022-03-14 11:05:20|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.2|6907
1647255930000|2022-03-14 11:05:30|1041.2|1040.4|1040.6|1040.4|1041.4|1041.2|1040.6|1040|13058
1647255940000|2022-03-14 11:05:40|1040.8|1040.2|1041.2|1040.4|1041.2|1040.6|1040.6|1040|2256
1647255950000|2022-03-14 11:05:50|1041.4|1040.6|1041.2|1040.6|1041.4|1040.8|1041|1040.6|0
1647255960000|2022-03-14 11:06:00|1041|1040.8|1041.4|1040.8|1041.4|1040.8|1041|1040.6|5305
1647255970000|2022-03-14 11:06:10|1041.2|1041|1040.6|1040|1041.2|1041|1039.8|1039.4|9973
1647255980000|2022-03-14 11:06:20|1040.4|1039.8|1041|1040.6|1041.4|1040.8|1040.4|1039.8|7529
1647255990000|2022-03-14 11:06:30|1041.2|1040.8|1042|1041.4|1042|1041.4|1041.2|1040.8|1881
1647256000000|2022-03-14 11:06:40|1041.8|1041.6|1042.2|1041.8|1042.4|1041.8|1041.8|1041.6|7352
1647256010000|2022-03-14 11:06:50|1042|1042|1042.4|1041.8|1042.4|1042|1042|1041.8|4260
1647256020000|2022-03-14 11:07:00|1042.2|1041.6|1041.6|1041.2|1042.2|1041.6|1041.4|1040.8|16641
1647256030000|2022-03-14 11:07:10|1041.8|1041.4|1041.8|1041.4|1042.2|1041.6|1041.6|1041|6029
1647256040000|2022-03-14 11:07:20|1041.6|1041.2|1041.6|1041.2|1041.8|1041.2|1041.4|1041|1145
1647256050000|2022-03-14 11:07:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|22427
1647256060000|2022-03-14 11:07:40|1042|1041.6|1042.8|1042.4|1042.8|1042.4|1042|1041.6|4705
1647256070000|2022-03-14 11:07:50|1043|1042.6|1042.2|1041.6|1043.6|1043|1042.2|1041.6|21430
1647256080000|2022-03-14 11:08:00|1042.4|1041.8|1042.6|1042|1042.6|1042|1042.2|1041.8|3277
1647256090000|2022-03-14 11:08:10|1042.8|1042.2|1043.6|1043|1043.6|1043|1042.6|1042.2|10704
1647256100000|2022-03-14 11:08:20|1043.8|1043.2|1044|1043.4|1044|1043.6|1043.6|1043|698
1647256110000|2022-03-14 11:08:30|1043.8|1043.2|1042.2|1042|1044|1043.6|1042.2|1042|33647
1647256120000|2022-03-14 11:08:40|1042|1041.8|1042.4|1041.8|1042.4|1042|1042|1041.8|5770
1647256130000|2022-03-14 11:08:50|1042.2|1041.6|1041.6|1041|1042.2|1041.6|1041|1040.4|11311
1647256140000|2022-03-14 11:09:00|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|558
1647256150000|2022-03-14 11:09:10|1041.4|1041|1041.2|1040.8|1041.4|1041.2|1041.2|1040.8|380
1647256160000|2022-03-14 11:09:20|1040.6|1040.4|1041.6|1041|1041.6|1041|1040.6|1040|14270
1647256170000|2022-03-14 11:09:30|1041.8|1041.2|1041.8|1041.2|1041.8|1041.4|1041.4|1041|11773
1647256180000|2022-03-14 11:09:40|1042|1041.4|1042|1041.6|1042|1041.6|1042|1041.4|916
1647256190000|2022-03-14 11:09:50|1042.2|1041.8|1042.8|1042.2|1043|1042.6|1042.2|1041.8|5001
1647256200000|2022-03-14 11:10:00|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.4|1042.4|0
1647256210000|2022-03-14 11:10:10|1043|1042.6|1043.2|1042.6|1043.2|1042.6|1043|1042.6|350
1647256220000|2022-03-14 11:10:20|1043|1042.4|1042.4|1042|1043|1042.6|1042.4|1042|9811
1647256230000|2022-03-14 11:10:30|1042.2|1041.8|1042.2|1041.6|1042.6|1042|1041.8|1041.2|1658
1647256240000|2022-03-14 11:10:40|1042.4|1041.8|1042.8|1042|1042.8|1042.2|1042.2|1041.8|1071
1647256250000|2022-03-14 11:10:50|1042.6|1041.8|1042.8|1042.4|1042.8|1042.4|1042.4|1041.8|0
1647256260000|2022-03-14 11:11:00||1042.2||1042.4||1042.4||1042.2|260
1647256270000|2022-03-14 11:11:10|1043|1042.6|1043|1042.6|1043|1042.6|1042.6|1042.4|2126
1647256280000|2022-03-14 11:11:20|1043.2|1042.8|1044|1043.6|1044|1043.6|1043.2|1042.6|4049
1647256290000|2022-03-14 11:11:30|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|17998
1647256300000|2022-03-14 11:11:40|1044.2|1043.8|1044.2|1043.8|1044.4|1044|1043.8|1043.4|12647
1647256310000|2022-03-14 11:11:50|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1043.8|1051
1647256320000|2022-03-14 11:12:00|1044.6|1044.2|1044.8|1044.4|1045|1044.6|1044.6|1044.2|2817
1647256330000|2022-03-14 11:12:10|1044.6|1044.2|1044.6|1044|1044.6|1044.2|1044.4|1043.8|2220
1647256340000|2022-03-14 11:12:20|1044.4|1044.2|1043.6|1043|1044.6|1044.2|1043.6|1043|14787
1647256350000|2022-03-14 11:12:30|1043.4|1042.8|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|1650
1647256360000|2022-03-14 11:12:40||1043.4||1043.4||1043.4||1043.4|0
1647256370000|2022-03-14 11:12:50|1043.8|1043.6|1044.8|1044.4|1044.8|1044.4|1043.8|1043.6|1853
1647256380000|2022-03-14 11:13:00|1045|1044.6|1045.6|1045|1045.6|1045.2|1045|1044.6|2948
1647256390000|2022-03-14 11:13:10|1045.4|1045.2|1044.6|1044|1045.6|1045.2|1044.6|1044|7585
1647256400000|2022-03-14 11:13:20|1044.4|1044.2|1044.2|1043.8|1044.6|1044.2|1044.2|1043.8|1714
1647256410000|2022-03-14 11:13:30|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|4661
1647256420000|2022-03-14 11:13:40|1044.4||1044.6||1044.6||1044.4||64
1647256430000|2022-03-14 11:13:50|1044.4||1044.6||1044.6||1044.4||600
1647256450000|2022-03-14 11:14:10|1044.4|1044|1043.2|1042.6|1044.4|1044|1043.2|1042.6|27681
1647256460000|2022-03-14 11:14:20|1043.4|1042.8|1043.6|1043.2|1043.6|1043.2|1043.4|1042.6|4232
1647256470000|2022-03-14 11:14:30|1043.8|1043|1044|1043.6|1044.4|1043.8|1043.8|1043|7714
1647256480000|2022-03-14 11:14:40|1044.2|1043.8|1044.4|1044|1044.4|1044|1044|1043.6|2849
1647256500000|2022-03-14 11:15:00|1044.6|1044.2|1044.6|1044|1044.6|1044.2|1044.4|1044|1100
1647256510000|2022-03-14 11:15:10|1044.4|1044.2|1044.6|1044.4|1044.6|1044.4|1044.4|1044.2|67
1647256520000|2022-03-14 11:15:20|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.6|8035
1647256530000|2022-03-14 11:15:30|1045.2|1044.8|1044|1043.4|1045.4|1045|1043.8|1043.4|43536
1647256540000|2022-03-14 11:15:40|1043.8|1043.2|1043.8|1043.4|1044|1043.4|1043.8|1043.2|0
1647256550000|2022-03-14 11:15:50|1044|1043.6|1044.2|1043.8|1044.4|1043.8|1044|1043.6|1998
1647256560000|2022-03-14 11:16:00|1044.6|1044|1044.6|1044|1044.6|1044.2|1044|1043.4|9133
1647256570000|2022-03-14 11:16:10|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|3154
1647256580000|2022-03-14 11:16:20|1044.8|1044.4|1044.8|1044.6|1045|1044.6|1044.8|1044.4|2337
1647256590000|2022-03-14 11:16:30|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|492
1647256600000|2022-03-14 11:16:40|1044.4|1044|1044.2|1043.8|1044.4|1044|1044|1043.6|7044
1647256610000|2022-03-14 11:16:50|1044|1043.6|1042.4|1042|1044|1043.6|1042.4|1042|5933
1647256620000|2022-03-14 11:17:00|1042.2|1041.8|1042|1041.4|1042.2|1041.8|1041.6|1041|1410
1647256630000|2022-03-14 11:17:10|1042.2|1041.6|1042.6|1042|1042.6|1042|1042.2|1041.6|6246
1647256640000|2022-03-14 11:17:20|1042.4|1042.2|1042.4|1041.8|1042.6|1042.2|1042.2|1041.8|488
1647256650000|2022-03-14 11:17:30|1042.6|1042|1041.8|1041.2|1042.6|1042|1041.8|1041.2|508
1647256660000|2022-03-14 11:17:40|1042|1041.4|1042.4|1042|1042.4|1042|1041.8|1041.4|2265
1647256670000|2022-03-14 11:17:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|0
1647256680000|2022-03-14 11:18:00|1042.4|1042.4|1043.2|1042.6|1043.2|1042.8|1042.4|1042.4|2135
1647256690000|2022-03-14 11:18:10|1043|1042.8|1043.2|1042.6|1043.2|1042.8|1043|1042.6|0
1647256700000|2022-03-14 11:18:20|1043|1042.4|1042.8|1042.4|1043.2|1042.6|1042.6|1042.4|9456
1647256710000|2022-03-14 11:18:30|1043|1042.2|1042|1041.6|1043|1042.2|1042|1041.4|1741
1647256720000|2022-03-14 11:18:40|1042.2|1041.8|1042|1041.4|1042.4|1041.8|1041.8|1041.4|948
1647256730000|2022-03-14 11:18:50|1041.8||1041.8||1041.8||1041.8||0
1647256740000|2022-03-14 11:19:00|1041.6|1041.2|1041|1040.6|1041.6|1041.2|1041|1040.6|5490
1647256750000|2022-03-14 11:19:10|1041.2|1040.4|1040.6|1040.2|1041.2|1040.4|1040.2|1039.6|3002
1647256760000|2022-03-14 11:19:20|1040.2|1040|1040|1039.6|1040.6|1040.2|1040|1039.6|15406
1647256770000|2022-03-14 11:19:30|1039.8|1039.4|1039.2|1038.6|1040|1039.4|1039.2|1038.6|1190
1647256780000|2022-03-14 11:19:40|1039|1038.4|1038.8|1038.4|1039|1038.6|1038.8|1038.4|2010
1647256790000|2022-03-14 11:19:50|1038.6|1038.2|1038.2|1037.6|1038.6|1038.2|1038|1037.6|6506
1647256800000|2022-03-14 11:20:00|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.8|0
1647256810000|2022-03-14 11:20:10|1038.2|1038|1038|1037.6|1038.6|1038|1037.8|1037.6|5304
1647256820000|2022-03-14 11:20:20||1037.4||1037.6||1037.6||1037.4|0
1647256830000|2022-03-14 11:20:30|1038.2|1037.8|1037.6|1037.2|1038.4|1038|1037.6|1037|3285
1647256840000|2022-03-14 11:20:40|1037.8|1037.4|1038.4|1037.8|1038.4|1037.8|1037.8|1037|3952
1647256850000|2022-03-14 11:20:50||1038||1038||1038||1037.8|0
1647256860000|2022-03-14 11:21:00|1038.2|1037.8|1038.4|1038|1038.4|1038.2|1038|1037.8|5654
1647256870000|2022-03-14 11:21:10|1038.6|1038.2|1039.4|1039|1039.6|1039|1038.6|1038.2|2541
1647256880000|2022-03-14 11:21:20|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1039|1038.6|1101
1647256890000|2022-03-14 11:21:30|1039.2|1038.8|1039|1038.6|1039.4|1038.8|1039|1038.6|298
1647256900000|2022-03-14 11:21:40|1038.8|1038.4|1038.4|1037.8|1039|1038.4|1038|1037.4|9834
1647256910000|2022-03-14 11:21:50|1038.2|1038|1038.4|1038|1038.4|1038|1038|1038|0
1647256920000|2022-03-14 11:22:00|1038.6|1038.2|1039.2|1038.8|1039.2|1038.8|1038.6|1038.2|2936
1647256930000|2022-03-14 11:22:10|1039.4|1039|1038|1037.6|1039.4|1039|1038|1037.4|4489
1647256940000|2022-03-14 11:22:20|1037.8|1037.4|1037.8|1037.4|1038|1037.4|1037.6|1037|1180
1647256950000|2022-03-14 11:22:30|1038|1037.8|1037.8|1037.4|1038.4|1037.8|1037.6|1037.4|802
1647256960000|2022-03-14 11:22:40|1037.6|1037.6|1038.4|1037.8|1038.4|1037.8|1037.6|1037.6|523
1647256970000|2022-03-14 11:22:50|1038.2|1037.6|1038.4|1038|1038.4|1038|1038.2|1037.6|0
1647256980000|2022-03-14 11:23:00|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|4290
1647256990000|2022-03-14 11:23:10|1038.4|1038|1037.8|1037.4|1038.4|1038|1037.4|1037|8122
1647257000000|2022-03-14 11:23:20|1038|1037.6|1038.4|1037.8|1038.4|1037.8|1038|1037.6|265
1647257010000|2022-03-14 11:23:30|1038.6|1038|1037.4|1037|1038.6|1038|1037.4|1036.8|11079
1647257020000|2022-03-14 11:23:40|1037.6|1036.8|1037.8|1037.4|1037.8|1037.4|1037.6|1036.8|595
1647257030000|2022-03-14 11:23:50||1037.2||1037.2||1037.2||1037.2|4
1647257040000|2022-03-14 11:24:00|1037.6|1037|1036|1035.4|1037.6|1037|1036|1035.4|33765
1647257050000|2022-03-14 11:24:10|1035.8|1035.2|1035.2|1034.8|1035.8|1035.2|1034.8|1034.4|32772
1647257060000|2022-03-14 11:24:20|1035.4|1035|1034.4|1034|1035.4|1035|1034.4|1034|25315
1647257070000|2022-03-14 11:24:30|1034.2|1033.8|1033.4|1033|1034.2|1034|1033.4|1033|6577
1647257080000|2022-03-14 11:24:40|1033.6|1033.2|1033.8|1033.2|1033.8|1033.4|1033.6|1033.2|1076
1647257090000|2022-03-14 11:24:50|1034|1033.4|1033.8|1033.4|1034|1033.6|1033.4|1033.2|5067
1647257100000|2022-03-14 11:25:00|1033.6|1033.2|1033.8|1033.4|1034|1033.4|1033.6|1033.2|6679
1647257110000|2022-03-14 11:25:10|1033.6|1033.2|1031|1030.4|1033.6|1033.2|1030.6|1030.2|42952
1647257120000|2022-03-14 11:25:20|1030.8|1030.2|1030.2|1029.4|1030.8|1030.4|1028.8|1028.4|32310
1647257130000|2022-03-14 11:25:30|1030|1029.2|1030.2|1029.6|1030.2|1030|1029.4|1028.8|5234
1647257140000|2022-03-14 11:25:40|1030|1029.4|1028.4|1028|1030|1030|1028.4|1028|7050
1647257150000|2022-03-14 11:25:50|1028.2|1028.2|1029|1028.4|1029|1028.6|1027.8|1027.4|21317
1647257160000|2022-03-14 11:26:00|1028.8|1028.2|1029.4|1028.8|1029.4|1029|1028.6|1028.2|2117
1647257170000|2022-03-14 11:26:10|1029.2|1028.6|1028.8|1028.2|1029.8|1029|1028|1027.4|58451
1647257180000|2022-03-14 11:26:20|1028.6|1028|1027.8|1027.2|1028.6|1028|1027.6|1027|5373
1647257190000|2022-03-14 11:26:30|1028|1027.4|1027.8|1027.4|1028.2|1027.8|1027.8|1027.4|600
1647257200000|2022-03-14 11:26:40|1027.6|1027.6|1028.2|1027.6|1028.2|1027.6|1027.6|1027.4|18505
1647257210000|2022-03-14 11:26:50|1028|1027.4|1028.8|1028|1028.8|1028|1028|1027.4|2151
1647257220000|2022-03-14 11:27:00|1028.6|1027.8|1027.8|1027|1028.6|1027.8|1027.4|1027|14589
1647257230000|2022-03-14 11:27:10|1027.6|1027.4|1028.4|1027.8|1028.6|1027.8|1027.6|1027|12453
1647257240000|2022-03-14 11:27:20|1028.2|1027.6|1026.4|1025.8|1028.4|1027.6|1026.2|1025.6|20390
1647257250000|2022-03-14 11:27:30|1026.2|1025.6|1025.8|1025.4|1026.2|1025.6|1025|1024.4|25545
1647257260000|2022-03-14 11:27:40|1026|1025.6|1025.8|1025.4|1026.6|1026|1025.6|1025.4|10007
1647257270000|2022-03-14 11:27:50|1025.6|1025.2|1024.4|1023.8|1025.6|1025.2|1024.2|1023.6|6924
1647257280000|2022-03-14 11:28:00|1024.2|1024|1025|1024.4|1025.2|1024.6|1024.2|1023.8|1502
1647257290000|2022-03-14 11:28:10|1025.2|1024.6|1024.6|1024.4|1025.8|1025.2|1024.6|1024.4|2313
1647257300000|2022-03-14 11:28:20|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|893
1647257310000|2022-03-14 11:28:30|1024.8|1024.4|1025.2|1024.6|1025.2|1024.6|1024.4|1023.8|3214
1647257320000|2022-03-14 11:28:40|1025.4|1024.8|1025|1024.4|1025.6|1025|1024.6|1024|1882
1647257330000|2022-03-14 11:28:50|1024.8|1024.2|1024.6|1024|1024.8|1024.4|1024.2|1023.4|5986
1647257340000|2022-03-14 11:29:00|1024.4|1023.6|1024.4|1023.8|1024.6|1024|1024|1023.2|4887
1647257350000|2022-03-14 11:29:10|1024.6|1024.4|1022.6|1022.2|1024.6|1024.4|1022.2|1022|14008
1647257360000|2022-03-14 11:29:20|1022.8|1022.4|1022|1021.4|1022.8|1022.4|1021.8|1021.4|22206
1647257370000|2022-03-14 11:29:30|1021.8|1021.2|1020.4|1020|1021.8|1021.2|1020.4|1020|9537
1647257380000|2022-03-14 11:29:40|1020.6|1020.2|1022|1021.4|1022|1021.8|1020.6|1020.2|6279
1647257390000|2022-03-14 11:29:50|1021.8|1021.6|1022|1021.4|1022.4|1021.8|1021.8|1021.4|6136
1647257400000|2022-03-14 11:30:00|1021.8|1021.2|1021.6|1021|1022|1021.6|1021|1020.8|10996
1647257410000|2022-03-14 11:30:10|1021.4|1020.8|1019.6|1018.8|1021.4|1021|1019.6|1018.6|46934
1647257420000|2022-03-14 11:30:20|1019.8|1019|1020.8|1020.4|1020.8|1020.4|1019.4|1019|22720
1647257430000|2022-03-14 11:30:30|1020.6|1020.6|1020.8|1020.4|1020.8|1020.6|1020.6|1020|12327
1647257440000|2022-03-14 11:30:40|1021|1020.6|1022.8|1022.4|1023.6|1022.8|1021|1020.6|29355
1647257450000|2022-03-14 11:30:50|1022.6|1022.2|1021.6|1021.2|1022.8|1022.4|1021.6|1020.8|17899
1647257460000|2022-03-14 11:31:00|1021.8|1021.4|1022.6|1022.2|1022.8|1022.4|1021.8|1021.4|5837
1647257470000|2022-03-14 11:31:10|1022.8|1022.4|1023.2|1022.6|1023.2|1022.6|1022.8|1022.4|1085
1647257480000|2022-03-14 11:31:20|1023|1022|1022.8|1022.4|1023|1022.4|1022.4|1021.8|15678
1647257490000|2022-03-14 11:31:30|1023|1022.6|1023.6|1023.4|1024|1023.4|1023|1022.6|9835
1647257500000|2022-03-14 11:31:40|1023.8|1023.6|1024|1023.4|1024.2|1023.6|1023.4|1023|3555
1647257510000|2022-03-14 11:31:50|1023.8|1023.6|1023.8|1023.4|1024|1023.8|1023.8|1023.4|1640
1647257520000|2022-03-14 11:32:00|1024|1023.6|1023.4|1023|1024|1023.6|1023.4|1023|8038
1647257530000|2022-03-14 11:32:10|1023.6|1023.2|1021.6|1021|1023.6|1023.2|1021.6|1021|6185
1647257540000|2022-03-14 11:32:20|1021.8|1021.2|1021.6|1021.2|1022|1021.4|1021.6|1021|2120
1647257550000|2022-03-14 11:32:30|1021.4|1021|1020.4|1019.8|1021.4|1021|1020.4|1019.6|2772
1647257560000|2022-03-14 11:32:40|1020.6|1020.2|1020.4|1020|1021|1020.2|1019.8|1019.4|4838
1647257570000|2022-03-14 11:32:50|1020.2|1019.8|1018.8|1018.4|1020.2|1019.8|1018.8|1018.4|11800
1647257580000|2022-03-14 11:33:00|1018.6|1018.6|1019.6|1019|1019.8|1019|1018.6|1018.4|2386
1647257590000|2022-03-14 11:33:10|1019.2|1019.2|1019.6|1019.2|1020|1019.6|1019.2|1019|5697
1647257600000|2022-03-14 11:33:20|1019.4|1019|1019.2|1018.6|1019.6|1019.4|1018.2|1017.4|23055
1647257610000|2022-03-14 11:33:30|1019|1018.4|1019.2|1018.8|1019.4|1019.2|1018.8|1018.2|4392
1647257620000|2022-03-14 11:33:40|1019|1018.6|1019|1018.4|1019|1018.6|1018.8|1018|358
1647257630000|2022-03-14 11:33:50|1018.8|1018.6|1019.2|1018.8|1019.6|1019.2|1018.6|1018.4|3915
1647257640000|2022-03-14 11:34:00|1018.8|1018.6|1019|1018.4|1019|1018.6|1018.2|1018|5837
1647257650000|2022-03-14 11:34:10|1018.8|1018.2|1019|1018.4|1019|1018.4|1018.6|1018.2|948
1647257660000|2022-03-14 11:34:20|1018.8|1018.2|1019|1018.2|1019|1018.2|1018.4|1018|2291
1647257670000|2022-03-14 11:34:30|1019.2|1018.4|1019.6|1019.4|1020|1019.4|1019.2|1018.4|1759
1647257680000|2022-03-14 11:34:40|1019.4|1019.2|1019.2|1018.8|1019.6|1019.4|1019.2|1018.8|5952
1647257690000|2022-03-14 11:34:50|1019.4|1019|1019|1018.6|1019.6|1019|1018.8|1018.2|6335
1647257700000|2022-03-14 11:35:00|1019.2|1018.8|1018.8|1018.2|1019.8|1019.2|1018.2|1017.8|14893
1647257710000|2022-03-14 11:35:10|1019|1018.6|1018.8|1018.2|1019|1018.6|1018.8|1018.2|263
1647257720000|2022-03-14 11:35:20|1019|1018.4|1019|1018.6|1019.2|1018.8|1018.8|1018.2|61
1647257730000|2022-03-14 11:35:30|1018.8|1018.8|1018.4|1018.2|1019.2|1018.8|1018.4|1018|4187
1647257740000|2022-03-14 11:35:40|1018.6|1018|1018.8|1018.4|1018.8|1018.4|1018.6|1018|204
1647257750000|2022-03-14 11:35:50|1019|1018.6|1018.2|1018|1019.2|1018.6|1018.2|1018|9340
1647257760000|2022-03-14 11:36:00|1018.4|1018.2|1019.2|1019|1019.8|1019.2|1018.2|1018|2742
1647257770000|2022-03-14 11:36:10|1019.4|1019.2|1019.4|1019|1019.8|1019.2|1019.4|1019|16
1647257780000|2022-03-14 11:36:20|1019.6|1019.2|1021.8|1021|1021.8|1021|1019.4|1019.2|11112
1647257790000|2022-03-14 11:36:30|1022|1021.2|1022.8|1022.2|1022.8|1022.2|1021.8|1021.2|3206
1647257800000|2022-03-14 11:36:40|1023|1022.4|1022.8|1022.2|1023|1022.6|1022.6|1022.2|2255
1647257810000|2022-03-14 11:36:50|1023|1022.4|1021.8|1021.4|1023.2|1022.6|1021|1020.4|12073
1647257820000|2022-03-14 11:37:00|1022|1021.6|1023|1022.6|1024.4|1024|1022|1021.6|10361
1647257830000|2022-03-14 11:37:10|1023.2|1022.8|1023.2|1022.6|1024.2|1023.6|1023|1022.6|3858
1647257840000|2022-03-14 11:37:20|1023|1022.4|1023.8|1023|1023.8|1023|1022.8|1022|954
1647257850000|2022-03-14 11:37:30|1023.6|1023.2|1023.6|1023.2|1024|1023.4|1023.6|1023.2|2326
1647257860000|2022-03-14 11:37:40|1023.8|1023.4|1024.2|1023.6|1024.2|1023.8|1023.8|1023.2|449
1647257870000|2022-03-14 11:37:50|1024|1023.8|1024|1023.4|1024.2|1023.8|1023.6|1023.4|12044
1647257880000|2022-03-14 11:38:00|1024.2|1023.6|1024|1023.6|1024.2|1023.6|1024|1023.6|0
1647257890000|2022-03-14 11:38:10|1023.8|1023.4|1023.2|1023|1024|1023.4|1023.2|1023|1737
1647257900000|2022-03-14 11:38:20|1023.4|1023.2|1023.2|1022.6|1023.6|1023.2|1023|1022.4|1879
1647257910000|2022-03-14 11:38:30|1023|1022.4|1022.4|1021.8|1023.2|1022.8|1022.4|1021.6|1262
1647257920000|2022-03-14 11:38:40|1022.6|1021.6|1022.4|1021.6|1022.8|1022.2|1022|1021.4|3885
1647257930000|2022-03-14 11:38:50|1022.2|1021.8|1022.2|1021.8|1022.4|1022|1022|1021.8|4349
1647257940000|2022-03-14 11:39:00|1022|1022|1021.4|1021|1022.4|1022.2|1021.4|1020.8|5081
1647257950000|2022-03-14 11:39:10|1021.8|1021.2|1020.2|1019.8|1022|1021.2|1020.2|1019.6|6842
1647257960000|2022-03-14 11:39:20|1020|1019.6|1020.2|1019.6|1020.6|1020.2|1019.8|1019.4|4859
1647257970000|2022-03-14 11:39:30||1019.8||1019.6||1019.8||1019.6|654
1647257980000|2022-03-14 11:39:40|1020||1020.2||1020.2||1019.8||21
1647257990000|2022-03-14 11:39:50|1020||1020||1020||1020||0
1647258000000|2022-03-14 11:40:00|1020.2|1019.8|1020.2|1019.6|1020.6|1020|1019.8|1019.6|8209
1647258010000|2022-03-14 11:40:10|1020|1019.8|1020.8|1020.4|1020.8|1020.4|1020|1019.8|1138
1647258020000|2022-03-14 11:40:20|1021|1020.6|1021.2|1021|1021.4|1021|1021|1020.6|1336
1647258030000|2022-03-14 11:40:30|1021.4|1021.2|1021.4|1021|1021.6|1021.2|1021.4|1020.8|1292
1647258040000|2022-03-14 11:40:40|1021.2||1021.4||1021.4||1021.2||0
1647258050000|2022-03-14 11:40:50|1021.6|1021.2|1021.2|1020.6|1021.8|1021.2|1020.8|1020.6|8698
1647258060000|2022-03-14 11:41:00|1021.4|1020.8|1021|1020.6|1021.4|1020.8|1021|1020.4|2008
1647258070000|2022-03-14 11:41:10|1020.8|1020.4|1024|1023.6|1024|1023.6|1020.8|1020.2|3044
1647258080000|2022-03-14 11:41:20|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023|2921
1647258090000|2022-03-14 11:41:30|1023.8|1023.4|1023.4|1022.8|1024|1023.4|1023.2|1022.8|2801
1647258100000|2022-03-14 11:41:40|1023.6|1023|1024.6|1024|1025.4|1025|1023.4|1022.8|16399
1647258110000|2022-03-14 11:41:50|1024.8|1024.2|1023.6|1023|1025|1024.4|1023.2|1022.4|8398
1647258120000|2022-03-14 11:42:00|1023.8|1023.2|1023.8|1023.4|1023.8|1023.4|1023.8|1023|1240
1647258130000|2022-03-14 11:42:10|1024|1023.6|1024.6|1024|1024.6|1024|1024|1023.6|168
1647258140000|2022-03-14 11:42:20|1024.4|1023.8|1024.6|1024|1024.6|1024.2|1024|1023.4|4847
1647258150000|2022-03-14 11:42:30|1024.4|1023.8|1024.4|1023.8|1024.6|1024.2|1024.2|1023.4|1020
1647258160000|2022-03-14 11:42:40|1024.2|1023.6|1023.4|1022.8|1024.2|1023.6|1023.2|1022.6|2710
1647258170000|2022-03-14 11:42:50|1023.2|1023|1023.4|1023|1023.4|1023|1023.2|1022.8|962
1647258180000|2022-03-14 11:43:00|1023.6|1023.2|1023.6|1023|1023.8|1023.2|1023|1022.4|7552
1647258190000|2022-03-14 11:43:10|1023.4|1022.8|1022.8|1022.4|1023.4|1022.8|1022.6|1022.2|2165
1647258200000|2022-03-14 11:43:20|1023||1023||1023||1023||0
1647258210000|2022-03-14 11:43:30|1022.8|1022.6|1022.4|1022|1023|1022.6|1022.4|1021.8|827
1647258220000|2022-03-14 11:43:40|1022.6|1021.8|1020|1019.4|1022.6|1022|1020|1019.4|6604
1647258230000|2022-03-14 11:43:50|1019.8|1019.6|1019.8|1019.2|1020|1019.6|1019.6|1019|3754
1647258240000|2022-03-14 11:44:00|1020|1019.4|1019.2|1018.8|1020|1019.6|1019.2|1018.8|1894
1647258250000|2022-03-14 11:44:10|1019.4|1019|1019.2|1018.6|1019.4|1019|1018.8|1018|2948
1647258260000|2022-03-14 11:44:20|1019|1018.4|1019|1018.4|1019|1018.4|1019|1018.4|500
1647258270000|2022-03-14 11:44:30|1018.8|1018.2|1018.4|1018.2|1018.8|1018.2|1018.4|1018.2|1882
1647258280000|2022-03-14 11:44:40|1018.2|1018|1018.2|1017.8|1018.4|1018|1018|1017.4|3856
1647258290000|2022-03-14 11:44:50|1018.4|1017.6|1017.6|1017|1018.4|1018|1017.4|1016.6|5087
1647258300000|2022-03-14 11:45:00|1017.4|1016.8|1016.8|1016.4|1017.6|1017.2|1016.6|1016|4195
1647258310000|2022-03-14 11:45:10|1017|1016.6|1016.8|1016.2|1017.4|1016.8|1016.8|1016.2|1224
1647258320000|2022-03-14 11:45:20|1017|1016.4|1017.6|1017.2|1017.8|1017.2|1017|1016.4|966
1647258330000|2022-03-14 11:45:30|1017.8|1017.6|1018|1017.8|1018.6|1018|1017.8|1017.6|3580
1647258340000|2022-03-14 11:45:40|1017.8|1017.6|1017.4|1016.8|1018|1017.6|1017.4|1016.8|21043
1647258350000|2022-03-14 11:45:50|1017.2|1016.6|1017.2|1016.6|1017.8|1017.2|1016.6|1016.2|17596
1647258360000|2022-03-14 11:46:00|1017|1016.8|1017|1016.4|1017.4|1017|1017|1016.4|1255
1647258370000|2022-03-14 11:46:10|1016.8|1016.2|1016.6|1016|1016.8|1016.2|1016.6|1016|1086
1647258380000|2022-03-14 11:46:20|1016.4|1015.8|1016.2|1015.4|1016.4|1016|1015.8|1015.2|881
1647258390000|2022-03-14 11:46:30|1016|1015.6|1016|1015.6|1016|1015.6|1015|1014.2|25888
1647258400000|2022-03-14 11:46:40|1016.2|1015.4|1016.8|1016.4|1017.6|1017|1015.8|1015.4|31541
1647258410000|2022-03-14 11:46:50|1016.6|1016.2|1016|1015.6|1016.6|1016.2|1015.8|1015|5712
1647258420000|2022-03-14 11:47:00|1016.2|1015.4|1016|1015.4|1016.8|1016.4|1015.8|1015.2|7202
1647258430000|2022-03-14 11:47:10|1015.8|1015.2|1015.4|1014.8|1015.8|1015.2|1015.2|1014.4|3066
1647258440000|2022-03-14 11:47:20|1015.6|1015|1015.4|1015|1015.6|1015|1015.2|1015|0
1647258450000|2022-03-14 11:47:30|1015.6|1015.2|1015.4|1014.6|1015.6|1015.2|1015.4|1014.6|1442
1647258460000|2022-03-14 11:47:40|1015.2|1014.8|1015.6|1014.8|1015.6|1014.8|1014.8|1014.4|2631
1647258470000|2022-03-14 11:47:50|1015.8|1015|1016.6|1016.2|1016.6|1016.2|1015.8|1015|703
1647258480000|2022-03-14 11:48:00|1016.2|1016.4|1017.2|1017|1017.6|1017|1016.2|1015.8|9065
1647258490000|2022-03-14 11:48:10|1017|1016.8|1015.4|1015|1017|1016.8|1015.2|1014.4|1673
1647258500000|2022-03-14 11:48:20|1015.6|1014.8|1014.8|1014.2|1015.6|1014.8|1014.4|1014|2882
1647258510000|2022-03-14 11:48:30|1014.6|1014.4|1014.6|1014|1014.8|1014.4|1014.2|1014|1159
1647258520000|2022-03-14 11:48:40|1014.8|1014.2|1016.2|1015.6|1016.4|1015.8|1014.8|1014.2|54
1647258530000|2022-03-14 11:48:50|1016.4|1015.8|1016.4|1015.8|1016.4|1015.8|1016.4|1015.8|0
1647258540000|2022-03-14 11:49:00|1016.2|1015.6|1016|1015.4|1016.2|1015.6|1014.8|1014.4|13433
1647258550000|2022-03-14 11:49:10|1015.8|1015.2|1015.6|1015|1016|1015.2|1015.4|1014.6|309
1647258560000|2022-03-14 11:49:20|1015.8|1014.8|1015.8|1015.2|1016|1015.8|1015.6|1014.8|950
1647258570000|2022-03-14 11:49:30|1016|1015.4|1016.8|1016.2|1016.8|1016.2|1015.8|1015.4|1134
1647258580000|2022-03-14 11:49:40|1016.6|1016.4|1017.4|1017|1017.8|1017.2|1016.4|1015.8|5797
1647258590000|2022-03-14 11:49:50|1017.2|1017.2|1016.4|1015.8|1017.4|1017.2|1016.4|1015.8|7959
1647258600000|2022-03-14 11:50:00|1016.2|1015.6|1016.4|1015.8|1016.6|1016|1015.8|1015|297
1647258610000|2022-03-14 11:50:10|1016.2|1015.6|1016|1015.6|1016.2|1015.6|1015.6|1015.2|338
1647258620000|2022-03-14 11:50:20|1016.2|1015.4|1017.2|1016.6|1017.6|1017.2|1016.2|1015.4|5576
1647258630000|2022-03-14 11:50:30|1017|1016.8|1017|1016.4|1017.4|1017|1016.6|1016.2|3241
1647258640000|2022-03-14 11:50:40|1016.8|1016.2|1016.4|1015.8|1017.2|1016.6|1015.6|1015.4|19020
1647258650000|2022-03-14 11:50:50|1016.2|1015.6|1017.2|1016.6|1017.2|1016.6|1015.4|1015|2679
1647258660000|2022-03-14 11:51:00|1017|1016.4|1016.6|1016|1017.2|1016.8|1016.2|1015.8|4602
1647258670000|2022-03-14 11:51:10|1016.8|1016.2|1017|1016.4|1017.6|1017|1016.6|1016|257
1647258680000|2022-03-14 11:51:20|1017.2|1016.6|1016.4|1015.8|1017.6|1017|1016|1015.4|2333
1647258690000|2022-03-14 11:51:30|1016.2|1015.6|1015|1014.4|1016.2|1015.6|1014.8|1014.4|6844
1647258700000|2022-03-14 11:51:40|1014.8|1014.2|1016|1015.6|1016.4|1015.8|1014.4|1014|3960
1647258710000|2022-03-14 11:51:50|1015.8|1015.4|1016|1015.4|1016|1015.6|1015.4|1014.8|5866
1647258720000|2022-03-14 11:52:00|1016.2|1015.6|1016.6|1016.2|1017|1016.6|1016.2|1015.6|1839
1647258730000|2022-03-14 11:52:10|1016.4|1016|1017|1016.4|1017|1016.4|1016.4|1016|3842
1647258740000|2022-03-14 11:52:20|1017.2|1016.6|1016.6|1016.2|1017.6|1017|1016.4|1016|5559
1647258750000|2022-03-14 11:52:30|1017|1016|1017|1016.4|1017.6|1017|1016.8|1016|5668
1647258760000|2022-03-14 11:52:40|1016.8|1016.2|1016.4|1015.8|1017|1016.8|1016.4|1015.8|7447
1647258770000|2022-03-14 11:52:50|1016.2|1015.6|1016.4|1015.8|1017|1016.2|1016.2|1015.6|2500
1647258780000|2022-03-14 11:53:00|1016.6|1016|1016.8|1016.2|1017.2|1017|1016.4|1015.8|4548
1647258790000|2022-03-14 11:53:10|1016.6|1016.4|1016.2|1015.6|1016.8|1016.4|1016.2|1015.6|3578
1647258800000|2022-03-14 11:53:20|1016|1015.2|1015.8|1015.2|1016|1015.4|1015.4|1014.8|3513
1647258810000|2022-03-14 11:53:30|1015.4|1015.4|1015.8|1015.2|1015.8|1015.4|1015.4|1015.2|199
1647258820000|2022-03-14 11:53:40|1015.6|1015|1015.4|1014.8|1015.6|1015.2|1014.8|1014.4|1815
1647258830000|2022-03-14 11:53:50|1015.2|1015|1015|1014.6|1015.2|1015|1014.8|1014.2|4784
1647258840000|2022-03-14 11:54:00|1015.2|1014.4|1015|1014.4|1015.4|1015|1015|1014.4|447
1647258850000|2022-03-14 11:54:10|1014.8|1014.2|1015.2|1014.6|1015.2|1014.6|1014.6|1014.2|425
1647258860000|2022-03-14 11:54:20|1015.4|1014.8|1014.6|1014.2|1015.4|1015|1014.4|1014|5433
1647258870000|2022-03-14 11:54:30|1014.4|1014|1015.2|1014.6|1015.4|1015|1014.4|1014|1529
1647258880000|2022-03-14 11:54:40|1015.4|1014.8|1015|1014.6|1015.6|1015.2|1015|1014.6|3796
1647258890000|2022-03-14 11:54:50|1014.8|1014.4|1013.8|1013.2|1014.8|1014.6|1013.6|1013|9127
1647258900000|2022-03-14 11:55:00|1013.6|1013|1014.4|1014|1014.4|1014|1013.6|1013|3593
1647258910000|2022-03-14 11:55:10|1014.6|1014.2|1015|1014.4|1015.6|1015|1014.6|1014.2|4957
1647258920000|2022-03-14 11:55:20|1015.2|1014.6|1014.4|1013.8|1015.2|1014.8|1014.2|1013.6|120
1647258930000|2022-03-14 11:55:30|1014.2|1014|1015|1014.6|1015.2|1014.8|1014.2|1014|984
1647258940000|2022-03-14 11:55:40|1014.8|1014.4|1014|1013.4|1015|1014.6|1013.8|1013.4|8392
1647258950000|2022-03-14 11:55:50|1013.8|1013.2|1013.4|1012.8|1013.8|1013.2|1013.4|1012.8|0
1647258960000|2022-03-14 11:56:00|1013.6|1013|1014.2|1013.6|1014.4|1013.8|1013|1012.6|3553
1647258970000|2022-03-14 11:56:10|1014|1013.8|1014.8|1014.2|1015.2|1014.8|1014|1013.6|2710
1647258980000|2022-03-14 11:56:20|1014.6|1013.8|1014.2|1014|1014.8|1014|1014.2|1013.6|250
1647258990000|2022-03-14 11:56:30|1014.4||1014.4||1014.6||1014.4||0
1647259000000|2022-03-14 11:56:40|1014.2|1013.6|1013.6|1013.2|1014.2|1013.8|1013.6|1013.2|2372
1647259010000|2022-03-14 11:56:50|1013.4|1013.4|1014.4|1013.8|1014.4|1014|1013.4|1013.2|916
1647259020000|2022-03-14 11:57:00|1014.2|1014|1014|1013.4|1014.6|1014.4|1014|1013.2|6132
1647259030000|2022-03-14 11:57:10|1013.8|1013.6|1014.6|1014|1014.6|1014.2|1013.8|1013.4|1401
1647259040000|2022-03-14 11:57:20|1014.4|1013.8|1014.8|1014.2|1015|1014.6|1014.4|1013.8|823
1647259050000|2022-03-14 11:57:30|1015|1014.4|1015|1014.4|1015|1014.6|1014.8|1014.4|0
1647259060000|2022-03-14 11:57:40|1014.8|1014.6|1014.8|1014.4|1014.8|1014.6|1014.8|1014.4|1000
1647259070000|2022-03-14 11:57:50|1014.6|1014.2|1015.2|1014.8|1015.4|1014.8|1014.4|1014.2|3115
1647259080000|2022-03-14 11:58:00|1015.4|1015|1016.8|1016.2|1016.8|1016.2|1015.4|1015|2440
1647259090000|2022-03-14 11:58:10|1017|1016.4|1016.6|1016.2|1017.4|1016.8|1016.4|1016|8712
1647259100000|2022-03-14 11:58:20|1016.8|1016.6|1017|1016.6|1017|1016.8|1016.8|1016.4|1181
1647259110000|2022-03-14 11:58:30|1017.2|1016.8|1016.4|1016|1017.4|1017.2|1016.4|1016|6279
1647259120000|2022-03-14 11:58:40|1016.6|1016.2|1017|1016.6|1017|1016.6|1016|1015.4|10993
1647259130000|2022-03-14 11:58:50|1016.8|1016.4|1015.8|1015.2|1016.8|1016.4|1015.8|1015.2|4814
1647259140000|2022-03-14 11:59:00|1015.6|1015|1014.8|1014.4|1015.6|1015|1014.8|1014.2|661
1647259150000|2022-03-14 11:59:10|1015|1014.6|1015.2|1014.8|1015.2|1014.8|1015|1014.6|145
1647259160000|2022-03-14 11:59:20|1015.4|1015|1015.6|1015.2|1015.8|1015.4|1015.4|1015|2356
1647259170000|2022-03-14 11:59:30|1015.4|1015|1016|1015.6|1016.2|1015.6|1015.2|1014.8|2764
1647259180000|2022-03-14 11:59:40|1015.8|1015.4|1016|1015.6|1017.2|1016.6|1015.6|1015.2|13840
1647259190000|2022-03-14 11:59:50|1016.2|1015.8|1015.2|1014.6|1016.2|1015.8|1014.8|1014.2|9663
1647259200000|2022-03-14 12:00:00|1015||1015||1015||1015||0
1647259330000|2022-03-14 12:02:10|1013.2|1012.2|1014.2|1013.6|1014.4|1013.8|1012.8|1012.2|26921
1647259340000|2022-03-14 12:02:20|1014|1013.8|1014.2|1013.8|1014.6|1014.4|1014|1013.8|7827
1647259350000|2022-03-14 12:02:30|1014|1013.6|1013.8|1013.4|1014.2|1013.6|1013.8|1013.4|5480
1647259360000|2022-03-14 12:02:40|1014.2|1013.6|1014|1013.8|1014.6|1014.2|1014|1013.6|9065
1647259370000|2022-03-14 12:02:50|1013.8|1013.6|1013.2|1012.6|1013.8|1013.6|1013|1012.6|2192
1647259380000|2022-03-14 12:03:00|1013.4|1012.8|1013.6|1013|1014|1013.4|1013.4|1012.8|0
1647259390000|2022-03-14 12:03:10|1013.4|1013.4|1013.8|1013.4|1014.2|1013.6|1013.4|1013.4|44
1647259400000|2022-03-14 12:03:20|1014|1013.6|1014|1013.8|1014.2|1013.8|1014|1013.6|19
1647259410000|2022-03-14 12:03:30|1014.2|1014|1014.6|1014.2|1014.6|1014.2|1014.2|1014|235
1647259420000|2022-03-14 12:03:40|1014.8|1014.4|1015.2|1015|1015.2|1015|1014.6|1014.2|7020
1647259430000|2022-03-14 12:03:50|1015.4|1015.2|1014.6|1014.2|1015.8|1015.2|1014.6|1014.2|1961
1647259440000|2022-03-14 12:04:00|1014.8|1014.4|1015.4|1015|1015.6|1015|1014.8|1014.4|851
1647259450000|2022-03-14 12:04:10|1015.6|1015.2|1014.6|1014|1015.8|1015.2|1014.6|1014|2315
1647259460000|2022-03-14 12:04:20|1014.8|1014.2|1014.6|1014.2|1014.8|1014.2|1014.6|1014|0
1647259470000|2022-03-14 12:04:30|1014.8|1014.4|1014.2|1013.8|1015|1014.4|1014.2|1013.6|2668
1647259480000|2022-03-14 12:04:40|1014|1013.6|1014.6|1014.2|1014.8|1014.2|1014|1013.6|1
1647259490000|2022-03-14 12:04:50|1014.8||1014.6||1014.8||1014.6||0
1647259500000|2022-03-14 12:05:00|1014.4|1014.4|1015|1014.6|1015.2|1015|1014.4|1014.4|9395
1647259510000|2022-03-14 12:05:10|1015.2|1014.8|1016|1015.4|1016|1015.6|1015.2|1014.8|188
1647259520000|2022-03-14 12:05:20|1015.8|1015.6|1016.4|1015.8|1016.6|1016.2|1015.8|1015.2|5893
1647259530000|2022-03-14 12:05:30|1016.2|1016|1017.2|1016.6|1017.2|1016.6|1016.2|1015.6|5065
1647259540000|2022-03-14 12:05:40|1017.4|1016.8|1017|1016.8|1017.6|1017|1016.6|1016.4|810
1647259550000|2022-03-14 12:05:50|1017.4|1017|1017.4|1017|1017.4|1017|1017.2|1016.8|1017
1647259560000|2022-03-14 12:06:00|1017.2|1016.8|1017.2|1016.6|1017.4|1017|1016.6|1016.4|6120
1647259570000|2022-03-14 12:06:10|1017|1016.4|1016.8|1016.4|1017|1016.4|1016.8|1016.4|200
1647259580000|2022-03-14 12:06:20|1016.6|1016.2|1016.8|1016.4|1017.2|1016.8|1016.6|1016|1393
1647259590000|2022-03-14 12:06:30|1017|1016.6|1017|1016.6|1017.2|1017|1016.8|1016.4|94
1647259600000|2022-03-14 12:06:40|1017.2|1016.4|1017|1016.6|1017.2|1016.8|1017|1016.4|0
1647259610000|2022-03-14 12:06:50|1017.2|1016.8|1016.8|1016.4|1017.4|1017.2|1016.4|1016|5170
1647259620000|2022-03-14 12:07:00|1017|1016.6|1016.8|1016.2|1017|1016.6|1016.6|1016.2|62
1647259630000|2022-03-14 12:07:10|1017|1016.4|1017|1016.6|1017|1016.6|1016.8|1016.2|320
1647259640000|2022-03-14 12:07:20|1017.2|1016.8|1017|1016.6|1017.2|1016.8|1017|1016.6|109
1647259650000|2022-03-14 12:07:30|1016.8|1016.4|1016.8|1016.4|1016.8|1016.6|1016.4|1016|4291
1647259660000|2022-03-14 12:07:40|1017|1016.2|1017.2|1016.8|1017.2|1016.8|1016.6|1016.2|2966
1647259670000|2022-03-14 12:07:50|1017.4|1017|1017.2|1016.6|1017.6|1017|1017|1016.6|2920
1647259680000|2022-03-14 12:08:00|1017|1016.8|1017|1016.6|1017.4|1017|1017|1016.6|1044
1647259690000|2022-03-14 12:08:10|1017.2|1016.4|1016.6|1016.2|1017.2|1016.4|1016.4|1016|5394
1647259700000|2022-03-14 12:08:20|1016.8|1016.4|1016.6|1016|1016.8|1016.4|1016.2|1015.8|3206
1647259710000|2022-03-14 12:08:30|1016.4|1015.8|1016.4|1015.8|1016.4|1015.8|1016.4|1015.8|0
1647259720000|2022-03-14 12:08:40|1016.2|1015.6|1016.6|1016.2|1016.6|1016.2|1016|1015.4|1720
1647259730000|2022-03-14 12:08:50|||||||||530
1647259740000|2022-03-14 12:09:00|1016.4|1016.4|1016.6|1016.2|1016.6|1016.4|1016.4|1016.2|0
1647259750000|2022-03-14 12:09:10|1016.8|1016.4|1016.8|1016.4|1017|1016.4|1016.8|1016.2|69
1647259760000|2022-03-14 12:09:20|1017|1016.6|1016.8|1016.2|1017|1016.6|1016.6|1016.2|5277
1647259770000|2022-03-14 12:09:30|1016.6|1016.4|1017|1016.6|1017.2|1016.6|1016.6|1016.4|0
1647259780000|2022-03-14 12:09:40|1016.8|1016.4|1017.2|1016.6|1017.2|1016.8|1016.4|1015.8|5730
1647259790000|2022-03-14 12:09:50|1017|1016.4|1016.8|1016.4|1017|1016.4|1016.4|1016|5856
1647259800000|2022-03-14 12:10:00|1017|1016.6|1016.8|1016.4|1017.2|1016.8|1016.6|1016.4|7270
1647259810000|2022-03-14 12:10:10|1017|1016.6|1017.2|1016.8|1017.4|1017.2|1017|1016.6|1460
1647259820000|2022-03-14 12:10:20|1017|1016.6|1017|1016.6|1017.4|1016.6|1016.8|1016.6|7791
1647259830000|2022-03-14 12:10:30|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|4240
1647259840000|2022-03-14 12:10:40|1017|1016.6|1017|1016.6|1017|1016.6|1017|1016.4|512
1647259850000|2022-03-14 12:10:50|1016.8|1016.8|1017|1016.6|1017|1016.8|1016.6|1016.4|5275
1647259860000|2022-03-14 12:11:00|1017.2|1016.8|1015.8|1015.2|1017.4|1017|1015|1014.6|98767
1647259870000|2022-03-14 12:11:10|1015.6|1015.4|1015.2|1014.6|1015.8|1015.6|1015.2|1014.6|2660
1647259880000|2022-03-14 12:11:20|1015|1014.4|1014.6|1014.2|1015.4|1014.8|1014.4|1014|572
1647259890000|2022-03-14 12:11:30|1014.4|1014|1014.4|1014|1014.6|1014|1014|1013.4|200
1647259900000|2022-03-14 12:11:40|1014.2|1013.8|1014.2|1013.6|1014.4|1013.8|1014|1013.4|518
1647259910000|2022-03-14 12:11:50|1014|1013.4|1014|1013.4|1014.2|1013.4|1014|1013.4|0
1647259920000|2022-03-14 12:12:00|1014.2|1013.6|1014.2|1013.6|1014.2|1013.8|1013.8|1013.6|586
1647259930000|2022-03-14 12:12:10|1014|1013.4|1013.2|1012.6|1014|1013.4|1013|1012.6|6775
1647259940000|2022-03-14 12:12:20|1013|1012.8|1013.4|1012.8|1013.6|1013|1013|1012.8|198
1647259950000|2022-03-14 12:12:30|1013.6|1013|1013.4|1013|1013.6|1013|1013.4|1013|0
1647259960000|2022-03-14 12:12:40|1013.2|1012.8|1013|1012.6|1013.2|1012.8|1013|1012.4|0
1647259970000|2022-03-14 12:12:50|1012.8|1012.4|1013|1012.6|1013|1012.6|1012.8|1012.4|0
1647259980000|2022-03-14 12:13:00|1013.2|1012.4|1014|1013.4|1014.2|1013.6|1013|1012.4|5897
1647259990000|2022-03-14 12:13:10|1013.8|1013.2|1014|1013.2|1014|1013.4|1013.6|1013|4130
1647260000000|2022-03-14 12:13:20|1013.8|1013.6|1013.8|1013.4|1013.8|1013.6|1013.8|1013.2|0
1647260010000|2022-03-14 12:13:30|1014|1013.6|1014.2|1013.8|1014.4|1013.8|1014|1013.6|620
1647260020000|2022-03-14 12:13:40|1014.4|1013.6|1014.4|1014|1014.4|1014|1014|1013.6|15026
1647260030000|2022-03-14 12:13:50|1014.6|1014.2|1014.6|1014.2|1014.8|1014.2|1014.4|1014|4155
1647260050000|2022-03-14 12:14:10|1014.8|1014.4|1015.8|1015.2|1015.8|1015.2|1014.8|1014.4|14601
1647260060000|2022-03-14 12:14:20|1015.6|1015|1015.4|1014.8|1016.2|1015.8|1015.2|1014.6|17329
1647260070000|2022-03-14 12:14:30|1015.2|1014.6|1014.6|1014|1015.2|1014.8|1014.4|1013.8|0
1647260080000|2022-03-14 12:14:40|1014.4|1013.8|1014.8|1014.2|1015|1014.4|1014.2|1013.6|0
1647260090000|2022-03-14 12:14:50|1015|1014.4|1015.2|1014.6|1015.2|1014.6|1014.8|1014.4|310
1647260100000|2022-03-14 12:15:00|1015.4|1014.4|1015.2|1014.8|1015.4|1014.8|1014.8|1014.4|213
1647260110000|2022-03-14 12:15:10|1015.4||1015.2||1015.4||1015.2||0
1647260120000|2022-03-14 12:15:20|1015.4||1015.4||1015.4||1015.4||0
1647260130000|2022-03-14 12:15:30|1015.6|1015|1016.8|1016.4|1017|1016.4|1015.6|1015|12455
1647260140000|2022-03-14 12:15:40|1016.6||1016.8||1016.8||1016.6||197
1647260150000|2022-03-14 12:15:50|1017|1016.6|1017.2|1016.6|1017.4|1016.8|1016.8|1016.6|9498
1647260160000|2022-03-14 12:16:00|1017|1016.8|1017|1016.6|1017.2|1017|1017|1016.6|18216
1647260170000|2022-03-14 12:16:10|1017.2|1016.8|1016.4|1016.2|1017.2|1016.8|1016.4|1016.2|4482
1647260180000|2022-03-14 12:16:20|1016.2|1016|1016.2|1015.6|1016.4|1016|1015.8|1015.2|3110
1647260190000|2022-03-14 12:16:30|1016|1015.8|1015.8|1015.2|1016|1015.8|1015.8|1015.2|0
1647260200000|2022-03-14 12:16:40|1015.6|1015.4|1015|1014.6|1015.8|1015.4|1015|1014.4|14687
1647260210000|2022-03-14 12:16:50|1015.2|1014.4|1016|1015.4|1016|1015.4|1015.2|1014.4|1637
1647260220000|2022-03-14 12:17:00|1015.8|1015.2|1016.2|1015.6|1016.4|1015.8|1015.6|1015.2|3662
1647260230000|2022-03-14 12:17:10|1016|1015.4|1015.4|1015|1016.2|1015.4|1015.2|1014.8|5871
1647260240000|2022-03-14 12:17:20|1015.2|1014.8|1015|1014.6|1015.6|1015.2|1015|1014.4|582
1647260250000|2022-03-14 12:17:30|1015.2|1014.4|1014.4|1014|1015.2|1014.4|1014.4|1014|3162
1647260260000|2022-03-14 12:17:40|1014.2|1013.8|1014|1013.4|1014.2|1013.8|1014|1013.4|7000
1647260270000|2022-03-14 12:17:50|1013.8|1013.6|1013.8|1013.2|1013.8|1013.6|1013.8|1013.2|0
1647260280000|2022-03-14 12:18:00|1014|1013.6|1014|1013.6|1014|1013.6|1014|1013.6|0
1647260290000|2022-03-14 12:18:10|1014.2|1013.8|1014|1013.6|1014.2|1013.8|1013.6|1013|8578
1647260300000|2022-03-14 12:18:20|1013.8|1013.4|1013.4|1013|1013.8|1013.4|1013.2|1013|1613
1647260310000|2022-03-14 12:18:30|1013.6|1013.2|1013.8|1013.4|1014.4|1013.8|1013|1012.8|37683
1647260320000|2022-03-14 12:18:40|1014|1013.2|1012.4|1011.8|1014|1013.2|1012.2|1011.6|2329
1647260330000|2022-03-14 12:18:50|1012.6|1012|1012.6|1012|1012.6|1012.4|1012.6|1012|1164
1647260340000|2022-03-14 12:19:00|1012.4|1011.8|1012.8|1012.2|1012.8|1012.4|1012.2|1011.8|658
1647260350000|2022-03-14 12:19:10|1012.6|1012.6|1013.2|1012.8|1013.6|1013|1012.6|1012.6|1632
1647260360000|2022-03-14 12:19:20|1013.4|1013|1013|1012.8|1013.6|1013|1013|1012.6|6303
1647260370000|2022-03-14 12:19:30|1012.8|1012.6|1012.6|1012|1012.8|1012.6|1012.2|1011.8|3478
1647260380000|2022-03-14 12:19:40|1012.4|1011.6|1012|1011.2|1012.4|1011.8|1011.8|1011.2|0
1647260390000|2022-03-14 12:19:50|1011.8|1011.4|1012|1011.6|1012.2|1011.6|1011.6|1011.2|27
1647260400000|2022-03-14 12:20:00|1012.2|1011.8|1012|1011.4|1012.2|1011.8|1011.6|1011.4|6104
1647260410000|2022-03-14 12:20:10|1012.2|1011.6|1012.4|1011.8|1012.6|1012|1012.2|1011.6|45
1647260420000|2022-03-14 12:20:20|1012.6|1012|1012.2|1011.8|1012.6|1012|1011.8|1011.6|7725
1647260430000|2022-03-14 12:20:30|1012.4|1012|1013.2|1012.6|1013.2|1012.6|1012.2|1012|664
1647260440000|2022-03-14 12:20:40|1013|1012.8|1012.4|1012|1013|1012.8|1012.4|1012|2999
1647260450000|2022-03-14 12:20:50|1012.2|1011.8|1013|1012.4|1013|1012.6|1011.8|1011.2|3060
1647260460000|2022-03-14 12:21:00|1013.2|1012.6|1012.8|1012.4|1013.4|1012.8|1012.8|1012.4|2878
1647260470000|2022-03-14 12:21:10|1012.6|1012.2|1012.6|1012|1012.6|1012.2|1012.2|1011.6|6554
1647260480000|2022-03-14 12:21:20|1012.4|1012.2|1013|1012.4|1013.2|1012.6|1012.4|1012.2|0
1647260490000|2022-03-14 12:21:30|1013.2|1012.6|1013|1012.6|1013.2|1012.6|1013|1012.6|0
1647260500000|2022-03-14 12:21:40|1013.2|1013|1013.4|1013|1013.4|1013|1013|1012.8|663
1647260510000|2022-03-14 12:21:50|1013.2|1012.8|1012.2|1012|1013.2|1012.8|1012.2|1012|536
1647260520000|2022-03-14 12:22:00|1012.4|1011.8|1012|1011.4|1012.6|1011.8|1012|1011.4|4920
1647260530000|2022-03-14 12:22:10|1012.2|1011.6|1012.2|1011.6|1012.4|1011.8|1011.4|1011|1369
1647260540000|2022-03-14 12:22:20|1012.4|1011.8|1013.4|1012.8|1013.4|1013|1012.2|1011.8|5994
1647260550000|2022-03-14 12:22:30|1013.2|1012.4|1013|1012.6|1013.2|1012.6|1012.6|1012.2|796
1647260560000|2022-03-14 12:22:40|1012.8|1012.4|1012.4|1012|1013|1012.4|1012.2|1012|1991
1647260570000|2022-03-14 12:22:50|1012.6|1012.2|1011.8|1011.4|1012.8|1012.2|1011.8|1011.2|12196
1647260580000|2022-03-14 12:23:00|1012|1011.6|1012.6|1012|1012.8|1012.2|1012|1011.6|1235
1647260590000|2022-03-14 12:23:10|1012.4|1012.2|1012.8|1012.2|1012.8|1012.2|1012|1011.6|9407
1647260600000|2022-03-14 12:23:20|1012.6|1012|1012.6|1012|1012.8|1012|1012.2|1011.6|927
1647260610000|2022-03-14 12:23:30|1012.8|1012.2|1012.8|1012.2|1013.4|1012.8|1012.6|1012|300
1647260620000|2022-03-14 12:23:40|1012.6|1012|1011.8|1011.2|1012.6|1012|1011.8|1011.2|1603
1647260630000|2022-03-14 12:23:50|1011.6|1011|1011.8|1011.2|1011.8|1011.6|1011.4|1010.8|1573
1647260640000|2022-03-14 12:24:00|1012|1011.4|1012.2|1011.6|1012.2|1011.8|1011.8|1011.2|88
1647260650000|2022-03-14 12:24:10||1011.8||1011.8||1012||1011.6|320
1647260660000|2022-03-14 12:24:20|1012|1011.6|1011.6|1011|1012|1011.6|1011.4|1011|4614
1647260670000|2022-03-14 12:24:30|1011.4|1011.2|1011.4|1011|1011.6|1011.2|1011.4|1011|1000
1647260680000|2022-03-14 12:24:40|1011.2|1010.6|1010.8|1010.2|1011.4|1010.8|1010.6|1010|4880
1647260690000|2022-03-14 12:24:50|1010.6|1010.4|1010.6|1010.2|1010.6|1010.4|1010.6|1010.2|544
1647260700000|2022-03-14 12:25:00|1010.8|1010.4|1012|1011.8|1012|1011.8|1010.8|1010.4|2624
1647260710000|2022-03-14 12:25:10|1011.8|1011.6|1011.8|1011.4|1012|1011.6|1011.6|1011.2|12994
1647260720000|2022-03-14 12:25:20|1011.6|1011.2|1012|1011.6|1012|1011.6|1011.6|1011.2|621
1647260730000|2022-03-14 12:25:30||1011.4||1011.6||1011.6||1011.4|0
1647260740000|2022-03-14 12:25:40|1012.2|1011.8|1012.2|1011.8|1012.4|1012|1012|1011.8|6406
1647260750000|2022-03-14 12:25:50|1012.4|1012|1013|1012.6|1013|1012.6|1012.4|1012|2280
1647260760000|2022-03-14 12:26:00|1013.2|1012.8|1013.8|1013.2|1013.8|1013.2|1013.2|1012.6|1829
1647260770000|2022-03-14 12:26:10|1013.6|1013|1013.4|1013|1013.8|1013|1013.2|1013|5738
1647260780000|2022-03-14 12:26:20|1013.2||1013.2||1013.2||1013.2||1134
1647260790000|2022-03-14 12:26:30|1013|1012.8|1013.2|1012.8|1013.4|1012.8|1013|1012.6|3127
1647260800000|2022-03-14 12:26:40|1013.4|1013|1013.8|1013.2|1013.8|1013.2|1013.4|1013|17
1647260810000|2022-03-14 12:26:50|1013.6|1013|1014.2|1013.8|1014.6|1014|1013.4|1013|2733
1647260820000|2022-03-14 12:27:00|1014.4|1014|1014.8|1014.2|1015|1014.4|1014.4|1014|199
1647260830000|2022-03-14 12:27:10|1015|1014.4|1015|1014.6|1015.2|1014.8|1014.8|1014.4|1584
1647260840000|2022-03-14 12:27:20|1015.2|1014.8|1015.2|1014.8|1015.2|1014.8|1015|1014.6|0
1647260850000|2022-03-14 12:27:30|1015.6|1015|1015.8|1015.4|1015.8|1015.4|1015.4|1014.8|6902
1647260860000|2022-03-14 12:27:40|1016|1015.6|1015|1014.6|1016|1015.6|1014.8|1014.4|8533
1647260870000|2022-03-14 12:27:50|1014.8|1014.4|1014.8|1014.2|1014.8|1014.4|1014.4|1014|0
1647260880000|2022-03-14 12:28:00|1014.6|1014.4|1015|1014.4|1015.2|1014.8|1014.6|1014.4|1489
1647260890000|2022-03-14 12:28:10|1014.8|1014.2|1014.2|1013.6|1014.8|1014.2|1014|1013.4|8547
1647260900000|2022-03-14 12:28:20|1014|1014|1013.4|1012.8|1014.2|1014|1013|1012.4|9250
1647260910000|2022-03-14 12:28:30|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|0
1647260920000|2022-03-14 12:28:40|1013.4|1012.8|1013.2|1012.4|1013.6|1013.2|1013|1012.4|3664
1647260930000|2022-03-14 12:28:50|1013|1012.2|1012.6|1012.2|1013|1012.4|1012.6|1012|0
1647260940000|2022-03-14 12:29:00|1012.4|1012|1013.2|1012.6|1013.4|1012.8|1012.4|1012|2571
1647260950000|2022-03-14 12:29:10|1013.4|1012.8|1013.2|1012.8|1013.6|1013|1013.2|1012.6|5316
1647260960000|2022-03-14 12:29:20|1013.4|1013|1012.4|1012|1013.4|1013.2|1012.2|1011.6|9443
1647260970000|2022-03-14 12:29:30|1012.6|1012.2|1013.4|1013|1013.8|1013.4|1012.6|1012.2|9741
1647260980000|2022-03-14 12:29:40|1013.6|1012.8|1013.4|1012.8|1013.6|1013.2|1013.4|1012.8|0
1647260990000|2022-03-14 12:29:50|1013.6|1013|1013.4|1013.2|1013.6|1013.2|1013.4|1013|0
1647261000000|2022-03-14 12:30:00|1013.6|1013|1013.8|1013.2|1013.8|1013.6|1013.4|1013|787
1647261010000|2022-03-14 12:30:10|1013.6|1013.4|1013.8|1013.4|1013.8|1013.4|1013.6|1013.2|2028
1647261020000|2022-03-14 12:30:20|1014|1013.6|1014.8|1014.4|1015|1014.6|1014|1013.6|4754
1647261030000|2022-03-14 12:30:30|1014.6|1014.2|1014.8|1014.2|1014.8|1014.2|1014.2|1013.8|11385
1647261040000|2022-03-14 12:30:40||1014.4||1014.4||1014.4||1014.2|0
1647261050000|2022-03-14 12:30:50|1015|1014.6|1015.4|1015.2|1016|1015.6|1015|1014.6|3199
1647261060000|2022-03-14 12:31:00|1015.2|1015|1015.8|1015.2|1015.8|1015.2|1015.2|1014.8|856
1647261070000|2022-03-14 12:31:10|1015.6|1015.4|1015.8|1015.4|1015.8|1015.4|1014.8|1014.6|12059
1647261090000|2022-03-14 12:31:30|1016|1015.6|1015.6|1015.2|1016.2|1015.6|1015.6|1015.2|5594
1647261100000|2022-03-14 12:31:40|1015.4|1015|1015.2|1014.6|1015.4|1015|1014.8|1014.2|9796
1647261110000|2022-03-14 12:31:50|1015|1014.4|1014|1013.4|1015|1014.4|1013.8|1013.4|1659
1647261120000|2022-03-14 12:32:00|1013.8|1013.2|1013.4|1013|1013.8|1013.2|1013.4|1012.8|258
1647261130000|2022-03-14 12:32:10|1013.6|1013.2|1013.6|1013.2|1013.8|1013.2|1013.6|1013.2|542
1647261140000|2022-03-14 12:32:20|1013.8|1013.4|1014.2|1013.8|1014.2|1013.8|1013.8|1013.4|11
1647261150000|2022-03-14 12:32:30|1014|1014|1015|1014.6|1015|1014.6|1014|1014|659
1647261160000|2022-03-14 12:32:40|1015.2|1014.8|1014.8|1014.4|1015.2|1014.8|1014.8|1014.4|1971
1647261170000|2022-03-14 12:32:50|1014.6|1014.2|1014.2|1013.8|1014.8|1014.4|1014|1013.6|10704
1647261180000|2022-03-14 12:33:00|1014.4|1014|1014|1013.4|1014.6|1014|1014|1013.4|922
1647261190000|2022-03-14 12:33:10|1014.2|1013.2|1014.4|1013.8|1014.4|1013.8|1013.8|1013.2|473
1647261200000|2022-03-14 12:33:20|1014.6|1014|1014.6|1014.2|1014.6|1014.2|1014.4|1014|0
1647261210000|2022-03-14 12:33:30|1014.8|1014.4|1015|1014.8|1015.6|1015|1014.4|1014.2|2132
1647261220000|2022-03-14 12:33:40|1015.2|1014.6|1015.4|1014.8|1015.4|1014.8|1015|1014.6|738
1647261230000|2022-03-14 12:33:50|1015.6|1015|1017.2|1016.6|1017.2|1016.6|1015.6|1015|196
1647261240000|2022-03-14 12:34:00|1017.4|1016.8|1017.2|1016.8|1017.6|1017.2|1017|1016.6|3992
1647261250000|2022-03-14 12:34:10|1017.4|1017|1017|1016.8|1017.4|1017|1017|1016.4|8294
1647261260000|2022-03-14 12:34:20|1017.2|1017|1017.4|1016.8|1017.4|1017|1016.6|1016.2|5240
1647261270000|2022-03-14 12:34:30|1017.2|1017|1018.4|1017.8|1018.6|1018.2|1017.2|1016.8|9360
1647261280000|2022-03-14 12:34:40|1018.6|1018|1018.8|1018.2|1019|1018.4|1018.4|1018|1076
1647261290000|2022-03-14 12:34:50|1019|1018.4|1019|1018.6|1019.8|1019.4|1019|1018.4|13088
1647261300000|2022-03-14 12:35:00|1018.8|1018.4|1017.6|1017.2|1019|1018.4|1017.2|1016.6|9704
1647261310000|2022-03-14 12:35:10|1017.8|1017.4|1017.4|1016.8|1018.2|1017.6|1017.2|1016.8|2352
1647261320000|2022-03-14 12:35:20|1017.2|1017|1017.4|1016.8|1017.8|1017.2|1017.2|1016.8|752
1647261330000|2022-03-14 12:35:30|1017.2|1016.6|1017.2|1016.6|1017.2|1016.6|1016.6|1016|2574
1647261340000|2022-03-14 12:35:40|1017|1016.8|1017.4|1016.8|1017.4|1016.8|1017|1016.6|5
1647261350000|2022-03-14 12:35:50|1017.2|1016.6|1017|1016.6|1017.2|1016.8|1016.8|1016.6|2253
1647261360000|2022-03-14 12:36:00|1016.8|1016.4|1016.8|1016.2|1016.8|1016.4|1016.4|1016|7536
1647261370000|2022-03-14 12:36:10|1016.6|1016.4|1016.6|1016|1016.8|1016.4|1016.4|1015.6|641
1647261380000|2022-03-14 12:36:20|1016.8|1016.6|1016|1015.6|1017|1016.6|1016|1015.6|23975
1647261390000|2022-03-14 12:36:30|1015.8|1015.4|1015|1014.6|1015.8|1015.4|1015|1014.6|4483
1647261400000|2022-03-14 12:36:40|1015.2|1015|1015.4|1014.8|1015.6|1015.2|1015.2|1014.6|4880
1647261410000|2022-03-14 12:36:50|1015.8|1015|1015.8|1015.6|1015.8|1015.6|1015.4|1015|859
1647261420000|2022-03-14 12:37:00|1016|1015.4|1015.2|1014.8|1016|1015.4|1015.2|1014.8|4273
1647261430000|2022-03-14 12:37:10|1015.4|1015.2|1014.4|1014|1015.8|1015.2|1014.4|1013.8|3866
1647261440000|2022-03-14 12:37:20|1014|1013.8|1014.2|1013.6|1014.4|1013.8|1013.8|1013.2|1124
1647261450000|2022-03-14 12:37:30|1014|1013.8|1014.4|1013.8|1014.8|1014.2|1013.4|1013.2|12011
1647261460000|2022-03-14 12:37:40|1014.6|1013.6|1014.8|1014.4|1015|1014.6|1014.6|1013.6|471
1647261470000|2022-03-14 12:37:50|1015|1014.2|1014.8|1014.2|1015|1014.2|1014.6|1014.2|0
1647261480000|2022-03-14 12:38:00|1014.6|1014.4|1015.6|1015.2|1015.6|1015.2|1014.6|1014.2|1217
1647261490000|2022-03-14 12:38:10|1015.4|1015|1015.4|1014.8|1015.6|1015|1015.2|1014.8|2026
1647261500000|2022-03-14 12:38:20|1015.2|1015|1015.2|1014.8|1015.6|1015|1015.2|1014.8|1072
1647261510000|2022-03-14 12:38:30|1015.4|1015.2|1015|1014.6|1015.4|1015.2|1015|1014.6|4301
1647261530000|2022-03-14 12:38:50|1014.8|1014.4|1015.4|1014.8|1015.4|1014.8|1014.6|1014|5192
1647261540000|2022-03-14 12:39:00|1015.2|1015|1015.4|1015|1015.6|1015.2|1015.2|1015|731
1647261550000|2022-03-14 12:39:10|1015.6|1014.8|1015.4|1014.8|1015.6|1014.8|1015.4|1014.8|0
1647261560000|2022-03-14 12:39:20||1015||1015||1015||1015|0
1647261570000|2022-03-14 12:39:30|1015.2|1014.8|1015|1014.6|1015.2|1014.8|1015|1014.6|703
1647261580000|2022-03-14 12:39:40||1014.8||1014.6||1014.8||1014.6|0
1647261590000|2022-03-14 12:39:50|1015.2|1014.8|1015.6|1015.2|1015.6|1015.2|1015.2|1014.8|395
1647261600000|2022-03-14 12:40:00|1015.4||1015.4||1015.4||1015.4||0
1647261610000|2022-03-14 12:40:10|1015.6||1015.6||1015.6||1015.6||196
1647261620000|2022-03-14 12:40:20|1015.8|1015.6|1016|1015.8|1016|1015.8|1015.8|1015.2|1000
1647261630000|2022-03-14 12:40:30|1016.2|1016|1016.8|1016.4|1016.8|1016.4|1016.2|1016|1561
1647261640000|2022-03-14 12:40:40|1017|1016.6|1017|1016.6|1017|1016.8|1017|1016.6|13
1647261650000|2022-03-14 12:40:50|1017.2|1016.8|1018.2|1017.8|1018.2|1017.8|1017.2|1016.8|10188
1647261660000|2022-03-14 12:41:00|1018|1017.6|1018|1017.4|1018.4|1018|1017.6|1017|22426
1647261670000|2022-03-14 12:41:10|1017.8|1017.8|1018.2|1017.8|1018.2|1017.8|1017.6|1017.8|10535
1647261680000|2022-03-14 12:41:20|1018|1017.6|1017.4|1016.8|1018.2|1017.6|1017.4|1016.8|3702
1647261690000|2022-03-14 12:41:30|1017.2|1017|1017.8|1017.6|1018.2|1018|1017.2|1017|7897
1647261700000|2022-03-14 12:41:40|1017.6|1017.4|1017.8|1017.4|1018|1017.4|1017.6|1017.2|459
1647261710000|2022-03-14 12:41:50|1018|1017.6|1018.6|1018.2|1018.8|1018.2|1017.8|1017.6|1872
1647261720000|2022-03-14 12:42:00|1018.8|1018|1018.8|1018.4|1019|1018.4|1018.4|1018|197
1647261730000|2022-03-14 12:42:10|1019|1018.6|1019|1018.4|1019|1018.6|1018.8|1018.4|399
1647261740000|2022-03-14 12:42:20|1019.2|1018.6|1019.2|1018.8|1019.4|1019|1019.2|1018.6|932
1647261750000|2022-03-14 12:42:30|1019|1019|1019|1018.6|1019.2|1019|1018.8|1018.4|5612
1647261760000|2022-03-14 12:42:40||1018.4||1018.4||1018.6||1018.4|0
1647261770000|2022-03-14 12:42:50|1019.2|1018.6|1019|1018.6|1019.2|1018.6|1019|1018.6|0
1647261780000|2022-03-14 12:43:00|1018.8|1018.8|1019.2|1018.8|1019.2|1018.8|1018.8|1018.6|163
1647261790000|2022-03-14 12:43:10|1019|1018.6|1019|1018.4|1019|1018.6|1018.8|1018.2|3977
1647261800000|2022-03-14 12:43:20|1019.2|1018.6|1018.8|1018.4|1019.4|1019|1018.8|1018.4|210
1647261810000|2022-03-14 12:43:30|1018.6|1018.2|1018.6|1018.2|1018.6|1018.2|1018.4|1018.2|1555
1647261820000|2022-03-14 12:43:40|1018.8|1018.6|1018.6|1018.2|1018.8|1018.6|1018.4|1018.2|3706
1647261830000|2022-03-14 12:43:50|1018.8|1018.4|1019|1018.4|1019|1018.6|1018.8|1018.4|3994
1647261840000|2022-03-14 12:44:00|1019.2|1018.6|1020|1019.4|1020|1019.6|1019|1018.6|3798
1647261850000|2022-03-14 12:44:10|1020.2|1019.6|1019.2|1018.8|1020.2|1019.6|1019.2|1018.8|13994
1647261860000|2022-03-14 12:44:20|1019.4|1019|1019|1018.4|1019.4|1019|1018.8|1018.4|3257
1647261870000|2022-03-14 12:44:30|1019.2|1018.6|1019|1018.6|1019.8|1019.2|1018.8|1018.4|34019
1647261880000|2022-03-14 12:44:40|1018.8|1018.4|1019.4|1019|1019.4|1019|1018.6|1018.2|4377
1647261890000|2022-03-14 12:44:50|1019.2|1018.6|1019.6|1019.2|1020|1019.4|1019|1018.4|3454
1647261900000|2022-03-14 12:45:00|1019.8|1019.4|1019.6|1019|1020.2|1019.6|1019.4|1019|367
1647261910000|2022-03-14 12:45:10|1019.8|1019.2|1019.6|1019|1019.8|1019.2|1019.2|1018.8|4588
1647261920000|2022-03-14 12:45:20|1019.8|1019.2|1019|1018.4|1019.8|1019.4|1018.6|1018|4622
1647261930000|2022-03-14 12:45:30|1018.8|1018.6|1019|1018.4|1019.2|1018.6|1018.8|1018.2|0
1647261940000|2022-03-14 12:45:40||1018.6||1018.6||1018.6||1018.4|0
1647261950000|2022-03-14 12:45:50|1019.2|1018.8|1020|1019.4|1020.2|1019.6|1019.2|1018.8|6289
1647261960000|2022-03-14 12:46:00|1019.8|1019.6|1019.2|1018.8|1020|1019.6|1019.2|1018.8|854
1647261970000|2022-03-14 12:46:10|1019|1018.6|1017.8|1017.4|1019|1018.6|1017.8|1017.2|1377
1647261980000|2022-03-14 12:46:20|1017.6|1017.2|1018.8|1018.2|1018.8|1018.2|1017.6|1017|961
1647261990000|2022-03-14 12:46:30|1018.6|1018.4|1018.8|1018.2|1018.8|1018.4|1018.6|1018.2|0
1647262000000|2022-03-14 12:46:40|1018.6|1018|1017.8|1017.2|1018.6|1018|1017.4|1017|6317
1647262010000|2022-03-14 12:46:50|1018|1017.4|1018.6|1018|1018.8|1018.4|1018|1017.2|2544
1647262020000|2022-03-14 12:47:00|1018.4|1017.8|1018.6|1018|1018.6|1018.4|1018.4|1017.8|105
1647262030000|2022-03-14 12:47:10|1018.8|1018.2|1019.2|1018.6|1019.2|1018.6|1018.8|1018.2|0
1647262040000|2022-03-14 12:47:20|1019|1018.4|1018.6|1018|1019.2|1018.6|1018.4|1018|3128
1647262050000|2022-03-14 12:47:30|1019.2|1018.2|1019.2|1018.6|1019.4|1018.8|1019|1018.2|16000
1647262060000|2022-03-14 12:47:40|1019||1019||1019.2||1019||0
1647262070000|2022-03-14 12:47:50|1019.2|1018.8|1019.2|1018.8|1019.2|1019|1019|1018.6|714
1647262080000|2022-03-14 12:48:00|1019.4|1019|1019.6|1019|1020|1019.6|1019.4|1018.6|1079
1647262090000|2022-03-14 12:48:10|1019.8|1019.2|1019.8|1019.4|1020|1019.6|1019.8|1019.2|0
1647262100000|2022-03-14 12:48:20|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.4|18
1647262110000|2022-03-14 12:48:30|1019.8|1019.4|1020.4|1019.8|1020.8|1020.2|1019.6|1019.2|9917
1647262120000|2022-03-14 12:48:40|1020.2|1020|1021.4|1021|1021.6|1021|1020.2|1020|3845
1647262130000|2022-03-14 12:48:50|1021.6|1021.2|1021.6|1021|1021.8|1021.4|1021.2|1020.8|17370
1647262140000|2022-03-14 12:49:00|1021.4|1020.8|1020.8|1020.4|1021.8|1021|1020.6|1020.2|8294
1647262150000|2022-03-14 12:49:10|1021|1020.6|1020.2|1019.8|1021|1020.6|1020.2|1019.6|6870
1647262160000|2022-03-14 12:49:20|1020.4|1019.6|1020|1019.4|1020.4|1019.8|1019.8|1019.2|0
1647262170000|2022-03-14 12:49:30|1019.8|1019.6|1019.4|1019|1020|1019.6|1019.4|1019|116
1647262180000|2022-03-14 12:49:40|1019.6|1019.2|1019.8|1019.4|1019.8|1019.4|1019.2|1019.2|226
1647262190000|2022-03-14 12:49:50|1019.6|1019.2|1019.4|1019|1019.6|1019.4|1019.2|1018.8|2826
1647262200000|2022-03-14 12:50:00|1019.6|1019.2|1019.8|1019.2|1019.8|1019.4|1019.6|1019|1953
1647262210000|2022-03-14 12:50:10|1019.6|1019|1019.4|1018.8|1019.6|1019|1019.2|1018.6|376
1647262220000|2022-03-14 12:50:20|1019.2|1018.6|1018.6|1018|1019.2|1018.8|1018.4|1017.8|2620
1647262230000|2022-03-14 12:50:30|1018.4|1017.8|1018|1017.4|1018.8|1018.2|1017.8|1017.2|1341
1647262240000|2022-03-14 12:50:40|1018.2|1017.6|1018.2|1017.8|1018.6|1018|1018.2|1017.6|262
1647262250000|2022-03-14 12:50:50|1018|1018|1018|1017.6|1018.4|1018|1017.8|1017.2|9208
1647262260000|2022-03-14 12:51:00|1018.2|1017.8|1018.2|1017.8|1018.8|1018.4|1018.2|1017.6|3147
1647262270000|2022-03-14 12:51:10|1018.4|1018|1018.8|1018.2|1018.8|1018.2|1018.4|1018|809
1647262280000|2022-03-14 12:51:20|1019|1018.4|1019|1018.4|1019|1018.6|1018.8|1018.4|287
1647262290000|2022-03-14 12:51:30|1019.2|1018.6|1019.4|1018.8|1019.4|1018.8|1019.2|1018.6|795
1647262300000|2022-03-14 12:51:40|1019.6|1019|1018.6|1018|1019.6|1019|1018.6|1018|7292
1647262310000|2022-03-14 12:51:50|1018.4|1017.8|1018.6|1018.2|1018.8|1018.2|1018.4|1017.8|250
1647262320000|2022-03-14 12:52:00|1018.8|1018.4|1019.2|1019|1019.6|1019|1018.8|1018.2|616
1647262330000|2022-03-14 12:52:10|1019|1018.8|1019.2|1018.8|1019.2|1019|1019|1018.6|1016
1647262340000|2022-03-14 12:52:20|1019|1018.6|1019.2|1018.6|1019.2|1018.8|1019|1018.4|600
1647262350000|2022-03-14 12:52:30|1019||1019||1019||1019||0
1647262360000|2022-03-14 12:52:40|1018.8|1018.4|1018.8|1018.4|1019|1018.6|1018.8|1018.4|3657
1647262370000|2022-03-14 12:52:50|1018.6|1018.2|1019|1018.4|1019|1018.4|1018.4|1018.2|4010
1647262380000|2022-03-14 12:53:00|1018.8|1018.6|1019|1018.4|1019|1018.6|1018.8|1018.4|1600
1647262390000|2022-03-14 12:53:10|1019.2|1018.6|1019.2|1018.8|1019.6|1019|1019.2|1018.6|1189
1647262400000|2022-03-14 12:53:20|1019.4|1018.6|1018.4|1018|1019.4|1018.8|1018.2|1017.8|489
1647262410000|2022-03-14 12:53:30|1018.6|1017.8|1018.4|1017.8|1018.8|1018.6|1018.2|1017.8|3104
1647262420000|2022-03-14 12:53:40|1018.2|1018|1018|1017.6|1018.4|1018|1018|1017.6|3
1647262430000|2022-03-14 12:53:50|1018.2|1017.8|1018.2|1017.8|1018.2|1017.8|1018|1017.6|71
1647262440000|2022-03-14 12:54:00|1018|1017.6|1017.8|1017.4|1018|1017.6|1017.8|1017.4|4204
1647262450000|2022-03-14 12:54:10|1018|1017.6|1018|1017.4|1018|1017.6|1017.8|1017.4|400
1647262460000|2022-03-14 12:54:20|1017.8|1017.6|1018.8|1018.4|1019|1018.4|1017.8|1017.4|3320
1647262470000|2022-03-14 12:54:30|1019|1018.2|1022.6|1022|1023.4|1023|1019|1018.2|54561
1647262480000|2022-03-14 12:54:40|1022.8|1022.2|1020.6|1020|1022.8|1022.4|1020.4|1019.8|8215
1647262490000|2022-03-14 12:54:50|1020.4|1019.8|1019.8|1019.2|1020.4|1020|1019.4|1018.8|4715
1647262500000|2022-03-14 12:55:00|1019.6|1019|1017.8|1017.2|1019.6|1019|1017.6|1017.2|9358
1647262510000|2022-03-14 12:55:10|1018|1017.4|1017.6|1017.2|1018|1017.6|1017.2|1017|6564
1647262520000|2022-03-14 12:55:20|1017.8|1017|1017.6|1017|1017.8|1017.4|1017.2|1017|0
1647262530000|2022-03-14 12:55:30|1017.4|1016.8|1017.2|1016.6|1017.4|1016.8|1016.8|1016.2|6528
1647262540000|2022-03-14 12:55:40|1017.4|1016.8|1017.6|1017|1018|1017.8|1017.4|1016.6|12979
1647262550000|2022-03-14 12:55:50|1017.4|1016.8|1017.2|1016.6|1017.4|1016.8|1016.6|1016|4755
1647262560000|2022-03-14 12:56:00|1016.8|1016.4|1017.2|1016.6|1017.2|1016.8|1016.6|1016|2520
1647262570000|2022-03-14 12:56:10|1017|1016.8|1017.4|1016.8|1017.4|1017|1016.8|1016.2|399
1647262580000|2022-03-14 12:56:20|1017.6|1017.4|1017.6|1017.2|1018.2|1017.6|1017.2|1016.6|4439
1647262590000|2022-03-14 12:56:30|1017.4|1017|1017.4|1016.8|1017.4|1017|1017|1016.4|2407
1647262600000|2022-03-14 12:56:40|1017|1017|1018.2|1017.8|1018.8|1018.2|1017|1016.6|6168
1647262610000|2022-03-14 12:56:50|1018.6|1018|1018|1017.4|1018.6|1018.2|1017.6|1017|1037
1647262620000|2022-03-14 12:57:00|1017.6|1017.2|1018|1017.4|1018.6|1018|1017.4|1016.8|10264
1647262630000|2022-03-14 12:57:10|1017.8|1017.6|1018.4|1017.8|1018.6|1018.2|1017.6|1017.4|8119
1647262640000|2022-03-14 12:57:20|1018.6|1018|1018.2|1017.8|1018.6|1018.2|1018.2|1017.8|524
1647262650000|2022-03-14 12:57:30|1018.4|1018|1017.6|1017.2|1018.6|1018.2|1017.4|1016.8|2796
1647262660000|2022-03-14 12:57:40|1017.4|1017|1017.8|1017.2|1017.8|1017.4|1017.4|1016.8|0
1647262670000|2022-03-14 12:57:50|1017.6|1017|1018|1017.4|1018.4|1017.8|1017.2|1016.8|6326
1647262680000|2022-03-14 12:58:00|1017.8|1017.2|1018.6|1018.2|1018.6|1018.2|1017.4|1016.8|5750
1647262690000|2022-03-14 12:58:10|1019|1018.4|1019|1018.6|1019.2|1018.6|1018.8|1018.4|2037
1647262700000|2022-03-14 12:58:20|1019.2|1018.8|1019|1018.4|1019.6|1019|1018.2|1017.8|5504
1647262710000|2022-03-14 12:58:30|1018.8|1018.2|1018.4|1017.8|1019|1018.2|1018.2|1017.6|0
1647262720000|2022-03-14 12:58:40|1018.2|1017.6|1017.6|1017.2|1018.2|1017.6|1017.4|1017|600
1647262730000|2022-03-14 12:58:50|1017.4|1017|1017.4|1017|1017.8|1017.2|1017|1016.4|10065
1647262740000|2022-03-14 12:59:00|1017.2|1016.8|1017.4|1017|1017.8|1017.2|1017|1016.8|864
1647262750000|2022-03-14 12:59:10|1017.2|1016.8|1016.6|1016|1017.2|1016.8|1016.4|1016|2326
1647262760000|2022-03-14 12:59:20|1016.8|1016.2|1016.6|1016|1016.8|1016.2|1016.6|1016|0
1647262770000|2022-03-14 12:59:30||1016.2||1016||1016.2||1016|0
1647262790000|2022-03-14 12:59:50|1016.8|1016.2|1017.8|1017.2|1017.8|1017.4|1016.6|1016.2|3155
1647262800000|2022-03-14 13:00:00|1017.6|1017|1016.6|1016|1017.6|1017.2|1016.4|1016|9241
1647262810000|2022-03-14 13:00:10|1016.8|1016.2|1017.2|1016.8|1017.2|1016.8|1016.6|1016.2|307
1647262820000|2022-03-14 13:00:20|1017|1017|1017.8|1017.4|1017.8|1017.4|1017|1016.6|1742
1647262830000|2022-03-14 13:00:30|1017.6|1017.2|1017.8|1017.4|1017.8|1017.4|1017.2|1016.8|0
1647262840000|2022-03-14 13:00:40|1018|1017.6|1018|1017.6|1018.2|1017.8|1017.8|1017.4|2358
1647262850000|2022-03-14 13:00:50|1018.2|1017.8|1018|1017.6|1018.6|1018|1017.8|1017.4|343
1647262860000|2022-03-14 13:01:00|1017.8|1017.4|1018.2|1017.6|1018.2|1017.8|1017.8|1017.4|1410
1647262870000|2022-03-14 13:01:10|1018.4|1017.8|1019|1018.6|1019.2|1018.8|1018.4|1017.8|2505
1647262880000|2022-03-14 13:01:20|1019.2|1018.4|1017.8|1017.2|1019.2|1018.4|1017.8|1017.2|10058
1647262890000|2022-03-14 13:01:30|1017.6|1017|1017.4|1017|1017.8|1017.4|1017.2|1016.6|1233
1647262900000|2022-03-14 13:01:40|1017.6|1017.2|1017.6|1017|1017.6|1017.2|1017.2|1016.8|1082
1647262910000|2022-03-14 13:01:50||1017.2||1017||1017.2||1017|500
1647262920000|2022-03-14 13:02:00|1017.4|1017.2|1016.8|1016.2|1017.6|1017.2|1016.8|1016.2|283
1647262930000|2022-03-14 13:02:10|1016.6|1016.4|1016.8|1016.2|1016.8|1016.4|1016.4|1016.2|514
1647262940000|2022-03-14 13:02:20|1016.6|1016.4|1017.6|1017.2|1017.6|1017.2|1016.6|1016.2|197
1647262950000|2022-03-14 13:02:30|1017.4|1017|1017.2|1016.6|1017.6|1017.2|1017|1016.4|7887
1647262960000|2022-03-14 13:02:40|1017|1016.8|1017|1016.6|1017.4|1016.8|1016.6|1016|4401
1647262970000|2022-03-14 13:02:50|1016.8|1016.4|1016.6|1016.2|1016.8|1016.6|1016.6|1016.2|263
1647262980000|2022-03-14 13:03:00|1016.4|1016|1016.2|1015.8|1016.4|1016|1016|1015.8|5837
1647262990000|2022-03-14 13:03:10|1016.4|1015.6|1017|1016.4|1017|1016.4|1015.8|1015.4|2010
1647263000000|2022-03-14 13:03:20|1017.2|1016.6|1017.6|1017.2|1017.6|1017.2|1017.2|1016.6|884
1647263010000|2022-03-14 13:03:30|1017.4|1017|1017.2|1016.8|1017.6|1017|1017.2|1016.6|1873
1647263020000|2022-03-14 13:03:40|1017.4|1017|1017.4|1016.8|1017.4|1017|1017.4|1016.8|0
1647263030000|2022-03-14 13:03:50|1017.6|1017|1017.6|1017.2|1017.6|1017.2|1017.6|1016.8|266
1647263040000|2022-03-14 13:04:00|1017.4|1017|1017|1016.6|1017.4|1017.2|1017|1016.4|4504
1647263050000|2022-03-14 13:04:10|1016.8|1016.4|1016.8|1016.4|1017.2|1016.8|1016.4|1015.8|3401
1647263060000|2022-03-14 13:04:20|1017|1016.2|1017.4|1016.8|1017.6|1017.2|1017|1016.2|0
1647263070000|2022-03-14 13:04:30||1017||1017||1017||1016.8|0
1647263080000|2022-03-14 13:04:40|1017.2|1016.8|1017.4|1017|1017.4|1017|1017|1016.6|1664
1647263090000|2022-03-14 13:04:50|1017.6|1017.2|1017.6|1017|1017.6|1017.2|1017.6|1016.8|10
1647263100000|2022-03-14 13:05:00|1017.4|1016.8|1016.6|1016|1017.4|1017|1016.4|1015.8|3750
1647263110000|2022-03-14 13:05:10|1016.4|1016.2|1016.6|1016.2|1016.6|1016.4|1016.4|1016.2|0
1647263120000|2022-03-14 13:05:20|1016.8|1016.4|1017.4|1017|1017.4|1017|1016.8|1016.4|2339
1647263130000|2022-03-14 13:05:30|1017.2|1016.8|1017.2|1016.8|1017.4|1016.8|1017|1016.4|1533
1647263140000|2022-03-14 13:05:40|1017|1016.6|1017|1016.6|1017.2|1016.6|1016.8|1016.2|2393
1647263150000|2022-03-14 13:05:50|1017.2|1016.8|1017.4|1017|1017.4|1017|1017.2|1016.8|530
1647263160000|2022-03-14 13:06:00|1017.2|1016.8|1016.8|1016.2|1017.4|1017|1016.6|1016.2|4020
1647263170000|2022-03-14 13:06:10|1016.6|1016.4|1017.2|1016.8|1017.4|1017|1016.6|1016.4|2438
1647263180000|2022-03-14 13:06:20|1017.4|1017|1017.8|1017.2|1017.8|1017.4|1017.4|1017|1310
1647263190000|2022-03-14 13:06:30|1017.6|1017.4|1018|1017.4|1018|1017.6|1017.6|1017.4|240
1647263200000|2022-03-14 13:06:40|1017.8|1017.6|1017.8|1017.4|1017.8|1017.6|1017.8|1017.2|0
1647263210000|2022-03-14 13:06:50|1018|1017.6|1018|1017.6|1018|1017.6|1018|1017.6|0
1647263220000|2022-03-14 13:07:00|1018.2|1017.8|1018|1017.6|1018.4|1018|1018|1017.6|4951
1647263230000|2022-03-14 13:07:10|1018.2|1017.8|1018.6|1018|1018.6|1018|1018|1017.8|3403
1647263240000|2022-03-14 13:07:20||1018.2||1018.2||1018.2||1018.2|0
1647263250000|2022-03-14 13:07:30|1018.8|1018.4|1019|1018.6|1019.2|1018.8|1018.2|1017.8|24978
1647263260000|2022-03-14 13:07:40|1019.2|1018.4|1018.2|1017.6|1019.2|1018.6|1018|1017.6|9600
1647263270000|2022-03-14 13:07:50|1018.4|1017.8|1018|1017.6|1018.4|1017.8|1018|1017.4|0
1647263280000|2022-03-14 13:08:00|1017.8|1017.4|1018.8|1018.4|1019|1018.6|1017.8|1017.2|7616
1647263290000|2022-03-14 13:08:10|1018.6|1018.2|1018.2|1017.8|1018.6|1018.2|1018|1017.4|3665
1647263300000|2022-03-14 13:08:20|1018||1018.4||1018.4||1018||395
1647263310000|2022-03-14 13:08:30|1018.2|1018|1018.2|1018|1018.4|1018|1018.2|1017.8|3254
1647263320000|2022-03-14 13:08:40|1018.4|1017.8|1018.4|1017.8|1018.4|1017.8|1018.4|1017.8|0
1647263330000|2022-03-14 13:08:50|1018.2|1018|1018.4|1018|1018.4|1018|1018|1017.8|1174
1647263340000|2022-03-14 13:09:00|1018.2|1018.2|1018|1017.6|1018.4|1018.2|1017.4|1017|6868
1647263350000|2022-03-14 13:09:10|1017.8|1017.4|1018|1017.4|1018.4|1018|1017.8|1017.4|1183
1647263360000|2022-03-14 13:09:20||1017.6||1017.6||1017.6||1017.6|0
1647263370000|2022-03-14 13:09:30|1018.2|1017.8|1018.2|1017.8|1018.4|1018|1018.2|1017.6|1226
1647263380000|2022-03-14 13:09:40|1018.4|1018|1018.4|1018|1018.4|1018.2|1018.2|1017.8|537
1647263390000|2022-03-14 13:09:50||1018.2||1018||1018.2||1018|0
1647263400000|2022-03-14 13:10:00|1018.6|1018.2|1019.4|1019|1019.4|1019|1018.6|1018.2|8683
1647263420000|2022-03-14 13:10:20|1019.2|1018.8|1019.4|1019|1019.8|1019.4|1019|1018.6|3849
1647263430000|2022-03-14 13:10:30|1019.2|1018.8|1019.4|1019|1019.4|1019.2|1019.2|1018.8|8359
1647263440000|2022-03-14 13:10:40|1019.6|1019.2|1019.8|1019.2|1019.8|1019.6|1019.6|1019.2|1121
1647263450000|2022-03-14 13:10:50|1019.6|1019.4|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|1544
1647263460000|2022-03-14 13:11:00|1019.6||1019.8||1019.8||1019.6||0
1647263470000|2022-03-14 13:11:10|1020|1019.6|1020|1019.6|1020.6|1020.2|1020|1019.6|2879
1647263480000|2022-03-14 13:11:20|1019.8|1019.4|1019.6|1019.2|1019.8|1019.4|1019.6|1019.2|8006
1647263490000|2022-03-14 13:11:30|1019.8|1019.4|1020.2|1019.8|1020.2|1019.8|1019.8|1019.4|5171
1647263500000|2022-03-14 13:11:40|1020|1019.6|1019.8|1019.4|1020.2|1019.6|1019.8|1019.4|3655
1647263510000|2022-03-14 13:11:50|1019.6|1019.6|1020.4|1020|1020.6|1020.2|1019.6|1019.6|5549
1647263520000|2022-03-14 13:12:00|1020.6|1020.2|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|0
1647263530000|2022-03-14 13:12:10|1020.8|1020.4|1021.4|1021|1021.4|1021|1020.8|1020.4|1910
1647263540000|2022-03-14 13:12:20|1021.6|1021.2|1021.8|1021.4|1021.8|1021.4|1021.4|1021|5090
1647263550000|2022-03-14 13:12:30|1022|1021.6|1022.2|1021.8|1022.8|1022.4|1022|1021.6|9180
1647263560000|2022-03-14 13:12:40|1022.4|1021.6|1022|1021.6|1022.4|1021.8|1022|1021.6|4754
1647263570000|2022-03-14 13:12:50|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|197
1647263580000|2022-03-14 13:13:00|1022|1021.6|1021.2|1020.8|1022|1021.6|1021.2|1020.8|6759
1647263590000|2022-03-14 13:13:10|1021.4|1021|1020.8|1020.6|1021.6|1021.2|1020.8|1020.6|908
1647263600000|2022-03-14 13:13:20|1020.6|1020.4|1020.8|1020.4|1020.8|1020.4|1020.6|1020.4|1205
1647263610000|2022-03-14 13:13:30|1020.6|1020.2|1020.6|1020.2|1021|1020.6|1020.4|1019.8|14399
1647263620000|2022-03-14 13:13:40|1020.4|1020|1020.4|1020|1020.4|1020|1020.4|1020|0
1647263630000|2022-03-14 13:13:50|1020.6|1020.2|1020.8|1020.2|1020.8|1020.2|1020.4|1020|1800
1647263640000|2022-03-14 13:14:00|1021|1020.4|1021.4|1021|1021.8|1021.4|1021|1020.4|3031
1647263650000|2022-03-14 13:14:10|1021.6|1020.8|1021.2|1020.8|1021.6|1020.8|1021.2|1020.8|2590
1647263670000|2022-03-14 13:14:30|1021.4|1021.2|1021.2|1020.6|1021.8|1021.2|1021|1020.4|5265
1647263680000|2022-03-14 13:14:40|1021.4|1020.8|1021.6|1021.2|1021.8|1021.2|1021.4|1020.8|1464
1647263690000|2022-03-14 13:14:50|1021.4|1021|1021.6|1021|1021.8|1021.2|1021.2|1021|1256
1647263700000|2022-03-14 13:15:00|1021.4|1020.8|1020.8|1020.2|1021.4|1020.8|1020.6|1020.2|5096
1647263710000|2022-03-14 13:15:10|1020.6|1020.4|1022.2|1021.6|1022.2|1021.6|1020.6|1020.4|213
1647263720000|2022-03-14 13:15:20|1022.4|1021.8|1022.4|1022|1022.4|1022|1022.2|1021.6|358
1647263730000|2022-03-14 13:15:30|1022.6|1022.2|1022.8|1022.4|1023|1022.6|1022.6|1022.2|662
1647263740000|2022-03-14 13:15:40|1023|1022.6|1023|1022.6|1023.2|1022.8|1023|1022.6|0
1647263750000|2022-03-14 13:15:50|1023.6|1022.8|1023.2|1022.8|1023.6|1023.2|1023.2|1022.6|10000
1647263760000|2022-03-14 13:16:00|1023.4|1023|1024.2|1023.6|1024.2|1023.6|1023.2|1022.8|6367
1647263770000|2022-03-14 13:16:10|1024.4|1023.8|1024|1023.6|1024.4|1024|1024|1023.6|1342
1647263780000|2022-03-14 13:16:20|1024.2|1023.8|1023.4|1022.8|1024.8|1024.4|1023.4|1022.8|11644
1647263790000|2022-03-14 13:16:30|1023.6|1023|1023.6|1023.2|1024.2|1023.8|1023.6|1023|953
1647263800000|2022-03-14 13:16:40|1023.4|1023|1023.6|1023|1023.6|1023|1023.4|1022.8|0
1647263810000|2022-03-14 13:16:50|1023.8|1023.2|1024|1023.6|1024|1023.6|1023.8|1023.2|0
1647263820000|2022-03-14 13:17:00|1023.8|1023.4|1023.6|1023|1023.8|1023.4|1023.4|1022.8|4215
1647263830000|2022-03-14 13:17:10|1023.4|1023.2|1024|1023.6|1024|1023.6|1023.4|1023.2|2251
1647263860000|2022-03-14 13:17:40|1024.2|1023.8|1024|1023.6|1024.4|1024|1024|1023.6|4596
1647263870000|2022-03-14 13:17:50|1023.8|1023.4|1023.2|1022.6|1023.8|1023.4|1023|1022.6|8661
1647263880000|2022-03-14 13:18:00|1023|1022.4|1022.6|1022|1023|1022.4|1022.4|1022|4602
1647263890000|2022-03-14 13:18:10|1022.8|1022.2|1023.4|1023|1023.4|1023|1022.8|1022.2|3918
1647263900000|2022-03-14 13:18:20|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023|416
1647263910000|2022-03-14 13:18:30|1023.6|1023.2|1023.4|1023|1023.8|1023.2|1023.2|1022.6|1028
1647263920000|2022-03-14 13:18:40|1023.8|1023.2|1024|1023.6|1024.2|1023.6|1023.8|1023.2|6222
1647263930000|2022-03-14 13:18:50|1024.2|1023.8|1024.2|1023.8|1024.8|1024.2|1024|1023.6|8564
1647263940000|2022-03-14 13:19:00|1024.4|1024|1024.4|1023.8|1024.6|1024|1024.4|1023.8|0
1647263950000|2022-03-14 13:19:10|1024.6|1024|1024.6|1024.2|1024.6|1024.2|1024.6|1024|300
1647263960000|2022-03-14 13:19:20|1024.8|1024.4|1024.8|1024.4|1025|1024.6|1024.2|1023.8|14556
1647263970000|2022-03-14 13:19:30|1025|1024.2|1025|1024.4|1025|1024.8|1024.8|1024.2|9
1647263980000|2022-03-14 13:19:40|1024.8|1024.8|1025|1024.8|1025|1024.8|1024.8|1024.6|521
1647263990000|2022-03-14 13:19:50||1024.6||1024.6||1024.6||1024.6|286
1647264000000|2022-03-14 13:20:00|1025.2|1024.8|1025|1024.6|1025.6|1025.4|1025|1024.4|14515
1647264010000|2022-03-14 13:20:10|1025.2|1024.8|1025|1024.6|1025.2|1024.8|1024.8|1024.4|3668
1647264020000|2022-03-14 13:20:20|1024.8|1024.4|1024.8|1024.4|1024.8|1024.6|1024.6|1024.2|330
1647264030000|2022-03-14 13:20:30|1025|1024.6|1025|1024.4|1025|1024.6|1025|1024.4|300
1647264040000|2022-03-14 13:20:40|1025.2|1024.6|1025|1024.6|1025.2|1024.8|1025|1024.6|487
1647264050000|2022-03-14 13:20:50|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|704
1647264060000|2022-03-14 13:21:00|1025.2|1024.8|1025.4|1024.8|1025.4|1024.8|1025|1024.4|5486
1647264070000|2022-03-14 13:21:10||1025||1025||1025||1024.8|0
1647264080000|2022-03-14 13:21:20|1025.2|1024.8|1025|1024.6|1025.2|1025|1025|1024.4|1544
1647264090000|2022-03-14 13:21:30|1024.8|1024.4|1024.4|1023.8|1024.8|1024.4|1024|1023.4|2473
1647264100000|2022-03-14 13:21:40|1024.2|1023.6|1023.6|1023.2|1024.2|1023.6|1023.6|1023|3463
1647264110000|2022-03-14 13:21:50|1023.4|1023.4|1023|1022.6|1023.6|1023.4|1023|1022.6|3865
1647264120000|2022-03-14 13:22:00|1023.2|1022.8|1024.2|1023.8|1024.4|1023.8|1023.2|1022.8|3339
1647264130000|2022-03-14 13:22:10|1024.4|1024|1025|1024.6|1025|1024.8|1024.2|1024|6038
1647264140000|2022-03-14 13:22:20|1024.8|1024.4|1024.4|1024|1024.8|1024.4|1024|1023.4|7436
1647264150000|2022-03-14 13:22:30|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|872
1647264160000|2022-03-14 13:22:40|1024.6|1024.2|1025.4|1025|1025.6|1025|1024.6|1024.2|1653
1647264170000|2022-03-14 13:22:50|1025.2|1025.2|1025.8|1025.4|1026|1025.4|1025.2|1025.2|652
1647264180000|2022-03-14 13:23:00||1025.6||1025.6||1025.6||1025.4|207
1647264190000|2022-03-14 13:23:10|1026|1025.8|1026|1025.6|1026.4|1026|1026|1025.6|517
1647264200000|2022-03-14 13:23:20|1026.2|1025.4|1025.6|1025.2|1026.2|1025.4|1025.6|1025.2|3151
1647264210000|2022-03-14 13:23:30|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|0
1647264220000|2022-03-14 13:23:40|1025.8|1025.4|1026.2|1025.6|1026.4|1025.8|1025.8|1025.2|468
1647264230000|2022-03-14 13:23:50|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|0
1647264240000|2022-03-14 13:24:00|1026.8|1026|1026.6|1026.2|1026.8|1026.2|1026.2|1025.8|4530
1647264250000|2022-03-14 13:24:10|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.2|2250
1647264260000|2022-03-14 13:24:20|1026.6|1026|1026.4|1026|1026.6|1026.4|1026.4|1026|4676
1647264270000|2022-03-14 13:24:30|1026.6|1026.2|1026.4|1025.8|1026.8|1026.4|1026.4|1025.8|808
1647264280000|2022-03-14 13:24:40|1026.6|1026|1026.4|1025.8|1026.6|1026|1026.2|1025.8|0
1647264290000|2022-03-14 13:24:50|1026.2|1026|1026.8|1026.4|1026.8|1026.4|1026.2|1026|3197
1647264300000|2022-03-14 13:25:00|1027|1026.6|1027.8|1027.6|1027.8|1027.6|1027|1026.6|15776
1647264310000|2022-03-14 13:25:10|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.6|3876
1647264320000|2022-03-14 13:25:20|1028|1027.6|1027.8|1027.4|1028.2|1027.6|1027.8|1027.2|5553
1647264330000|2022-03-14 13:25:30||1027.2||1027.6||1027.6||1027.2|266
1647264340000|2022-03-14 13:25:40|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.6|5149
1647264350000|2022-03-14 13:25:50|1028.4|1028|1028.8|1028.4|1028.8|1028.4|1028.2|1028|3924
1647264360000|2022-03-14 13:26:00|1028.6|1028.2|1028.8|1028.2|1028.8|1028.2|1028.2|1027.8|4396
1647264370000|2022-03-14 13:26:10||1028.4||1028.4||1028.4||1028.4|0
1647264380000|2022-03-14 13:26:20|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.4|1028|6559
1647264390000|2022-03-14 13:26:30|1028.4|1028.2|1029|1028.4|1029|1028.6|1028.4|1028.2|3920
1647264400000|2022-03-14 13:26:40||1028.6||1028.8||1028.8||1028.4|194
1647264410000|2022-03-14 13:26:50|1029.2|1029|1029.4|1029|1029.4|1029|1029.2|1029|2443
1647264430000|2022-03-14 13:27:10|1029.2|1028.8|1028.4|1027.8|1029.2|1028.8|1028|1027.6|9953
1647264440000|2022-03-14 13:27:20|1028.6|1028|1028.6|1028.2|1028.6|1028.4|1028.4|1027.8|2061
1647264450000|2022-03-14 13:27:30|1028.4|1028|1028|1027.6|1028.4|1028|1028|1027.6|0
1647264460000|2022-03-14 13:27:40|1028.4|1027.4|1027.6|1027.2|1028.4|1028|1027.6|1027.2|5057
1647264470000|2022-03-14 13:27:50|1027.4|1027|1027.6|1027|1027.6|1027|1027.2|1026.8|360
1647264480000|2022-03-14 13:28:00|1027.4|1026.8|1027.4|1027|1027.6|1027.2|1027.2|1026.6|2393
1647264490000|2022-03-14 13:28:10|1027.2|1026.8|1026.4|1025.8|1027.2|1026.8|1026.4|1025.8|4311
1647264500000|2022-03-14 13:28:20|1026|1025.6|1026|1025.4|1026|1025.6|1025.6|1025.2|3405
1647264510000|2022-03-14 13:28:30|1025.8|1025.6|1025.4|1025|1025.8|1025.6|1025.2|1025|2010
1647264520000|2022-03-14 13:28:40|1025.2|1024.8|1025.4|1025|1025.4|1025.2|1025.2|1024.8|3513
1647264530000|2022-03-14 13:28:50|1025.2|1024.8|1024.8|1024.4|1025.4|1025|1024.8|1024.4|3951
1647264540000|2022-03-14 13:29:00|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024|1623
1647264550000|2022-03-14 13:29:10|1024.8|1024.6|1024.8|1024.4|1024.8|1024.6|1024.8|1024.4|408
1647264560000|2022-03-14 13:29:20||1024.2||1024.2||1024.2||1024.2|0
1647264570000|2022-03-14 13:29:30|1025|1024.4|1024.8|1024.2|1025.2|1024.6|1024.6|1024.2|2325
1647264580000|2022-03-14 13:29:40|1024.6|1024|1024.8|1024.4|1024.8|1024.4|1024.2|1024|2886
1647264590000|2022-03-14 13:29:50|1025|1024.2|1022.2|1021.6|1025|1024.4|1022.2|1021.6|13930
1647264600000|2022-03-14 13:30:00|1022.4|1021.8|1015.2|1014.6|1022.4|1022|1015|1014.6|147094
1647264610000|2022-03-14 13:30:10|1015|1014.4|1009.8|1009.4|1015.6|1015|1008.2|1008|146263
1647264620000|2022-03-14 13:30:20|1010|1009.6|1014.6|1014.2|1019.2|1019|1010|1009.6|186855
1647264630000|2022-03-14 13:30:30|1014.8|1014.4|1015.4|1014.8|1016.4|1016|1014|1013.6|57637
1647264640000|2022-03-14 13:30:40|1015|1014.6|1018.4|1017.8|1018.8|1018.4|1015|1014.6|28716
1647264650000|2022-03-14 13:30:50|1018.2|1018|1017.8|1017.4|1018.4|1018|1017.2|1016.6|17057
1647264660000|2022-03-14 13:31:00|1017.6|1017.2|1016.8|1016.4|1018.2|1017.6|1016.2|1015.8|44733
1647264670000|2022-03-14 13:31:10|1017.2|1016.6|1017.8|1017.4|1018|1017.8|1017|1016.6|4872
1647264680000|2022-03-14 13:31:20|1017.6|1017.2|1016.8|1016.2|1018|1017.2|1016.6|1016.2|2739
1647264690000|2022-03-14 13:31:30|1016.6|1016.4|1013|1012.6|1016.8|1016.4|1012.8|1012.2|44674
1647264700000|2022-03-14 13:31:40|1012.8|1012.2|1013|1012.6|1013.2|1012.8|1012.4|1012|11267
1647264710000|2022-03-14 13:31:50|1012.8|1012.4|1011.4|1010.8|1013.2|1012.8|1010.6|1010|19720
1647264720000|2022-03-14 13:32:00|1011.6|1011|1012.6|1012|1012.6|1012|1010.4|1009.6|9729
1647264730000|2022-03-14 13:32:10|1012.8|1012.2|1014|1013.6|1014.6|1014|1012.4|1011.8|6255
1647264740000|2022-03-14 13:32:20|1013.8|1013.4|1014.6|1014.2|1014.8|1014.2|1013|1012.4|18850
1647264750000|2022-03-14 13:32:30|1014.4|1014|1011.4|1010.8|1015|1014.4|1011.4|1010.6|10932
1647264760000|2022-03-14 13:32:40|1011.2|1010.6|1010.4|1010|1011.2|1010.6|1008.8|1008.2|19446
1647264770000|2022-03-14 13:32:50|1010.2|1009.8|1010.2|1009.8|1010.4|1009.8|1009.6|1009|10579
1647264780000|2022-03-14 13:33:00|1010|1009.6|1006|1005.4|1010.6|1010.2|1006|1005.4|56269
1647264790000|2022-03-14 13:33:10|1005.8|1005.2|1008.4|1008|1009.6|1009.2|1005.8|1005.2|16802
1647264800000|2022-03-14 13:33:20|1008.2|1007.8|1008.6|1008|1008.8|1008|1007.6|1007.2|5480
1647264810000|2022-03-14 13:33:30|1008.4|1007.8|1009.6|1008.8|1009.6|1008.8|1007.4|1007.2|4765
1647264820000|2022-03-14 13:33:40|1009.4|1009|1009|1008.4|1009.6|1009|1008.2|1008|5037
1647264830000|2022-03-14 13:33:50|1009.2|1008.6|1011.4|1010.8|1012.2|1011.8|1009.2|1008.6|22743
1647264840000|2022-03-14 13:34:00|1011.2|1011|1013.2|1012.8|1013.2|1013|1011|1010.8|11210
1647264850000|2022-03-14 13:34:10|1013.4|1013|1014.2|1013.6|1014.4|1013.8|1013.2|1012.8|7544
1647264860000|2022-03-14 13:34:20|1014.4|1013.8|1014.8|1014.4|1015.6|1015.4|1014.4|1013.8|4062
1647264870000|2022-03-14 13:34:30|1015|1014|1015.4|1014.8|1015.8|1015.4|1014.4|1013.8|24363
1647264880000|2022-03-14 13:34:40|1015.2|1014.6|1013.4|1012.6|1015.4|1014.6|1012.8|1012.4|16009
1647264890000|2022-03-14 13:34:50|1013.2|1013|1012|1011.4|1013.6|1013|1011.6|1011.4|9713
1647264900000|2022-03-14 13:35:00|1012.4|1011.6|1012.4|1011.8|1013.2|1012.6|1012.2|1011.4|4739
1647264910000|2022-03-14 13:35:10|1012.2|1012|1014.4|1013.8|1015.2|1014.8|1012.2|1012|2967
1647264920000|2022-03-14 13:35:20|1014.2|1014|1015|1014.4|1015.2|1014.4|1014.2|1014|1537
1647264930000|2022-03-14 13:35:30|1014.8|1014.2|1014.6|1014|1015|1014.6|1014.4|1013.6|5710
1647264940000|2022-03-14 13:35:40|1014.8|1014.2|1013.4|1012.8|1014.8|1014.2|1012.8|1012.4|3772
1647264950000|2022-03-14 13:35:50|1013.2|1012.4|1013|1012.4|1013.4|1012.8|1012.6|1011.8|646
1647264960000|2022-03-14 13:36:00|1012.8|1012.2|1012|1011.4|1012.8|1012.2|1011.6|1011|15978
1647264970000|2022-03-14 13:36:10|1011.8|1011|1009.6|1008.8|1012|1011|1009.6|1008.8|8637
1647264980000|2022-03-14 13:36:20|1009.4|1008.6|1011|1010.6|1011.6|1011|1008.8|1008.2|26331
1647264990000|2022-03-14 13:36:30|1011.2|1010.4|1010.6|1010|1011.4|1010.4|1009.6|1009|4057
1647265000000|2022-03-14 13:36:40|1010.8|1010.2|1010.6|1009.8|1011|1010.4|1009.6|1009|8987
1647265010000|2022-03-14 13:36:50|1010.8|1010|1012|1011.4|1012.4|1011.6|1010.8|1010|0
1647265020000|2022-03-14 13:37:00|1012.2|1011.6|1012.2|1011.6|1012.6|1012.2|1010.8|1010.2|18984
1647265030000|2022-03-14 13:37:10|1012|1011.4|1010.8|1010.2|1012.4|1011.8|1010.2|1009.8|7296
1647265040000|2022-03-14 13:37:20|1011|1010.4|1010|1009.6|1011|1010.4|1009.8|1009.4|5319
1647265050000|2022-03-14 13:37:30|1009.8|1009.2|1009.8|1009.2|1010|1009.2|1008.8|1008|4975
1647265060000|2022-03-14 13:37:40|1009.6|1009|1010|1009.4|1010.2|1009.4|1008.4|1008|9899
1647265070000|2022-03-14 13:37:50|1010.2|1009.8|1009.8|1009|1010.2|1009.8|1009.2|1008.4|5759
1647265080000|2022-03-14 13:38:00|1009.6|1009.2|1009|1008.6|1009.8|1009.2|1008|1007.4|17954
1647265090000|2022-03-14 13:38:10|1009.2|1008.2|1007.8|1007.2|1009.2|1008.2|1007.4|1007|4959
1647265100000|2022-03-14 13:38:20|1008|1007.4|1007.6|1007.2|1008|1007.4|1007.2|1007|13978
1647265110000|2022-03-14 13:38:30|1007.4|1007|1006.8|1006.2|1007.8|1007.2|1006.6|1006|8518
1647265120000|2022-03-14 13:38:40|1007|1006.6|1006|1005.2|1007|1006.6|1005.8|1005.2|23529
1647265130000|2022-03-14 13:38:50|1005.8|1005|1006.4|1006|1006.4|1006|1005.6|1005|2221
1647265140000|2022-03-14 13:39:00|1006.6|1005.8|1006.8|1006.2|1007.2|1006.6|1006.6|1005.8|1906
1647265150000|2022-03-14 13:39:10|1007|1006.6|1007.2|1006.6|1007.8|1007.2|1006|1005.8|29164
1647265160000|2022-03-14 13:39:20|1007.4|1006.8|1008|1007.4|1008.2|1007.4|1007.4|1006.8|3083
1647265170000|2022-03-14 13:39:30|1008.2|1007.6|1007.4|1006.8|1008.4|1008|1006.8|1006.2|23436
1647265180000|2022-03-14 13:39:40|1007.2|1007|1009|1008.4|1009.2|1008.8|1007|1006.4|3777
1647265190000|2022-03-14 13:39:50|1009.2|1008.6|1008.8|1008.2|1009.4|1008.8|1008.4|1008|11621
1647265200000|2022-03-14 13:40:00|1008.6|1008|1007.6|1007.2|1008.8|1008.4|1007.6|1007|285
1647265210000|2022-03-14 13:40:10|1007.8|1007.4|1006.6|1006.2|1008|1007.4|1006.4|1005.6|4355
1647265220000|2022-03-14 13:40:20|1006.8|1006|1008.4|1007.8|1008.4|1007.8|1006.6|1006|1175
1647265230000|2022-03-14 13:40:30|1008.6|1008|1009.2|1008.6|1009.2|1008.6|1008.2|1007.8|11221
1647265240000|2022-03-14 13:40:40|1009|1008.4|1010.8|1010.2|1010.8|1010.2|1009|1008.4|13193
1647265250000|2022-03-14 13:40:50|1011|1010.4|1010.8|1010.2|1011.8|1011.4|1010.4|1010|18768
1647265260000|2022-03-14 13:41:00|1011|1010.4|1012|1011.4|1012.8|1012|1010.4|1009.8|7370
1647265270000|2022-03-14 13:41:10|1011.8|1011.6|1012.6|1012|1012.6|1012|1011.4|1010.8|515
1647265280000|2022-03-14 13:41:20|1012.8|1012.2|1013|1012.2|1013|1012.4|1012.4|1012|1416
1647265290000|2022-03-14 13:41:30|1012.8|1012.4|1011.8|1011.2|1013|1012.4|1011.6|1011.2|6156
1647265300000|2022-03-14 13:41:40|1012|1011.4|1011.4|1010.8|1012|1011.6|1010.8|1010.2|6350
1647265310000|2022-03-14 13:41:50|1011.2|1011|1012|1011.4|1012.4|1012|1011.2|1011|1001
1647265320000|2022-03-14 13:42:00|1012.2|1011.8|1012.2|1011.4|1012.8|1012.4|1012|1011.4|670
1647265330000|2022-03-14 13:42:10|1012|1011.2|1011.8|1011|1012.4|1011.8|1010.6|1010.2|8784
1647265340000|2022-03-14 13:42:20|1011.6|1011.2|1011|1010.6|1011.8|1011.6|1010.2|1010|7937
1647265350000|2022-03-14 13:42:30|1010.6|1010.4|1010.6|1010.2|1011|1010.6|1010.6|1010|7414
1647265360000|2022-03-14 13:42:40|1010.4|1010|1010.2|1009.6|1010.4|1010|1010|1009.6|5457
1647265370000|2022-03-14 13:42:50|1010|1009.4|1011.2|1010.8|1011.2|1010.8|1009.8|1009.2|906
1647265380000|2022-03-14 13:43:00|1011.4|1011|1011.6|1011|1012.2|1011.6|1011.4|1011|3073
1647265390000|2022-03-14 13:43:10|1011.8|1011.2|1011.6|1011.4|1012.4|1011.8|1011.6|1011|3528
1647265400000|2022-03-14 13:43:20|1011.4|1011.2|1010.2|1009.8|1011.4|1011.2|1010|1009.6|3147
1647265410000|2022-03-14 13:43:30|1010|1010.2|1012|1011.4|1012|1011.4|1010|1010.2|26598
1647265420000|2022-03-14 13:43:40|1011.8|1011.2|1016.2|1015.4|1016.2|1015.4|1011.8|1011.2|20324
1647265430000|2022-03-14 13:43:50|1016|1015.6|1016.8|1016.4|1018.4|1017.8|1015.6|1015|5971
1647265440000|2022-03-14 13:44:00|1017|1016.6|1016.4|1015.8|1018.2|1017.6|1015.8|1015.4|16482
1647265450000|2022-03-14 13:44:10|1016.6|1016|1016|1015.4|1016.6|1016|1015.6|1014.8|6904
1647265460000|2022-03-14 13:44:20|1015.8|1015.2|1017.4|1017|1017.8|1017.2|1015.8|1015.2|7484
1647265470000|2022-03-14 13:44:30|1017.2|1016.8|1016.6|1016|1017.4|1016.8|1016.4|1015.8|7789
1647265480000|2022-03-14 13:44:40|1016.4|1015.8|1016.2|1015.6|1017.2|1016.6|1015.6|1015|4124
1647265490000|2022-03-14 13:44:50|1016.4|1016|1014.6|1014.2|1016.4|1016|1014.2|1013.4|76090
1647265500000|2022-03-14 13:45:00|1014.8|1014.4|1014|1013.4|1015.8|1015.4|1012.8|1012.2|87905
1647265510000|2022-03-14 13:45:10|1014.2|1013.6|1015|1014.4|1015|1014.4|1014|1013.6|1727
1647265520000|2022-03-14 13:45:20|1015.2|1014.6|1016.6|1016|1016.6|1016|1015.2|1014.6|20866
1647265530000|2022-03-14 13:45:30|1016.8|1016.2|1016.8|1016.2|1017|1016.4|1016|1015.6|2937
1647265540000|2022-03-14 13:45:40|1016.6|1016.4|1016.8|1016.2|1017.4|1016.8|1016|1015.4|5255
1647265550000|2022-03-14 13:45:50|1017|1016.6|1016.2|1015.6|1017.2|1016.6|1015.6|1015.2|2388
1647265560000|2022-03-14 13:46:00|1016.4|1015.8|1015.6|1014.8|1016.6|1016.2|1015.6|1014.8|15816
1647265570000|2022-03-14 13:46:10|1015.4|1015|1014.8|1014|1015.4|1015|1014.4|1013.8|4481
1647265580000|2022-03-14 13:46:20|1015|1014.2|1016|1015.6|1016.4|1015.8|1015|1014.2|3729
1647265590000|2022-03-14 13:46:30|1015.8|1015.4|1016|1015.4|1016|1015.6|1015.6|1015.2|5514
1647265600000|2022-03-14 13:46:40|1015.8|1015.6|1015.4|1015|1015.8|1015.6|1015|1014.4|2259
1647265610000|2022-03-14 13:46:50|1015.6|1015.2|1015.4|1014.8|1016|1015.4|1015.4|1014.6|630
1647265620000|2022-03-14 13:47:00|1015.6|1014.6|1015.4|1015|1015.6|1015.2|1015.2|1014.6|359
1647265630000|2022-03-14 13:47:10|1015.2|1014.8|1015.4|1014.8|1015.4|1015|1014.8|1014.2|11482
1647265640000|2022-03-14 13:47:20|1015.6|1015|1015.8|1015.2|1016|1015.4|1015.6|1015|815
1647265650000|2022-03-14 13:47:30|1016|1015.4|1016.4|1015.8|1016.8|1016.2|1015.8|1015.2|4948
1647265660000|2022-03-14 13:47:40|1016.6|1016|1014.8|1014.2|1016.6|1016|1014|1013.6|11298
1647265670000|2022-03-14 13:47:50|1015|1014.4|1015|1014.6|1015.6|1015.2|1014.8|1014.2|2592
1647265680000|2022-03-14 13:48:00|1015.2|1014.8|1016|1015.6|1016.2|1015.6|1015.2|1014.8|1522
1647265690000|2022-03-14 13:48:10|1016.2|1015.8|1017|1016.4|1017|1016.4|1016.2|1015.6|1695
1647265700000|2022-03-14 13:48:20|1016.8|1016.2|1017.6|1017|1018|1017.4|1016.6|1016.2|2254
1647265710000|2022-03-14 13:48:30|1017.8|1017.2|1018.2|1017.8|1018.4|1018|1017.8|1017.2|1201
1647265720000|2022-03-14 13:48:40|1018|1017.6|1018.4|1018|1018.8|1018.2|1017.8|1017.6|8623
1647265730000|2022-03-14 13:48:50|1018.6|1018.2|1018|1017.4|1018.8|1018.2|1017.2|1016.8|13246
1647265740000|2022-03-14 13:49:00|1017.8|1017.6|1017.6|1017.4|1018.6|1018|1017.6|1017.2|3694
1647265750000|2022-03-14 13:49:10|1017.4|1017|1017.2|1016.6|1017.4|1017|1016.6|1016|15416
1647265760000|2022-03-14 13:49:20|1017.6|1016.8|1017.2|1016.8|1017.6|1017|1017|1016.6|971
1647265770000|2022-03-14 13:49:30|1017.4|1016.6|1016.6|1016.2|1017.4|1016.6|1016.2|1015.6|4911
1647265780000|2022-03-14 13:49:40|1016.8|1016|1016.2|1015.8|1016.8|1016|1016.2|1015.8|1150
1647265790000|2022-03-14 13:49:50|1016|1015.6|1016|1015.2|1016.2|1015.6|1015|1014.6|1739
1647265800000|2022-03-14 13:50:00|1016.2|1015.4|1016.6|1016|1016.6|1016.2|1015|1014.4|6023
1647265810000|2022-03-14 13:50:10|1016.8|1016.2|1017.4|1016.8|1017.8|1017.2|1016.8|1016.2|2566
1647265820000|2022-03-14 13:50:20|1017.6|1017|1017.8|1017.2|1018|1017.6|1017|1016.6|2956
1647265830000|2022-03-14 13:50:30|1017.4|1017|1017.8|1017.2|1018|1017.4|1017|1016.4|11701
1647265840000|2022-03-14 13:50:40|1017.6|1017.4|1018.2|1017.6|1018.2|1017.8|1017.6|1017.4|512
1647265850000|2022-03-14 13:50:50|1018.4|1017.8|1018.8|1018.2|1018.8|1018.2|1018.2|1017.8|1919
1647265860000|2022-03-14 13:51:00|1019|1018.4|1018.2|1017.8|1019|1018.6|1018|1017.8|10383
1647265870000|2022-03-14 13:51:10|1018.4|1018|1018.6|1017.8|1018.8|1018.4|1018|1017.6|1370
1647265880000|2022-03-14 13:51:20|1018.8|1018|1018.6|1018.2|1018.8|1018.2|1018.6|1018|0
1647265890000|2022-03-14 13:51:30|1018.8|1018.4|1019|1018.6|1019.2|1018.8|1018.8|1018.4|2404
1647265900000|2022-03-14 13:51:40|1018.8|1018.4|1018.2|1017.8|1019|1018.4|1018.2|1017.8|9129
1647265910000|2022-03-14 13:51:50|1018.4|1018|1018.6|1018|1018.6|1018.2|1018.4|1017.8|0
1647265920000|2022-03-14 13:52:00|1018.4|1017.8|1017.2|1016.6|1018.4|1017.8|1016.8|1016.4|8799
1647265930000|2022-03-14 13:52:10|1017|1016.8|1017.4|1017|1017.6|1017.2|1017|1016.4|1405
1647265940000|2022-03-14 13:52:20|1017.6|1017.2|1018|1017.4|1018|1017.6|1017.4|1017|537
1647265950000|2022-03-14 13:52:30|1017.8|1017.6|1018|1017.4|1018.2|1017.8|1017.6|1017.4|5945
1647265960000|2022-03-14 13:52:40|1017.8|1017.2|1016.8|1016.2|1018|1017.2|1016.4|1015.8|9024
1647265970000|2022-03-14 13:52:50|1016.6|1016.4|1016.8|1016.2|1017.4|1017|1016.6|1016.2|1649
1647265980000|2022-03-14 13:53:00|1017|1016.4|1017|1016.4|1017.2|1016.6|1016.6|1016.4|695
1647265990000|2022-03-14 13:53:10|1017.2|1016.6|1016|1015.6|1017.6|1017|1015.8|1015.4|13987
1647266000000|2022-03-14 13:53:20|1016.2|1015.8|1017|1016.4|1017|1016.4|1016|1015.8|652
1647266010000|2022-03-14 13:53:30|1016.8|1016.2|1017.4|1017|1017.6|1017.2|1016.6|1016|2680
1647266020000|2022-03-14 13:53:40|1017.2|1016.8|1016.2|1015.8|1017.4|1017|1016.2|1015.8|8157
1647266030000|2022-03-14 13:53:50|1016.4|1015.6|1016.6|1016.2|1016.6|1016.4|1016.2|1015.6|1508
1647266040000|2022-03-14 13:54:00|1016.8|1016|1016.6|1016.4|1017.2|1016.6|1016.6|1016|2486
1647266050000|2022-03-14 13:54:10|1016.8|1016.6|1017.6|1017|1018|1017.4|1016.8|1016.4|1815
1647266060000|2022-03-14 13:54:20|1017.4|1017.2|1018|1017.6|1018|1017.6|1017.4|1017.2|2906
1647266070000|2022-03-14 13:54:30|1017.8|1017.4|1017.4|1017|1018|1017.6|1017.4|1017|8799
1647266080000|2022-03-14 13:54:40|1017.6|1017.2|1018|1017.4|1018|1017.4|1017.2|1016.8|1676
1647266090000|2022-03-14 13:54:50|1017.8|1017.2|1016.2|1015.6|1017.8|1017.2|1016|1015.6|1651
1647266100000|2022-03-14 13:55:00|1016|1015.8|1015.6|1015.2|1016.2|1015.8|1015.4|1015.2|2157
1647266110000|2022-03-14 13:55:10|1015.4|1015.4|1017.4|1016.8|1017.4|1017|1015.4|1015.4|3105
1647266120000|2022-03-14 13:55:20|1017.2|1017|1017|1016.6|1017.6|1017.4|1016.4|1016|23817
1647266130000|2022-03-14 13:55:30|1017.2|1016.8|1017.6|1017.2|1017.8|1017.4|1017|1016.6|1159
1647266140000|2022-03-14 13:55:40|1017.8|1017.4|1017.4|1017|1017.8|1017.6|1017.4|1017|7395
1647266150000|2022-03-14 13:55:50|1017.6|1017.2|1018.4|1017.8|1018.4|1018|1017.4|1017.2|712
1647266160000|2022-03-14 13:56:00|1018.6|1018|1018.6|1018|1019|1018.6|1018.2|1017.8|24529
1647266170000|2022-03-14 13:56:10|1018.4|1018.2|1017.2|1016.8|1018.4|1018.2|1017.2|1016.8|11417
1647266180000|2022-03-14 13:56:20|1017|1017|1017.2|1016.8|1017.4|1017|1017|1016.6|6006
1647266190000|2022-03-14 13:56:30|1017.4|1017|1016.8|1016.2|1017.4|1017|1016.6|1016.2|9815
1647266200000|2022-03-14 13:56:40|1017|1016.4|1016|1015.8|1017.2|1016.6|1016|1015.8|8600
1647266210000|2022-03-14 13:56:50|1015.8|1015.6|1016.4|1015.8|1016.4|1016|1014.8|1014.2|37741
1647266220000|2022-03-14 13:57:00|1016.2|1015.6|1015.8|1015.4|1016.6|1016.2|1015.8|1015.4|5628
1647266230000|2022-03-14 13:57:10|1015.6|1015.2|1016.2|1015.8|1016.4|1016|1015.2|1014.6|22130
1647266240000|2022-03-14 13:57:20|1016|1015.6|1016.4|1016.2|1016.8|1016.4|1015.6|1015.4|2091
1647266250000|2022-03-14 13:57:30|1016.6|1016.4|1015.6|1015.2|1016.8|1016.4|1015|1014.4|31479
1647266260000|2022-03-14 13:57:40|1015.8|1015.4|1016.6|1016|1016.6|1016|1015.8|1015.4|516
1647266270000|2022-03-14 13:57:50|1016.4|1015.8|1016.2|1015.6|1016.6|1016.2|1015.6|1015.4|5385
1647266280000|2022-03-14 13:58:00|1016.4|1015.8|1016.4|1016|1017|1016.6|1016.4|1015.8|1653
1647266290000|2022-03-14 13:58:10|1016.6|1016.2|1016.4|1016|1016.8|1016.4|1016.2|1015.6|2219
1647266300000|2022-03-14 13:58:20|1016.2|1015.8|1017|1016.4|1017|1016.4|1016.2|1015.8|387
1647266310000|2022-03-14 13:58:30|1016.8|1016.6|1016.6|1016.2|1016.8|1016.6|1016.4|1016|9806
1647266320000|2022-03-14 13:58:40|1016.8|1016.4|1016.4|1016.2|1017|1016.6|1016.4|1016.2|8
1647266330000|2022-03-14 13:58:50|1016.2|1016|1016.4|1015.8|1016.4|1016.2|1016|1015.6|1341
1647266340000|2022-03-14 13:59:00|1016.6|1016|1016.6|1016|1016.6|1016.2|1016.2|1016|2127
1647266350000|2022-03-14 13:59:10|1016.4|1016.2|1017.8|1017.4|1017.8|1017.4|1016.4|1016.2|3654
1647266360000|2022-03-14 13:59:20|1018|1017.6|1018|1017.6|1018|1017.6|1018|1017.4|0
1647266370000|2022-03-14 13:59:30|1017.8|1017.8|1017.8|1017.4|1017.8|1017.8|1017.8|1017.4|0
1647266380000|2022-03-14 13:59:40|1018|1017.6|1017.2|1016.6|1018|1017.6|1017|1016.6|7297
1647266390000|2022-03-14 13:59:50|1017|1016.2|1017.2|1016.8|1017.2|1016.8|1016|1015.8|9083
1647266400000|2022-03-14 14:00:00|1017|1016.4|1015.8|1015.2|1017|1016.4|1015.6|1015.2|4822
1647266410000|2022-03-14 14:00:10|1015.4|1015|1015.2|1014.6|1015.4|1015|1014.4|1014.2|13000
1647266420000|2022-03-14 14:00:20|1015|1014.4|1015.8|1015.2|1015.8|1015.4|1014|1013.6|5487
1647266430000|2022-03-14 14:00:30|1016|1015.4|1017.4|1017|1017.4|1017|1016|1015.4|38816
1647266440000|2022-03-14 14:00:40|1017.6|1016.8|1018.6|1018|1018.6|1018.4|1017.4|1016.8|18864
1647266450000|2022-03-14 14:00:50|1018.4|1017.8|1018.8|1018.4|1018.8|1018.6|1018|1017.6|2155
1647266460000|2022-03-14 14:01:00|1019|1018.6|1018.6|1018|1019.2|1018.8|1018.2|1017.8|8805
1647266470000|2022-03-14 14:01:10|1018.4|1018.2|1019|1018.4|1019|1018.6|1018.2|1018|2822
1647266480000|2022-03-14 14:01:20|1018.8|1018.2|1018.8|1018.2|1018.8|1018.4|1018.4|1018.2|1097
1647266490000|2022-03-14 14:01:30|1018.6|1018.4|1018.8|1018.4|1018.8|1018.4|1018.6|1018.2|308
1647266500000|2022-03-14 14:01:40|1019|1018.2|1020.8|1020.2|1020.8|1020.4|1019|1018.2|37088
1647266510000|2022-03-14 14:01:50|1020.6|1020.4|1021.6|1021.2|1021.6|1021.2|1020.6|1020.2|5703
1647266520000|2022-03-14 14:02:00|1021.8|1021|1022|1021.6|1022.8|1022.4|1021.8|1021|8752
1647266530000|2022-03-14 14:02:10|1022.2|1021.8|1022.4|1022|1022.6|1022.2|1022|1021.6|3403
1647266540000|2022-03-14 14:02:20|1022.6|1022.2|1023.2|1022.6|1023.2|1022.8|1022.4|1022|5202
1647266550000|2022-03-14 14:02:30|1023.4|1022.8|1023.4|1023|1023.8|1023.4|1023.2|1022.8|8957
1647266560000|2022-03-14 14:02:40|1023.6|1023.2|1023.8|1023.2|1023.8|1023.6|1023.6|1023.2|100
1647266570000|2022-03-14 14:02:50|1023.6|1023|1022.6|1022|1023.6|1023|1022.2|1021.6|9705
1647266580000|2022-03-14 14:03:00|1022.4|1021.8|1020.4|1019.8|1022.4|1021.8|1020.4|1019.8|2390
1647266590000|2022-03-14 14:03:10|1020.6|1020|1020.6|1020.2|1021.4|1020.8|1020.6|1020|1934
1647266600000|2022-03-14 14:03:20|1020.4|1020|1020.8|1020.4|1020.8|1020.4|1020.4|1020|4406
1647266610000|2022-03-14 14:03:30|1020.6|1020.6|1021|1020.4|1021.2|1020.6|1020.6|1020.4|57
1647266620000|2022-03-14 14:03:40|1021.2|1020.6|1021.6|1021.4|1021.8|1021.4|1021.2|1020.6|0
1647266630000|2022-03-14 14:03:50|1021.8|1021.6|1022.2|1021.6|1022.6|1022|1021.8|1021.4|2704
1647266640000|2022-03-14 14:04:00|1022|1021.4|1022|1021.6|1022|1021.6|1021|1020.6|21658
1647266650000|2022-03-14 14:04:10|1021.8|1021.4|1021.2|1020.8|1021.8|1021.4|1021.2|1020.6|242
1647266660000|2022-03-14 14:04:20|1021|1020.6|1021.2|1020.8|1021.4|1021|1021|1020.4|0
1647266670000|2022-03-14 14:04:30|1021|1020.6|1020.8|1020.4|1021.4|1020.8|1020.8|1020.2|10490
1647266680000|2022-03-14 14:04:40|1021|1020.6|1020.6|1020|1021.6|1021|1020.4|1019.8|610
1647266690000|2022-03-14 14:04:50|1020.8|1020.2|1020.6|1020|1021|1020.6|1020.6|1020|861
1647266700000|2022-03-14 14:05:00|1020.8|1020.2|1020.6|1020.2|1020.8|1020.2|1020|1019.6|226
1647266710000|2022-03-14 14:05:10|1020.4|1020|1020.6|1020|1020.6|1020|1020.4|1019.8|0
1647266720000|2022-03-14 14:05:20|1020.8|1020.2|1020.8|1020.4|1021|1020.6|1020.4|1020|4507
1647266730000|2022-03-14 14:05:30|1021|1020.6|1021.6|1021|1022|1021.4|1021|1020.6|526
1647266740000|2022-03-14 14:05:40|1021.8|1021.2|1021.8|1021|1021.8|1021.2|1021.8|1021|0
1647266750000|2022-03-14 14:05:50|1022|1021.2|1021.8|1021.4|1022|1021.4|1021.8|1021.2|0
1647266760000|2022-03-14 14:06:00|1022|1021.6|1023|1022.8|1023.4|1023.2|1022|1021.6|22213
1647266770000|2022-03-14 14:06:10|1023.2|1022.6|1023|1022.6|1023.4|1022.8|1022.4|1022|2121
1647266780000|2022-03-14 14:06:20|1023.2|1022.8|1023.8|1023.2|1024|1023.6|1023.2|1022.8|4161
1647266790000|2022-03-14 14:06:30|1023.6|1023.4|1023.8|1023.4|1024|1023.8|1023.6|1023.2|9759
1647266800000|2022-03-14 14:06:40|1023.6|1023.2|1024|1023.4|1024|1023.6|1023.6|1023.2|0
1647266810000|2022-03-14 14:06:50|1023.8|1023.6|1023.8|1023.4|1024|1023.8|1023.6|1023|5350
1647266820000|2022-03-14 14:07:00|1023.6|1023|1023.8|1023.2|1023.8|1023.4|1023.4|1023|1288
1647266830000|2022-03-14 14:07:10|1024|1023.4|1024|1023.4|1024|1023.6|1023.8|1023.4|0
1647266840000|2022-03-14 14:07:20|1023.8|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.4|382
1647266850000|2022-03-14 14:07:30|1023.8|1023.4|1024.2|1023.8|1024.2|1024|1023.8|1023.4|3011
1647266860000|2022-03-14 14:07:40|1024.6|1024|1024.6|1024|1025.4|1025|1024.6|1024|11031
1647266870000|2022-03-14 14:07:50|1024.8|1024.2|1024.8|1024.2|1025|1024.4|1024.6|1024.2|0
1647266880000|2022-03-14 14:08:00|1024.6|1024|1024.8|1024.4|1024.8|1024.4|1024.2|1024|531
1647266890000|2022-03-14 14:08:10|1025|1024.6|1025|1024.4|1025|1024.6|1025|1024.4|264
1647266900000|2022-03-14 14:08:20||1024.6||1024.6||1024.6||1024.6|0
1647266910000|2022-03-14 14:08:30|1025.2|1024.8|1025.2|1024.8|1025.4|1025|1025|1024.8|2418
1647266920000|2022-03-14 14:08:40|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1025|1024.4|4564
1647266930000|2022-03-14 14:08:50|1025.4|1025.2|1025.8|1025.2|1026.2|1026|1025.4|1025|27338
1647266940000|2022-03-14 14:09:00|1026|1025.4|1026.2|1025.6|1026.2|1025.6|1026|1025.2|0
1647266950000|2022-03-14 14:09:10|1026.4|1025.8|1026.6|1026.2|1027.2|1026.4|1025.8|1025.4|8819
1647266960000|2022-03-14 14:09:20|1026.8|1026.4|1026.8|1026.2|1027|1026.6|1026.8|1026.2|195
1647266970000|2022-03-14 14:09:30|1027|1026.4|1027.2|1026.8|1027.4|1026.8|1027|1026.4|0
1647266980000|2022-03-14 14:09:40|1027.4|1027|1027.6|1027|1028|1027.6|1027.4|1026.8|6271
1647266990000|2022-03-14 14:09:50|1027.8|1027.2|1028|1027.4|1028|1027.6|1027.6|1027.2|310
1647267000000|2022-03-14 14:10:00|1028.2|1027.6|1028.2|1027.6|1028.2|1027.8|1027.6|1027|2779
1647267010000|2022-03-14 14:10:10|1028|1027.4|1028|1027.4|1028|1027.4|1027.4|1027|16184
1647267020000|2022-03-14 14:10:20|1027.8|1027.6|1028.2|1027.6|1028.2|1027.6|1027.8|1027.6|150
1647267030000|2022-03-14 14:10:30|1028|1027.4|1028.4|1028|1028.4|1028|1027.8|1027.4|189
1647267040000|2022-03-14 14:10:40|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|8344
1647267050000|2022-03-14 14:10:50|1028.2|1028.2|1028.2|1027.8|1029.2|1028.8|1028.2|1027.8|6991
1647267060000|2022-03-14 14:11:00|1028.4|1027.6|1028.2|1027.6|1028.4|1027.8|1027.4|1026.8|10621
1647267070000|2022-03-14 14:11:10|1028.4|1027.8|1029.2|1028.6|1029.2|1028.6|1028.4|1027.8|2856
1647267080000|2022-03-14 14:11:20|1029|1028.8|1029.2|1028.6|1029.2|1028.8|1028.6|1028.4|1727
1647267090000|2022-03-14 14:11:30|1029|1028.4|1029|1028.4|1029.2|1028.6|1028.8|1028.4|0
1647267100000|2022-03-14 14:11:40|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029|1028.4|500
1647267110000|2022-03-14 14:11:50|1029|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|0
1647267120000|2022-03-14 14:12:00|1029.2|1028.4|1028.8|1028.4|1029.2|1028.6|1028.4|1027.8|6543
1647267130000|2022-03-14 14:12:10|1028.6|1028.2|1028.2|1027.8|1028.8|1028.2|1028|1027.6|13300
1647267140000|2022-03-14 14:12:20|1028|1027.6|1027.2|1026.6|1028.2|1027.8|1026.8|1026.4|23383
1647267150000|2022-03-14 14:12:30|1027|1026.4|1027.8|1027.4|1027.8|1027.4|1026.8|1026.4|650
1647267160000|2022-03-14 14:12:40|1028|1027.6|1028.6|1028|1028.8|1028|1028|1027.6|1133
1647267170000|2022-03-14 14:12:50|1028.4|1027.8|1028.8|1028.2|1029|1028.6|1028.2|1027.6|10223
1647267180000|2022-03-14 14:13:00|1029|1028.4|1029.6|1029|1029.6|1029|1028.8|1028.4|1849
1647267190000|2022-03-14 14:13:10|1029.8|1029.2|1029.8|1029.4|1030.4|1030|1029.8|1029.2|8211
1647267200000|2022-03-14 14:13:20|1029.6|1029.2|1029.2|1028.6|1029.6|1029.2|1028.6|1028.4|9460
1647267210000|2022-03-14 14:13:30|1029|1028.4|1029.2|1028.6|1029.2|1028.8|1029|1028.4|0
1647267220000|2022-03-14 14:13:40||1028.8||1028.6||1028.8||1028.6|0
1647267230000|2022-03-14 14:13:50|1029.4|1028.8|1029.8|1029.2|1029.8|1029.4|1029.4|1028.8|1950
1647267240000|2022-03-14 14:14:00|1030|1029.4|1029.6|1029.2|1030.4|1030|1029.6|1029.2|2372
1647267250000|2022-03-14 14:14:10|1029.4|1029|1030|1029.4|1030|1029.6|1029|1028.4|4204
1647267260000|2022-03-14 14:14:20|1029.8|1029.2|1030|1029.4|1030|1029.8|1029.6|1029|2068
1647267270000|2022-03-14 14:14:30|1029.8|1029.6|1029.6|1029|1029.8|1029.6|1029.2|1028.8|4182
1647267280000|2022-03-14 14:14:40|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1028.8|2315
1647267290000|2022-03-14 14:14:50|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|2939
1647267300000|2022-03-14 14:15:00|1029.6|1029.2|1030|1029.8|1030.2|1029.8|1029.6|1029.2|5061
1647267310000|2022-03-14 14:15:10|1030.2|1029.6|1029.4|1029|1030.2|1029.8|1029|1028.6|3727
1647267320000|2022-03-14 14:15:20|1029.6|1029.2|1028.6|1028.2|1029.8|1029.2|1028.4|1028|4980
1647267330000|2022-03-14 14:15:30|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1027.8|1027.4|18415
1647267340000|2022-03-14 14:15:40|1028.8|1028.4|1028.8|1028.2|1029|1028.6|1028.4|1027.8|1235
1647267350000|2022-03-14 14:15:50|1029|1028.4|1029.2|1028.6|1029.4|1029|1029|1028.4|5436
1647267360000|2022-03-14 14:16:00|1029.4|1028.8|1029.8|1029.4|1029.8|1029.4|1028.8|1028.4|2139
1647267370000|2022-03-14 14:16:10|1029.6|1029.2|1029.8|1029.4|1030.4|1030|1029.6|1029.2|5070
1647267380000|2022-03-14 14:16:20|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029.2|1052
1647267390000|2022-03-14 14:16:30|1030|1029.6|1030|1029.6|1030.2|1029.8|1029.8|1029.2|7073
1647267400000|2022-03-14 14:16:40|1030.2|1029.8|1029.6|1029.4|1030.2|1030|1029.6|1029.4|4571
1647267410000|2022-03-14 14:16:50|1029.4|1029.2|1030.6|1030.2|1030.8|1030.6|1029.4|1029|32979
1647267420000|2022-03-14 14:17:00|1030.4|1030|1030.4|1030|1030.8|1030.6|1030.4|1029.8|7993
1647267430000|2022-03-14 14:17:10|1030.6|1030.2|1029.8|1029.4|1030.8|1030.4|1029.8|1029.4|17985
1647267440000|2022-03-14 14:17:20|1029.6|1029.2|1029.4|1029.2|1029.8|1029.4|1029.4|1029|3222
1647267450000|2022-03-14 14:17:30|1029.6|1029.4|1030.4|1030|1030.4|1030|1029.6|1029.4|3736
1647267460000|2022-03-14 14:17:40|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1029.8|1029.6|4895
1647267470000|2022-03-14 14:17:50|1029.8|1029.4|1030.6|1030.2|1030.8|1030.4|1029.6|1029|4514
1647267480000|2022-03-14 14:18:00|1030.8|1030.4|1031.2|1030.6|1031.8|1031.2|1030.8|1030.4|17798
1647267490000|2022-03-14 14:18:10|1031|1030.4|1031.2|1030.6|1031.2|1030.8|1030.6|1030.2|13852
1647267500000|2022-03-14 14:18:20|1031|1030.4|1031.6|1031|1031.6|1031.2|1031|1030.4|7776
1647267510000|2022-03-14 14:18:30|1031|1030.8|1031.6|1031.2|1031.8|1031.6|1031|1030.8|13256
1647267520000|2022-03-14 14:18:40|1031.8|1031.4|1032|1031.4|1032.4|1032|1031.8|1031.4|27406
1647267530000|2022-03-14 14:18:50|1032.2|1031.6|1031.4|1031|1032.4|1032|1031.4|1031|6291
1647267540000|2022-03-14 14:19:00|1031.6|1031.2|1031.6|1031.2|1032.6|1032.2|1031.6|1031.2|27927
1647267550000|2022-03-14 14:19:10|1031.4|1031|1031.4|1031|1031.8|1031.4|1031.4|1031|6719
1647267560000|2022-03-14 14:19:20|1031.2|1030.8|1031.8|1031.2|1031.8|1031.4|1031|1030.8|3668
1647267570000|2022-03-14 14:19:30|1032|1031.4|1031.6|1031.2|1032|1031.4|1031.6|1031.2|4978
1647267580000|2022-03-14 14:19:40|1031.8|1031.4|1031.4|1031|1031.8|1031.6|1031|1030.6|11004
1647267590000|2022-03-14 14:19:50|1031.6|1031.2|1031.8|1031.2|1031.8|1031.4|1031.4|1031|0
1647267600000|2022-03-14 14:20:00|1032|1031.4|1032.8|1032.4|1032.8|1032.4|1032|1031.4|1934
1647267610000|2022-03-14 14:20:10|1032.6|1032.2|1031.8|1031.4|1032.6|1032.2|1031.8|1031.4|2099
1647267620000|2022-03-14 14:20:20|1031.6|1031.2|1031.6|1031.2|1032|1031.4|1031.4|1031.2|1868
1647267630000|2022-03-14 14:20:30|1031.8|1031|1031.2|1030.8|1031.8|1031|1031|1030.6|3810
1647267640000|2022-03-14 14:20:40|1031||1031||1031||1031||0
1647267650000|2022-03-14 14:20:50|1031.2||1031.2||1031.2||1031||0
1647267660000|2022-03-14 14:21:00|1031|1030.6|1030.4|1030.2|1031|1030.6|1029.8|1029.4|12856
1647267670000|2022-03-14 14:21:10|1030.6|1030.4|1030.6|1030|1031.2|1030.6|1030.6|1030|1868
1647267680000|2022-03-14 14:21:20|1030.4|1030.2|1030.2|1029.8|1030.8|1030.2|1030|1029.4|9267
1647267690000|2022-03-14 14:21:30|1030|1029.6|1029.6|1029|1030|1029.8|1029.4|1029|2139
1647267700000|2022-03-14 14:21:40|1029.8|1029.2|1030|1029.6|1030|1029.8|1029.8|1029.2|2032
1647267710000|2022-03-14 14:21:50|1030.2|1029.8|1030.2|1029.6|1030.2|1030|1029.8|1029.4|1415
1647267720000|2022-03-14 14:22:00|1030|1029.4|1030.2|1029.6|1030.2|1029.6|1029.8|1029.4|0
1647267730000|2022-03-14 14:22:10|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|0
1647267750000|2022-03-14 14:22:30|1029.6|1029.6|1030.2|1030|1030.2|1030|1029.6|1029.6|1034
1647267760000|2022-03-14 14:22:40|1030|1029.8|1029.6|1029.4|1030|1029.8|1029.6|1029.2|6983
1647267770000|2022-03-14 14:22:50|1029.8|1029.6|1030|1029.8|1030|1029.8|1029.8|1029.6|383
1647267780000|2022-03-14 14:23:00|1029.8|1029.6|1030|1029.8|1030.2|1029.8|1029.8|1029.4|3693
1647267790000|2022-03-14 14:23:10|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.8|1389
1647267800000|2022-03-14 14:23:20|1030|1029.6|1030.2|1029.8|1030.2|1030|1030|1029.6|4942
1647267810000|2022-03-14 14:23:30|1030.4|1030|1030.2|1030|1030.6|1030.2|1030.2|1029.8|9159
1647267820000|2022-03-14 14:23:40|1030.4|1030.2|1033.6|1033|1033.6|1033|1030.4|1030.2|29436
1647267830000|2022-03-14 14:23:50|1033.4|1033.2|1034.8|1034.4|1034.8|1034.4|1033.4|1033.2|7766
1647267840000|2022-03-14 14:24:00|1035|1034.6|1033.6|1033.2|1035.4|1035|1033.6|1033.2|29724
1647267850000|2022-03-14 14:24:10|1033.8|1033.4|1033.2|1032.8|1033.8|1033.6|1033.2|1032.8|1833
1647267860000|2022-03-14 14:24:20|1033.4|1033.2|1033.2|1032.6|1034.4|1033.8|1033|1032.6|29559
1647267870000|2022-03-14 14:24:30|1033.4|1032.8|1033.6|1033.2|1033.8|1033.4|1033.4|1032.8|6782
1647267880000|2022-03-14 14:24:40|1033.4|1033|1033.2|1032.6|1033.4|1033|1032.8|1032.6|3746
1647267890000|2022-03-14 14:24:50|1033.6|1032.8|1033.4|1032.8|1034.2|1033.8|1033.4|1032.8|17265
1647267900000|2022-03-14 14:25:00|1033.6|1033|1033.2|1032.8|1033.6|1033.2|1033|1032.6|8568
1647267910000|2022-03-14 14:25:10|1033.4|1033|1033.2|1032.6|1033.8|1033.4|1032.8|1032.4|17090
1647267920000|2022-03-14 14:25:20|1033.4|1032.8|1033|1032.4|1033.4|1032.8|1032.8|1032.2|1741
1647267930000|2022-03-14 14:25:30|1032.8|1032.6|1033|1032.4|1033|1032.6|1032.8|1032.4|0
1647267940000|2022-03-14 14:25:40|1032.8|1032.6|1032|1031.6|1032.8|1032.6|1032|1031.4|3411
1647267950000|2022-03-14 14:25:50|1032.2|1031.8|1032.4|1032|1032.6|1032|1032|1031.8|342
1647267960000|2022-03-14 14:26:00|1032.2|1031.8|1030.2|1029.6|1032.2|1031.8|1029.8|1029.4|5249
1647267970000|2022-03-14 14:26:10|1030|1029.8|1030|1029.4|1030.2|1029.8|1029.4|1029.2|7463
1647267980000|2022-03-14 14:26:20|1029.8|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|694
1647267990000|2022-03-14 14:26:30|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1029.4|1029|3952
1647268000000|2022-03-14 14:26:40|1030.4|1030|1031.4|1031|1031.4|1031|1030.4|1030|17107
1647268010000|2022-03-14 14:26:50|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.2|1030.6|2727
1647268020000|2022-03-14 14:27:00|1031|1030.8|1031.2|1030.6|1031.2|1030.8|1030.6|1030|457
1647268030000|2022-03-14 14:27:10|1031|1030.4|1031|1030.4|1031.2|1030.6|1030.8|1030.4|200
1647268040000|2022-03-14 14:27:20|1030.8|1030.6|1031.6|1031|1031.6|1031|1030.6|1030.6|217
1647268050000|2022-03-14 14:27:30|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.4|1031|0
1647268060000|2022-03-14 14:27:40|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|2900
1647268070000|2022-03-14 14:27:50|1031|1030.6|1031|1030.4|1031.4|1030.8|1030.8|1030.4|1156
1647268080000|2022-03-14 14:28:00|1031.2|1030.8|1031.4|1030.8|1031.4|1030.8|1031.2|1030.6|0
1647268090000|2022-03-14 14:28:10|1031.2|1030.6|1031.4|1031.2|1031.4|1031.2|1031|1030.6|2165
1647268100000|2022-03-14 14:28:20|1031.2|1031|1030.8|1030.4|1031.4|1031|1030.4|1030.2|26336
1647268110000|2022-03-14 14:28:30|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|0
1647268120000|2022-03-14 14:28:40|1030.8|1030.4|1030.2|1029.6|1030.8|1030.4|1030|1029.6|2511
1647268130000|2022-03-14 14:28:50|1030|1029.4|1029.6|1029.2|1030|1029.4|1029.4|1029|2449
1647268140000|2022-03-14 14:29:00|1029.8|1029.4|1029.4|1029|1030|1029.6|1029.2|1029|859
1647268150000|2022-03-14 14:29:10|1029.6|1029.2|1030.2|1029.6|1030.4|1030|1029.4|1029.2|1463
1647268160000|2022-03-14 14:29:20|1030.4|1029.8|1029.8|1029.4|1030.4|1030|1029.8|1029.4|4832
1647268170000|2022-03-14 14:29:30|1029.6|1029.2|1029.6|1029.2|1029.8|1029.4|1029.2|1029|3089
1647268180000|2022-03-14 14:29:40|1029.4|1029|1029.8|1029.4|1030|1029.6|1029.4|1029|1777
1647268190000|2022-03-14 14:29:50|1029.6|1029.2|1029.8|1029.2|1030|1029.4|1029|1028.8|15692
1647268200000|2022-03-14 14:30:00|1029.4|1029.4|1029.2|1028.6|1029.8|1029.4|1028.8|1028.6|4662
1647268210000|2022-03-14 14:30:10|1029.4|1028.8|1029.2|1028.6|1029.4|1029|1028.6|1028.4|1454
1647268220000|2022-03-14 14:30:20|1029|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|0
1647268230000|2022-03-14 14:30:30|1029.4|1029|1029.4|1029.2|1029.6|1029.2|1029.4|1029|459
1647268240000|2022-03-14 14:30:40|1029.2|1029|1030|1029.6|1030|1029.8|1029.2|1029|1481
1647268250000|2022-03-14 14:30:50|1029.8|1029.4|1030|1029.8|1030.2|1029.8|1029.6|1029.4|6775
1647268260000|2022-03-14 14:31:00|1030.2|1030|1030|1029.8|1030.8|1030.4|1030|1029.6|13857
1647268270000|2022-03-14 14:31:10|1030.2|1030|1029.8|1029.4|1030.6|1030.2|1029.4|1029|20877
1647268280000|2022-03-14 14:31:20|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029|1028.6|3815
1647268290000|2022-03-14 14:31:30|1029.6|1029.2|1030|1029.6|1030|1029.6|1029.6|1029.2|3020
1647268300000|2022-03-14 14:31:40|1030.2|1029.8|1030.4|1029.8|1030.4|1029.8|1030.2|1029.8|0
1647268310000|2022-03-14 14:31:50|1030.2|1030|1031.2|1030.8|1031.4|1031|1030.2|1030|5945
1647268320000|2022-03-14 14:32:00|1031|1030.6|1031.6|1031.4|1031.6|1031.4|1030.6|1030.2|22295
1647268330000|2022-03-14 14:32:10|1031.8|1031.6|1032.2|1031.8|1032.6|1032.2|1031.8|1031.6|7243
1647268340000|2022-03-14 14:32:20|1032|1031.6|1032.8|1032.4|1032.8|1032.6|1031.8|1031.6|12814
1647268350000|2022-03-14 14:32:30|1032.6|1032.2|1031.2|1030.8|1032.6|1032.4|1030.8|1030.2|14677
1647268360000|2022-03-14 14:32:40|1031|1030.6|1030.6|1030|1031|1030.6|1030.6|1030|0
1647268370000|2022-03-14 14:32:50|1030.8|1030.2|1030.2|1030|1030.8|1030.4|1029.8|1029.4|22046
1647268380000|2022-03-14 14:33:00|1030|1029.8|1028.4|1028|1030|1029.8|1028.2|1027.6|5432
1647268390000|2022-03-14 14:33:10|1028.2|1027.8|1028.4|1027.8|1028.6|1028.2|1027.8|1027.4|9625
1647268400000|2022-03-14 14:33:20|1028.6|1028|1028|1027.6|1028.8|1028.6|1027.8|1027.6|4239
1647268410000|2022-03-14 14:33:30|1028.2|1028|1029|1028.8|1029.6|1029|1028.2|1027.8|12282
1647268420000|2022-03-14 14:33:40|1029.2|1029|1029|1028.8|1029.2|1029|1029|1028.8|4194
1647268430000|2022-03-14 14:33:50|1028.8|1028.6|1029.8|1029.4|1029.8|1029.4|1028.8|1028.4|2289
1647268440000|2022-03-14 14:34:00|1030|1029.6|1029.8|1029.6|1030.2|1029.8|1029.6|1029.2|14895
1647268450000|2022-03-14 14:34:10|1030|1029.8|1030|1029.6|1030.4|1030.2|1029.8|1029.4|13291
1647268460000|2022-03-14 14:34:20|1030.2|1029.8|1031.2|1030.6|1031.2|1030.8|1030.2|1029.8|1288
1647268470000|2022-03-14 14:34:30|1031|1030.4|1030|1029.6|1031|1030.6|1029.8|1029.2|13028
1647268480000|2022-03-14 14:34:40|1030.2|1029.8|1029.8|1029.4|1030.6|1030.2|1029.8|1029.4|17834
1647268490000|2022-03-14 14:34:50|1029.6|1029.2|1029.6|1029|1029.6|1029.2|1029.2|1028.6|1653
1647268500000|2022-03-14 14:35:00|1029.8|1029.2|1030|1029.6|1030.2|1029.8|1029.6|1029.2|4353
1647268510000|2022-03-14 14:35:10|1029.6|1029.4|1029.6|1029.2|1029.8|1029.4|1029.2|1028.8|4668
1647268520000|2022-03-14 14:35:20|1029.8|1029|1031|1030.6|1031|1030.6|1029.8|1029|805
1647268530000|2022-03-14 14:35:30|1030.8|1030.4|1030.6|1030|1030.8|1030.4|1030|1029.8|3175
1647268540000|2022-03-14 14:35:40|1030.4|1030.2|1030.2|1029.8|1030.8|1030.2|1030|1029.8|6065
1647268550000|2022-03-14 14:35:50|1030|1030|1030.6|1030.4|1030.6|1030.4|1030|1030|771
1647268560000|2022-03-14 14:36:00|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|518
1647268570000|2022-03-14 14:36:10|1031.2|1030.8|1031.6|1031.2|1031.6|1031.2|1031|1030.8|870
1647268580000|2022-03-14 14:36:20|1031.8|1031.4|1032.2|1031.8|1032.4|1032|1031.8|1031.4|5450
1647268590000|2022-03-14 14:36:30|1032.4||1032.2||1032.4||1032.2||0
1647268600000|2022-03-14 14:36:40|1032|1031.6|1031.8|1031.2|1032|1031.6|1031.6|1031.2|3411
1647268610000|2022-03-14 14:36:50|1031.6|1031|1030.6|1030|1031.6|1031.2|1030.4|1030|4500
1647268620000|2022-03-14 14:37:00|1030.4|1029.8|1030.6|1030|1030.6|1030|1030.2|1029.8|4
1647268630000|2022-03-14 14:37:10|1030.4|1029.8|1030.2|1029.8|1030.4|1030|1030|1029.6|663
1647268640000|2022-03-14 14:37:20|1030|1029.6|1030.4|1030|1030.4|1030.2|1030|1029.6|2008
1647268650000|2022-03-14 14:37:30|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1029.8|1029.4|8907
1647268660000|2022-03-14 14:37:40|1030.4|1029.8|1028.6|1028.2|1030.4|1030|1028.6|1028.2|39571
1647268670000|2022-03-14 14:37:50|1028.4|1028|1027.8|1027.4|1028.6|1028.2|1027.6|1026.8|10030
1647268680000|2022-03-14 14:38:00|1027.6|1027.2|1027.2|1026.8|1027.6|1027.2|1027.2|1026.8|530
1647268690000|2022-03-14 14:38:10|1027|1027|1028.4|1028|1028.8|1028.4|1026.6|1026|51428
1647268700000|2022-03-14 14:38:20|1028.2|1027.8|1028.2|1027.8|1028.4|1027.8|1027.8|1027.6|12297
1647268710000|2022-03-14 14:38:30|1028|1027.6|1028.2|1027.8|1028.4|1028|1027.8|1027.6|21624
1647268720000|2022-03-14 14:38:40|1028|1027.6|1028.2|1027.8|1028.2|1027.8|1027.6|1027.2|7075
1647268730000|2022-03-14 14:38:50|1028|1027.6|1027.2|1026.6|1028.2|1027.8|1027|1026.4|6838
1647268740000|2022-03-14 14:39:00|1027|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026.4|2507
1647268750000|2022-03-14 14:39:10|1027|1026.6|1027|1026.6|1027.2|1026.6|1027|1026.6|0
1647268760000|2022-03-14 14:39:20|1027.2|1026.8|1027.2|1026.6|1027.2|1026.8|1026.6|1026|7774
1647268770000|2022-03-14 14:39:30|1027.4|1026.8|1028|1027.4|1028.4|1028|1027.4|1026.8|3245
1647268780000|2022-03-14 14:39:40|1028.2|1027.6|1028|1027.6|1028.2|1027.8|1028|1027.6|0
1647268790000|2022-03-14 14:39:50|1028.2|1027.4|1028.6|1028.2|1028.8|1028.2|1028.2|1027.4|3437
1647268800000|2022-03-14 14:40:00|1028.8|1028.4|1029.2|1028.6|1029.6|1029.2|1028.8|1028.4|1638
1647268810000|2022-03-14 14:40:10|1029.4|1029|1029.8|1029.4|1030.2|1029.6|1029.2|1028.8|3386
1647268820000|2022-03-14 14:40:20|1030|1029.6|1030.4|1029.8|1030.4|1029.8|1029.8|1029.4|2601
1647268830000|2022-03-14 14:40:30|1030.2|1030|1030|1029.6|1031.2|1030.8|1030|1029.4|24162
1647268840000|2022-03-14 14:40:40|1029.8|1029.4|1029.2|1028.6|1029.8|1029.4|1028.6|1028.4|10432
1647268850000|2022-03-14 14:40:50|1029|1028.4|1028.8|1028.2|1029|1028.6|1028.8|1028.2|0
1647268860000|2022-03-14 14:41:00|1028.6|1028|1028.2|1027.8|1028.8|1028.4|1028.2|1027.8|2060
1647268870000|2022-03-14 14:41:10|1028.4|1028|1029.6|1029|1029.6|1029|1028.2|1028|4292
1647268880000|2022-03-14 14:41:20|1029.8|1029.2|1029|1028.6|1029.8|1029.4|1028.8|1028.4|35456
1647268890000|2022-03-14 14:41:30|1029.2|1028.4|1029.4|1028.8|1029.4|1028.8|1028.8|1028.4|1000
1647268900000|2022-03-14 14:41:40|1029.2|1028.6|1028.8|1028.2|1029.2|1028.6|1028.6|1028.2|1126
1647268910000|2022-03-14 14:41:50|1028.6|1028|1028.2|1027.8|1028.6|1028.2|1028.2|1027.8|5505
1647268920000|2022-03-14 14:42:00|1028.4|1027.6|1028.2|1028|1028.4|1028|1027.8|1027.4|919
1647268930000|2022-03-14 14:42:10|1028.6|1028.2|1028.4|1027.8|1028.6|1028.2|1028.2|1027.8|1251
1647268940000|2022-03-14 14:42:20|1028.2|1028|1028.6|1028|1028.6|1028|1028.2|1028|58
1647268950000|2022-03-14 14:42:30|1028.8|1028.2|1027.8|1027.4|1029.2|1028.8|1027.8|1027.2|19659
1647268960000|2022-03-14 14:42:40|1028|1027.6|1028.2|1027.6|1028.2|1027.8|1027.8|1027.2|3215
1647268970000|2022-03-14 14:42:50|1028|1027.4|1027.2|1026.8|1028|1027.6|1027.2|1026.8|3605
1647268980000|2022-03-14 14:43:00|1027|1026.6|1027.4|1026.8|1027.4|1027|1027|1026.4|0
1647268990000|2022-03-14 14:43:10|1027.6|1027|1027.6|1027|1027.6|1027.2|1027.6|1027|1400
1647269000000|2022-03-14 14:43:20|1027.4|1027.2|1027.4|1027.2|1027.4|1027.2|1027.4|1027.2|0
1647269010000|2022-03-14 14:43:30|1027.6|1027.4|1028.2|1027.8|1028.2|1028|1027.6|1027.4|3720
1647269020000|2022-03-14 14:43:40|1028.4|1028|1028.4|1028|1028.6|1028.2|1028.2|1027.6|3197
1647269030000|2022-03-14 14:43:50|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|4700
1647269040000|2022-03-14 14:44:00|1028.2|1027.8|1028.4|1027.8|1028.8|1028.4|1028.2|1027.8|5550
1647269050000|2022-03-14 14:44:10|1028.6|1028|1028.2|1027.8|1028.6|1028|1028|1027.8|3000
1647269060000|2022-03-14 14:44:20|1028|1027.6|1027.6|1027.2|1028|1027.6|1027.6|1027.2|3538
1647269070000|2022-03-14 14:44:30|1027.4|1027|1027.8|1027.2|1028|1027.4|1027.4|1027|0
1647269080000|2022-03-14 14:44:40|1027.6|1027|1027.4|1026.8|1027.6|1027|1027.2|1026.8|3562
1647269090000|2022-03-14 14:44:50|1027.2|1027|1027.8|1027.2|1027.8|1027.2|1027.2|1027|53
1647269100000|2022-03-14 14:45:00|1027.6|1027|1027.4|1027|1027.8|1027.4|1027.2|1027|3871
1647269110000|2022-03-14 14:45:10|1027.6|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027.2|0
1647269120000|2022-03-14 14:45:20|1027.2|1027|1027.2|1026.8|1027.2|1027|1027|1026.6|4034
1647269130000|2022-03-14 14:45:30|1027|1026.6|1026.8|1026.4|1027|1026.8|1026|1025.8|25289
1647269140000|2022-03-14 14:45:40|1027|1026.6|1027.4|1027|1027.8|1027.4|1026.8|1026.6|3034
1647269150000|2022-03-14 14:45:50|1027.6|1027.2|1027.8|1027.6|1028|1027.6|1027.4|1027.2|269
1647269160000|2022-03-14 14:46:00|1028|1027.4|1027.4|1026.8|1028|1027.4|1027.4|1026.8|8957
1647269170000|2022-03-14 14:46:10|1027.2|1027|1027.2|1026.8|1027.6|1027.2|1027.2|1026.8|4197
1647269180000|2022-03-14 14:46:20|1027|1026.6|1027.4|1027|1027.4|1027|1026.8|1026.6|2310
1647269190000|2022-03-14 14:46:30|1027.6|1027.4|1027|1026.6|1027.6|1027.4|1027|1026.4|9379
1647269200000|2022-03-14 14:46:40|1027.2|1026.8|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|8455
1647269210000|2022-03-14 14:46:50|1027.4|1027|1027.2|1026.8|1027.4|1027|1027|1026.8|0
1647269220000|2022-03-14 14:47:00|1027|1026.6|1026.8|1026.2|1027|1026.6|1026.4|1026|4943
1647269230000|2022-03-14 14:47:10|1026.6|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026|300
1647269240000|2022-03-14 14:47:20|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.4|3247
1647269250000|2022-03-14 14:47:30|1027|1026.8|1027.8|1027.4|1028|1027.6|1027|1026.6|15074
1647269260000|2022-03-14 14:47:40|1028|1027.6|1029.2|1028.8|1029.2|1028.8|1028|1027.6|6908
1647269270000|2022-03-14 14:47:50|1029.4|1029|1030|1029.6|1030.6|1030.2|1029.2|1029|14579
1647269280000|2022-03-14 14:48:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.4|1029|8761
1647269290000|2022-03-14 14:48:10|1029.6|1029.2|1029|1028.6|1029.6|1029.2|1029|1028.4|3939
1647269300000|2022-03-14 14:48:20|1029.2|1028.8|1029.8|1029.4|1029.8|1029.4|1029|1028.8|3062
1647269310000|2022-03-14 14:48:30|1030|1029.6|1030.4|1030|1030.6|1030|1029.8|1029.4|13157
1647269320000|2022-03-14 14:48:40|1030.2|1029.8|1029.6|1029|1030.2|1029.8|1029.6|1029|3759
1647269330000|2022-03-14 14:48:50|1029.4|1028.8|1028.8|1028.2|1029.4|1028.8|1028.4|1028.2|7760
1647269340000|2022-03-14 14:49:00|1029|1028.4|1029|1028.6|1029.4|1029|1028.8|1028.4|11417
1647269350000|2022-03-14 14:49:10|1028.8|1028.4|1028.8|1028.4|1029.2|1028.8|1028.6|1028.4|3513
1647269360000|2022-03-14 14:49:20|1029|1028.6|1030|1029.6|1030|1029.6|1029|1028.4|22806
1647269370000|2022-03-14 14:49:30|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.4|1029|7692
1647269380000|2022-03-14 14:49:40|1030|1029.6|1029.4|1029|1030|1029.6|1029.4|1028.8|3002
1647269390000|2022-03-14 14:49:50|1029.6|1028.8|1029.2|1028.8|1029.6|1028.8|1029|1028.6|348
1647269400000|2022-03-14 14:50:00|1029|1028.6|1029.2|1028.6|1029.6|1029.4|1028.8|1028.4|17680
1647269410000|2022-03-14 14:50:10|1029|1028.8|1029.8|1029.4|1030|1029.6|1029|1028.8|502
1647269420000|2022-03-14 14:50:20|1029.6|1029.2|1029.6|1029.2|1030|1029.8|1029.4|1029.2|8713
1647269430000|2022-03-14 14:50:30|1029.8|1029.4|1030.2|1029.8|1030.4|1029.8|1029.8|1029.4|2481
1647269440000|2022-03-14 14:50:40|1030.4|1030|1030.4|1030.2|1030.6|1030.2|1030.4|1030|100
1647269450000|2022-03-14 14:50:50|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.2|3331
1647269460000|2022-03-14 14:51:00|1030.8|1030.6|1031|1030.6|1031.2|1030.8|1030.4|1030.2|22764
1647269470000|2022-03-14 14:51:10|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|211
1647269480000|2022-03-14 14:51:20|1031|1030.6|1031.2|1030.8|1031.2|1031|1030.8|1030.6|1419
1647269490000|2022-03-14 14:51:30|1031.4|1031|1032|1031.8|1032|1031.8|1031.4|1030.8|1267
1647269500000|2022-03-14 14:51:40|1031.8|1031.6|1032.6|1032.2|1032.6|1032.2|1031.8|1031.6|6281
1647269510000|2022-03-14 14:51:50|1032.8|1032.4|1033.4|1032.8|1033.4|1033|1032.8|1032.4|11539
1647269520000|2022-03-14 14:52:00|1033.2|1033|1033|1032.4|1033.4|1033|1032.8|1032.2|2094
1647269530000|2022-03-14 14:52:10|1033.2|1032.6|1033.6|1033.2|1033.6|1033.2|1033.2|1032.6|5992
1647269540000|2022-03-14 14:52:20|1033.8|1033.4|1034.2|1033.8|1034.6|1034|1033.8|1033.2|4296
1647269550000|2022-03-14 14:52:30|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034|1033.4|12444
1647269560000|2022-03-14 14:52:40|1034.4|1034.4|1034.2|1033.6|1034.4|1034.4|1034|1033.6|5978
1647269570000|2022-03-14 14:52:50|1034|1033.4|1032.6|1032.2|1034|1033.6|1032.4|1032|7472
1647269580000|2022-03-14 14:53:00|1032.4|1032|1032|1031.4|1032.4|1032|1031.6|1031.4|18724
1647269590000|2022-03-14 14:53:10|1032.2|1031.6|1031.6|1031|1032.4|1031.8|1031.4|1031|12456
1647269600000|2022-03-14 14:53:20|1031.4|1031.2|1032.4|1031.8|1032.4|1032|1031.4|1030.8|5063
1647269610000|2022-03-14 14:53:30|1032.6|1032|1032.4|1032|1033|1032.6|1032.2|1031.8|1850
1647269620000|2022-03-14 14:53:40|1032.2|1031.6|1032.4|1031.6|1032.4|1032|1032|1031.4|1713
1647269630000|2022-03-14 14:53:50|1032.6|1031.8|1032.6|1032|1032.8|1032.2|1032.4|1031.8|0
1647269640000|2022-03-14 14:54:00|1032.8|1032.2|1032.6|1032.2|1032.8|1032.2|1032.4|1032|863
1647269650000|2022-03-14 14:54:10|1032.4|1032|1031.8|1031.4|1032.6|1032.2|1031.6|1031|6048
1647269660000|2022-03-14 14:54:20|1031.6|1031.2|1031.8|1031.2|1031.8|1031.4|1031.6|1031|794
1647269670000|2022-03-14 14:54:30|1031.6|1031.4|1032.4|1031.8|1032.4|1031.8|1031.6|1031.2|3222
1647269680000|2022-03-14 14:54:40|1032.2|1031.6|1032.4|1032|1032.4|1032|1032|1031.6|10
1647269690000|2022-03-14 14:54:50|1032.2|1031.8|1031.8|1031.4|1032.2|1032|1031.6|1031.2|2287
1647269700000|2022-03-14 14:55:00|1031.6|1031.2|1032.2|1032|1032.4|1032|1031.4|1031|20307
1647269710000|2022-03-14 14:55:10|1032|1031.8|1031|1030.6|1032|1031.8|1031|1030.6|7027
1647269720000|2022-03-14 14:55:20|1031.2|1030.8|1032|1031.4|1032.2|1031.8|1031.2|1030.8|5450
1647269730000|2022-03-14 14:55:30|1031.8|1031.2|1032|1031.6|1032|1031.8|1031.6|1031.2|1949
1647269740000|2022-03-14 14:55:40|1032.2|1031.8|1033.6|1033.2|1033.6|1033.2|1032.2|1031.8|4585
1647269750000|2022-03-14 14:55:50|1033.4|1033.4|1033.8|1033.4|1033.8|1033.6|1033.2|1032.8|9839
1647269760000|2022-03-14 14:56:00|1034|1033.6|1034.2|1033.8|1034.4|1034|1033.6|1033.2|2559
1647269770000|2022-03-14 14:56:10|1034.4|1034|1033.8|1033.4|1034.4|1034|1033.8|1033.4|5133
1647269780000|2022-03-14 14:56:20|1034|1033.6|1032.4|1032|1034|1033.6|1032.4|1032|14423
1647269790000|2022-03-14 14:56:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|1157
1647269800000|2022-03-14 14:56:40|1032.8|1032.4|1033|1032.6|1033|1032.8|1032.8|1032.4|2014
1647269810000|2022-03-14 14:56:50|1032.8|1032.8|1032.4|1032|1032.8|1032.8|1032.2|1031.8|5726
1647269820000|2022-03-14 14:57:00|1032.6|1032.2|1033.4|1032.8|1033.4|1032.8|1032.6|1032.2|5235
1647269830000|2022-03-14 14:57:10|1033|1033|1032.4|1032|1033.4|1033|1032.4|1032|5612
1647269840000|2022-03-14 14:57:20|1032.2|1031.8|1032.8|1032.4|1032.8|1032.4|1032|1031.6|13918
1647269850000|2022-03-14 14:57:30|1032.6|1032.2|1033|1032.6|1033|1032.6|1032.6|1032.2|362
1647269860000|2022-03-14 14:57:40|1033.2|1032.8|1033.4|1033|1033.6|1033.4|1033.2|1032.8|3784
1647269870000|2022-03-14 14:57:50|1033.6|1033.2|1033.4|1032.8|1033.6|1033.2|1033.2|1032.8|2626
1647269880000|2022-03-14 14:58:00|1033.2|1032.6|1033.8|1033.4|1033.8|1033.4|1032.8|1032.4|3126
1647269890000|2022-03-14 14:58:10|1033.6|1033.2|1034|1033.6|1034|1033.6|1033.4|1033.2|5105
1647269900000|2022-03-14 14:58:20|1033.8|1033.8|1034.4|1034|1034.6|1034|1033.8|1033.8|9047
1647269910000|2022-03-14 14:58:30|1034.2|1033.8|1034.6|1034.2|1034.6|1034.2|1034|1033.6|10926
1647269920000|2022-03-14 14:58:40|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.8|1034.4|2132
1647269930000|2022-03-14 14:58:50|1035|1034.6|1035.6|1035.2|1035.6|1035.2|1035|1034.6|10610
1647269940000|2022-03-14 14:59:00|1035.4|1035|1036.4|1036|1036.4|1036|1035.4|1035|8117
1647269950000|2022-03-14 14:59:10|1036.2|1035.8|1036.2|1035.8|1036.4|1035.8|1035.8|1035.6|2824
1647269960000|2022-03-14 14:59:20|1036|1036|1036.4|1036|1036.4|1036.2|1035.8|1035.6|13700
1647269970000|2022-03-14 14:59:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|8859
1647269980000|2022-03-14 14:59:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.8|1036.2|1326
1647269990000|2022-03-14 14:59:50||1036.6||1036.4||1036.6||1036.4|2576
1647270000000|2022-03-14 15:00:00|1037|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.4|8969
1647270010000|2022-03-14 15:00:10|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.4|1036.2|3858
1647270020000|2022-03-14 15:00:20|1037.2|1036.8|1037|1036.6|1037.4|1037|1036.8|1036.4|21418
1647270030000|2022-03-14 15:00:30|1036.8|1036.4|1036.6|1036.4|1036.8|1036.4|1036|1035.8|30406
1647270040000|2022-03-14 15:00:40|1036.8|1036.2|1035.8|1035.6|1036.8|1036.2|1035.8|1035.6|12626
1647270050000|2022-03-14 15:00:50|1035.6|1035.4|1035.4|1034.8|1035.6|1035.4|1034.8|1034.4|11176
1647270060000|2022-03-14 15:01:00|1035.2||1035.2||1035.2||1035.2||0
1647270070000|2022-03-14 15:01:10|1035.4|1035|1036.2|1035.6|1036.2|1035.8|1035.4|1035|3216
1647270080000|2022-03-14 15:01:20|1036.4|1035.8|1037.2|1036.8|1037.4|1037|1036.2|1035.8|953
1647270090000|2022-03-14 15:01:30|1037.4|1036.6|1036.8|1036.4|1037.4|1036.6|1036.6|1036.4|8076
1647270100000|2022-03-14 15:01:40||1036.6||1036.4||1036.6||1036.4|304
1647270110000|2022-03-14 15:01:50|1037|1036.6|1037|1036.6|1037.4|1037|1037|1036.4|25066
1647270120000|2022-03-14 15:02:00|1036.8|1036.4|1035.6|1035.2|1036.8|1036.4|1035.6|1035.2|6656
1647270130000|2022-03-14 15:02:10|1035.8|1035|1036|1035.6|1036.2|1035.8|1035.4|1035|2271
1647270140000|2022-03-14 15:02:20|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|785
1647270150000|2022-03-14 15:02:30|1035.8|1035.2|1034.2|1033.6|1035.8|1035.2|1033.4|1033|93727
1647270160000|2022-03-14 15:02:40|1034.4|1033.8|1034.2|1033.6|1034.6|1034.2|1033.8|1033.6|8491
1647270170000|2022-03-14 15:02:50|1034.4|1033.8|1034.8|1034.4|1035.4|1034.8|1034|1033.6|19165
1647270180000|2022-03-14 15:03:00|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|2340
1647270190000|2022-03-14 15:03:10|1035|1034.6|1034.8|1034.2|1035|1034.8|1034.4|1034|3679
1647270210000|2022-03-14 15:03:30|1035|1034.4|1034.6|1034.2|1035.2|1034.8|1034.4|1034.2|5901
1647270220000|2022-03-14 15:03:40|1034.4|1034|1034.6|1034|1034.6|1034.2|1033.8|1033.4|5492
1647270230000|2022-03-14 15:03:50|1034.4|1034.2|1034.4|1034|1034.6|1034.2|1034.2|1034|0
1647270240000|2022-03-14 15:04:00|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1647270250000|2022-03-14 15:04:10|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|2239
1647270260000|2022-03-14 15:04:20|1035.2|1034.8|1036|1035.8|1036|1035.8|1035.2|1034.8|11995
1647270270000|2022-03-14 15:04:30|1035.8|1035.6|1036.2|1035.8|1036.2|1036|1035.8|1035.4|6609
1647270280000|2022-03-14 15:04:40|1036.4|1036|1036.2|1035.8|1036.6|1036|1036.2|1035.8|2005
1647270290000|2022-03-14 15:04:50|1036.4|1035.6|1036.2|1036|1036.4|1036.2|1036.2|1035.6|507
1647270300000|2022-03-14 15:05:00|1036.4|1036.2|1037.8|1037.2|1037.8|1037.2|1036.4|1036|15323
1647270310000|2022-03-14 15:05:10|1038|1037.4|1036.4|1036|1038|1037.4|1036.2|1035.8|8198
1647270320000|2022-03-14 15:05:20|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|3606
1647270330000|2022-03-14 15:05:30|1035.8|1035.4|1035|1034.4|1036|1035.4|1035|1034.4|13051
1647270340000|2022-03-14 15:05:40|1035.2|1034.6|1035.2|1034.8|1035.4|1034.8|1035|1034.6|520
1647270350000|2022-03-14 15:05:50|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|1911
1647270360000|2022-03-14 15:06:00|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|1905
1647270370000|2022-03-14 15:06:10|1035||1035.2||1035.2||1035||0
1647270380000|2022-03-14 15:06:20|1035.4|1035|1035.2|1035|1035.4|1035|1035|1034.8|2189
1647270390000|2022-03-14 15:06:30|1035|1034.8|1035|1034.6|1035.2|1034.8|1034.8|1034.6|6844
1647270400000|2022-03-14 15:06:40|1035.2||1035||1035.2||1035||0
1647270410000|2022-03-14 15:06:50|1034.8|1034.4|1035|1034.4|1035.2|1034.6|1034.2|1033.8|5953
1647270420000|2022-03-14 15:07:00|1034.8|1034.6|1034.6|1034|1034.8|1034.6|1034.4|1034|900
1647270430000|2022-03-14 15:07:10|1034.4|1033.8|1034.4|1034|1034.4|1034.2|1034.2|1033.8|759
1647270440000|2022-03-14 15:07:20|1034.6|1034.2|1033.4|1033|1034.6|1034.2|1033.4|1033|16844
1647270450000|2022-03-14 15:07:30|1033.2|1032.8|1033.4|1033|1033.4|1033|1033|1032.6|454
1647270460000|2022-03-14 15:07:40|1033.6|1033.2|1033.6|1033.2|1034|1033.8|1033.6|1033.2|1636
1647270470000|2022-03-14 15:07:50|1033.8|1033.4|1034.6|1034.2|1034.6|1034.2|1033.8|1033.4|1858
1647270480000|2022-03-14 15:08:00|1034.4|1034|1034|1033.4|1034.6|1034|1033.8|1033.4|1323
1647270490000|2022-03-14 15:08:10|1033.8||1033.8||1033.8||1033.8||885
1647270500000|2022-03-14 15:08:20|1034|1033.6|1034.4|1034|1034.6|1034.2|1034|1033.6|2378
1647270510000|2022-03-14 15:08:30|1034.6||1034.4||1034.6||1034.4||0
1647270520000|2022-03-14 15:08:40|1034.2|1034.2|1034|1033.6|1034.2|1034.2|1033.6|1033.4|11969
1647270530000|2022-03-14 15:08:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1647270540000|2022-03-14 15:09:00|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|1000
1647270550000|2022-03-14 15:09:10|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|1088
1647270560000|2022-03-14 15:09:20|1034.2|1033.8|1034|1033.8|1034.2|1033.8|1033.6|1033.4|17873
1647270570000|2022-03-14 15:09:30|1034.2|1033.6|1034|1033.6|1034.2|1033.6|1033.8|1033.4|1297
1647270580000|2022-03-14 15:09:40|1033.8|1033.8|1034.2|1033.6|1034.4|1034|1033.8|1033.6|5377
1647270590000|2022-03-14 15:09:50|1034.4|1033.8|1034.2|1033.8|1034.4|1033.8|1033.8|1033.6|16374
1647270600000|2022-03-14 15:10:00|1034.4|1034|1035|1034.6|1035|1034.6|1034.4|1034|3267
1647270610000|2022-03-14 15:10:10|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.4|1034.2|2131
1647270620000|2022-03-14 15:10:20|1034.6|1034.2|1034.8|1034.2|1034.8|1034.6|1034.4|1034.2|2791
1647270630000|2022-03-14 15:10:30|1035|1034.4|1034.2|1033.8|1035|1034.4|1034.2|1033.8|4842
1647270640000|2022-03-14 15:10:40|1034|1033.6|1034|1033.6|1034.2|1033.8|1033.8|1033.4|1536
1647270650000|2022-03-14 15:10:50||1033.8||1033.6||1033.8||1033.6|955
1647270660000|2022-03-14 15:11:00|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1033.4|1033|3891
1647270670000|2022-03-14 15:11:10|1033.2|1032.8|1032.8|1032.4|1033.2|1033|1032.6|1032.2|2050
1647270680000|2022-03-14 15:11:20|1032.6|1032.2|1032.8|1032.4|1033|1032.4|1032.6|1032.2|3500
1647270690000|2022-03-14 15:11:30|1033|1032.8|1033.4|1033|1033.4|1033|1033|1032.8|4604
1647270700000|2022-03-14 15:11:40|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|3142
1647270710000|2022-03-14 15:11:50|1033.2|1032.8|1033.4|1033.2|1033.4|1033.2|1033|1032.8|247
1647270720000|2022-03-14 15:12:00|1033.2|1033|1032.6|1032.2|1033.2|1033|1032.6|1032|757
1647270730000|2022-03-14 15:12:10|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|963
1647270740000|2022-03-14 15:12:20|1032.8|1032.6|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|823
1647270750000|2022-03-14 15:12:30|1032.8||1032.8||1032.8||1032.8||0
1647270760000|2022-03-14 15:12:40|1032.6|1032|1031.6|1031.2|1032.6|1032|1031.6|1031.2|6364
1647270770000|2022-03-14 15:12:50|1031.4|1031|1032.2|1031.6|1032.2|1031.8|1031.4|1031|2609
1647270780000|2022-03-14 15:13:00|1032|1031.8|1031.4|1031|1032|1031.8|1031.2|1031|518
1647270790000|2022-03-14 15:13:10|1031.6|1031.2|1031.4|1031|1031.8|1031.4|1031.4|1031|5524
1647270800000|2022-03-14 15:13:20|1031.2|1030.8|1031.8|1031.4|1032|1031.6|1030.6|1030.2|7192
1647270810000|2022-03-14 15:13:30|1031.6|1031.2|1032|1031.6|1032|1031.6|1031.6|1031.2|950
1647270820000|2022-03-14 15:13:40|1032.2|1031.8|1030.8|1030.4|1032.6|1032.2|1030.8|1030.4|35705
1647270830000|2022-03-14 15:13:50|1030.6|1030.2|1030.2|1029.6|1030.6|1030.2|1029.8|1029.4|9721
1647270840000|2022-03-14 15:14:00|1030.4|1029.8|1029.2|1028.8|1030.4|1029.8|1029.2|1028.8|7235
1647270850000|2022-03-14 15:14:10|1029.4|1029|1029.4|1029|1029.6|1029.2|1029.2|1028.8|2977
1647270860000|2022-03-14 15:14:20|1029.6|1029.2|1030.6|1030.2|1030.6|1030.2|1029.6|1029.2|4097
1647270870000|2022-03-14 15:14:30|1030.8|1030.4|1030.8|1030.4|1031|1030.6|1030.8|1030.4|1569
1647270880000|2022-03-14 15:14:40|1030.6|1030.2|1030.2|1029.8|1030.6|1030.2|1030|1029.6|4927
1647270890000|2022-03-14 15:14:50|1030.4|1030|1030.8|1030.2|1030.8|1030.2|1030.4|1030|2729
1647270900000|2022-03-14 15:15:00|1030.6|1030|1030.6|1030.2|1031|1030.6|1030.6|1030|3600
1647270910000|2022-03-14 15:15:10|1030.8|1030.4|1031.2|1030.8|1031.8|1031.4|1030.8|1030.4|16167
1647270920000|2022-03-14 15:15:20|1031.4|1030.6|1031.8|1031.4|1031.8|1031.4|1031.4|1030.6|3071
1647270930000|2022-03-14 15:15:30|1031.6|1031.2|1032|1031.6|1032|1031.8|1031.6|1031.2|1199
1647270940000|2022-03-14 15:15:40|1032.2|1031.8|1032.4|1032|1032.6|1032.2|1032.2|1031.6|8488
1647270950000|2022-03-14 15:15:50|1032.2|1031.8|1032.4|1031.8|1032.8|1032.2|1032.2|1031.6|19884
1647270960000|2022-03-14 15:16:00|1032.6|1032|1032.6|1032|1033|1032.6|1032.4|1032|2892
1647270970000|2022-03-14 15:16:10|1032.4|1031.8|1032.8|1032.4|1032.8|1032.4|1032.2|1031.8|3660
1647270990000|2022-03-14 15:16:30|1032.6|1032.6|1031.8|1031.4|1032.6|1032.6|1031.8|1031.4|6336
1647271000000|2022-03-14 15:16:40|1031.6|1031.2|1032.4|1031.8|1032.4|1032|1031.6|1031.2|1761
1647271010000|2022-03-14 15:16:50|1032.6|1032|1033|1032.8|1033|1032.8|1032.6|1032|687
1647271020000|2022-03-14 15:17:00|1032.8|1032.6|1033.4|1033|1033.4|1033|1032.8|1032.6|1644
1647271030000|2022-03-14 15:17:10|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.6|1033|633
1647271040000|2022-03-14 15:17:20|1033.8|1033.4|1034.2|1033.8|1034.2|1033.8|1033.8|1033.4|895
1647271050000|2022-03-14 15:17:30|1034|1033.6|1033|1032.6|1034|1033.8|1033|1032.6|9857
1647271060000|2022-03-14 15:17:40|1033.2|1032.8|1033|1032.6|1033.4|1032.8|1033|1032.6|0
1647271070000|2022-03-14 15:17:50|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|3
1647271080000|2022-03-14 15:18:00|1032.4|1032|1031.4|1030.8|1032.6|1032|1031.4|1030.8|6778
1647271090000|2022-03-14 15:18:10|1031.6|1031|1031.6|1031.2|1031.8|1031.4|1031.6|1031|2220
1647271100000|2022-03-14 15:18:20|1031.4|1031|1030.4|1030|1031.4|1031|1030.4|1030|4941
1647271110000|2022-03-14 15:18:30|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|4506
1647271120000|2022-03-14 15:18:40|1031|1030.6|1032|1031.6|1032|1031.6|1031|1030.6|21058
1647271130000|2022-03-14 15:18:50|1032.2|1031.8|1031.8|1031.4|1032.4|1032|1031.8|1031.4|3228
1647271140000|2022-03-14 15:19:00|1031.6|1031.2|1031.8|1031.2|1031.8|1031.2|1031.2|1030.6|427
1647271150000|2022-03-14 15:19:10|1032|1031.4|1032.4|1031.8|1032.6|1032.2|1032|1031.4|521
1647271160000|2022-03-14 15:19:20|1032.2|1031.6|1031.8|1031.4|1032.2|1031.8|1031.6|1031|9921
1647271170000|2022-03-14 15:19:30|1031.6||1031.8||1031.8||1031.6||0
1647271180000|2022-03-14 15:19:40|1031.6|1031.2|1031.2|1030.6|1031.6|1031.2|1030.8|1030.4|20217
1647271190000|2022-03-14 15:19:50|1031.4|1030.8|1031.4|1031|1031.4|1031.2|1031.4|1030.8|2268
1647271200000|2022-03-14 15:20:00|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031|1030.6|4212
1647271210000|2022-03-14 15:20:10|1031.6|1031.2|1031.4|1031|1031.6|1031.4|1031.2|1031|676
1647271220000|2022-03-14 15:20:20|1031.2|1030.8|1031.4|1031|1031.6|1031.2|1031|1030.8|8829
1647271230000|2022-03-14 15:20:30|1031.6|1031.2|1031.8|1031.2|1032.6|1032.2|1031.4|1031.2|4718
1647271240000|2022-03-14 15:20:40|1032|1031.4|1032|1031.6|1032.2|1031.6|1031.6|1031.4|377
1647271250000|2022-03-14 15:20:50|1031.8|1031.4|1031.6|1031|1032|1031.4|1031.4|1030.8|4944
1647271260000|2022-03-14 15:21:00|1031.4|1030.8|1031.4|1031|1031.4|1031|1030.8|1030.6|5072
1647271270000|2022-03-14 15:21:10|1031.6|1031.2|1031.4|1031.2|1031.8|1031.4|1031.4|1031.2|2726
1647271280000|2022-03-14 15:21:20|1031.6|1031|1031.4|1031|1031.6|1031|1031.2|1031|3398
1647271290000|2022-03-14 15:21:30|1031.2|1030.8|1031.4|1031|1031.6|1031|1030.8|1030.4|13830
1647271300000|2022-03-14 15:21:40|1031.6|1031.2|1032.6|1032.2|1032.6|1032.2|1031.6|1031.2|5858
1647271310000|2022-03-14 15:21:50|1032.8|1032.4|1033.2|1032.8|1033.2|1032.8|1032.8|1032.4|556
1647271320000|2022-03-14 15:22:00|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1032.8|1032.4|3929
1647271330000|2022-03-14 15:22:10|1033.4|1033|1034|1033.6|1034.2|1033.8|1033.4|1033|2965
1647271340000|2022-03-14 15:22:20|1033.8|1033.4|1032.8|1032.4|1033.8|1033.6|1032.8|1032.4|20617
1647271350000|2022-03-14 15:22:30|1033|1032.6|1033|1032.4|1033|1032.6|1032.6|1032.4|2659
1647271360000|2022-03-14 15:22:40|1033.2|1032.6|1033|1032.4|1033.2|1032.8|1032.6|1032.4|922
1647271370000|2022-03-14 15:22:50||1032.6||1032.4||1032.6||1032.4|1179
1647271380000|2022-03-14 15:23:00||1032.6||1032.6||1032.6||1032.4|0
1647271390000|2022-03-14 15:23:10|1032.8|1032.8|1032|1031.8|1032.8|1032.8|1032|1031.8|6563
1647271400000|2022-03-14 15:23:20|1031.8|1031.6|1032|1031.4|1032|1031.6|1031.4|1031|15568
1647271410000|2022-03-14 15:23:30|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|200
1647271420000|2022-03-14 15:23:40||1031.8||1031.6||1031.8||1031.6|955
1647271430000|2022-03-14 15:23:50|1032.2|1031.8|1032.6|1032.2|1032.6|1032.4|1032|1031.6|10016
1647271440000|2022-03-14 15:24:00|1032.2|1032|1032|1031.6|1032.2|1032|1031.8|1031.6|2043
1647271450000|2022-03-14 15:24:10|1032.2|1031.8|1032.4|1031.8|1032.6|1032.2|1032.2|1031.8|3636
1647271460000|2022-03-14 15:24:20|1032.6|1032|1032.2|1031.6|1032.6|1032.2|1031.8|1031.6|4980
1647271470000|2022-03-14 15:24:30|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1031.6|1031.4|25795
1647271480000|2022-03-14 15:24:40|1032.4|1032|1032.6|1032.2|1033|1032.6|1032.4|1032|2839
1647271490000|2022-03-14 15:24:50|1032.4||1032.6||1032.8||1032.4||200
1647271500000|2022-03-14 15:25:00|1032.8|1032.4|1033|1032.8|1033|1032.8|1032.4|1032.2|3563
1647271510000|2022-03-14 15:25:10|1033.2|1033|1033.6|1033.2|1033.6|1033.4|1032.8|1032.2|29162
1647271520000|2022-03-14 15:25:20|1033.8|1033.4|1034|1033.6|1034.2|1033.8|1033.4|1033.2|39552
1647271530000|2022-03-14 15:25:30|1034.2|1033.8|1034|1033.8|1034.4|1034|1034|1033.6|9222
1647271540000|2022-03-14 15:25:40|1034.2|1034|1034.2|1033.8|1034.2|1034|1034.2|1033.8|5000
1647271550000|2022-03-14 15:25:50|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1033.8|1033.2|18938
1647271560000|2022-03-14 15:26:00|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1033.8|4839
1647271570000|2022-03-14 15:26:10|1034.2|1033.8|1033.2|1033|1034.2|1033.8|1033.2|1033|12880
1647271580000|2022-03-14 15:26:20|1033|1032.8|1033.2|1032.8|1033.4|1033|1032.6|1032.2|11879
1647271590000|2022-03-14 15:26:30|1033|1032.6|1033.6|1033|1033.6|1033.4|1033|1032.6|6341
1647271600000|2022-03-14 15:26:40|1033.8|1033.2|1034|1033.6|1034|1033.6|1033.8|1033.2|945
1647271610000|2022-03-14 15:26:50|1033.6|1033.4|1033.6|1033.2|1033.8|1033.6|1033.4|1033.2|24463
1647271620000|2022-03-14 15:27:00|1033.4|1033|1033|1032.4|1033.4|1033|1032.8|1032.4|2760
1647271630000|2022-03-14 15:27:10|1033.2|1032.6|1033|1032.6|1033.4|1033|1033|1032.6|1180
1647271640000|2022-03-14 15:27:20|1033.2|1032.8|1032.4|1031.8|1033.2|1033|1032.4|1031.8|10306
1647271650000|2022-03-14 15:27:30|1032.6|1032|1032.4|1032|1032.6|1032.2|1032.4|1031.8|6329
1647271660000|2022-03-14 15:27:40||1032.2||1032||1032.2||1032|0
1647271670000|2022-03-14 15:27:50|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|806
1647271680000|2022-03-14 15:28:00|1032.2|1031.8|1031.6|1031.4|1032.2|1031.8|1031.4|1031.2|2719
1647271690000|2022-03-14 15:28:10|1031.8|1031.6|1032|1031.4|1032|1031.6|1031.6|1031.4|1080
1647271700000|2022-03-14 15:28:20|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.2|1030.8|15138
1647271710000|2022-03-14 15:28:30|1031.6|1031.6|1032.2|1031.8|1032.2|1031.8|1031.6|1031.2|2468
1647271720000|2022-03-14 15:28:40|1032|1032|1032.2|1031.8|1032.8|1032.2|1032|1031.8|6395
1647271730000|2022-03-14 15:28:50|1032.4|1032|1032.6|1032|1032.6|1032|1032.4|1031.8|2651
1647271740000|2022-03-14 15:29:00|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.2|1032|1770
1647271760000|2022-03-14 15:29:20|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|2620
1647271770000|2022-03-14 15:29:30|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|5173
1647271780000|2022-03-14 15:29:40|1032.4|1032.4|1032.6|1032.4|1032.6|1032.4|1032.4|1032.2|1726
1647271790000|2022-03-14 15:29:50|1032.8|1032.6|1033|1032.6|1033.4|1033|1032.8|1032.6|18311
1647271800000|2022-03-14 15:30:00|1033.2|1032.8|1032.8|1032.4|1033.4|1033|1032.8|1032.4|3516
1647271810000|2022-03-14 15:30:10|1033|1032.6|1032.6|1032.2|1033.2|1032.8|1032.6|1032.2|6066
1647271820000|2022-03-14 15:30:20|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|0
1647271830000|2022-03-14 15:30:30|1032.4|1032|1032.2|1031.8|1032.4|1032|1032|1031.8|2753
1647271840000|2022-03-14 15:30:40|1032||1032.2||1032.2||1032||2801
1647271850000|2022-03-14 15:30:50|1032.4|1032|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|21327
1647271860000|2022-03-14 15:31:00|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.4|3196
1647271870000|2022-03-14 15:31:10|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.6|17
1647271880000|2022-03-14 15:31:20|1032|1031.6|1031.8|1031.6|1032|1031.8|1031.8|1031.4|9212
1647271890000|2022-03-14 15:31:30|1031.6|1031.4|1033.2|1032.8|1033.2|1032.8|1031.4|1031|85941
1647271900000|2022-03-14 15:31:40|1032.8|1032.6|1033.2|1032.8|1033.2|1033|1032.8|1032.4|2363
1647271910000|2022-03-14 15:31:50|1033.4|1033|1033.6|1033.4|1034|1033.6|1033.4|1033|8997
1647271920000|2022-03-14 15:32:00|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1032.8|1032.6|19940
1647271930000|2022-03-14 15:32:10|1033.6|1033.2|1033.6|1033.4|1033.6|1033.4|1033.6|1033|0
1647271950000|2022-03-14 15:32:30|1033.8|1033.6|1034|1033.6|1034|1033.8|1033.8|1033.6|2833
1647271960000|2022-03-14 15:32:40|1034.2|1033.8|1034.4|1034.2|1034.4|1034.2|1034.2|1033.8|13758
1647271970000|2022-03-14 15:32:50|1034.6|1034.4|1034|1033.4|1034.6|1034.4|1034|1033.4|17262
1647271980000|2022-03-14 15:33:00|1034.2|1033.6|1034|1033.6|1034.4|1034|1033.8|1033.6|8411
1647271990000|2022-03-14 15:33:10|1034.2||1034||1034.2||1034||501
1647272000000|2022-03-14 15:33:20|1034.2|1033.4|1033.8|1033.2|1034.2|1033.6|1033.4|1033|6717
1647272010000|2022-03-14 15:33:30||1033.4||1033.4||1033.4||1033.4|0
1647272020000|2022-03-14 15:33:40|1034|1033.6|1033.8|1033.6|1034|1033.6|1033.8|1033.4|1168
1647272030000|2022-03-14 15:33:50|1033.6|1033.4|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|2777
1647272040000|2022-03-14 15:34:00|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.6|1033.2|11321
1647272050000|2022-03-14 15:34:10|1033.8|1033.4|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|4286
1647272070000|2022-03-14 15:34:30|||||||||250
1647272080000|2022-03-14 15:34:40|1033.4|1033.2|1033.6|1033.4|1033.8|1033.6|1033.4|1033.2|20701
1647272090000|2022-03-14 15:34:50|1033.8|1033.2|1033.2|1032.8|1033.8|1033.2|1032.8|1032.6|4934
1647272100000|2022-03-14 15:35:00|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.6|1032.2|2101
1647272110000|2022-03-14 15:35:10|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|156
1647272120000|2022-03-14 15:35:20|1033||1033.2||1033.2||1033||0
1647272130000|2022-03-14 15:35:30|1033|1033|1033.2|1033|1033.4|1033|1033|1033|772
1647272140000|2022-03-14 15:35:40|1033|1032.8|1033|1032.8|1033|1032.8|1032.6|1032.2|8763
1647272150000|2022-03-14 15:35:50|1033.2|1033|1033.2|1033|1033.6|1033.2|1033.2|1033|1317
1647272160000|2022-03-14 15:36:00|1033.4||1033.4||1033.4||1033.4||772
1647272170000|2022-03-14 15:36:10|1033.2|1032.8|1032.6|1032.2|1033.2|1032.8|1032.4|1032|13999
1647272180000|2022-03-14 15:36:20|1032.8|1032|1032.8|1032.4|1033|1032.4|1032.8|1032|2392
1647272190000|2022-03-14 15:36:30|1033|1032.6|1033|1032.8|1033|1032.8|1032.8|1032.4|2414
1647272200000|2022-03-14 15:36:40|1033.2|1033|1033|1032.8|1033.2|1033|1033|1032.8|2702
1647272210000|2022-03-14 15:36:50|1033.2|1033|1033.6|1033.2|1033.6|1033.4|1033.2|1033|4904
1647272220000|2022-03-14 15:37:00|1033.4|1033|1033.2|1032.8|1033.4|1033|1033|1032.8|3274
1647272230000|2022-03-14 15:37:10|1033|1032.6|1032.6|1032.2|1033|1032.8|1032.6|1032.2|4310
1647272240000|2022-03-14 15:37:20|1032.8|1032.4|1032.2|1031.8|1032.8|1032.4|1032|1031.6|8698
1647272250000|2022-03-14 15:37:30||1032||1032||1032||1032|1
1647272260000|2022-03-14 15:37:40|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|708
1647272280000|2022-03-14 15:38:00||1032.4||1032.2||1032.4||1032.2|2517
1647272290000|2022-03-14 15:38:10||1032.4||1032.2||1032.4||1032.2|752
1647272300000|2022-03-14 15:38:20||1032.4||1032.4||1032.4||1032.4|762
1647272310000|2022-03-14 15:38:30|1032.8|1032.6|1033.8|1033.4|1033.8|1033.4|1032.8|1032.6|5630
1647272320000|2022-03-14 15:38:40|1033.6|1033.2|1032.8|1032.4|1033.6|1033.4|1032.4|1032|8649
1647272330000|2022-03-14 15:38:50|1033|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.6|374
1647272340000|2022-03-14 15:39:00|1033|1032.8|1033.2|1032.8|1033.4|1033|1033|1032.6|21281
1647272350000|2022-03-14 15:39:10|1033.4|1033|1034|1033.6|1034.2|1033.8|1033.2|1032.8|3514
1647272360000|2022-03-14 15:39:20|1033.8|1033.4|1034.2|1033.8|1034.2|1033.8|1033.6|1033.4|9924
1647272370000|2022-03-14 15:39:30|1034.4|1034|1034.6|1034.4|1034.6|1034.4|1034.2|1034|7429
1647272380000|2022-03-14 15:39:40|1034.8|1034.2|1035.4|1035|1035.4|1035|1034.4|1034.2|23842
1647272390000|2022-03-14 15:39:50||1035.2||1035.2||1035.2||1035|346
1647272400000|2022-03-14 15:40:00|1035.2|1035|1034.8|1034.4|1035.2|1035|1034.4|1034.2|10948
1647272410000|2022-03-14 15:40:10|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|7
1647272420000|2022-03-14 15:40:20|1034.6|1034.2|1034.2|1033.8|1034.6|1034.4|1034|1033.8|3449
1647272430000|2022-03-14 15:40:30|1034|1033.6|1034|1033.6|1034.2|1033.8|1033.6|1033.4|10892
1647272440000|2022-03-14 15:40:40|1033.8|1033.4|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|514
1647272450000|2022-03-14 15:40:50|1034|1033.6|1034.4|1034|1034.4|1034.2|1034|1033.6|4920
1647272460000|2022-03-14 15:41:00|1034|1033.8|1034.2|1033.8|1034.4|1034|1034|1033.8|3537
1647272470000|2022-03-14 15:41:10|1034.4|1034|1034|1033.8|1034.4|1034|1034|1033.8|382
1647272480000|2022-03-14 15:41:20|1033.8|1033.6|1033.8|1033.4|1034.2|1033.8|1033.4|1033|25380
1647272490000|2022-03-14 15:41:30|1034|1033.6|1034.2|1033.8|1034.4|1034.2|1034|1033.6|9389
1647272500000|2022-03-14 15:41:40|1034.4|1034|1034|1033.8|1034.4|1034|1034|1033.8|0
1647272510000|2022-03-14 15:41:50|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|3716
1647272520000|2022-03-14 15:42:00|1034.6||1034.4||1034.6||1034.2||0
1647272530000|2022-03-14 15:42:10|1034.6|1034.2|1034.6|1034.2|1034.8|1034.4|1034.4|1034|9155
1647272540000|2022-03-14 15:42:20|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|759
1647272550000|2022-03-14 15:42:30|1034.2|1033.8|1033.2|1032.6|1034.2|1033.8|1033|1032.6|16231
1647272560000|2022-03-14 15:42:40|1033|1032.8|1033.6|1033.2|1033.6|1033.2|1033|1032.8|3321
1647272570000|2022-03-14 15:42:50|1033.4|1033|1033.6|1033.2|1034|1033.6|1033.4|1033|14468
1647272580000|2022-03-14 15:43:00|1033.4|1033|1033.2|1032.8|1033.4|1033|1033|1032.6|8042
1647272590000|2022-03-14 15:43:10|1033.4|1033|1032.8|1032.2|1033.4|1033|1032.4|1032.2|3487
1647272600000|2022-03-14 15:43:20|1032.6|1032.4|1033.2|1032.8|1033.2|1032.8|1032.6|1032.4|6419
1647272610000|2022-03-14 15:43:30|1033|1032.6|1033|1032.6|1033.4|1033|1032.8|1032.4|5617
1647272620000|2022-03-14 15:43:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.4|1031.8|1774
1647272630000|2022-03-14 15:43:50|1033|1032.6|1033.6|1033.2|1033.6|1033.2|1032.8|1032.6|4829
1647272640000|2022-03-14 15:44:00|1033.4|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|4958
1647272650000|2022-03-14 15:44:10|1033.4|1033|1032.8|1032.4|1033.4|1033|1032.8|1032.4|5356
1647272660000|2022-03-14 15:44:20|1033|1032.6|1033|1032.8|1033|1032.8|1032.6|1032.4|8672
1647272670000|2022-03-14 15:44:30|1033.2|1033|1033.8|1033.4|1033.8|1033.4|1033.2|1033|2526
1647272680000|2022-03-14 15:44:40|1033.6|1033.2|1033.2|1032.8|1033.6|1033.2|1033|1032.8|4640
1647272690000|2022-03-14 15:44:50|1033|1033|1033|1032.8|1033|1033|1033|1032.8|2449
1647272700000|2022-03-14 15:45:00|1032.8|1032.6|1032.8|1032.6|1033.2|1033|1032.8|1032.4|15561
1647272710000|2022-03-14 15:45:10|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|1032.2|1032|10468
1647272720000|2022-03-14 15:45:20|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|151
1647272730000|2022-03-14 15:45:30|1032.6|1032.4|1032|1031.6|1032.8|1032.4|1032|1031.4|13920
1647272740000|2022-03-14 15:45:40|1032.2|1031.8|1032.4|1032|1032.4|1032|1032|1031.8|0
1647272750000|2022-03-14 15:45:50|1032.2|1032.2|1032.4|1032.2|1032.6|1032.4|1032.2|1032.2|3314
1647272760000|2022-03-14 15:46:00|1032.2|1032|1032.6|1032.2|1032.6|1032.4|1032.2|1032|1932
1647272770000|2022-03-14 15:46:10|1032.4||1032.6||1032.6||1032.4||50
1647272780000|2022-03-14 15:46:20|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1113
1647272790000|2022-03-14 15:46:30|1032.6|1032.6|1033|1032.6|1033.2|1032.8|1032.6|1032.6|7220
1647272800000|2022-03-14 15:46:40|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|906
1647272810000|2022-03-14 15:46:50|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.6|3270
1647272820000|2022-03-14 15:47:00|1032.8|1032.6|1032.4|1032|1032.8|1032.6|1032.2|1031.8|7557
1647272830000|2022-03-14 15:47:10|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|35630
1647272840000|2022-03-14 15:47:20|1032.4|1032|1032.2|1031.8|1032.6|1032|1032|1031.6|12282
1647272850000|2022-03-14 15:47:30|1032|1031.4|1031.6|1031.2|1032|1031.4|1031.4|1031.2|13585
1647272860000|2022-03-14 15:47:40|1031.4|1031|1030.8|1030.4|1031.4|1031|1030.4|1030.2|8820
1647272880000|2022-03-14 15:48:00|1030.6|1030.2|1029.8|1029.4|1030.6|1030.2|1029.6|1029.2|31813
1647272890000|2022-03-14 15:48:10|1030|1029.6|1030.2|1029.8|1030.2|1030|1030|1029.6|6203
1647272900000|2022-03-14 15:48:20|1030|1029.6|1030.2|1030|1030.2|1030|1029.8|1029.4|5313
1647272910000|2022-03-14 15:48:30|1030|1029.8|1029.6|1029.2|1030|1029.8|1029.2|1028.8|7496
1647272920000|2022-03-14 15:48:40|1029.4|1029|1029|1028.6|1029.4|1029.2|1029|1028.6|5182
1647272930000|2022-03-14 15:48:50|1029.2|1028.8|1029.2|1028.8|1029.6|1029.2|1029.2|1028.6|9533
1647272940000|2022-03-14 15:49:00|1029|1028.6|1029|1028.6|1029|1028.6|1028.2|1027.8|13715
1647272950000|2022-03-14 15:49:10|1028.8|1028.4|1028|1027.8|1028.8|1028.4|1027.8|1027.6|4902
1647272960000|2022-03-14 15:49:20|1028.2|1027.6|1028.4|1028|1028.4|1028.2|1028|1027.6|6330
1647272970000|2022-03-14 15:49:30|1028.2|1027.8|1028|1027.8|1028.2|1027.8|1027.8|1027.4|1714
1647272980000|2022-03-14 15:49:40|1027.8|1027.6|1027.4|1027|1028|1027.8|1027.4|1027|5496
1647272990000|2022-03-14 15:49:50||1027.2||1027||1027.2||1027|0
1647273000000|2022-03-14 15:50:00|||||||||1416
1647273010000|2022-03-14 15:50:10|1027.2|1026.8|1025.8|1025.4|1027.2|1027|1025.6|1025.4|25628
1647273020000|2022-03-14 15:50:20|1026|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.4|1866
1647273030000|2022-03-14 15:50:30|1025.6|1025.4|1025.8|1025.4|1026|1025.4|1025|1024.6|17342
1647273040000|2022-03-14 15:50:40|1025.6|1025.2|1025.4|1025.2|1026|1025.6|1025.2|1025|22603
1647273050000|2022-03-14 15:50:50|1025.6||1025.6||1025.6||1025.4||451
1647273060000|2022-03-14 15:51:00|1025.4|1025|1024.6|1024.2|1025.4|1025.2|1024.6|1024|30586
1647273070000|2022-03-14 15:51:10|1024.8|1024.4|1025.2|1024.8|1025.4|1025.2|1024.8|1024.4|36218
1647273080000|2022-03-14 15:51:20|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|6861
1647273090000|2022-03-14 15:51:30|1025.4|1024.8|1025.2|1025|1025.4|1025.2|1025.2|1024.8|7444
1647273100000|2022-03-14 15:51:40|1025.4|1025.2|1025.4|1025|1025.6|1025.2|1025.2|1025|3624
1647273110000|2022-03-14 15:51:50|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025|6907
1647273120000|2022-03-14 15:52:00|1025.4|1025|1025|1024.6|1025.4|1025|1024.8|1024.6|19707
1647273130000|2022-03-14 15:52:10|1024.8|1024.4|1024.8|1024.2|1025|1024.4|1024.6|1024|16751
1647273140000|2022-03-14 15:52:20|1024.6|1024.4|1025.2|1024.8|1025.2|1024.8|1024.6|1024.4|5837
1647273150000|2022-03-14 15:52:30|1025.4|1025|1025.4|1025.2|1025.6|1025.2|1025.2|1024.6|9100
1647273160000|2022-03-14 15:52:40|1025.6|1025.4|1027.2|1026.8|1027.2|1026.8|1025.6|1025.4|31705
1647273170000|2022-03-14 15:52:50|1027.4|1027|1028|1027.6|1028.2|1027.8|1027.4|1027|14175
1647273180000|2022-03-14 15:53:00|1027.8|1027.4|1026.2|1025.6|1027.8|1027.4|1026|1025.4|11806
1647273190000|2022-03-14 15:53:10|1026|1025.4|1025.8|1025.4|1026|1025.4|1025.6|1025|2890
1647273200000|2022-03-14 15:53:20|1026|1025.6|1026.2|1025.8|1026.4|1026.2|1026|1025.6|1358
1647273210000|2022-03-14 15:53:30|1026.4|1026|1026.4|1026|1026.4|1026.2|1026.2|1025.8|4249
1647273220000|2022-03-14 15:53:40|1026.6|1026.2|1026.8|1026.4|1026.8|1026.6|1026.6|1026.2|2445
1647273230000|2022-03-14 15:53:50|1027|1026.6|1027.8|1027.4|1028|1027.4|1027|1026.6|3519
1647273240000|2022-03-14 15:54:00|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.8|1027.2|9458
1647273250000|2022-03-14 15:54:10|1028||1027.8||1028||1027.8||845
1647273260000|2022-03-14 15:54:20|1027.6|1027.2|1027.8|1027.2|1027.8|1027.4|1027.4|1027|3841
1647273270000|2022-03-14 15:54:30|1028|1027.4|1028|1027.6|1028.6|1028.2|1027.6|1027.2|28966
1647273280000|2022-03-14 15:54:40|1028.2|1027.8|1027.6|1027.2|1028.2|1027.8|1027.4|1027|867
1647273290000|2022-03-14 15:54:50|1027.8|1027.6|1027.4|1027|1028|1027.6|1027.2|1026.8|6931
1647273300000|2022-03-14 15:55:00|1027.6|1027.2|1027|1026.6|1027.8|1027.2|1026.6|1026|4076
1647273310000|2022-03-14 15:55:10|1026.8|1026.4|1026.8|1026.2|1026.8|1026.6|1026.6|1026.2|3934
1647273320000|2022-03-14 15:55:20|1026.6|1026.4|1027|1026.6|1027|1026.6|1026.6|1026.4|11
1647273330000|2022-03-14 15:55:30|1026.8|1026.4|1026.4|1026.2|1027|1026.6|1026.4|1026.2|9994
1647273340000|2022-03-14 15:55:40|1026.6|1026|1027|1026.4|1027|1026.6|1026.6|1026|9107
1647273350000|2022-03-14 15:55:50|1026.8|1026.2|1026.6|1026.2|1027|1026.6|1026.6|1026.2|3758
1647273360000|2022-03-14 15:56:00|1026.4|1026|1026.4|1025.8|1026.6|1026|1026|1025.8|3126
1647273370000|2022-03-14 15:56:10|1026.6|1026|1026.2|1025.8|1026.6|1026.2|1026|1025.6|31775
1647273380000|2022-03-14 15:56:20|1026.4|1025.6|1025.6|1025.2|1026.4|1025.6|1025.6|1025|8150
1647273390000|2022-03-14 15:56:30|1025.4|1025|1024.4|1024|1025.6|1025.2|1024.4|1024|12857
1647273400000|2022-03-14 15:56:40|1024.6|1024.2|1025.8|1025.4|1025.8|1025.4|1024.6|1024.2|1910
1647273410000|2022-03-14 15:56:50|1026|1025.6|1026.2|1025.6|1026.4|1025.8|1025.8|1025.4|2650
1647273420000|2022-03-14 15:57:00|1026|1025.4|1025|1024.6|1026|1025.4|1025|1024.6|24974
1647273430000|2022-03-14 15:57:10|1025.2|1024.8|1026.2|1025.6|1026.2|1025.6|1025.2|1024.8|8002
1647273440000|2022-03-14 15:57:20|1026|1025.8|1026.2|1025.6|1026.2|1025.8|1026|1025.6|280
1647273450000|2022-03-14 15:57:30|1026.4|1025.8|1026.4|1025.8|1026.4|1026|1026.2|1025.8|0
1647273460000|2022-03-14 15:57:40|1026.6|1026|1027.2|1026.8|1027.2|1026.8|1026.6|1026|4550
1647273470000|2022-03-14 15:57:50|1027|1027|1026.6|1026.2|1027.2|1027|1026.6|1026.2|7618
1647273480000|2022-03-14 15:58:00|1026.4|1026|1026.8|1026.2|1026.8|1026.4|1026|1025.6|11227
1647273490000|2022-03-14 15:58:10|1026.6|1026.4|1027.6|1027.2|1027.6|1027.2|1026.6|1026.4|2853
1647273500000|2022-03-14 15:58:20|1027.4|1026.8|1026.8|1026.4|1027.4|1026.8|1026.8|1026.4|2977
1647273510000|2022-03-14 15:58:30|1027|1026.6|1026.8|1026.4|1027|1026.8|1026.6|1026|1267
1647273520000|2022-03-14 15:58:40|1027|1026.2|1026.8|1026.4|1027|1026.4|1026.6|1026.2|0
1647273530000|2022-03-14 15:58:50|1026.6|1026.2|1026|1025.8|1026.6|1026.2|1025.8|1025.4|13871
1647273540000|2022-03-14 15:59:00|1026.2|1026|1026.2|1025.8|1026.4|1026.2|1026.2|1025.6|4937
1647273550000|2022-03-14 15:59:10|1026.4|1026.2|1026.4|1026|1026.6|1026.2|1026.2|1025.8|7455
1647273560000|2022-03-14 15:59:20|1026.6|1026.2|1026.6|1026.4|1026.6|1026.4|1026.6|1026|19
1647273570000|2022-03-14 15:59:30|1026.8|1026.2|1027.2|1026.8|1027.2|1026.8|1026.6|1026.2|6665
1647273580000|2022-03-14 15:59:40|1027.4|1027|1027.8|1027.4|1027.8|1027.4|1027.2|1027|3170
1647273590000|2022-03-14 15:59:50|1028|1027.6|1027.2|1026.8|1028.4|1028|1027.2|1026.8|17789
1647273600000|2022-03-14 16:00:00|1027.4|1026.6|1026.4|1026|1027.4|1026.8|1026.4|1026|5563
1647273610000|2022-03-14 16:00:10|1026.2|1025.8|1026|1025.6|1026.4|1026|1025.8|1025.4|13731
1647273620000|2022-03-14 16:00:20|1025.8|1025.8|1025.8|1025.4|1026|1025.8|1025.4|1025.2|6783
1647273630000|2022-03-14 16:00:30|1025.4|1025.2|1026.4|1026|1026.4|1026|1025.4|1025.2|5091
1647273640000|2022-03-14 16:00:40|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026|1025.6|11739
1647273650000|2022-03-14 16:00:50|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|7074
1647273660000|2022-03-14 16:01:00|1026.6|1026.2|1027|1026.6|1027|1026.6|1026.6|1026.2|5233
1647273670000|2022-03-14 16:01:10|1026.8|1026.4|1026.2|1025.6|1027|1026.4|1026|1025.6|17937
1647273680000|2022-03-14 16:01:20|1026|1025.2|1026.2|1025.6|1026.2|1025.8|1025.6|1025.2|12905
1647273690000|2022-03-14 16:01:30|1026.4|1025.8|1026.2|1025.8|1026.4|1026|1026.2|1025.8|668
1647273700000|2022-03-14 16:01:40|1026|1025.6|1024.4|1023.8|1026|1025.6|1024.2|1023.8|41502
1647273710000|2022-03-14 16:01:50|1024.2|1024|1024.6|1024.2|1024.6|1024.2|1024|1023.6|5410
1647273720000|2022-03-14 16:02:00|1024.8|1024.4|1025.6|1025.4|1025.8|1025.4|1024.8|1024.4|8940
1647273730000|2022-03-14 16:02:10|1025.8|1025.6|1025|1024.6|1026|1025.6|1025|1024.4|6359
1647273740000|2022-03-14 16:02:20|1024.8|1024.4|1024.8|1024.4|1025|1024.6|1024.8|1024.4|2434
1647273750000|2022-03-14 16:02:30|1024.6|1024.6|1024.8|1024.4|1025|1024.8|1024.6|1024.4|1321
1647273760000|2022-03-14 16:02:40|1025|1024.6|1025|1024.4|1025|1024.6|1025|1024.4|0
1647273770000|2022-03-14 16:02:50|1024.8|1024.6|1025.4|1025|1025.4|1025|1024.8|1024.4|18
1647273780000|2022-03-14 16:03:00|1025.6|1025.2|1026.4|1026|1026.6|1026.2|1025.6|1025.2|7491
1647273790000|2022-03-14 16:03:10|1026.2|1025.8|1025.6|1025.2|1026.2|1026|1025.6|1025.2|5485
1647273800000|2022-03-14 16:03:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|2650
1647273810000|2022-03-14 16:03:30|1025.6|1025.2|1025.2|1025|1025.6|1025.4|1025.2|1024.8|2237
1647273820000|2022-03-14 16:03:40|1025|1024.8|1025|1024.6|1025|1024.8|1024.8|1024.4|21946
1647273830000|2022-03-14 16:03:50|1025.2|1024.8|1025.2|1025|1025.6|1025.2|1025.2|1024.8|11283
1647273840000|2022-03-14 16:04:00|1025.4|1025.2|1026|1025.6|1026|1025.6|1025.2|1025.2|1820
1647273850000|2022-03-14 16:04:10|1026.2|1025.8|1025.6|1025.2|1026.2|1025.8|1025.6|1025.2|9681
1647273860000|2022-03-14 16:04:20|1025.4|1025|1025|1024.6|1025.4|1025|1024.8|1024.4|3056
1647273870000|2022-03-14 16:04:30|1024.8|1024.8|1024.8|1024.6|1025|1024.8|1024.6|1024.2|3597
1647273880000|2022-03-14 16:04:40|1025|1024.4|1025.2|1024.8|1025.2|1024.8|1024.8|1024.4|3765
1647273890000|2022-03-14 16:04:50|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|3409
1647273900000|2022-03-14 16:05:00|1025.6|1025.2|1026.2|1025.8|1026.2|1025.8|1025.2|1024.8|7457
1647273910000|2022-03-14 16:05:10|1026|1025.6|1025.6|1025.2|1026.2|1026|1025.6|1025|11921
1647273920000|2022-03-14 16:05:20|1025.4|1025|1025.2|1024.8|1025.6|1025.2|1025|1024.6|7265
1647273930000|2022-03-14 16:05:30|1025.4|1025|1025.2|1024.8|1025.4|1025|1024.8|1024.6|4405
1647273940000|2022-03-14 16:05:40|1025|1024.6|1025|1024.6|1025.4|1025|1024.8|1024.4|19829
1647273950000|2022-03-14 16:05:50|1025.2|1024.8|1025.2|1024.8|1025.4|1025|1024.8|1024.4|7583
1647273960000|2022-03-14 16:06:00|1025.4|1025|1025.2|1025|1025.4|1025|1025.2|1025|2069
1647273970000|2022-03-14 16:06:10|1025.4|1025.2|1026.4|1026|1026.4|1026|1025.4|1025.2|11355
1647273980000|2022-03-14 16:06:20|1026.6|1026.2|1027.4|1027|1027.4|1027.2|1026.6|1026.2|16804
1647273990000|2022-03-14 16:06:30|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1026.8|1026.6|4551
1647274000000|2022-03-14 16:06:40|1027.2|1026.8|1026.6|1026.4|1027.2|1026.8|1026.6|1026.2|2358
1647274010000|2022-03-14 16:06:50|1026.4|1026.2|1026|1025.6|1026.6|1026.2|1026|1025.6|12817
1647274020000|2022-03-14 16:07:00|1026.2|1025.8|1026.6|1026.4|1026.6|1026.4|1026|1025.6|10178
1647274030000|2022-03-14 16:07:10|1026.4|1026.2|1027.2|1026.8|1027.2|1026.8|1026.2|1025.8|25978
1647274040000|2022-03-14 16:07:20|1027|1026.6|1027.2|1026.8|1027.4|1027|1026.8|1026.4|48747
1647274050000|2022-03-14 16:07:30|1027.4|1027|1027.2|1026.8|1027.4|1027|1027|1026.6|14469
1647274060000|2022-03-14 16:07:40|1027|1027|1027.2|1026.8|1027.6|1027.2|1027|1026.8|19266
1647274070000|2022-03-14 16:07:50|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|523
1647274080000|2022-03-14 16:08:00|1027|1026.6|1026.2|1025.8|1027|1026.6|1025.8|1025.4|46118
1647274090000|2022-03-14 16:08:10|1026.4|1026|1026.2|1025.8|1026.6|1026.2|1026.2|1025.8|6835
1647274100000|2022-03-14 16:08:20|1026.4|1026|1026.4|1026|1026.8|1026.4|1026.2|1025.8|7648
1647274110000|2022-03-14 16:08:30|1026.2||1026.4||1026.4||1026.2||1170
1647274120000|2022-03-14 16:08:40|1026.2|1025.8|1026.6|1026.2|1026.6|1026.4|1026.2|1025.8|6645
1647274130000|2022-03-14 16:08:50|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|1705
1647274140000|2022-03-14 16:09:00|1027|1026.6|1027.2|1027|1027.4|1027.2|1027|1026.6|3089
1647274150000|2022-03-14 16:09:10|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1027|639
1647274160000|2022-03-14 16:09:20|1027.6|1027.4|1027.8|1027.6|1028|1027.6|1027.6|1027.2|12726
1647274170000|2022-03-14 16:09:30|1027.6|1027.4|1028.2|1027.8|1028.8|1028.4|1027.6|1027.4|41166
1647274180000|2022-03-14 16:09:40|1028|1028|1027.4|1027|1028|1028|1027|1026.6|7405
1647274190000|2022-03-14 16:09:50|1027.6|1027.2|1027.4|1027.2|1027.8|1027.4|1027.4|1027.2|7146
1647274200000|2022-03-14 16:10:00|1027.6|1027.4|1027.8|1027.4|1027.8|1027.4|1027.4|1027.2|3049
1647274210000|2022-03-14 16:10:10|1027.6||1027.6||1027.8||1027.6||1524
1647274220000|2022-03-14 16:10:20|1027.8|1027.2|1027.6|1027.2|1027.8|1027.4|1027.4|1027.2|2239
1647274230000|2022-03-14 16:10:30|1027.8|1027.4|1028.2|1028|1028.2|1028|1027.8|1027.4|10060
1647274240000|2022-03-14 16:10:40|1027.6|1027.4|1028.2|1027.8|1028.2|1027.8|1027.6|1027.4|16504
1647274250000|2022-03-14 16:10:50|1028|1027.6|1028.2|1027.8|1028.2|1027.8|1028|1027.6|2780
1647274260000|2022-03-14 16:11:00|1028|1027.6|1028|1027.6|1028.2|1027.8|1027.8|1027.4|7582
1647274270000|2022-03-14 16:11:10|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.6|0
1647274280000|2022-03-14 16:11:20|1028|1027.6|1028|1027.6|1028|1027.6|1027.6|1027.4|10436
1647274290000|2022-03-14 16:11:30|1028.2|1027.8|1028.8|1028.4|1028.8|1028.4|1028.2|1027.8|12242
1647274310000|2022-03-14 16:11:50|1028.6|1028.6|1028.6|1028.4|1028.6|1028.6|1028.6|1028.4|7799
1647274320000|2022-03-14 16:12:00|1028.4|1028.2|1028.6|1028|1028.6|1028.4|1028.2|1028|11788
1647274330000|2022-03-14 16:12:10|1028.4|1028.2|1028|1027.8|1028.4|1028.2|1028|1027.6|10081
1647274340000|2022-03-14 16:12:20|1028.2|1028|1027.6|1027.2|1028.6|1028.2|1027.2|1026.8|45464
1647274350000|2022-03-14 16:12:30|1027.8|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027.2|247
1647274360000|2022-03-14 16:12:40|1027.8|1027.4|1027.4|1027|1027.8|1027.4|1026.8|1026.6|8522
1647274370000|2022-03-14 16:12:50|1027.6|1027.2|1027.6|1027.4|1027.8|1027.6|1027.6|1027.2|5327
1647274380000|2022-03-14 16:13:00|1027.8|1027.6|1027.4|1027.2|1027.8|1027.6|1027.2|1027|9751
1647274390000|2022-03-14 16:13:10|1027.2|1027|1027.4|1027|1027.4|1027.2|1027.2|1027|4019
1647274400000|2022-03-14 16:13:20|1027|1026.8|1027|1026.8|1027.2|1026.8|1026.8|1026.6|8979
1647274410000|2022-03-14 16:13:30|1026.8|1026.6|1027.4|1027|1027.4|1027|1026.8|1026.6|11210
1647274420000|2022-03-14 16:13:40|1027.2|1026.8|1027.6|1027.2|1027.6|1027.4|1027.2|1026.8|4464
1647274430000|2022-03-14 16:13:50|1027.4|1027|1027|1026.6|1027.4|1027|1026.8|1026.4|8260
1647274440000|2022-03-14 16:14:00|1026.8|1026.4|1026.4|1026|1026.8|1026.6|1026.2|1025.8|18958
1647274450000|2022-03-14 16:14:10|1026.6|1026.2|1026|1025.6|1026.6|1026.2|1025.8|1025.4|12058
1647274460000|2022-03-14 16:14:20|1026.2|1025.8|1026.4|1025.8|1026.6|1026.4|1026.2|1025.8|6760
1647274470000|2022-03-14 16:14:30|1026.6|1026|1026.4|1026|1026.8|1026.6|1026.4|1026|6979
1647274480000|2022-03-14 16:14:40|1026.6|1026.2|1026.6|1026.2|1026.8|1026.4|1026.2|1026|7993
1647274490000|2022-03-14 16:14:50|1026.4|1026|1026.8|1026.4|1026.8|1026.6|1026.4|1026|5560
1647274500000|2022-03-14 16:15:00|1026.6|1026.6|1026.4|1026|1026.6|1026.6|1026.4|1026|4141
1647274510000|2022-03-14 16:15:10|1026.6|1026.2|1026.2|1026|1026.6|1026.2|1026.2|1025.8|1429
1647274520000|2022-03-14 16:15:20|1026|1025.8|1026.6|1026.2|1026.6|1026.2|1025.8|1025.6|11547
1647274530000|2022-03-14 16:15:30|1026.4|1026|1026|1025.6|1026.8|1026.6|1026|1025.6|8982
1647274540000|2022-03-14 16:15:40|1025.8||1026||1026||1025.8||2784
1647274550000|2022-03-14 16:15:50|1025.8||1026||1026||1025.8||1930
1647274560000|2022-03-14 16:16:00|1026.2|1025.8|1026.8|1026.4|1026.8|1026.6|1026|1025.8|2519
1647274570000|2022-03-14 16:16:10|1026.6|1026.6|1027|1026.6|1027|1026.8|1026.6|1026.6|3187
1647274580000|2022-03-14 16:16:20|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.4|1026|10211
1647274590000|2022-03-14 16:16:30|1026.6|1026.2|1027.4|1027|1027.6|1027|1026.4|1026.2|5962
1647274600000|2022-03-14 16:16:40|1027.6|1027.2|1026.8|1026.6|1027.6|1027.2|1026.8|1026.6|6480
1647274610000|2022-03-14 16:16:50|1026.6|1026.4|1026.8|1026.4|1027|1026.6|1026.2|1025.8|22031
1647274620000|2022-03-14 16:17:00|1026.6|1026.6|1026.8|1026.4|1027|1026.6|1026.6|1026.4|4456
1647274630000|2022-03-14 16:17:10|1027|1026.6|1027|1026.6|1027.2|1027|1027|1026.6|3740
1647274640000|2022-03-14 16:17:20|1027.2|1026.8|1027.4|1027|1027.4|1027.2|1027.2|1026.8|2708
1647274660000|2022-03-14 16:17:40|1027.6|1027.2|1027.6|1027.4|1028|1027.6|1027.6|1027.2|2551
1647274670000|2022-03-14 16:17:50|1027.8|1027.6|1028|1027.6|1028|1027.8|1027.6|1027.4|8002
1647274680000|2022-03-14 16:18:00|1027.8|1027.8|1027.4|1027.2|1028|1027.8|1027.2|1027|15943
1647274690000|2022-03-14 16:18:10|1027.2|1027|1027.6|1027.4|1027.6|1027.4|1027.2|1027|837
1647274700000|2022-03-14 16:18:20|1027.4|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027.2|404
1647274710000|2022-03-14 16:18:30|1027.6|1027|1027.4|1027|1027.6|1027.2|1027.2|1027|3686
1647274720000|2022-03-14 16:18:40|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.6|1027.2|2108
1647274730000|2022-03-14 16:18:50|1027.4|1027.2|1027.6|1027.4|1027.6|1027.4|1027.4|1027|3136
1647274740000|2022-03-14 16:19:00|1027.4|1027.2|1028.6|1028.4|1028.6|1028.4|1027.4|1027.2|5824
1647274750000|2022-03-14 16:19:10|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.6|1028.4|11543
1647274760000|2022-03-14 16:19:20|1028.6|1028.2|1029|1028.6|1029|1028.6|1028.4|1028|5767
1647274770000|2022-03-14 16:19:30|1029.2|1028.8|1029.2|1029|1029.4|1029.2|1029.2|1028.8|7295
1647274780000|2022-03-14 16:19:40|1029.4|1029.2|1028.8|1028.6|1029.4|1029.2|1028.8|1028.6|3687
1647274790000|2022-03-14 16:19:50|1029|1028.4|1029.2|1029|1029.2|1029|1029|1028.4|4021
1647274800000|2022-03-14 16:20:00|1029|1028.8|1029.2|1028.8|1029.2|1029|1028.8|1028.4|57902
1647274810000|2022-03-14 16:20:10|1029.4|1029|1029.4|1028.8|1029.4|1029.2|1029|1028.8|1696
1647274820000|2022-03-14 16:20:20|1029.2|1029|1029|1028.4|1029.4|1029|1028.6|1028.2|9724
1647274830000|2022-03-14 16:20:30|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.6|1028.2|410
1647274850000|2022-03-14 16:20:50|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.4|2234
1647274860000|2022-03-14 16:21:00|1029.2|1028.8|1029.2|1029|1029.2|1029|1029.2|1028.8|6602
1647274870000|2022-03-14 16:21:10|1029|1028.8|1029|1028.6|1029.2|1028.8|1028.8|1028.6|10436
1647274880000|2022-03-14 16:21:20|1029.2|1028.8|1029.2|1029|1029.6|1029.2|1029|1028.8|1374
1647274890000|2022-03-14 16:21:30|1029|1028.8|1029|1028.6|1029|1029|1028.6|1028.2|3785
1647274900000|2022-03-14 16:21:40|1028.8|1028.4|1029.2|1029|1029.4|1029|1028.8|1028.4|2227
1647274910000|2022-03-14 16:21:50|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|1581
1647274920000|2022-03-14 16:22:00|1029.6|1029.2|1029.8|1029.4|1030|1029.4|1029.4|1029|2307
1647274930000|2022-03-14 16:22:10|1029.6|1029.6|1030|1029.6|1030|1029.6|1029.6|1029.6|788
1647274940000|2022-03-14 16:22:20|1029.8|1029.4|1030.8|1030.4|1030.8|1030.4|1029.8|1029.4|3734
1647274950000|2022-03-14 16:22:30|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|978
1647274960000|2022-03-14 16:22:40|1030.8|1030.4|1031.2|1031|1031.2|1031|1030.6|1030.2|7572
1647274970000|2022-03-14 16:22:50|1031|1030.8|1031.8|1031.4|1031.8|1031.6|1031|1030.8|11251
1647274980000|2022-03-14 16:23:00|1031.6|1031.2|1031.4|1031|1031.8|1031.2|1031.2|1031|1185
1647274990000|2022-03-14 16:23:10|1031.2||1031.4||1031.4||1031.2||1602
1647275000000|2022-03-14 16:23:20|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|4512
1647275010000|2022-03-14 16:23:30|1031|1031|1031.2|1030.8|1031.4|1031|1031|1030.8|1858
1647275020000|2022-03-14 16:23:40|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|3010
1647275030000|2022-03-14 16:23:50|1031|1031|1031|1030.8|1031|1031|1031|1030.8|2000
1647275040000|2022-03-14 16:24:00|1031.2|1031|1031.2|1031|1031.2|1031|1031|1030.8|1497
1647275050000|2022-03-14 16:24:10|1031|1030.8|1031.6|1031.2|1031.6|1031.2|1031|1030.8|3638
1647275060000|2022-03-14 16:24:20|1031.4|1031.4|1031.8|1031.4|1031.8|1031.4|1031.4|1031.2|327
1647275070000|2022-03-14 16:24:30|1031.6|1031.2|1031.8|1031.6|1031.8|1031.6|1031.6|1031.2|15853
1647275080000|2022-03-14 16:24:40|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1031.6|1031.2|5115
1647275090000|2022-03-14 16:24:50|1031.8|1031.6|1032|1031.8|1032.2|1031.8|1031.8|1031.6|600
1647275100000|2022-03-14 16:25:00|1031.8|1031.6|1031.8|1031.4|1032|1031.8|1031.6|1031.4|5364
1647275110000|2022-03-14 16:25:10|1031.6||1031.8||1031.8||1031.6||1086
1647275120000|2022-03-14 16:25:20|1031.4|1031.6|1031.2|1031|1031.6|1031.6|1031.2|1031|24372
1647275130000|2022-03-14 16:25:30|1031|1030.8|1031.4|1031|1031.4|1031.2|1031|1030.8|7218
1647275140000|2022-03-14 16:25:40|1031.2|1030.8|1030.8|1030.6|1031.2|1031|1030.8|1030.6|8970
1647275150000|2022-03-14 16:25:50|1031|1030.8|1031|1030.6|1031|1030.8|1030.8|1030.6|2243
1647275160000|2022-03-14 16:26:00|1031.2|1030.8|1031|1030.6|1031.4|1031|1030.6|1030.2|26078
1647275170000|2022-03-14 16:26:10|1030.8|1030.4|1030.4|1030|1030.8|1030.4|1030.4|1030|659
1647275180000|2022-03-14 16:26:20|1030.2|1029.8|1029.8|1029.4|1030.2|1029.8|1029.8|1029.4|16260
1647275190000|2022-03-14 16:26:30|1030|1029.6|1030.6|1030.2|1030.8|1030.4|1030|1029.6|18880
1647275200000|2022-03-14 16:26:40|1030.4|1030.4|1030.6|1030.2|1030.8|1030.6|1030.4|1030.2|8573
1647275210000|2022-03-14 16:26:50||1030.4||1030.4||1030.4||1030.2|1466
1647275220000|2022-03-14 16:27:00|1030.4|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|4570
1647275230000|2022-03-14 16:27:10||1030.4||1030.4||1030.4||1030.4|0
1647275240000|2022-03-14 16:27:20|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|1797
1647275250000|2022-03-14 16:27:30|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|15721
1647275260000|2022-03-14 16:27:40|1030.8|1030.4|1031.2|1031|1031.4|1031|1030.8|1030.2|2138
1647275270000|2022-03-14 16:27:50|1031.4|1031.2|1031.4|1031.2|1031.6|1031.2|1031.2|1031.2|6619
1647275280000|2022-03-14 16:28:00|1031.2|1031|1031.8|1031.6|1032.2|1031.8|1031.2|1031|14942
1647275290000|2022-03-14 16:28:10|1031.6|1031.4|1031.2|1030.8|1031.6|1031.4|1031.2|1030.8|19188
1647275300000|2022-03-14 16:28:20|1031.4|1031|1031.2|1031|1031.4|1031.2|1031.2|1030.8|21483
1647275310000|2022-03-14 16:28:30|1031|1030.8|1030.4|1030|1031|1031|1030|1029.6|22164
1647275320000|2022-03-14 16:28:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|683
1647275330000|2022-03-14 16:28:50|1030.8|1030.4|1031.8|1031.4|1031.8|1031.4|1030.8|1030.4|24137
1647275340000|2022-03-14 16:29:00|1032|1031.6|1032.4|1032|1032.4|1032|1031.8|1031.6|11013
1647275350000|2022-03-14 16:29:10|1032.2|1032.2|1032|1031.6|1032.2|1032.2|1031.8|1031.4|11200
1647275360000|2022-03-14 16:29:20|1031.8|1031.4|1031.4|1031.2|1032|1031.6|1031.4|1031|27503
1647275370000|2022-03-14 16:29:30|1031.6|1031|1031.2|1030.8|1031.8|1031.2|1031|1030.6|9761
1647275380000|2022-03-14 16:29:40|1031.4|1031|1031.8|1031.4|1032|1031.6|1031.4|1031|15725
1647275390000|2022-03-14 16:29:50|1031.6|1031.6|1032.6|1032|1032.8|1032.2|1031.6|1031.4|9860
1647331200000|2022-03-15 08:00:00|1009|1008.6|1006.2|1005.4|1009.6|1008.8|1006|1005.4|23328
1647331210000|2022-03-15 08:00:10|1006.6|1005.8|1012.4|1011.2|1012.4|1011.2|1006.2|1005.4|9852
1647331220000|2022-03-15 08:00:20|1012.2|1010.8|1014.4|1014|1014.6|1014|1010.4|1009.6|26449
1647331230000|2022-03-15 08:00:30|1014.2|1013.6|1015.6|1014.6|1016|1015|1014.2|1013.6|16066
1647331240000|2022-03-15 08:00:40|1015.4|1014.2|1014|1013.4|1016.6|1015.6|1013.4|1012.2|9659
1647331250000|2022-03-15 08:00:50|1013.8|1013|1015.6|1015|1015.6|1015|1013.8|1013|5156
1647331260000|2022-03-15 08:01:00|1015.8|1015.2|1014.4|1013.2|1016.6|1015.8|1013.6|1012.8|4135
1647331270000|2022-03-15 08:01:10|1014.6|1013.4|1014.6|1014|1016|1014.8|1014.6|1013.4|6822
1647331280000|2022-03-15 08:01:20|1014.4|1013.6|1015.8|1014.8|1016.4|1015.8|1014.2|1013.6|8491
1647331290000|2022-03-15 08:01:30|1016|1015|1016.2|1015.2|1017.2|1015.8|1015.8|1014.8|4444
1647331300000|2022-03-15 08:01:40|1016|1015.6|1012|1011.2|1016|1015.6|1012|1010.6|6360
1647331310000|2022-03-15 08:01:50|1011.8|1010.8|1011|1010.2|1012.4|1011|1010.8|1009.8|11403
1647331320000|2022-03-15 08:02:00|1011.2|1010.4|1014|1013.2|1014.8|1014|1011.2|1010.4|9709
1647331330000|2022-03-15 08:02:10|1014.6|1013.4|1012.4|1011.8|1014.6|1013.4|1012.4|1011.8|9353
1647331340000|2022-03-15 08:02:20|1012.2|1011.4|1011.2|1010.6|1012.2|1011.4|1011.2|1010.6|7308
1647331350000|2022-03-15 08:02:30|1011.4|1010.8|1011.4|1010.8|1012.6|1011.4|1011.4|1010.8|7112
1647331360000|2022-03-15 08:02:40|1011.8|1011|1012|1011|1012.4|1011|1010.6|1010|8492
1647331370000|2022-03-15 08:02:50|1011.6|1010.6|1011.6|1010.4|1012|1010.8|1009.8|1009.2|25095
1647331380000|2022-03-15 08:03:00|1011.8|1010.6|1012.2|1011.4|1014.2|1013.6|1011.8|1010.6|31695
1647331390000|2022-03-15 08:03:10|1011.8|1011.2|1013.4|1012.6|1013.8|1013|1011.8|1011.2|6459
1647331400000|2022-03-15 08:03:20|1013.6|1012.2|1012.6|1011.8|1013.8|1012.6|1012.2|1011.4|1478
1647331410000|2022-03-15 08:03:30|1013.4|1013.2|1012.4|1011.8|1013.8|1013.2|1012.2|1011.4|14910
1647331420000|2022-03-15 08:03:40|1012.8|1012|1011.4|1010.2|1014|1013.4|1011.4|1010|7264
1647331430000|2022-03-15 08:03:50|1011.2|1009.6|1011.6|1010.4|1011.8|1010.4|1010.6|1009.4|1854
1647331440000|2022-03-15 08:04:00|1011.8|1010.8|1012.2|1011.4|1012.4|1011.8|1011.4|1010.8|1312
1647331450000|2022-03-15 08:04:10|1012|1011|1010.6|1009.4|1012|1011|1009.8|1008.8|7622
1647331460000|2022-03-15 08:04:20|1010.8|1009.6|1009.8|1009|1011.2|1010.4|1009.8|1008.8|7419
1647331470000|2022-03-15 08:04:30|1010|1009.2|1011.6|1010.6|1012.4|1011.8|1010|1009.2|16450
1647331480000|2022-03-15 08:04:40|1011.4|1010.2|1010.6|1009.8|1012|1011.4|1010.6|1009.8|5554
1647331490000|2022-03-15 08:04:50|1010.4|1009.4|1009.4|1008.8|1010.4|1009.4|1009.2|1008.6|248
1647331500000|2022-03-15 08:05:00|1009.6|1009|1008.6|1008.2|1010.4|1010|1008.4|1008.2|13728
1647331510000|2022-03-15 08:05:10|1008.8|1008.4|1010.8|1010.2|1011|1010.2|1008.8|1008.4|7604
1647331520000|2022-03-15 08:05:20|1011.2|1010|1010.6|1009.8|1011.4|1010.8|1010.2|1009.6|17266
1647331530000|2022-03-15 08:05:30|1010.8|1010|1010.6|1009.8|1011.2|1010.6|1010.2|1009.8|2559
1647331540000|2022-03-15 08:05:40|1010.2|1009.6|1013.2|1012.6|1013.8|1012.8|1009.8|1009|6797
1647331550000|2022-03-15 08:05:50|1013|1012.4|1011.8|1011.2|1013.2|1012.6|1011.2|1010.6|52436
1647331560000|2022-03-15 08:06:00|1012|1011.4|1013.2|1012.6|1013.6|1012.8|1012|1011.4|4083
1647331570000|2022-03-15 08:06:10|1013.4|1012.8|1015.4|1014.6|1015.6|1014.6|1013.4|1012.8|4712
1647331580000|2022-03-15 08:06:20|1015|1014.4|1018.8|1018.2|1019.8|1019|1015|1014.4|9070
1647331590000|2022-03-15 08:06:30|1018.6|1018|1019.6|1018.8|1019.6|1019|1018.4|1018|2100
1647331600000|2022-03-15 08:06:40|1020.2|1019|1021.4|1020.4|1021.6|1020.4|1019.2|1018.4|18905
1647331610000|2022-03-15 08:06:50|1021|1020.2|1021|1020|1021|1020.2|1020.4|1019.6|960
1647331620000|2022-03-15 08:07:00|1021.4|1020.2|1024|1023.4|1024|1023.4|1021|1020.2|8245
1647331630000|2022-03-15 08:07:10|1024.2|1023.6|1022|1021.2|1024.8|1023.8|1022|1020.8|6708
1647331640000|2022-03-15 08:07:20|1021.8|1020.8|1019.6|1018.6|1021.8|1021.2|1019.6|1018.6|3452
1647331650000|2022-03-15 08:07:30|1019.2|1018.8|1021|1020.2|1021|1020.2|1019.2|1018.8|1566
1647331660000|2022-03-15 08:07:40|1020.8|1020|1020.4|1019.8|1021.2|1020.2|1020|1019.8|24000
1647331670000|2022-03-15 08:07:50|1020.2|1020|1024.2|1023.4|1024.4|1023.4|1020.2|1020|3453
1647331680000|2022-03-15 08:08:00|1024.4|1023.6|1026|1025.2|1026.6|1025.4|1024.4|1023.6|17751
1647331690000|2022-03-15 08:08:10|1026.4|1025.6|1027.8|1026.8|1028|1026.8|1025.6|1025.2|22001
1647331700000|2022-03-15 08:08:20|1026.6|1026.4|1026.8|1026|1027.8|1026.8|1026.6|1025.6|13312
1647331710000|2022-03-15 08:08:30|1027|1026.4|1025.2|1024.4|1027.2|1026.4|1024.8|1024.2|6959
1647331720000|2022-03-15 08:08:40|1025|1024.2|1022.6|1022|1025|1024.2|1022.6|1022|10282
1647331730000|2022-03-15 08:08:50|1022.8|1022.2|1023.8|1023|1023.8|1023|1022.8|1022.2|761
1647331740000|2022-03-15 08:09:00|1023.6|1023.4|1024.2|1023.4|1026.4|1025|1023.6|1023|6560
1647331750000|2022-03-15 08:09:10|1024.6|1023.6|1025|1024|1025.2|1024.2|1023.8|1023.4|4778
1647331760000|2022-03-15 08:09:20|1025.2|1024.2|1026|1024.8|1026.4|1025.4|1024.8|1024.2|5530
1647331770000|2022-03-15 08:09:30|1025.6|1025.2|1025.8|1025|1027|1025.8|1025.4|1024.8|1391
1647331780000|2022-03-15 08:09:40|1025.6|1024.8|1026|1025.4|1027.2|1026|1025.2|1024.4|4404
1647331790000|2022-03-15 08:09:50|1025.8|1025.2|1025.6|1024.8|1026|1025.2|1024.8|1024|2765
1647331800000|2022-03-15 08:10:00|1025.4|1024.6|1025.4|1025|1025.4|1025|1023.8|1022.8|8656
1647331810000|2022-03-15 08:10:10|1025.6|1025.2|1025.8|1025|1027.8|1026.6|1025.6|1024.8|3532
1647331820000|2022-03-15 08:10:20|1025.4|1024.8|1024|1023.2|1025.4|1024.8|1024|1023.2|6829
1647331830000|2022-03-15 08:10:30|1023.8|1023|1020.6|1019.6|1023.8|1023|1020.6|1019.6|18493
1647331840000|2022-03-15 08:10:40|1021|1019.8|1021.8|1021|1023|1022.2|1021|1019.8|2508
1647331850000|2022-03-15 08:10:50|1021.6|1020.8|1021.2|1020.8|1021.6|1020.8|1021.2|1020.6|1116
1647331860000|2022-03-15 08:11:00|1021.4|1021|1023.4|1022.6|1023.6|1023|1021.4|1021|477
1647331870000|2022-03-15 08:11:10|1023.2|1022.4|1021.6|1021|1023.2|1022.4|1021.6|1021|2681
1647331880000|2022-03-15 08:11:20|1021.4|1021.2|1020.8|1019.6|1022.4|1022.2|1020.8|1019.6|4465
1647331890000|2022-03-15 08:11:30|1020.6|1019.8|1018.2|1017.6|1021.2|1020.4|1018.2|1017.6|7623
1647331900000|2022-03-15 08:11:40|1018.4|1018|1018.4|1017.8|1018.4|1018|1018|1017.2|5000
1647331910000|2022-03-15 08:11:50|1018.6|1018.2|1019.6|1018.8|1020|1019.4|1018.6|1018.2|8713
1647331920000|2022-03-15 08:12:00|1020|1019|1019.4|1018.8|1020|1019|1019.4|1018.8|4907
1647331930000|2022-03-15 08:12:10|1019.2|1018.6|1018.4|1017.6|1019.2|1018.6|1017.4|1016.4|7961
1647331940000|2022-03-15 08:12:20|1018.2|1016.8|1018.2|1017.4|1018.4|1017.8|1017.2|1016.6|17377
1647331950000|2022-03-15 08:12:30|1018.4|1017.6|1018|1017.4|1018.6|1017.8|1018|1017.4|1032
1647331960000|2022-03-15 08:12:40|1017.8|1017.2|1017.8|1017.2|1018|1017.4|1017.4|1016.8|23524
1647331970000|2022-03-15 08:12:50|1017.6|1017.4|1019.6|1018.4|1019.6|1018.4|1017.4|1016.8|13419
1647331980000|2022-03-15 08:13:00|1019.8|1018.6|1019.8|1018.8|1020|1018.8|1019.6|1018.6|0
1647331990000|2022-03-15 08:13:10|1020|1019|1019.6|1019|1020|1019.6|1019.2|1018.8|6448
1647332000000|2022-03-15 08:13:20|1019.8|1019.2|1022.4|1021.4|1022.4|1021.4|1019.8|1019|5807
1647332010000|2022-03-15 08:13:30|1022.6|1021.6|1022.2|1021.2|1023.6|1022.8|1021.8|1021|5449
1647332020000|2022-03-15 08:13:40|1022|1021.4|1022.2|1021.4|1022.6|1021.8|1021.8|1021.2|0
1647332030000|2022-03-15 08:13:50|1022.6|1021.6|1022.2|1021.6|1024|1023.2|1022.2|1021.6|8302
1647332040000|2022-03-15 08:14:00|1022.6|1021.8|1023.8|1023|1023.8|1023|1022.6|1021.8|5833
1647332050000|2022-03-15 08:14:10|1024.2|1023.2|1024.8|1024|1025|1024|1023.8|1023.2|1199
1647332060000|2022-03-15 08:14:20|1024.6|1023.8|1022.6|1021.4|1024.8|1024.2|1022.6|1021.4|4190
1647332070000|2022-03-15 08:14:30|1022.4|1021.2|1019|1018.2|1022.4|1021.4|1018.4|1017.6|4056
1647332080000|2022-03-15 08:14:40|1018.8|1017.8|1016.8|1016.2|1019|1017.8|1016.8|1016.2|6097
1647332090000|2022-03-15 08:14:50|1017|1016.4|1017.8|1017|1018|1017.2|1017|1016.4|6901
1647332100000|2022-03-15 08:15:00|1018|1017.4|1015.4|1014.2|1018.8|1017.8|1015|1014.2|9219
1647332110000|2022-03-15 08:15:10|1015.6|1014.4|1017.4|1016.4|1017.6|1016.4|1015.6|1014.4|2543
1647332120000|2022-03-15 08:15:20|1017|1016.6|1017|1016.4|1017.4|1016.6|1016.8|1016.4|0
1647332130000|2022-03-15 08:15:30|1016.8||1017||1017||1016.8||0
1647332140000|2022-03-15 08:15:40|1016.8|1016.2|1015.4|1014.6|1016.8|1016.2|1015.2|1014.4|4891
1647332150000|2022-03-15 08:15:50|1015.2|1014.4|1015.4|1014.8|1015.4|1015.2|1015.2|1014.4|2349
1647332160000|2022-03-15 08:16:00|1015.6|1015.2|1016|1015.4|1016.2|1015.8|1014.4|1014.2|17977
1647332170000|2022-03-15 08:16:10|1015.8|1015.2|1013.8|1013.2|1016|1015.2|1013.4|1012.8|9053
1647332180000|2022-03-15 08:16:20|1013.6|1012.8|1014.6|1013.8|1015.2|1014|1013.6|1012.8|10979
1647332190000|2022-03-15 08:16:30|1014.4|1014|1014.4|1014|1014.4|1014|1014.4|1013.8|0
1647332200000|2022-03-15 08:16:40|1014.2|1013.8|1014.6|1013.8|1014.6|1013.8|1013|1012|3614
1647332210000|2022-03-15 08:16:50|1014.4|1014|1015.6|1015.4|1016.2|1015.4|1014.2|1013.8|2293
1647332220000|2022-03-15 08:17:00|1016|1015.6|1018.2|1017.6|1018.6|1017.6|1016|1015.2|5131
1647332230000|2022-03-15 08:17:10|1018|1017.4|1014.4|1013.4|1018|1017.4|1014|1013.4|7956
1647332240000|2022-03-15 08:17:20|1014.6|1013.6|1015|1014.4|1015.2|1014.6|1014.6|1013.6|1722
1647332250000|2022-03-15 08:17:30|1014.8|1014|1014|1013.4|1015|1014|1013.8|1013.4|19885
1647332260000|2022-03-15 08:17:40|1013.8|1013.6|1013.6|1013|1014.8|1014.4|1013.6|1013|2955
1647332270000|2022-03-15 08:17:50|1013.8|1013.2|1014.6|1013.6|1014.6|1013.6|1013.4|1013|17620
1647332280000|2022-03-15 08:18:00|1014.4|1013.8|1014|1013|1014.4|1014|1013.6|1013|1850
1647332290000|2022-03-15 08:18:10|1014.2|1013.2|1014.6|1013.6|1015.6|1014.6|1014|1013.2|5143
1647332300000|2022-03-15 08:18:20|1014.4|1013.4|1012.6|1012|1014.4|1013.4|1012.2|1011.8|59614
1647332310000|2022-03-15 08:18:30|1012.8|1012.4|1012.8|1012|1013|1012.4|1012.4|1011.8|2485
1647332320000|2022-03-15 08:18:40|1012.6|1012.2|1012.8|1012.4|1013.6|1013|1012.4|1012|7437
1647332330000|2022-03-15 08:18:50|1012.6|1012.2|1012|1011|1012.6|1012.2|1011.6|1011|2800
1647332340000|2022-03-15 08:19:00|1012.2|1011.2|1013.6|1013|1013.8|1013.4|1012|1011.2|2575
1647332350000|2022-03-15 08:19:10|1013.4|1012.8|1013.4|1012.8|1013.6|1013|1012.8|1012.4|2916
1647332360000|2022-03-15 08:19:20|1013.2|1012.4|1013|1012.6|1013.6|1013|1013|1012.4|1368
1647332370000|2022-03-15 08:19:30|1012.8|1012.4|1011.8|1011|1012.8|1012.4|1011.8|1011|4364
1647332380000|2022-03-15 08:19:40|1011.6|1010.8|1010.4|1009.4|1011.8|1011|1010|1009.4|38579
1647332390000|2022-03-15 08:19:50|1010.6|1009.8|1009.8|1009.2|1010.8|1009.8|1009.8|1009.2|1757
1647332400000|2022-03-15 08:20:00|1010|1009.4|1013.4|1012.6|1013.8|1013|1010|1009.4|3763
1647332410000|2022-03-15 08:20:10|1013.2|1012.4|1013.4|1012.4|1013.4|1012.8|1012.8|1012.4|2316
1647332420000|2022-03-15 08:20:20|1013.2|1012.8|1013|1012.4|1013.4|1012.8|1013|1012.4|0
1647332430000|2022-03-15 08:20:30|1012.8|1012.6|1013.2|1012.8|1014.6|1013.8|1012.8|1012.2|21357
1647332440000|2022-03-15 08:20:40|1013.4|1013|1013.6|1013|1014|1013.2|1013.2|1012.8|1230
1647332450000|2022-03-15 08:20:50|1013.4|1012.8|1012.6|1012|1013.6|1012.8|1012.2|1012|5187
1647332460000|2022-03-15 08:21:00|1013|1012.8|1014.4|1014|1014.4|1014|1012.8|1012|15291
1647332470000|2022-03-15 08:21:10|1014.8|1014.4|1015.4|1014.8|1016|1015.2|1014.8|1014.4|7214
1647332480000|2022-03-15 08:21:20|1015.2|1014.6|1015.2|1014.8|1015.4|1015|1015|1014.4|5777
1647332490000|2022-03-15 08:21:30|1015.4|1015.2|1017.4|1016.4|1017.4|1016.4|1015.4|1015.2|248
1647332500000|2022-03-15 08:21:40|1017.6|1016.6|1018.6|1017.6|1018.8|1017.6|1017.4|1016.6|689
1647332510000|2022-03-15 08:21:50|1018.4|1017.4|1017.6|1016.8|1018.4|1017.4|1016.6|1016|2826
1647332520000|2022-03-15 08:22:00|1017.4|1016.4|1015.2|1014.6|1017.4|1016.4|1015|1014.4|3455
1647332530000|2022-03-15 08:22:10|1015|1014.4|1014.4|1013.6|1015|1014.4|1014.2|1013.6|5277
1647332540000|2022-03-15 08:22:20|1014.2|1013.4|1015.4|1014.6|1016|1015|1013.6|1013|9398
1647332550000|2022-03-15 08:22:30|1015.2|1014.8|1015.2|1014.6|1015.6|1015|1015|1014.6|3894
1647332560000|2022-03-15 08:22:40|1015.4|1015.4|1014|1013.2|1015.8|1015.4|1014|1013.2|27185
1647332570000|2022-03-15 08:22:50|1014.4|1013.4|1014.4|1013.8|1014.4|1013.8|1014.4|1013.4|837
1647332580000|2022-03-15 08:23:00|1014.6|1014|1015.2|1014.4|1015.4|1014.6|1014.6|1014|8447
1647332590000|2022-03-15 08:23:10|1014.8|1014.2|1014.8|1014.2|1015.2|1014.6|1014.6|1014|662
1647332600000|2022-03-15 08:23:20|1015|1014.4|1014.6|1014|1015.8|1015.2|1014.6|1014|12732
1647332610000|2022-03-15 08:23:30|1014.4|1013.8|1013.8|1013|1014.4|1013.8|1013.6|1013|1142
1647332620000|2022-03-15 08:23:40|1013.6|1013.2|1013.6|1013.2|1014.2|1013.6|1013.6|1013.2|2205
1647332630000|2022-03-15 08:23:50||1013.4||1013||1013.4||1013|800
1647332640000|2022-03-15 08:24:00|1013.4|1012.8|1013.8|1013|1014.6|1013.6|1013.4|1012.8|2773
1647332650000|2022-03-15 08:24:10|1014|1013.2|1013.4|1012.6|1014|1013.6|1013.2|1012.6|1867
1647332660000|2022-03-15 08:24:20|1013.6|1012.8|1013.8|1013.4|1014|1013.6|1013.6|1012.8|5640
1647332670000|2022-03-15 08:24:30|1013.6|1013|1013.2|1012.6|1013.6|1013|1013|1012.6|42
1647332680000|2022-03-15 08:24:40|1013|1012.4|1011.4|1010.8|1013|1012.4|1011.4|1010.8|9760
1647332690000|2022-03-15 08:24:50|1011.8|1011|1012.6|1011.8|1012.6|1012|1011.8|1011|1308
1647332700000|2022-03-15 08:25:00|1012.2|1011.6|1013.2|1012.4|1013.4|1012.4|1012.2|1011.6|314
1647332710000|2022-03-15 08:25:10|1012.8|1012|1013|1012.2|1013.2|1012.6|1012.8|1012|0
1647332720000|2022-03-15 08:25:20|1013.2|1012.4|1015|1014|1015|1014|1013.2|1012.4|2939
1647332730000|2022-03-15 08:25:30|1015.2|1014.2|1015.8|1015.2|1016.8|1015.6|1015.2|1014.2|400
1647332740000|2022-03-15 08:25:40|1016|1015.4|1014.4|1013.6|1016.4|1015.8|1014.4|1013.6|2040
1647332750000|2022-03-15 08:25:50|1014|1013.4|1012.8|1012.2|1014.4|1013.8|1012.8|1012|983
1647332760000|2022-03-15 08:26:00|1012.6|1012|1012.6|1012|1012.8|1012.6|1012.2|1011.8|15214
1647332770000|2022-03-15 08:26:10|1012.4|1012.2|1012.4|1012|1012.8|1012.4|1012.4|1012|4869
1647332780000|2022-03-15 08:26:20|1012.6|1012.2|1012.4|1011.8|1012.6|1012.2|1012.2|1011.8|1985
1647332790000|2022-03-15 08:26:30|1012.6|1012|1012.6|1012|1012.6|1012.2|1012.6|1012|1683
1647332800000|2022-03-15 08:26:40|1012.4|1011.8|1011.8|1011.2|1012.6|1011.8|1011.8|1011.2|1893
1647332810000|2022-03-15 08:26:50|1011.6|1011|1012|1011.2|1012|1011.4|1011.2|1010.6|4509
1647332820000|2022-03-15 08:27:00|1011.8|1011.4|1013.6|1012.8|1013.6|1012.8|1011.8|1011.4|2742
1647332830000|2022-03-15 08:27:10|1014.2|1014|1016|1015.4|1016|1015.4|1014|1012.8|18456
1647332840000|2022-03-15 08:27:20|1016.2|1015.6|1016.8|1016.2|1017|1016.2|1016.2|1015.2|2398
1647332850000|2022-03-15 08:27:30|1016.6|1016|1015.4|1014.6|1016.8|1016|1015.2|1014.6|1910
1647332860000|2022-03-15 08:27:40|1015.6|1015|1015.8|1015.4|1016.8|1016|1015.6|1015|2944
1647332870000|2022-03-15 08:27:50|1015.6|1015.2|1014.8|1014.2|1015.8|1015.6|1014.8|1014.2|8202
1647332880000|2022-03-15 08:28:00|1014.6|1014.4|1015.8|1015.2|1015.8|1015.2|1014.6|1014|2747
1647332890000|2022-03-15 08:28:10|1015.6|1015|1014.6|1014|1015.6|1015|1013.8|1013.2|11629
1647332900000|2022-03-15 08:28:20|1014.4|1013.8|1013.4|1012.8|1014.6|1014|1013.4|1012.8|22759
1647332910000|2022-03-15 08:28:30|1013.2|1012.6|1012.6|1012|1013.2|1012.8|1012.4|1012|1405
1647332920000|2022-03-15 08:28:40|1012.4|1011.8|1012.6|1012|1012.6|1012|1012.4|1011.6|975
1647332930000|2022-03-15 08:28:50|1012.4|1011.6|1012.4|1011.6|1012.4|1012|1012.4|1011.6|0
1647332940000|2022-03-15 08:29:00|1012.2|1011.4|1011.8|1011.2|1012.4|1011.6|1011.8|1011.2|1281
1647332950000|2022-03-15 08:29:10|1011.6|1011|1011.4|1010.6|1011.6|1011|1010|1009.4|13339
1647332960000|2022-03-15 08:29:20|1011.2|1010.4|1011|1010.2|1011.2|1010.8|1010.8|1010|977
1647332970000|2022-03-15 08:29:30|1011.2|1010.4|1010.8|1010.2|1012.8|1012|1010.6|1010|10842
1647332980000|2022-03-15 08:29:40|1010.6|1009.8|1009|1008.6|1010.6|1009.8|1009|1008.4|15444
1647332990000|2022-03-15 08:29:50|1009.2|1008.8|1010.6|1009.8|1010.8|1010|1009.2|1008.8|2632
1647333000000|2022-03-15 08:30:00|1010.8|1010|1010.8|1010|1010.8|1010.2|1009.8|1009.4|7797
1647333010000|2022-03-15 08:30:10|1010.6|1009.8|1011.2|1010.6|1011.2|1010.6|1010|1009.6|4522
1647333020000|2022-03-15 08:30:20|1011.4|1010.4|1011|1010.2|1011.4|1010.8|1010.6|1010|3125
1647333030000|2022-03-15 08:30:30|1010.8|1010|1009.4|1008.8|1010.8|1010|1009|1008.4|67507
1647333040000|2022-03-15 08:30:40|1009.2|1009|1008.4|1008|1009.4|1009|1008.4|1008|4598
1647333050000|2022-03-15 08:30:50|1008.6|1008.2|1009.6|1009|1009.8|1009.2|1008.6|1008.2|2128
1647333060000|2022-03-15 08:31:00|1009.4|1008.8|1010|1009.6|1010|1009.6|1009.2|1008.6|3287
1647333070000|2022-03-15 08:31:10|1009.8|1009.4|1011.6|1011|1011.6|1011|1009.6|1009.2|4915
1647333080000|2022-03-15 08:31:20|1011.4|1011.2|1011.6|1011.2|1011.6|1011.2|1011|1010.4|3310
1647333090000|2022-03-15 08:31:30|1011.4|1011|1010.2|1009.6|1011.4|1011.2|1010.2|1009.6|21138
1647333100000|2022-03-15 08:31:40|1010|1009.4|1010.6|1010|1010.6|1010|1009.8|1009.2|7291
1647333110000|2022-03-15 08:31:50|1010.8|1009.8|1010.4|1009.8|1010.8|1009.8|1010|1009.4|714
1647333120000|2022-03-15 08:32:00|1010.6|1010|1009.4|1008.8|1010.8|1010.4|1009.4|1008.6|5645
1647333130000|2022-03-15 08:32:10|1009.2|1009|1009.4|1008.8|1009.4|1009|1009|1008.6|4614
1647333140000|2022-03-15 08:32:20|1008.8|1008.6|1008.6|1008|1009.4|1008.8|1008.6|1008|23262
1647333150000|2022-03-15 08:32:30|1008.4|1008.2|1007.8|1007.4|1008.6|1008.2|1007.8|1007.4|8242
1647333160000|2022-03-15 08:32:40|1008|1007.6|1008.4|1008|1009.8|1009|1008|1007.6|16789
1647333170000|2022-03-15 08:32:50|1008.6|1008.2|1008.2|1007.6|1008.8|1008.4|1008|1007.6|60606
1647333180000|2022-03-15 08:33:00|1008|1007.8|1008.4|1008|1008.6|1008|1008|1007.6|1820
1647333190000|2022-03-15 08:33:10|1008.6|1008.2|1009.8|1009.6|1010.2|1009.6|1008.6|1008.2|11316
1647333200000|2022-03-15 08:33:20|1010|1009.4|1009.4|1008.8|1010|1009.4|1009.2|1008.8|4455
1647333210000|2022-03-15 08:33:30|1009.2|1009|1008.6|1008.2|1009.4|1009|1008.6|1008.2|27687
1647333220000|2022-03-15 08:33:40|1008.4|1008|1008|1007.6|1008.4|1008|1007.6|1007.2|19703
1647333230000|2022-03-15 08:33:50|1007.8|1007.4|1008.2|1007.6|1008.2|1007.8|1007.8|1007.4|3134
1647333240000|2022-03-15 08:34:00|1008|1007.4|1008.2|1007.4|1008.2|1007.4|1007.8|1007.2|350
1647333250000|2022-03-15 08:34:10|1008|1007|1008|1007.4|1008.2|1008|1007.4|1006.8|46231
1647333260000|2022-03-15 08:34:20|1008.2|1007.6|1009.2|1008.6|1009.2|1008.6|1008.2|1007.6|5073
1647333270000|2022-03-15 08:34:30|1009.4|1008.8|1007.8|1007.4|1009.6|1008.8|1007.8|1007.4|5505
1647333280000|2022-03-15 08:34:40|1008|1007.8|1008.2|1007.6|1008.4|1007.8|1008|1007.6|0
1647333290000|2022-03-15 08:34:50|1008|1007.4|1009|1008.2|1009|1008.2|1007.2|1006.8|3804
1647333300000|2022-03-15 08:35:00|1009.2|1008.6|1010.6|1010|1010.6|1010|1009|1008.4|1426
1647333310000|2022-03-15 08:35:10|1010.8|1010.4|1011.2|1010.8|1012|1011.2|1010.4|1009.8|39817
1647333320000|2022-03-15 08:35:20|1011|1010.6|1010.2|1009.6|1011.2|1010.6|1010.2|1009.6|4689
1647333330000|2022-03-15 08:35:30|1010.4|1009.8|1010.6|1010|1010.6|1010|1010|1009.6|1184
1647333340000|2022-03-15 08:35:40|1010.4|1009.8|1009.4|1008.8|1010.4|1009.8|1009.2|1008.6|5920
1647333350000|2022-03-15 08:35:50|1009.2|1008.6|1009.2|1008.8|1009.2|1008.8|1008.8|1008.2|2247
1647333360000|2022-03-15 08:36:00|1009.4|1009|1008.4|1007.8|1009.4|1009|1008.4|1007.8|9436
1647333370000|2022-03-15 08:36:10|1008.2|1008|1008.8|1008.2|1009|1008.4|1008|1007.6|5709
1647333380000|2022-03-15 08:36:20|1009|1008.4|1009.6|1009|1010.4|1009.8|1009|1008.4|3319
1647333390000|2022-03-15 08:36:30|1009.4|1009.2|1010.8|1010.2|1010.8|1010.2|1009.4|1009|50
1647333400000|2022-03-15 08:36:40|1010.4|1010|1009|1008.4|1010.4|1010.2|1008.6|1008.2|7228
1647333410000|2022-03-15 08:36:50|1008.8|1008.2|1008.2|1007.6|1009.4|1008.6|1008.2|1007.6|6319
1647333420000|2022-03-15 08:37:00|1008|1007.8|1008.8|1008.4|1009|1008.4|1008|1007.6|2437
1647333430000|2022-03-15 08:37:10|1008.6|1008.2|1008.6|1007.8|1008.8|1008.2|1008.6|1007.8|440
1647333440000|2022-03-15 08:37:20|1008.4|1007.6|1007.8|1007.4|1008.4|1007.6|1007.8|1007.4|0
1647333450000|2022-03-15 08:37:30|1008|1007.6|1008.8|1008.2|1008.8|1008.4|1008|1007.6|2803
1647333460000|2022-03-15 08:37:40|1008.6|1008|1007.8|1007.4|1008.8|1008.2|1007.8|1007.4|804
1647333470000|2022-03-15 08:37:50|1008|1007.6|1008|1007.4|1008.4|1007.6|1008|1007.4|2265
1647333480000|2022-03-15 08:38:00|1008.2|1007.6|1008|1007.4|1008.4|1007.6|1008|1007.4|0
1647333490000|2022-03-15 08:38:10|1008.2|1007.6|1008.8|1008.4|1008.8|1008.4|1008|1007.4|27356
1647333500000|2022-03-15 08:38:20|1009|1008.6|1008.6|1008.2|1009.2|1009|1008.6|1008.2|10171
1647333510000|2022-03-15 08:38:30|1008.8|1008|1008|1007.4|1008.8|1008|1007.6|1007.2|6037
1647333520000|2022-03-15 08:38:40|1007.8|1007.2|1007.6|1006.8|1008|1007.6|1007|1006.6|6323
1647333530000|2022-03-15 08:38:50|1007.2|1006.6|1007.2|1006.6|1007.4|1006.8|1006.8|1006.4|1538
1647333540000|2022-03-15 08:39:00|1007.4|1007|1007.4|1006.6|1007.4|1007.2|1007.2|1006.6|804
1647333550000|2022-03-15 08:39:10|1007.2|1006.4|1007.2|1006.4|1007.2|1006.6|1006.6|1006.2|2832
1647333560000|2022-03-15 08:39:20|1007.4|1006.6|1009|1008.4|1009.2|1008.6|1007.2|1006.6|9222
1647333570000|2022-03-15 08:39:30|1009.2|1008.6|1009.4|1008.8|1009.6|1009|1009|1008.6|3352
1647333580000|2022-03-15 08:39:40|1009.2|1009|1008.6|1008|1009.2|1009|1008.6|1008|1583
1647333590000|2022-03-15 08:39:50|1008.4|1007.8|1007.8|1007.2|1008.4|1007.8|1007.8|1007.2|238
1647333600000|2022-03-15 08:40:00|1007.6|1007|1007.8|1007.4|1007.8|1007.4|1007.2|1006.8|3668
1647333610000|2022-03-15 08:40:10|1008|1007.6|1008.2|1007.6|1008.2|1008|1008|1007.6|2093
1647333620000|2022-03-15 08:40:20|1008.4|1007.8|1010.4|1009.8|1010.6|1010|1008.4|1007.8|9308
1647333630000|2022-03-15 08:40:30|1010.8|1009.6|1011|1010.6|1011.4|1011.2|1010.6|1009.6|2380
1647333640000|2022-03-15 08:40:40|1010.8|1010.4|1010|1009.6|1010.8|1010.6|1010|1009.6|1468
1647333650000|2022-03-15 08:40:50|1009.8|1009.8|1010.2|1009.8|1010.4|1009.8|1009.8|1009.6|369
1647333660000|2022-03-15 08:41:00|1010.4|1010|1010.2|1009.6|1010.4|1010|1010|1009.6|1150
1647333670000|2022-03-15 08:41:10|1010|1009.8|1010.6|1010|1010.6|1010|1010|1009.6|1148
1647333680000|2022-03-15 08:41:20|1010.8|1010.2|1011|1010.6|1011.4|1010.8|1010.6|1010.2|1698
1647333690000|2022-03-15 08:41:30|1010.8|1010.4|1010.4|1010|1010.8|1010.4|1010.2|1010|5195
1647333700000|2022-03-15 08:41:40|1010.6|1009.8|1009.2|1008.6|1010.6|1009.8|1009.2|1008.6|5023
1647333710000|2022-03-15 08:41:50|1009|1008.4|1009.6|1009|1009.6|1009.4|1009|1008.4|2130
1647333720000|2022-03-15 08:42:00|1009.8|1009.2|1011.2|1010.6|1011.2|1010.6|1009.6|1009.2|5365
1647333730000|2022-03-15 08:42:10|1011|1010.4|1010.2|1009.6|1011|1010.4|1009.8|1009|2042
1647333740000|2022-03-15 08:42:20|1010.4|1010|1010.2|1009.6|1010.4|1010|1010.2|1009.6|1177
1647333750000|2022-03-15 08:42:30|1010.4|1010|1010.2|1009.6|1010.6|1010|1009.8|1009.4|1156
1647333760000|2022-03-15 08:42:40|1010.4|1009.8|1010.4|1010|1010.4|1010|1010|1009.4|704
1647333770000|2022-03-15 08:42:50|1010.2|1009.8|1010.2|1009.8|1010.4|1009.8|1010.2|1009.4|0
1647333780000|2022-03-15 08:43:00|1010|1009.6|1010|1009.4|1010|1009.6|1009.6|1009.2|3607
1647333790000|2022-03-15 08:43:10|1009.8|1009.2|1008.8|1008.2|1010|1009.2|1008.4|1007.8|3735
1647333800000|2022-03-15 08:43:20|1008.4|1008|1007.8|1007.4|1008.4|1008|1007.6|1007.4|1868
1647333810000|2022-03-15 08:43:30|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1007.4|1007|1647
1647333820000|2022-03-15 08:43:40|1007.8|1007.4|1007.8|1007.2|1008.2|1007.8|1007|1006.4|16711
1647333830000|2022-03-15 08:43:50|1007.6|1007|1008|1007.2|1008|1007.2|1007.4|1007|2472
1647333840000|2022-03-15 08:44:00|1008.2|1007.4|1007.4|1007|1008.4|1007.8|1007.4|1006.8|1262
1647333850000|2022-03-15 08:44:10|1007.6|1007.2|1007.8|1007.4|1007.8|1007.4|1007.6|1007.2|449
1647333860000|2022-03-15 08:44:20|1008|1007.6|1006.8|1006.2|1008.2|1007.6|1006.8|1006.2|796
1647333870000|2022-03-15 08:44:30|1006.6|1006|1006|1005.4|1006.6|1006|1005.8|1005.4|12479
1647333880000|2022-03-15 08:44:40|1006.2|1005.6|1006|1005.4|1006.2|1006|1005.8|1005.4|3197
1647333890000|2022-03-15 08:44:50||1005.6||1005.6||1005.6||1005.6|0
1647333900000|2022-03-15 08:45:00|1005.8|1005.4|1005.6|1005.2|1005.8|1005.4|1005.6|1005.2|2001
1647333910000|2022-03-15 08:45:10|1005.4|1005|1005.2|1004.8|1005.6|1005.2|1005.2|1004.6|15839
1647333920000|2022-03-15 08:45:20|1005|1004.6|1004.8|1004.2|1005.2|1004.6|1004.6|1004.2|2282
1647333930000|2022-03-15 08:45:30|1004.6|1004|1004.4|1004|1004.8|1004.2|1004.2|1003.8|7739
1647333940000|2022-03-15 08:45:40|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|0
1647333950000|2022-03-15 08:45:50|1004|1004|1005.8|1005.2|1005.8|1005.2|1004|1004|5379
1647333960000|2022-03-15 08:46:00|1005.6|1005.4|1005.4|1004.6|1005.6|1005.4|1005.2|1004.6|1229
1647333970000|2022-03-15 08:46:10|1005|1004.8|1004.8|1004|1005.4|1004.8|1004.4|1004|3270
1647333980000|2022-03-15 08:46:20|1005|1004.2|1005|1004.6|1005.2|1005|1004.6|1004.2|8485
1647333990000|2022-03-15 08:46:30|1005.2|1004.4|1004.2|1003.8|1005.2|1004.4|1004.2|1003.8|555
1647334000000|2022-03-15 08:46:40|1004|1003.6|1005.4|1004.6|1005.4|1004.6|1003.8|1003.2|4416
1647334010000|2022-03-15 08:46:50|1005.6|1004.8|1003.6|1003|1005.6|1004.8|1003.2|1002.8|4160
1647334020000|2022-03-15 08:47:00|1003.8|1003.2|1003.6|1003.2|1004.6|1003.8|1003.6|1002.8|4528
1647334030000|2022-03-15 08:47:10|1003.8|1003.4|1003.8|1003.2|1004|1003.6|1003.6|1003.2|344
1647334040000|2022-03-15 08:47:20|1003.6|1003|1003.2|1002.6|1003.6|1003|1003|1002.6|2868
1647334050000|2022-03-15 08:47:30|1003.4|1002.8|1002.8|1002.4|1003.4|1002.8|1002.8|1002.4|4732
1647334060000|2022-03-15 08:47:40|1003.2|1002.6|1003.2|1002.8|1003.2|1002.8|1003.2|1002.4|1018
1647334070000|2022-03-15 08:47:50|1003|1002.6|1003.6|1003|1003.6|1003.2|1002.8|1002.4|24534
1647334080000|2022-03-15 08:48:00|1003.4|1003.2|1003.8|1003.2|1004.2|1003.6|1003.4|1003|1288
1647334090000|2022-03-15 08:48:10|1003.6|1003.4|1003.8|1003.2|1003.8|1003.4|1003.6|1003.2|60
1647334100000|2022-03-15 08:48:20|1003.6|1003.4|1003.6|1003.2|1003.8|1003.4|1003.6|1003.2|0
1647334110000|2022-03-15 08:48:30|1003.4|1003|1002.8|1002.4|1003.4|1003|1002.6|1002.2|25443
1647334120000|2022-03-15 08:48:40|1002.6|1002.2|1002.4|1002.2|1003|1002.8|1002.4|1002|28658
1647334130000|2022-03-15 08:48:50|1002.6|1002|1001.4|1000.8|1002.8|1002.4|1001.4|1000.6|21196
1647334140000|2022-03-15 08:49:00|1001.2|1000.6|1000.6|1000.4|1001.4|1001|1000.6|1000.4|22629
1647334150000|2022-03-15 08:49:10|1000.4|1000.2|1000.4|1000|1000.6|1000.2|1000.2|1000|25488
1647334160000|2022-03-15 08:49:20|1000.2|1000.2|1000.4|999.9|1000.6|1000.2|999.8|999.3|47777
1647334170000|2022-03-15 08:49:30|1000.6|1000|1000.6|1000.2|1000.8|1000.4|1000.4|999.9|6086
1647334180000|2022-03-15 08:49:40|1000.4|999.8|1000.2|1000|1000.4|1000|1000|999.7|33349
1647334190000|2022-03-15 08:49:50|1000.4|1000.2|1001.6|1001.2|1002|1001.6|1000.4|1000.2|7446
1647334200000|2022-03-15 08:50:00|1001.8|1001.4|1001.8|1001.4|1002|1001.4|1001.8|1001.4|315
1647334210000|2022-03-15 08:50:10|1001.6|1001.2|1002|1001.6|1002|1001.6|1001.4|1001.2|4123
1647334220000|2022-03-15 08:50:20|1001.8|1001.4|1002|1001.4|1002.6|1001.8|1001.2|1000.6|8901
1647334230000|2022-03-15 08:50:30|1002.2|1001.8|1001.8|1001.4|1003|1002.6|1001.8|1001.4|4647
1647334240000|2022-03-15 08:50:40|1001.6|1001.2|1000.6|1000|1001.8|1001.2|1000.6|1000|2219
1647334250000|2022-03-15 08:50:50|1000.8|1000.2|1001.4|1001|1001.4|1001|999.7|999.3|12491
1647334260000|2022-03-15 08:51:00|1001.6|1001.2|1003|1002.2|1003.4|1002.6|1001.4|1001.2|33129
1647334270000|2022-03-15 08:51:10|1002.8|1002.4|1003.2|1002.6|1003.4|1002.6|1002.6|1002.2|1298
1647334280000|2022-03-15 08:51:20|1003|1002.4|1003.2|1002.6|1003.2|1002.6|1002.6|1002.2|545
1647334290000|2022-03-15 08:51:30|1003|1002.4|1002.4|1001.8|1003|1002.4|1002.4|1001.6|3580
1647334300000|2022-03-15 08:51:40|1002|1001.6|1001|1000.6|1002.4|1001.6|1001|1000.6|3996
1647334310000|2022-03-15 08:51:50|1000.8|1000.4|1001.4|1000.6|1001.6|1001|1000.8|1000.2|1240
1647334320000|2022-03-15 08:52:00|1001.2|1000.4|1000.6|1000.2|1001.2|1000.6|1000.6|1000|1000
1647334330000|2022-03-15 08:52:10|1000.8|1000.4|1000.8|1000.2|1001|1000.4|1000.4|1000|2678
1647334340000|2022-03-15 08:52:20|1000.6|1000|1000.6|1000.2|1000.8|1000.2|1000.4|1000|1675
1647334350000|2022-03-15 08:52:30|1000.4|1000|999.9|999.6|1000.4|1000|999.6|999.4|14658
1647334360000|2022-03-15 08:52:40|999.8|999.4|998.4|998.1|999.8|999.4|998.4|998|12377
1647334370000|2022-03-15 08:52:50|998.3|998|996.8|996.5|998.3|998|996.8|996.4|25661
1647334380000|2022-03-15 08:53:00|996.7|996.2|997.3|997|997.8|997.4|996|995.6|18479
1647334390000|2022-03-15 08:53:10|997.2|996.9|997.2|996.9|997.3|997|996.8|996.5|5238
1647334400000|2022-03-15 08:53:20|997.3|996.8|996.9|996.5|997.9|997.5|996.6|996.5|10701
1647334410000|2022-03-15 08:53:30|997|996.6|997.2|996.8|997.5|997.2|996.8|996.5|7626
1647334420000|2022-03-15 08:53:40|997.1|996.7|996.5|996.1|997.1|996.7|996.1|995.7|18822
1647334430000|2022-03-15 08:53:50|996.6|996.2|996.6|996.2|997|996.7|996.4|996.2|6092
1647334440000|2022-03-15 08:54:00|996.7|996.3|996.2|995.8|996.7|996.4|995.9|995.5|9131
1647334450000|2022-03-15 08:54:10|996.1|995.9|996.4|996.1|996.4|996.1|996|995.6|4364
1647334460000|2022-03-15 08:54:20|996.5|996.2|996.5|996.1|996.7|996.5|996.4|995.9|8439
1647334470000|2022-03-15 08:54:30|996.4|996|997.4|997.1|997.9|997.5|995.9|995.5|8529
1647334480000|2022-03-15 08:54:40|997.5|997.2|997.4|997|997.8|997.5|997.2|996.8|12092
1647334490000|2022-03-15 08:54:50|997.5|997.1|998.3|998|998.6|998.5|997.5|997.1|19410
1647334500000|2022-03-15 08:55:00|998.4|998.1|998.5|998.1|998.6|998.4|998.1|997.9|10258
1647334510000|2022-03-15 08:55:10|998.6|998.2|999.3|999|999.8|999.5|998.2|998.1|5308
1647334520000|2022-03-15 08:55:20|999.2|998.9|998.8|998.5|999.3|998.9|998.6|998.2|5328
1647334530000|2022-03-15 08:55:30|998.9|998.6|999.7|999.3|999.8|999.4|998.9|998.5|3980
1647334540000|2022-03-15 08:55:40|999.6|999.4|999.6|999.2|999.7|999.4|999.5|999.1|787
1647334550000|2022-03-15 08:55:50|999.3|999.3|999.4|999.1|999.7|999.3|999.3|999.1|3000
1647334560000|2022-03-15 08:56:00|999.3|998.9|998.7|998.3|1000.2|999.9|998.7|998.3|12698
1647334570000|2022-03-15 08:56:10|998.6|998.2|999.4|998.9|999.5|999.1|998.2|998.1|10960
1647334580000|2022-03-15 08:56:20|999.2|998.8|998.4|998|999.2|998.8|998.4|998|1992
1647334590000|2022-03-15 08:56:30|998.5|998.1|998.7|998.4|998.7|998.4|998.5|998.1|1976
1647334600000|2022-03-15 08:56:40|998.6|998.3|998.9|998.5|999.1|998.8|998.4|998|24340
1647334610000|2022-03-15 08:56:50|998.8|998.4|998.6|998.4|998.9|998.7|998.4|998.1|2562
1647334620000|2022-03-15 08:57:00|998.7|998.5|997.2|996.8|998.7|998.5|997|996.7|27200
1647334630000|2022-03-15 08:57:10|997.1|996.6|996.4|996.1|997.4|997.1|995.9|995.5|12960
1647334640000|2022-03-15 08:57:20|996.2|996|997.6|997.2|997.6|997.2|996.2|995.8|3893
1647334650000|2022-03-15 08:57:30|997.5|997.3|996.5|996.2|997.5|997.4|996.5|996.1|2667
1647334660000|2022-03-15 08:57:40|996.4|996.1|996.3|995.9|996.8|996.3|996|995.6|6296
1647334670000|2022-03-15 08:57:50|996.1|996|996.5|996.1|996.6|996.2|996.1|996|157
1647334680000|2022-03-15 08:58:00|996.4|995.8|996.1|995.7|996.4|996|995.6|995.5|10682
1647334690000|2022-03-15 08:58:10|996|995.6|996|995.7|996|995.9|995|994.6|15562
1647334700000|2022-03-15 08:58:20|996.1|995.8|996.6|996.3|996.6|996.3|996|995.6|2896
1647334710000|2022-03-15 08:58:30|996.7|996.4|996.2|995.8|997.8|997.5|995.7|995.5|25475
1647334720000|2022-03-15 08:58:40|996.1|995.7|995.9|995.5|996.1|995.7|995.6|995.2|1899
1647334730000|2022-03-15 08:58:50|996|995.6|997.1|996.8|997.5|997.1|995.8|995.6|2570
1647334740000|2022-03-15 08:59:00|997|996.7|997|996.6|997|996.7|996.5|996.1|2167
1647334750000|2022-03-15 08:59:10|997.1|996.7|997.5|997.2|998.1|997.7|997.1|996.7|2920
1647334760000|2022-03-15 08:59:20|997.4|997.1|997.1|996.9|997.4|997.2|997.1|996.7|757
1647334770000|2022-03-15 08:59:30|997.2|997|998.1|997.8|998.2|997.9|997.2|996.9|5406
1647334780000|2022-03-15 08:59:40|998|997.7|998|997.7|998.2|997.9|997.8|997.5|543
1647334790000|2022-03-15 08:59:50|998.1|997.8|998.2|997.9|998.2|997.9|998|997.7|200
1647334800000|2022-03-15 09:00:00|998.1|997.8|997.6|997.3|998.2|997.8|997.1|996.9|7011
1647334810000|2022-03-15 09:00:10|997.7|997.2|997.8|997.4|998.1|997.8|997.5|997.2|17841
1647334820000|2022-03-15 09:00:20|997.9|997.5|999.2|998.8|999.8|999.4|997.9|997.5|6472
1647334830000|2022-03-15 09:00:30|999.1|998.9|999.1|998.7|999.5|999.2|998.9|998.7|2391
1647334840000|2022-03-15 09:00:40|999|998.8|1000.4|999.9|1000.4|1000|998.9|998.8|3909
1647334850000|2022-03-15 09:00:50|1000.2|999.8|1000.4|999.8|1000.4|1000|1000|999.7|535
1647334860000|2022-03-15 09:01:00|1000|999.9|1000.8|1000.2|1001|1000.4|999.8|999.5|7017
1647334870000|2022-03-15 09:01:10|1000.6|1000|1000.2|999.7|1000.6|1000|999.9|999.5|956
1647334880000|2022-03-15 09:01:20|1000.4|999.8|1000.2|999.8|1000.4|1000|1000.2|999.7|1247
1647334890000|2022-03-15 09:01:30|1000|999.9|1000.4|999.9|1000.4|1000|999.7|999.4|200
1647334900000|2022-03-15 09:01:40|1000.2|999.8|999.8|999.5|1000.4|999.8|999.7|999.4|450
1647334920000|2022-03-15 09:02:00|999.7|999.4|999|998.6|999.7|999.4|998.8|998.5|1087
1647334930000|2022-03-15 09:02:10|999.1|998.7|999.3|999|999.3|999.1|999.1|998.7|1239
1647334940000|2022-03-15 09:02:20|999.2|998.9|998|997.7|999.3|999|998|997.7|3773
1647334950000|2022-03-15 09:02:30|998.1|997.8|998.4|998|998.5|998.3|998.1|997.8|3490
1647334960000|2022-03-15 09:02:40|998.6|998.1|998.8|998.6|998.8|998.6|998.5|998.1|0
1647334970000|2022-03-15 09:02:50|998.9|998.5|998.9|998.6|998.9|998.6|998.6|998.2|2816
1647334980000|2022-03-15 09:03:00|998.8|998.4|998.3|998.1|998.9|998.4|998.3|998.1|336
1647334990000|2022-03-15 09:03:10|998.4|998.2|997.8|997.4|998.7|998.4|997.5|997|9760
1647335000000|2022-03-15 09:03:20|997.9|997.5|998.8|998.5|998.9|998.8|997.9|997.5|6770
1647335010000|2022-03-15 09:03:30|998.9|998.6|1000|999.7|1000|999.7|998.9|998.6|5417
1647335020000|2022-03-15 09:03:40|1000.2|999.8|1000.6|1000.2|1001.2|1000.6|1000|999.8|15585
1647335030000|2022-03-15 09:03:50|1000.4|1000|999.4|999.1|1000.8|1000.4|999.3|998.9|8147
1647335040000|2022-03-15 09:04:00|999.3|999|1000.6|1000|1000.6|1000.2|999.3|999|4648
1647335050000|2022-03-15 09:04:10|1000.4|999.8|999.6|999.2|1000.4|999.8|999.6|999.2|207
1647335060000|2022-03-15 09:04:20|999.7|999.3|999.7|999.5|999.7|999.5|999.6|999.2|259
1647335070000|2022-03-15 09:04:30|999.8|999.6|1001|1000.6|1001.4|1000.6|999.8|999.6|1595
1647335080000|2022-03-15 09:04:40|1001.2||1001.2||1001.2||1001.2||0
1647335090000|2022-03-15 09:04:50|1001.4|1000.8|1001.6|1001|1002|1001.6|1001.4|1000.8|3030
1647335100000|2022-03-15 09:05:00|1001.2|1001.2|1001.8|1001.2|1001.8|1001.4|1001.2|1000.8|1249
1647335110000|2022-03-15 09:05:10|1001.6|1001.4|1001.6|1001|1002|1001.6|1001.4|1001|5882
1647335120000|2022-03-15 09:05:20|1001.8|1001.2|1001.2|1000.8|1002|1001.6|1001.2|1000.8|679
1647335130000|2022-03-15 09:05:30|1001|1000.6|1001|1000.6|1001|1000.8|1000.8|1000.4|1165
1647335140000|2022-03-15 09:05:40|1000.8|1000.4|1001|1000.4|1001|1000.4|1000.6|1000|1071
1647335150000|2022-03-15 09:05:50|1000.8|1000.2|1001|1000.6|1001|1000.6|1000.8|1000|452
1647335160000|2022-03-15 09:06:00|1000.8|1000.4|1000.2|999.8|1001|1000.6|1000.2|999.7|1339
1647335170000|2022-03-15 09:06:10|1000.4|999.9|1000|999.6|1001.2|1000.6|1000|999.6|5861
1647335180000|2022-03-15 09:06:20|999.9|999.7|999.4|999|999.9|999.7|999.3|999|0
1647335190000|2022-03-15 09:06:30|999.3|998.9|999.4|998.8|999.5|999.1|998.9|998.5|2026
1647335200000|2022-03-15 09:06:40|999.5|998.9|1000.4|1000|1001|1000.4|999.5|998.9|2416
1647335210000|2022-03-15 09:06:50|1000.2|999.8|999.6|999.2|1000.2|999.8|999.6|999.2|789
1647335220000|2022-03-15 09:07:00|999.5|999.1|998.5|998.2|999.5|999.1|998.4|998|2075
1647335230000|2022-03-15 09:07:10|998.4|998.1|998.8|998.5|998.8|998.6|998.4|998|3316
1647335240000|2022-03-15 09:07:20|998.7|998.6|999.4|999|999.4|999|998.7|998.4|3990
1647335250000|2022-03-15 09:07:30|999.6|999.1|999.4|999.1|999.6|999.1|999.2|998.9|0
1647335260000|2022-03-15 09:07:40|999.5|999.2|999.9|999.5|1000.4|999.9|999.5|999.2|2149
1647335270000|2022-03-15 09:07:50|999.8|999.4|999.8|999.5|999.9|999.6|999.5|999.3|1396
1647335280000|2022-03-15 09:08:00|999.9|999.6|999.9|999.5|1000.2|999.9|999.9|999.4|1838
1647335290000|2022-03-15 09:08:10|999.8|999.7|999.5|999.3|999.9|999.7|999.4|999.1|5861
1647335300000|2022-03-15 09:08:20|999.7|999.4|1000.2|999.9|1000.2|1000|999.7|999.4|2615
1647335310000|2022-03-15 09:08:30|1000.4|1000|1000.4|999.9|1000.6|1000.2|1000.2|999.7|4939
1647335320000|2022-03-15 09:08:40|1000.2|999.8|1000.2|999.8|1000.2|999.8|999.5|999.2|2419
1647335330000|2022-03-15 09:08:50|1000|999.7|1000.4|999.8|1000.8|1000.2|999.9|999.5|5232
1647335340000|2022-03-15 09:09:00|999.8|999.7|999|998.7|1000.2|999.7|999|998.7|6409
1647335350000|2022-03-15 09:09:10|998.9|998.6|998.9|998.7|999|998.7|998.8|998.5|1808
1647335360000|2022-03-15 09:09:20|999|998.8|999.5|999.2|999.7|999.3|999|998.8|2437
1647335370000|2022-03-15 09:09:30|999.4|999.1|999.5|999.2|999.6|999.3|999.4|999|1538
1647335380000|2022-03-15 09:09:40|999.4|999.1|999.6|999.3|999.6|999.3|999.4|999|19
1647335390000|2022-03-15 09:09:50|999.5|999.2|999.2|999|999.6|999.3|999|998.7|4616
1647335400000|2022-03-15 09:10:00|999.1|998.9|999.2|998.8|999.2|999|999|998.6|728
1647335410000|2022-03-15 09:10:10|999.1|998.7|1000|999.7|1000|999.7|999.1|998.7|3004
1647335420000|2022-03-15 09:10:20|1000.2|999.8|1000.4|999.9|1000.8|1000.4|1000.2|999.8|9990
1647335430000|2022-03-15 09:10:30|1000.6|1000|1000.8|1000.4|1000.8|1000.4|1000.4|1000|660
1647335440000|2022-03-15 09:10:40|1001|1000.6|1000.4|1000|1001|1000.6|1000.4|1000|4889
1647335450000|2022-03-15 09:10:50|1000.2|999.9|999.9|999.6|1000.2|999.9|999.9|999.6|1391
1647335460000|2022-03-15 09:11:00|1000|999.5|1000.6|1000.2|1000.6|1000.2|999.5|999.1|11804
1647335470000|2022-03-15 09:11:10|1000.8|1000.4|1000.6|1000|1000.8|1000.6|1000.6|1000|2072
1647335480000|2022-03-15 09:11:20|1000.8|1000.6|1000.4|1000|1000.8|1000.6|1000.4|1000|15000
1647335490000|2022-03-15 09:11:30|1000.6|1000.2|1001|1000.6|1001|1000.6|1000.4|1000.2|2900
1647335500000|2022-03-15 09:11:40|1001.2|1000.8|1003|1002.4|1003|1002.4|1001.2|1000.8|2484
1647335510000|2022-03-15 09:11:50|1002.8|1002.6|1002.2|1001.8|1003|1002.8|1002.2|1001.8|3914
1647335520000|2022-03-15 09:12:00|1002.4|1001.6|1002.8|1002.2|1003|1002.4|1002.4|1001.6|137
1647335530000|2022-03-15 09:12:10|1002.6|1002|1002.8|1002.4|1002.8|1002.4|1002.2|1001.6|5747
1647335540000|2022-03-15 09:12:20|1002.6|1002.2|1002.4|1002|1002.6|1002.2|1002|1001.6|1621
1647335550000|2022-03-15 09:12:30|1002.6|1001.8|1001.6|1001.2|1002.8|1002|1001.6|1001.2|11320
1647335560000|2022-03-15 09:12:40|1001.4|1001|1001.4|1001|1001.4|1001|1001.2|1000.8|1475
1647335570000|2022-03-15 09:12:50|1001.6|1001.4|1000.8|1000.2|1001.8|1001.4|1000.6|1000.2|9025
1647335580000|2022-03-15 09:13:00|1001|1000.4|1000.6|1000.2|1001.4|1001|1000.6|1000|841
1647335590000|2022-03-15 09:13:10|1000.8|1000|1000.2|999.8|1001|1000.6|1000|999.6|6073
1647335600000|2022-03-15 09:13:20|1000.4|999.9|1000.6|1000.2|1000.6|1000.4|1000.2|999.9|51
1647335610000|2022-03-15 09:13:30|1000.8|1000.4|1000.6|1000.2|1001|1000.6|1000.4|1000|11918
1647335620000|2022-03-15 09:13:40|1001|1000.4|1001.6|1001.2|1001.6|1001.2|1000.8|1000.4|2346
1647335630000|2022-03-15 09:13:50|1001.4|1001|1001.6|1001|1001.6|1001.2|1000.6|1000.2|26488
1647335640000|2022-03-15 09:14:00|1001.8|1001.2|1001.6|1001|1002.2|1001.6|1001.2|1000.8|8755
1647335650000|2022-03-15 09:14:10|1001.4|1001.2|1002|1001.6|1002.2|1001.6|1001.4|1000.8|5215
1647335660000|2022-03-15 09:14:20|1002.2|1001.8|1003.4|1003|1003.4|1003|1002.2|1001.8|1398
1647335670000|2022-03-15 09:14:30|1003.6|1002.8|1003.6|1003.2|1003.8|1003.2|1003.6|1002.8|1286
1647335680000|2022-03-15 09:14:40|1003.4|1003|1003.4|1002.6|1003.6|1003.2|1003.2|1002.6|791
1647335690000|2022-03-15 09:14:50|1003.2|1002.8|1003|1002.6|1003.2|1002.8|1003|1002.6|2600
1647335700000|2022-03-15 09:15:00|1002.8|1002.4|1003|1002.4|1003|1002.6|1002.4|1002|3865
1647335710000|2022-03-15 09:15:10|1003.2|1002.6|1002.8|1002.4|1003.6|1003|1002.8|1002.4|9531
1647335720000|2022-03-15 09:15:20|1002.6|1002.2|1002.2|1001.4|1002.6|1002.2|1002|1001.4|2502
1647335730000|2022-03-15 09:15:30|1002|1001.2|1001.8|1001.2|1002|1001.4|1001.8|1001|96
1647335740000|2022-03-15 09:15:40|1002|1001.4|1002.2|1001.6|1002.4|1002|1002|1001.4|4045
1647335750000|2022-03-15 09:15:50|1002|1001.4|1002|1001.4|1002|1001.6|1001.8|1001.4|2212
1647335760000|2022-03-15 09:16:00|1002.2|1001.6|1003|1002.4|1003.2|1002.4|1002.2|1001.6|1861
1647335770000|2022-03-15 09:16:10|1003.2|1002.6|1004|1003.4|1004.4|1003.8|1003.2|1002.6|2216
1647335780000|2022-03-15 09:16:20|1003.8|1003.2|1004|1003.6|1004|1003.6|1003.6|1003|14000
1647335790000|2022-03-15 09:16:30|1004.2|1003.8|1004.2|1003.6|1004.8|1004|1004.2|1003.6|15341
1647335800000|2022-03-15 09:16:40|1004|1003.4|1003.6|1003|1004|1003.4|1003|1002.8|3628
1647335810000|2022-03-15 09:16:50|1003.4|1002.8|1002|1001.6|1003.8|1003.2|1002|1001.6|23103
1647335820000|2022-03-15 09:17:00|1002.2|1001.8|1002|1001.6|1002.2|1001.8|1002|1001.6|1548
1647335830000|2022-03-15 09:17:10|1002.2|1001.8|1002.6|1002|1003.2|1002.6|1002.2|1001.6|5003
1647335840000|2022-03-15 09:17:20|1002.4|1001.8|1001.6|1001.2|1002.4|1001.8|1001.4|1001.2|1444
1647335850000|2022-03-15 09:17:30|1001.4|1001|1000.8|1000.2|1001.4|1001|1000.6|1000|3815
1647335860000|2022-03-15 09:17:40|1000.6|1000|999.8|999.5|1000.6|1000|999.7|999.4|2902
1647335870000|2022-03-15 09:17:50|999.9|999.6|999.4|999.1|1000|999.6|999.4|999.1|3027
1647335880000|2022-03-15 09:18:00|999.3|999|999.5|999.1|1000.6|1000.2|999.2|998.9|19784
1647335890000|2022-03-15 09:18:10|999.4|999|998.9|998.5|999.4|999|998.6|998.4|15469
1647335900000|2022-03-15 09:18:20|998.8|998.4|998.9|998.5|999.1|999|998.8|998.4|3451
1647335910000|2022-03-15 09:18:30|999|998.9|998.9|998.7|999.3|999|998.9|998.7|12846
1647335920000|2022-03-15 09:18:40|999|998.6|998.3|998.1|999|998.6|998.3|997.9|9699
1647335930000|2022-03-15 09:18:50|998.4|997.9|997.4|997.2|998.4|997.9|997.1|996.7|1987
1647335940000|2022-03-15 09:19:00||997.1||997||997.1||997|350
1647335950000|2022-03-15 09:19:10|997.3|996.9|997|996.7|997.3|996.9|996.9|996.7|1252
1647335960000|2022-03-15 09:19:20|997.1|996.8|998.4|997.9|998.4|997.9|997.1|996.8|9098
1647335970000|2022-03-15 09:19:30|998.5|998|998.7|998.4|998.9|998.5|998.5|998|906
1647335980000|2022-03-15 09:19:40|998.4|998.3|998.5|998.3|998.7|998.3|998.4|998.1|1660
1647335990000|2022-03-15 09:19:50|998.7|998.2|998.6|998.3|998.7|998.5|998.4|998.1|2240
1647336000000|2022-03-15 09:20:00|998.5|998.2|997.8|997.5|998.5|998.2|997.8|997.5|971
1647336010000|2022-03-15 09:20:10|997.7|997.6|996.3|996|998|997.7|996.3|996|6767
1647336020000|2022-03-15 09:20:20|996.2|995.8|996.2|995.9|996.4|996.2|996.1|995.6|12956
1647336030000|2022-03-15 09:20:30|996.1|995.8|997.6|997.2|997.6|997.2|996.1|995.8|7081
1647336040000|2022-03-15 09:20:40|997.7|997.3|998|997.7|998.1|997.7|997.6|997.3|0
1647336050000|2022-03-15 09:20:50|997.9|997.6|998.4|998|998.8|998.4|997.6|997.3|4593
1647336060000|2022-03-15 09:21:00|998.5|998.1|998.7|998.3|999.5|998.9|998.4|998.1|8621
1647336070000|2022-03-15 09:21:10|998.6|998.2|997.1|996.7|998.6|998.2|997.1|996.7|1832
1647336080000|2022-03-15 09:21:20|997|996.6|997|996.6|997.5|997.2|997|996.6|4644
1647336090000|2022-03-15 09:21:30|996.9|996.5|997.1|996.7|997.1|996.7|996.6|996.2|5587
1647336100000|2022-03-15 09:21:40|997.2|996.8|997|996.6|997.2|996.9|996.8|996.6|3870
1647336110000|2022-03-15 09:21:50|996.9|996.7|997.7|997.4|997.9|997.5|996.9|996.7|2268
1647336120000|2022-03-15 09:22:00|997.6|997.3|998.3|997.9|998.3|997.9|997.4|997.1|1407
1647336130000|2022-03-15 09:22:10|998.1|997.8|997.9|997.7|998.1|997.8|997.8|997.4|1504
1647336140000|2022-03-15 09:22:20|998|997.8|998.2|997.8|998.3|998.2|998|997.6|13347
1647336150000|2022-03-15 09:22:30|998.1|997.7|998.3|998|999|998.6|998.1|997.7|2280
1647336160000|2022-03-15 09:22:40|998.2|997.9|999.4|999|999.4|999.1|998.2|997.9|791
1647336170000|2022-03-15 09:22:50|999.9|999.1|999.4|999.1|999.9|999.6|999.3|999|14374
1647336180000|2022-03-15 09:23:00|999.5|999.2|1000.6|1000|1000.6|1000|999.3|999|3594
1647336190000|2022-03-15 09:23:10|1000.8|1000.2|999.9|999.7|1001.2|1000.6|999.8|999.5|20674
1647336200000|2022-03-15 09:23:20|999.8|999.6|1000.4|999.8|1000.4|999.8|999.6|999.2|7029
1647336210000|2022-03-15 09:23:30|1000.2|999.7|1000.2|999.8|1000.2|999.9|999.9|999.6|1167
1647336220000|2022-03-15 09:23:40|1000.4|999.9|1000.4|1000|1000.6|1000.2|1000.2|999.8|1956
1647336230000|2022-03-15 09:23:50|1000.2|999.9|999.9|999.5|1000.4|999.9|999.9|999.5|1964
1647336240000|2022-03-15 09:24:00|999.8|999.4|1000.6|1000.2|1000.6|1000.2|999.5|999.3|2336
1647336250000|2022-03-15 09:24:10|1000.8|1000.4|1000.2|999.8|1001.2|1000.8|1000.2|999.8|3214
1647336260000|2022-03-15 09:24:20|1000.4|999.9|1000.6|1000.2|1000.6|1000.2|1000.4|999.9|2796
1647336270000|2022-03-15 09:24:30|1000.8|1000|1001.6|1001|1001.6|1001|1000.8|1000|4101
1647336280000|2022-03-15 09:24:40|1001.4|1001.2|1001.4|1000.8|1001.4|1001.2|1001|1000.4|3671
1647336290000|2022-03-15 09:24:50|1001.2|1000.6|1002.2|1001.6|1002.8|1002.6|1001.2|1000.6|11159
1647336300000|2022-03-15 09:25:00|1002.4|1001.8|1002.8|1002.4|1003|1002.6|1002.2|1001.6|4301
1647336310000|2022-03-15 09:25:10|1003|1002.6|1003.2|1002.8|1003.4|1002.8|1002.8|1002.6|3543
1647336320000|2022-03-15 09:25:20|1003|1002.6|1002.8|1002.4|1003.2|1002.8|1002.8|1002.2|728
1647336330000|2022-03-15 09:25:30|1003|1002.6|1004.8|1004.4|1005|1004.4|1003|1002.6|3398
1647336340000|2022-03-15 09:25:40|1005|1004.6|1004.6|1004.2|1005|1004.8|1004.6|1004|3708
1647336350000|2022-03-15 09:25:50|1004.8|1004.4|1004.6|1004.2|1005|1004.4|1004.4|1004.2|868
1647336360000|2022-03-15 09:26:00|1004.8|1004.4|1005.2|1004.8|1005.2|1004.8|1004.8|1004.4|3736
1647336370000|2022-03-15 09:26:10|1005|1004.6|1004|1003.4|1005.8|1005.4|1003.8|1003.2|5208
1647336380000|2022-03-15 09:26:20|1004.2|1003.6|1004.4|1004|1004.8|1004.2|1004.2|1003.6|1242
1647336390000|2022-03-15 09:26:30|1004.6|1003.8|1004.6|1004|1004.6|1004|1003.8|1003.2|6404
1647336400000|2022-03-15 09:26:40|1004.4|1004.2|1004.6|1003.8|1004.6|1004.2|1004.2|1003.8|2142
1647336410000|2022-03-15 09:26:50|1004.8|1004|1005.4|1004.8|1005.8|1005|1004.4|1003.8|2978
1647336420000|2022-03-15 09:27:00|1005.6|1005|1006.2|1005.8|1006.4|1005.8|1005.6|1004.8|1259
1647336430000|2022-03-15 09:27:10|1006.4|1005.6|1005.2|1004.6|1006.4|1005.8|1005.2|1004.6|1827
1647336440000|2022-03-15 09:27:20|1005|1004.4|1005.2|1004.8|1006.2|1005.6|1004.8|1004.2|18245
1647336450000|2022-03-15 09:27:30|1005|1004.6|1004.8|1004.2|1005.2|1004.8|1004.8|1004.2|4389
1647336460000|2022-03-15 09:27:40|1005|1004.4|1005.8|1005.2|1006|1005.4|1004.4|1004.2|5813
1647336470000|2022-03-15 09:27:50|1005.6|1005|1003.8|1003.2|1005.6|1005.2|1003.6|1003|3639
1647336480000|2022-03-15 09:28:00|1003.6|1003|1004.6|1004|1004.8|1004|1003.4|1002.8|2636
1647336490000|2022-03-15 09:28:10|1004.8|1004.2|1004|1003.4|1005.2|1004.6|1004|1003.4|1699
1647336500000|2022-03-15 09:28:20|1004.2|1003.6|1004|1003.6|1004.2|1003.8|1004|1003.6|0
1647336510000|2022-03-15 09:28:30|1004.2|1003.8|1004.4|1003.8|1004.6|1004|1004.2|1003.8|1
1647336520000|2022-03-15 09:28:40|1004.6|1004|1004.2|1003.6|1004.8|1004.2|1004.2|1003.6|680
1647336530000|2022-03-15 09:28:50|1004.4|1003.8|1003.8|1003.4|1004.4|1004|1003.8|1003.4|2849
1647336540000|2022-03-15 09:29:00|1004.2|1003.6|1004.4|1003.6|1004.4|1003.6|1004.2|1003.6|1
1647336550000|2022-03-15 09:29:10|1004.2|1003.4|1004.2|1003.6|1004.2|1003.6|1003.6|1003|1630
1647336560000|2022-03-15 09:29:20|1004|1003.4|1004|1003.4|1004.2|1003.4|1004|1003.4|0
1647336570000|2022-03-15 09:29:30|1003.8|1003.2|1004|1003.4|1004.2|1003.6|1003.6|1003.2|1031
1647336580000|2022-03-15 09:29:40|1003.8|1003.2|1004|1003.6|1004|1003.6|1003.4|1003|2115
1647336590000|2022-03-15 09:29:50|1004.2|1003.8|1005.2|1004.6|1005.2|1004.8|1004.2|1003.8|7916
1647336600000|2022-03-15 09:30:00|1005|1004.4|1004.6|1004|1005.2|1004.6|1004.6|1004|2439
1647336610000|2022-03-15 09:30:10|1004.4|1004.2|1004|1003.6|1004.6|1004.2|1003.8|1003.4|2104
1647336620000|2022-03-15 09:30:20|1004.2|1003.8|1005|1004.4|1005|1004.4|1004.2|1003.6|573
1647336630000|2022-03-15 09:30:30|1004.8|1004.2|1004.6|1004|1005|1004.4|1004.4|1004|356
1647336640000|2022-03-15 09:30:40|1004.8|1004.2|1005|1004.6|1005|1004.6|1004.6|1004.2|1259
1647336660000|2022-03-15 09:31:00|1005.2|1004.8|1005.2|1004.8|1005.6|1005|1005.2|1004.8|368
1647336670000|2022-03-15 09:31:10|1005|1004.6|1004.6|1004|1005|1004.6|1004.4|1004|4192
1647336680000|2022-03-15 09:31:20|1004.4||1004.6||1004.6||1004.2||0
1647336690000|2022-03-15 09:31:30|1004.8|1004.2|1004.6|1004.2|1005|1004.4|1004.4|1004|1753
1647336700000|2022-03-15 09:31:40|1004.4|1004|1004.6|1004|1004.6|1004.2|1004.4|1004|0
1647336710000|2022-03-15 09:31:50|1004.4|1004.2|1004.6|1004|1004.6|1004.2|1004.4|1004|0
1647336720000|2022-03-15 09:32:00|1004.4|1004.2|1004.6|1004.2|1005|1004.6|1004.4|1004.2|5998
1647336730000|2022-03-15 09:32:10|1005|1004.4|1005|1004.6|1005.6|1005|1005|1004.4|1313
1647336740000|2022-03-15 09:32:20|1005.2|1004.8|1004.8|1004.2|1005.4|1005|1004.8|1004.2|1038
1647336750000|2022-03-15 09:32:30||1004.4||1004.4||1004.4||1004.2|0
1647336760000|2022-03-15 09:32:40|1004.6|1004.2|1004.8|1004.2|1004.8|1004.2|1004.6|1004.2|1019
1647336770000|2022-03-15 09:32:50|1004.6|1004.4|1004.8|1004.4|1004.8|1004.4|1004.6|1004.4|0
1647336780000|2022-03-15 09:33:00|1004.6|1004.2|1004.4|1004|1004.6|1004.2|1004.4|1004|2152
1647336790000|2022-03-15 09:33:10|1004.2|1003.8|1004.8|1004.2|1004.8|1004.2|1004|1003.4|6622
1647336800000|2022-03-15 09:33:20|1004.6|1004|1004.6|1004|1004.6|1004|1004.6|1003.8|0
1647336810000|2022-03-15 09:33:30|1004.8|1004.2|1004.8|1004.4|1004.8|1004.4|1004.8|1004.2|0
1647336820000|2022-03-15 09:33:40|1004.6|1004.2|1004.4|1004|1004.6|1004.2|1004.4|1004|802
1647336830000|2022-03-15 09:33:50|1004.2|1003.8|1004.2|1003.8|1004.4|1004|1003.6|1003|277
1647336840000|2022-03-15 09:34:00|1004.4|1004|1004.4|1004|1005.2|1005|1004.2|1004|12848
1647336850000|2022-03-15 09:34:10|1004.6|1004.2|1004.6|1004|1005.2|1004.8|1004.6|1004|778
1647336860000|2022-03-15 09:34:20|1004.4|1003.8|1003.6|1003|1004.4|1003.8|1003.6|1003|1012
1647336870000|2022-03-15 09:34:30||1003.2||1003.2||1003.2||1003|0
1647336880000|2022-03-15 09:34:40||1003||1003.2||1003.2||1003|0
1647336890000|2022-03-15 09:34:50|1003.8|1003.4|1003.8|1003.2|1004.2|1003.6|1003.6|1003.2|237
1647336900000|2022-03-15 09:35:00|1003.6|1003|1003.6|1003.2|1003.6|1003.2|1003.6|1003|0
1647336910000|2022-03-15 09:35:10|1003.4|1003|1003.6|1003.2|1003.8|1003.4|1003.2|1003|7905
1647336920000|2022-03-15 09:35:20|1003.8|1003.4|1004.8|1004.4|1004.8|1004.4|1003.8|1003.4|1375
1647336930000|2022-03-15 09:35:30|1004.6|1004.2|1004.8|1004.4|1004.8|1004.4|1004.2|1003.8|8250
1647336950000|2022-03-15 09:35:50|1004.6|1004.2|1004.8|1004.4|1004.8|1004.4|1004.4|1004|2944
1647336960000|2022-03-15 09:36:00|1005|1004.6|1005.4|1004.8|1005.4|1005|1005|1004.6|2446
1647336970000|2022-03-15 09:36:10|1005.6|1005|1005.2|1005|1005.6|1005.2|1005.2|1004.6|2758
1647336980000|2022-03-15 09:36:20|1005|1004.8|1004|1003.4|1005.2|1005|1003.8|1003.4|4571
1647336990000|2022-03-15 09:36:30|1004.2|1003.6|1005|1004.6|1005|1004.6|1004.2|1003.6|1910
1647337000000|2022-03-15 09:36:40|1005.2|1004.4|1005.2|1004.6|1005.2|1004.6|1004.8|1004.2|375
1647337010000|2022-03-15 09:36:50|1005.4|1004.8|1004.2|1003.6|1005.4|1004.8|1004.2|1003.6|1100
1647337020000|2022-03-15 09:37:00|1004|1003.8|1003.6|1003.2|1004.4|1003.8|1003.6|1003.2|4349
1647337030000|2022-03-15 09:37:10|1003.4|1003|1003.2|1003|1003.6|1003.2|1003.2|1003|1633
1647337040000|2022-03-15 09:37:20|1003.4|1003.2|1003.8|1003.2|1003.8|1003.4|1003.4|1003|449
1647337050000|2022-03-15 09:37:30|1004|1003.4|1004.4|1003.8|1004.4|1003.8|1004|1003.4|2835
1647337060000|2022-03-15 09:37:40|1004.2||1004.2||1004.4||1004.2||7
1647337070000|2022-03-15 09:37:50|1004.4|1004|1004.6|1004|1004.6|1004|1004.4|1004|62
1647337080000|2022-03-15 09:38:00|1004.8|1004.2|1004.8|1004.2|1004.8|1004.4|1004.4|1004.2|1468
1647337090000|2022-03-15 09:38:10|1004.6|1004|1003.6|1003|1004.6|1004|1003.6|1003|1824
1647337100000|2022-03-15 09:38:20|1003.4||1003.4||1003.4||1003.4||19
1647337110000|2022-03-15 09:38:30|1003.6|1003.2|1003.2|1002.8|1003.6|1003.2|1003|1002.8|4435
1647337120000|2022-03-15 09:38:40|1003.4|1003|1003.4|1003|1003.4|1003.2|1003.4|1003|2761
1647337130000|2022-03-15 09:38:50|1003.6|1003.2|1004.2|1003.8|1004.4|1003.8|1003.4|1003|4060
1647337140000|2022-03-15 09:39:00|1004.4|1004|1004.2|1003.6|1004.6|1004|1003.6|1003.2|2351
1647337150000|2022-03-15 09:39:10|1004.4|1003.8|1004.2|1003.8|1004.6|1004.2|1004|1003.6|15640
1647337160000|2022-03-15 09:39:20|1004|1003.6|1005.8|1005.2|1005.8|1005.2|1004|1003.4|3034
1647337170000|2022-03-15 09:39:30|1006|1005.4|1005.8|1005.4|1006.2|1005.8|1005.6|1005.2|6770
1647337180000|2022-03-15 09:39:40|1005.6|1005.2|1005.6|1005|1005.8|1005.4|1005.4|1004.8|2360
1647337190000|2022-03-15 09:39:50|1005.8|1005.2|1006|1005.6|1006.4|1005.8|1005.8|1005.2|200
1647337200000|2022-03-15 09:40:00|1005.8|1005.4|1005|1004.6|1005.8|1005.4|1005|1004.4|2338
1647337210000|2022-03-15 09:40:10|1005.2|1004.8|1013.4|1013.2|1014|1013.2|1005.2|1004.8|69497
1647337220000|2022-03-15 09:40:20|1013.2|1013|1011|1010.4|1016.4|1015.6|1010.6|1009.8|84398
1647337230000|2022-03-15 09:40:30|1010.6|1010.2|1010.8|1010.2|1011.8|1011|1008.4|1008|14381
1647337240000|2022-03-15 09:40:40|1011|1010.4|1011.2|1010.4|1011.4|1011|1010.4|1010|2733
1647337250000|2022-03-15 09:40:50|1011.4|1010.6|1009.2|1008.6|1011.4|1011|1009|1008.4|8257
1647337260000|2022-03-15 09:41:00|1009.4|1009|1009.8|1009.2|1010|1009.4|1009|1008.6|18792
1647337270000|2022-03-15 09:41:10|1009.6|1009|1009.8|1009.4|1010.2|1010|1009|1008.8|8555
1647337280000|2022-03-15 09:41:20|1010|1009.6|1009.4|1008.8|1010.2|1009.6|1009.2|1008.8|1030
1647337290000|2022-03-15 09:41:30|1009.6|1009|1009.2|1008.8|1009.6|1009|1009.2|1008.8|0
1647337300000|2022-03-15 09:41:40|1009|1008.6|1009.4|1008.6|1009.4|1008.8|1008.2|1007.8|11622
1647337310000|2022-03-15 09:41:50|1009.2|1008.8|1009.8|1009.2|1010.2|1009.8|1009.2|1008.6|4663
1647337320000|2022-03-15 09:42:00|1009.4|1009|1009.8|1009.2|1010.2|1009.4|1009.4|1009|845
1647337330000|2022-03-15 09:42:10|1010|1009.4|1010.4|1010.2|1011|1010.4|1010|1009.2|18351
1647337340000|2022-03-15 09:42:20|1010.2|1009.8|1011|1010.4|1011.6|1011|1010|1009.4|2655
1647337350000|2022-03-15 09:42:30|1010.8|1010.2|1010.6|1009.8|1011|1010.4|1010.2|1009.6|3133
1647337360000|2022-03-15 09:42:40|1010.4|1010|1010|1009.2|1010.6|1010|1009.2|1008.8|6905
1647337370000|2022-03-15 09:42:50|1009.8|1009|1009.2|1008.6|1009.8|1009|1009.2|1008.4|0
1647337380000|2022-03-15 09:43:00|1009.4|1008.8|1009.2|1008.6|1009.6|1009|1008.8|1008.2|2490
1647337390000|2022-03-15 09:43:10|1009.4|1009|1009.6|1009|1009.8|1009.2|1009.2|1008.6|1361
1647337400000|2022-03-15 09:43:20|1009.4|1008.8|1009.8|1009.2|1009.8|1009.2|1009|1008.2|950
1647337410000|2022-03-15 09:43:30|1010.2|1009.4|1010.4|1009.8|1010.8|1010.2|1010|1009.4|1320
1647337420000|2022-03-15 09:43:40|1010.2|1009.6|1010|1009.2|1010.2|1009.8|1009.8|1009.2|517
1647337430000|2022-03-15 09:43:50|1009.8|1009|1010.6|1010|1011.2|1010.4|1009.4|1008.8|2513
1647337440000|2022-03-15 09:44:00|1010.4|1009.8|1009.8|1009.4|1010.4|1009.8|1009.8|1009.2|2697
1647337450000|2022-03-15 09:44:10|1009.6|1009.2|1009.8|1009.4|1010.2|1009.6|1009.4|1009|387
1647337460000|2022-03-15 09:44:20|1010|1009.6|1010|1009.4|1010.4|1010|1009.6|1009|929
1647337470000|2022-03-15 09:44:30|1010.2|1009.2|1011|1010.6|1011.4|1010.6|1010.2|1009.2|585
1647337480000|2022-03-15 09:44:40|1011.2|1010.4|1011.4|1010.8|1011.4|1010.8|1011|1010.4|636
1647337490000|2022-03-15 09:44:50|1011.2|1011|1011.6|1011|1012|1011.4|1011.2|1010.8|2082
1647337500000|2022-03-15 09:45:00|1011.2|1011.2|1010.8|1010.2|1011.6|1011.2|1010.8|1010.2|1740
1647337510000|2022-03-15 09:45:10|1010.6|1010|1010.8|1010.2|1010.8|1010.4|1010.4|1009.8|400
1647337520000|2022-03-15 09:45:20|1010.6|1010.4|1011.2|1010.6|1011.2|1010.6|1010.6|1010.4|1172
1647337530000|2022-03-15 09:45:30|1011.4|1010.8|1011.6|1011.2|1011.8|1011.2|1011.2|1010.8|495
1647337540000|2022-03-15 09:45:40|1011.4|1011.4|1012.6|1012|1012.8|1012|1011.4|1011.4|3059
1647337550000|2022-03-15 09:45:50|1012.2|1011.8|1012.6|1012|1012.6|1012.2|1012.2|1011.8|2479
1647337560000|2022-03-15 09:46:00|1012.4|1012.2|1012|1011.4|1012.6|1012.2|1011.8|1011.2|3036
1647337570000|2022-03-15 09:46:10|1012.2|1011.6|1012.8|1012|1012.8|1012.6|1012.2|1011.6|5899
1647337580000|2022-03-15 09:46:20|1012.6|1012.2|1013.2|1012.6|1013.8|1013|1012.6|1012|2935
1647337590000|2022-03-15 09:46:30|1013.4|1012.8|1014.2|1013.4|1014.4|1013.8|1013.4|1012.8|1670
1647337600000|2022-03-15 09:46:40|1014|1013.6|1014.4|1014|1014.8|1014|1013.6|1013|3404
1647337610000|2022-03-15 09:46:50|1014.2|1013.8|1012.8|1012.2|1014.2|1013.8|1012.6|1012|1301
1647337620000|2022-03-15 09:47:00|1012.6|1012|1013|1012.6|1013.6|1012.8|1012.6|1011.8|8744
1647337630000|2022-03-15 09:47:10|1013.2|1012.4|1012.8|1012|1013.2|1012.4|1012.4|1011.6|94
1647337640000|2022-03-15 09:47:20|1012.6|1011.8|1011.8|1011.2|1012.8|1011.8|1011.2|1010.6|4330
1647337650000|2022-03-15 09:47:30|1012|1011.6|1011.8|1011.2|1012|1011.6|1011.6|1011.2|3441
1647337660000|2022-03-15 09:47:40|1011.6|1011.4|1011.8|1011.2|1011.8|1011.6|1011.6|1011.2|1755
1647337680000|2022-03-15 09:48:00|1011.6|1011|1011.6|1011|1011.8|1011.2|1011.2|1010.8|5530
1647337690000|2022-03-15 09:48:10|1011.8|1011.2|1011.2|1010.6|1011.8|1011.2|1011|1010.4|3104
1647337700000|2022-03-15 09:48:20|1011.4|1010.8|1011.4|1011|1011.8|1011.4|1011.4|1010.8|3179
1647337710000|2022-03-15 09:48:30|1011.6|1011.2|1011.4|1011|1011.8|1011.4|1011.4|1011|1249
1647337720000|2022-03-15 09:48:40|1011.6|1011.2|1012.2|1012|1012.4|1012|1011.6|1011.2|3117
1647337730000|2022-03-15 09:48:50|1012|1011.8|1011.6|1011.2|1012|1012|1011.6|1010.8|6060
1647337740000|2022-03-15 09:49:00|1011.8|1011.4|1011.8|1011.4|1011.8|1011.4|1011.8|1011.4|0
1647337750000|2022-03-15 09:49:10|1012|1011.8|1012.6|1012|1013.4|1012.8|1012|1011.4|2466
1647337760000|2022-03-15 09:49:20|1012.4|1011.8|1012.8|1012.2|1012.8|1012.2|1012.2|1011.8|0
1647337770000|2022-03-15 09:49:30|1013|1012.4|1013|1012.6|1013.4|1012.8|1013|1012.4|864
1647337780000|2022-03-15 09:49:40|1013.2|1012.8|1012.4|1012|1013.4|1012.8|1012.4|1012|1870
1647337790000|2022-03-15 09:49:50|1012.2|1011.8|1012.2|1011.6|1012.2|1011.8|1011.4|1010.8|2441
1647337800000|2022-03-15 09:50:00|1012|1011.8|1011.6|1011.4|1012.2|1011.8|1011.6|1011.2|1283
1647337810000|2022-03-15 09:50:10|1011.8|1011.2|1012.2|1011.6|1012.2|1012|1011.6|1011|10838
1647337830000|2022-03-15 09:50:30|1012.4|1011.8|1012.8|1012.2|1013|1012.6|1012.2|1011.8|9478
1647337840000|2022-03-15 09:50:40|1013|1012.4|1013|1012.4|1013|1012.6|1012.4|1012|2219
1647337850000|2022-03-15 09:50:50|1013.2|1012.6|1014|1013.2|1014|1013.4|1013.2|1012.6|6641
1647337860000|2022-03-15 09:51:00|1014.2|1013.4|1014|1013.4|1014.4|1014|1013.8|1013.2|1894
1647337870000|2022-03-15 09:51:10|1013.8|1013.6|1013.8|1013.2|1013.8|1013.6|1013.8|1013.2|0
1647337880000|2022-03-15 09:51:20|1014|1013.4|1014.4|1013.8|1014.4|1013.8|1014|1013.2|1062
1647337890000|2022-03-15 09:51:30|1014.6|1014|1015.2|1014.6|1015.2|1014.6|1014.6|1014|1100
1647337900000|2022-03-15 09:51:40|1015|1014.8|1015|1014.6|1015.6|1015|1015|1014.4|906
1647337910000|2022-03-15 09:51:50|1014.8|1014.4|1014.2|1013.8|1014.8|1014.4|1013.8|1013.2|3325
1647337920000|2022-03-15 09:52:00|1014.4|1014|1014.2|1013.8|1014.6|1014|1014.2|1013.8|1597
1647337930000|2022-03-15 09:52:10|1014.4|1014|1014.8|1014|1015|1014.6|1014.4|1014|2078
1647337940000|2022-03-15 09:52:20|1014.6|1014.2|1014.4|1013.8|1014.6|1014.4|1014.4|1013.8|0
1647337950000|2022-03-15 09:52:30|1014.2|1014|1014.2|1013.8|1014.4|1014|1014.2|1013.8|0
1647337960000|2022-03-15 09:52:40|1014|1013.6|1013.8|1013.4|1014|1013.6|1013.8|1013.4|871
1647337970000|2022-03-15 09:52:50|1013.6|1013.2|1013.6|1013.2|1013.6|1013.4|1013|1012.6|16566
1647337980000|2022-03-15 09:53:00|1013.8|1013.4|1014.6|1014|1014.6|1014.2|1013.6|1013.2|5723
1647337990000|2022-03-15 09:53:10|1014.8|1014.2|1014.4|1014|1015|1014.6|1014.4|1014|358
1647338000000|2022-03-15 09:53:20|1014.6|1014.2|1014.8|1014.2|1014.8|1014.2|1014.6|1014.2|0
1647338010000|2022-03-15 09:53:30|1014.6|1014.4|1014.6|1014.2|1015|1014.6|1014.6|1014.2|7015
1647338020000|2022-03-15 09:53:40|1014.8|1014|1014.8|1014.4|1015|1014.6|1014.2|1014|6766
1647338030000|2022-03-15 09:53:50|1015|1014.6|1014.8|1014.2|1015|1014.6|1014.8|1014.2|531
1647338040000|2022-03-15 09:54:00|1014.4|1014|1015|1014.4|1015|1014.6|1014.2|1013.6|5058
1647338050000|2022-03-15 09:54:10|1014.8|1014.6|1013.8|1013.2|1014.8|1014.6|1013.8|1013|6718
1647338060000|2022-03-15 09:54:20|1013.6|1013|1013|1012.6|1013.6|1013.2|1012.8|1012.2|6704
1647338070000|2022-03-15 09:54:30|1013.2|1012.8|1013.2|1012.6|1013.2|1012.8|1013.2|1012.6|530
1647338080000|2022-03-15 09:54:40|1013.4|1012.8|1013.4|1013|1013.6|1013|1013.4|1012.6|804
1647338090000|2022-03-15 09:54:50|1013.6|1013.2|1013|1012.4|1014.2|1013.6|1013|1012.4|3633
1647338100000|2022-03-15 09:55:00|1012.8|1012.2|1012.8|1012.2|1012.8|1012.2|1012.2|1011.6|382
1647338110000|2022-03-15 09:55:10|1013|1012.4|1012|1011.4|1013|1012.4|1011.8|1011.4|12796
1647338120000|2022-03-15 09:55:20|1012.2|1011.6|1012.2|1011.6|1012.6|1012|1012.2|1011.6|6763
1647338130000|2022-03-15 09:55:30|1012.4|1011.8|1010.8|1010.2|1012.4|1011.8|1010.8|1010.2|369
1647338140000|2022-03-15 09:55:40|1011|1010.4|1009.8|1009.2|1011|1010.6|1009.6|1008.8|6212
1647338150000|2022-03-15 09:55:50|1009.6|1009.4|1010.4|1010|1010.8|1010.2|1009.6|1009.2|13299
1647338160000|2022-03-15 09:56:00|1010.2|1009.8|1010.2|1009.8|1010.8|1010.4|1010.2|1009.8|2367
1647338170000|2022-03-15 09:56:10|1010.4|1010|1011.4|1010.8|1011.8|1011.2|1010.4|1010|1812
1647338180000|2022-03-15 09:56:20|1011.6|1011|1011.8|1011.2|1012|1011.8|1011.4|1011|11347
1647338190000|2022-03-15 09:56:30|1011.6|1011|1011.6|1011|1011.6|1011.2|1011.2|1010.8|1906
1647338200000|2022-03-15 09:56:40|1011.8|1011.2|1012.2|1011.6|1012.4|1011.8|1011.8|1011.2|1685
1647338210000|2022-03-15 09:56:50|1011.8|1011.4|1012|1011.6|1012.2|1011.6|1011.8|1011.4|0
1647338220000|2022-03-15 09:57:00|1011.8|1011.4|1011.2|1010.8|1011.8|1011.4|1011|1010.4|5422
1647338230000|2022-03-15 09:57:10|1011.4|1011.2|1011.4|1010.8|1011.8|1011.4|1011.2|1010.6|2708
1647338240000|2022-03-15 09:57:20|1011.2|1011|1010.4|1010|1011.4|1011|1010.4|1009.8|3266
1647338250000|2022-03-15 09:57:30|1010.6|1010.2|1011.4|1011|1011.6|1011|1010.6|1010|2242
1647338260000|2022-03-15 09:57:40|1011.2|1010.8|1010.8|1010.2|1011.2|1010.8|1010.4|1010|524
1647338270000|2022-03-15 09:57:50|1010.6||1010.8||1010.8||1010.6||0
1647338280000|2022-03-15 09:58:00|1010.6|1010|1010.4|1010|1010.8|1010.2|1010.4|1010|1000
1647338290000|2022-03-15 09:58:10|1010.6|1010.2|1011.6|1011.2|1012|1011.4|1010.6|1010.2|3998
1647338300000|2022-03-15 09:58:20|1011.4|1011|1011.8|1011.2|1011.8|1011.2|1011.2|1010.4|887
1647338310000|2022-03-15 09:58:30|1012|1011.4|1011.2|1010.6|1012|1011.4|1011.2|1010.6|2578
1647338320000|2022-03-15 09:58:40|1011|1010.4|1010.6|1010|1011|1010.4|1010|1009.4|2862
1647338330000|2022-03-15 09:58:50|1010.8|1010.2|1010.8|1010.2|1011|1010.4|1010.6|1010|908
1647338340000|2022-03-15 09:59:00|1010.6|1010.4|1010.4|1009.8|1010.8|1010.4|1010.2|1009.8|6913
1647338350000|2022-03-15 09:59:10|1010.2|1009.6|1009.6|1009|1010.2|1009.6|1009.4|1008.8|2875
1647338360000|2022-03-15 09:59:20|1009.4|1008.8|1009.6|1009.2|1009.6|1009.2|1009.4|1008.8|22
1647338370000|2022-03-15 09:59:30|1009.8|1009.4|1010.6|1009.8|1010.6|1009.8|1009.8|1009.4|1339
1647338380000|2022-03-15 09:59:40|1010.4|1009.6|1010|1009.4|1010.4|1009.6|1010|1009.4|658
1647338390000|2022-03-15 09:59:50|1009.8|1009.6|1009.8|1009|1009.8|1009.6|1009.8|1008.8|200
1647338400000|2022-03-15 10:00:00|1010|1009.2|1010.6|1010|1010.6|1010.2|1010|1009.2|5082
1647338410000|2022-03-15 10:00:10|1010.4|1009.8|1010|1009.6|1010.4|1010|1009.6|1009|4048
1647338420000|2022-03-15 10:00:20|1009.6|1009.4|1009.2|1008.8|1009.6|1009.6|1009.2|1008.6|0
1647338430000|2022-03-15 10:00:30|1009.6|1008.6|1009.4|1009|1010|1009.6|1009|1008.4|824
1647338440000|2022-03-15 10:00:40|1009.8|1009.2|1009.2|1008.6|1010.4|1009.6|1009|1008.6|2227
1647338450000|2022-03-15 10:00:50|1009.4|1008.8|1009.4|1009|1009.8|1009.4|1009|1008.4|1064
1647338460000|2022-03-15 10:01:00|1009.6|1008.8|1009|1008.4|1009.6|1008.8|1008.2|1007.8|6219
1647338470000|2022-03-15 10:01:10|1009.2|1008.6|1009|1008.4|1009.2|1008.6|1008.2|1007.8|2464
1647338480000|2022-03-15 10:01:20|1008.8|1008.2|1007.8|1007.2|1008.8|1008.4|1007.8|1007.2|0
1647338490000|2022-03-15 10:01:30|1008|1007.4|1007.4|1007|1008|1007.4|1007.4|1006.8|0
1647338500000|2022-03-15 10:01:40|1007.2|1006.8|1007|1006.4|1007.4|1007|1007|1006.4|0
1647338510000|2022-03-15 10:01:50|1007.2|1006.6|1007.4|1006.8|1007.4|1007|1007.2|1006.6|945
1647338520000|2022-03-15 10:02:00|1007.2|1006.6|1007|1006.4|1007.6|1007|1006.8|1006.4|2709
1647338530000|2022-03-15 10:02:10|1006.8|1006.2|1006.6|1005.8|1007|1006.2|1006.4|1005.8|2143
1647338540000|2022-03-15 10:02:20|1006.8|1006|1006|1005.4|1006.8|1006.4|1006|1005.4|1503
1647338550000|2022-03-15 10:02:30|1006.2|1005.6|1006.8|1006.2|1007.2|1006.6|1006.2|1005.6|1157
1647338560000|2022-03-15 10:02:40|1007|1006.4|1006.6|1006|1007|1006.4|1006.6|1006|2394
1647338570000|2022-03-15 10:02:50|1006.4|1006.2|1005.8|1005.4|1006.4|1006.2|1005.8|1005.2|1861
1647338580000|2022-03-15 10:03:00|1006|1005.6|1006.4|1005.8|1006.4|1006|1005.8|1005.2|14971
1647338590000|2022-03-15 10:03:10|1006.2|1006|1007.8|1007.2|1008|1007.6|1006.2|1005.8|3292
1647338600000|2022-03-15 10:03:20|1008|1007.4|1007.8|1007.4|1008.4|1007.6|1007.6|1007.2|611
1647338610000|2022-03-15 10:03:30|1008|1007.2|1006|1005.6|1008|1007.2|1005.6|1005.4|21201
1647338620000|2022-03-15 10:03:40|1005.8|1005.4|1005.8|1005.2|1005.8|1005.4|1005.4|1005|6442
1647338630000|2022-03-15 10:03:50|1006|1005.4|1006.4|1005.8|1006.4|1005.8|1006|1005.2|1768
1647338640000|2022-03-15 10:04:00|1006.2|1006|1006.8|1006|1007.4|1006.8|1006|1005.4|7254
1647338650000|2022-03-15 10:04:10|1006.6|1005.6|1006|1005.4|1006.6|1005.8|1006|1005.4|624
1647338660000|2022-03-15 10:04:20|1005.8||1005.8||1005.8||1005.6||17087
1647338670000|2022-03-15 10:04:30|1005.6||1005.8||1005.8||1005.6||1564
1647338680000|2022-03-15 10:04:40|1005.6|1005|1005.4|1005|1005.8|1005.2|1005.4|1005|13827
1647338690000|2022-03-15 10:04:50|1005.6|1005.2|1005.8|1005.4|1005.8|1005.4|1005.2|1005.2|0
1647338700000|2022-03-15 10:05:00|1006|1005.6|1004.6|1004|1006.2|1005.8|1004.6|1004|7784
1647338710000|2022-03-15 10:05:10|1004.4|1004.2|1003.2|1002.6|1004.4|1004.2|1003|1002.4|4500
1647338720000|2022-03-15 10:05:20|1003.4|1002.8|1004.2|1003.4|1004.2|1003.4|1003.2|1002.8|2184
1647338730000|2022-03-15 10:05:30|1004.4|1003.6|1004|1003.2|1004.6|1004.2|1004|1003.2|2938
1647338740000|2022-03-15 10:05:40|1004.2|1003.4|1005.2|1004.6|1005.8|1005.4|1004.2|1003.4|7701
1647338750000|2022-03-15 10:05:50|1005|1004.4|1004.8|1004.2|1005.2|1004.6|1004.8|1004.2|0
1647338760000|2022-03-15 10:06:00|1004.6|1004|1004.6|1004|1005.6|1004.8|1004.2|1003.8|2275
1647338770000|2022-03-15 10:06:10|1004.4|1003.8|1006|1005.2|1006.2|1005.6|1004.2|1003.8|9011
1647338780000|2022-03-15 10:06:20|1005.8|1005|1005.6|1004.8|1006|1005|1004.8|1004.4|4051
1647338790000|2022-03-15 10:06:30|1005.4|1004.6|1004.2|1003.6|1005.4|1004.6|1003.8|1003.2|5612
1647338800000|2022-03-15 10:06:40|1004.4|1003.8|1004.8|1004.2|1005|1004.4|1004.4|1003.8|2114
1647338810000|2022-03-15 10:06:50|1004.6|1004|1004.8|1004.2|1005|1004.4|1004.6|1004|1352
1647338820000|2022-03-15 10:07:00|1004.6|1004|1004.6|1004|1005|1004.4|1004.6|1004|299
1647338830000|2022-03-15 10:07:10|1004.4|1004.2|1004.4|1004|1004.8|1004.2|1004.2|1004|6251
1647338840000|2022-03-15 10:07:20|1004.2|1003.8|1004.6|1004.2|1004.8|1004.2|1004|1003.4|11804
1647338850000|2022-03-15 10:07:30|1004.8|1004.4|1005.4|1004.8|1005.4|1004.8|1004.8|1004.4|14
1647338860000|2022-03-15 10:07:40|1005.2|1004.6|1004.8|1004.4|1005.2|1004.6|1004.8|1004.4|2904
1647338870000|2022-03-15 10:07:50|1004.6|1004.2|1004.8|1004.4|1004.8|1004.6|1004|1003.6|3858
1647338880000|2022-03-15 10:08:00|1005|1004.6|1006.2|1005.6|1006.2|1005.6|1005|1004.6|14350
1647338890000|2022-03-15 10:08:10|1006|1005.4|1006|1005.4|1006.6|1006|1005.8|1005.4|8198
1647338900000|2022-03-15 10:08:20|1005.8|1005|1006.2|1005.6|1006.2|1005.6|1005.6|1005|900
1647338910000|2022-03-15 10:08:30|1006|1005.4|1006.4|1005.8|1006.6|1006|1005.8|1005.2|25077
1647338920000|2022-03-15 10:08:40|1006.6|1006|1007.2|1006.6|1007.4|1006.8|1006.4|1006|4091
1647338930000|2022-03-15 10:08:50|1007.4|1006.8|1008|1007.4|1008.2|1007.4|1007.4|1006.8|150
1647338940000|2022-03-15 10:09:00|1008.2|1007.6|1008|1007.4|1008.2|1007.6|1007.8|1007.4|0
1647338950000|2022-03-15 10:09:10|1007.8|1007.6|1007.2|1007|1007.8|1007.6|1007|1006.6|5026
1647338960000|2022-03-15 10:09:20|1007.4|1006.8|1007.4|1007|1007.4|1007|1007.2|1006.8|754
1647338970000|2022-03-15 10:09:30|1007.6|1007.2|1008.4|1007.8|1008.4|1007.8|1007.6|1007.2|4812
1647338980000|2022-03-15 10:09:40|1008.2|1007.6|1008.6|1008|1008.8|1008.2|1007.8|1007.6|1546
1647338990000|2022-03-15 10:09:50|1008.4|1007.8|1008.4|1007.8|1008.8|1008.4|1008|1007.6|2073
1647339000000|2022-03-15 10:10:00|1008.6|1008|1008.2|1007.6|1008.6|1008|1007.8|1007.4|701
1647339010000|2022-03-15 10:10:10|1008.4|1007.8|1008.8|1008.4|1009|1008.4|1008.4|1007.8|421
1647339020000|2022-03-15 10:10:20|1009|1008.2|1008.6|1008.2|1009.4|1008.8|1008.4|1008.2|11475
1647339030000|2022-03-15 10:10:30|1008.8|1008.4|1009.2|1008.8|1009.6|1009|1008.4|1007.8|3539
1647339040000|2022-03-15 10:10:40|1009|1008.6|1009.2|1008.6|1009.4|1009|1009|1008.4|492
1647339050000|2022-03-15 10:10:50|1009|1008.4|1009.2|1008.6|1009.2|1008.6|1008.2|1008|848
1647339060000|2022-03-15 10:11:00|1009.4|1008.8|1009|1008.6|1009.4|1008.8|1009|1008.6|0
1647339070000|2022-03-15 10:11:10|1009.2|1008.8|1009.6|1009|1009.6|1009|1009|1008.8|63
1647339080000|2022-03-15 10:11:20|1009.4|1008.8|1009|1008.4|1009.4|1008.8|1009|1008.2|2437
1647339090000|2022-03-15 10:11:30|1009.2|1008.6|1009.4|1008.8|1009.6|1008.8|1009.2|1008.6|0
1647339100000|2022-03-15 10:11:40|1009.6|1009|1010|1009.6|1010|1009.6|1009.6|1009|31
1647339110000|2022-03-15 10:11:50|1009.8|1009.4|1009.4|1008.8|1009.8|1009.4|1009.2|1008.8|2449
1647339120000|2022-03-15 10:12:00|1009.6|1009.2|1010.2|1009.8|1010.2|1009.8|1009.6|1008.8|1507
1647339130000|2022-03-15 10:12:10|1010.4||1010.2||1010.4||1010||0
1647339140000|2022-03-15 10:12:20|1010.4|1010|1010.4|1009.8|1010.4|1010|1010.4|1009.8|43
1647339150000|2022-03-15 10:12:30|1010.2|1009.6|1010|1009.6|1010.2|1009.6|1010|1009.6|883
1647339160000|2022-03-15 10:12:40|1010.2|1009.8|1010|1009.6|1010.2|1009.8|1010|1009.6|40
1647339170000|2022-03-15 10:12:50|1010.2|1009.8|1011.2|1010.6|1011.6|1011|1010.2|1009.8|1507
1647339180000|2022-03-15 10:13:00|1011.4|1010.8|1010.8|1010.2|1011.4|1010.8|1010.8|1010.2|640
1647339190000|2022-03-15 10:13:10||1010||1010||1010.2||1010|0
1647339200000|2022-03-15 10:13:20|1010.6|1009.8|1010|1009.4|1010.6|1010|1010|1009.4|0
1647339210000|2022-03-15 10:13:30|1009.8|1009.2|1009.4|1008.8|1009.8|1009.2|1009.4|1008.8|0
1647339220000|2022-03-15 10:13:40|1009.2|1008.6|1009.6|1009.2|1010|1009.6|1009.2|1008.4|7882
1647339230000|2022-03-15 10:13:50|1009.4|1009|1009.2|1008.8|1009.4|1009|1009.2|1008.6|0
1647339240000|2022-03-15 10:14:00|1009.4|1008.6|1009.6|1009.2|1010|1009.4|1009.4|1008.6|1656
1647339250000|2022-03-15 10:14:10|1009.4|1009|1010|1009.4|1010.2|1009.6|1009.4|1009|792
1647339260000|2022-03-15 10:14:20|1010.2|1009.6|1009.8|1009.4|1010.2|1009.8|1009.4|1009|565
1647339270000|2022-03-15 10:14:30|1009.6|1009.2|1009|1008.4|1009.6|1009.2|1009|1008.4|0
1647339280000|2022-03-15 10:14:40|1008.8|1008.2|1009.2|1008.6|1009.2|1008.6|1008.8|1008.2|0
1647339290000|2022-03-15 10:14:50|1009|1008.4|1008.6|1008|1009|1008.4|1008.2|1007.8|1282
1647339300000|2022-03-15 10:15:00|1008.8|1008.2|1010.2|1009.6|1010.2|1009.8|1008.8|1008|4196
1647339310000|2022-03-15 10:15:10|1010.4|1009.8|1009.8|1009.4|1010.6|1010|1009.8|1009.2|4931
1647339320000|2022-03-15 10:15:20|1009.6|1009.2|1009.2|1008.8|1009.6|1009.4|1009.2|1008.6|1575
1647339330000|2022-03-15 10:15:30|1009|1009|1009.6|1009|1009.6|1009|1009|1008.6|2519
1647339340000|2022-03-15 10:15:40|1009.4|1008.8|1009.6|1009|1009.6|1009|1009.2|1008.6|0
1647339350000|2022-03-15 10:15:50|1009.4|1008.8|1009.4|1008.8|1010|1009.4|1009.2|1008.8|1944
1647339360000|2022-03-15 10:16:00|1009.6|1009|1009.6|1009|1009.8|1009.2|1009.4|1008.8|0
1647339370000|2022-03-15 10:16:10|1009.8|1009.2|1009.4|1009|1009.8|1009.2|1009.4|1009|772
1647339390000|2022-03-15 10:16:30|1009.2|1008.6|1009|1008.6|1009.2|1008.6|1009|1008.4|4409
1647339400000|2022-03-15 10:16:40|1009.2|1008.8|1009.6|1009|1009.6|1009|1009.2|1008.8|1400
1647339410000|2022-03-15 10:16:50|1009.8|1009.2|1009.2|1008.8|1009.8|1009.4|1009|1008.6|1502
1647339420000|2022-03-15 10:17:00|1009|1008.6|1010|1009.4|1010.2|1009.6|1009|1008.6|11554
1647339430000|2022-03-15 10:17:10|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|1009.4|1009|1510
1647339440000|2022-03-15 10:17:20|1010|1009.4|1010|1009.4|1010|1009.6|1009.8|1009.2|3105
1647339450000|2022-03-15 10:17:30|1009.8|1009.2|1009.8|1009.4|1010|1009.4|1009.6|1009.2|0
1647339460000|2022-03-15 10:17:40|1010|1009.6|1009.8|1009.2|1010|1009.8|1009.8|1009.2|1329
1647339470000|2022-03-15 10:17:50|1010|1009.4|1010.4|1010|1010.6|1010.4|1009.8|1009.4|6453
1647339480000|2022-03-15 10:18:00|1010.2|1009.8|1010.2|1009.6|1010.2|1009.8|1010|1009.6|2128
1647339490000|2022-03-15 10:18:10|1010|1009.8|1010|1009.6|1010|1009.8|1010|1009.6|0
1647339500000|2022-03-15 10:18:20|1009.8|1009.4|1009.8|1009.6|1009.8|1009.6|1009.8|1009.4|496
1647339510000|2022-03-15 10:18:30|1010|1009.8|1010.2|1009.6|1010.4|1009.8|1009.8|1009.6|3905
1647339520000|2022-03-15 10:18:40|1010|1009.4|1010.2|1009.8|1010.4|1010|1009.8|1009.4|1786
1647339530000|2022-03-15 10:18:50|1010.4|1010|1010.4|1010|1010.4|1010|1010.4|1010|227
1647339540000|2022-03-15 10:19:00|1010.2|1009.8|1009.8|1009.2|1010.2|1010|1009.6|1009.2|3416
1647339550000|2022-03-15 10:19:10|1009.2|1009|1010.2|1009.8|1010.4|1010|1009.2|1009|15567
1647339560000|2022-03-15 10:19:20|1010.4|1009.6|1010.2|1009.6|1010.4|1009.6|1009.8|1009.4|777
1647339570000|2022-03-15 10:19:30|1010|1009.8|1010.6|1010.2|1010.8|1010.2|1010|1009.8|4815
1647339580000|2022-03-15 10:19:40|1010.8|1010.4|1011|1010.4|1011|1010.6|1010.8|1010.4|6222
1647339590000|2022-03-15 10:19:50|1011.2|1010.6|1010.6|1010.2|1011.2|1010.8|1010.6|1010.2|5762
1647339600000|2022-03-15 10:20:00|1010.4|1010|1010.4|1010|1010.6|1010.2|1010.4|1010|0
1647339610000|2022-03-15 10:20:10|1010.2|1009.8|1010.4|1010|1010.4|1010|1010|1009.6|2144
1647339620000|2022-03-15 10:20:20|1010.2|1009.8|1010.4|1010|1010.4|1010|1010.2|1009.6|0
1647339630000|2022-03-15 10:20:30|1010.6|1010.2|1010.8|1010.4|1011|1010.4|1010.6|1010.2|2619
1647339640000|2022-03-15 10:20:40|1011|1010.6|1011.6|1011|1011.6|1011|1010.8|1010.6|813
1647339650000|2022-03-15 10:20:50|1011.4|1010.8|1011.4|1010.8|1011.4|1010.8|1011.2|1010.8|1357
1647339660000|2022-03-15 10:21:00|1011.6|1011|1011.6|1011|1011.8|1011.2|1011.4|1011|377
1647339670000|2022-03-15 10:21:10|1011.4|1010.8|1011.8|1011.4|1011.8|1011.4|1011.2|1010.8|5589
1647339680000|2022-03-15 10:21:20|1011.6|1011.2|1011.4|1011|1011.6|1011.2|1011.4|1011|812
1647339690000|2022-03-15 10:21:30|1011.6|1010.8|1011|1010.6|1011.6|1011|1011|1010.6|4539
1647339700000|2022-03-15 10:21:40|1010.8|1010.4|1011|1010.6|1011|1010.8|1010.8|1010.4|9626
1647339710000|2022-03-15 10:21:50|1010.8|1010.4|1011.2|1010.6|1011.2|1010.6|1010.8|1010.4|2624
1647339720000|2022-03-15 10:22:00|1011.4|1010.8|1011.8|1011.2|1011.8|1011.2|1011|1010.4|13011
1647339730000|2022-03-15 10:22:10|1012|1011.4|1013.8|1013.2|1014.2|1013.8|1012|1011.4|13156
1647339740000|2022-03-15 10:22:20|1014|1013.4|1014.4|1014|1014.4|1014|1014|1013.4|3760
1647339750000|2022-03-15 10:22:30|1014.6|1014.2|1014.8|1014.2|1014.8|1014.4|1014.6|1014|894
1647339760000|2022-03-15 10:22:40|1014.6|1014|1014.4|1014|1014.6|1014|1014.2|1013.8|1102
1647339770000|2022-03-15 10:22:50|1014.6|1013.8|1014.2|1013.8|1014.6|1014|1014.2|1013.6|833
1647339780000|2022-03-15 10:23:00|1014.4|1014|1014.6|1014|1014.8|1014.2|1014.4|1014|222
1647339790000|2022-03-15 10:23:10|1014.4|1013.8|1013.2|1012.8|1014.4|1013.8|1013|1012.6|2191
1647339800000|2022-03-15 10:23:20|1013.4|1012.6|1014|1013.6|1014|1013.6|1013.4|1012.6|6818
1647339810000|2022-03-15 10:23:30|1014.2|1013.8|1014.6|1014.2|1014.6|1014.2|1014.2|1013.8|380
1647339820000|2022-03-15 10:23:40|1014.4|1014|1013.4|1012.8|1014.6|1014|1013.4|1012.8|7516
1647339830000|2022-03-15 10:23:50|1013.2|1012.6|1013.4|1013|1013.4|1013|1012.2|1011.8|5088
1647339840000|2022-03-15 10:24:00|1013|1012.8|1014.2|1013.8|1014.4|1013.8|1013|1012.6|542
1647339850000|2022-03-15 10:24:10|1014.4|1014|1014.4|1013.8|1014.8|1014.2|1014|1013.6|5444
1647339860000|2022-03-15 10:24:20|1014.6|1014|1014.2|1013.6|1014.6|1014|1014|1013.6|1151
1647339870000|2022-03-15 10:24:30||1013.8||1013.8||1013.8||1013.8|0
1647339890000|2022-03-15 10:24:50|1014.4|1014|1014.8|1014.4|1014.8|1014.4|1014.4|1014|3915
1647339900000|2022-03-15 10:25:00|1014.6|1014.2|1013.6|1013.2|1014.8|1014.2|1013.6|1013|5307
1647339910000|2022-03-15 10:25:10|1013.8|1013.4|1014.2|1013.8|1014.4|1014|1013.8|1013.4|865
1647339920000|2022-03-15 10:25:20|1014.4|1013.6|1014.8|1014.2|1014.8|1014.4|1014.4|1013.6|2000
1647339930000|2022-03-15 10:25:30||1014.4||1014.4||1014.4||1014.4|0
1647339940000|2022-03-15 10:25:40|1015|1014.6|1015.8|1015.4|1015.8|1015.4|1015|1014.6|7190
1647339950000|2022-03-15 10:25:50|1015.6|1015.2|1015.4|1014.8|1015.8|1015.4|1015.2|1014.6|8035
1647339960000|2022-03-15 10:26:00|1015.2|1015|1015|1014.6|1015.4|1015|1015|1014.4|500
1647339970000|2022-03-15 10:26:10|1015.2|1014.8|1015.6|1015|1015.8|1015.2|1015.2|1014.6|5973
1647339980000|2022-03-15 10:26:20|1015.4|1014.8|1014.8|1014.2|1015.6|1014.8|1014.8|1014.2|705
1647339990000|2022-03-15 10:26:30|1015|1014.4|1014.6|1014|1015|1014.4|1014.4|1013.8|75
1647340000000|2022-03-15 10:26:40|1014.8|1014.2|1014.8|1014.4|1014.8|1014.6|1014.8|1014.2|0
1647340010000|2022-03-15 10:26:50|1015|1014.6|1015|1014.6|1015|1014.6|1015|1014.6|70
1647340020000|2022-03-15 10:27:00|1014.6|1014.2|1015|1014.8|1015|1014.8|1014.6|1014.2|1512
1647340030000|2022-03-15 10:27:10|1015.2|1015|1015.4|1015|1015.6|1015|1015.2|1015|964
1647340040000|2022-03-15 10:27:20|1015.6|1015.2|1015.8|1015.4|1016|1015.6|1015.6|1015.2|1659
1647340050000|2022-03-15 10:27:30|1015.6|1015.6|1015.6|1015.2|1015.6|1015.6|1015.6|1015.2|96
1647340060000|2022-03-15 10:27:40|1015.8|1015.4|1016.2|1015.6|1016.6|1016.2|1015.8|1015.4|5970
1647340070000|2022-03-15 10:27:50|1016.4|1015.8|1016.2|1015.6|1016.4|1015.8|1016|1015.4|0
1647340080000|2022-03-15 10:28:00|1016.4|1015.8|1016.6|1016.2|1016.6|1016.2|1016.2|1015.6|0
1647340090000|2022-03-15 10:28:10|1016.8|1016.4|1016.8|1016.2|1017.4|1017|1016.8|1016.2|20270
1647340100000|2022-03-15 10:28:20|1016.6|1016.4|1016.2|1015.6|1016.6|1016.4|1016|1015.6|559
1647340110000|2022-03-15 10:28:30|1016|1015.4|1015.8|1015.4|1016.2|1015.8|1015.2|1014.8|14761
1647340120000|2022-03-15 10:28:40|1016|1015.6|1016|1015.6|1016.2|1015.6|1015.8|1015.4|724
1647340130000|2022-03-15 10:28:50|1015.8|1015.4|1015.8|1015.4|1015.8|1015.4|1015.4|1014.8|5820
1647340140000|2022-03-15 10:29:00|1015.6|1015.2|1014.8|1014.2|1015.6|1015.2|1014.4|1014|6346
1647340160000|2022-03-15 10:29:20|1014.6|1014|1015|1014.6|1015.2|1014.6|1014.6|1014|180
1647340170000|2022-03-15 10:29:30|1014.8|1014.4|1014.8|1014.4|1015|1014.4|1014.8|1014.4|0
1647340180000|2022-03-15 10:29:40|1014.6|1014.2|1014.4|1014|1014.6|1014.2|1014.4|1013.8|0
1647340190000|2022-03-15 10:29:50|1014.2|1013.8|1014.4|1014|1014.4|1014|1014.2|1013.6|455
1647340200000|2022-03-15 10:30:00|1014.6|1014.2|1015.4|1015|1015.8|1015.2|1014.6|1014.2|2829
1647340210000|2022-03-15 10:30:10|1015.2|1014.8|1015.8|1015.2|1015.8|1015.4|1015.2|1014.8|401
1647340220000|2022-03-15 10:30:20|1016|1015.4|1015.8|1015.2|1016.2|1015.6|1015.6|1015.2|2695
1647340230000|2022-03-15 10:30:30|1015.6|1015|1015.4|1015|1015.6|1015|1015.4|1015|0
1647340240000|2022-03-15 10:30:40|1015|1014.8|1015.2|1014.6|1015.2|1014.8|1015|1014.4|511
1647340250000|2022-03-15 10:30:50|1015|1014.4|1015.2|1015|1015.6|1015|1015|1014.4|467
1647340260000|2022-03-15 10:31:00|1015|1014.8|1014.8|1014.4|1015.2|1014.8|1014.8|1014.2|1970
1647340270000|2022-03-15 10:31:10|1015|1014.6|1014.8|1014.2|1015.2|1014.6|1014.8|1014.2|519
1647340280000|2022-03-15 10:31:20|1015|1014.4|1015.2|1014.8|1015.2|1014.8|1015|1014.2|4928
1647340290000|2022-03-15 10:31:30|1015.4|1015|1015.4|1015.2|1015.8|1015.2|1015.4|1014.8|4
1647340300000|2022-03-15 10:31:40|1015.6|1015.4|1015.4|1015|1015.8|1015.4|1015.4|1015|2431
1647340310000|2022-03-15 10:31:50|1015.6|1015.2|1015.4|1015|1015.8|1015.4|1015.4|1015|214
1647340320000|2022-03-15 10:32:00|1015.6|1015.2|1016.4|1015.8|1016.8|1016.2|1015.6|1015.2|4585
1647340330000|2022-03-15 10:32:10|1016.6|1016|1016.6|1016.2|1016.8|1016.4|1016.4|1016|4085
1647340340000|2022-03-15 10:32:20|1016.8|1016.4|1017|1016.6|1017|1016.6|1016.6|1016.4|1542
1647340350000|2022-03-15 10:32:30|1016.8|1016.4|1016.8|1016.4|1017|1016.6|1016.6|1016.2|2723
1647340360000|2022-03-15 10:32:40|1017|1016.6|1017|1016.6|1017|1016.8|1016.8|1016.4|1034
1647340370000|2022-03-15 10:32:50|1016.8|1016.4|1017.8|1017.2|1017.8|1017.2|1016.6|1016.4|1986
1647340380000|2022-03-15 10:33:00|1018|1017.4|1018|1017.6|1018.6|1018.2|1018|1017.4|2105
1647340390000|2022-03-15 10:33:10|1018.2|1017.4|1017.6|1017|1018.2|1017.4|1017.6|1017|2588
1647340400000|2022-03-15 10:33:20|1017.4|1016.8|1017.2|1016.6|1017.4|1016.8|1017|1016.4|284
1647340410000|2022-03-15 10:33:30|1017|1016.8|1016.8|1016.4|1017|1016.8|1016.8|1016.2|521
1647340420000|2022-03-15 10:33:40|1017|1016.2|1017|1016.6|1017.2|1016.6|1017|1016.2|0
1647340430000|2022-03-15 10:33:50|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|0
1647340440000|2022-03-15 10:34:00|1017|1016.6|1017|1016.6|1017|1016.6|1017|1016.6|0
1647340450000|2022-03-15 10:34:10|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|1434
1647340460000|2022-03-15 10:34:20|1016.6|1016.2|1016.6|1016.2|1016.6|1016.2|1016.6|1016|1664
1647340470000|2022-03-15 10:34:30|1016.4|1016|1016.2|1016|1016.4|1016|1016.2|1015.8|1243
1647340480000|2022-03-15 10:34:40|1016|1015.8|1016.2|1016|1016.6|1016|1015.8|1015.4|913
1647340490000|2022-03-15 10:34:50|1016.4|1015.8|1016.4|1016|1016.4|1016|1016.4|1015.6|402
1647340500000|2022-03-15 10:35:00|1016.2|1016.2|1017|1016.4|1017|1016.4|1016.2|1016|1704
1647340510000|2022-03-15 10:35:10|1016.8|1016.2|1016.4|1016|1016.8|1016.4|1016.4|1016|1338
1647340520000|2022-03-15 10:35:20|1016.2|1015.8|1016.2|1015.8|1016.4|1016|1016|1015.6|1974
1647340530000|2022-03-15 10:35:30|1016.4|1016|1016.4|1015.8|1016.6|1016.2|1016.4|1015.8|1509
1647340540000|2022-03-15 10:35:40|1016.2|1015.6|1016|1015.6|1016.4|1015.8|1015.8|1015.4|3680
1647340550000|2022-03-15 10:35:50|1016.2|1015.8|1017.2|1016.6|1017.4|1017.2|1016.2|1015.8|25996
1647340560000|2022-03-15 10:36:00|1017|1016.4|1016|1015.4|1017.2|1016.6|1016|1015.4|6191
1647340570000|2022-03-15 10:36:10|1015.8|1015.6|1015.4|1014.8|1016.4|1016|1015.4|1014.8|3783
1647340580000|2022-03-15 10:36:20|1015.6|1015|1016.2|1015.8|1016.4|1016|1015.6|1015|2194
1647340590000|2022-03-15 10:36:30|1016.4|1015.4|1016.4|1016|1016.8|1016.2|1016|1015.4|8842
1647340600000|2022-03-15 10:36:40|1016.6|1016.2|1017|1016.4|1017|1016.6|1016.6|1016|0
1647340610000|2022-03-15 10:36:50|1016.8|1016.2|1016.2|1015.8|1017|1016.4|1016.2|1015.8|72
1647340620000|2022-03-15 10:37:00|1016.4|1016|1017.2|1016.8|1017.4|1017|1016.4|1016|2340
1647340630000|2022-03-15 10:37:10|1017.4|1017|1017.4|1017|1017.6|1017.2|1017.2|1016.8|4452
1647340640000|2022-03-15 10:37:20|1017.6||1017.4||1017.6||1017.4||0
1647340650000|2022-03-15 10:37:30|1017.6|1016.8|1017.4|1017|1017.6|1017.2|1017.2|1016.8|856
1647340660000|2022-03-15 10:37:40|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017.2|1016.6|0
1647340670000|2022-03-15 10:37:50|1017.4|1017|1017.4|1017|1017.4|1017|1017.2|1016.8|0
1647340680000|2022-03-15 10:38:00|1017.2|1016.8|1017.2|1016.8|1017.4|1017.2|1017.2|1016.8|648
1647340690000|2022-03-15 10:38:10|1017|1016.6|1017.4|1016.8|1017.4|1016.8|1016.8|1016.4|2480
1647340700000|2022-03-15 10:38:20|1017.6|1017|1017.6|1017|1018|1017.4|1017.4|1017|566
1647340710000|2022-03-15 10:38:30|1017.4|1016.8|1017|1016.4|1017.4|1016.8|1016.8|1016.2|0
1647340720000|2022-03-15 10:38:40|1017.2|1016.6|1017.2|1016.8|1017.2|1016.8|1016.8|1016.4|0
1647340730000|2022-03-15 10:38:50|1017|1016.6|1017.2|1016.8|1017.2|1016.8|1017|1016.4|2204
1647340740000|2022-03-15 10:39:00|1017|1016.6|1017|1016.6|1017|1016.8|1017|1016.4|92
1647340750000|2022-03-15 10:39:10|1016.8|1016.4|1017.2|1016.8|1017.4|1017|1016.8|1016.4|2244
1647340760000|2022-03-15 10:39:20||1016.6||1016.6||1016.6||1016.6|0
1647340770000|2022-03-15 10:39:30|1017|1016.4|1017.2|1016.8|1017.2|1016.8|1017|1016.4|0
1647340780000|2022-03-15 10:39:40||1017||1016.8||1017||1016.8|0
1647340790000|2022-03-15 10:39:50|1017|1016.6|1016.8|1016.2|1017|1016.6|1016.6|1016.2|3233
1647340800000|2022-03-15 10:40:00|1016.6|1016|1016|1015.6|1016.6|1016|1015.8|1015.2|5658
1647340810000|2022-03-15 10:40:10|1015.8|1015.4|1015.6|1015.2|1015.8|1015.4|1015.4|1015.2|498
1647340820000|2022-03-15 10:40:20|1015.4|1014.8|1014.8|1014.4|1015.6|1014.8|1014.8|1014.4|5203
1647340830000|2022-03-15 10:40:30|1015|1014.6|1015.2|1014.6|1015.2|1014.8|1015|1014.6|5607
1647340840000|2022-03-15 10:40:40|1015|1014.4|1014.4|1013.8|1015|1014.4|1014.2|1013.8|376
1647340850000|2022-03-15 10:40:50|1014.2|1013.6|1013.8|1013.4|1014.2|1013.6|1013.8|1013.2|1549
1647340860000|2022-03-15 10:41:00|1014|1013.6|1015.2|1014.8|1015.2|1014.8|1014|1013.6|22473
1647340870000|2022-03-15 10:41:10|1015|1014.6|1014.2|1013.8|1015.2|1014.6|1014.2|1013.8|11214
1647340880000|2022-03-15 10:41:20|1014.4|1014|1014.4|1013.8|1014.6|1014.2|1014|1013.8|1457
1647340890000|2022-03-15 10:41:30|1014.2|1014|1014.6|1014|1014.6|1014|1014.2|1013.8|0
1647340900000|2022-03-15 10:41:40|1014.4|1013.8|1014.2|1013.8|1014.4|1014|1014|1013.8|1333
1647340910000|2022-03-15 10:41:50|1014.4|1014|1014.2|1013.8|1014.4|1014|1014.2|1013.8|190
1647340920000|2022-03-15 10:42:00|1014|1013.6|1014|1013.6|1014.4|1013.8|1013.6|1013.2|6126
1647340930000|2022-03-15 10:42:10|1014.2|1013.4|1014.8|1014.4|1014.8|1014.4|1014.2|1013.4|368
1647340940000|2022-03-15 10:42:20|1015|1014.6|1015|1014.6|1015.4|1014.8|1015|1014.6|1878
1647340950000|2022-03-15 10:42:30|1014.8|1014.4|1014.8|1014.2|1015|1014.4|1014.6|1014.2|4887
1647340960000|2022-03-15 10:42:40|1014.6|1014.4|1015.2|1014.6|1015.2|1014.8|1014.6|1014|3786
1647340970000|2022-03-15 10:42:50|1015|1014.4|1015|1014.6|1015.4|1015|1014.8|1014.2|2448
1647340980000|2022-03-15 10:43:00|1014.2|1014.4|1014.8|1014.2|1015|1014.6|1014.2|1014|18090
1647340990000|2022-03-15 10:43:10|1014.6|1014|1013.6|1013.2|1014.6|1014.2|1013.6|1013.2|7036
1647341000000|2022-03-15 10:43:20|1013.4|1013|1013.4|1012.8|1013.4|1013|1012.8|1012.4|15186
1647341010000|2022-03-15 10:43:30|1013.6|1013|1012.8|1012.4|1013.8|1013.2|1012.8|1012.4|500
1647341020000|2022-03-15 10:43:40|1012.6|1012.2|1012.8|1012.2|1012.8|1012.2|1012.4|1011.8|8510
1647341030000|2022-03-15 10:43:50|1012.6|1012|1012.2|1011.6|1012.6|1012|1012|1011.6|4389
1647341040000|2022-03-15 10:44:00|1012|1011.4|1012.6|1012.2|1012.8|1012.4|1012|1011.4|1578
1647341050000|2022-03-15 10:44:10|1012.4|1012|1012.6|1012.2|1012.8|1012.2|1012.4|1012|0
1647341060000|2022-03-15 10:44:20|1012.4|1012|1012.6|1012.2|1012.6|1012.2|1012.4|1011.8|733
1647341070000|2022-03-15 10:44:30|1012.8|1012.4|1013|1012.6|1013.4|1012.8|1012.8|1012.4|2659
1647341080000|2022-03-15 10:44:40|1012.8|1012.4|1012.4|1011.8|1012.8|1012.6|1012.2|1011.8|13675
1647341090000|2022-03-15 10:44:50|1012.2|1011.6|1012.2|1011.6|1012.2|1012|1012|1011.4|3201
1647341100000|2022-03-15 10:45:00|1012.4|1011.8|1012.2|1012|1012.4|1012|1012.2|1011.6|0
1647341110000|2022-03-15 10:45:10|1012|1011.8|1010.6|1010.2|1012|1011.8|1010.4|1010|11967
1647341120000|2022-03-15 10:45:20|1010.8|1010.4|1010.8|1010.2|1011|1010.4|1010.8|1010.2|847
1647341130000|2022-03-15 10:45:30|1010.6|1010|1010.4|1010|1010.6|1010|1010.2|1009.4|952
1647341140000|2022-03-15 10:45:40|1010.2|1009.8|1010|1009.4|1010.2|1010|1010|1009.4|55
1647341150000|2022-03-15 10:45:50|1009.8|1009.6|1010.4|1010|1010.4|1010|1009.8|1009.6|6718
1647341160000|2022-03-15 10:46:00|1010.6|1010.4|1010.6|1010|1010.6|1010.4|1010.4|1010|1356
1647341170000|2022-03-15 10:46:10|1010.8|1010.2|1010.4|1010|1011|1010.6|1010.4|1010|5306
1647341180000|2022-03-15 10:46:20|1010.2|1010.2|1010.2|1009.6|1010.8|1010.2|1010|1009.4|4235
1647341190000|2022-03-15 10:46:30|1010|1009.8|1010.6|1010.2|1010.6|1010.2|1010|1009.6|401
1647341200000|2022-03-15 10:46:40|1010.8|1010.4|1010.8|1010.2|1011.2|1010.8|1010.8|1010.2|2212
1647341210000|2022-03-15 10:46:50|1011|1010.4|1010.8|1010.4|1011.2|1010.6|1010.6|1010.2|64
1647341220000|2022-03-15 10:47:00|1011|1010.6|1010.4|1009.8|1011|1010.6|1010.2|1009.8|978
1647341230000|2022-03-15 10:47:10|1010.2|1010|1010.8|1010.4|1010.8|1010.4|1010|1009.4|9601
1647341240000|2022-03-15 10:47:20|1010.6|1010.2|1010.6|1010|1010.8|1010.2|1010.6|1010|1507
1647341260000|2022-03-15 10:47:40|1010.4|1009.8|1010|1009.4|1010.4|1010|1009.8|1009.2|3072
1647341270000|2022-03-15 10:47:50|1010.2|1009.6|1011|1010.6|1011.4|1010.8|1010.2|1009.4|23705
1647341280000|2022-03-15 10:48:00|1010.8|1010.4|1010.8|1010.4|1011|1010.8|1010.4|1010|4117
1647341290000|2022-03-15 10:48:10|1011|1010.6|1011.4|1011|1011.6|1011|1011|1010.4|6187
1647341300000|2022-03-15 10:48:20|1011.6|1010.8|1011.4|1010.8|1011.6|1010.8|1011.2|1010.8|1577
1647341320000|2022-03-15 10:48:40|1011.6|1011.2|1011.6|1011.2|1012.4|1012|1011.6|1011.2|12021
1647341330000|2022-03-15 10:48:50|1011.4|1011|1011.8|1011.4|1011.8|1011.4|1011|1010.6|5913
1647341340000|2022-03-15 10:49:00|1012|1011.6|1012.2|1011.6|1012.4|1011.8|1012|1011.4|10
1647341350000|2022-03-15 10:49:10|1012|1011.4|1012|1011.4|1012.2|1011.6|1011.8|1011.4|956
1647341360000|2022-03-15 10:49:20|1011.8|1011.6|1012.4|1012|1012.4|1012|1011.6|1011.2|3490
1647341370000|2022-03-15 10:49:30|1012.2|1011.8|1013|1012.6|1013|1012.6|1012.2|1011.8|779
1647341380000|2022-03-15 10:49:40|1013.2|1012.8|1013.6|1013|1013.8|1013|1013.2|1012.8|1780
1647341390000|2022-03-15 10:49:50|1013.8|1013.2|1014.2|1013.8|1014.8|1014.2|1013.8|1013.2|1374
1647341400000|2022-03-15 10:50:00|1014|1013.6|1014.2|1013.8|1014.6|1014.2|1013.8|1013.4|4570
1647341410000|2022-03-15 10:50:10|1014.4|1014|1014.8|1014.4|1015|1014.6|1014.2|1013.8|987
1647341420000|2022-03-15 10:50:20|1015|1014.6|1015|1014.4|1015.4|1015|1014.4|1014.2|7763
1647341430000|2022-03-15 10:50:30|1014.8|1014.6|1015|1014.4|1015|1014.8|1014.8|1014.4|0
1647341440000|2022-03-15 10:50:40|1015.2|1014.6|1014.6|1014|1015.2|1014.8|1014.2|1013.6|1996
1647341450000|2022-03-15 10:50:50|1014.4||1014.4||1014.4||1014.4||374
1647341460000|2022-03-15 10:51:00|1014.2|1013.8|1014.4|1013.8|1014.4|1013.8|1014.2|1013.6|1423
1647341470000|2022-03-15 10:51:10|1014.6|1014|1015|1014.6|1015|1014.6|1014.6|1014|876
1647341480000|2022-03-15 10:51:20|1015.2|1014.8|1015.2|1014.8|1016.4|1015.8|1015.2|1014.6|25561
1647341490000|2022-03-15 10:51:30|1015.6|1015|1015.6|1015|1015.6|1015.2|1015.6|1015|321
1647341500000|2022-03-15 10:51:40|1015.8|1015.2|1015.8|1015.2|1016|1015.4|1015.6|1015|6537
1647341510000|2022-03-15 10:51:50|1015.6|1015|1015|1014.6|1015.6|1015|1015|1014.6|7636
1647341520000|2022-03-15 10:52:00|1015.2|1014.8|1015.6|1015.4|1015.8|1015.4|1015|1014.8|4942
1647341530000|2022-03-15 10:52:10|1015.8|1015.6|1016|1015.6|1016.2|1015.6|1015.8|1015.6|1057
1647341540000|2022-03-15 10:52:20|1016.2|1015.8|1016.2|1015.8|1016.4|1016|1016.2|1015.8|3330
1647341550000|2022-03-15 10:52:30|1016.4|1016|1016.6|1016.2|1016.8|1016.4|1016.4|1016|5981
1647341560000|2022-03-15 10:52:40|1016.4|1016|1015.8|1015.4|1016.4|1016|1015.8|1015.4|10109
1647341570000|2022-03-15 10:52:50|1016|1015.6|1016.2|1015.8|1016.6|1016|1016|1015.6|1033
1647341580000|2022-03-15 10:53:00|1016.4|1016|1017|1016.6|1017.2|1016.6|1016.4|1016|416
1647341590000|2022-03-15 10:53:10|1017.2|1016.8|1017.4|1016.8|1017.4|1017|1016.6|1016.2|3644
1647341600000|2022-03-15 10:53:20|1017.6|1017|1018.6|1017.8|1018.8|1018.4|1017.6|1017|2071
1647341610000|2022-03-15 10:53:30|1018.4|1018|1017.8|1017.4|1018.6|1018.2|1017.8|1017.2|1700
1647341620000|2022-03-15 10:53:40|1018.2|1017.6|1017.8|1017.2|1018.2|1017.6|1017.8|1017.2|377
1647341630000|2022-03-15 10:53:50|1017.6|1017|1017.6|1017.2|1017.8|1017.2|1017.6|1017|376
1647341640000|2022-03-15 10:54:00|1017.8|1017.4|1018|1017.4|1018|1017.4|1017.4|1017.2|1242
1647341650000|2022-03-15 10:54:10|1017.8|1017.2|1017.2|1016.6|1017.8|1017.2|1017.2|1016.6|3784
1647341660000|2022-03-15 10:54:20|1017.4|1016.8|1017.2|1016.6|1017.4|1016.8|1017.2|1016.6|376
1647341670000|2022-03-15 10:54:30|1017.4|1016.8|1017.6|1017|1017.8|1017.2|1017.4|1016.8|1864
1647341680000|2022-03-15 10:54:40|1017.8|1017.2|1018.4|1017.8|1018.4|1017.8|1017.6|1017.2|677
1647341690000|2022-03-15 10:54:50|1018.6|1018|1018.6|1018|1018.8|1018.4|1018.6|1018|976
1647341700000|2022-03-15 10:55:00|1019.4|1018.2|1018.4|1018|1019.4|1019|1018.4|1018|26415
1647341710000|2022-03-15 10:55:10|1018.2|1017.8|1018.4|1017.6|1018.4|1018|1018|1017.6|8317
1647341720000|2022-03-15 10:55:20|1018|1017.8|1018.6|1018.2|1018.6|1018.2|1018|1017.6|377
1647341730000|2022-03-15 10:55:30|1019|1018.4|1018.6|1018.4|1019|1018.6|1018.6|1018|2648
1647341740000|2022-03-15 10:55:40|1018.4|1018.2|1018.2|1017.8|1018.4|1018.2|1018.2|1017.6|1411
1647341750000|2022-03-15 10:55:50|1018.4|1018|1018|1017.4|1018.6|1018|1017.8|1017.4|1879
1647341760000|2022-03-15 10:56:00|1018.2|1017.6|1018.6|1018.2|1018.6|1018.2|1018.2|1017.6|356
1647341770000|2022-03-15 10:56:10|1018.4|1018|1018.4|1017.8|1018.6|1018.2|1018|1017.4|4040
1647341780000|2022-03-15 10:56:20|1018.2|1018|1018.8|1018.2|1019|1018.4|1018.2|1017.6|7331
1647341790000|2022-03-15 10:56:30|1019|1018.4|1018.8|1018.4|1019.4|1018.8|1018.8|1018.2|2563
1647341800000|2022-03-15 10:56:40|1019|1018.6|1020.8|1020.2|1020.8|1020.2|1018.8|1018.4|16371
1647341810000|2022-03-15 10:56:50|1020.6|1020|1019.8|1019.2|1020.8|1020.4|1019.6|1019.2|6228
1647341820000|2022-03-15 10:57:00|1019.6|1019|1018.6|1018|1019.6|1019|1017.6|1017|3177
1647341830000|2022-03-15 10:57:10|1018.4|1017.8|1017.8|1017.4|1018.4|1017.8|1017.6|1017.2|1908
1647341840000|2022-03-15 10:57:20|1018|1017.6|1018.4|1018|1018.8|1018.4|1018|1017.4|3645
1647341850000|2022-03-15 10:57:30|1018.6|1017.8|1016.8|1016.2|1018.6|1017.8|1016.8|1016.2|6057
1647341860000|2022-03-15 10:57:40|1017|1016.4|1016|1015.6|1017.2|1016.6|1015.8|1015.4|2490
1647341870000|2022-03-15 10:57:50|1016.2|1015.8|1017|1016.4|1017|1016.4|1016|1015.4|7922
1647341880000|2022-03-15 10:58:00|1016.8|1016.2|1017|1016.4|1017|1016.6|1016.6|1016|6823
1647341890000|2022-03-15 10:58:10|1017.2|1016.6|1016.8|1016.2|1017.6|1017|1016.6|1016.2|2640
1647341900000|2022-03-15 10:58:20|1016.6|1016.4|1016.8|1016.6|1016.8|1016.6|1016.6|1016.2|876
1647341910000|2022-03-15 10:58:30|1016.6|1016.4|1017|1016.2|1017.4|1016.8|1016.4|1016.2|11033
1647341920000|2022-03-15 10:58:40|1016.8|1016|1016.6|1016|1017|1016.4|1016.4|1016|21236
1647341930000|2022-03-15 10:58:50|1016.4|1015.8|1015.8|1015.2|1016.4|1015.8|1015.8|1015.2|2085
1647341940000|2022-03-15 10:59:00|1016.2|1015.4|1016|1015.4|1016.2|1015.8|1016|1015.4|63
1647341950000|2022-03-15 10:59:10|1015.8|1015.2|1014.8|1014.4|1015.8|1015.4|1014.8|1014.2|3316
1647341960000|2022-03-15 10:59:20|1015|1014.2|1015|1014.4|1015.4|1014.8|1014.8|1014.2|3964
1647341970000|2022-03-15 10:59:30|1014.8|1014.6|1015.4|1014.8|1015.4|1015.2|1014.8|1014.2|5890
1647341980000|2022-03-15 10:59:40|1015.6|1015|1014.8|1014.2|1015.6|1015|1014.8|1014.2|2275
1647341990000|2022-03-15 10:59:50|1015|1014.8|1015|1014.4|1015.2|1014.8|1014.6|1014.2|8480
1647342000000|2022-03-15 11:00:00|1015.2|1014.6|1015|1014.4|1015.4|1015|1015|1014.4|1709
1647342010000|2022-03-15 11:00:10|1014.8|1014.2|1015.6|1015.2|1015.8|1015.2|1014.6|1014.2|7851
1647342020000|2022-03-15 11:00:20|1015.8|1015.4|1016.2|1015.6|1016.4|1016|1015.8|1015.4|990
1647342030000|2022-03-15 11:00:30|1016.4|1015.8|1016.4|1016|1016.6|1016|1016.4|1015.8|512
1647342040000|2022-03-15 11:00:40|1016.2|1015.8|1015.4|1015|1016.2|1015.8|1015.4|1015|1536
1647342050000|2022-03-15 11:00:50|1015.6|1015.2|1015.6|1015.2|1015.6|1015.2|1015.2|1015.2|637
1647342060000|2022-03-15 11:01:00|1015.8|1015|1016|1015.4|1016|1015.4|1015.8|1015|2500
1647342070000|2022-03-15 11:01:10|1015.8|1015.6|1016|1015.6|1016.8|1016.4|1015.8|1015.4|3734
1647342080000|2022-03-15 11:01:20|1016.2|1015.4|1015.8|1015.4|1016.2|1015.6|1015.8|1015.4|0
1647342090000|2022-03-15 11:01:30|1016|1015.6|1016|1015.4|1016.2|1015.6|1015.8|1015.2|0
1647342100000|2022-03-15 11:01:40|1015.8|1015.2|1016.2|1015.6|1016.2|1015.6|1015.8|1015.2|0
1647342110000|2022-03-15 11:01:50|1016|1015.4|1015.6|1015.2|1016|1015.6|1015.6|1015.2|0
1647342120000|2022-03-15 11:02:00|1015.4|1015|1015.6|1015.2|1015.6|1015.2|1015.2|1014.8|2000
1647342130000|2022-03-15 11:02:10|1015.8|1015|1015.8|1015.2|1015.8|1015.2|1015.6|1015|0
1647342140000|2022-03-15 11:02:20|1015.6|1015|1015.4|1015|1016|1015.4|1015.4|1015|725
1647342150000|2022-03-15 11:02:30|1015.6||1015.4||1015.6||1015.4||0
1647342160000|2022-03-15 11:02:40|1015.6|1015.2|1016|1015.4|1016|1015.4|1015.6|1015.2|15
1647342170000|2022-03-15 11:02:50|1015.8|1015.2|1016|1015.6|1016|1015.6|1015.4|1015|2287
1647342180000|2022-03-15 11:03:00|1015.8|1015.4|1015.4|1015|1015.8|1015.4|1014.8|1014.6|4331
1647342190000|2022-03-15 11:03:10|1015.2|1014.8|1015.2|1015|1015.4|1015.2|1015.2|1014.6|5691
1647342200000|2022-03-15 11:03:20|1015.4|1014.8|1015|1014.6|1015.4|1014.8|1015|1014.6|736
1647342210000|2022-03-15 11:03:30|1015.2|1014.8|1015|1014.6|1015.8|1015.4|1014.8|1014.2|16589
1647342220000|2022-03-15 11:03:40|1014.8|1014.4|1015.4|1014.8|1015.4|1015|1014.8|1014.2|1120
1647342230000|2022-03-15 11:03:50|1015.2|1014.6|1015.2|1014.8|1015.2|1014.8|1015.2|1014.6|0
1647342240000|2022-03-15 11:04:00|1015|1014.6|1014.8|1014.4|1015|1014.8|1014.8|1014.2|1187
1647342250000|2022-03-15 11:04:10|1015|1014.6|1015.4|1015|1015.6|1015.2|1015|1014.6|1742
1647342260000|2022-03-15 11:04:20|1015.6|1015.2|1015.8|1015.4|1016.2|1015.8|1015.6|1015|1955
1647342270000|2022-03-15 11:04:30||1015.2||1015.4||1015.4||1015.2|0
1647342280000|2022-03-15 11:04:40|1015.6|1015.2|1015.6|1015.2|1015.6|1015.4|1015.6|1015.2|1335
1647342290000|2022-03-15 11:04:50|1015.4|1015|1015.8|1015.2|1016|1015.6|1015.4|1014.8|39139
1647342300000|2022-03-15 11:05:00|1016|1015.4|1015.6|1015.2|1016|1015.8|1015.6|1015|6408
1647342310000|2022-03-15 11:05:10|1015.8|1015.4|1016.4|1015.8|1016.4|1015.8|1015.8|1015.4|3756
1647342320000|2022-03-15 11:05:20|1016.6|1016|1017.4|1017|1017.6|1017.4|1016.4|1016|10967
1647342330000|2022-03-15 11:05:30|1017.6|1017.2|1018.6|1018.2|1018.8|1018.4|1017.6|1017|65800
1647342340000|2022-03-15 11:05:40|1018.4|1018|1017.6|1017|1018.6|1018.2|1017.6|1017|8263
1647342350000|2022-03-15 11:05:50|1017.8|1017.2|1018.8|1018.4|1018.8|1018.4|1017.8|1017.2|1705
1647342360000|2022-03-15 11:06:00|1019|1018.2|1019.2|1018.6|1019.2|1018.6|1018.6|1018.2|385
1647342370000|2022-03-15 11:06:10|1019.4|1018.8|1019.4|1018.8|1019.6|1018.8|1019|1018.6|1094
1647342380000|2022-03-15 11:06:20|1019.6|1019|1019.4|1018.8|1019.8|1019.4|1019.2|1018.8|8640
1647342390000|2022-03-15 11:06:30|1019.2|1019|1019.4|1019|1019.4|1019|1019.2|1018.6|8654
1647342400000|2022-03-15 11:06:40||1019.2||1019||1019.2||1019|46
1647342410000|2022-03-15 11:06:50|1019.6|1019.2|1019.4|1019|1019.8|1019.4|1019.4|1019|709
1647342420000|2022-03-15 11:07:00|1019.2|1018.8|1020|1019.6|1020.2|1019.6|1019|1018.4|3250
1647342430000|2022-03-15 11:07:10|1020.2|1019.8|1020.4|1019.8|1020.8|1020.4|1020.2|1019.8|1200
1647342440000|2022-03-15 11:07:20|1020.2|1020|1020.4|1019.8|1020.6|1020.2|1020.2|1019.8|1055
1647342450000|2022-03-15 11:07:30|1020.2|1019.6|1019.4|1019|1020.4|1019.8|1019.4|1018.8|4516
1647342460000|2022-03-15 11:07:40|1019.2|1018.8|1018.8|1018.2|1019.2|1018.8|1018|1017.6|16445
1647342470000|2022-03-15 11:07:50|1019.2|1018.4|1019.6|1019.2|1019.6|1019.2|1019.2|1018.4|11486
1647342480000|2022-03-15 11:08:00|1019.8|1019.4|1020.4|1020|1020.8|1020.2|1019.8|1019.4|929
1647342490000|2022-03-15 11:08:10|1020.2|1019.8|1020.4|1019.8|1020.4|1020|1020|1019.4|1855
1647342500000|2022-03-15 11:08:20|1020.6|1020|1020.2|1019.6|1020.6|1020|1020|1019.4|371
1647342510000|2022-03-15 11:08:30|1020.4|1019.8|1020.4|1019.8|1020.6|1020|1020.2|1019.8|2000
1647342520000|2022-03-15 11:08:40|1020.6|1020|1021.2|1020.6|1021.4|1020.8|1020.4|1019.8|4285
1647342530000|2022-03-15 11:08:50|1021.4|1020.8|1021.2|1020.6|1021.6|1021.2|1021.2|1020.6|1571
1647342540000|2022-03-15 11:09:00|1020.8|1020.4|1020.2|1019.6|1021.2|1020.4|1020.2|1019.6|5959
1647342550000|2022-03-15 11:09:10|1020.4|1019.8|1020.8|1020.2|1020.8|1020.2|1020.4|1019.8|877
1647342560000|2022-03-15 11:09:20|1021|1020.4|1021|1020.6|1021.6|1021|1020.8|1020.4|1491
1647342570000|2022-03-15 11:09:30|1020.8|1020.4|1020.4|1020|1020.8|1020.4|1020.4|1019.8|1360
1647342580000|2022-03-15 11:09:40|1020.2|1019.8|1020|1019.4|1020.2|1020|1020|1019.4|492
1647342590000|2022-03-15 11:09:50|1020.2|1019.6|1020.2|1019.6|1020.2|1019.8|1019.4|1019|436
1647342600000|2022-03-15 11:10:00|1020.4|1019.8|1020|1019.6|1020.4|1019.8|1020|1019.6|1588
1647342610000|2022-03-15 11:10:10|1020.4|1019.4|1020.2|1019.8|1020.6|1020.2|1020.2|1019.4|599
1647342620000|2022-03-15 11:10:20|1020.4|1020|1019.8|1019.4|1020.6|1020|1019.8|1019.4|879
1647342630000|2022-03-15 11:10:30|1019.6|1019.2|1020|1019.4|1020|1019.4|1019.6|1019|11822
1647342640000|2022-03-15 11:10:40|1020.2|1019.6|1020|1019.4|1020.6|1020|1020|1019.4|749
1647342650000|2022-03-15 11:10:50|1019.8|1019.2|1019.6|1019.2|1020|1019.2|1019.6|1019|0
1647342660000|2022-03-15 11:11:00|1020|1019.4|1021.2|1020.6|1021.2|1020.8|1019.8|1019.4|8122
1647342670000|2022-03-15 11:11:10|1021|1020.4|1020.8|1020.4|1021|1020.6|1020.8|1020.2|0
1647342680000|2022-03-15 11:11:20|1021|1020.6|1021.2|1020.6|1021.4|1020.8|1021|1020.6|455
1647342690000|2022-03-15 11:11:30|1021|1020.4|1021|1020.6|1021|1020.6|1020.8|1020.4|0
1647342700000|2022-03-15 11:11:40|1021.2|1020.8|1021.8|1021.2|1022|1021.2|1021|1020.8|436
1647342710000|2022-03-15 11:11:50|1022|1021.4|1022|1021.4|1022|1021.6|1021.6|1021|3333
1647342720000|2022-03-15 11:12:00|1021.8|1021.6|1021.8|1021.4|1022|1021.6|1021.6|1021.2|2724
1647342730000|2022-03-15 11:12:10|1022|1021.6|1021.8|1021.4|1022|1021.8|1021.8|1021.2|1255
1647342740000|2022-03-15 11:12:20|1022|1021.6|1024|1023.6|1024|1023.8|1022|1021.6|34410
1647342750000|2022-03-15 11:12:30|1023.8|1023.4|1024.6|1024.2|1024.8|1024.2|1023.8|1023.4|6200
1647342760000|2022-03-15 11:12:40|1024.8|1024|1023.8|1023.2|1024.8|1024.4|1023.8|1023.2|2746
1647342770000|2022-03-15 11:12:50|1023.6|1023|1024.6|1024.2|1024.8|1024.2|1023.4|1023|1125
1647342780000|2022-03-15 11:13:00|1024.8|1024.4|1024.6|1024|1024.8|1024.4|1024.4|1023.8|3837
1647342790000|2022-03-15 11:13:10||1024.2||1024.2||1024.2||1024.2|0
1647342800000|2022-03-15 11:13:20|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|503
1647342810000|2022-03-15 11:13:30|1025|1024.6|1024.4|1024.2|1025|1024.6|1024.4|1024|14734
1647342820000|2022-03-15 11:13:40|1024.6|1024.4|1025|1024.4|1025|1024.6|1024.6|1024.4|4158
1647342830000|2022-03-15 11:13:50|1024.8|1024.2|1024.6|1024|1024.8|1024.2|1024.4|1024|1640
1647342840000|2022-03-15 11:14:00|1025|1024.2|1023.6|1023.4|1025|1024.4|1023|1022.4|23230
1647342850000|2022-03-15 11:14:10|1023.4|1023.2|1024.2|1023.6|1024.2|1023.8|1023.4|1022.8|7692
1647342860000|2022-03-15 11:14:20|1024.4|1023.8|1024|1023.4|1024.6|1024|1023.8|1023.2|2457
1647342870000|2022-03-15 11:14:30|1023.8|1023.2|1024.2|1023.8|1024.2|1023.8|1023.8|1023.2|833
1647342880000|2022-03-15 11:14:40|1024.4|1024|1025|1024.6|1025|1024.6|1024.4|1024|4761
1647342890000|2022-03-15 11:14:50|1024.8|1024.4|1025|1024.4|1025|1024.6|1024.8|1024.2|3540
1647342900000|2022-03-15 11:15:00|1024.8|1024.2|1024.8|1024.2|1025|1024.6|1024.6|1024.2|1314
1647342910000|2022-03-15 11:15:10|1025|1024.4|1026.2|1025.8|1026.4|1025.8|1025|1024.4|16355
1647342920000|2022-03-15 11:15:20|1026.4|1025.6|1025.6|1025|1026.4|1025.8|1025.4|1024.8|2502
1647342930000|2022-03-15 11:15:30|1025.4|1024.8|1024.4|1023.8|1025.4|1024.8|1024.4|1023.8|0
1647342940000|2022-03-15 11:15:40|1024.2|1023.6|1024.4|1024|1024.4|1024|1024|1023.6|1477
1647342950000|2022-03-15 11:15:50||1023.8||1023.8||1023.8||1023.8|0
1647342960000|2022-03-15 11:16:00|1024.8|1024|1024.4|1024|1024.8|1024.4|1024.4|1024|1255
1647342970000|2022-03-15 11:16:10|1024.2|1023.8|1023.6|1023.2|1024.4|1024|1023.6|1023|4487
1647342980000|2022-03-15 11:16:20|1023.4|1023|1023.4|1023|1023.4|1023|1022.8|1022.6|3030
1647342990000|2022-03-15 11:16:30|1023.2|1022.8|1023|1022.4|1023.2|1022.8|1022.8|1022.2|1775
1647343000000|2022-03-15 11:16:40|1023.2|1022.6|1023.2|1022.8|1023.2|1022.8|1023.2|1022.6|0
1647343010000|2022-03-15 11:16:50|1023|1022.6|1022.4|1022|1023|1022.6|1021.6|1021|2650
1647343020000|2022-03-15 11:17:00|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.4|1021.8|660
1647343030000|2022-03-15 11:17:10|1022.2|1021.8|1021.8|1021.2|1022.2|1021.8|1021.6|1021|2355
1647343040000|2022-03-15 11:17:20|1022|1021.4|1022.4|1021.8|1022.4|1021.8|1022|1021.4|213
1647343050000|2022-03-15 11:17:30||1022||1022||1022.2||1021.8|0
1647343060000|2022-03-15 11:17:40|1022.2|1021.6|1022.4|1021.8|1022.4|1022.2|1022|1021.4|1162
1647343070000|2022-03-15 11:17:50|1022.2|1021.6|1022.2|1021.8|1022.4|1022|1022|1021.4|420
1647343080000|2022-03-15 11:18:00|1022|1021.6|1021.8|1021.4|1022|1021.8|1021.6|1021.4|940
1647343090000|2022-03-15 11:18:10|1022|1021.6|1022|1021.6|1022.2|1022|1022|1021.4|1080
1647343100000|2022-03-15 11:18:20|1022.2|1021.8|1022.4|1021.8|1022.4|1022|1022.2|1021.6|1037
1647343110000|2022-03-15 11:18:30|1022.6|1022|1022.6|1022.2|1022.6|1022.2|1022.4|1021.8|1075
1647343120000|2022-03-15 11:18:40|1022.8|1022.4|1022.6|1022|1022.8|1022.6|1022.4|1021.8|2727
1647343130000|2022-03-15 11:18:50|1022.4|1021.8|1022.4|1021.8|1022.6|1022|1022|1021.6|0
1647343140000|2022-03-15 11:19:00|1022.2|1021.6|1022.2|1021.8|1022.2|1022|1022.2|1021.6|0
1647343150000|2022-03-15 11:19:10|1022.4|1022|1022.2|1022|1022.6|1022.2|1021.2|1020.6|38054
1647343160000|2022-03-15 11:19:20|1022.4|1021.8|1022|1021.6|1022.6|1022|1021.8|1021.2|3795
1647343170000|2022-03-15 11:19:30|1021.8|1021.4|1022|1021.4|1022|1021.6|1021.8|1021.2|2289
1647343180000|2022-03-15 11:19:40|1021.8|1021.6|1022.4|1022.2|1022.6|1022.2|1021.8|1021.6|10662
1647343190000|2022-03-15 11:19:50|1022.6|1022.4|1023.4|1022.8|1023.4|1023|1022.6|1022.4|6890
1647343200000|2022-03-15 11:20:00|1023.6|1023|1024.6|1024|1025|1024.2|1023.6|1023|9204
1647343210000|2022-03-15 11:20:10|1024.4|1023.8|1024.4|1024|1024.6|1024|1024.2|1023.8|4216
1647343220000|2022-03-15 11:20:20|1024.6|1024.2|1024.8|1024|1024.8|1024.4|1024.4|1023.8|11196
1647343230000|2022-03-15 11:20:30|1024.6|1024.2|1025.4|1025|1025.6|1025.2|1024.6|1024|9291
1647343240000|2022-03-15 11:20:40|1025.6|1025.4|1025.6|1025|1025.6|1025.4|1025.6|1025|1849
1647343250000|2022-03-15 11:20:50|1025.8|1025.2|1025.8|1025.2|1026|1025.6|1025.6|1025.2|564
1647343260000|2022-03-15 11:21:00|1026|1025.4|1027.2|1026.8|1027.6|1027|1026|1025.4|9013
1647343270000|2022-03-15 11:21:10|1027|1026.6|1026.8|1026.4|1027|1026.6|1026.6|1026|5492
1647343280000|2022-03-15 11:21:20|1026.6|1026.2|1025.2|1024.8|1026.6|1026.2|1024.8|1024.2|9917
1647343290000|2022-03-15 11:21:30|1025|1024.6|1026.6|1026|1026.6|1026|1024.8|1024.4|4712
1647343300000|2022-03-15 11:21:40|1026.4|1026.2|1027.6|1027.2|1027.6|1027.2|1026.4|1026.2|9186
1647343310000|2022-03-15 11:21:50|1027.8|1027.4|1027.8|1027.2|1027.8|1027.4|1027.4|1027|6012
1647343320000|2022-03-15 11:22:00|1027.6|1027|1026.4|1026|1027.6|1027|1025.8|1025.2|9496
1647343330000|2022-03-15 11:22:10|1026.6|1026.2|1026.4|1025.8|1026.6|1026.2|1026|1025.6|6644
1647343340000|2022-03-15 11:22:20|1026.6|1026|1026.4|1026|1026.6|1026|1026.2|1025.8|4084
1647343350000|2022-03-15 11:22:30|1026.6|1025.8|1026.2|1025.8|1026.8|1026.2|1026.2|1025.8|909
1647343360000|2022-03-15 11:22:40|1026|1025.6|1025.6|1025|1026|1025.6|1024.4|1023.8|3295
1647343370000|2022-03-15 11:22:50|1025.4|1025.2|1026.2|1025.6|1026.4|1025.8|1025.4|1025.2|3779
1647343380000|2022-03-15 11:23:00|1026|1025.4|1025.6|1025.2|1026.2|1025.6|1025.6|1025.2|4947
1647343390000|2022-03-15 11:23:10|1025.8|1025.4|1025.8|1025.4|1025.8|1025.6|1025.8|1025.2|2718
1647343400000|2022-03-15 11:23:20|1026|1025.6|1026|1025.4|1026.2|1025.8|1025.8|1025.2|6214
1647343410000|2022-03-15 11:23:30|1025.8|1025.6|1025.4|1025|1025.8|1025.6|1025.4|1024.8|3836
1647343420000|2022-03-15 11:23:40|1025.6|1025.2|1026.6|1026|1026.6|1026|1025.6|1025.2|571
1647343430000|2022-03-15 11:23:50|1026.2|1026.2|1026.8|1026.4|1026.8|1026.6|1026.2|1026|4946
1647343440000|2022-03-15 11:24:00|1027|1026.6|1027.8|1027.4|1027.8|1027.4|1027|1026.6|897
1647343450000|2022-03-15 11:24:10|1028|1027.2|1027.8|1027.4|1028|1027.4|1027.8|1027.2|320
1647343460000|2022-03-15 11:24:20|1027.6|1027.2|1027.8|1027.4|1027.8|1027.6|1027|1026.6|1382
1647343470000|2022-03-15 11:24:30|1028|1027.6|1028.2|1028|1028.2|1028|1028|1027.6|4253
1647343480000|2022-03-15 11:24:40|1028.4|1027.8|1029|1028.6|1029|1028.6|1028.2|1027.8|2542
1647343490000|2022-03-15 11:24:50|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029|1028.4|3478
1647343500000|2022-03-15 11:25:00|1029.2||1029.2||1029.4||1029.2||0
1647343510000|2022-03-15 11:25:10|1029.4|1029|1029.4|1029|1029.8|1029.4|1029.4|1029|18518
1647343520000|2022-03-15 11:25:20|1029.6|1029.2|1029.6|1029|1029.6|1029.4|1029.4|1029|2273
1647343530000|2022-03-15 11:25:30|1029.8|1029.2|1030.4|1029.8|1030.8|1030|1029.8|1029.2|8924
1647343540000|2022-03-15 11:25:40|1030.2|1030|1030.8|1030.4|1030.8|1030.4|1030.2|1029.8|2523
1647343550000|2022-03-15 11:25:50|1030.6|1030.6|1031|1030.4|1031.6|1031|1030.6|1030|12856
1647343560000|2022-03-15 11:26:00|1031.2|1030.6|1030.6|1030|1031.2|1030.8|1030.6|1030|6964
1647343570000|2022-03-15 11:26:10|1030.8|1030.2|1031.6|1031.2|1031.6|1031.2|1030.8|1030.2|3402
1647343580000|2022-03-15 11:26:20|1031.4|1031|1030.6|1030.2|1031.6|1031.2|1030.6|1030.2|6437
1647343590000|2022-03-15 11:26:30|1030.4|1030|1030.2|1029.6|1030.4|1030|1029.8|1029|2598
1647343600000|2022-03-15 11:26:40|1030|1029.4|1030|1029.4|1030|1029.6|1029.6|1029.4|3873
1647343610000|2022-03-15 11:26:50|1030.2|1029.6|1030|1029.4|1030.2|1029.8|1029.2|1029|1946
1647343620000|2022-03-15 11:27:00||1029.2||1029.4||1029.6||1029.2|583
1647343630000|2022-03-15 11:27:10|1029.6|1029.2|1029.6|1029|1029.6|1029.2|1029.6|1028.8|50
1647343640000|2022-03-15 11:27:20|1029.8|1029.2|1030|1029.4|1030.2|1029.8|1029.8|1029.2|6941
1647343650000|2022-03-15 11:27:30|1029.8|1029.2|1029.2|1028.8|1030.2|1029.8|1029.2|1028.8|9757
1647343660000|2022-03-15 11:27:40|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1028.4|1028|1988
1647343670000|2022-03-15 11:27:50|1029|1028.6|1028.8|1028.2|1029.2|1028.8|1028.8|1028.2|6402
1647343680000|2022-03-15 11:28:00|1028.6|1028|1027.2|1026.6|1028.6|1028.2|1027.2|1026.6|25355
1647343690000|2022-03-15 11:28:10|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1026.4|1025.8|1086
1647343700000|2022-03-15 11:28:20|1027.2|1026.6|1026.8|1026.6|1027.2|1026.8|1026.6|1026.2|4636
1647343710000|2022-03-15 11:28:30|1027.2|1026.8|1027.6|1027|1027.6|1027|1027|1026.8|5450
1647343720000|2022-03-15 11:28:40|1027.4|1027.2|1028|1027.4|1028.4|1027.8|1027.4|1027|6574
1647343730000|2022-03-15 11:28:50|1027.8|1027.2|1027.8|1027.4|1027.8|1027.4|1027.4|1027|1147
1647343740000|2022-03-15 11:29:00|1027.6|1027.2|1027.6|1027.2|1028|1027.8|1027.2|1026.6|5037
1647343750000|2022-03-15 11:29:10|1027.2|1027|1027.6|1027|1027.6|1027.2|1027.2|1026.8|747
1647343760000|2022-03-15 11:29:20|1027.4|1026.8|1027|1026.6|1027.6|1027|1026.8|1026.4|19065
1647343770000|2022-03-15 11:29:30|1027.2|1026.8|1028|1027.4|1028|1027.4|1027.2|1026.8|1010
1647343780000|2022-03-15 11:29:40|1027.8|1027.2|1028.4|1028|1028.6|1028.2|1027.8|1027.2|6599
1647343790000|2022-03-15 11:29:50|1028.2|1027.8|1028.4|1028|1028.4|1028.2|1028.2|1027.8|1269
1647343800000|2022-03-15 11:30:00|1028.2|1027.8|1028.6|1028.2|1029.2|1028.6|1028|1027.8|4877
1647343810000|2022-03-15 11:30:10|1028.4|1028|1027.8|1027.4|1028.4|1028|1027.6|1027.2|4669
1647343820000|2022-03-15 11:30:20|1027.6|1027.2|1027.6|1027|1027.6|1027.4|1027.4|1027|0
1647343830000|2022-03-15 11:30:30|1027.4|1026.8|1027|1026.6|1027.4|1026.8|1026.8|1026.2|600
1647343840000|2022-03-15 11:30:40|1026.8|1026.4|1026.8|1026.2|1026.8|1026.4|1026.8|1026|0
1647343850000|2022-03-15 11:30:50|1026.6|1025.8|1026.4|1026|1026.8|1026|1025.6|1025.4|10149
1647343860000|2022-03-15 11:31:00|1026.2|1025.8|1026|1025.6|1026.4|1026|1025.6|1025|7397
1647343870000|2022-03-15 11:31:10|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|289
1647343880000|2022-03-15 11:31:20||1026.2||1026||1026.2||1026|0
1647343890000|2022-03-15 11:31:30|1026.6|1026.2|1027.6|1027|1027.8|1027.2|1026.6|1026.2|7088
1647343900000|2022-03-15 11:31:40|1027.4|1027.2|1027.6|1027|1027.6|1027.2|1027|1026.6|4877
1647343910000|2022-03-15 11:31:50|1027.4|1026.8|1027.6|1027.2|1027.6|1027.2|1027.4|1026.8|0
1647343920000|2022-03-15 11:32:00|1027.4|1027|1027.6|1027|1027.6|1027.2|1027.4|1027|0
1647343930000|2022-03-15 11:32:10|1027.4|1026.8|1027.2|1026.6|1027.6|1027|1026.8|1026.6|7794
1647343940000|2022-03-15 11:32:20|1027.4|1026.8|1027|1026.4|1027.4|1027|1027|1026.4|0
1647343950000|2022-03-15 11:32:30|1027.2|1026.6|1028.2|1027.6|1028.2|1027.8|1027.2|1026.6|7767
1647343960000|2022-03-15 11:32:40|1028.4|1027.8|1028.6|1028|1028.8|1028.2|1027.8|1027.4|7173
1647343970000|2022-03-15 11:32:50|1028.8|1028.2|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|600
1647343980000|2022-03-15 11:33:00|1029|1028.8|1030|1029.4|1030.2|1029.8|1029|1028.6|20028
1647343990000|2022-03-15 11:33:10|1029.8|1029.2|1029.4|1029|1029.8|1029.4|1029.4|1029|7768
1647344000000|2022-03-15 11:33:20|1029.2|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|9554
1647344010000|2022-03-15 11:33:30|1029.4|1029|1029.6|1029|1029.6|1029|1029.2|1029|910
1647344020000|2022-03-15 11:33:40|1029.8|1029.2|1029.8|1029.2|1029.8|1029.4|1029.4|1029|580
1647344030000|2022-03-15 11:33:50|1029.6|1029.4|1030.2|1029.8|1031|1030.6|1029.6|1029.4|17816
1647344040000|2022-03-15 11:34:00|1030|1029.6|1030|1029.6|1030.6|1030|1030|1029.6|21234
1647344050000|2022-03-15 11:34:10|1030.2|1029.8|1028.8|1028.2|1030.4|1029.8|1028.8|1028.2|8466
1647344060000|2022-03-15 11:34:20|1028.6|1028|1028.6|1028.2|1029|1028.6|1028|1027.4|4430
1647344070000|2022-03-15 11:34:30|1028.8|1028.4|1029.8|1029.4|1029.8|1029.6|1028.8|1028.4|1728
1647344080000|2022-03-15 11:34:40|1030|1029.6|1031.2|1030.6|1031.2|1030.6|1030|1029.6|2905
1647344090000|2022-03-15 11:34:50|1031.4|1030.8|1031.2|1031|1031.4|1031|1031|1030.6|1451
1647344100000|2022-03-15 11:35:00|1031|1030.6|1030.8|1030.4|1031.4|1031.2|1030.8|1030.4|5680
1647344110000|2022-03-15 11:35:10|1030.6|1030.6|1030.4|1030|1030.6|1030.6|1030.2|1029.6|3285
1647344120000|2022-03-15 11:35:20|1030.6|1029.8|1030|1029.4|1030.8|1030.4|1030|1029.4|1546
1647344130000|2022-03-15 11:35:30|1029.8|1029.2|1029.6|1029|1029.8|1029.2|1029.6|1029|0
1647344140000|2022-03-15 11:35:40|1029.8|1029.2|1028.8|1028.4|1029.8|1029.4|1028.8|1028.4|8978
1647344150000|2022-03-15 11:35:50|1028.6|1028.2|1028.4|1028|1028.6|1028.2|1028.4|1027.8|0
1647344160000|2022-03-15 11:36:00|1028.2|1027.8|1027.8|1027.4|1028.2|1027.8|1027.6|1027|355
1647344170000|2022-03-15 11:36:10|1028|1027.6|1027.6|1027.2|1028|1027.8|1027.4|1027|13509
1647344180000|2022-03-15 11:36:20|1027.8|1027.4|1028.2|1027.6|1028.4|1027.8|1027.8|1027.4|4004
1647344190000|2022-03-15 11:36:30|1028||1027.8||1028.2||1027.8||100
1647344200000|2022-03-15 11:36:40|1028|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.8|0
1647344210000|2022-03-15 11:36:50|1028.4|1028|1028.4|1027.8|1028.4|1028|1028.4|1027.8|455
1647344220000|2022-03-15 11:37:00|1028.2|1027.6|1028.2|1027.8|1028.2|1027.8|1027.6|1027.4|9570
1647344230000|2022-03-15 11:37:10|1027.6|1027.4|1027.2|1026.8|1028|1027.6|1027|1026.6|16803
1647344240000|2022-03-15 11:37:20|1027.4|1027|1027.6|1027|1027.6|1027.2|1027.4|1026.8|4366
1647344250000|2022-03-15 11:37:30|1027.4|1026.8|1027.4|1027|1027.6|1027.2|1027.4|1026.8|0
1647344260000|2022-03-15 11:37:40|1027.6|1027.2|1027.6|1027|1027.8|1027.4|1027.6|1027|1230
1647344270000|2022-03-15 11:37:50|1027.4|1027.2|1027.6|1027|1027.6|1027.2|1027.4|1027|0
1647344280000|2022-03-15 11:38:00|1027.4|1027.2|1027|1026.8|1027.6|1027.2|1027|1026.8|7437
1647344290000|2022-03-15 11:38:10|1027.2|1027|1027.2|1026.8|1027.4|1027|1027|1026.8|1200
1647344310000|2022-03-15 11:38:30|1027.6|1027|1027.6|1027.2|1027.6|1027.2|1027.6|1026.8|16733
1647344320000|2022-03-15 11:38:40|1027.8|1027.4|1028.8|1028.2|1029|1028.4|1027.8|1027.4|3939
1647344330000|2022-03-15 11:38:50|1029|1028.4|1029.6|1029.2|1029.8|1029.4|1029|1028.2|9924
1647344340000|2022-03-15 11:39:00|1029.4|1029.6|1029.8|1029.2|1029.8|1029.6|1029.4|1029.2|1185
1647344350000|2022-03-15 11:39:10|1029.6|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|9
1647344360000|2022-03-15 11:39:20|1029.8|1029.4|1029.8|1029.2|1029.8|1029.4|1029.8|1029.2|0
1647344370000|2022-03-15 11:39:30|1029.6|1029.4|1030|1029.4|1030|1029.6|1029.6|1029.4|4729
1647344380000|2022-03-15 11:39:40|1030.2|1029.6|1030.6|1030|1030.6|1030|1030.2|1029.4|1968
1647344390000|2022-03-15 11:39:50|1030.8|1030.2|1030.8|1030.4|1031|1030.4|1030.6|1030|0
1647344400000|2022-03-15 11:40:00|1031|1030.2|1030.4|1030|1031|1030.4|1030.2|1030|11468
1647344410000|2022-03-15 11:40:10|1030.2|1029.8|1030|1029.4|1030.2|1029.8|1030|1029.4|4985
1647344420000|2022-03-15 11:40:20|1029.8|1029.6|1029.6|1028.8|1029.8|1029.6|1029.6|1028.8|531
1647344430000|2022-03-15 11:40:30|1029.4|1028.6|1029.2|1028.8|1029.6|1029.2|1028.8|1028.2|3553
1647344440000|2022-03-15 11:40:40|1029|1028.6|1027|1026.4|1029|1028.6|1027|1026.4|2771
1647344450000|2022-03-15 11:40:50|1026.8|1026.2|1027.2|1026.8|1027.4|1026.8|1026.8|1026.2|10083
1647344460000|2022-03-15 11:41:00|1027.4|1026.6|1027.8|1027|1028|1027.4|1027.4|1026.6|823
1647344470000|2022-03-15 11:41:10|1027.6|1027.2|1028|1027.6|1028.2|1027.6|1027.6|1027.2|3445
1647344480000|2022-03-15 11:41:20|1027.8|1027.4|1028.8|1028.2|1028.8|1028.2|1027.8|1027.4|1309
1647344490000|2022-03-15 11:41:30|1028.6|1028|1028.8|1028.2|1028.8|1028.2|1028.6|1028|913
1647344500000|2022-03-15 11:41:40|1028.6|1028|1028.4|1027.8|1028.6|1028|1028.2|1027.6|5556
1647344510000|2022-03-15 11:41:50|1028.6|1028|1028.2|1027.6|1028.6|1028|1028.2|1027.6|2116
1647344520000|2022-03-15 11:42:00|1028.4|1027.8|1028.4|1028|1028.6|1028|1028.2|1027.8|3078
1647344530000|2022-03-15 11:42:10|1028.6|1027.8|1028.6|1028|1029|1028.8|1028.4|1027.8|11507
1647344540000|2022-03-15 11:42:20|1028.4|1027.8|1027.8|1027.2|1028.8|1028.4|1027.8|1027.2|3639
1647344550000|2022-03-15 11:42:30|1027.6|1027|1027.2|1026.8|1027.6|1027|1027.2|1026.8|0
1647344560000|2022-03-15 11:42:40|1027.4|1027|1027.2|1026.8|1027.6|1027|1027.2|1026.6|527
1647344570000|2022-03-15 11:42:50|1027.4|1027|1027.6|1027|1027.6|1027|1027.4|1027|0
1647344580000|2022-03-15 11:43:00|1027.4|1026.8|1027.6|1027|1027.6|1027|1027.2|1026.8|1244
1647344590000|2022-03-15 11:43:10|1027.8|1027.2|1028|1027.4|1028|1027.4|1027.2|1026.8|4685
1647344600000|2022-03-15 11:43:20|1027.8|1027.6|1028.2|1027.6|1028.2|1027.8|1027.8|1027.4|363
1647344610000|2022-03-15 11:43:30|1028|1027.8|1028|1027.6|1028|1027.8|1027.4|1027|2509
1647344620000|2022-03-15 11:43:40|1028.2|1027.8|1027.8|1027.4|1028.2|1027.8|1027.8|1027.4|0
1647344630000|2022-03-15 11:43:50|1027.6|1027.2|1027|1026.6|1027.6|1027.2|1026.8|1026.4|464
1647344640000|2022-03-15 11:44:00|1027.2|1026.8|1027.6|1027.2|1028|1027.6|1027.2|1026.8|6760
1647344650000|2022-03-15 11:44:10|1027.4|1027.4|1027.4|1026.8|1027.4|1027.4|1027.4|1026.8|644
1647344660000|2022-03-15 11:44:20|1027.6|1027|1027|1026.4|1027.8|1027.2|1027|1026.4|969
1647344670000|2022-03-15 11:44:30|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|0
1647344680000|2022-03-15 11:44:40|1027.2|1026.4|1027.2|1026.8|1027.2|1026.8|1027.2|1026.4|3378
1647344690000|2022-03-15 11:44:50|1027.4|1026.6|1026.8|1026.6|1027.4|1026.6|1026.8|1026.6|1056
1647344700000|2022-03-15 11:45:00|1027|1026.4|1028|1027.6|1028|1027.6|1026.8|1026.4|36339
1647344710000|2022-03-15 11:45:10|1027.8|1027.4|1027.2|1026.8|1027.8|1027.4|1027.2|1026.8|4054
1647344720000|2022-03-15 11:45:20|1027.4|1027|1027|1026.8|1028|1027.4|1027|1026.8|9094
1647344730000|2022-03-15 11:45:30|1027.2|1027|1027.4|1026.8|1027.6|1027.2|1027|1026.8|6892
1647344740000|2022-03-15 11:45:40|1027.2||1027.2||1027.4||1027||5041
1647344750000|2022-03-15 11:45:50|1027|1026.4|1026.4|1026|1027|1026.4|1026.4|1026|5590
1647344760000|2022-03-15 11:46:00|1026.6|1026.4|1026|1025.4|1026.8|1026.4|1026|1025.4|8049
1647344770000|2022-03-15 11:46:10|1026.2|1025.6|1024.6|1024|1026.6|1026|1024.4|1024|32720
1647344780000|2022-03-15 11:46:20|1024.8|1024.2|1024.6|1024.2|1024.8|1024.4|1024|1023.6|12272
1647344790000|2022-03-15 11:46:30|1024.8||1024.6||1024.8||1024.4||0
1647344800000|2022-03-15 11:46:40|1024.4|1024|1024.8|1024.2|1024.8|1024.2|1024|1023.6|2224
1647344810000|2022-03-15 11:46:50|1024.6|1024|1024.8|1024.2|1024.8|1024.4|1024.2|1023.6|273
1647344820000|2022-03-15 11:47:00||1024.4||1024.4||1024.4||1024.2|1000
1647344830000|2022-03-15 11:47:10|1025|1024.6|1025.4|1025|1026.6|1026|1025|1024.4|13878
1647344840000|2022-03-15 11:47:20|1025.6|1025.2|1023.6|1023.2|1025.6|1025.2|1023.6|1023.2|2073
1647344850000|2022-03-15 11:47:30|1023.4|1023|1023|1022.6|1024|1023.4|1023|1022.4|1546
1647344860000|2022-03-15 11:47:40|1023.2|1022.8|1023|1022.4|1023.2|1022.8|1023|1022.4|366
1647344870000|2022-03-15 11:47:50|1023.2|1022.6|1023|1022.6|1023.2|1022.6|1023|1022.4|0
1647344880000|2022-03-15 11:48:00|1022.8|1022.4|1023|1022.6|1023|1022.6|1022.8|1022.2|1364
1647344890000|2022-03-15 11:48:10|1023.2|1022.4|1023.4|1023|1023.4|1023|1023.2|1022.4|804
1647344900000|2022-03-15 11:48:20|1023.2|1022.8|1023.8|1023.2|1023.8|1023.2|1023.2|1022.8|1
1647344910000|2022-03-15 11:48:30|1023.6|1023|1023.8|1023.2|1023.8|1023.2|1023.4|1023|0
1647344920000|2022-03-15 11:48:40|1024|1023.4|1023.8|1023.4|1024|1023.4|1023.8|1023.4|0
1647344940000|2022-03-15 11:49:00|1024|1023.6|1024.8|1024.2|1025|1024.6|1024|1023.6|2976
1647344950000|2022-03-15 11:49:10|1024.6|1024|1024.6|1024|1024.8|1024|1024.6|1024|0
1647344960000|2022-03-15 11:49:20|1024.8|1024.2|1024.6|1024.2|1025|1024.6|1024.6|1024.2|455
1647344970000|2022-03-15 11:49:30|1024.4|1024|1023.8|1023.2|1024.4|1024|1023.6|1023|563
1647344980000|2022-03-15 11:49:40|1023.6|1023|1024|1023.4|1024.2|1023.6|1023.4|1023|537
1647344990000|2022-03-15 11:49:50|1023.8|1023.6|1023.8|1023.2|1023.8|1023.6|1023.8|1023.2|710
1647345000000|2022-03-15 11:50:00|1024|1023.4|1023.8|1023.2|1024.4|1023.8|1023.8|1023.2|457
1647345010000|2022-03-15 11:50:10|1023.6|1023.4|1024.2|1023.6|1024.2|1023.6|1023.6|1023.4|150
1647345020000|2022-03-15 11:50:20|1024.4|1023.8|1024.4|1024.2|1024.4|1024.2|1024.2|1023.8|503
1647345030000|2022-03-15 11:50:30|1024.6|1024|1023.8|1023.4|1024.8|1024.4|1023.8|1023.4|3994
1647345040000|2022-03-15 11:50:40|1024|1023.6|1024.8|1024.4|1024.8|1024.4|1024|1023.6|3833
1647345050000|2022-03-15 11:50:50|1025|1024.8|1024.6|1024.2|1025|1024.8|1024.4|1024|957
1647345060000|2022-03-15 11:51:00|1024.4|1024|1024.8|1024.2|1024.8|1024.2|1024.4|1024|3432
1647345070000|2022-03-15 11:51:10||1024.4||1024.4||1024.4||1024.4|0
1647345080000|2022-03-15 11:51:20|1024.6|1024.2|1024.2|1024|1024.8|1024.2|1024|1023.8|4109
1647345090000|2022-03-15 11:51:30|1024.4|1024.2|1024.4|1023.8|1024.6|1024.2|1024.4|1023.8|9
1647345100000|2022-03-15 11:51:40|1024.2||1024.2||1024.4||1024.2||0
1647345110000|2022-03-15 11:51:50|1024|1024|1024.6|1024.2|1024.8|1024.4|1024|1024|11417
1647345120000|2022-03-15 11:52:00|1024.4|1024|1025.6|1025|1026|1025.4|1024.2|1024|34282
1647345130000|2022-03-15 11:52:10|1025.4|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025.2|0
1647345140000|2022-03-15 11:52:20|1025.4|1025|1025.2|1024.8|1025.6|1025.2|1025.2|1024.8|6655
1647345150000|2022-03-15 11:52:30|1025|1024.6|1024.4|1024|1025|1024.6|1024.4|1024|1391
1647345160000|2022-03-15 11:52:40|1024.2||1024.4||1024.4||1024.2||5318
1647345170000|2022-03-15 11:52:50|1024.6|1024.2|1025.4|1024.8|1025.4|1024.8|1024.4|1024.2|2091
1647345180000|2022-03-15 11:53:00|1025.2|1025|1025.6|1025.2|1025.6|1025.2|1025|1025|2723
1647345190000|2022-03-15 11:53:10|1025.8|1025.4|1026|1025.6|1026.2|1025.6|1025.8|1025.4|3995
1647345200000|2022-03-15 11:53:20|1026.2|1025.4|1025.6|1025.2|1026.2|1025.6|1025.6|1025.2|6704
1647345210000|2022-03-15 11:53:30|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1647345220000|2022-03-15 11:53:40||1025.2||1025||1025.2||1024.8|0
1647345230000|2022-03-15 11:53:50|1025.2|1024.8|1024.6|1024.2|1025.2|1024.8|1024.6|1024.2|4790
1647345240000|2022-03-15 11:54:00|1024.4|1024|1025|1024.6|1025|1024.6|1024.4|1024|30648
1647345250000|2022-03-15 11:54:10|1024.8|1024.4|1025|1024.6|1025.2|1024.8|1024.6|1024.2|0
1647345260000|2022-03-15 11:54:20|1025.2|1024.4|1025|1024.4|1025.2|1024.8|1024.8|1024.4|4110
1647345270000|2022-03-15 11:54:30|1024.8|1024.6|1025.2|1024.6|1025.2|1024.8|1024.8|1024.6|22
1647345280000|2022-03-15 11:54:40|1025||1024.8||1025.2||1024.8||0
1647345290000|2022-03-15 11:54:50|1024.6|1024.4|1025.4|1025|1025.4|1025|1024.4|1024.2|39745
1647345300000|2022-03-15 11:55:00|1025.6|1025.2|1026.2|1025.6|1026.2|1025.6|1025.6|1025.2|0
1647345310000|2022-03-15 11:55:10|1026|1025.8|1026|1025.6|1026.6|1026|1026|1025.6|4248
1647345320000|2022-03-15 11:55:20|1025.8|1025.4|1025.8|1025.2|1025.8|1025.6|1025.6|1025.2|5903
1647345330000|2022-03-15 11:55:30|1025.6|1025|1025.6|1025|1025.8|1025|1025.4|1025|0
1647345340000|2022-03-15 11:55:40|1025.4|1024.8|1025.8|1025.4|1025.8|1025.4|1025|1024.6|0
1647345350000|2022-03-15 11:55:50|1025.6|1025.2|1025.8|1025.2|1025.8|1025.2|1025.4|1025|1263
1647345360000|2022-03-15 11:56:00||1025.4||1025.2||1025.4||1025.2|0
1647345370000|2022-03-15 11:56:10|1025.6|1025.4|1025.6|1025.2|1025.6|1025.6|1025.6|1025.2|6797
1647345380000|2022-03-15 11:56:20|1025.4|1025|1025.2|1024.8|1025.4|1025.2|1025.2|1024.8|4186
1647345390000|2022-03-15 11:56:30|1025.4|1025|1026|1025.6|1026.2|1025.6|1025.4|1025|10977
1647345400000|2022-03-15 11:56:40|1025.8|1026|1026.6|1026.4|1026.8|1026.4|1025.8|1026|16680
1647345410000|2022-03-15 11:56:50|1026.4|1026.2|1027|1026.6|1027|1026.6|1026.4|1026|6404
1647345420000|2022-03-15 11:57:00|1027.2|1026.8|1028|1027.4|1028|1027.4|1027.2|1026.8|1004
1647345430000|2022-03-15 11:57:10|1028.2|1027.6|1028.8|1028.2|1028.8|1028.4|1028.2|1027.6|5238
1647345440000|2022-03-15 11:57:20|1029|1028.4|1028.4|1028|1029|1028.6|1028.4|1028|550
1647345450000|2022-03-15 11:57:30|1028.6|1028.2|1028.6|1028.2|1028.8|1028.2|1028.4|1028|0
1647345460000|2022-03-15 11:57:40|1028.4|1028|1028|1027.6|1028.6|1028|1028|1027.6|3225
1647345470000|2022-03-15 11:57:50|1027.8|1027.4|1028.2|1027.8|1028.2|1027.8|1027.8|1027.2|290
1647345480000|2022-03-15 11:58:00|1028.4|1028|1028.8|1028.2|1028.8|1028.4|1028.4|1027.8|0
1647345490000|2022-03-15 11:58:10|1028.6|1028|1027.6|1027.4|1028.8|1028|1027.6|1027|5944
1647345500000|2022-03-15 11:58:20|1027.4|1027.2|1027.2|1026.6|1027.4|1027.2|1027|1026.6|530
1647345510000|2022-03-15 11:58:30|1027||1027||1027||1027||0
1647345520000|2022-03-15 11:58:40|1026.8|1026.4|1027|1026.4|1027.2|1026.8|1026.6|1026.2|3378
1647345530000|2022-03-15 11:58:50||1026.6||1026.6||1026.6||1026.4|0
1647345540000|2022-03-15 11:59:00|1027.2|1026.8|1028|1027.4|1028|1027.6|1027.2|1026.8|9748
1647345550000|2022-03-15 11:59:10|1028.2|1027.6|1027.6|1027.2|1028.2|1027.6|1027.6|1027.2|5480
1647345560000|2022-03-15 11:59:20|1027.8|1027|1027.6|1027|1027.8|1027.2|1027.4|1027|0
1647345570000|2022-03-15 11:59:30|1027.4|1026.8|1027.6|1027|1027.6|1027.2|1027.4|1026.8|1480
1647345580000|2022-03-15 11:59:40|1027.4||1027.4||1027.6||1027.4||43
1647345590000|2022-03-15 11:59:50|1027.2|1026.8|1026.6|1026.2|1027.2|1026.8|1026.6|1026|1435
1647345730000|2022-03-15 12:02:10|1026|1025.6|1027|1026.4|1027|1026.6|1026|1025.6|3755
1647345740000|2022-03-15 12:02:20|1026.8|1026.2|1026.8|1026.2|1026.8|1026.4|1026.6|1026.2|0
1647345750000|2022-03-15 12:02:30||1026.4||1026.2||1026.4||1026.2|0
1647345760000|2022-03-15 12:02:40|1027|1026.4|1027.4|1026.8|1027.4|1027|1027|1026.4|4665
1647345770000|2022-03-15 12:02:50|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1026.2|1025.8|4526
1647345780000|2022-03-15 12:03:00|1027.4|1026.8|1027.2|1026.8|1027.4|1027.2|1027|1026.6|1037
1647345790000|2022-03-15 12:03:10|1027|1026.2|1025.8|1025.4|1027|1026.6|1025.8|1025.4|9919
1647345800000|2022-03-15 12:03:20|1025.6|1025.2|1026|1025.4|1026|1025.8|1025.6|1025|5000
1647345810000|2022-03-15 12:03:30|1025.8|1025.2|1025.8|1025.2|1026|1025.6|1025.6|1025.2|380
1647345820000|2022-03-15 12:03:40|1026|1025.4|1025.8|1025.2|1026|1025.4|1025.6|1025.2|0
1647345830000|2022-03-15 12:03:50|1026|1025.4|1025.6|1025|1026|1025.4|1025.6|1025|0
1647345840000|2022-03-15 12:04:00|1025.8|1025.2|1027.2|1026.8|1027.2|1026.8|1025.8|1025|4138
1647345850000|2022-03-15 12:04:10|1027|1026.6|1026.4|1025.8|1027|1026.6|1026.2|1025.8|2634
1647345860000|2022-03-15 12:04:20|1026.6|1026|1026.2|1025.6|1026.8|1026.4|1026|1025.6|4480
1647345870000|2022-03-15 12:04:30|1026.4|1025.8|1026.6|1026.2|1026.8|1026.6|1026.4|1025.8|7174
1647345880000|2022-03-15 12:04:40|1026.4|1026|1026.8|1026.2|1026.8|1026.2|1026|1025.6|3857
1647345890000|2022-03-15 12:04:50|1026.6|1026.4|1026.6|1026.2|1027|1026.6|1026.6|1026.2|7140
1647345900000|2022-03-15 12:05:00|1026|1025.8|1026.6|1026.2|1026.6|1026.2|1026|1025.8|8219
1647345910000|2022-03-15 12:05:10|1026.8|1026.4|1027.4|1026.8|1027.8|1027.4|1026.6|1026.4|9390
1647345920000|2022-03-15 12:05:20|1027.2|1026.6|1027.2|1026.8|1027.4|1027|1027.2|1026.6|0
1647345930000|2022-03-15 12:05:30|1027.4|1027|1027.8|1027.2|1027.8|1027.2|1027.4|1027|337
1647345940000|2022-03-15 12:05:40|1028|1027.8|1027.8|1027.4|1028|1027.8|1027.8|1027.2|7052
1647345950000|2022-03-15 12:05:50|1028|1027.2|1028.4|1027.8|1028.4|1027.8|1028|1027.2|906
1647345960000|2022-03-15 12:06:00|1028.2|1028|1028.2|1027.6|1028.4|1028|1028|1027.6|1813
1647345970000|2022-03-15 12:06:10|1028|1027.8|1028.4|1027.8|1028.4|1027.8|1028|1027.4|1795
1647345980000|2022-03-15 12:06:20|1028.2|1027.6|1027.8|1027.4|1028.2|1027.6|1027.8|1027.4|723
1647345990000|2022-03-15 12:06:30|1027.6|1027.2|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|921
1647346000000|2022-03-15 12:06:40|1027.8|1027|1027.6|1027.2|1027.8|1027.4|1027.6|1027|368
1647346010000|2022-03-15 12:06:50|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.8|1027.2|7
1647346020000|2022-03-15 12:07:00|1028|1027.6|1028.4|1028|1028.4|1028|1028|1027.6|2589
1647346030000|2022-03-15 12:07:10|1028.6|1028.2|1028.4|1028.2|1028.8|1028.2|1028.4|1028|400
1647346040000|2022-03-15 12:07:20|1028.2|1028|1028.2|1027.8|1028.2|1028|1028.2|1027.8|1861
1647346050000|2022-03-15 12:07:30|1028.4|1028|1028.6|1028.2|1028.8|1028.4|1028.4|1028|1247
1647346060000|2022-03-15 12:07:40|1028.8|1028.4|1029|1028.4|1029|1028.4|1028.8|1028.4|479
1647346070000|2022-03-15 12:07:50|1028.8|1028.2|1028.4|1027.8|1028.8|1028.2|1028.4|1027.8|0
1647346080000|2022-03-15 12:08:00|1028.2|1027.6|1028|1027.4|1028.2|1027.6|1028|1027.4|0
1647346090000|2022-03-15 12:08:10|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.4|1027|1546
1647346100000|2022-03-15 12:08:20|1027.6|1027|1026.6|1026.2|1027.6|1027|1026.6|1026|919
1647346110000|2022-03-15 12:08:30|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|0
1647346120000|2022-03-15 12:08:40|1026.4|1026|1026|1025.4|1026.4|1026.2|1025.8|1025.4|4210
1647346130000|2022-03-15 12:08:50|1025.8|1025.2|1025.4|1025|1026|1025.2|1025.4|1025|0
1647346140000|2022-03-15 12:09:00|1025.2|1024.8|1024.2|1023.8|1025.2|1024.8|1024|1023.6|21821
1647346150000|2022-03-15 12:09:10|1024.4|1024|1025.2|1024.6|1025.2|1024.8|1024.2|1023.6|9598
1647346160000|2022-03-15 12:09:20|1025|1024.4|1025.2|1024.6|1025.2|1024.8|1024.4|1024|1120
1647346170000|2022-03-15 12:09:30|1025|1024.4|1024.8|1024.2|1025|1024.4|1024.6|1024.2|0
1647346180000|2022-03-15 12:09:40|1024.6|1024|1024.8|1024.2|1024.8|1024.4|1024.6|1024|0
1647346190000|2022-03-15 12:09:50|1024.6|1024.4|1024.8|1024.4|1024.8|1024.4|1024.6|1024|0
1647346200000|2022-03-15 12:10:00|1025|1024.6|1025.6|1025|1025.6|1025.2|1025|1024.6|1656
1647346210000|2022-03-15 12:10:10|1025.4|1024.8|1025.8|1025.2|1025.8|1025.4|1025|1024.6|15071
1647346220000|2022-03-15 12:10:20||1025.4||1025.4||1025.4||1025.4|0
1647346230000|2022-03-15 12:10:30|1026|1025.6|1026.4|1026|1026.6|1026|1026|1025.6|3803
1647346240000|2022-03-15 12:10:40|||||||||1
1647346250000|2022-03-15 12:10:50|1026.2|1025.8|1026.4|1026|1026.4|1026.2|1026.2|1025.8|5667
1647346260000|2022-03-15 12:11:00|1026.6|1026.2|1026.4|1025.8|1026.6|1026.2|1026.4|1025.8|2195
1647346270000|2022-03-15 12:11:10|1026.2|1026|1026.6|1026.2|1026.6|1026.2|1026.2|1026|0
1647346280000|2022-03-15 12:11:20||1026.4||1026.2||1026.4||1026.2|0
1647346290000|2022-03-15 12:11:30|1026.8|1026.4|1027.2|1026.6|1027.4|1026.8|1026.2|1025.6|14998
1647346300000|2022-03-15 12:11:40|1027.4|1026.8|1027.6|1027.2|1027.6|1027.2|1027.4|1026.8|525
1647346310000|2022-03-15 12:11:50|1027.8|1027.4|1029.2|1028.6|1029.4|1028.8|1027.8|1027.4|829
1647346320000|2022-03-15 12:12:00|1029|1028.4|1029|1028.4|1029|1028.4|1028.8|1028.2|0
1647346330000|2022-03-15 12:12:10|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1028.8|1028.4|0
1647346340000|2022-03-15 12:12:20|1029|1028.4|1028.8|1028.4|1029|1028.4|1028.8|1028.2|0
1647346350000|2022-03-15 12:12:30|1029|1028.6|1028.8|1028.4|1029.2|1028.6|1028.8|1028.2|0
1647346360000|2022-03-15 12:12:40|1029|1028.6|1029.2|1028.6|1029.2|1028.6|1029|1028.4|0
1647346370000|2022-03-15 12:12:50|1029.4|1028.8|1030|1029.4|1030.2|1029.8|1029.4|1028.8|11895
1647346380000|2022-03-15 12:13:00|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1029.2|1028.6|1049
1647346390000|2022-03-15 12:13:10||1029.4||1029.4||1029.4||1029.2|0
1647346410000|2022-03-15 12:13:30|1029.6|1029.6|1029.2|1028.6|1030.6|1030.2|1029|1028.6|35131
1647346420000|2022-03-15 12:13:40|1029.4|1028.8|1029|1028.4|1029.4|1028.8|1028.8|1028.2|1325
1647346430000|2022-03-15 12:13:50|1029.2|1028.6|1029.4|1028.8|1029.4|1028.8|1029.2|1028.6|0
1647346440000|2022-03-15 12:14:00|1029.6|1029|1029|1028.4|1029.6|1029|1029|1028.4|735
1647346450000|2022-03-15 12:14:10|1028.8|1028.2|1028.4|1028|1029|1028.2|1028.4|1027.8|1053
1647346460000|2022-03-15 12:14:20|1028|1027.8|1028.8|1028.4|1028.8|1028.4|1028|1027.8|585
1647346470000|2022-03-15 12:14:30|1029|1028.6|1029.6|1029.2|1030.2|1029.8|1029|1028.6|7563
1647346480000|2022-03-15 12:14:40||1029||1029||1029||1029|0
1647346490000|2022-03-15 12:14:50|1029.4|1029.2|1029.6|1029|1029.6|1029.4|1029.4|1029|3917
1647346500000|2022-03-15 12:15:00|1029.4|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.6|170
1647346510000|2022-03-15 12:15:10|1029.8|1029|1030|1029.6|1030|1029.8|1029.8|1029|10530
1647346520000|2022-03-15 12:15:20|1030.2|1029.4|1030.4|1030|1030.4|1030|1030.2|1029.4|206
1647346530000|2022-03-15 12:15:30|1030.6|1030.2|1030.8|1030.2|1031.2|1030.6|1030.4|1030.2|3142
1647346540000|2022-03-15 12:15:40|1030.6|1030|1030|1029.6|1030.6|1030.2|1030|1029.6|5099
1647346550000|2022-03-15 12:15:50||1029.8||1029.6||1029.8||1029.6|0
1647346560000|2022-03-15 12:16:00|1030.2|1029.8|1030.4|1030|1030.6|1030.2|1030.2|1029.8|3037
1647346570000|2022-03-15 12:16:10|1030.6|1030.2|1030.8|1030.2|1031|1030.6|1030.6|1030.2|9693
1647346580000|2022-03-15 12:16:20|1030.6|1030|1031|1030.4|1031.4|1030.8|1030.4|1030|3884
1647346590000|2022-03-15 12:16:30|1030.8|1030.2|1031.2|1030.6|1031.2|1030.6|1030.6|1030.2|2623
1647346600000|2022-03-15 12:16:40|1031|1030.8|1031|1030.8|1031|1030.8|1031|1030.6|0
1647346610000|2022-03-15 12:16:50|1030.8|1030.6|1030.6|1030|1030.8|1030.6|1030.6|1030|1673
1647346620000|2022-03-15 12:17:00|1030.4|1030.2|1030.8|1030.4|1030.8|1030.4|1030.4|1030|0
1647346630000|2022-03-15 12:17:10|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|1483
1647346640000|2022-03-15 12:17:20|1031.4|1031|1031|1030.4|1031.8|1031.2|1030.8|1030.4|3181
1647346650000|2022-03-15 12:17:30|1030.8|1030.6|1030.8|1030.4|1031.2|1030.6|1030.8|1030.4|2479
1647346660000|2022-03-15 12:17:40||1030.2||1030.4||1030.4||1030.2|0
1647346670000|2022-03-15 12:17:50|1030.6|1030.2|1029.8|1029.4|1030.6|1030.2|1029.8|1029.4|3380
1647346680000|2022-03-15 12:18:00|1030|1029.6|1030.6|1030|1031|1030.4|1030|1029.4|621
1647346690000|2022-03-15 12:18:10|1030.8|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030|0
1647346700000|2022-03-15 12:18:20|1030.6|1030.6|1030.8|1030.2|1030.8|1030.6|1030.6|1030|200
1647346710000|2022-03-15 12:18:30||1030.4||1030.4||1030.4||1030.2|0
1647346720000|2022-03-15 12:18:40|1031|1030.6|1031.4|1031|1031.6|1031|1030.6|1030.2|10750
1647346730000|2022-03-15 12:18:50|1031.6|1031.2|1031.6|1031|1032|1031.4|1031.6|1031|9
1647346740000|2022-03-15 12:19:00|1031.8|1031.2|1032|1031.4|1032|1031.4|1031.6|1031.2|128
1647346750000|2022-03-15 12:19:10|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.4|8173
1647346760000|2022-03-15 12:19:20|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|1291
1647346770000|2022-03-15 12:19:30|1031.8|1031.8|1031.8|1031.4|1032|1031.8|1031.8|1031.4|5137
1647346780000|2022-03-15 12:19:40|1031.4|1031.2|1031.8|1031.2|1031.8|1031.2|1031|1030.8|13941
1647346790000|2022-03-15 12:19:50|1031.6|1031.4|1031.6|1031|1031.6|1031.4|1031.2|1031|1170
1647346800000|2022-03-15 12:20:00|1031.8|1031.2|1032.4|1031.8|1032.4|1031.8|1031.4|1031.2|6128
1647346810000|2022-03-15 12:20:10|1032.2|1031.4|1032|1031.4|1032.2|1031.6|1032|1031.4|100
1647346820000|2022-03-15 12:20:20|1032.2|1031.6|1031.6|1031.2|1032.2|1031.6|1031.4|1031|3426
1647346830000|2022-03-15 12:20:30|1031.4|1031|1030.6|1030|1031.4|1031|1030.6|1030|1898
1647346840000|2022-03-15 12:20:40|1030.8|1030.2|1031.4|1031|1031.6|1031|1030.8|1030.2|16190
1647346850000|2022-03-15 12:20:50|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031.2|0
1647346860000|2022-03-15 12:21:00|1031.4|1031|1031.6|1031|1032|1031.4|1031.4|1031|15188
1647346870000|2022-03-15 12:21:10|1031.8|1031.2|1033|1032.6|1033|1032.6|1031.8|1031.2|20702
1647346880000|2022-03-15 12:21:20|1033.2|1032.4|1033.6|1033|1033.6|1033.2|1033.2|1032.4|3583
1647346890000|2022-03-15 12:21:30|1033.4|1033.2|1033|1032.6|1033.6|1033.2|1033|1032.6|4558
1647346900000|2022-03-15 12:21:40|1033.2|1032.8|1033|1032.6|1033.4|1033|1033|1032.4|2
1647346910000|2022-03-15 12:21:50|1032.8|1032.4|1032|1031.6|1032.8|1032.4|1032|1031.4|5460
1647346920000|2022-03-15 12:22:00|1032.2|1031.4|1032|1031.4|1032.2|1031.6|1031.8|1031.2|3642
1647346930000|2022-03-15 12:22:10||1031.6||1031.6||1031.6||1031.4|0
1647346940000|2022-03-15 12:22:20|1032.2|1031.4|1032.2|1031.8|1032.2|1031.8|1032.2|1031.4|664
1647346950000|2022-03-15 12:22:30|1032.4|1032|1033|1032.6|1033|1032.6|1032.2|1031.8|1417
1647346960000|2022-03-15 12:22:40|1033.2|1032.4|1034|1033.4|1034.2|1033.8|1033.2|1032.4|15886
1647346970000|2022-03-15 12:22:50|1034.2|1033.6|1034.4|1033.8|1034.8|1034.2|1034.2|1033.6|2714
1647346980000|2022-03-15 12:23:00|1034.2|1034|1033.8|1033.2|1034.2|1034|1033.2|1032.6|13171
1647346990000|2022-03-15 12:23:10|1033.6|1033|1033.8|1033.2|1034|1033.4|1033.4|1032.8|1643
1647347000000|2022-03-15 12:23:20|1034|1033.4|1033.6|1033|1034|1033.6|1033.6|1033|2557
1647347010000|2022-03-15 12:23:30|1033.8|1033.2|1033.2|1032.6|1033.8|1033.2|1032.6|1032.2|162
1647347020000|2022-03-15 12:23:40|1033|1032.4|1032.8|1032.2|1033.2|1032.8|1032.6|1032.2|709
1647347030000|2022-03-15 12:23:50|1033.2|1032.4|1033|1032.6|1033.2|1032.8|1033|1032.4|1732
1647347040000|2022-03-15 12:24:00|1032.8|1032.4|1032.6|1032|1032.8|1032.4|1032.4|1031.8|2248
1647347050000|2022-03-15 12:24:10|1032.8|1032.2|1033|1032.4|1033|1032.6|1032.8|1032.2|2237
1647347060000|2022-03-15 12:24:20|1033.4|1032.6|1033.6|1033|1034|1033.4|1033.4|1032.6|7089
1647347070000|2022-03-15 12:24:30|1033.8|1033.2|1034|1033.6|1034.2|1033.8|1033.6|1033.2|8525
1647347080000|2022-03-15 12:24:40|1034.2|1033.8|1034|1033.6|1034.6|1034|1033.8|1033.4|8523
1647347090000|2022-03-15 12:24:50|1034.2|1033.8|1034.2|1033.6|1034.2|1033.8|1034|1033.6|1360
1647347100000|2022-03-15 12:25:00|1034|1033.4|1034|1033.4|1034|1033.4|1033.8|1033.4|917
1647347110000|2022-03-15 12:25:10|1034.2|1033.6|1034.2|1033.8|1034.4|1034|1034.2|1033.6|9748
1647347120000|2022-03-15 12:25:20|1034|1033.6|1033.6|1033.2|1034.4|1034|1033.6|1033.2|8308
1647347130000|2022-03-15 12:25:30|1033.4|1033|1033.2|1032.8|1033.6|1033|1033.2|1032.8|4454
1647347140000|2022-03-15 12:25:40||1033||1032.8||1033||1032.8|906
1647347150000|2022-03-15 12:25:50|1033.4|1033|1033.6|1033|1033.8|1033.4|1033.4|1033|5165
1647347160000|2022-03-15 12:26:00|1033.4|1032.8|1032.4|1032|1033.4|1032.8|1032.4|1031.8|250
1647347170000|2022-03-15 12:26:10|1032.6|1031.8|1032.2|1031.6|1032.6|1032|1032|1031.4|0
1647347180000|2022-03-15 12:26:20|1032.4|1031.8|1032.4|1032.2|1032.6|1032.2|1032.4|1031.8|1104
1647347190000|2022-03-15 12:26:30|1032.6||1032.6||1032.6||1032.6||0
1647347200000|2022-03-15 12:26:40|1032.4|1032|1032.2|1031.6|1032.4|1032|1032.2|1031.6|2747
1647347210000|2022-03-15 12:26:50|1032|1031.4|1032.4|1032|1032.4|1032|1031.6|1031.2|10876
1647347220000|2022-03-15 12:27:00|1032.6|1032.2|1033.2|1032.8|1033.2|1032.8|1032.6|1032.2|15140
1647347230000|2022-03-15 12:27:10|1033.4|1033|1033.4|1032.8|1034|1033.6|1033.4|1032.8|21778
1647347240000|2022-03-15 12:27:20|1033.2|1032.6|1032.8|1032.2|1033.2|1032.6|1032.8|1032.2|2780
1647347250000|2022-03-15 12:27:30|1033|1032.4|1032.8|1032.4|1033|1032.4|1032.8|1032.2|0
1647347260000|2022-03-15 12:27:40|1033|1032.6|1033|1032.4|1033|1032.6|1032.8|1032.4|0
1647347270000|2022-03-15 12:27:50|1033.2|1032.8|1032.8|1032.4|1033.6|1033.2|1032.8|1032.2|12215
1647347280000|2022-03-15 12:28:00|1032.6|1032.2|1033.2|1032.6|1033.2|1032.6|1032.6|1032.2|0
1647347290000|2022-03-15 12:28:10|1033.4|1032.8|1032.4|1032|1033.4|1032.8|1032.4|1031.8|6479
1647347300000|2022-03-15 12:28:20|1032.2|1031.8|1031.8|1031.2|1032.2|1032|1031.8|1031.2|0
1647347310000|2022-03-15 12:28:30|1031.6|1031|1031.4|1030.8|1031.8|1031.2|1031.4|1030.8|490
1647347320000|2022-03-15 12:28:40|1031.2||1031.4||1031.4||1031.2||0
1647347330000|2022-03-15 12:28:50||1031||1031||1031||1031|0
1647347340000|2022-03-15 12:29:00|1031.6|1031.2|1031.8|1031.4|1032.2|1031.8|1031.6|1031|12167
1647347350000|2022-03-15 12:29:10|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|13
1647347360000|2022-03-15 12:29:20|||||||||982
1647347370000|2022-03-15 12:29:30|1032.2|1031.8|1032|1031.8|1032.4|1031.8|1031.8|1031.4|2686
1647347380000|2022-03-15 12:29:40|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|7443
1647347400000|2022-03-15 12:30:00|1032|1031.6|1031.4|1031|1032.6|1032.2|1031.2|1030.6|24656
1647347410000|2022-03-15 12:30:10|1031.6|1031.2|1032|1031.4|1032.6|1032|1031.6|1031.2|2414
1647347420000|2022-03-15 12:30:20|1031.8|1031.2|1033.2|1032.8|1033.2|1032.8|1031.4|1031|4919
1647347430000|2022-03-15 12:30:30|1033|1032.6|1034|1033.6|1035|1034.4|1032.8|1032.2|5547
1647347440000|2022-03-15 12:30:40|1033.8|1033.4|1033.4|1032.8|1034.8|1034.2|1033.4|1032.6|1067
1647347450000|2022-03-15 12:30:50|1033.6|1033|1033.8|1033.2|1033.8|1033.2|1033.4|1032.8|38
1647347460000|2022-03-15 12:31:00|1033.6|1033|1032.8|1032|1034.4|1033.8|1032.8|1032|7912
1647347470000|2022-03-15 12:31:10|1032.6|1032.2|1032.4|1032|1032.8|1032.4|1032.4|1031.8|221
1647347480000|2022-03-15 12:31:20|1032.2|1031.8|1033.4|1032.8|1033.4|1032.8|1032.2|1031.8|4224
1647347490000|2022-03-15 12:31:30|1033.2|1033|1033|1032.6|1033.4|1033|1033|1032.4|351
1647347500000|2022-03-15 12:31:40|1032.8|1032.4|1033|1032.6|1033.4|1032.6|1032.8|1032.2|1
1647347510000|2022-03-15 12:31:50|1033.4|1032.4|1033|1032.6|1033.4|1032.8|1033|1032.2|590
1647347520000|2022-03-15 12:32:00|1032.8|1032.4|1032.8|1032.4|1033.6|1033|1032.6|1032.2|8990
1647347530000|2022-03-15 12:32:10|1033|1032.2|1033.6|1033|1033.6|1033.4|1033|1032.2|0
1647347540000|2022-03-15 12:32:20|1033.8|1033.2|1034|1033.2|1034.2|1033.8|1033.6|1033|5254
1647347550000|2022-03-15 12:32:30|1033.6|1033.4|1034|1033.4|1034.2|1033.6|1033.4|1032.6|1026
1647347560000|2022-03-15 12:32:40|1034.2|1033.6|1034.4|1034|1034.4|1034|1033.8|1033.4|0
1647347570000|2022-03-15 12:32:50|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034|1033.4|0
1647347580000|2022-03-15 12:33:00|1034.2|1033.6|1034.4|1033.8|1034.8|1034.6|1034|1033.4|10940
1647347590000|2022-03-15 12:33:10|1034.6|1034|1035|1034.6|1035.4|1034.8|1034.6|1034|3662
1647347600000|2022-03-15 12:33:20|1035.2|1034.4|1035|1034.4|1035.4|1035|1034.6|1034.2|4020
1647347610000|2022-03-15 12:33:30|1035.2|1034.6|1035.6|1035.2|1036|1035.4|1035|1034.4|2201
1647347620000|2022-03-15 12:33:40|1035.4|1035|1035.8|1035.2|1035.8|1035.2|1034.6|1034.2|10854
1647347630000|2022-03-15 12:33:50|1035.6|1035|1036|1035.4|1036.6|1036.2|1035.6|1035|10673
1647347640000|2022-03-15 12:34:00|1036.2|1035.6|1035.6|1035.2|1036.4|1035.6|1035.6|1035|23513
1647347650000|2022-03-15 12:34:10|1035.4|1035|1035.8|1035.4|1036.2|1035.8|1035.4|1035|33301
1647347660000|2022-03-15 12:34:20|1036|1035.6|1035.4|1035|1036.2|1035.8|1035.4|1035|11252
1647347670000|2022-03-15 12:34:30|1035.2|1034.8|1035.4|1034.8|1035.8|1035.2|1035.2|1034.6|1908
1647347680000|2022-03-15 12:34:40|1035.2|1034.6|1036|1035.6|1036.2|1035.8|1035|1034.6|6206
1647347690000|2022-03-15 12:34:50|1035.8|1035.4|1036.2|1035.6|1036.2|1035.8|1035.8|1035.4|1677
1647347700000|2022-03-15 12:35:00|1036.4|1035.8|1036.6|1036|1036.6|1036|1036.2|1035.8|3019
1647347710000|2022-03-15 12:35:10|1036.4|1036.2|1037|1036.6|1037|1036.6|1036.4|1036.2|147
1647347720000|2022-03-15 12:35:20|1037.2|1036.8|1038|1037.4|1038|1037.4|1037.2|1036.8|3231
1647347730000|2022-03-15 12:35:30|1037.8|1037.2|1038|1037.4|1038|1037.8|1037.6|1037|8912
1647347740000|2022-03-15 12:35:40|1037.8|1037.2|1037.2|1036.6|1038.4|1038|1036.8|1036.4|9828
1647347750000|2022-03-15 12:35:50|1037.4|1036.8|1037.8|1037.4|1038|1037.6|1037.4|1036.6|534
1647347760000|2022-03-15 12:36:00|1038|1037.2|1037.8|1037.2|1038|1037.8|1037.6|1037|1544
1647347770000|2022-03-15 12:36:10|1038|1037.4|1038.2|1038|1038.8|1038.2|1038|1037.4|17868
1647347780000|2022-03-15 12:36:20|1038.4|1037.8|1037.8|1037.2|1038.4|1037.8|1037.4|1036.8|485
1647347790000|2022-03-15 12:36:30|1038|1037.4|1038|1037.4|1038.2|1037.8|1038|1037.2|6197
1647347800000|2022-03-15 12:36:40|1037.8|1037.6|1036.8|1036.4|1037.8|1037.6|1036.8|1036.4|8000
1647347810000|2022-03-15 12:36:50|1036.6|1036.6|1037.2|1036.6|1037.2|1036.6|1036.6|1036.6|350
1647347820000|2022-03-15 12:37:00|1037.4|1037|1037|1036.4|1037.4|1037|1037|1036.4|0
1647347830000|2022-03-15 12:37:10|1036.8|1036.6|1036.6|1036.2|1037.2|1036.6|1036.4|1035.8|5831
1647347840000|2022-03-15 12:37:20|1037|1036.4|1036|1035.8|1037.2|1036.6|1036|1035.6|9
1647347850000|2022-03-15 12:37:30|1036.2|1035.6|1036.4|1036|1036.4|1036|1036.2|1035.6|583
1647347860000|2022-03-15 12:37:40|1036.2|1035.8|1036.2|1035.8|1036.4|1036|1036.2|1035.8|0
1647347870000|2022-03-15 12:37:50|1036.4|1036|1036.8|1036.4|1036.8|1036.4|1036.4|1036|1024
1647347880000|2022-03-15 12:38:00|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.2|1035.6|7408
1647347890000|2022-03-15 12:38:10|1036.6|1035.8|1036.4|1036|1036.6|1036.2|1036.4|1035.8|179
1647347900000|2022-03-15 12:38:20|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.6|1036|236
1647347910000|2022-03-15 12:38:30|1036.4|1036.4|1036.2|1035.6|1036.4|1036.4|1036.2|1035.6|560
1647347920000|2022-03-15 12:38:40|1036.4|1035.8|1036.8|1036.2|1036.8|1036.2|1036.4|1035.8|378
1647347930000|2022-03-15 12:38:50|1036.6|1036|1036.4|1036|1036.6|1036.2|1036.4|1035.8|2551
1647347940000|2022-03-15 12:39:00|1036.6|1036.2|1037|1036.6|1037|1036.8|1036.6|1036.2|898
1647347950000|2022-03-15 12:39:10|1037.2|1036.8|1037|1036.4|1037.6|1037.2|1036.8|1036.2|15257
1647347960000|2022-03-15 12:39:20|1036.8|1036.2|1037.4|1036.8|1037.4|1037|1036.8|1036.2|11023
1647347970000|2022-03-15 12:39:30|1037.2|1036.6|1037|1036.6|1037.2|1036.8|1036.6|1036.4|10322
1647347980000|2022-03-15 12:39:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.6|1036.2|3635
1647347990000|2022-03-15 12:39:50|1037|1036.6|1036.2|1035.8|1037|1036.6|1036.2|1035.8|4292
1647348000000|2022-03-15 12:40:00|1036|1035.6|1036.8|1036.2|1036.8|1036.2|1036|1035.6|258
1647348010000|2022-03-15 12:40:10|1036.6|1036.4|1037.4|1036.8|1037.4|1036.8|1036.6|1036|16929
1647348020000|2022-03-15 12:40:20|1037.6|1037|1037.8|1037.4|1037.8|1037.4|1037.6|1037|150
1647348030000|2022-03-15 12:40:30|1037.6|1037.2|1037.4|1037|1037.8|1037.6|1037.4|1036.8|10273
1647348040000|2022-03-15 12:40:40|1037.2|1036.8|1037.6|1037|1037.6|1037|1037.2|1036.6|707
1647348050000|2022-03-15 12:40:50|1037.4|1036.8|1037.4|1037|1037.4|1037|1037.4|1036.8|0
1647348060000|2022-03-15 12:41:00|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.4|0
1647348070000|2022-03-15 12:41:10|1037.2|1036.4|1036.8|1036.2|1037.2|1036.4|1036.6|1036|2948
1647348080000|2022-03-15 12:41:20|1036.6||1036.6||1036.6||1036.6||0
1647348090000|2022-03-15 12:41:30|1036.4|1036|1036.4|1036|1036.6|1036|1036|1035.6|7517
1647348100000|2022-03-15 12:41:40|1036.6|1036.2|1037|1036.6|1037|1036.6|1036.6|1036.2|3761
1647348110000|2022-03-15 12:41:50|1036.8|1036.4|1036.6|1036.2|1037|1036.6|1036.6|1036.2|7592
1647348120000|2022-03-15 12:42:00|1036.4|1036|1036.6|1036|1036.6|1036.2|1036.2|1035.6|3677
1647348130000|2022-03-15 12:42:10|1036.8|1036.2|1036.6|1036.2|1036.8|1036.2|1036.4|1036|5600
1647348140000|2022-03-15 12:42:20|1036.4|1036|1036.4|1035.8|1036.4|1036|1036|1035.6|4372
1647348150000|2022-03-15 12:42:30|1036|1036|1036.4|1036|1036.4|1036|1036|1035.8|364
1647348160000|2022-03-15 12:42:40|1036.2|1035.8|1036.4|1035.8|1036.4|1035.8|1036.2|1035.8|1557
1647348170000|2022-03-15 12:42:50|1035.6|1035.4|1037.6|1037.2|1037.6|1037.2|1035.6|1035.4|28252
1647348180000|2022-03-15 12:43:00|1037.4|1037|1038.8|1038.4|1038.8|1038.4|1037.4|1037|24591
1647348190000|2022-03-15 12:43:10|1038.6|1038.2|1036.8|1036.4|1038.8|1038.4|1036.6|1036|4542
1647348200000|2022-03-15 12:43:20|1036.6|1036.2|1036.2|1035.8|1036.6|1036.2|1036|1035.6|522
1647348210000|2022-03-15 12:43:30|1036.4|1036|1037.2|1036.8|1037.2|1036.8|1036.4|1036|1057
1647348220000|2022-03-15 12:43:40|1037|1036.6|1036.6|1036.2|1037|1036.6|1036.6|1036|2938
1647348230000|2022-03-15 12:43:50|1036.4|1036|1036.4|1035.8|1036.4|1036|1036.2|1035.8|0
1647348240000|2022-03-15 12:44:00|1036.2|1036|1036|1035.4|1036.4|1036|1036|1035.4|424
1647348250000|2022-03-15 12:44:10||1035.6||1035.6||1035.6||1035.4|0
1647348260000|2022-03-15 12:44:20|1035.6|1035.4|1034.6|1034.2|1035.6|1035.4|1034.6|1034|19381
1647348270000|2022-03-15 12:44:30|1034.4|1034|1035.2|1034.8|1035.2|1034.8|1034.2|1034|20262
1647348280000|2022-03-15 12:44:40|1035.4|1035|1035.4|1035|1035.4|1035|1035.2|1035|0
1647348290000|2022-03-15 12:44:50|1035.2|1034.8|1035.8|1035.4|1036|1035.4|1035.2|1034.6|5663
1647348300000|2022-03-15 12:45:00|1036|1035.6|1035.8|1035.2|1036|1035.8|1035.8|1035.2|4010
1647348310000|2022-03-15 12:45:10|1035.6|1035.4|1035.4|1035|1035.6|1035.4|1035.2|1034.6|4408
1647348320000|2022-03-15 12:45:20|||||||||49
1647348330000|2022-03-15 12:45:30|1035.6|1035.2|1035.6|1035|1035.6|1035.2|1035.6|1035|9
1647348340000|2022-03-15 12:45:40|1035.8|1035.2|1035.8|1035.6|1035.8|1035.6|1035.8|1035|422
1647348350000|2022-03-15 12:45:50|1036|1035.8|1036|1035.6|1036|1035.8|1035.8|1035.4|5780
1647348360000|2022-03-15 12:46:00|1036.2|1035.8|1036.4|1035.8|1036.4|1035.8|1036|1035.6|4015
1647348370000|2022-03-15 12:46:10|1036.2|1035.6|1035.8|1035.4|1036.2|1035.6|1035.8|1035.2|7791
1647348380000|2022-03-15 12:46:20|1036|1035.6|1036|1035.6|1036.2|1035.8|1036|1035.4|6409
1647348390000|2022-03-15 12:46:30|1036.2|1035.8|1036.4|1036|1036.4|1036|1036|1035.6|1040
1647348410000|2022-03-15 12:46:50|1036.6|1036.2|1037.4|1037|1038.8|1038.4|1036.6|1036.2|17397
1647348420000|2022-03-15 12:47:00|1037.6|1037.2|1037.4|1036.8|1037.8|1037.4|1037.2|1036.8|509
1647348430000|2022-03-15 12:47:10|1037.2|1036.6|1038.6|1038.2|1039|1038.6|1036.2|1035.8|113770
1647348440000|2022-03-15 12:47:20|1038.8|1038.4|1038.8|1038.4|1039.8|1039.4|1038|1037.4|15436
1647348450000|2022-03-15 12:47:30|1039|1038.2|1038.4|1037.8|1039|1038.2|1037.8|1037.4|6190
1647348460000|2022-03-15 12:47:40|1038.6|1038|1038.8|1038.2|1039|1038.4|1038.4|1037.8|645
1647348470000|2022-03-15 12:47:50|1039|1038.4|1039.2|1038.8|1039.4|1038.8|1038.8|1038.2|292
1647348480000|2022-03-15 12:48:00|1039|1038.6|1039|1038.6|1039|1038.6|1038.4|1037.8|1641
1647348490000|2022-03-15 12:48:10|1038.8|1038.4|1038.4|1037.6|1038.8|1038.4|1038.2|1037.6|0
1647348500000|2022-03-15 12:48:20|1038.6|1037.8|1039|1038.6|1039.4|1038.8|1038.6|1037.8|10450
1647348510000|2022-03-15 12:48:30|1039.2|1038.8|1039|1038.6|1039.2|1039|1039|1038.6|5077
1647348520000|2022-03-15 12:48:40|1038.8|1038.4|1038.6|1038.2|1038.8|1038.6|1038.6|1038.2|5509
1647348530000|2022-03-15 12:48:50|1038.4|1038|1039|1038.6|1039|1038.6|1038.4|1038|2149
1647348540000|2022-03-15 12:49:00|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.2|1977
1647348550000|2022-03-15 12:49:10|1038.8|1038.4|1038.2|1037.8|1039|1038.4|1038|1037.6|18497
1647348560000|2022-03-15 12:49:20|1038|1037.6|1037.6|1037.2|1038|1037.8|1037.6|1037.2|1449
1647348570000|2022-03-15 12:49:30|1037.4|1037|1035.4|1034.8|1037.4|1037|1035.2|1034.6|982
1647348580000|2022-03-15 12:49:40|1035.6|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|600
1647348590000|2022-03-15 12:49:50|1035.6|1035.2|1035|1034.6|1035.6|1035.2|1034.8|1034.4|4364
1647348600000|2022-03-15 12:50:00|1035.2|1034.8|1034.2|1033.8|1035.8|1035|1034|1033.4|8035
1647348610000|2022-03-15 12:50:10|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|760
1647348620000|2022-03-15 12:50:20|1034|1033.6|1034.4|1033.8|1034.8|1034.4|1034|1033.4|659
1647348630000|2022-03-15 12:50:30|1034.2|1033.6|1035.4|1034.6|1035.4|1034.8|1033.6|1033.2|10147
1647348640000|2022-03-15 12:50:40|1035.2|1034.8|1035.4|1034.8|1035.4|1034.8|1035|1034.4|0
1647348650000|2022-03-15 12:50:50|1034.8|1035|1036.2|1035.6|1036.4|1035.8|1034.8|1034.6|26455
1647348660000|2022-03-15 12:51:00|1036.4|1035.8|1036.8|1036.2|1037.4|1036.8|1036.4|1035.8|2992
1647348670000|2022-03-15 12:51:10|1036.6|1036|1036.4|1035.6|1036.8|1036.4|1036|1035.6|3102
1647348680000|2022-03-15 12:51:20|1036.2||1036.4||1036.4||1036.2||0
1647348690000|2022-03-15 12:51:30|1036.2|1035.8|1036.2|1035.8|1036.4|1036.2|1036|1035.4|7117
1647348700000|2022-03-15 12:51:40|1036|1035.6|1037|1036.6|1037|1036.6|1036|1035.6|7098
1647348710000|2022-03-15 12:51:50|1036.8|1036.4|1037.4|1036.8|1037.6|1037|1036.6|1036.2|1799
1647348720000|2022-03-15 12:52:00|1037.6|1037|1037.8|1037.2|1037.8|1037.2|1037.4|1036.8|0
1647348730000|2022-03-15 12:52:10|1037.6|1037|1037.8|1037.2|1037.8|1037.4|1037.4|1037|7143
1647348740000|2022-03-15 12:52:20|1038|1037.4|1037.8|1037.2|1038|1037.4|1037.8|1037.2|0
1647348750000|2022-03-15 12:52:30|1037.6|1037|1037|1036.4|1037.6|1037|1036.8|1036.4|4479
1647348760000|2022-03-15 12:52:40|1036.8|1036.2|1036.4|1036|1036.8|1036.4|1036.4|1036|0
1647348770000|2022-03-15 12:52:50|1036.2|1035.8|1037.2|1036.8|1037.2|1036.8|1036|1035.4|922
1647348780000|2022-03-15 12:53:00|1037.4|1036.6|1037.2|1036.6|1037.4|1036.8|1037|1036.4|404
1647348790000|2022-03-15 12:53:10|1037|1036.4|1036.6|1036.2|1037.4|1036.8|1036.6|1036.2|0
1647348800000|2022-03-15 12:53:20|1036.8|1036.4|1036.8|1036.2|1036.8|1036.4|1036.8|1036.2|0
1647348810000|2022-03-15 12:53:30|1036.6|1036|1037|1036.4|1037|1036.4|1036.4|1036|7306
1647348820000|2022-03-15 12:53:40|1036.8|1036.2|1037.6|1037.2|1037.6|1037.2|1036.6|1036.2|7238
1647348830000|2022-03-15 12:53:50|1037.8|1037.4|1039.2|1038.6|1039.6|1039.2|1037.8|1037.4|14257
1647348840000|2022-03-15 12:54:00|1039|1038.4|1039.2|1038.6|1039.2|1038.6|1038.2|1038|6799
1647348850000|2022-03-15 12:54:10|1039|1038.4|1038.8|1038.2|1039.2|1038.8|1038.8|1038.2|2922
1647348860000|2022-03-15 12:54:20|1039|1038.4|1039|1038.8|1039.2|1038.8|1039|1038.4|767
1647348870000|2022-03-15 12:54:30|1039.2|1038.6|1038.6|1038|1039.2|1038.6|1038.6|1038|6463
1647348880000|2022-03-15 12:54:40|1038.4|1037.8|1037.4|1037|1038.4|1037.8|1037.4|1036.8|2640
1647348890000|2022-03-15 12:54:50|1037.8|1036.8|1039|1038.6|1039.4|1038.8|1037.4|1036.8|4863
1647348900000|2022-03-15 12:55:00|1038.8|1038.4|1038.2|1037.6|1038.8|1038.4|1037.8|1037.4|4059
1647348910000|2022-03-15 12:55:10|1038|1037.4|1038.6|1038|1038.8|1038.4|1037.8|1037.2|20791
1647348920000|2022-03-15 12:55:20|1038.4|1037.8|1038.2|1037.6|1038.4|1038|1037.8|1037.4|950
1647348930000|2022-03-15 12:55:30|1038|1037.4|1039|1038.4|1039|1038.6|1037.8|1037.4|2749
1647348940000|2022-03-15 12:55:40|1038.8|1038.2|1037.4|1037|1038.8|1038.2|1037.2|1036.8|26091
1647348950000|2022-03-15 12:55:50|1037.6|1037.2|1037.8|1037.2|1037.8|1037.4|1037.4|1037|1576
1647348960000|2022-03-15 12:56:00|1037.6|1037.4|1038.2|1037.6|1038.2|1037.8|1037.6|1037.4|183
1647348970000|2022-03-15 12:56:10|1038.4|1037.8|1038.8|1038.4|1039.4|1038.8|1038.4|1037.8|2209
1647348980000|2022-03-15 12:56:20||1038.6||1038.4||1038.6||1038.4|1422
1647348990000|2022-03-15 12:56:30|1039|1038.6|1038.8|1038.2|1039.4|1038.8|1038.8|1038.2|1895
1647349000000|2022-03-15 12:56:40|1039|1038.4|1038.8|1038.2|1039.4|1038.8|1038.8|1038.2|0
1647349010000|2022-03-15 12:56:50|1039|1038.4|1038.6|1038|1039.2|1038.6|1038.2|1037.8|899
1647349020000|2022-03-15 12:57:00|1038.8|1038.2|1038.8|1038.4|1039|1038.4|1038.8|1038|169
1647349030000|2022-03-15 12:57:10|1039|1038.6|1039.2|1038.8|1039.4|1038.8|1039|1038.4|0
1647349040000|2022-03-15 12:57:20|1039.4|1039|1039.8|1039.2|1039.8|1039.2|1039.4|1039|495
1647349050000|2022-03-15 12:57:30|1039.6||1039.6||1039.8||1039.6||0
1647349060000|2022-03-15 12:57:40|1039.4|1039|1039.8|1039.2|1040|1039.6|1039.4|1039|16443
1647349070000|2022-03-15 12:57:50|1040|1039.4|1040.6|1040.2|1041.2|1040.6|1040|1039.4|27732
1647349080000|2022-03-15 12:58:00|1040.8|1040.4|1040.8|1040.2|1041|1040.4|1040.6|1040.2|4658
1647349090000|2022-03-15 12:58:10|1041|1040.4|1039.6|1039|1041|1040.6|1039.6|1039|2981
1647349100000|2022-03-15 12:58:20|1039.8|1039.2|1039.6|1039|1039.8|1039.2|1039.6|1039|0
1647349110000|2022-03-15 12:58:30|1039.4|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039|973
1647349130000|2022-03-15 12:58:50|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.4|1038.8|1598
1647349140000|2022-03-15 12:59:00|1039.2|1038.8|1039.2|1038.6|1039.4|1038.8|1039|1038.6|2484
1647349150000|2022-03-15 12:59:10|1039.4|1038.8|1039.4|1039|1039.6|1039.2|1039.4|1038.8|10407
1647349160000|2022-03-15 12:59:20|1039.2|1038.8|1038.4|1037.8|1039.4|1038.8|1038.4|1037.6|0
1647349170000|2022-03-15 12:59:30|1038.6|1038|1037.8|1037.4|1038.6|1038|1037.8|1037.2|721
1647349180000|2022-03-15 12:59:40|1037.6|1037.2|1037.6|1037|1037.6|1037.4|1037.6|1037|15
1647349190000|2022-03-15 12:59:50|1037.4|1036.8|1037.6|1037|1037.6|1037|1037|1036.6|15855
1647349200000|2022-03-15 13:00:00|1037.8|1037.2|1037.8|1037.2|1038.4|1037.6|1037.8|1037.2|359
1647349210000|2022-03-15 13:00:10|1038|1037.4|1038|1037.4|1038|1037.6|1037.8|1037.2|0
1647349220000|2022-03-15 13:00:20|1038.2|1037.6|1038.4|1037.8|1038.4|1038|1038.2|1037.6|882
1647349230000|2022-03-15 13:00:30|1038.6|1038|1038.8|1038.2|1038.8|1038.4|1038.4|1038|3826
1647349240000|2022-03-15 13:00:40|1038.6|1038|1038|1037.4|1038.6|1038|1037.8|1037.4|0
1647349250000|2022-03-15 13:00:50|1038.2|1037.6|1039|1038.4|1039.2|1038.8|1038.2|1037.6|7686
1647349260000|2022-03-15 13:01:00|1038.8|1038.2|1039|1038.4|1039|1038.4|1038.6|1038.2|330
1647349270000|2022-03-15 13:01:10|1039.2|1038.6|1039.4|1039|1039.6|1039|1039.2|1038.6|874
1647349280000|2022-03-15 13:01:20|1039.6|1038.8|1039.4|1038.8|1039.6|1039|1039.2|1038.8|0
1647349290000|2022-03-15 13:01:30|1039.2|1038.6|1039|1038.6|1039.4|1038.8|1038.8|1038.6|14404
1647349300000|2022-03-15 13:01:40|1038.8|1038.4|1038.4|1038|1039|1038.4|1038.4|1038|3914
1647349310000|2022-03-15 13:01:50|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.6|1038|496
1647349320000|2022-03-15 13:02:00|1038.6|1038.2|1038.8|1038.2|1038.8|1038.4|1038.6|1038.2|0
1647349330000|2022-03-15 13:02:10|1038.6|1038.4|1038|1037.6|1038.6|1038.4|1038|1037.2|3869
1647349340000|2022-03-15 13:02:20|1038.2|1037.8|1038.6|1038|1038.6|1038.2|1038.2|1037.8|1348
1647349350000|2022-03-15 13:02:30|1038.4|1037.8|1038|1037.6|1038.4|1038|1038|1037.4|3446
1647349360000|2022-03-15 13:02:40|1038.2|1037.4|1038.4|1037.8|1038.4|1037.8|1038.2|1037.4|346
1647349370000|2022-03-15 13:02:50||1038||1037.8||1038||1037.8|0
1647349380000|2022-03-15 13:03:00|1038.2|1038|1038|1037.4|1038.2|1038|1038|1037.4|0
1647349390000|2022-03-15 13:03:10|1038.2|1037.6|1038.2|1037.6|1038.4|1038|1038.2|1037.4|1510
1647349400000|2022-03-15 13:03:20|1038|1037.4|1038.6|1038.2|1038.6|1038.2|1038|1037.4|3816
1647349410000|2022-03-15 13:03:30|1038.8|1038.4|1039.2|1038.6|1039.2|1038.8|1038.4|1038|8173
1647349420000|2022-03-15 13:03:40|1039|1038.8|1039.4|1039|1039.6|1039|1039|1038.8|1198
1647349430000|2022-03-15 13:03:50|1039.2|1039.2|1039.8|1039.2|1040|1039.6|1039.2|1039.2|1577
1647349440000|2022-03-15 13:04:00|1039.6|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1038.6|1482
1647349450000|2022-03-15 13:04:10|1040|1039.6|1040.4|1039.8|1040.6|1040.2|1039.8|1039.4|35635
1647349460000|2022-03-15 13:04:20|1040.2|1039.6|1040.6|1040|1040.6|1040|1040|1039.6|917
1647349470000|2022-03-15 13:04:30|1040.4|1039.8|1039.6|1039.2|1040.4|1039.8|1039.6|1039.2|7186
1647349480000|2022-03-15 13:04:40|1039.8|1039.4|1040|1039.6|1040.4|1039.8|1039.8|1039.4|314
1647349490000|2022-03-15 13:04:50|1040.2|1039.4|1040|1039.8|1040.4|1039.8|1039.8|1039.4|0
1647349500000|2022-03-15 13:05:00|1039.8|1039.6|1039.8|1039.2|1040|1039.8|1039.6|1039.2|3592
1647349510000|2022-03-15 13:05:10|1039.6|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.4|0
1647349520000|2022-03-15 13:05:20|1040.2|1039.8|1040.6|1040|1040.6|1040.2|1040|1039.8|251
1647349530000|2022-03-15 13:05:30|1040.4|1039.8|1040|1039.6|1040.4|1039.8|1040|1039.4|1968
1647349540000|2022-03-15 13:05:40|1040.2|1039.8|1039.8|1039.4|1040.4|1039.8|1039.8|1039.2|652
1647349550000|2022-03-15 13:05:50|1039.6|1039.2|1039.6|1039|1039.8|1039.4|1039.4|1039|4463
1647349560000|2022-03-15 13:06:00|1039|1039.2|1038.8|1038.2|1039.6|1039.2|1038.8|1038.2|6574
1647349570000|2022-03-15 13:06:10|1038.6|1038.4|1038.4|1038|1038.8|1038.4|1038.4|1038|3719
1647349580000|2022-03-15 13:06:20|1038.2|1037.8|1038|1037.4|1038.2|1038|1038|1037.4|1451
1647349590000|2022-03-15 13:06:30|1038.2|1037.6|1038.4|1037.8|1038.8|1038.4|1038.2|1037.6|17794
1647349600000|2022-03-15 13:06:40|1038.2|1037.6|1037.8|1037.2|1038.2|1037.6|1037.8|1037.2|1863
1647349610000|2022-03-15 13:06:50|1037.6|1037|1037.4|1037|1037.6|1037|1037.4|1037|0
1647349620000|2022-03-15 13:07:00|1037.6|1037.2|1038.4|1037.8|1038.4|1038|1037.6|1037.2|12073
1647349630000|2022-03-15 13:07:10|1038.6|1038|1039|1038.4|1039|1038.4|1038.6|1038|604
1647349640000|2022-03-15 13:07:20|1038.8||1039||1039||1038.8||0
1647349650000|2022-03-15 13:07:30|1038.8|1038.6|1038.2|1037.8|1038.8|1038.6|1038.2|1037.8|2864
1647349660000|2022-03-15 13:07:40|1038.4|1038|1038.6|1038|1038.6|1038|1038.4|1038|103
1647349670000|2022-03-15 13:07:50|1038.4|1038.2|1038.4|1038|1038.4|1038.2|1038.4|1038|0
1647349680000|2022-03-15 13:08:00|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.4|0
1647349690000|2022-03-15 13:08:10|1038.2|1037.8|1038.6|1038|1038.6|1038.2|1038.2|1037.8|4970
1647349700000|2022-03-15 13:08:20|1038.4|1038.2|1038.8|1038.2|1038.8|1038.4|1038.4|1038.2|1
1647349710000|2022-03-15 13:08:30|1038.6|1038.4|1038.8|1038.6|1039|1038.6|1038.6|1038.4|14
1647349720000|2022-03-15 13:08:40||1038.4||1038.4||1038.6||1038.4|2297
1647349730000|2022-03-15 13:08:50|1039|1038.6|1039.6|1039.2|1039.8|1039.2|1039|1038.6|17423
1647349740000|2022-03-15 13:09:00|1039.4|1039|1039|1038.4|1039.4|1039|1038.4|1038|4287
1647349750000|2022-03-15 13:09:10|1038.8|1038.2|1038.8|1038.2|1038.8|1038.4|1038.8|1038.2|0
1647349760000|2022-03-15 13:09:20|1038.6|1038|1039|1038.2|1039|1038.2|1038.6|1038|10
1647349770000|2022-03-15 13:09:30|1038.8|1038.4|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|311
1647349780000|2022-03-15 13:09:40|1038.6|1038.2|1038|1037.6|1038.6|1038.4|1038|1037.6|2584
1647349790000|2022-03-15 13:09:50|1037.8|1037.4|1037.4|1037|1037.8|1037.4|1037|1036.6|1014
1647349800000|2022-03-15 13:10:00|1037.6|1037.2|1038|1037.6|1038.2|1037.6|1037.6|1037.2|1474
1647349810000|2022-03-15 13:10:10|1037.8|1037.4|1038.4|1037.8|1038.6|1038|1037.8|1037.4|4352
1647349820000|2022-03-15 13:10:20|1038.6|1038|1039.2|1038.8|1039.6|1039|1038.4|1037.8|3082
1647349830000|2022-03-15 13:10:30|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|1396
1647349840000|2022-03-15 13:10:40||1039||1038.8||1039||1038.8|0
1647349850000|2022-03-15 13:10:50|1039.4|1039|1039.6|1039|1039.6|1039.2|1039.4|1038.8|1573
1647349860000|2022-03-15 13:11:00|1039.8|1039.2|1040|1039.8|1040|1039.8|1039.8|1039.2|388
1647349870000|2022-03-15 13:11:10|1040.2|1040|1040.6|1040|1040.8|1040.2|1040.2|1039.8|3395
1647349880000|2022-03-15 13:11:20|1040.8|1040.2|1040.6|1040|1040.8|1040.4|1040.4|1039.8|0
1647349890000|2022-03-15 13:11:30|1040|1039.8|1040.4|1040|1040.8|1040.6|1040|1039.6|7973
1647349900000|2022-03-15 13:11:40|1040.2|1039.8|1041|1040.6|1041|1040.6|1040.2|1039.8|100
1647349910000|2022-03-15 13:11:50|1041.2|1040.4|1041.6|1041|1041.6|1041|1041.2|1040.4|732
1647349920000|2022-03-15 13:12:00|1041.4|1040.8|1041.2|1040.6|1041.8|1041.2|1041.2|1040.6|2893
1647349930000|2022-03-15 13:12:10|1041.4|1040.8|1041.4|1040.8|1041.4|1041|1041|1040.6|535
1647349940000|2022-03-15 13:12:20|1041.6|1041|1041.8|1041.2|1041.8|1041.2|1041.4|1041|558
1647349950000|2022-03-15 13:12:30|1041.6||1041.4||1041.6||1041.4||0
1647349960000|2022-03-15 13:12:40|1041.2|1041|1041.8|1041.4|1042.4|1042|1041.2|1041|17329
1647349970000|2022-03-15 13:12:50|1042|1041.2|1041.6|1041|1042|1041.2|1041.4|1041|2367
1647349980000|2022-03-15 13:13:00|1041.8|1041.2|1042.2|1041.6|1042.2|1042|1041.8|1041.2|300
1647349990000|2022-03-15 13:13:10|1042|1041.4|1042|1041.6|1042.2|1041.6|1041.8|1041.4|500
1647350000000|2022-03-15 13:13:20|1041.8|1041.4|1041.6|1041|1041.8|1041.4|1041.4|1041|1010
1647350010000|2022-03-15 13:13:30|1041.4|1041.2|1041.4|1040.8|1041.6|1041.4|1041.4|1040.8|1414
1647350020000|2022-03-15 13:13:40|1041.2|1040.6|1041|1040.6|1041.4|1040.8|1040.8|1040.2|1320
1647350030000|2022-03-15 13:13:50|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|2
1647350040000|2022-03-15 13:14:00|1041.2|1040.8|1040.6|1040|1041.4|1040.8|1040.6|1040|5020
1647350050000|2022-03-15 13:14:10||1040.2||1040.2||1040.2||1040|0
1647350060000|2022-03-15 13:14:20|1040.4|1040.4|1040.2|1039.6|1040.4|1040.4|1040|1039.6|370
1647350070000|2022-03-15 13:14:30|1040|1039.4|1040.4|1039.8|1040.6|1040|1040|1039.4|4500
1647350080000|2022-03-15 13:14:40|1040.2|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.6|0
1647350090000|2022-03-15 13:14:50|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.2|1039.8|989
1647350100000|2022-03-15 13:15:00|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|1793
1647350110000|2022-03-15 13:15:10|1040.4|1040|1040.8|1040.4|1040.8|1040.4|1040.4|1040|2505
1647350120000|2022-03-15 13:15:20|1040.6|1040.2|1040.8|1040.2|1040.8|1040.2|1040.4|1040.2|6140
1647350130000|2022-03-15 13:15:30|1041|1040.4|1041.4|1041|1041.4|1041|1041|1040.4|13837
1647350140000|2022-03-15 13:15:40|1041.6|1041.2|1042|1041.4|1042.2|1041.6|1041.6|1041.2|1765
1647350150000|2022-03-15 13:15:50|1042.2|1041.6|1042|1041.4|1042.2|1041.8|1041.6|1041.2|1424
1647350160000|2022-03-15 13:16:00|1041.8|1041.6|1041.8|1041.4|1042|1041.8|1041.8|1041.4|419
1647350170000|2022-03-15 13:16:10|1042||1041.8||1042||1041.6||1
1647350180000|2022-03-15 13:16:20|1042|1041.2|1041.4|1040.8|1042|1041.2|1041.4|1040.8|8715
1647350190000|2022-03-15 13:16:30|1041.6|1041|1041.4|1041|1041.8|1041.4|1041.4|1041|7554
1647350200000|2022-03-15 13:16:40|1041.6|1040.8|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|427
1647350210000|2022-03-15 13:16:50|1041.8|1041|1041.6|1041|1041.8|1041.2|1041|1040.6|9376
1647350220000|2022-03-15 13:17:00|1041.4||1041.4||1041.4||1041.4||250
1647350230000|2022-03-15 13:17:10|1041.2|1040.8|1040.6|1040.4|1041.2|1041|1040.6|1040.2|7142
1647350240000|2022-03-15 13:17:20|1040.4|1040.2|1040.2|1039.8|1040.6|1040.2|1040.2|1039.8|3607
1647350250000|2022-03-15 13:17:30|1040|1039.6|1040.4|1039.8|1040.4|1039.8|1039.8|1039.2|377
1647350260000|2022-03-15 13:17:40|1040.6|1040|1040.2|1039.8|1040.6|1040|1040.2|1039.8|0
1647350270000|2022-03-15 13:17:50||1040||1039.6||1040||1039.6|720
1647350280000|2022-03-15 13:18:00|1040.4|1039.8|1039.2|1038.8|1040.4|1040|1039.2|1038.8|5991
1647350290000|2022-03-15 13:18:10|1039.4|1039|1039.4|1038.8|1039.6|1039|1039.2|1038.8|2029
1647350300000|2022-03-15 13:18:20|1039.2|1038.6|1039.2|1038.8|1039.4|1039|1039|1038.6|4134
1647350310000|2022-03-15 13:18:30|1039|1038.6|1038.8|1038.4|1039|1038.8|1038.8|1038.4|1928
1647350320000|2022-03-15 13:18:40|1039|1038.2|1038.2|1037.8|1039|1038.2|1038.2|1037.8|2582
1647350330000|2022-03-15 13:18:50|1038.4|1038|1038.6|1038|1038.6|1038.2|1038.4|1038|3232
1647350340000|2022-03-15 13:19:00|1038.8|1038.2|1038|1037.6|1038.8|1038.4|1038|1037.6|8982
1647350350000|2022-03-15 13:19:10|1038.2|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.6|598
1647350360000|2022-03-15 13:19:20|1038.4|1037.6|1038.4|1037.8|1038.4|1037.8|1038.4|1037.6|0
1647350370000|2022-03-15 13:19:30|1038.2|1037.6|1038.4|1038|1038.6|1038|1038.2|1037.6|5918
1647350380000|2022-03-15 13:19:40|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.6|0
1647350390000|2022-03-15 13:19:50|1038.4|1038|1038.6|1038|1038.6|1038|1038.4|1038|3341
1647350400000|2022-03-15 13:20:00|1038.4|1037.8|1038.6|1038.2|1038.6|1038.2|1038.4|1037.8|0
1647350410000|2022-03-15 13:20:10|1038.8|1038.4|1038.8|1038.4|1039|1038.8|1038.8|1038.2|7108
1647350420000|2022-03-15 13:20:20|1039|1038.6|1039|1038.4|1039.2|1038.8|1038.6|1038.2|4836
1647350430000|2022-03-15 13:20:30|1038.8|1038.2|1038.8|1038.4|1039|1038.4|1038.6|1038.2|526
1647350440000|2022-03-15 13:20:40|1039|1038.6|1039.8|1039.2|1039.8|1039.2|1039|1038.6|391
1647350450000|2022-03-15 13:20:50|1039.6|1039|1039|1038.6|1039.6|1039|1039|1038.6|15034
1647350460000|2022-03-15 13:21:00|1039.2|1038.8|1039.2|1038.8|1039.4|1038.8|1038.8|1038.4|3612
1647350470000|2022-03-15 13:21:10|1039|1038.6|1038.8|1038.2|1039|1038.6|1038.6|1038|90
1647350490000|2022-03-15 13:21:30|1038.6|1038.4|1038.4|1038|1038.8|1038.4|1038.4|1038|3150
1647350500000|2022-03-15 13:21:40|1038.6|1038.2|1037.8|1037.4|1038.6|1038.2|1037.8|1037.4|4917
1647350510000|2022-03-15 13:21:50||1037.2||1037.2||1037.4||1037.2|0
1647350540000|2022-03-15 13:22:20|1038|1037.4|1038|1037.6|1038.8|1038.2|1038|1037.4|12540
1647350550000|2022-03-15 13:22:30|1037.8|1037.4|1037.6|1037.2|1038|1037.6|1037.2|1037|15237
1647350560000|2022-03-15 13:22:40|1037.2|1037|1037.2|1036.6|1037.2|1037|1036.6|1036.2|4834
1647350570000|2022-03-15 13:22:50|1037|1036.4|1037|1036.4|1037.2|1036.4|1036.8|1036.4|384
1647350580000|2022-03-15 13:23:00|1036.8|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.6|454
1647350590000|2022-03-15 13:23:10|1037|1036.6|1036.6|1036.4|1037.2|1036.6|1036.6|1036.4|0
1647350600000|2022-03-15 13:23:20|1036.8|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.6|415
1647350610000|2022-03-15 13:23:30|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.4|20
1647350620000|2022-03-15 13:23:40|1037||1037.2||1037.2||1037||1301
1647350630000|2022-03-15 13:23:50|1037|1036.6|1037|1036.6|1037.2|1036.6|1037|1036.6|2256
1647350640000|2022-03-15 13:24:00|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|4646
1647350650000|2022-03-15 13:24:10|1036.8|1036.4|1035.8|1035.4|1036.8|1036.4|1035.8|1035.4|570
1647350660000|2022-03-15 13:24:20|1035.6|1035.2|1036|1035.4|1036|1035.4|1035.6|1035|1132
1647350670000|2022-03-15 13:24:30|1036.2|1035.6|1037|1036.6|1037|1036.6|1036.2|1035.6|8720
1647350680000|2022-03-15 13:24:40|1036.8|1036.4|1036.6|1036.2|1037|1036.4|1036.6|1036.2|2986
1647350690000|2022-03-15 13:24:50|1036.4|1036|1036.2|1035.6|1036.4|1036.2|1036.2|1035.6|465
1647350700000|2022-03-15 13:25:00|1036.4|1035.8|1037|1036.4|1037|1036.6|1036.4|1035.8|7143
1647350710000|2022-03-15 13:25:10|1036.8|1036.6|1037|1036.4|1037|1036.6|1036.6|1036.2|1243
1647350720000|2022-03-15 13:25:20|1036.8|1036.6|1036.8|1036.4|1037|1036.6|1036.4|1036|1979
1647350730000|2022-03-15 13:25:30|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|0
1647350740000|2022-03-15 13:25:40|1036.4|1035.8|1036|1035.6|1036.4|1036|1036|1035.6|0
1647350750000|2022-03-15 13:25:50|1035.8|1035.4|1035.2|1034.8|1035.8|1035.4|1035.2|1034.8|880
1647350760000|2022-03-15 13:26:00|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1035|1034.4|0
1647350770000|2022-03-15 13:26:10|1035|1034.4|1035|1034.4|1035.2|1034.6|1034.4|1034|2513
1647350780000|2022-03-15 13:26:20|1034.8|1034.2|1034.6|1034.2|1034.8|1034.2|1034.6|1034.2|0
1647350790000|2022-03-15 13:26:30|1034.4|1034|1034.8|1034.4|1034.8|1034.4|1034.4|1033.8|4340
1647350800000|2022-03-15 13:26:40|||||||||992
1647350810000|2022-03-15 13:26:50|1034.6|1034.2|1034.4|1034|1034.8|1034.4|1034.4|1034|1526
1647350820000|2022-03-15 13:27:00|1034.6|1034.2|1034.6|1034.2|1034.8|1034.6|1034.4|1034|8961
1647350830000|2022-03-15 13:27:10|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|164
1647350840000|2022-03-15 13:27:20|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1647350850000|2022-03-15 13:27:30|1034.4|1034.4|1034.8|1034.4|1034.8|1034.6|1034.4|1034.4|1077
1647350860000|2022-03-15 13:27:40|1035|1034.6|1035.2|1034.8|1035.6|1035|1035|1034.6|2547
1647350870000|2022-03-15 13:27:50|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1035|1034.6|4026
1647350880000|2022-03-15 13:28:00|1035|1034.4|1035|1034.4|1035|1034.4|1034.2|1033.8|4127
1647350890000|2022-03-15 13:28:10|1035.2|1034.6|1033.4|1033.2|1035.2|1034.6|1033.4|1032.8|30786
1647350900000|2022-03-15 13:28:20|1033.6|1033|1033.6|1033.2|1033.6|1033.2|1033.6|1032.8|962
1647350910000|2022-03-15 13:28:30|1034|1033.4|1034.4|1034|1034.6|1034|1033.4|1033.2|17909
1647350920000|2022-03-15 13:28:40|1034.6|1034.2|1033.6|1033|1034.8|1034.4|1033.4|1032.8|7166
1647350930000|2022-03-15 13:28:50|1033.8|1033.2|1033.6|1033.2|1033.8|1033.2|1033.6|1033.2|0
1647350940000|2022-03-15 13:29:00|1033.8|1033.4|1034.4|1034|1034.6|1034|1033.8|1033.4|13829
1647350950000|2022-03-15 13:29:10|1034.6|1034.2|1034.4|1034|1034.8|1034.2|1034.4|1034|320
1647350960000|2022-03-15 13:29:20|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|1364
1647350970000|2022-03-15 13:29:30|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033|2892
1647350980000|2022-03-15 13:29:40|1033.6|1033.6|1034|1033.6|1034|1033.6|1033.6|1033.4|1072
1647350990000|2022-03-15 13:29:50|1033.8|1033.4|1033.2|1032.6|1034|1033.4|1032.6|1032.4|9628
1647351000000|2022-03-15 13:30:00|1033|1032.4|1031.2|1030.4|1033.2|1032.6|1030.4|1030.2|65307
1647351010000|2022-03-15 13:30:10|1031.4|1030.8|1033|1032.6|1033.2|1032.6|1031.4|1030.8|17313
1647351020000|2022-03-15 13:30:20|1033.2|1032.8|1033.4|1032.8|1034.2|1033.6|1033|1032.8|18994
1647351030000|2022-03-15 13:30:30|1033.6|1033|1034|1033.4|1034.2|1033.8|1032.8|1032.4|1608
1647351040000|2022-03-15 13:30:40|1033.8|1033.6|1034.4|1033.8|1034.8|1034.4|1033.6|1033.2|21803
1647351050000|2022-03-15 13:30:50|1034.6|1034|1033.8|1033.2|1034.8|1034.4|1033.8|1033.2|7009
1647351060000|2022-03-15 13:31:00|1034|1033.4|1032|1031.4|1034|1033.6|1031.6|1031.4|25736
1647351070000|2022-03-15 13:31:10|1032.2|1031.6|1033.4|1032.8|1033.4|1033|1032|1031.4|6687
1647351080000|2022-03-15 13:31:20|1033.2|1033|1030.2|1029.8|1033.4|1033|1030.2|1029.6|50311
1647351090000|2022-03-15 13:31:30|1030.4|1030.2|1030.8|1030.2|1031.2|1030.8|1030|1029.8|22552
1647351100000|2022-03-15 13:31:40|1030.6|1030|1032|1031.4|1032|1031.4|1030.2|1029.8|2907
1647351110000|2022-03-15 13:31:50|1031.8|1031.2|1032.4|1031.8|1032.4|1031.8|1031.4|1030.8|5459
1647351120000|2022-03-15 13:32:00|1032.6|1032|1029.6|1029|1032.6|1032|1029|1028.6|68397
1647351130000|2022-03-15 13:32:10|1029.8|1029.2|1030.6|1030|1030.8|1030.2|1029.2|1029|25260
1647351140000|2022-03-15 13:32:20|1030.4|1029.8|1031.6|1031|1031.8|1031.2|1029.8|1029.6|24484
1647351150000|2022-03-15 13:32:30|1031.4|1031.2|1032.4|1032|1032.4|1032|1031.2|1031|895
1647351160000|2022-03-15 13:32:40|1032.2|1031.8|1031.8|1031.2|1032.4|1032|1031.8|1031.2|4322
1647351170000|2022-03-15 13:32:50|1031.6|1031|1031.2|1030.6|1031.8|1031.2|1030.6|1030.2|5533
1647351180000|2022-03-15 13:33:00|1031|1030.4|1028.8|1028.6|1031|1030.4|1028.6|1028|36863
1647351190000|2022-03-15 13:33:10|1028.6|1028.2|1030|1029.6|1030|1029.6|1028.6|1028.2|2513
1647351200000|2022-03-15 13:33:20|1029.8|1029.4|1029.2|1028.8|1029.8|1029.4|1026.8|1026.6|80132
1647351210000|2022-03-15 13:33:30|1028.8|1028.6|1029.4|1028.8|1029.4|1029|1028.6|1028.2|5146
1647351220000|2022-03-15 13:33:40|1029.6|1029|1028.4|1027.8|1030.2|1029.8|1028.4|1027.8|4206
1647351230000|2022-03-15 13:33:50|1028.6|1028|1028.6|1028|1028.8|1028.4|1028.2|1027.6|3645
1647351240000|2022-03-15 13:34:00|1028.8|1028.4|1030.8|1030.2|1030.8|1030.2|1028.8|1028.4|20692
1647351250000|2022-03-15 13:34:10|1031|1030.4|1031.6|1031|1031.8|1031.2|1031|1030.4|4278
1647351260000|2022-03-15 13:34:20|1031.4|1031.2|1031.4|1030.8|1031.8|1031.2|1031.2|1030.4|2226
1647351270000|2022-03-15 13:34:30|1031.2|1031|1030|1029.4|1031.4|1031|1029.8|1029.4|2567
1647351280000|2022-03-15 13:34:40|1030.2|1029.6|1029.6|1029|1030.2|1029.8|1028.8|1028.4|20093
1647351290000|2022-03-15 13:34:50|1029.8|1029.2|1032.8|1032.2|1033|1032.2|1029.8|1029.2|26252
1647351300000|2022-03-15 13:35:00|1033|1032.4|1035|1034.4|1035.8|1035.4|1032.8|1032.2|29263
1647351310000|2022-03-15 13:35:10|1034.8|1034.2|1034|1033.4|1034.8|1034.2|1033.8|1033.4|2724
1647351320000|2022-03-15 13:35:20|1034.2|1033.6|1033|1032.4|1034.6|1034|1032.6|1032.2|8169
1647351330000|2022-03-15 13:35:30|1032.8|1032.2|1033.2|1032.6|1033.4|1033.2|1032.4|1032|19160
1647351340000|2022-03-15 13:35:40|1033|1032.8|1033.2|1032.6|1033.2|1032.8|1033|1032.4|100
1647351350000|2022-03-15 13:35:50|1033|1032.4|1033|1032.4|1033.6|1033.2|1032.4|1032|1021
1647351360000|2022-03-15 13:36:00|1032.8|1032.2|1032.4|1031.8|1033.6|1033|1032.4|1031.6|3866
1647351370000|2022-03-15 13:36:10|1032.6|1032|1032.6|1032|1032.8|1032.4|1032.4|1031.8|2465
1647351380000|2022-03-15 13:36:20|1032.8|1032.2|1033.8|1033.2|1033.8|1033.2|1032.8|1032.2|3929
1647351390000|2022-03-15 13:36:30|1034|1033.4|1033.4|1033|1034|1033.4|1033.2|1032.8|581
1647351400000|2022-03-15 13:36:40|1033.2|1032.8|1033.2|1032.6|1033.6|1033|1032.8|1032.4|600
1647351410000|2022-03-15 13:36:50|1033.4|1032.8|1035.4|1035|1035.4|1035|1033.4|1032.8|5489
1647351420000|2022-03-15 13:37:00|1035.2|1034.8|1035.8|1035.2|1036.4|1035.8|1035|1034.8|5921
1647351430000|2022-03-15 13:37:10|1035.6|1035|1035.2|1034.8|1035.6|1035|1034.8|1034.4|4265
1647351440000|2022-03-15 13:37:20|1035.4|1035|1035|1034.6|1035.4|1035.2|1035|1034.6|784
1647351450000|2022-03-15 13:37:30|1035.2|1034.8|1034.6|1034.2|1035.2|1035|1034.4|1033.6|10749
1647351460000|2022-03-15 13:37:40|1034.4|1034|1034.4|1034|1034.6|1034|1034.4|1034|0
1647351470000|2022-03-15 13:37:50|1034.6|1033.8|1033.2|1032.8|1034.6|1034|1033.2|1032.8|1431
1647351480000|2022-03-15 13:38:00|1033.4|1033|1033.2|1032.8|1033.8|1033.2|1033.2|1032.8|3660
1647351490000|2022-03-15 13:38:10|1033|1032.6|1033.6|1033.2|1033.6|1033.2|1032.8|1032.2|1742
1647351500000|2022-03-15 13:38:20|1033.8|1033.4|1034.6|1034.2|1034.6|1034.2|1033.8|1033.4|17690
1647351510000|2022-03-15 13:38:30|1034.4|1034|1034.6|1034|1034.6|1034.2|1034.2|1033.8|2411
1647351520000|2022-03-15 13:38:40|1034.4|1033.8|1033.8|1033.4|1034.4|1033.8|1033.6|1033|2887
1647351530000|2022-03-15 13:38:50|1033.6|1033.2|1034.2|1033.6|1034.2|1033.6|1033.4|1033|1836
1647351540000|2022-03-15 13:39:00|1034|1033.4|1033|1032.6|1034|1033.6|1032.8|1032.4|11829
1647351550000|2022-03-15 13:39:10|1032.8|1032.4|1033.2|1032.8|1033.8|1033.2|1032.8|1032.2|8502
1647351560000|2022-03-15 13:39:20|1033|1032.6|1031.2|1030.6|1033|1032.6|1031|1030.6|5061
1647351570000|2022-03-15 13:39:30|1031|1030.8|1030.8|1030.6|1031.2|1030.8|1030.4|1030|1061
1647351580000|2022-03-15 13:39:40|1030.6|1030.4|1032.2|1031.8|1032.4|1031.8|1030.4|1030|5810
1647351590000|2022-03-15 13:39:50|1032.4|1032|1032.8|1032.4|1033|1032.4|1032.4|1032|2309
1647351600000|2022-03-15 13:40:00|1033|1032.6|1033.2|1032.8|1033.6|1033.2|1032.8|1032.2|26659
1647351610000|2022-03-15 13:40:10|1033|1032.4|1032.8|1032.4|1033.4|1032.8|1032.4|1032|23845
1647351620000|2022-03-15 13:40:20|1032.6|1032.2|1032.8|1032.2|1032.8|1032.4|1032|1031.4|1873
1647351630000|2022-03-15 13:40:30|1033|1032.4|1032.2|1031.6|1033|1032.4|1032|1031.6|0
1647351640000|2022-03-15 13:40:40|1032.4|1031.8|1033.6|1033.2|1033.6|1033.2|1032.2|1031.8|11192
1647351650000|2022-03-15 13:40:50|1033.8|1033.4|1034|1033.6|1034.2|1033.8|1033|1032.6|11981
1647351660000|2022-03-15 13:41:00|1034.2|1033.8|1034|1033.4|1034.4|1034|1033.6|1033.2|4038
1647351670000|2022-03-15 13:41:10|1034.2|1033.6|1032.6|1032.2|1034.2|1033.8|1032.2|1031.8|12120
1647351680000|2022-03-15 13:41:20|1032.8|1032|1032.8|1032.2|1033.2|1032.6|1032.4|1032|0
1647351690000|2022-03-15 13:41:30|1032.6|1032.4|1031.6|1031|1032.8|1032.4|1031.6|1030.8|764
1647351700000|2022-03-15 13:41:40|1031.4|1031.2|1030.6|1030.2|1031.4|1031.2|1030.4|1030|5535
1647351710000|2022-03-15 13:41:50|1030.4|1030|1030.4|1030|1030.8|1030.4|1030.2|1029.8|0
1647351720000|2022-03-15 13:42:00|1030.2|1029.8|1030|1029.6|1030.8|1030.2|1029.8|1029.4|4562
1647351730000|2022-03-15 13:42:10|1029.8|1029.4|1029.6|1029.2|1030|1029.6|1029.2|1028.8|1027
1647351740000|2022-03-15 13:42:20|1029.4|1029|1029|1028.4|1029.8|1029.4|1028.2|1027.8|41295
1647351750000|2022-03-15 13:42:30|1028.8|1028.2|1028.2|1027.6|1029|1028.4|1027.6|1027|13473
1647351760000|2022-03-15 13:42:40|1028|1027.4|1028.8|1028.4|1029.4|1028.8|1028|1027.4|15567
1647351770000|2022-03-15 13:42:50|1029|1028.2|1028.8|1028.4|1030|1029.4|1028.8|1028.2|2812
1647351780000|2022-03-15 13:43:00|1029|1028.6|1029.4|1029|1029.8|1029.2|1028.8|1028.4|1340
1647351790000|2022-03-15 13:43:10|1029.2|1028.8|1029.4|1028.8|1029.4|1029|1028.8|1028.2|533
1647351800000|2022-03-15 13:43:20|1029.6|1029|1029.2|1028.6|1030.2|1029.6|1028.8|1028.4|27394
1647351810000|2022-03-15 13:43:30|1029|1028.8|1029|1028.6|1029.4|1028.8|1028.4|1027.8|3256
1647351820000|2022-03-15 13:43:40|1029.2|1028.4|1028|1027.4|1029.2|1028.6|1027.6|1027.4|15723
1647351830000|2022-03-15 13:43:50|1027.8|1027.6|1027|1026.4|1028|1027.6|1027|1026.4|525
1647351840000|2022-03-15 13:44:00|1027.4|1026.6|1027.2|1026.4|1027.8|1027.4|1027|1026.4|28134
1647351850000|2022-03-15 13:44:10|1027.4|1026.6|1027.4|1027|1027.6|1027.2|1027.2|1026.6|1755
1647351860000|2022-03-15 13:44:20|1027.6|1026.8|1027.4|1027|1027.8|1027.2|1027|1026.6|18391
1647351870000|2022-03-15 13:44:30|1027.6|1027.2|1027.8|1027.4|1027.8|1027.6|1027.4|1027|4641
1647351880000|2022-03-15 13:44:40|1027.6|1027.2|1028.2|1027.6|1028.2|1027.6|1027.4|1027|2556
1647351890000|2022-03-15 13:44:50|1028|1027.4|1028|1027.4|1028.2|1027.6|1027.2|1026.6|7252
1647351900000|2022-03-15 13:45:00|1028.2|1027.6|1029.2|1028.6|1029.4|1028.8|1028|1027.6|5071
1647351910000|2022-03-15 13:45:10|1029|1028.4|1027.8|1027.2|1029.2|1028.8|1027.8|1027.2|6847
1647351920000|2022-03-15 13:45:20|1028|1027|1029|1028.4|1029|1028.6|1027.8|1027|2121
1647351930000|2022-03-15 13:45:30|1029.2|1028.2|1028.8|1028.4|1029.2|1028.6|1028.4|1027.8|658
1647351940000|2022-03-15 13:45:40|1028.6|1028.2|1027.8|1027.4|1028.8|1028.4|1027.8|1027.2|1132
1647351950000|2022-03-15 13:45:50|1027.6|1027.2|1029|1028.4|1029|1028.4|1027.6|1027|16
1647351960000|2022-03-15 13:46:00|1029.2|1028.6|1028.8|1028.4|1029.8|1029.2|1028.4|1028|3884
1647351970000|2022-03-15 13:46:10|1029|1028.2|1028.4|1027.8|1029.2|1028.6|1028|1027.6|6493
1647351980000|2022-03-15 13:46:20|1028.2|1027.6|1029|1028.4|1029|1028.4|1028|1027.6|3018
1647351990000|2022-03-15 13:46:30|1028.8|1028.2|1028.6|1028.2|1028.8|1028.2|1028|1027.4|1284
1647352000000|2022-03-15 13:46:40|1028.4|1028|1027.8|1027.2|1028.4|1028|1027.6|1027.2|0
1647352010000|2022-03-15 13:46:50|1027.6|1027.4|1027.8|1027.2|1027.8|1027.4|1027|1026.8|8043
1647352020000|2022-03-15 13:47:00|1027.6|1027|1028|1027.6|1028|1027.6|1027.6|1027|1969
1647352030000|2022-03-15 13:47:10|1028.2|1027.8|1028.4|1028|1028.8|1028.4|1028.2|1027.8|2158
1647352040000|2022-03-15 13:47:20|1028.6|1028.2|1028.4|1028|1028.8|1028.2|1028.4|1028|0
1647352050000|2022-03-15 13:47:30|1028.6|1028.2|1029.4|1029|1029.6|1029.2|1028.6|1028.2|18497
1647352060000|2022-03-15 13:47:40|1029.2|1029.2|1029.6|1029.2|1030|1029.4|1029.2|1029.2|400
1647352070000|2022-03-15 13:47:50|1029.8|1029.4|1030.4|1030|1030.6|1030|1029.8|1029.4|515
1647352080000|2022-03-15 13:48:00|1030.2|1029.8|1029.8|1029.2|1030.4|1030|1029.4|1029|3366
1647352090000|2022-03-15 13:48:10|1029.6|1029.4|1030.4|1029.8|1030.4|1029.8|1029.6|1029.4|508
1647352100000|2022-03-15 13:48:20|1030.6|1030|1030.6|1030.2|1030.6|1030.2|1030.2|1029.6|0
1647352110000|2022-03-15 13:48:30|1030.4|1030|1030.6|1030.2|1030.8|1030.2|1030.4|1030|505
1647352120000|2022-03-15 13:48:40|1030.8|1030|1031.2|1030.6|1031.2|1030.6|1030.8|1030|399
1647352130000|2022-03-15 13:48:50|1031|1030.4|1031.6|1031|1031.6|1031|1030.6|1030.2|3010
1647352140000|2022-03-15 13:49:00|1031.4|1030.8|1032|1031.6|1032|1031.6|1031.4|1030.8|728
1647352150000|2022-03-15 13:49:10|1032.2|1031.8|1032.8|1032.2|1032.8|1032.2|1032.2|1031.8|1197
1647352160000|2022-03-15 13:49:20|1032.6|1032|1032.2|1031.8|1032.6|1032.2|1031.4|1030.8|4158
1647352170000|2022-03-15 13:49:30|1032.4|1031.6|1032.8|1032.2|1032.8|1032.4|1032|1031.4|3975
1647352180000|2022-03-15 13:49:40|1033|1032.6|1032.8|1032.2|1033.2|1032.6|1032.8|1032.2|171
1647352190000|2022-03-15 13:49:50|1032.6|1032|1032.6|1032.2|1032.8|1032.6|1032.2|1031.8|4843
1647352200000|2022-03-15 13:50:00|1032.8|1032.4|1033.2|1032.6|1033.4|1032.8|1032.6|1032.2|5927
1647352210000|2022-03-15 13:50:10|1033.4|1032.8|1033|1032.4|1033.4|1032.8|1033|1032.4|0
1647352220000|2022-03-15 13:50:20|1032.8|1032.2|1030|1029.6|1032.8|1032.4|1029.4|1029.2|21687
1647352230000|2022-03-15 13:50:30|1030.2|1029.8|1031.2|1030.6|1031.2|1030.8|1030.2|1029.8|4765
1647352240000|2022-03-15 13:50:40|1031.4|1030.8|1032|1031.4|1032|1031.4|1031.2|1030.6|2419
1647352250000|2022-03-15 13:50:50|1032.2|1031.6|1031.6|1031|1032.4|1032|1031.4|1031|5909
1647352260000|2022-03-15 13:51:00|1031.8|1031.2|1032.2|1031.6|1032.2|1031.8|1031.4|1031.2|16419
1647352270000|2022-03-15 13:51:10|1032|1031.4|1031.8|1031|1032|1031.4|1031.2|1030.6|657
1647352280000|2022-03-15 13:51:20|1031.6|1031.2|1032.6|1032.2|1032.6|1032.2|1031.6|1031.2|1028
1647352290000|2022-03-15 13:51:30|1032.4|1032|1032.8|1032.4|1033|1032.4|1032.2|1031.6|1698
1647352300000|2022-03-15 13:51:40|1033|1032.6|1034|1033.4|1034.2|1033.4|1032.8|1032.2|0
1647352310000|2022-03-15 13:51:50|1033.8|1033.6|1034|1033.4|1034.2|1033.6|1033.8|1033.4|0
1647352320000|2022-03-15 13:52:00|1034.2|1033.6|1033.8|1033.2|1034.2|1033.8|1033.4|1033|7835
1647352330000|2022-03-15 13:52:10|1034|1033.4|1034.2|1033.6|1034.6|1034.2|1034|1033.2|2345
1647352340000|2022-03-15 13:52:20|1034|1033.8|1034.6|1034|1034.6|1034|1034|1033.8|812
1647352350000|2022-03-15 13:52:30|1034.4|1033.8|1034|1033.4|1034.6|1033.8|1034|1033.4|1913
1647352360000|2022-03-15 13:52:40|1033.8|1033.6|1034.2|1033.8|1034.4|1033.8|1033.8|1033.2|821
1647352370000|2022-03-15 13:52:50|1034.4|1033.6|1034.4|1034|1034.4|1034|1034.4|1033.6|0
1647352380000|2022-03-15 13:53:00|1034.6|1034.2|1034.6|1034.2|1034.8|1034.4|1034.6|1034|2159
1647352390000|2022-03-15 13:53:10|1034.8|1034.4|1034.6|1034.2|1035|1034.6|1034.6|1034.2|2130
1647352400000|2022-03-15 13:53:20|1034.4|1034|1034.6|1034.4|1034.6|1034.4|1034.2|1033.8|501
1647352410000|2022-03-15 13:53:30|1034.4|1034|1035.4|1034.8|1035.4|1035|1034.4|1034|3080
1647352420000|2022-03-15 13:53:40|1035.2|1035|1034.6|1034.4|1035.4|1035|1034.4|1034|3727
1647352430000|2022-03-15 13:53:50|1034.8|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|527
1647352440000|2022-03-15 13:54:00|1035.2|1034.8|1034|1033.6|1035.6|1035.2|1033.8|1033.6|13602
1647352450000|2022-03-15 13:54:10|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.8|1033.2|0
1647352460000|2022-03-15 13:54:20|1033.6|1033.2|1032.2|1031.6|1033.6|1033.2|1032.2|1031.6|4234
1647352470000|2022-03-15 13:54:30|1032|1031.4|1031.8|1031.6|1032|1031.6|1031.4|1031|5311
1647352480000|2022-03-15 13:54:40|1032|1031.8|1032.4|1031.8|1032.6|1032|1031.8|1031.4|1030
1647352490000|2022-03-15 13:54:50|1032.6|1032|1032.2|1031.8|1033.2|1032.8|1032|1031.8|11946
1647352500000|2022-03-15 13:55:00|1032.4|1031.6|1032.6|1032|1032.6|1032|1032|1031.6|1220
1647352510000|2022-03-15 13:55:10|1032.4|1031.8|1032.2|1031.6|1032.4|1031.8|1032|1031.6|1
1647352520000|2022-03-15 13:55:20|1032.4|1031.8|1031.6|1031|1032.4|1032|1031.4|1031|2999
1647352530000|2022-03-15 13:55:30|1031.8|1031.2|1032|1031.6|1032|1031.6|1031.6|1031|7072
1647352540000|2022-03-15 13:55:40|1032.2|1031.4|1033.6|1033|1033.6|1033|1032.2|1031.4|4906
1647352550000|2022-03-15 13:55:50|1033.4|1032.8|1032.8|1032.4|1033.4|1032.8|1032|1031.4|1137
1647352560000|2022-03-15 13:56:00|1032.6|1032.2|1033.2|1032.6|1033.2|1032.8|1032.2|1031.6|4293
1647352570000|2022-03-15 13:56:10|1033|1032.8|1033.2|1032.6|1033.2|1032.8|1032.8|1032.2|842
1647352580000|2022-03-15 13:56:20|1033.4|1032.8|1033.2|1032.6|1033.4|1032.8|1032.6|1032.2|4957
1647352590000|2022-03-15 13:56:30|1033.4|1032.8|1033.4|1032.8|1033.6|1033.2|1033.4|1032.6|1268
1647352600000|2022-03-15 13:56:40|1033.2|1032.6|1034.2|1033.8|1034.6|1034|1033|1032.4|57784
1647352610000|2022-03-15 13:56:50|1034|1033.6|1034.8|1034.2|1035|1034.4|1034|1033.6|979
1647352620000|2022-03-15 13:57:00|1035|1034.4|1035.6|1035|1036.4|1035.8|1034.8|1034.2|54842
1647352630000|2022-03-15 13:57:10|1035.8|1035.2|1035.8|1035.2|1035.8|1035.6|1035.6|1035.2|1354
1647352640000|2022-03-15 13:57:20|1035.6|1035|1035|1034.4|1035.6|1035|1034.4|1034|9464
1647352650000|2022-03-15 13:57:30|1034.8|1034.2|1034.4|1034|1034.8|1034.4|1034.2|1033.8|2060
1647352660000|2022-03-15 13:57:40|1034.6|1034.2|1034.4|1034|1034.6|1034.4|1034.2|1034|509
1647352670000|2022-03-15 13:57:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.4|1034.2|1034|3277
1647352680000|2022-03-15 13:58:00|1034.4|1034|1034|1033.4|1034.4|1034|1033.8|1033.4|351
1647352690000|2022-03-15 13:58:10|1033.8|1033.2|1033|1032.6|1033.8|1033.2|1032.6|1032.2|2247
1647352700000|2022-03-15 13:58:20|1032.8|1032.4|1033.2|1032.6|1033.2|1032.8|1032.8|1032.2|3109
1647352710000|2022-03-15 13:58:30|1033.4|1032.8|1033.6|1033|1033.6|1033.2|1033.2|1032.6|1050
1647352720000|2022-03-15 13:58:40|1033.4|1032.8|1033.2|1032.6|1033.4|1033|1033.2|1032.6|367
1647352730000|2022-03-15 13:58:50|1033|1032.8|1033.2|1032.6|1033.4|1033|1032.8|1032.4|3924
1647352740000|2022-03-15 13:59:00|1033|1032.4|1032.8|1032.6|1033|1032.6|1032.4|1031.8|18322
1647352750000|2022-03-15 13:59:10|1033|1032.8|1033|1032.4|1033.6|1033.2|1032.8|1032.4|5539
1647352760000|2022-03-15 13:59:20|1032.8|1032.6|1033.8|1033.2|1033.8|1033.4|1032.8|1032.4|1894
1647352770000|2022-03-15 13:59:30|1033.6|1033.4|1033.4|1033|1033.6|1033.4|1033.4|1032.8|2025
1647352780000|2022-03-15 13:59:40|1033.6|1033.2|1034|1033.6|1034.2|1033.8|1033.6|1033.2|1745
1647352790000|2022-03-15 13:59:50|1033.8|1033.4|1033.8|1033.2|1033.8|1033.4|1033.4|1033|806
1647352800000|2022-03-15 14:00:00|1033.6|1033|1033.4|1033|1033.8|1033|1033.2|1032.6|0
1647352810000|2022-03-15 14:00:10|1033.6|1033.2|1033.6|1033.4|1033.8|1033.6|1033.4|1033|8780
1647352820000|2022-03-15 14:00:20|1033.8|1033.6|1034|1033.6|1034|1033.8|1033.8|1033.4|1695
1647352830000|2022-03-15 14:00:30|1034.2|1033.8|1035.4|1035|1035.4|1035|1034.2|1033.8|3464
1647352840000|2022-03-15 14:00:40|1035.6|1035.2|1036.2|1035.8|1036.2|1035.8|1035|1034.6|1323
1647352850000|2022-03-15 14:00:50|1036.4|1035.6|1036|1035.6|1036.4|1036|1036|1035.4|0
1647352860000|2022-03-15 14:01:00|1036.2|1035.4|1036.4|1035.8|1036.4|1036|1035.8|1035.4|3002
1647352870000|2022-03-15 14:01:10|1036.2|1036|1036.4|1035.8|1036.4|1036|1036.2|1035.8|0
1647352880000|2022-03-15 14:01:20|1036.2|1035.6|1035.8|1035.4|1036.2|1035.6|1035.6|1035.2|1210
1647352890000|2022-03-15 14:01:30|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.2|1034.8|2029
1647352900000|2022-03-15 14:01:40|1035.6|1035.2|1035.4|1035|1035.8|1035.4|1035.2|1034.8|1731
1647352910000|2022-03-15 14:01:50|1035.2|1034.8|1034.6|1034|1035.4|1035.2|1034.6|1034|7041
1647352920000|2022-03-15 14:02:00|1034.4|1033.8|1033|1032.4|1034.6|1034|1032.8|1032.4|24507
1647352930000|2022-03-15 14:02:10|1032.8|1032.6|1034|1033.4|1034|1033.4|1032.4|1032|11748
1647352940000|2022-03-15 14:02:20|1033.8|1033.6|1033.6|1033.2|1034.6|1034.2|1033.6|1033.2|18900
1647352950000|2022-03-15 14:02:30|1033.4|1033|1032.8|1032.4|1033.4|1033|1032.8|1032.2|600
1647352960000|2022-03-15 14:02:40|1032.6|1032.2|1032.2|1031.8|1032.6|1032.2|1031.8|1031.2|12746
1647352970000|2022-03-15 14:02:50|1032.4|1032|1033.4|1033|1033.6|1033|1032.4|1031.8|3842
1647352980000|2022-03-15 14:03:00|1033.6|1032.8|1034|1033.4|1034|1033.4|1033|1032.4|5763
1647352990000|2022-03-15 14:03:10|1033.8|1033.2|1033.4|1033|1033.8|1033.2|1033.2|1032.8|358
1647353000000|2022-03-15 14:03:20|1033.6|1033.2|1034.4|1034|1034.4|1034|1033.6|1033|33831
1647353010000|2022-03-15 14:03:30|1034.2|1033.8|1034.4|1034|1034.8|1034.4|1034.2|1033.8|2114
1647353020000|2022-03-15 14:03:40|1034.6|1034.2|1033.4|1033|1034.8|1034.4|1033.4|1032.8|5801
1647353030000|2022-03-15 14:03:50|1033.6|1033.2|1034|1033.6|1034|1033.8|1033.6|1033.2|863
1647353040000|2022-03-15 14:04:00|1034.2|1033.8|1034.6|1034|1034.6|1034.2|1034.2|1033.8|2604
1647353050000|2022-03-15 14:04:10|1034.8|1034.2|1035.8|1035.2|1036|1035.6|1034.6|1034.2|11368
1647353060000|2022-03-15 14:04:20|1035.6|1035|1035.6|1035.2|1035.8|1035.6|1035.2|1034.6|7559
1647353070000|2022-03-15 14:04:30|1035.8|1035.4|1036|1035.4|1036|1035.8|1035.6|1035.2|293
1647353080000|2022-03-15 14:04:40|1035.8|1035.6|1036|1035.6|1036|1035.8|1035.6|1035.2|972
1647353090000|2022-03-15 14:04:50|1036.2|1036|1035.8|1035.4|1036.2|1036|1035.4|1035|1588
1647353100000|2022-03-15 14:05:00|1035.6|1035.2|1036|1035.6|1036|1035.8|1035.6|1035|4986
1647353110000|2022-03-15 14:05:10|1035.8|1035.4|1035.2|1034.6|1036|1035.4|1035.2|1034.6|2405
1647353120000|2022-03-15 14:05:20|1035.4|1034.8|1035.6|1035.2|1036.8|1036.4|1035.4|1034.8|9355
1647353130000|2022-03-15 14:05:30|1035.4|1035.4|1036|1035.6|1036|1035.6|1035.4|1035.2|85
1647353140000|2022-03-15 14:05:40|1035.8|1035.4|1036|1035.4|1036|1035.4|1035.4|1034.8|0
1647353150000|2022-03-15 14:05:50|1036.2|1035.6|1035.8|1035.2|1036.6|1036.2|1035.8|1035.2|2705
1647353160000|2022-03-15 14:06:00|1035.6|1035|1034.2|1033.6|1035.6|1035|1033.8|1033.4|6292
1647353170000|2022-03-15 14:06:10|1034.4|1033.8|1034|1033.6|1034.4|1034|1034|1033.4|2815
1647353180000|2022-03-15 14:06:20|1034.2|1033.4|1032.6|1032.2|1034.2|1033.4|1032.6|1032.2|3940
1647353190000|2022-03-15 14:06:30|1032.4|1032|1033|1032.6|1033|1032.8|1032.2|1031.8|13095
1647353200000|2022-03-15 14:06:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.6|1032.2|281
1647353210000|2022-03-15 14:06:50|1032.6|1032.2|1032.8|1032.2|1032.8|1032.4|1032.4|1032|0
1647353220000|2022-03-15 14:07:00|1032.6|1032|1031.4|1030.8|1032.6|1032.2|1031.4|1030.8|11118
1647353230000|2022-03-15 14:07:10|1031.2|1031|1030.8|1030.2|1031.2|1031|1030.4|1029.8|4330
1647353240000|2022-03-15 14:07:20|1030.4|1030.4|1030.4|1029.8|1030.6|1030.4|1030.2|1029.6|491
1647353250000|2022-03-15 14:07:30|1030.2|1029.6|1030.4|1029.8|1030.4|1029.8|1030.2|1029.6|4167
1647353260000|2022-03-15 14:07:40|1030.2|1029.6|1030.4|1029.8|1030.4|1029.8|1029.4|1028.8|326
1647353270000|2022-03-15 14:07:50|1030.6|1030|1031|1030.6|1031.2|1030.8|1030.6|1030|5259
1647353280000|2022-03-15 14:08:00|1030.8|1030.4|1030.6|1030|1031|1030.4|1030.4|1030|353
1647353290000|2022-03-15 14:08:10|1030.4|1029.8|1030.4|1029.8|1030.4|1030|1030.4|1029.8|80
1647353300000|2022-03-15 14:08:20|1030.2|1029.6|1030.6|1030|1030.8|1030.4|1030.2|1029.6|8210
1647353310000|2022-03-15 14:08:30|1030.4|1030.2|1031.2|1030.8|1031.2|1030.8|1030.4|1030.2|1287
1647353320000|2022-03-15 14:08:40|1031.4|1031|1031.4|1030.8|1031.6|1031.2|1031|1030.4|3417
1647353330000|2022-03-15 14:08:50|1031.2|1030.6|1030.6|1030.2|1031.2|1030.8|1030.6|1030.2|0
1647353340000|2022-03-15 14:09:00|1030.4|1030.4|1030.2|1029.8|1030.6|1030.4|1029.8|1029.4|1210
1647353350000|2022-03-15 14:09:10|1030.4|1030|1030.2|1029.6|1030.6|1030.2|1030.2|1029.6|2634
1647353360000|2022-03-15 14:09:20|1030|1029.8|1029.4|1029|1030|1029.8|1029.4|1029|0
1647353370000|2022-03-15 14:09:30|1029.6|1029.2|1029.6|1029|1030.2|1029.8|1029.6|1029|2987
1647353380000|2022-03-15 14:09:40|1029.4|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029|1544
1647353390000|2022-03-15 14:09:50|1029.8|1029.4|1030.6|1030|1030.6|1030.2|1029.8|1029.4|31405
1647353400000|2022-03-15 14:10:00|1030.4|1029.8|1030.4|1030|1030.6|1030.2|1029.6|1029.4|2385
1647353410000|2022-03-15 14:10:10|1030.6|1029.8|1030.8|1030.4|1031|1030.4|1030.4|1029.8|0
1647353420000|2022-03-15 14:10:20|1031|1030.2|1031|1030.6|1031|1030.6|1031|1030.2|0
1647353430000|2022-03-15 14:10:30|1030.8|1030.4|1029.6|1029|1030.8|1030.4|1029.2|1028.8|3848
1647353440000|2022-03-15 14:10:40|1029.4|1028.8|1029.2|1028.6|1029.4|1029|1028.8|1028.4|3791
1647353450000|2022-03-15 14:10:50|1029.4|1028.8|1029.6|1029.2|1029.6|1029.2|1029.4|1028.8|10
1647353460000|2022-03-15 14:11:00|1029.8|1029.4|1030|1029.6|1030.4|1029.8|1029.8|1029.4|4843
1647353470000|2022-03-15 14:11:10|1029.8|1029.4|1029.6|1029.2|1029.8|1029.6|1029.4|1029|4783
1647353480000|2022-03-15 14:11:20|1029.4|1029|1029.4|1029|1029.4|1029|1028.4|1027.8|29933
1647353490000|2022-03-15 14:11:30|1029.2|1028.8|1029|1028.4|1029.2|1028.8|1029|1028.4|0
1647353500000|2022-03-15 14:11:40|1029.2|1028.6|1029.2|1028.8|1029.4|1029|1029|1028.6|2084
1647353510000|2022-03-15 14:11:50|1029|1028.6|1029|1028.4|1029|1028.8|1029|1028.4|3214
1647353520000|2022-03-15 14:12:00|1029.2|1028.6|1029.2|1028.8|1029.4|1029|1029|1028.6|1455
1647353530000|2022-03-15 14:12:10|1029|1028.6|1029|1028.6|1029.2|1028.6|1029|1028.6|55
1647353540000|2022-03-15 14:12:20|1029.2|1028.8|1029.2|1028.6|1029.2|1028.8|1029|1028.6|506
1647353550000|2022-03-15 14:12:30|1029|1028.4|1029|1028.6|1029|1028.8|1028.6|1028.2|1181
1647353560000|2022-03-15 14:12:40|1028.8|1028.4|1028.6|1028.4|1028.8|1028.6|1028.6|1028.2|3016
1647353570000|2022-03-15 14:12:50|1028.4|1028.2|1028|1027.6|1028.8|1028.2|1027.8|1027.6|7992
1647353580000|2022-03-15 14:13:00|1027.8|1027.8|1028.2|1027.8|1028.8|1028.2|1027.8|1027.6|30095
1647353590000|2022-03-15 14:13:10|1028.4|1028|1029.4|1029|1029.8|1029.4|1028.4|1028|1630
1647353600000|2022-03-15 14:13:20|||||||||959
1647353610000|2022-03-15 14:13:30|1029.6|1029.2|1029.6|1029.2|1029.8|1029.4|1029.6|1029|663
1647353620000|2022-03-15 14:13:40|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|1664
1647353630000|2022-03-15 14:13:50|1029.2|1028.8|1028.8|1028.4|1029.4|1028.8|1028.6|1028.2|405
1647353640000|2022-03-15 14:14:00|1029|1028.6|1029.6|1029.2|1029.8|1029.4|1029|1028.6|5308
1647353650000|2022-03-15 14:14:10|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029|240
1647353660000|2022-03-15 14:14:20|1029.4|1029|1029.8|1029.2|1030|1029.6|1029.4|1028.8|4208
1647353670000|2022-03-15 14:14:30|1029.6|1029|1029.6|1029.2|1029.8|1029.4|1029.4|1029|0
1647353680000|2022-03-15 14:14:40|1029.4|1029|1029.2|1028.8|1029.6|1029.2|1029.2|1028.8|100
1647353690000|2022-03-15 14:14:50|1029.4|1029|1029|1028.6|1029.4|1029|1029|1028.4|1143
1647353700000|2022-03-15 14:15:00|1028.8|1028.4|1028|1027.6|1028.8|1028.4|1027.8|1027.6|3882
1647353710000|2022-03-15 14:15:10|1028.2|1027.8|1028.4|1027.8|1028.6|1028.2|1028|1027.6|7433
1647353720000|2022-03-15 14:15:20|1028.2|1027.6|1029|1028.6|1029.2|1028.6|1028|1027.6|1114
1647353730000|2022-03-15 14:15:30|1029.2|1029|1029|1028.6|1029.4|1029|1029|1028.6|1871
1647353750000|2022-03-15 14:15:50|1029.2|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|4369
1647353760000|2022-03-15 14:16:00|1029.8|1029.4|1030.8|1030.4|1030.8|1030.4|1029.6|1029.2|827
1647353770000|2022-03-15 14:16:10|1030.6|1030.2|1031|1030.4|1031.8|1031.4|1030.4|1030|24955
1647353780000|2022-03-15 14:16:20|1030.8|1030.2|1029.8|1029.4|1030.8|1030.4|1029.4|1029|12017
1647353790000|2022-03-15 14:16:30|1030|1029.2|1030.4|1030|1030.6|1030.2|1029.8|1029.2|506
1647353800000|2022-03-15 14:16:40|1030.6|1030.2|1030.6|1030.2|1031.2|1030.8|1030.6|1030.2|20045
1647353810000|2022-03-15 14:16:50|1030.8|1030.4|1031.2|1030.8|1031.2|1030.8|1030.4|1030|3768
1647353820000|2022-03-15 14:17:00|1031|1030.6|1030.6|1030.2|1031.2|1030.6|1030.4|1030|2489
1647353830000|2022-03-15 14:17:10|1030.8|1030.4|1031.2|1030.6|1031.2|1030.8|1030.6|1030.4|0
1647353840000|2022-03-15 14:17:20|1031|1030.4|1031|1030.6|1031.2|1030.8|1030.4|1030|805
1647353850000|2022-03-15 14:17:30|1031.2|1030.8|1031.4|1031|1031.6|1031.2|1030.8|1030.6|5693
1647353860000|2022-03-15 14:17:40|1031.2|1031.2|1030.6|1030|1031.6|1031.2|1030|1029.6|5388
1647353870000|2022-03-15 14:17:50|1030.4|1030.2|1030.2|1029.8|1030.8|1030.4|1030|1029.6|0
1647353880000|2022-03-15 14:18:00|1030.4|1030|1030|1029.6|1030.4|1030|1029.4|1029|145
1647353890000|2022-03-15 14:18:10|1030.2|1029.8|1030.6|1030.2|1030.8|1030.4|1030.2|1029.8|2842
1647353900000|2022-03-15 14:18:20|1030.4|1030|1030.4|1030|1030.8|1030.2|1030.4|1030|0
1647353910000|2022-03-15 14:18:30|1030.2|1029.8|1030.4|1029.8|1030.4|1030.2|1030.2|1029.8|0
1647353920000|2022-03-15 14:18:40|1030.2|1030|1030.6|1030.2|1030.8|1030.2|1030.2|1029.8|2167
1647353930000|2022-03-15 14:18:50|1030.8|1030.4|1031.8|1031.4|1031.8|1031.4|1030.6|1030.4|4638
1647353940000|2022-03-15 14:19:00|1032|1031.6|1032.6|1032.2|1032.6|1032.2|1031.8|1031.6|4273
1647353950000|2022-03-15 14:19:10|1032.8|1032|1032|1031.8|1032.8|1032.2|1032|1031.6|2851
1647353960000|2022-03-15 14:19:20|1032.2|1031.6|1031.8|1031.4|1032.4|1031.6|1031.8|1031.2|1242
1647353970000|2022-03-15 14:19:30|1032|1031.2|1031.6|1031.2|1032|1031.4|1031.4|1031|505
1647353980000|2022-03-15 14:19:40|1031.4|1031|1031.8|1031.4|1031.8|1031.4|1031.4|1031|0
1647353990000|2022-03-15 14:19:50|1031.6|1031.2|1032.6|1032.2|1032.8|1032.4|1031.6|1031.2|4323
1647354000000|2022-03-15 14:20:00|1032.4|1032|1032.2|1031.6|1032.6|1032.2|1032|1031.6|503
1647354010000|2022-03-15 14:20:10|1032|1031.8|1032.4|1031.8|1032.4|1032|1032|1031.8|515
1647354020000|2022-03-15 14:20:20|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1031.8|865
1647354030000|2022-03-15 14:20:30|1032.6|1032.2|1032.8|1032.4|1033|1032.6|1032.6|1032.2|3462
1647354040000|2022-03-15 14:20:40|1032.6|1032.2|1032.2|1031.6|1032.6|1032.2|1032|1031.6|17016
1647354050000|2022-03-15 14:20:50|1032|1031.8|1032.4|1032|1032.4|1032|1031.6|1031.2|2222
1647354060000|2022-03-15 14:21:00|1032.6|1032.2|1032.8|1032.2|1032.8|1032.2|1032.4|1032|0
1647354070000|2022-03-15 14:21:10|1033|1032.4|1033|1032.6|1033.4|1033|1033|1032.4|1300
1647354080000|2022-03-15 14:21:20|1033.2|1032.8|1033.6|1033.2|1033.6|1033.2|1033.2|1032.8|0
1647354090000|2022-03-15 14:21:30|1033.8|1033.4|1033.8|1033.4|1034|1033.4|1033.8|1033|12464
1647354100000|2022-03-15 14:21:40||1033.6||1033.2||1033.6||1033.2|3
1647354110000|2022-03-15 14:21:50|1034|1033.4|1033|1032.6|1034|1033.6|1033|1032.4|6581
1647354120000|2022-03-15 14:22:00|1033.2|1032.4|1033.2|1032.8|1033.8|1033.4|1033|1032.4|16793
1647354130000|2022-03-15 14:22:10|1033|1032.6|1032.6|1032.2|1033|1032.6|1032.6|1032.2|0
1647354140000|2022-03-15 14:22:20|1032.4|1032|1032.2|1031.8|1032.8|1032.2|1032|1031.6|32107
1647354150000|2022-03-15 14:22:30|1032|1031.6|1032|1031.6|1032|1031.8|1031.8|1031.2|730
1647354160000|2022-03-15 14:22:40|1031.8|1031.4|1032|1031.6|1032.2|1032|1031.6|1031.2|2709
1647354170000|2022-03-15 14:22:50|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|287
1647354180000|2022-03-15 14:23:00|1032.2|1031.4|1032.8|1032.4|1032.8|1032.4|1032|1031.4|3593
1647354190000|2022-03-15 14:23:10|1032.6||1032.8||1032.8||1032.6||972
1647354200000|2022-03-15 14:23:20|1033|1032.6|1033.4|1033|1033.4|1033|1033|1032.6|553
1647354210000|2022-03-15 14:23:30|1033|1033.2|1033.8|1033.2|1034.2|1033.8|1033|1032.8|22164
1647354220000|2022-03-15 14:23:40|1034|1033.4|1033.4|1033|1034.2|1033.6|1032.6|1032.4|15187
1647354230000|2022-03-15 14:23:50|1033.2|1032.8|1034.4|1034|1034.4|1034|1033.2|1032.6|28713
1647354240000|2022-03-15 14:24:00|1034.6|1033.8|1034|1033.6|1034.6|1034.2|1034|1033.4|595
1647354250000|2022-03-15 14:24:10|1034.2|1033.8|1034|1033.6|1034.4|1033.8|1034|1033.4|1024
1647354260000|2022-03-15 14:24:20|1034.2|1033.8|1034|1033.4|1034.4|1033.8|1033.8|1033.4|587
1647354270000|2022-03-15 14:24:30|1034.2|1033.6|1035.2|1034.8|1035.2|1035|1034|1033.4|11320
1647354280000|2022-03-15 14:24:40|1035.4|1034.6|1035.4|1035|1035.4|1035|1035.4|1034.6|0
1647354290000|2022-03-15 14:24:50|1035.6|1035.2|1036|1035.4|1036|1035.6|1035.6|1035.2|4207
1647354300000|2022-03-15 14:25:00|1035.8|1035.2|1035.8|1035.4|1036|1035.6|1035|1034.6|2730
1647354310000|2022-03-15 14:25:10|1035.6|1035.2|1036|1035.6|1036|1035.6|1035.4|1035|3264
1647354320000|2022-03-15 14:25:20|1035.8|1035.4|1036|1035.4|1036|1035.6|1035.6|1035.2|3133
1647354330000|2022-03-15 14:25:30|1035.8|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1647354340000|2022-03-15 14:25:40|1035.8|1035.4|1035.6|1035.2|1036|1035.6|1035.2|1034.8|5497
1647354350000|2022-03-15 14:25:50|1035.4|1035|1035.6|1035.2|1035.8|1035.4|1035.2|1035|5090
1647354360000|2022-03-15 14:26:00|1035.8|1035.4|1035.8|1035.4|1036|1035.6|1035.6|1035|1834
1647354370000|2022-03-15 14:26:10|1035.6|1035.2|1035.6|1035.2|1035.8|1035.4|1035.2|1034.6|4851
1647354380000|2022-03-15 14:26:20|1035.8|1035.4|1035.4|1035|1035.8|1035.4|1035|1034.8|2475
1647354390000|2022-03-15 14:26:30|1035.6|1034.8|1036|1035.6|1036|1035.6|1035.4|1034.8|529
1647354400000|2022-03-15 14:26:40|1035.8|1035.4|1035|1034.4|1035.8|1035.4|1035|1034.4|726
1647354410000|2022-03-15 14:26:50|1035.2|1034.6|1035.4|1035|1035.6|1035.2|1035|1034.4|3462
1647354420000|2022-03-15 14:27:00|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035|107
1647354430000|2022-03-15 14:27:10|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.2|1034.8|369
1647354440000|2022-03-15 14:27:20|1035.8|1035.4|1036.6|1036|1036.6|1036.2|1035.8|1035.4|2657
1647354450000|2022-03-15 14:27:30|1036.8|1036.2|1036.4|1036|1036.8|1036.2|1036.2|1035.8|1150
1647354460000|2022-03-15 14:27:40|1036.2|1035.8|1036.6|1036.2|1036.6|1036.2|1036.2|1035.8|1105
1647354470000|2022-03-15 14:27:50|1036.8|1036|1037.4|1036.8|1037.4|1036.8|1036.8|1036|2875
1647354480000|2022-03-15 14:28:00|1037.6|1037|1037.8|1037.4|1037.8|1037.4|1037.6|1037|325
1647354490000|2022-03-15 14:28:10|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.4|0
1647354500000|2022-03-15 14:28:20|1038.2|1037.8|1039|1038.4|1039.2|1038.6|1038.2|1037.8|20066
1647354510000|2022-03-15 14:28:30|1039.2|1038.6|1039.8|1039.4|1040|1039.6|1039.2|1038.6|11782
1647354520000|2022-03-15 14:28:40|1039.6|1039.2|1039.2|1038.8|1039.6|1039.2|1038.8|1038.4|7214
1647354530000|2022-03-15 14:28:50|1039|1038.6|1038.6|1038.2|1039|1038.6|1038.6|1038.2|1744
1647354540000|2022-03-15 14:29:00|1038.4|1038|1039|1038.4|1039.2|1039|1038|1037.6|26224
1647354550000|2022-03-15 14:29:10|1039.2|1038.6|1039.6|1039.2|1039.6|1039.4|1039.2|1038.6|4399
1647354560000|2022-03-15 14:29:20|1039.4|1039|1039.8|1039.2|1039.8|1039.4|1039.2|1038.8|16460
1647354570000|2022-03-15 14:29:30|1040|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|2392
1647354580000|2022-03-15 14:29:40|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|0
1647354590000|2022-03-15 14:29:50|1040.2|1039.8|1040.6|1040.2|1040.6|1040.2|1040.2|1039.8|5920
1647354600000|2022-03-15 14:30:00|1040.8|1040.4|1041|1040.4|1041.8|1041.4|1040.8|1040.2|6708
1647354610000|2022-03-15 14:30:10|1040.8|1040.2|1040.4|1039.8|1041|1040.4|1040.2|1039.6|3680
1647354620000|2022-03-15 14:30:20|1040.6|1040|1041.4|1040.8|1041.6|1041.2|1040.6|1040|27807
1647354630000|2022-03-15 14:30:30|1041.6|1041|1041.2|1040.6|1042|1041.6|1040.8|1040.4|3206
1647354640000|2022-03-15 14:30:40|1041.4|1040.8|1041|1040.6|1041.6|1041|1040.8|1040.4|3780
1647354650000|2022-03-15 14:30:50|1041.2|1040.8|1041.8|1041.4|1041.8|1041.6|1041.2|1040.6|2554
1647354660000|2022-03-15 14:31:00|1042|1041.6|1042.4|1042|1042.6|1042|1041.8|1041.2|10569
1647354670000|2022-03-15 14:31:10|1042.6|1042.2|1043|1042.6|1043.6|1043.2|1042.4|1042|35035
1647354680000|2022-03-15 14:31:20|1042.8|1042.2|1042.8|1042.4|1042.8|1042.4|1042.4|1042|13199
1647354690000|2022-03-15 14:31:30|1043|1042.6|1043.8|1043.2|1043.8|1043.2|1042.8|1042.4|3471
1647354700000|2022-03-15 14:31:40|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.2|231
1647354710000|2022-03-15 14:31:50|1044.2|1043.8|1044.8|1044.4|1044.8|1044.4|1044.2|1043.8|9015
1647354720000|2022-03-15 14:32:00|1045|1044.6|1044.8|1044.4|1045.4|1045|1044.8|1044.4|26083
1647354730000|2022-03-15 14:32:10|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.4|1044|7872
1647354740000|2022-03-15 14:32:20|1044.6|1044.2|1045|1044.6|1045|1044.6|1044.6|1044.2|1290
1647354750000|2022-03-15 14:32:30|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.8|1044.4|1186
1647354760000|2022-03-15 14:32:40|1044.6|1044.2|1044.4|1044|1044.8|1044.2|1044.4|1044|922
1647354770000|2022-03-15 14:32:50|1044.2|1043.8|1045.6|1045.2|1045.6|1045.2|1044.2|1043.6|12164
1647354780000|2022-03-15 14:33:00|1045.4|1045|1044.8|1044.2|1045.4|1045.2|1044.8|1044.2|8941
1647354790000|2022-03-15 14:33:10|1045|1044.4|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|19142
1647354800000|2022-03-15 14:33:20|1044.6|1044.4|1045.2|1044.6|1045.4|1044.8|1044.4|1044.2|27554
1647354810000|2022-03-15 14:33:30|1045|1044.4|1044.4|1043.8|1045|1044.6|1044|1043.6|24301
1647354820000|2022-03-15 14:33:40|1044.2|1044|1044.6|1044|1044.8|1044.4|1044.2|1043.6|4203
1647354830000|2022-03-15 14:33:50|1045|1044.2|1045.2|1044.6|1045.2|1044.6|1044.6|1044|1449
1647354840000|2022-03-15 14:34:00|1045|1044.4|1044.8|1044.4|1045|1044.4|1044.6|1044.2|475
1647354850000|2022-03-15 14:34:10|1045|1044.6|1045.4|1044.8|1045.4|1045|1045|1044.6|2988
1647354860000|2022-03-15 14:34:20|1045.2|1044.6|1044.8|1044.4|1045.4|1044.6|1044.8|1044.4|1209
1647354870000|2022-03-15 14:34:30|1044.6|1044.2|1044.2|1043.6|1044.6|1044.2|1043.6|1043.2|15043
1647354880000|2022-03-15 14:34:40|1044.4|1043.8|1043.8|1043.4|1044.4|1044|1043.8|1043.4|2764
1647354890000|2022-03-15 14:34:50|1043.6|1043.2|1043.2|1042.6|1043.6|1043.2|1043|1042.4|3081
1647354900000|2022-03-15 14:35:00|1043|1042.8|1043.2|1042.8|1043.2|1043|1042.8|1042.6|2826
1647354910000|2022-03-15 14:35:10|1043.4|1043|1044.2|1043.6|1044.6|1044.2|1043.4|1042.8|16049
1647354920000|2022-03-15 14:35:20|1044|1043.8|1043.8|1043.2|1044|1043.8|1043.6|1043.2|20221
1647354930000|2022-03-15 14:35:30|1044|1043.4|1044|1043.6|1044.6|1044|1044|1043.4|866
1647354940000|2022-03-15 14:35:40|1043.8|1043.4|1043.6|1043|1043.8|1043.4|1043.4|1042.8|17793
1647354950000|2022-03-15 14:35:50|1043.4|1042.8|1043.4|1043|1043.6|1043|1043|1042.4|3505
1647354960000|2022-03-15 14:36:00|1043.6|1043.2|1044.6|1044.2|1044.8|1044.2|1043.2|1043|57555
1647354970000|2022-03-15 14:36:10|1044.4|1044|1044.4|1044.2|1044.8|1044.4|1044.4|1044|3877
1647354980000|2022-03-15 14:36:20|1044.6|1044.4|1045.6|1045|1045.6|1045.2|1044.6|1044.2|7156
1647354990000|2022-03-15 14:36:30|1045.4|1045.2|1045.8|1045.2|1046|1045.4|1045.2|1045|16056
1647355000000|2022-03-15 14:36:40|1046|1045.4|1046.2|1045.8|1046.6|1046|1046|1045.4|10473
1647355010000|2022-03-15 14:36:50|1046.4|1046.2|1045.2|1044.8|1046.4|1046.2|1045|1044.6|6013
1647355020000|2022-03-15 14:37:00|1045.4|1044.6|1045.2|1044.6|1045.4|1044.8|1044.6|1044.2|6640
1647355030000|2022-03-15 14:37:10|1045.4|1044.8|1046.2|1045.8|1046.2|1045.8|1045.2|1044.8|4623
1647355040000|2022-03-15 14:37:20|1046|1045.6|1045.8|1045.2|1046|1045.6|1045.4|1045|1442
1647355050000|2022-03-15 14:37:30|1046|1045.4|1045.4|1045|1046|1045.6|1045.4|1045|10258
1647355060000|2022-03-15 14:37:40|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1044.8|1044.2|22322
1647355070000|2022-03-15 14:37:50|1045|1044.6|1045.2|1045|1045.2|1045|1045|1044.4|8338
1647355080000|2022-03-15 14:38:00|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|14714
1647355090000|2022-03-15 14:38:10|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|6247
1647355100000|2022-03-15 14:38:20|1045.6|1045.2|1045.8|1045.4|1046|1045.6|1045.4|1045|19593
1647355110000|2022-03-15 14:38:30|1045.6|1045.2|1045.4|1045|1045.8|1045.2|1045.4|1045|1642
1647355120000|2022-03-15 14:38:40|1045.2|1045.2|1044.2|1044|1045.6|1045.2|1043.6|1043.2|23874
1647355130000|2022-03-15 14:38:50|1044|1043.8|1044|1043.4|1044.2|1043.8|1044|1043.4|1314
1647355140000|2022-03-15 14:39:00|1044.2|1043.2|1043.4|1043|1044.2|1043.2|1042.8|1042.2|34407
1647355150000|2022-03-15 14:39:10|1043.2|1042.8|1043.4|1042.8|1043.4|1043.2|1043.2|1042.8|0
1647355160000|2022-03-15 14:39:20|1043.2|1043|1043|1042.4|1043.2|1043|1042.4|1042|4647
1647355170000|2022-03-15 14:39:30|1042.8|1042.6|1042.4|1042|1043|1042.6|1042.2|1042|9240
1647355180000|2022-03-15 14:39:40|1042.6|1042.2|1042|1041.6|1043.2|1042.8|1042|1041.6|20634
1647355190000|2022-03-15 14:39:50|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.4|1040.8|14764
1647355200000|2022-03-15 14:40:00|1042.2|1041.8|1042.8|1042.4|1042.8|1042.4|1042|1041.4|11175
1647355210000|2022-03-15 14:40:10|1042.6|1042|1042.4|1042|1043.8|1043.4|1042.4|1042|38675
1647355220000|2022-03-15 14:40:20|1042.2|1041.8|1042.8|1042.2|1042.8|1042.4|1042|1041.6|16199
1647355230000|2022-03-15 14:40:30|1043|1042.4|1043|1042.4|1043|1042.8|1042.6|1042.2|5599
1647355240000|2022-03-15 14:40:40|1042.8|1042.6|1042.8|1042.2|1042.8|1042.6|1042.8|1042.2|0
1647355250000|2022-03-15 14:40:50|1042.6|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|5118
1647355260000|2022-03-15 14:41:00|1042.6|1042.2|1041.8|1041.2|1042.8|1042.4|1041.6|1041|26274
1647355270000|2022-03-15 14:41:10|1041.6|1041|1041.6|1041|1041.6|1041.2|1041.2|1040.8|1312
1647355280000|2022-03-15 14:41:20|1041.4|1040.8|1041.2|1040.8|1041.4|1041|1041|1040.8|1177
1647355290000|2022-03-15 14:41:30|1041.4|1041|1041.2|1040.6|1041.4|1041|1040.8|1040.6|3274
1647355300000|2022-03-15 14:41:40|1041|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|576
1647355310000|2022-03-15 14:41:50|1040.8|1040.4|1041|1040.8|1041.2|1040.8|1040.6|1040.2|2426
1647355320000|2022-03-15 14:42:00|1041.2|1041|1041.2|1040.6|1041.4|1041|1041|1040.6|1203
1647355330000|2022-03-15 14:42:10|1041.4|1040.8|1041.4|1040.8|1041.4|1040.8|1041.2|1040.6|0
1647355340000|2022-03-15 14:42:20|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|0
1647355350000|2022-03-15 14:42:30|1041.6|1041.2|1042.4|1042|1042.4|1042|1041.4|1041.2|1518
1647355360000|2022-03-15 14:42:40|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1041.8|1041.4|2217
1647355370000|2022-03-15 14:42:50|1042.4|1042|1042.4|1042|1042.4|1042|1041.8|1041.6|3817
1647355380000|2022-03-15 14:43:00|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.4|1042|1711
1647355390000|2022-03-15 14:43:10|1043|1042.6|1043.6|1043.2|1043.8|1043.2|1043|1042.4|5486
1647355400000|2022-03-15 14:43:20|1043.4|1043|1043.2|1042.6|1043.6|1043.2|1042.8|1042.4|10589
1647355410000|2022-03-15 14:43:30|1043|1042.8|1044|1043.6|1044|1043.8|1043|1042.8|28875
1647355420000|2022-03-15 14:43:40|1044.2|1043.8|1044.8|1044.4|1044.8|1044.4|1044.2|1043.8|16740
1647355430000|2022-03-15 14:43:50|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|1934
1647355440000|2022-03-15 14:44:00|1045.4|1045|1044.6|1044.2|1046|1045.4|1044.2|1043.8|24408
1647355450000|2022-03-15 14:44:10|1044.8|1044.4|1046.2|1045.6|1046.2|1045.6|1044.6|1044.2|2703
1647355460000|2022-03-15 14:44:20|1046|1045.4|1045.6|1045|1046|1045.4|1045.4|1045|1463
1647355470000|2022-03-15 14:44:30|1045.8|1045.2|1046|1045.8|1046.6|1046.2|1045.8|1045.2|7144
1647355480000|2022-03-15 14:44:40|1045.8|1045.6|1046|1045.4|1046|1045.8|1045.8|1045.4|5820
1647355490000|2022-03-15 14:44:50|1045.8|1045.2|1045.6|1045|1045.8|1045.2|1045.4|1045|0
1647355500000|2022-03-15 14:45:00|1045.8|1045.2|1046.2|1045.6|1046.2|1045.8|1045.8|1045.2|3725
1647355510000|2022-03-15 14:45:10|1046|1045.4|1046.4|1045.8|1046.6|1046|1045.8|1045.4|5085
1647355520000|2022-03-15 14:45:20|1046.2|1045.6|1047|1046.4|1047|1046.6|1046|1045.6|4260
1647355530000|2022-03-15 14:45:30|1046.8|1046.6|1046.4|1045.8|1046.8|1046.6|1045.8|1045.6|5908
1647355540000|2022-03-15 14:45:40|1046.6|1046|1047.2|1046.6|1047.2|1046.6|1046.4|1046|5357
1647355550000|2022-03-15 14:45:50|1047|1046.2|1046|1045.4|1047|1046.6|1045.8|1045.2|15543
1647355560000|2022-03-15 14:46:00|1045.8|1045.2|1045.6|1045|1045.8|1045.4|1045.2|1044.8|1916
1647355570000|2022-03-15 14:46:10|1045.4|1044.8|1044.6|1044.2|1045.4|1044.8|1044.6|1044|3194
1647355580000|2022-03-15 14:46:20|1044.8|1044.4|1045|1044.4|1045|1044.8|1044.6|1044.4|337
1647355590000|2022-03-15 14:46:30|1044.8|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.2|0
1647355600000|2022-03-15 14:46:40|1045|1044.6|1044.4|1044|1045|1044.6|1043.6|1043.2|14759
1647355610000|2022-03-15 14:46:50|1044.6|1044.2|1045|1044.4|1045|1044.6|1044.6|1043.8|1753
1647355620000|2022-03-15 14:47:00|1044.8|1044.6|1044.8|1044.4|1045|1044.8|1044.8|1044.2|0
1647355630000|2022-03-15 14:47:10|1045|1044.6|1046.2|1045.8|1046.2|1045.8|1045|1044.6|5258
1647355640000|2022-03-15 14:47:20|1046.4|1046|1046.2|1045.8|1046.4|1046.2|1046|1045.6|8771
1647355650000|2022-03-15 14:47:30|1046|1045.6|1045.2|1044.8|1046|1045.8|1045.2|1044.6|510
1647355660000|2022-03-15 14:47:40|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.2|736
1647355670000|2022-03-15 14:47:50|1045|1044.6|1045.2|1044.8|1045.8|1045.4|1045|1044.6|17579
1647355680000|2022-03-15 14:48:00|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1044.8|285
1647355690000|2022-03-15 14:48:10|1045.4|1045.2|1045.4|1044.8|1045.4|1045.2|1045.2|1044.6|5927
1647355700000|2022-03-15 14:48:20|1045.6|1045|1045.6|1045|1046|1045.6|1045.4|1044.8|7419
1647355710000|2022-03-15 14:48:30|1045.4|1044.8|1045.6|1045.2|1045.8|1045.2|1045.4|1044.8|1274
1647355720000|2022-03-15 14:48:40|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045.2|1044.8|5442
1647355730000|2022-03-15 14:48:50|1045.6|1044.8|1045.6|1045.2|1045.8|1045.6|1045.6|1044.8|3215
1647355740000|2022-03-15 14:49:00|1045.8|1045.4|1046.2|1045.6|1046.4|1046|1045|1044.8|20928
1647355750000|2022-03-15 14:49:10|1046|1045.8|1046|1045.6|1046.6|1046.2|1046|1045.4|7989
1647355760000|2022-03-15 14:49:20|1046.2|1045.8|1048|1047.4|1048|1047.4|1046.2|1045.8|32474
1647355770000|2022-03-15 14:49:30|1047.8|1047.6|1047.2|1046.6|1048|1047.6|1047|1046.6|6325
1647355780000|2022-03-15 14:49:40|1047|1046.8|1046.8|1046|1047|1046.8|1046.6|1046|2
1647355790000|2022-03-15 14:49:50|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.4|1046.2|400
1647355800000|2022-03-15 14:50:00|1046.8|1046.4|1047.4|1046.8|1047.6|1047.2|1046.8|1046.4|4364
1647355810000|2022-03-15 14:50:10|1047.2|1047|1047.2|1046.6|1047.4|1047|1047.2|1046.6|4307
1647355820000|2022-03-15 14:50:20|1047|1046.4|1045.8|1045.2|1047|1046.4|1045.8|1045.2|1300
1647355830000|2022-03-15 14:50:30|1045.6|1045|1045.4|1045|1045.6|1045|1044.8|1044.4|6013
1647355840000|2022-03-15 14:50:40|1045.2|1044.8|1045.6|1045|1045.6|1045.4|1045.2|1044.6|1601
1647355850000|2022-03-15 14:50:50|1045.4||1045.6||1045.6||1045.4||0
1647355860000|2022-03-15 14:51:00|1045.4|1045.2|1045|1044.6|1046|1045.6|1045|1044.6|16612
1647355870000|2022-03-15 14:51:10|1044.8|1044.4|1044.2|1043.6|1044.8|1044.4|1044|1043.4|5906
1647355880000|2022-03-15 14:51:20|1044|1043.8|1043.8|1043.4|1044|1043.8|1043.4|1043|1677
1647355890000|2022-03-15 14:51:30|1044|1043.6|1043.2|1042.8|1044|1043.6|1043.2|1042.8|1288
1647355900000|2022-03-15 14:51:40|1043|1043|1043.6|1043.2|1043.6|1043.4|1043|1042.8|2069
1647355910000|2022-03-15 14:51:50|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|0
1647355920000|2022-03-15 14:52:00|1043.8|1043|1043.6|1043.2|1043.8|1043.4|1043.6|1043|3393
1647355930000|2022-03-15 14:52:10|1043.4|1043|1043.4|1043|1043.6|1043|1043.4|1043|1509
1647355940000|2022-03-15 14:52:20|1043.2|1042.8|1043|1042.6|1043.2|1043|1042.6|1042.2|32133
1647355950000|2022-03-15 14:52:30|1042.8|1042.4|1042.8|1042.2|1042.8|1042.4|1042.8|1042.2|0
1647355960000|2022-03-15 14:52:40|1042.6|1042.6|1043.2|1042.8|1043.2|1043|1042.6|1042.4|17361
1647355970000|2022-03-15 14:52:50|1043.4|1043|1044|1043.6|1044|1043.6|1043.4|1043|2239
1647355980000|2022-03-15 14:53:00|1044.2|1043.8|1044.8|1044.4|1044.8|1044.4|1044.2|1043.8|399
1647355990000|2022-03-15 14:53:10|1044.6|1044.2|1043.6|1043|1044.6|1044.4|1043.4|1043|4269
1647356000000|2022-03-15 14:53:20|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|2505
1647356010000|2022-03-15 14:53:30|1043.8|1043.4|1044|1043.4|1044|1043.8|1043.8|1043.4|3020
1647356020000|2022-03-15 14:53:40|1043.8|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.6|455
1647356030000|2022-03-15 14:53:50|1043.8|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.4|938
1647356040000|2022-03-15 14:54:00|1043.8|1043.4|1043.8|1043.4|1044|1043.6|1043|1042.6|4793
1647356050000|2022-03-15 14:54:10|1044|1043.6|1044.6|1044.2|1044.6|1044.2|1044|1043.4|320
1647356060000|2022-03-15 14:54:20|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|977
1647356070000|2022-03-15 14:54:30|1044.6|1044.2|1044.8|1044.2|1045|1044.4|1044.6|1044.2|3079
1647356080000|2022-03-15 14:54:40|1045|1044.4|1044.6|1044.2|1045|1044.6|1044.6|1044|1000
1647356090000|2022-03-15 14:54:50|1044.8|1044.4|1044.8|1044.2|1045|1044.4|1044.6|1044.2|2383
1647356100000|2022-03-15 14:55:00|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.2|1043.8|1717
1647356110000|2022-03-15 14:55:10|1044.4|1044|1044.2|1043.6|1044.4|1044|1044|1043.6|0
1647356120000|2022-03-15 14:55:20|1044.4|1043.8|1044.4|1044|1044.4|1044|1044.4|1043.8|214
1647356130000|2022-03-15 14:55:30|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.2|1043.8|466
1647356140000|2022-03-15 14:55:40|1044.8|1044.4|1044.2|1043.8|1044.8|1044.4|1044|1043.6|0
1647356150000|2022-03-15 14:55:50|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1647356160000|2022-03-15 14:56:00|1043.6|1043.2|1042.4|1042.2|1043.6|1043.2|1042.4|1042|27255
1647356170000|2022-03-15 14:56:10|1042.6|1042|1042.2|1041.8|1042.6|1042|1042.2|1041.8|3136
1647356180000|2022-03-15 14:56:20|1042.4|1042|1042.2|1041.8|1042.6|1042.2|1042.2|1041.8|364
1647356190000|2022-03-15 14:56:30|1042|1042|1041.8|1041.4|1042.2|1042|1041.8|1041.2|3745
1647356200000|2022-03-15 14:56:40|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.6|1041.2|9158
1647356210000|2022-03-15 14:56:50|1041.8||1042||1042||1041.8||856
1647356220000|2022-03-15 14:57:00|1042.2|1041.8|1042.4|1042|1042.4|1042.2|1042.2|1041.8|3582
1647356230000|2022-03-15 14:57:10|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|1661
1647356240000|2022-03-15 14:57:20|1041.8|1041.2|1041.6|1041|1041.8|1041.4|1041.4|1041|17886
1647356250000|2022-03-15 14:57:30|1041.4|1041.2|1042.2|1041.8|1042.4|1041.8|1041.4|1041.2|18691
1647356260000|2022-03-15 14:57:40|1042.4|1041.6|1042|1041.6|1042.4|1041.8|1041.8|1041.4|1234
1647356270000|2022-03-15 14:57:50|1042.2|1041.4|1042.4|1042|1042.4|1042|1042.2|1041.4|15386
1647356280000|2022-03-15 14:58:00|1042.6|1041.8|1042.8|1042.4|1042.8|1042.4|1042.6|1041.8|4334
1647356290000|2022-03-15 14:58:10|1042.6|1042.2|1042.2|1041.6|1042.6|1042.4|1042|1041.4|6199
1647356300000|2022-03-15 14:58:20|1042|1041.8|1041.8|1041.2|1042.2|1042|1041.6|1041.2|16503
1647356310000|2022-03-15 14:58:30|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|500
1647356320000|2022-03-15 14:58:40|1042|1041.8|1042|1041.6|1042.4|1041.8|1042|1041.6|174
1647356330000|2022-03-15 14:58:50|1042.2|1042|1042.4|1042|1042.4|1042|1042.2|1041.6|1528
1647356340000|2022-03-15 14:59:00|1042.6|1042.2|1042.8|1042.2|1043|1042.6|1042.4|1042.2|6033
1647356350000|2022-03-15 14:59:10|1042.6|1042|1043.4|1043|1043.6|1043|1042.6|1042|1
1647356360000|2022-03-15 14:59:20|1043.6|1043.2|1044.4|1043.8|1044.6|1044.2|1043.6|1043.2|21132
1647356370000|2022-03-15 14:59:30|1044.6|1043.6|1044.4|1044|1044.6|1044|1044|1043.6|1001
1647356380000|2022-03-15 14:59:40|1044.6|1044.2|1045.6|1045.2|1046|1045.6|1044.6|1044.2|68864
1647356390000|2022-03-15 14:59:50|1045.8|1045.4|1045.6|1045|1046|1045.6|1045.4|1044.8|4047
1647356400000|2022-03-15 15:00:00|1045.8|1045.2|1046|1045.4|1046|1045.6|1045|1044.8|38607
1647356410000|2022-03-15 15:00:10|1045.8|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.4|100
1647356420000|2022-03-15 15:00:20|1046|1045.6|1046|1045.6|1046.2|1045.8|1045.8|1045.4|574
1647356430000|2022-03-15 15:00:30|1045.8|1045.4|1044.2|1043.8|1046|1045.4|1044.2|1043.8|2951
1647356440000|2022-03-15 15:00:40|1044.4|1044|1045|1044.4|1045|1044.6|1044.4|1044|23579
1647356450000|2022-03-15 15:00:50|1044.8|1044.6|1044.4|1044.2|1045.2|1044.6|1044.4|1043.8|0
1647356460000|2022-03-15 15:01:00|1044.2|1044|1043.6|1043.2|1044.4|1044|1042.8|1042.4|4245
1647356470000|2022-03-15 15:01:10|1043.8|1043.4|1044.8|1044.2|1044.8|1044.2|1043.8|1043.4|1507
1647356480000|2022-03-15 15:01:20|1045|1044.4|1045.4|1044.8|1045.4|1045|1045|1044.4|2106
1647356490000|2022-03-15 15:01:30|1045.2|1044.6|1044.6|1044.2|1045.2|1045|1044.6|1044|2247
1647356500000|2022-03-15 15:01:40|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.8|1044.2|22354
1647356510000|2022-03-15 15:01:50|1044.6|1044.2|1044.8|1044.4|1044.8|1044.6|1044.4|1044|28104
1647356520000|2022-03-15 15:02:00|1045|1044.6|1045.6|1045|1045.6|1045.2|1045|1044.6|593
1647356530000|2022-03-15 15:02:10|1045.4|1045.2|1044.8|1044.2|1046.2|1045.6|1044.4|1044|69185
1647356540000|2022-03-15 15:02:20|1044.6|1044|1045|1044.4|1045|1044.8|1044.6|1044|474
1647356550000|2022-03-15 15:02:30|1045.2|1044.6|1044.8|1044.4|1045.4|1044.8|1044.4|1044.2|25335
1647356570000|2022-03-15 15:02:50|1044.6|1044.2|1042.6|1042.2|1044.6|1044.2|1042.4|1042.2|10159
1647356580000|2022-03-15 15:03:00|1042.4|1042|1041.4|1041|1042.4|1042|1041.4|1041|2082
1647356590000|2022-03-15 15:03:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041|5124
1647356600000|2022-03-15 15:03:20|1041.4|1041|1042|1041.6|1042.2|1041.6|1041.4|1041|625
1647356610000|2022-03-15 15:03:30|1042.2|1041.4|1042.2|1041.8|1042.4|1042|1042.2|1041.4|587
1647356620000|2022-03-15 15:03:40|1042.4|1042|1042.8|1042.4|1043.4|1042.8|1042.4|1042|5780
1647356630000|2022-03-15 15:03:50|1042.6|1042.2|1043.4|1042.8|1043.4|1043|1042.6|1042.2|547
1647356640000|2022-03-15 15:04:00|1043.2|1042.6|1042.2|1041.8|1043.4|1042.8|1042|1041.6|779
1647356650000|2022-03-15 15:04:10|1042|1041.6|1042.4|1042|1042.6|1042|1042|1041.6|741
1647356660000|2022-03-15 15:04:20|1042.2|1041.8|1041.6|1041.2|1042.2|1041.8|1041.2|1041|5620
1647356670000|2022-03-15 15:04:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|1001
1647356680000|2022-03-15 15:04:40|1041.6|1041.2|1041.8|1041.2|1041.8|1041.6|1041.6|1041.2|1891
1647356690000|2022-03-15 15:04:50|1042|1041.4|1042|1041.6|1042.2|1041.8|1042|1041.4|1742
1647356710000|2022-03-15 15:05:10|1041.8|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.6|841
1647356720000|2022-03-15 15:05:20|1041.8|1041.4|1041.8|1041.2|1041.8|1041.4|1041.2|1041|5993
1647356730000|2022-03-15 15:05:30|1041.6|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|716
1647356740000|2022-03-15 15:05:40|1041.8|1041|1041.4|1041|1041.8|1041|1041.4|1041|4200
1647356750000|2022-03-15 15:05:50|1041.6|1041.2|1041.2|1040.8|1041.6|1041.2|1041|1040.6|17739
1647356760000|2022-03-15 15:06:00|1041.4|1041|1041.6|1041.2|1041.8|1041.4|1041.4|1040.8|614
1647356770000|2022-03-15 15:06:10|1041.8|1041.4|1042.4|1042|1042.8|1042.2|1041.8|1041.4|18590
1647356780000|2022-03-15 15:06:20|1042.6|1042.2|1041.6|1041.2|1042.8|1042.6|1041.4|1041|3983
1647356790000|2022-03-15 15:06:30|1041.4|1041|1041|1040.6|1041.6|1041.2|1040.8|1040.6|1600
1647356800000|2022-03-15 15:06:40|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040|2958
1647356810000|2022-03-15 15:06:50|1040.4|1040|1041.4|1041|1041.4|1041|1040.4|1040|7044
1647356820000|2022-03-15 15:07:00|1041.2|1040.8|1041.6|1041.2|1041.6|1041.2|1041.2|1040.6|3125
1647356830000|2022-03-15 15:07:10|1041.4|1041|1041.4|1041|1041.4|1041|1040.8|1040.4|22479
1647356840000|2022-03-15 15:07:20|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|5799
1647356850000|2022-03-15 15:07:30|1042|1041.6|1042.2|1041.8|1042.4|1042|1042|1041.6|2467
1647356860000|2022-03-15 15:07:40|1042|1041.6|1041.2|1040.6|1042|1041.6|1041|1040.6|11175
1647356870000|2022-03-15 15:07:50|1041.4|1040.8|1042.2|1041.8|1042.2|1041.8|1041.4|1040.8|6168
1647356880000|2022-03-15 15:08:00|1042|1041.6|1041.4|1040.8|1042.4|1042|1041.2|1040.6|6034
1647356890000|2022-03-15 15:08:10|1041.6|1041|1041.6|1041.2|1041.6|1041.4|1041.6|1041|166
1647356900000|2022-03-15 15:08:20|1041.8|1041|1041.8|1041.4|1041.8|1041.6|1041.8|1041|4708
1647356910000|2022-03-15 15:08:30|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1040.8|600
1647356920000|2022-03-15 15:08:40|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1040.6|1040.4|3938
1647356930000|2022-03-15 15:08:50|1041|1040.6|1040.2|1039.8|1041|1040.6|1040.2|1039.8|38113
1647356940000|2022-03-15 15:09:00|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|2451
1647356950000|2022-03-15 15:09:10|1039.6|1039.2|1040.2|1039.8|1040.2|1039.8|1039.6|1039.2|966
1647356960000|2022-03-15 15:09:20|1040.4|1040|1040.8|1040.4|1040.8|1040.6|1040.4|1040|3554
1647356970000|2022-03-15 15:09:30|1041|1040.6|1041.2|1040.8|1041.4|1041|1041|1040.6|4002
1647356980000|2022-03-15 15:09:40|1041|1040.6|1042|1041.6|1042|1041.6|1040.8|1040.6|7963
1647356990000|2022-03-15 15:09:50|1042.2|1041.8|1041.6|1041.2|1042.6|1042|1041.6|1041.2|4276
1647357000000|2022-03-15 15:10:00|1041.4|1041|1041.6|1041.2|1042.2|1041.6|1041.4|1040.8|371
1647357010000|2022-03-15 15:10:10|1041.4|1041|1040.6|1040.2|1041.4|1041.2|1040.6|1040.2|3379
1647357020000|2022-03-15 15:10:20|1040.8|1040.4|1041|1040.6|1041.2|1040.8|1040.6|1040.2|4462
1647357030000|2022-03-15 15:10:30|1040.8|1040.4|1042|1041.6|1042|1041.6|1040.8|1040.4|2468
1647357040000|2022-03-15 15:10:40|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.8|1041.4|0
1647357050000|2022-03-15 15:10:50|1042|1041.6|1041.8|1041.4|1042.2|1041.6|1041.6|1041.4|8536
1647357060000|2022-03-15 15:11:00|1041.6|1041.2|1040.6|1040.2|1041.6|1041.2|1040.6|1040|8251
1647357070000|2022-03-15 15:11:10|1040.8|1040|1040.4|1039.8|1041|1040.8|1040|1039.8|14679
1647357080000|2022-03-15 15:11:20|1040.2|1039.6|1040|1039.6|1040.4|1039.8|1039.8|1039.4|3869
1647357090000|2022-03-15 15:11:30||1039.8||1039.4||1039.8||1039.4|0
1647357100000|2022-03-15 15:11:40|1039.8|1039.2|1039.2|1038.8|1039.8|1039.4|1039|1038.8|4168
1647357110000|2022-03-15 15:11:50|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|431
1647357120000|2022-03-15 15:12:00|1039.4|1039|1038.8|1038.6|1039.4|1039|1038.8|1038.6|3036
1647357130000|2022-03-15 15:12:10|1038.6|1038.4|1039.6|1039.4|1039.8|1039.4|1038.6|1038.4|11545
1647357140000|2022-03-15 15:12:20|1039.8|1039.2|1040|1039.6|1040|1039.6|1039.8|1039.2|672
1647357150000|2022-03-15 15:12:30|1039.8|1039.4|1040.4|1040|1040.4|1040|1039.2|1039|18284
1647357160000|2022-03-15 15:12:40|1040.2|1039.8|1041.2|1040.8|1041.4|1041|1040|1039.6|2029
1647357170000|2022-03-15 15:12:50|1041.4|1041|1040.8|1040.4|1041.8|1041.2|1040.8|1040.4|632
1647357180000|2022-03-15 15:13:00|1041|1040.6|1040.4|1040|1041|1040.8|1040.4|1040|10663
1647357190000|2022-03-15 15:13:10|1040.2|1039.8|1039.8|1039.4|1040.2|1039.8|1039.8|1039.4|419
1647357200000|2022-03-15 15:13:20|1040|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.4|3302
1647357210000|2022-03-15 15:13:30|1039.4|1039.2|1039.8|1039.4|1040.4|1040|1039.4|1039.2|26022
1647357220000|2022-03-15 15:13:40|1040|1039.2|1040.6|1040.2|1040.8|1040.4|1040|1039.2|2318
1647357230000|2022-03-15 15:13:50|1040.8|1040.4|1041.4|1041|1041.4|1041|1040.6|1040.4|2935
1647357240000|2022-03-15 15:14:00|1041.6|1041.2|1041.2|1040.8|1042|1041.4|1041.2|1040.8|678
1647357250000|2022-03-15 15:14:10|1040.8|1040.6|1040.2|1040|1041.4|1041|1040.2|1040|32662
1647357260000|2022-03-15 15:14:20|1040.6|1039.8|1041.4|1041|1041.4|1041|1040.4|1039.8|11381
1647357270000|2022-03-15 15:14:30|1041.6|1041.2|1041.6|1041|1041.8|1041.4|1041.6|1041|388
1647357280000|2022-03-15 15:14:40|1041.8|1041.2|1042|1041.6|1042|1041.6|1041.8|1041.2|500
1647357290000|2022-03-15 15:14:50|1041.8|1041.2|1042.4|1041.8|1042.6|1042|1041.6|1041.2|21231
1647357300000|2022-03-15 15:15:00|1042.2|1041.6|1041.8|1041.2|1042.4|1041.6|1041.6|1041.2|3559
1647357310000|2022-03-15 15:15:10|1041.6|1041.4|1042.2|1041.8|1042.2|1041.8|1041.6|1041.4|300
1647357320000|2022-03-15 15:15:20|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.2|1042|839
1647357330000|2022-03-15 15:15:30|1042.2|1041.6|1041.6|1041.2|1042.4|1042|1041.6|1041.2|9437
1647357340000|2022-03-15 15:15:40|1041.8|1041.4|1042|1041.4|1042.2|1041.8|1041.8|1041.4|2562
1647357350000|2022-03-15 15:15:50|1042.2|1041.6|1042|1041.6|1042.4|1041.8|1042|1041.6|0
1647357360000|2022-03-15 15:16:00|1042.2|1041.8|1042|1041.6|1042.4|1042|1042|1041.6|1987
1647357370000|2022-03-15 15:16:10|1041.8|1041.4|1042.2|1041.8|1042.2|1041.8|1041.6|1041.2|8227
1647357380000|2022-03-15 15:16:20|1042|1041.6|1041.4|1041|1042.4|1042|1041.4|1041|18656
1647357390000|2022-03-15 15:16:30|1041.6|1040.8|1040.2|1040|1041.6|1041.2|1040.2|1039.8|18655
1647357400000|2022-03-15 15:16:40|1040.4|1040.2|1040|1039.4|1040.4|1040.2|1040|1039.4|4538
1647357410000|2022-03-15 15:16:50|1039.8|1039.2|1039.8|1039.6|1039.8|1039.6|1039.4|1039|4020
1647357420000|2022-03-15 15:17:00|1040|1039.8|1039.6|1039.2|1040.6|1040.2|1039.6|1039.2|20886
1647357430000|2022-03-15 15:17:10|1039.8|1039.4|1040|1039.4|1040|1039.6|1039.8|1039.4|0
1647357440000|2022-03-15 15:17:20|1039.8|1039.2|1039.6|1039.2|1039.8|1039.4|1039.4|1039|6893
1647357450000|2022-03-15 15:17:30|1039|1038.8|1039.8|1039.4|1040|1039.6|1039|1038.8|25554
1647357460000|2022-03-15 15:17:40|1040|1039.6|1040|1039.6|1040.2|1039.8|1040|1039.4|1792
1647357470000|2022-03-15 15:17:50|1040.2|1039.8|1040.4|1040|1040.4|1040|1040|1039.6|318
1647357480000|2022-03-15 15:18:00|1040.6|1040.2|1041.6|1041.2|1041.8|1041.4|1040.6|1040.2|8884
1647357490000|2022-03-15 15:18:10|1041.8|1041|1041.6|1041.2|1041.8|1041.2|1041.6|1041|0
1647357500000|2022-03-15 15:18:20|1041.4|1041|1041.2|1040.6|1041.6|1041|1041|1040.6|5488
1647357510000|2022-03-15 15:18:30|1041.4|1040.8|1041.6|1041.2|1041.8|1041.4|1041.2|1040.8|3486
1647357520000|2022-03-15 15:18:40|1041.8|1041|1042.2|1041.8|1042.2|1041.8|1041.8|1041|0
1647357530000|2022-03-15 15:18:50|1042|1041.6|1042|1041.6|1042.2|1042|1041.8|1041.4|3988
1647357540000|2022-03-15 15:19:00|1041.8|1041.4|1042.2|1041.8|1042.4|1041.8|1041.6|1041.2|3438
1647357550000|2022-03-15 15:19:10|1042.4|1042|1042.2|1042|1042.4|1042.2|1042.2|1041.8|1101
1647357560000|2022-03-15 15:19:20|1042.4|1042.2|1043|1042.6|1043|1042.6|1042.2|1042.2|16167
1647357570000|2022-03-15 15:19:30|1043.2|1042.4|1042.4|1041.8|1043.2|1042.4|1042.4|1041.8|3123
1647357580000|2022-03-15 15:19:40|1042.2|1041.6|1042.6|1042.2|1042.6|1042.2|1042|1041.6|1317
1647357590000|2022-03-15 15:19:50||1042.4||1042.4||1042.4||1042.2|0
1647357600000|2022-03-15 15:20:00|1042.8|1042.6|1043.2|1042.8|1043.4|1043|1042.8|1042.4|10411
1647357610000|2022-03-15 15:20:10|1043.4|1042.6|1044.2|1043.6|1044.2|1043.6|1042.8|1042.6|7558
1647357620000|2022-03-15 15:20:20|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|0
1647357630000|2022-03-15 15:20:30|1044|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.6|2159
1647357640000|2022-03-15 15:20:40|1043.8|1043.4|1043|1042.4|1044|1043.6|1043|1042.4|3181
1647357650000|2022-03-15 15:20:50|1042.8|1042.2|1042.8|1042.2|1042.8|1042.4|1042.8|1042.2|0
1647357660000|2022-03-15 15:21:00|1042.6|1042|1041.4|1040.8|1042.6|1042|1041.2|1040.8|4879
1647357670000|2022-03-15 15:21:10|1041.2|1041|1041.4|1041|1041.6|1041.2|1041.2|1040.8|1646
1647357680000|2022-03-15 15:21:20|1041.2|1040.8|1041.4|1041|1041.4|1041|1041|1040.8|210
1647357690000|2022-03-15 15:21:30|1041.2|1040.8|1040.6|1040.2|1041.2|1040.8|1040.4|1040.2|0
1647357700000|2022-03-15 15:21:40|1040.4|1040|1040.2|1039.8|1040.4|1040|1039.4|1039|18839
1647357710000|2022-03-15 15:21:50|1040|1039.6|1040.2|1039.6|1040.2|1039.8|1040|1039.6|0
1647357720000|2022-03-15 15:22:00|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|1128
1647357730000|2022-03-15 15:22:10|1040|1039.6|1040|1039.6|1040.2|1039.6|1039.8|1039.6|2203
1647357740000|2022-03-15 15:22:20|1040.2|1039.8|1039.8|1039.4|1040.6|1040.2|1039.8|1039.4|9782
1647357750000|2022-03-15 15:22:30|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1647357760000|2022-03-15 15:22:40|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1647357770000|2022-03-15 15:22:50|1039.2|1039|1040.2|1039.6|1040.4|1040|1039.2|1039|17247
1647357780000|2022-03-15 15:23:00|1040|1039.8|1040.8|1040.2|1040.8|1040.2|1040|1039.6|718
1647357790000|2022-03-15 15:23:10|1040.6|1040.4|1040|1039.6|1040.8|1040.4|1040|1039.4|5017
1647357800000|2022-03-15 15:23:20|1039.8|1039.4|1039.6|1039|1039.8|1039.4|1039.2|1039|10723
1647357810000|2022-03-15 15:23:30||1039.2||1039.2||1039.4||1039|0
1647357820000|2022-03-15 15:23:40|1039.8|1039.4|1040|1039.8|1040.6|1040.2|1039.8|1039.4|4292
1647357830000|2022-03-15 15:23:50|1039.8|1039.6|1039.4|1039|1039.8|1039.6|1039.2|1039|629
1647357840000|2022-03-15 15:24:00|1039.2|1039.2|1039.6|1039|1039.6|1039.2|1039.2|1039|3256
1647357850000|2022-03-15 15:24:10|1039.8|1039.2|1039.8|1039.4|1039.8|1039.6|1039.8|1039.2|203
1647357860000|2022-03-15 15:24:20|1040|1039.6|1040|1039.6|1040.2|1039.8|1040|1039.6|1447
1647357870000|2022-03-15 15:24:30|1039.8|1039.4|1039.6|1039.2|1040|1039.8|1039.4|1039.2|9886
1647357880000|2022-03-15 15:24:40|1039.4|1039|1039.2|1039|1039.6|1039.2|1039.2|1039|1462
1647357890000|2022-03-15 15:24:50|1039|1038.8|1039.2|1038.8|1039.4|1039|1038.8|1038.4|4731
1647357900000|2022-03-15 15:25:00|1039|1038.6|1039|1038.6|1039.2|1038.8|1039|1038.6|2324
1647357910000|2022-03-15 15:25:10|1039.2|1038.8|1039.6|1039.2|1039.8|1039.2|1039.2|1038.8|1358
1647357920000|2022-03-15 15:25:20|1039.8|1039.4|1040.4|1040.2|1040.8|1040.6|1039.8|1039.4|66294
1647357930000|2022-03-15 15:25:30|1040.6|1040.4|1041.6|1041|1041.6|1041|1040.6|1040.4|4317
1647357940000|2022-03-15 15:25:40|1041.4|1040.8|1041.8|1041.4|1041.8|1041.4|1040.8|1040.6|1592
1647357950000|2022-03-15 15:25:50|1041.6|1041.2|1042.6|1042.2|1042.6|1042.2|1041.6|1041|14033
1647357960000|2022-03-15 15:26:00|1042.8|1042.4|1041.4|1040.8|1042.8|1042.4|1041.4|1040.8|4683
1647357970000|2022-03-15 15:26:10|1041.2|1041|1041.8|1041.4|1041.8|1041.4|1041.2|1040.8|388
1647357980000|2022-03-15 15:26:20|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041|3114
1647357990000|2022-03-15 15:26:30|1042|1041.6|1041.8|1041.4|1042.2|1041.8|1041.8|1041.2|3070
1647358010000|2022-03-15 15:26:50|1041.6|1041.2|1041.8|1041.4|1042|1041.6|1041.4|1040.8|5570
1647358020000|2022-03-15 15:27:00|1041.6|1041.2|1040.8|1040.6|1042|1041.6|1040.8|1040.4|12513
1647358030000|2022-03-15 15:27:10|1041|1040.8|1041.4|1040.8|1041.4|1041.2|1041|1040.6|7676
1647358040000|2022-03-15 15:27:20|1041.6|1041|1041.2|1040.6|1041.6|1041|1040.8|1040.4|1708
1647358050000|2022-03-15 15:27:30|1041|1040.8|1041.6|1041.2|1041.8|1041.2|1041|1040.6|1019
1647358070000|2022-03-15 15:27:50|1041.4|1040.8|1042.2|1041.8|1042.2|1041.8|1041.4|1040.8|5060
1647358080000|2022-03-15 15:28:00|1042.4|1042|1042.8|1042.4|1043|1042.4|1042.4|1042|550
1647358090000|2022-03-15 15:28:10|1043|1042.6|1043.4|1043|1043.6|1043|1042.8|1042.6|7866
1647358100000|2022-03-15 15:28:20|1043|1042.8|1043.4|1043|1043.4|1043|1043|1042.8|1127
1647358110000|2022-03-15 15:28:30|1043.2|1042.8|1042.8|1042.6|1043.4|1043|1042.8|1042.4|1981
1647358120000|2022-03-15 15:28:40|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.2|1041.6|7761
1647358130000|2022-03-15 15:28:50|1042.8|1042|1042.8|1042.4|1042.8|1042.4|1042.8|1042|1917
1647358140000|2022-03-15 15:29:00|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.4|1042|500
1647358150000|2022-03-15 15:29:10||1042.6||1042.4||1042.6||1042.2|0
1647358160000|2022-03-15 15:29:20|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|2056
1647358170000|2022-03-15 15:29:30|1042.6|1042.2|1043.4|1043|1043.4|1043.2|1042.6|1042.2|6715
1647358180000|2022-03-15 15:29:40|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1042.6|1042.2|2947
1647358190000|2022-03-15 15:29:50|1042.8|1042.4|1043.2|1042.8|1043.4|1043|1042.8|1042.4|0
1647358200000|2022-03-15 15:30:00|1043|1042.6|1043.4|1043|1043.4|1043|1043|1042.6|0
1647358210000|2022-03-15 15:30:10|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043.2|1042.6|0
1647358220000|2022-03-15 15:30:20|1043|1042.6|1042|1041.6|1043|1042.6|1042|1041.6|3451
1647358230000|2022-03-15 15:30:30|1042.2|1041.8|1042.2|1041.6|1042.4|1042|1042|1041.6|3874
1647358240000|2022-03-15 15:30:40|1042|1041.8|1042.4|1041.8|1042.4|1042|1042|1041.6|15890
1647358250000|2022-03-15 15:30:50|1042.2|1042|1042|1041.6|1042.2|1042|1041.8|1041.2|0
1647358260000|2022-03-15 15:31:00|1042.2|1041.8|1042|1041.4|1042.4|1042|1042|1041.4|2391
1647358270000|2022-03-15 15:31:10|1041.8|1041.2|1041.4|1041|1041.8|1041.4|1041.2|1040.8|1238
1647358280000|2022-03-15 15:31:20|1041.6|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1041|0
1647358290000|2022-03-15 15:31:30|1041.4|1040.8|1041.2|1040.8|1041.4|1040.8|1041.2|1040.8|0
1647358300000|2022-03-15 15:31:40|1041|1041|1041.4|1041|1041.4|1041.2|1041|1040.8|6509
1647358310000|2022-03-15 15:31:50|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.6|1041.2|4459
1647358320000|2022-03-15 15:32:00|1042.2|1041.8|1041.2|1040.8|1042.2|1042|1041.2|1040.8|734
1647358330000|2022-03-15 15:32:10|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|977
1647358340000|2022-03-15 15:32:20||1041||1041||1041.2||1041|0
1647358350000|2022-03-15 15:32:30|1041.4|1041.2|1041.6|1041.2|1041.8|1041.4|1041.4|1041.2|4951
1647358360000|2022-03-15 15:32:40|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|11169
1647358370000|2022-03-15 15:32:50|1041.4|1041|1041.2|1040.8|1041.4|1041|1041|1040.6|1792
1647358380000|2022-03-15 15:33:00|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1040.8|1040.2|856
1647358390000|2022-03-15 15:33:10|1041|1040.6|1041|1040.6|1041.2|1040.6|1040.8|1040.4|1038
1647358400000|2022-03-15 15:33:20|1041.2|1040.8|1041.4|1041.2|1041.6|1041.2|1041|1040.8|2737
1647358410000|2022-03-15 15:33:30|1041.6|1041|1041.6|1041.2|1041.8|1041.2|1041.4|1041|927
1647358420000|2022-03-15 15:33:40|1041.8|1041.4|1042.2|1041.8|1042.2|1041.8|1041.8|1041.4|700
1647358430000|2022-03-15 15:33:50|1042|1042|1041.2|1040.8|1042|1042|1040.6|1040.4|31826
1647358440000|2022-03-15 15:34:00|1041.4|1041|1041.4|1040.8|1041.6|1041.2|1041.2|1040.8|2524
1647358450000|2022-03-15 15:34:10|1041.6|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1040.8|0
1647358460000|2022-03-15 15:34:20|1041.8|1041.4|1042.4|1042|1042.4|1042|1041.6|1041.4|1031
1647358470000|2022-03-15 15:34:30|1042.2|1041.8|1042.2|1042|1042.4|1042|1042|1041.8|876
1647358480000|2022-03-15 15:34:40|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|2557
1647358490000|2022-03-15 15:34:50|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.4|1042|12567
1647358500000|2022-03-15 15:35:00|1043|1042.6|1043.2|1042.8|1043.2|1043|1043|1042.6|1807
1647358510000|2022-03-15 15:35:10|1043|1042.6|1042.8|1042.4|1043.4|1042.8|1042.8|1042.2|7212
1647358520000|2022-03-15 15:35:20|1043|1042.6|1043.4|1042.8|1043.4|1043|1043|1042.4|4227
1647358530000|2022-03-15 15:35:30|1043.2|1042.6|1043.2|1042.8|1043.4|1042.8|1042.8|1042.6|1716
1647358540000|2022-03-15 15:35:40|1043.4|1043|1043|1042.6|1043.4|1043|1043|1042.6|2990
1647358550000|2022-03-15 15:35:50|1042.8|1042.4|1043|1042.6|1043.4|1042.8|1042.6|1042.2|1678
1647358560000|2022-03-15 15:36:00|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.6|3537
1647358570000|2022-03-15 15:36:10|1043|1042.6|1043.2|1042.6|1043.4|1042.8|1043|1042.6|2866
1647358580000|2022-03-15 15:36:20|1043.4|1042.8|1043.4|1043|1043.8|1043.4|1043|1042.6|15542
1647358590000|2022-03-15 15:36:30|1043.2|1042.8|1042.6|1042.2|1043.4|1043|1042.4|1042|7785
1647358600000|2022-03-15 15:36:40|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|836
1647358610000|2022-03-15 15:36:50|1042.8|1042.4|1042.6|1042.2|1043|1042.6|1042.6|1042.2|3800
1647358620000|2022-03-15 15:37:00|1042.8|1042.4|1043.2|1042.8|1043.6|1043|1042.6|1042.4|29243
1647358630000|2022-03-15 15:37:10|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|3471
1647358640000|2022-03-15 15:37:20|1043.4|1043|1043.8|1043.4|1044.4|1043.8|1043.4|1043|19032
1647358650000|2022-03-15 15:37:30|1044|1043.2|1044.4|1044|1044.4|1044|1044|1043.2|20206
1647358660000|2022-03-15 15:37:40|1044.6|1044.2|1045.8|1045.4|1045.8|1045.4|1044.6|1044.2|65860
1647358670000|2022-03-15 15:37:50|1045.6|1045.2|1046.2|1045.6|1046.2|1045.8|1045.6|1045.2|17407
1647358680000|2022-03-15 15:38:00|1046|1045.8|1046|1045.6|1046.6|1046.2|1046|1045.6|883
1647358690000|2022-03-15 15:38:10|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1044.4|1044|24518
1647358700000|2022-03-15 15:38:20|1045.2|1044.8|1044.2|1043.8|1045.4|1045|1044.2|1043.8|1508
1647358710000|2022-03-15 15:38:30|1044.4|1044|1044.8|1044.2|1045|1044.4|1043.8|1043.6|26101
1647358720000|2022-03-15 15:38:40|1045|1044.4|1045.2|1044.8|1045.2|1044.8|1045|1044.4|1581
1647358730000|2022-03-15 15:38:50|1045.4|1045|1045.8|1045.4|1045.8|1045.4|1045.4|1044.8|2876
1647358740000|2022-03-15 15:39:00|1046|1045.6|1045.8|1045.2|1046|1045.6|1045.4|1045|9621
1647358750000|2022-03-15 15:39:10|1045.6|1045|1045.8|1045.4|1045.8|1045.4|1045.4|1045|0
1647358760000|2022-03-15 15:39:20|1045.6|1045.2|1045.2|1044.8|1046|1045.6|1045|1044.6|8690
1647358770000|2022-03-15 15:39:30|1045.4|1044.6|1045.4|1045|1045.4|1045|1045.2|1044.6|0
1647358780000|2022-03-15 15:39:40|1045.6|1045.2|1045.8|1045.2|1046|1045.6|1045.6|1045.2|0
1647358790000|2022-03-15 15:39:50|1045.6|1045|1046|1045.4|1046|1045.4|1045.2|1044.8|1214
1647358800000|2022-03-15 15:40:00|1045.8|1045.2|1045.6|1045.4|1046|1045.4|1045.4|1045.2|160
1647358810000|2022-03-15 15:40:10|1045.8|1045.2|1046|1045.6|1046.4|1046|1045.8|1045.2|13242
1647358820000|2022-03-15 15:40:20|1045.8|1045.4|1045.2|1044.8|1045.8|1045.6|1045.2|1044.8|2688
1647358830000|2022-03-15 15:40:30|1045|1044.6|1044.2|1043.8|1045|1044.6|1044|1043.6|4404
1647358840000|2022-03-15 15:40:40|1044|1043.6|1044.8|1044.4|1045|1044.6|1044|1043.6|5899
1647358850000|2022-03-15 15:40:50|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1043.8|8673
1647358860000|2022-03-15 15:41:00|1044.2|1043.8|1044.2|1043.8|1044.4|1044.2|1044.2|1043.6|5626
1647358870000|2022-03-15 15:41:10|1044.4|1043.6|1044.4|1043.8|1044.4|1044|1044.2|1043.6|1732
1647358880000|2022-03-15 15:41:20|1044.2|1044|1044.8|1044.4|1044.8|1044.4|1044.2|1043.8|1341
1647358890000|2022-03-15 15:41:30|1044.6|1044.2|1044.8|1044.4|1045|1044.4|1044.2|1044|6930
1647358900000|2022-03-15 15:41:40||1044.2||1044.2||1044.4||1044.2|0
1647358910000|2022-03-15 15:41:50|1045|1044.4|1045|1044.4|1045|1044.6|1045|1044.4|1313
1647358920000|2022-03-15 15:42:00|1044.8|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.4|0
1647358930000|2022-03-15 15:42:10|1044.6|1044.4|1044.4|1043.8|1044.8|1044.4|1044.4|1043.8|7026
1647358940000|2022-03-15 15:42:20|1044.6|1044|1045|1044.6|1045|1044.8|1044.6|1044|2056
1647358950000|2022-03-15 15:42:30|1044.8|1044.4|1044.6|1044|1044.8|1044.4|1044.2|1043.8|2411
1647358960000|2022-03-15 15:42:40|1044.4|1043.8|1044.4|1044|1044.6|1044.4|1044.2|1043.8|4951
1647358970000|2022-03-15 15:42:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|200
1647358980000|2022-03-15 15:43:00|1044.8|1044.4|1045.4|1044.8|1045.4|1045|1044.8|1044.4|19126
1647358990000|2022-03-15 15:43:10|1045.6|1045|1045.4|1045.2|1045.6|1045.4|1045.4|1045|236
1647359000000|2022-03-15 15:43:20|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|1136
1647359010000|2022-03-15 15:43:30|1044.6|1045|1045.8|1045.4|1045.8|1045.4|1044.6|1044.4|29261
1647359020000|2022-03-15 15:43:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|100
1647359030000|2022-03-15 15:43:50|1045.4|1045.4|1045.6|1045.2|1045.6|1045.4|1045.2|1045|12945
1647359040000|2022-03-15 15:44:00|1045.8|1045.4|1045.4|1045|1046|1045.8|1045.2|1044.8|35759
1647359050000|2022-03-15 15:44:10|1045.6|1045.2|1045.8|1045.4|1046|1045.4|1045.4|1045.2|988
1647359060000|2022-03-15 15:44:20|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|3605
1647359070000|2022-03-15 15:44:30|1046.2|1046.2|1046.2|1046|1046.4|1046.2|1046.2|1046|694
1647359080000|2022-03-15 15:44:40|1046.4|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.6|3957
1647359090000|2022-03-15 15:44:50|1046.2|1045.8|1045.4|1045|1046.2|1046|1045.4|1045|4996
1647359100000|2022-03-15 15:45:00|1045.2|1044.8|1044.2|1043.8|1045.2|1044.8|1044|1043.6|5775
1647359110000|2022-03-15 15:45:10|1044||1044.2||1044.2||1044||0
1647359120000|2022-03-15 15:45:20|1044|1044|1044.4|1044|1044.6|1044.2|1044|1044|4483
1647359130000|2022-03-15 15:45:30|1044.2|1044.2|1044.2|1044|1044.2|1044.2|1044.2|1044|2353
1647359140000|2022-03-15 15:45:40|1044.4|1044.2|1045.2|1044.6|1045.2|1044.8|1044.4|1044|5984
1647359150000|2022-03-15 15:45:50||1044.8||1044.8||1044.8||1044.6|0
1647359160000|2022-03-15 15:46:00|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|1760
1647359180000|2022-03-15 15:46:20|1045.4|1045|1045.4|1045|1045.6|1045.4|1045.4|1045|6946
1647359190000|2022-03-15 15:46:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.6|354
1647359200000|2022-03-15 15:46:40|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.2|1044.8|1838
1647359210000|2022-03-15 15:46:50|1045.2|1044.8|1045.6|1045.2|1045.8|1045.2|1045.2|1044.8|4749
1647359220000|2022-03-15 15:47:00|1045.4|1045|1045.8|1045.4|1045.8|1045.6|1045.4|1045|3219
1647359230000|2022-03-15 15:47:10|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|1431
1647359240000|2022-03-15 15:47:20|1045.6|1045.6|1045.6|1045.2|1045.6|1045.6|1045.6|1045.2|1229
1647359250000|2022-03-15 15:47:30|1045.4|1045|1044.6|1044.2|1045.4|1045.2|1044|1043.8|12838
1647359260000|2022-03-15 15:47:40|1044.8|1044|1045.2|1044.8|1045.2|1044.8|1044.8|1044|2034
1647359270000|2022-03-15 15:47:50|1045|1044.6|1045|1044.8|1045|1044.8|1045|1044.6|64
1647359280000|2022-03-15 15:48:00|1044.8|1044.6|1044.2|1043.8|1045|1044.6|1044.2|1043.8|3097
1647359290000|2022-03-15 15:48:10|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|1001
1647359300000|2022-03-15 15:48:20|||||||||100
1647359310000|2022-03-15 15:48:30|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.4|1044|8045
1647359320000|2022-03-15 15:48:40|1044.8|1044.4|1044.6|1044.2|1045.2|1044.8|1044.6|1044.2|3576
1647359330000|2022-03-15 15:48:50|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|500
1647359340000|2022-03-15 15:49:00|1045|1044.6|1045.2|1044.8|1045.2|1045|1044.8|1044.4|4298
1647359350000|2022-03-15 15:49:10|1045|1044.6|1045.6|1045.4|1045.6|1045.4|1044.8|1044.6|2665
1647359360000|2022-03-15 15:49:20|1045.4|1045.2|1046|1045.6|1046|1045.6|1045.2|1045|9208
1647359370000|2022-03-15 15:49:30|1045.8|1045.8|1046.2|1045.8|1046.2|1045.8|1045.4|1045|11914
1647359380000|2022-03-15 15:49:40|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.2|3552
1647359390000|2022-03-15 15:49:50|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|1032
1647359400000|2022-03-15 15:50:00|1045.6|1045.2|1045.4|1045|1045.8|1045.4|1045.2|1044.8|2763
1647359410000|2022-03-15 15:50:10|1045.2|1044.8|1045.8|1045.4|1045.8|1045.6|1045.2|1044.8|5521
1647359420000|2022-03-15 15:50:20|1045.6|1045.2|1045|1044.6|1045.6|1045.2|1045|1044.6|1223
1647359430000|2022-03-15 15:50:30|1044.8|1044.4|1044.4|1044|1045|1044.4|1044.4|1044|1109
1647359440000|2022-03-15 15:50:40|1044.2|1043.8|1044.2|1043.8|1044.4|1044.2|1044|1043.8|3235
1647359450000|2022-03-15 15:50:50|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.4|1043.8|954
1647359460000|2022-03-15 15:51:00|1044.2|1043.8|1045.4|1045|1045.4|1045|1044.2|1043.8|4562
1647359470000|2022-03-15 15:51:10|1045.2|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.6|1351
1647359480000|2022-03-15 15:51:20|1045.2|1044.6|1045|1044.6|1045.2|1045|1044.8|1044.4|428
1647359490000|2022-03-15 15:51:30|1044.6|1044.4|1044.8|1044.4|1045|1044.6|1044.6|1044.2|2453
1647359500000|2022-03-15 15:51:40|1045|1044.6|1045.2|1045|1045.4|1045|1044.8|1044.4|2281
1647359510000|2022-03-15 15:51:50|1045.4|1045.2|1045.2|1044.8|1045.6|1045.2|1045.2|1044.8|3890
1647359520000|2022-03-15 15:52:00|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|402
1647359530000|2022-03-15 15:52:10|1045.4|1045|1045|1044.8|1045.4|1045|1045|1044.6|1976
1647359540000|2022-03-15 15:52:20|1044.8|1044.6|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|2470
1647359550000|2022-03-15 15:52:30|1045.4|1045|1045.6|1045.2|1045.8|1045.4|1045.2|1045|13716
1647359560000|2022-03-15 15:52:40|1045.4|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045.2|6247
1647359570000|2022-03-15 15:52:50|1045.8|1045.4|1046|1045.6|1046.2|1045.6|1045.6|1045.4|2170
1647359580000|2022-03-15 15:53:00|1046.2|1045.8|1046.4|1046.2|1046.6|1046.2|1046|1045.8|13922
1647359590000|2022-03-15 15:53:10|1046.6|1046.4|1047.4|1047|1047.6|1047.2|1046.6|1046.2|69378
1647359600000|2022-03-15 15:53:20|1047.6|1047.4|1047.6|1047|1047.6|1047.4|1047.2|1047|4463
1647359610000|2022-03-15 15:53:30|1047.4||1047.4||1047.6||1047.4||0
1647359620000|2022-03-15 15:53:40|1047.6|1047.2|1048|1047.4|1048|1047.6|1047.6|1047.2|4104
1647359630000|2022-03-15 15:53:50|1047.8|1047.6|1048|1047.8|1048|1047.8|1047.8|1047.6|1108
1647359640000|2022-03-15 15:54:00|1048.2|1048|1048|1047.8|1048.6|1048|1048|1047.6|10530
1647359650000|2022-03-15 15:54:10|1047.8|1047.6|1044.2|1043.8|1048|1047.6|1044.2|1043.8|65483
1647359660000|2022-03-15 15:54:20|1044|1043.6|1042.6|1042.2|1045.6|1045.2|1041.8|1041.4|200057
1647359670000|2022-03-15 15:54:30|1042.8|1042|1043|1042.4|1043.4|1043.2|1040.4|1040.2|65451
1647359680000|2022-03-15 15:54:40|1042.8|1042.2|1042|1041.6|1043.8|1043.6|1041.4|1041|41814
1647359690000|2022-03-15 15:54:50|1042.2|1041.4|1042.8|1042.2|1042.8|1042.4|1040.2|1040|105649
1647359700000|2022-03-15 15:55:00|1042.6|1042|1037.6|1037|1042.6|1042.2|1036.8|1036.4|222004
1647359710000|2022-03-15 15:55:10|1037.4|1037.2|1036.4|1036|1037.8|1037.4|1036|1035.4|10821
1647359720000|2022-03-15 15:55:20|1036.2|1035.8|1033|1032.6|1036.4|1036|1033|1032.6|31618
1647359730000|2022-03-15 15:55:30|1033.2|1032.4|1034.2|1033.8|1036.4|1035.8|1032.6|1032.2|66598
1647359740000|2022-03-15 15:55:40|1034.4|1034|1032.4|1032|1034.8|1034.2|1032.4|1032|15985
1647359750000|2022-03-15 15:55:50|1032.6|1032.2|1035|1034.4|1035|1034.6|1032.6|1032.2|17864
1647359760000|2022-03-15 15:56:00|1034.8|1034.2|1031|1030.4|1034.8|1034.6|1030.4|1030|13669
1647359770000|2022-03-15 15:56:10|1031.2|1030.2|1033.6|1033.2|1034.2|1033.6|1031.2|1030.2|40531
1647359780000|2022-03-15 15:56:20|1034|1033.4|1030.6|1030|1034.4|1033.8|1030.4|1030|14618
1647359790000|2022-03-15 15:56:30|1030.8|1030.2|1031|1030.6|1032|1031.4|1030.8|1030.2|8609
1647359800000|2022-03-15 15:56:40|1031.2|1030.4|1032.4|1031.8|1032.4|1031.8|1030|1029.2|19241
1647359810000|2022-03-15 15:56:50|1032.6|1032|1035|1034.4|1036.4|1036|1032.6|1032|39094
1647359820000|2022-03-15 15:57:00|1034.8|1034.2|1034.4|1033.8|1034.8|1034.2|1033|1032.4|6312
1647359830000|2022-03-15 15:57:10|1034.2|1033.6|1033.4|1033|1034.4|1033.8|1032.6|1032|3744
1647359840000|2022-03-15 15:57:20|1033.8|1033.2|1034.2|1033.6|1035.8|1035.2|1033.8|1033.2|24062
1647359850000|2022-03-15 15:57:30|1034|1033.4|1034.2|1033.8|1035|1034.4|1033.6|1033|6388
1647359860000|2022-03-15 15:57:40|1034.4|1033.6|1033.6|1033|1034.4|1033.8|1033.6|1033|5218
1647359870000|2022-03-15 15:57:50|1033.8|1033.2|1032.2|1031.6|1033.8|1033.2|1032.2|1031.6|1364
1647359880000|2022-03-15 15:58:00|1032.4|1031.8|1031.2|1030.4|1032.4|1031.8|1031|1030.4|3516
1647359890000|2022-03-15 15:58:10|1031.4|1030.6|1031.2|1030.4|1031.6|1030.8|1030.4|1030|1447
1647359900000|2022-03-15 15:58:20|1031|1030.6|1029.8|1029.4|1031.2|1030.6|1029.8|1029.2|2071
1647359910000|2022-03-15 15:58:30|1030|1029.6|1031.2|1030.8|1031.2|1031|1030|1029.6|10365
1647359920000|2022-03-15 15:58:40|1031.6|1031|1031.8|1031.2|1032.8|1032.4|1031.4|1031|41929
1647359930000|2022-03-15 15:58:50|1032|1031.6|1032.8|1032|1033.2|1032.8|1032|1031.6|6399
1647359940000|2022-03-15 15:59:00|1032.6|1031.8|1032.2|1031.4|1032.8|1032.4|1031.6|1031|4067
1647359950000|2022-03-15 15:59:10|1031.8|1031.6|1031.8|1031.4|1032.2|1031.6|1031.4|1031|4907
1647359960000|2022-03-15 15:59:20|1032.2|1031.6|1033.4|1032.8|1033.6|1033|1031.8|1031.4|10964
1647359970000|2022-03-15 15:59:30|1033.2|1032.6|1031.2|1030.6|1033.4|1032.8|1030.6|1030|11698
1647359980000|2022-03-15 15:59:40|1031|1030.8|1031.6|1031|1032|1031.2|1031|1030.8|3774
1647359990000|2022-03-15 15:59:50|1031.8|1031.2|1032.2|1031.8|1033|1032.4|1031.8|1031.2|8376
1647360000000|2022-03-15 16:00:00|1032|1031.6|1032.4|1031.8|1032.6|1032|1031.4|1030.8|5245
1647360010000|2022-03-15 16:00:10|1032.2|1032|1032|1031.6|1032.6|1032|1031.4|1030.8|35887
1647360020000|2022-03-15 16:00:20|1031.8|1031.4|1032.4|1031.8|1032.8|1032.2|1031.8|1031.2|3068
1647360030000|2022-03-15 16:00:30|1032.2|1031.6|1032.6|1032|1033|1032.4|1032.2|1031.6|1353
1647360040000|2022-03-15 16:00:40|1032.4|1031.8|1031.8|1031.2|1032.6|1032|1031.6|1031.2|1291
1647360050000|2022-03-15 16:00:50|1031.6|1031|1030.6|1030|1031.6|1031.2|1030.4|1029.8|3385
1647360060000|2022-03-15 16:01:00|1030.4|1029.8|1030.6|1030.4|1031|1030.4|1030.2|1029.6|2874
1647360070000|2022-03-15 16:01:10|1031|1030.6|1032.2|1031.6|1032.2|1031.6|1031|1030.6|1415
1647360080000|2022-03-15 16:01:20|1032.4|1031.4|1031|1030.4|1032.4|1031.4|1031|1030.4|9776
1647360090000|2022-03-15 16:01:30|1030.8|1030.2|1030.4|1030|1031|1030.6|1030.4|1030|602
1647360100000|2022-03-15 16:01:40|1030.2|1029.6|1031.2|1030.8|1031.4|1030.8|1029.6|1029.2|5650
1647360110000|2022-03-15 16:01:50|1031|1030.6|1030.8|1030.2|1031|1030.6|1030.6|1030|4131
1647360120000|2022-03-15 16:02:00|1030.6|1030|1030|1029.4|1030.8|1030.4|1029.8|1029.2|16133
1647360130000|2022-03-15 16:02:10|1029.8|1029.2|1029.4|1028.8|1029.8|1029.4|1029.4|1028.8|1
1647360140000|2022-03-15 16:02:20|1029.2|1029|1029.8|1029.2|1029.8|1029.4|1029.2|1028.8|10270
1647360150000|2022-03-15 16:02:30|1029.6|1029.4|1029.8|1029.4|1030.2|1029.6|1029.4|1029|7189
1647360160000|2022-03-15 16:02:40|1029.6|1029.2|1029.2|1028.8|1029.8|1029.4|1029.2|1028.8|0
1647360170000|2022-03-15 16:02:50|1029|1028.6|1029.4|1029|1029.6|1029.2|1028.8|1028.6|21358
1647360180000|2022-03-15 16:03:00|1029.2|1028.8|1030.2|1029.6|1030.4|1030|1028.4|1028|13954
1647360190000|2022-03-15 16:03:10|1030.6|1029.8|1029.8|1029.4|1031|1030.4|1029.6|1029|1749
1647360200000|2022-03-15 16:03:20|1029.6|1029.2|1028.6|1028.2|1029.6|1029.2|1028|1027.6|10535
1647360210000|2022-03-15 16:03:30|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028|827
1647360220000|2022-03-15 16:03:40|1028.6|1028|1028.4|1027.6|1029.4|1029|1027.6|1027|22958
1647360230000|2022-03-15 16:03:50|1028.2|1027.8|1028.6|1028|1028.6|1028.2|1027.8|1027.2|5657
1647360240000|2022-03-15 16:04:00|1028.8|1028.2|1028|1027.6|1029|1028.6|1027.8|1027.2|28854
1647360250000|2022-03-15 16:04:10|1028.2|1027.8|1028.2|1027.6|1028.6|1028|1028|1027.4|2329
1647360260000|2022-03-15 16:04:20|1028.4|1027.8|1027.4|1027.2|1028.4|1028|1027.4|1027|2078
1647360270000|2022-03-15 16:04:30|1027.6|1027.4|1027|1026.6|1028|1027.6|1027|1026.4|9164
1647360280000|2022-03-15 16:04:40|1027.2|1026.8|1027.4|1026.8|1027.8|1027.6|1027.2|1026.8|1884
1647360290000|2022-03-15 16:04:50|1027.6|1027.2|1027.6|1027.2|1028|1027.6|1027.4|1027|2132
1647360300000|2022-03-15 16:05:00|1027.4|1027|1027.4|1027|1027.6|1027|1027.2|1026.6|1523
1647360310000|2022-03-15 16:05:10|1027.6|1027.2|1027|1026.6|1028.2|1027.6|1026.8|1026.4|19298
1647360320000|2022-03-15 16:05:20|1027.2|1026.8|1027|1026.4|1027.4|1027|1027|1026.4|610
1647360330000|2022-03-15 16:05:30|1027.2|1026.6|1027.4|1026.8|1027.6|1027.2|1027|1026.6|8138
1647360340000|2022-03-15 16:05:40|1027.2|1027|1027.6|1027.2|1027.8|1027.4|1027.2|1026.6|1177
1647360350000|2022-03-15 16:05:50|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.4|1026.8|3113
1647360360000|2022-03-15 16:06:00|1027.8|1027|1028|1027.6|1028.6|1028.2|1027.8|1027|16454
1647360370000|2022-03-15 16:06:10|1028.2|1027.8|1028.8|1028.4|1029.2|1028.8|1028.2|1027.6|4506
1647360380000|2022-03-15 16:06:20|1028.6|1028.2|1027.6|1027.2|1029|1028.4|1027.6|1027.2|9980
1647360390000|2022-03-15 16:06:30|1027.8|1027.4|1028|1027.6|1028.4|1028|1027.6|1027.2|14530
1647360400000|2022-03-15 16:06:40|1027.8|1027.4|1028.2|1027.8|1028.6|1028.2|1027.8|1027.4|8221
1647360410000|2022-03-15 16:06:50|1028.4|1028|1030.4|1030|1030.6|1030|1028.4|1028|13365
1647360420000|2022-03-15 16:07:00|1030.2|1030.2|1030.8|1030.2|1031|1030.4|1030.2|1029.8|4071
1647360430000|2022-03-15 16:07:10|1031|1030.4|1031|1030.6|1031.4|1031|1030.8|1030.4|2027
1647360440000|2022-03-15 16:07:20|1030.8|1030.4|1030.6|1030.2|1031|1030.6|1030.4|1030|2623
1647360450000|2022-03-15 16:07:30|1030.8|1030.4|1031|1030.4|1031|1030.6|1030.8|1030.2|2226
1647360460000|2022-03-15 16:07:40|1030.8|1030.6|1030.6|1030|1030.8|1030.8|1030.2|1029.6|6759
1647360470000|2022-03-15 16:07:50|1030.8|1030.2|1030|1029.4|1030.8|1030.6|1029.6|1029.2|6834
1647360480000|2022-03-15 16:08:00|1029.8|1029.6|1029.6|1029|1030.2|1029.6|1029.6|1029|987
1647360490000|2022-03-15 16:08:10|1029.4|1028.8|1029.2|1028.6|1029.6|1029|1029|1028.4|9856
1647360500000|2022-03-15 16:08:20|1029.4|1028.8|1029.4|1029|1029.6|1029.2|1029.2|1028.6|3502
1647360510000|2022-03-15 16:08:30|1029.2|1028.8|1029.6|1029|1029.8|1029.4|1029.2|1028.8|6266
1647360520000|2022-03-15 16:08:40|1029.8|1029.2|1030|1029.4|1030.4|1029.8|1029.8|1029.2|1500
1647360530000|2022-03-15 16:08:50|1029.8|1029.2|1030|1029.6|1030.2|1029.6|1029.6|1029.2|6821
1647360540000|2022-03-15 16:09:00|1030.2|1029.8|1030.6|1030.2|1030.8|1030.2|1030|1029.6|1209
1647360550000|2022-03-15 16:09:10|1030.8|1030|1031|1030.6|1031.2|1030.6|1030.4|1030|2779
1647360560000|2022-03-15 16:09:20|1031.2|1030.8|1031.8|1031.2|1032.4|1031.8|1031.2|1030.8|11565
1647360570000|2022-03-15 16:09:30|1031.6|1031.4|1031.8|1031.4|1032.2|1031.8|1031.6|1031.2|7039
1647360580000|2022-03-15 16:09:40|1031.6|1031.2|1031|1030.6|1031.6|1031.2|1030.8|1030.2|12807
1647360590000|2022-03-15 16:09:50|1031.2|1030.8|1031|1030.6|1031.2|1031|1031|1030.6|4708
1647360600000|2022-03-15 16:10:00|1030.8|1030.8|1031.2|1030.8|1031.2|1031|1030.8|1030.6|5447
1647360610000|2022-03-15 16:10:10|1031|1030.6|1029.6|1029.2|1031|1030.8|1029.6|1029|10158
1647360620000|2022-03-15 16:10:20|1029.8|1029.4|1029.8|1029.2|1030|1029.4|1029.8|1029.2|434
1647360630000|2022-03-15 16:10:30|1029.6|1029.4|1030|1029.6|1030|1029.6|1029.2|1029|6444
1647360640000|2022-03-15 16:10:40|1029.8||1029.8||1029.8||1029.8||0
1647360650000|2022-03-15 16:10:50|1030|1029.8|1031|1030.4|1031|1030.6|1029.8|1029.6|6416
1647360660000|2022-03-15 16:11:00|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.6|1030.2|6638
1647360670000|2022-03-15 16:11:10|1031|1030.6|1030.8|1030.2|1031.4|1031|1030.4|1030|12047
1647360680000|2022-03-15 16:11:20|1030.6|1030|1030.6|1030|1030.8|1030.6|1030.2|1030|14828
1647360690000|2022-03-15 16:11:30|1030.4|1030.2|1030.8|1030.4|1031|1030.8|1030.4|1030|6758
1647360700000|2022-03-15 16:11:40|1031|1030.8|1030.6|1030|1031|1030.8|1030.6|1030|11643
1647360710000|2022-03-15 16:11:50|1030.4|1030.2|1030.2|1029.8|1030.6|1030.2|1030.2|1029.6|9660
1647360720000|2022-03-15 16:12:00|1030|1029.6|1030.8|1030.4|1031.2|1030.6|1030|1029.4|5943
1647360740000|2022-03-15 16:12:20|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.2|1030|1784
1647360750000|2022-03-15 16:12:30|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|782
1647360760000|2022-03-15 16:12:40|1031|1030.6|1031.4|1031|1031.8|1031.4|1030.8|1030.4|4485
1647360770000|2022-03-15 16:12:50|1031.2|1030.8|1031.4|1030.8|1031.4|1031|1030.8|1030.6|6277
1647360780000|2022-03-15 16:13:00|1031.2|1031|1030.8|1030.4|1031.4|1031|1030.8|1030.4|6421
1647360790000|2022-03-15 16:13:10|1031|1030.8|1031|1030.6|1031|1030.8|1030.8|1030.6|154
1647360800000|2022-03-15 16:13:20|1030.8|1030.4|1031.4|1030.8|1031.4|1031.2|1030.8|1030.4|2828
1647360810000|2022-03-15 16:13:30|1031.2|1031|1031.2|1031|1031.2|1031|1031|1030.8|662
1647360820000|2022-03-15 16:13:40|1031|1030.8|1031.2|1030.8|1031.2|1031|1030.8|1030.4|7867
1647360830000|2022-03-15 16:13:50||1030.6||1030.8||1030.8||1030.6|0
1647360840000|2022-03-15 16:14:00|1031|1030.6|1031.2|1030.6|1031.2|1030.8|1031|1030.6|0
1647360850000|2022-03-15 16:14:10|1031|1030.8|1031.8|1031.2|1031.8|1031.4|1031|1030.6|3574
1647360860000|2022-03-15 16:14:20|1032|1031.4|1032.2|1031.8|1032.2|1031.8|1031.8|1031.4|4075
1647360870000|2022-03-15 16:14:30|1032.4|1032|1031.8|1031.4|1032.4|1032|1031.8|1031.2|10202
1647360880000|2022-03-15 16:14:40|1032|1031.6|1031.4|1031|1032|1031.6|1031.4|1031|7680
1647360890000|2022-03-15 16:14:50|1031.6|1030.8|1031.4|1030.8|1031.6|1030.8|1031.2|1030.8|4100
1647360900000|2022-03-15 16:15:00|1031.2|1030.6|1031.2|1030.8|1031.2|1030.8|1030.4|1029.8|1384
1647360910000|2022-03-15 16:15:10|1031.4|1031.2|1031.2|1030.8|1031.6|1031.2|1031.2|1030.8|334
1647360920000|2022-03-15 16:15:20|1031|1030.6|1031.8|1031.2|1031.8|1031.2|1031|1030.6|3963
1647360930000|2022-03-15 16:15:30|1032.2|1031|1031.8|1031.2|1032.2|1031.6|1031.8|1031|731
1647360940000|2022-03-15 16:15:40|1032.2|1031.6|1032.4|1031.8|1032.6|1031.8|1032.2|1031.6|935
1647360950000|2022-03-15 16:15:50|1031.6|1031|1031.6|1031|1031.8|1031.4|1031.6|1031|402
1647360960000|2022-03-15 16:16:00|1031.2|1030.6|1030.8|1030|1031.2|1030.6|1030.8|1030|549
1647360970000|2022-03-15 16:16:10|1030.6|1029.8|1030.8|1030.2|1030.8|1030.2|1030.4|1029.6|848
1647360980000|2022-03-15 16:16:20|1030.6|1030|1030.6|1030|1030.8|1030.2|1030.6|1030|0
1647360990000|2022-03-15 16:16:30|1030.8|1030.2|1030.8|1030.2|1031|1030.4|1030.8|1030.2|2556
1647361000000|2022-03-15 16:16:40|1031|1030.4|1031.4|1030.8|1031.6|1031|1031|1030.4|1895
1647361010000|2022-03-15 16:16:50|1031.2|1030.6|1031.8|1031.2|1031.8|1031.2|1031.2|1030.6|1595
1647361020000|2022-03-15 16:17:00|1031.2|1030.6|1031.6|1030.8|1031.6|1031|1031.2|1030.6|3354
1647361030000|2022-03-15 16:17:10|1031.4|1031|1031.4|1030.8|1031.6|1031|1031.4|1030.6|509
1647361040000|2022-03-15 16:17:20|1031.6|1031|1031.6|1031|1031.6|1031|1031.4|1030.8|0
1647361050000|2022-03-15 16:17:30|1031.8|1031.2|1032.2|1031.6|1032.2|1031.6|1031.8|1031.2|532
1647361060000|2022-03-15 16:17:40|1031.8|1031.4|1031|1030.6|1031.8|1031.4|1031|1030.4|4214
1647361070000|2022-03-15 16:17:50|1030.6|1030.4|1031|1030|1031|1030.4|1030.6|1029.8|1783
1647361080000|2022-03-15 16:18:00|1030.8|1030.4|1031|1030.2|1031.2|1030.6|1030.8|1030.2|1114
1647361090000|2022-03-15 16:18:10|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.2|1216
1647361100000|2022-03-15 16:18:20|1030.8|1030.6|1030.2|1029.8|1030.8|1030.6|1030.2|1029.8|1325
1647361110000|2022-03-15 16:18:30|1030|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|0
1647361120000|2022-03-15 16:18:40|1030.2|1029.8|1030.4|1029.8|1030.4|1029.8|1030.2|1029.8|209
1647361130000|2022-03-15 16:18:50|1030.6|1030.2|1030.8|1030.2|1031|1030.4|1030.6|1030|3169
1647361140000|2022-03-15 16:19:00|1030.6|1030|1031.2|1030.6|1031.8|1031.2|1030.4|1030|1588
1647361150000|2022-03-15 16:19:10|1030.8|1030.4|1031|1030.4|1031.2|1030.6|1030.8|1030.2|2978
1647361160000|2022-03-15 16:19:20|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031|1030.6|0
1647361170000|2022-03-15 16:19:30|1031|1030.4|1031|1030.4|1031.2|1030.4|1031|1030.4|621
1647361180000|2022-03-15 16:19:40|1031.2|1030.6|1031.4|1030.8|1031.4|1030.8|1031|1030.6|1299
1647361190000|2022-03-15 16:19:50|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|995
1647361200000|2022-03-15 16:20:00|1031|1030.4|1030.6|1030|1031.2|1030.4|1030.4|1030|4909
1647361210000|2022-03-15 16:20:10|1030.4||1030.6||1030.6||1030.4||0
1647361220000|2022-03-15 16:20:20|1030.8|1030.4|1031.2|1030.6|1031.2|1030.6|1030.8|1030.4|2012
1647361230000|2022-03-15 16:20:30|1031.6|1031|1031.4|1030.8|1031.6|1031|1031.4|1030.8|1020
1647361240000|2022-03-15 16:20:40|1031.2|1030.6|1031.4|1030.8|1031.4|1030.8|1031|1030.6|1701
1647361250000|2022-03-15 16:20:50||1030.6||1030.8||1030.8||1030.6|0
1647361260000|2022-03-15 16:21:00|1031.6|1031|1032|1031.4|1032|1031.4|1031.6|1031|440
1647361270000|2022-03-15 16:21:10|1032.2|1031.6|1031.8|1031.2|1032.2|1031.6|1031.8|1031.2|4595
1647361280000|2022-03-15 16:21:20|1031.6|1031|1031.6|1031|1031.8|1031|1031.6|1031|0
1647361290000|2022-03-15 16:21:30|1031.8|1031.2|1031.6|1031|1031.8|1031.2|1031.6|1031|3140
1647361300000|2022-03-15 16:21:40|1031.8|1031.2|1031.4|1030.8|1031.8|1031.2|1031.4|1030.8|2634
1647361310000|2022-03-15 16:21:50|1031.2|1031|1031.4|1030.8|1031.4|1031|1031.2|1030.8|4340
1647361320000|2022-03-15 16:22:00|1032.2|1031.6|1032.4|1031.8|1032.6|1031.8|1032.2|1031.6|206
1647361330000|2022-03-15 16:22:10|1032.2|1031.6|1031.8|1031.2|1032.2|1031.6|1031.6|1031|2927
1647361340000|2022-03-15 16:22:20|1032|1031.4|1032.2|1031.8|1032.2|1031.8|1032|1031.4|668
1647361350000|2022-03-15 16:22:30|1031.6|1031.6|1031.6|1031|1031.6|1031.6|1031.6|1030.8|1443
1647361360000|2022-03-15 16:22:40|||||||||100
1647361370000|2022-03-15 16:22:50|1032|1031.4|1032.2|1031.6|1032.2|1031.8|1032|1031.4|2569
1647361380000|2022-03-15 16:23:00|1032|1031.4|1032.2|1031.6|1032.2|1031.6|1032|1031.4|612
1647361390000|2022-03-15 16:23:10||1031.8||1031.8||1031.8||1031.6|0
1647361400000|2022-03-15 16:23:20|1032.6|1032|1032.4|1031.8|1032.6|1032|1032.4|1031.8|1856
1647361410000|2022-03-15 16:23:30|1032.6|1032|1032.6|1031.8|1032.6|1032|1032.4|1031.8|2976
1647361420000|2022-03-15 16:23:40||1032.2||1032.2||1032.2||1032|662
1647361430000|2022-03-15 16:23:50|1033.2|1032.8|1033.4|1032.8|1033.8|1033.2|1033.2|1032.8|2718
1647361440000|2022-03-15 16:24:00|1033.2|1033.2|1034|1033.6|1034|1033.6|1033.2|1033.2|742
1647361450000|2022-03-15 16:24:10|1034.2|1033.2|1034.4|1033.6|1034.4|1033.8|1034.2|1033.2|1810
1647361460000|2022-03-15 16:24:20|1034|1033.4|1034.2|1033.6|1034.4|1033.8|1034|1033.4|4131
1647361470000|2022-03-15 16:24:30|1034|1033.8|1033.8|1033.2|1034.4|1033.8|1033.8|1033.2|1814
1647361480000|2022-03-15 16:24:40|1034|1033.6|1034.2|1033.6|1034.2|1033.6|1033.6|1033.6|1906
1647361490000|2022-03-15 16:24:50|1034.4|1033.8|1034.2|1033.6|1034.4|1033.8|1034.2|1033.4|755
1647361500000|2022-03-15 16:25:00|1034.4|1033.8|1033.6|1033.2|1034.4|1033.8|1033.4|1032.8|0
1647361510000|2022-03-15 16:25:10|1033.8||1033.8||1034||1033.8||1422
1647361520000|2022-03-15 16:25:20|1034.2|1033.6|1034.4|1033.8|1034.4|1034|1034.2|1033.6|1675
1647361540000|2022-03-15 16:25:40|1034.2|1034|1034.2|1033.6|1034.2|1034|1034|1033.4|876
1647361550000|2022-03-15 16:25:50|1034|1033.2|1033.8|1033.2|1034.4|1033.2|1033.8|1033.2|158
1647361560000|2022-03-15 16:26:00|1033.6|1033|1033.6|1033|1033.8|1033|1033.6|1033|21
1647361570000|2022-03-15 16:26:10||1033.2||1033.2||1033.2||1033|546
1647361580000|2022-03-15 16:26:20|1033.4|1032.8|1033.4|1033|1033.6|1033|1033.4|1032.8|437
1647361590000|2022-03-15 16:26:30|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|600
1647361600000|2022-03-15 16:26:40|1034|1032.8|1033.4|1032.8|1034|1032.8|1033.4|1032.8|937
1647361610000|2022-03-15 16:26:50|1033.2|1032.6|1033.4|1032.8|1033.4|1032.8|1033.2|1032.6|302
1647361620000|2022-03-15 16:27:00|1034|1033.4|1033.4|1033|1034|1033.4|1033.4|1033|0
1647361630000|2022-03-15 16:27:10|1033.6|1033.2|1033.6|1033|1033.8|1033.2|1033.6|1033|0
1647361640000|2022-03-15 16:27:20||1033.2||1033||1033.2||1033|0
1647361650000|2022-03-15 16:27:30|1033.8|1032.8|1033.8|1033|1033.8|1033.2|1033.8|1032.8|1461
1647361660000|2022-03-15 16:27:40|1033.2|1033.2|1033.4|1032.6|1033.4|1033.2|1033.2|1032.6|392
1647361670000|2022-03-15 16:27:50|1033.8|1032.8|1033.8|1033.2|1033.8|1033.2|1033.8|1032.6|97
1647361680000|2022-03-15 16:28:00|1033.6|1033|1033.6|1033|1033.6|1033.2|1033.4|1032.8|1307
1647361690000|2022-03-15 16:28:10|1033.8|1033.2|1034.4|1033.8|1034.4|1033.8|1033.8|1033.2|1250
1647361700000|2022-03-15 16:28:20|1034.6|1033.6|1033.8|1033.2|1034.6|1033.6|1033.8|1033.2|514
1647361710000|2022-03-15 16:28:30|1034.2|1033.6|1034|1033.6|1034.2|1033.6|1034|1033.6|537
1647361720000|2022-03-15 16:28:40|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034.2|1033.8|363
1647361730000|2022-03-15 16:28:50|1034.6|1034|1034.6|1033.8|1034.6|1034|1034.4|1033.8|8046
1647361740000|2022-03-15 16:29:00|1034.2|1033.6|1033.4|1032.6|1034.2|1033.6|1033.4|1032.6|3491
1647361750000|2022-03-15 16:29:10|1033.6|1032.8|1034.4|1033.6|1034.4|1033.8|1033.6|1032.8|1609
1647361760000|2022-03-15 16:29:20|1034.6|1033.8|1034.4|1033.6|1034.6|1033.8|1034.4|1033.6|818
1647361770000|2022-03-15 16:29:30|1034.6|1034|1035|1034.2|1035|1034.2|1034.4|1033.8|897
1647361780000|2022-03-15 16:29:40|1034.8|1033.6|1034.6|1034|1034.8|1034|1034.2|1033.6|3256
1647361790000|2022-03-15 16:29:50|1034.2|1034.2|1033.8|1033|1034.2|1034.2|1033.8|1033|1266
1647417750000|2022-03-16 08:02:30|1065|1064|1064.8|1063.8|1068.2|1066.4|1061|1060.4|67184
1647417760000|2022-03-16 08:02:40|1065|1064|1065.8|1065.2|1068|1067.4|1065|1064|17708
1647417770000|2022-03-16 08:02:50|1066|1065|1064|1063.4|1066|1065.4|1063.6|1062.6|38655
1647417780000|2022-03-16 08:03:00|1064.2|1063.6|1067.8|1067.2|1068|1067.2|1064.2|1063.6|45224
1647417790000|2022-03-16 08:03:10|1067.6|1067|1067.8|1067|1067.8|1067|1065.2|1064.8|35692
1647417800000|2022-03-16 08:03:20|1068|1067.2|1069.8|1069|1069.8|1069|1066.4|1065.6|37742
1647417810000|2022-03-16 08:03:30|1069.6|1069.2|1069.8|1069|1070|1069.8|1069|1068.2|25566
1647417820000|2022-03-16 08:03:40|1069.6|1068.6|1069|1068|1070|1068.6|1068.2|1067.4|5773
1647417830000|2022-03-16 08:03:50|1068.6|1067.6|1067|1066|1068.6|1067.8|1066|1065.2|9539
1647417840000|2022-03-16 08:04:00|1067.4|1066.2|1067.8|1066.8|1068.2|1067.4|1066.8|1066|17000
1647417850000|2022-03-16 08:04:10|1067.2|1066.6|1066|1065|1068|1067.4|1065.8|1064.6|28580
1647417860000|2022-03-16 08:04:20|1065.6|1064.8|1070|1069.2|1070|1069.2|1065.6|1064.6|5480
1647417870000|2022-03-16 08:04:30|1069.6|1068.8|1069.6|1068.4|1071.6|1070.6|1069.2|1068.4|37021
1647417880000|2022-03-16 08:04:40|1070|1068.8|1069.4|1068.4|1070|1069.2|1069|1068|5990
1647417890000|2022-03-16 08:04:50|1069.6|1068.8|1066.4|1065.6|1069.6|1069.2|1066.2|1065.6|12826
1647417900000|2022-03-16 08:05:00|1066.2|1065.4|1066.6|1065.8|1068.2|1067.4|1065.8|1065|33159
1647417910000|2022-03-16 08:05:10|1066.2|1066|1065.2|1064.2|1067.4|1066.6|1064.6|1064|30422
1647417920000|2022-03-16 08:05:20|1065.4|1064.6|1062.8|1062|1066|1065.4|1062.8|1061.8|14005
1647417930000|2022-03-16 08:05:30|1062.6|1061.8|1059.2|1058.6|1062.6|1061.8|1059.2|1058.4|10954
1647417940000|2022-03-16 08:05:40|1059|1058.4|1059.4|1058.6|1061.2|1060.6|1058.8|1057.8|16470
1647417950000|2022-03-16 08:05:50|1059.2|1059|1060.8|1059.6|1060.8|1059.6|1058.6|1057.6|4380
1647417960000|2022-03-16 08:06:00|1061|1059.8|1061.4|1060.4|1062.4|1061.4|1060.2|1059.4|25268
1647417970000|2022-03-16 08:06:10|1061.8|1060.6|1065.2|1064.6|1065.2|1064.6|1061.8|1060.4|33043
1647417980000|2022-03-16 08:06:20|1065|1064.4|1063.6|1062.8|1065.6|1064.8|1063.6|1062.8|1762
1647417990000|2022-03-16 08:06:30|1063.4|1062.4|1058.6|1057.6|1063.4|1062.6|1058.2|1057.2|11289
1647418000000|2022-03-16 08:06:40|1059|1058|1061.2|1060.4|1061.4|1060.6|1059|1058|3149
1647418010000|2022-03-16 08:06:50|1061|1060.2|1060.2|1059.6|1061|1060.2|1059.6|1059|17017
1647418020000|2022-03-16 08:07:00|1060|1059.2|1058|1057.2|1060.8|1060.4|1058|1057.2|15225
1647418030000|2022-03-16 08:07:10|1058.4|1057.4|1060.6|1059.6|1061|1060|1057.6|1056.6|10622
1647418040000|2022-03-16 08:07:20|1060.4|1059.2|1062.6|1061.8|1063|1061.8|1058.6|1057.6|3916
1647418050000|2022-03-16 08:07:30|1062.8|1062|1063.6|1062.8|1064.8|1063.6|1062.4|1061.4|9056
1647418060000|2022-03-16 08:07:40|1064|1063.2|1063.8|1063|1064|1063.2|1063.2|1062|2466
1647418070000|2022-03-16 08:07:50|1063.6|1063.2|1063.4|1062.4|1065|1063.8|1062.8|1062|4855
1647418080000|2022-03-16 08:08:00|1063.6|1062.6|1064.2|1063.6|1064.4|1063.6|1063.2|1062.4|4880
1647418090000|2022-03-16 08:08:10|1064.4|1063.8|1064.6|1063.6|1065.8|1065|1064.4|1063.6|10191
1647418100000|2022-03-16 08:08:20|1064.4|1063.2|1063.4|1062.8|1064.4|1063.8|1062.8|1062|25239
1647418110000|2022-03-16 08:08:30|1063.8|1063.2|1065.4|1064.6|1066.4|1065|1063.8|1063.2|4491
1647418120000|2022-03-16 08:08:40|1065|1064.2|1065.8|1065.2|1065.8|1065.2|1064.2|1063.6|12863
1647418130000|2022-03-16 08:08:50|1066.4|1065.4|1068.2|1067.4|1068.2|1067.8|1066.4|1065.4|20209
1647418140000|2022-03-16 08:09:00|1068.4|1067.8|1067.8|1067|1068.4|1067.8|1066.8|1066|3351
1647418150000|2022-03-16 08:09:10|1068.2|1067.2|1068|1067.2|1069.4|1068.2|1067.4|1066.6|4505
1647418160000|2022-03-16 08:09:20|1067.6|1066.8|1069.4|1068.8|1069.6|1069.4|1067.4|1066.6|5562
1647418170000|2022-03-16 08:09:30|1069.6|1069|1069.6|1068.8|1071.8|1070.4|1068.8|1068.4|16782
1647418180000|2022-03-16 08:09:40|1069.8|1069|1069.4|1068.8|1069.8|1069|1068.8|1068.2|3391
1647418190000|2022-03-16 08:09:50|1069.6|1069|1069.8|1069.4|1069.8|1069.4|1068.6|1068.2|3571
1647418200000|2022-03-16 08:10:00|1070.2|1069.6|1068.2|1067|1070.8|1069.8|1068.2|1067|12234
1647418210000|2022-03-16 08:10:10|1068|1067.4|1069.8|1068.8|1070.4|1069.4|1067.4|1066.6|14274
1647418220000|2022-03-16 08:10:20|1069.4|1068.4|1068.4|1067.6|1069.8|1068.4|1067.4|1066.8|3707
1647418230000|2022-03-16 08:10:30|1068.6|1068|1070.4|1069.8|1070.4|1069.8|1068.6|1067.6|16739
1647418240000|2022-03-16 08:10:40|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1069.6|1068.6|5795
1647418250000|2022-03-16 08:10:50|1071|1070|1070.6|1069.6|1071.8|1070.8|1070|1069.2|8814
1647418260000|2022-03-16 08:11:00|1070.4|1069.4|1071|1070.2|1071.2|1070.6|1069.6|1068.8|9521
1647418270000|2022-03-16 08:11:10|1070.8|1069.8|1072.8|1072|1073.6|1072.8|1070.6|1069.8|3261
1647418280000|2022-03-16 08:11:20|1073.2|1072.2|1071.8|1071|1073.6|1072.6|1071.2|1070.6|2573
1647418290000|2022-03-16 08:11:30|1071.4|1070.8|1072.2|1071.4|1072.2|1071.4|1071.2|1070.4|1745
1647418300000|2022-03-16 08:11:40|1072|1071.6|1072|1071|1072.4|1071.6|1071.6|1070.8|1461
1647418310000|2022-03-16 08:11:50|1071.4|1070.6|1069|1068|1071.4|1070.8|1068.8|1068|17315
1647418320000|2022-03-16 08:12:00|1068.8|1068.2|1069.8|1068.8|1069.8|1068.8|1068.6|1068|2478
1647418330000|2022-03-16 08:12:10|1069.6|1068.4|1066.2|1065.4|1069.6|1068.6|1065.8|1065|7482
1647418340000|2022-03-16 08:12:20|1066.4|1065.8|1066.8|1066.4|1068.2|1067.2|1066.4|1065.8|19042
1647418350000|2022-03-16 08:12:30|1067|1066|1066.6|1065.8|1067.4|1067|1066.2|1065.4|37125
1647418360000|2022-03-16 08:12:40|1066.8|1066|1067.4|1066.8|1068|1067.8|1066.8|1066|21591
1647418370000|2022-03-16 08:12:50|1067.6|1066.6|1065.6|1065|1067.6|1066.6|1065.6|1065|2689
1647418380000|2022-03-16 08:13:00|1065.2|1064.6|1065.4|1064.4|1065.6|1065|1064.2|1063.2|9095
1647418390000|2022-03-16 08:13:10|1065.2|1064.6|1065.4|1064.6|1065.6|1065|1064.6|1063.8|25478
1647418400000|2022-03-16 08:13:20|1065.2|1064.4|1064.4|1063.4|1065.8|1065.4|1064.4|1063.4|3783
1647418410000|2022-03-16 08:13:30|1064|1063.2|1062.8|1061.8|1064.4|1063.6|1062.4|1061.4|2245
1647418420000|2022-03-16 08:13:40|1062.6|1062|1064.2|1063.8|1064.4|1063.8|1062.4|1061.8|3574
1647418430000|2022-03-16 08:13:50|1064|1063.6|1065|1064.2|1065.6|1065.2|1063.6|1062.8|8613
1647418440000|2022-03-16 08:14:00|1064.8|1063.8|1064|1063.4|1064.8|1063.8|1063.4|1062.8|10066
1647418450000|2022-03-16 08:14:10|1063.6|1063.2|1064.8|1064|1065.4|1064.4|1063.2|1062.4|5994
1647418460000|2022-03-16 08:14:20|1065.2|1064.4|1065.8|1065|1066|1065|1063.6|1062.8|12457
1647418470000|2022-03-16 08:14:30|1066|1065.2|1065.2|1064.4|1066.4|1065.4|1064|1063.2|3295
1647418480000|2022-03-16 08:14:40|1065.4|1064.6|1066|1065.2|1066.4|1065.4|1065.4|1064.6|3771
1647418490000|2022-03-16 08:14:50|1065.8|1065.4|1066.2|1065.4|1066.4|1065.8|1064.8|1064.2|1066
1647418500000|2022-03-16 08:15:00|1066|1065|1065.2|1064.8|1066.2|1065.4|1065|1064.2|2493
1647418510000|2022-03-16 08:15:10|1065.4|1065|1067.6|1067|1067.6|1067|1065.4|1064.8|4273
1647418520000|2022-03-16 08:15:20|1067.8|1067.2|1070.8|1070|1072|1071.2|1067.6|1066.8|28061
1647418530000|2022-03-16 08:15:30|1070.4|1069.6|1067.4|1066.8|1070.8|1070|1067.4|1066.8|18569
1647418540000|2022-03-16 08:15:40|1067.2|1066.4|1066.8|1066|1067.6|1067|1066.8|1065.8|7231
1647418550000|2022-03-16 08:15:50|1067.2|1066.4|1067|1066.4|1069|1068|1067|1066.4|5363
1647418560000|2022-03-16 08:16:00|1066.8|1066|1066.4|1065.6|1067.2|1066.4|1065.4|1064.8|6920
1647418570000|2022-03-16 08:16:10|1066.2|1065.4|1066.4|1065.6|1067|1066.2|1065.4|1064.8|7227
1647418580000|2022-03-16 08:16:20|1066.8|1066|1068.2|1067.4|1068.2|1067.4|1065.8|1064.8|12845
1647418590000|2022-03-16 08:16:30|1068.4|1067.6|1069.8|1068.8|1070|1069.2|1068.4|1067.6|4990
1647418600000|2022-03-16 08:16:40|1069.6|1068.6|1068.6|1068|1069.6|1068.8|1068.2|1067.4|7717
1647418610000|2022-03-16 08:16:50|1069|1068.2|1068.6|1067.8|1069|1068.2|1067.8|1066.8|900
1647418620000|2022-03-16 08:17:00|1068.2|1067.6|1068.4|1067.6|1069|1068|1067.8|1067|0
1647418630000|2022-03-16 08:17:10|1068.6|1067.8|1070.8|1070|1071.6|1070.6|1068.6|1067.6|10392
1647418640000|2022-03-16 08:17:20|1071.2|1070.4|1072|1071.4|1072|1071.4|1071.2|1070.4|266
1647418650000|2022-03-16 08:17:30|1071.8|1071.2|1071|1070.2|1073.4|1072.4|1071|1070|13550
1647418660000|2022-03-16 08:17:40|1070.8|1069.8|1072.4|1071.6|1072.6|1071.8|1070.2|1069.4|6615
1647418670000|2022-03-16 08:17:50|1072.6|1072|1072.2|1071.2|1074|1073.4|1070.6|1070|8012
1647418680000|2022-03-16 08:18:00|1071.8|1070.8|1071.6|1070.8|1073|1072.2|1071.2|1070.4|13846
1647418690000|2022-03-16 08:18:10|1071.4|1070.6|1070|1069.2|1071.4|1070.6|1069|1068.4|7752
1647418700000|2022-03-16 08:18:20|1070.2|1069.4|1071.8|1071|1073|1072.4|1070.2|1069.4|5880
1647418710000|2022-03-16 08:18:30|1072.2|1071.4|1070.2|1069.4|1072.2|1071.4|1070.2|1069.4|10771
1647418720000|2022-03-16 08:18:40|1069.8|1069|1070.4|1069.6|1070.4|1069.8|1069.4|1068.6|2720
1647418730000|2022-03-16 08:18:50|1070.6|1069.8|1072.6|1071.8|1072.6|1071.8|1070.6|1069.4|6951
1647418740000|2022-03-16 08:19:00|1072.2|1072|1071.2|1070.4|1072.8|1072|1071|1070.4|13398
1647418750000|2022-03-16 08:19:10|1070.8|1070|1070|1069.4|1070.8|1070.2|1069.2|1068.4|19322
1647418760000|2022-03-16 08:19:20|1070.2|1069.6|1073.2|1072.4|1073.8|1072.8|1069.8|1069.6|21845
1647418770000|2022-03-16 08:19:30|1073.4|1073.2|1073.6|1073|1074|1073.4|1072.6|1072|8240
1647418780000|2022-03-16 08:19:40|1073.4|1072.6|1075|1074.4|1075|1074.6|1072.8|1072.2|26470
1647418790000|2022-03-16 08:19:50|1075.2|1074.6|1073.4|1072.4|1076|1075|1073.4|1072.4|14355
1647418800000|2022-03-16 08:20:00|1073.6|1072.6|1070.6|1070|1073.6|1073|1070.2|1069.2|21985
1647418810000|2022-03-16 08:20:10|1070.4|1069.6|1072.8|1071.8|1072.8|1072|1070.2|1069.6|4202
1647418820000|2022-03-16 08:20:20|1072.4|1071.6|1071.6|1070.8|1073|1072.6|1071.6|1070.8|7133
1647418830000|2022-03-16 08:20:30|1071.2|1070.6|1069.6|1069|1071.6|1070.8|1069.4|1069|0
1647418840000|2022-03-16 08:20:40|1069.8|1069.4|1069.8|1069|1070.4|1069.6|1069.6|1069|6813
1647418850000|2022-03-16 08:20:50|1070|1069.4|1070|1069.2|1070|1069.4|1069.8|1069|1269
1647418860000|2022-03-16 08:21:00|1069.6|1069.4|1067.4|1066.6|1069.6|1069.4|1067.2|1066.6|20797
1647418870000|2022-03-16 08:21:10|1067|1066.8|1068.4|1067.6|1068.4|1067.6|1066.8|1066.6|20579
1647418880000|2022-03-16 08:21:20|1068.2|1067.4|1067.4|1066.8|1068.2|1067.4|1066.8|1066.6|4887
1647418890000|2022-03-16 08:21:30|1067.2|1067.2|1067.4|1066.8|1067.4|1067.2|1066.8|1066.2|28190
1647418900000|2022-03-16 08:21:40|1067|1066.4|1066.6|1066|1067.6|1067.2|1066.6|1066|2570
1647418910000|2022-03-16 08:21:50|1066.8|1066.2|1066.6|1066|1066.8|1066.4|1066|1065.2|7669
1647418920000|2022-03-16 08:22:00|1066.8|1066.2|1066.2|1065.2|1068|1067.6|1066.2|1065.2|19305
1647418930000|2022-03-16 08:22:10|1066.6|1065.4|1067|1066|1067|1066|1066|1065.4|1000
1647418940000|2022-03-16 08:22:20|1066.4|1065.8|1066.4|1065.4|1066.4|1065.8|1064.8|1064.2|13999
1647418950000|2022-03-16 08:22:30|1066.6|1065.8|1066.6|1065.4|1067.4|1066.6|1066.2|1065.4|7800
1647418960000|2022-03-16 08:22:40|1066.4|1065.8|1065.4|1064.6|1066.4|1065.8|1064.2|1063.6|6974
1647418970000|2022-03-16 08:22:50|1065.6|1064.2|1065.8|1065|1065.8|1065|1063.8|1063|200
1647418980000|2022-03-16 08:23:00|1065.4|1064.6|1066.8|1066|1066.8|1066|1064.8|1064|7325
1647418990000|2022-03-16 08:23:10|1067.2|1066.2|1066.8|1066|1067.8|1066.8|1066.8|1066|0
1647419000000|2022-03-16 08:23:20|1067|1066.4|1068|1067.2|1068.2|1067.2|1067|1066|600
1647419010000|2022-03-16 08:23:30|1068.2|1067.4|1068.2|1067.6|1068.2|1067.6|1067.2|1067|6731
1647419020000|2022-03-16 08:23:40|1068.4|1067.8|1068.4|1067.6|1069.6|1068.6|1068.4|1067.4|7204
1647419030000|2022-03-16 08:23:50|1068.6|1067.8|1068.6|1067.6|1069.2|1068.4|1068.4|1067.4|3111
1647419040000|2022-03-16 08:24:00|1068.4|1067.4|1067.6|1067|1068.4|1067.4|1067.6|1067|0
1647419050000|2022-03-16 08:24:10|1067.4|1066.6|1065.2|1064.2|1067.4|1066.8|1065.2|1064.2|4390
1647419060000|2022-03-16 08:24:20|1064.8|1064|1063.8|1063.2|1065.2|1064.2|1063.8|1063|4754
1647419070000|2022-03-16 08:24:30|1063.6|1063|1065.2|1064.6|1065.2|1064.6|1063|1062.6|7664
1647419080000|2022-03-16 08:24:40|1065.6|1064.8|1066.4|1065.4|1067.2|1066.2|1065|1064.2|11597
1647419090000|2022-03-16 08:24:50|1066.2|1065.2|1063.8|1063.2|1066.2|1065.2|1063.8|1063|11968
1647419100000|2022-03-16 08:25:00|1064|1063.4|1065.4|1064.6|1066.2|1065.4|1064|1063.2|8782
1647419110000|2022-03-16 08:25:10|1065.8|1065|1066|1065.4|1067.6|1066.6|1065|1064.6|25556
1647419120000|2022-03-16 08:25:20|1065.8|1065.2|1067.2|1066.4|1067.6|1067|1065.8|1065|4039
1647419130000|2022-03-16 08:25:30|1067|1066.2|1065.2|1064.2|1067|1066.4|1065.2|1064.2|11940
1647419140000|2022-03-16 08:25:40|1064.8|1064.4|1064.2|1063.6|1065.2|1065|1064.2|1063.4|3896
1647419150000|2022-03-16 08:25:50|1064.4|1063.8|1064.2|1063.4|1064.6|1064|1063.4|1062.6|14780
1647419160000|2022-03-16 08:26:00|1064.4|1063.8|1064.2|1063.4|1064.8|1063.8|1064|1063.4|1860
1647419170000|2022-03-16 08:26:10|1064.4|1063|1064|1062.8|1065.4|1064.6|1063.8|1062.8|9778
1647419180000|2022-03-16 08:26:20|1063.8|1062.4|1064.4|1063.4|1064.4|1063.8|1063.2|1062.4|242
1647419190000|2022-03-16 08:26:30|1064.6|1063.6|1064.2|1063.8|1064.6|1063.8|1063.6|1063|0
1647419200000|2022-03-16 08:26:40|1064.4|1064.2|1065.4|1064.6|1065.6|1064.8|1063.6|1062.8|10938
1647419210000|2022-03-16 08:26:50|1065.6|1065|1064.8|1063.8|1066.8|1065.6|1064.6|1063.8|6890
1647419220000|2022-03-16 08:27:00|1064.4|1064.2|1064.8|1064|1064.8|1064.2|1064|1063.2|533
1647419230000|2022-03-16 08:27:10|1064.6|1063.8|1064.8|1064|1065|1064.6|1063.6|1062.8|3990
1647419240000|2022-03-16 08:27:20|1065|1064.2|1066.8|1065.8|1067.4|1066.6|1065|1064.2|1070
1647419250000|2022-03-16 08:27:30|1066.6|1066.2|1067.6|1066.8|1067.6|1067|1066.6|1065.8|958
1647419260000|2022-03-16 08:27:40|1067.4|1067|1068.4|1067.4|1068.8|1067.8|1067.4|1066.8|1203
1647419270000|2022-03-16 08:27:50|1068.6|1067.6|1068|1067.2|1068.6|1068|1067.6|1066.8|972
1647419280000|2022-03-16 08:28:00|1068.2|1066.8|1067|1066.2|1068.2|1067|1066.6|1065.8|24964
1647419290000|2022-03-16 08:28:10|1067.2|1066.4|1067|1066.4|1068.2|1067.2|1067|1066.2|7006
1647419300000|2022-03-16 08:28:20|1067.2|1066.6|1068|1067.2|1068|1067.2|1067.2|1066.6|248
1647419310000|2022-03-16 08:28:30|1067.8|1067|1067|1066.2|1067.8|1067.2|1066.6|1066.2|6883
1647419320000|2022-03-16 08:28:40|1067.2|1066.6|1067|1066.2|1067.6|1066.6|1066.6|1065.8|8331
1647419330000|2022-03-16 08:28:50|1067.2|1066.4|1068.4|1067.8|1068.8|1067.8|1067|1066.4|3070
1647419340000|2022-03-16 08:29:00|1068.2|1067.6|1068.2|1067.4|1068.4|1068|1067.6|1067.2|2485
1647419350000|2022-03-16 08:29:10|1068|1067.2|1068.2|1067.6|1068.6|1068|1067.4|1066.6|17173
1647419360000|2022-03-16 08:29:20|1067.8|1067.4|1066.6|1066|1068.2|1067.4|1066.6|1065.8|336
1647419370000|2022-03-16 08:29:30|1066.8|1066.4|1068|1067.2|1068|1067.2|1066.8|1066|259
1647419380000|2022-03-16 08:29:40|1068.2|1067.4|1068.4|1067.6|1069.4|1068.8|1068.2|1067.4|2751
1647419390000|2022-03-16 08:29:50|1068|1067.4|1069|1068.4|1070|1069.4|1068|1067.4|14374
1647419400000|2022-03-16 08:30:00|1068.6|1068.2|1069.2|1068.6|1069.2|1068.8|1068.6|1067.8|5633
1647419410000|2022-03-16 08:30:10|1069.4|1068.4|1069|1068.4|1069.8|1069|1069|1068.4|7499
1647419420000|2022-03-16 08:30:20|1068.8|1068.2|1068.2|1067.8|1069|1068.4|1068.2|1067.8|0
1647419430000|2022-03-16 08:30:30|1068.4|1068|1068.6|1068|1069.8|1069.4|1068.4|1068|8565
1647419440000|2022-03-16 08:30:40|1068.8|1068.2|1067.6|1067|1069|1068.2|1067.4|1066.8|2380
1647419450000|2022-03-16 08:30:50|1068|1067.2|1067.8|1067.2|1068|1067.6|1067.8|1067|1200
1647419460000|2022-03-16 08:31:00|1068|1067|1066.8|1066.4|1068|1067|1066.4|1066|3109
1647419470000|2022-03-16 08:31:10|1066.6|1066.6|1068.6|1067.8|1068.6|1068|1066.6|1066.2|4781
1647419480000|2022-03-16 08:31:20|1068.8|1068|1065.8|1065|1068.8|1068|1065.6|1065|19044
1647419490000|2022-03-16 08:31:30|1066|1065.2|1066.4|1065.8|1067|1066.4|1066|1065.2|5861
1647419500000|2022-03-16 08:31:40|1066.2|1065.6|1068|1067.2|1068.2|1067.6|1065.8|1065.2|8124
1647419510000|2022-03-16 08:31:50|1067.8|1067|1066.8|1066.2|1067.8|1067|1066.4|1065.8|374
1647419520000|2022-03-16 08:32:00|1066.6|1066|1065.4|1064.6|1066.6|1066|1065|1064.4|3018
1647419530000|2022-03-16 08:32:10|1065|1064.4|1064.6|1064|1065.2|1064.6|1063.6|1063|4257
1647419540000|2022-03-16 08:32:20|1064.8|1064.2|1064.8|1064.4|1065.2|1064.4|1064.6|1064|2518
1647419550000|2022-03-16 08:32:30|1065.2|1064.6|1066|1065.4|1066.4|1065.8|1065|1064.6|4012
1647419560000|2022-03-16 08:32:40|1065.8|1065.2|1067.2|1066.4|1069.2|1068.8|1065.6|1065.2|46426
1647419570000|2022-03-16 08:32:50|1067.4|1066.6|1072|1071.4|1072.8|1072.2|1066.8|1066|84941
1647419580000|2022-03-16 08:33:00|1071.8|1071.2|1070.2|1069.4|1071.8|1071.2|1069|1068.2|160685
1647419590000|2022-03-16 08:33:10|1069.8|1069|1071.2|1070.6|1071.2|1070.6|1067.2|1066.4|149007
1647419600000|2022-03-16 08:33:20|1071|1070.4|1070|1069.2|1071|1070.4|1068.8|1068|20337
1647419610000|2022-03-16 08:33:30|1070.2|1069.4|1069.4|1068.6|1070.4|1070|1069.4|1068.6|3861
1647419620000|2022-03-16 08:33:40|1069|1068.8|1071|1070.4|1071.8|1071.6|1069|1068.4|39522
1647419630000|2022-03-16 08:33:50|1071.2|1070.6|1071|1070.4|1072|1071.2|1070|1069.6|13166
1647419640000|2022-03-16 08:34:00|1071.6|1070.6|1071.4|1070.6|1072|1071.8|1070.6|1069.8|15582
1647419650000|2022-03-16 08:34:10|1071|1070.4|1071.8|1071|1071.8|1071.4|1070.8|1070.2|8659
1647419660000|2022-03-16 08:34:20|1071.6|1071.2|1071.2|1070.2|1071.8|1071.4|1070.4|1069.8|6710
1647419670000|2022-03-16 08:34:30|1071.4|1070.4|1073|1072.2|1073|1072.2|1071.4|1070.4|10393
1647419680000|2022-03-16 08:34:40|1072.8|1071.8|1072.6|1072|1073.6|1073.4|1071.2|1070.4|42946
1647419690000|2022-03-16 08:34:50|1073|1072.2|1072.6|1071.8|1073|1072.2|1072.2|1071.8|0
1647419700000|2022-03-16 08:35:00|1072.2|1071.4|1071.2|1070|1073|1072.2|1069.8|1069.2|18764
1647419710000|2022-03-16 08:35:10|1070.6|1070.4|1072.4|1071.6|1072.4|1071.8|1070.6|1070|497
1647419720000|2022-03-16 08:35:20|1072|1071.2|1072|1071.4|1072.4|1071.6|1071.8|1070.8|961
1647419730000|2022-03-16 08:35:30|1072.2|1071.6|1071.8|1071.2|1072.4|1071.8|1071.8|1071|796
1647419740000|2022-03-16 08:35:40|1071.6|1071|1073|1072.2|1073.2|1072.4|1071.6|1071|3300
1647419750000|2022-03-16 08:35:50|1073.2|1072.4|1072.2|1071.4|1073.4|1072.8|1072.2|1071.2|2773
1647419760000|2022-03-16 08:36:00|1072.6|1071.6|1072|1071.2|1072.6|1072|1072|1071.2|2422
1647419770000|2022-03-16 08:36:10|1072.2|1071|1071.8|1071.2|1072.2|1071.6|1071.6|1070.8|0
1647419780000|2022-03-16 08:36:20|1071.2|1070.8|1073.2|1072.2|1073.2|1072.6|1071.2|1070.8|6701
1647419790000|2022-03-16 08:36:30|1072.2|1072.4|1073.4|1072.8|1074|1073|1072|1071.2|9564
1647419800000|2022-03-16 08:36:40|1073.2|1072.6|1071.6|1070.8|1073.2|1072.6|1071.2|1070.6|2277
1647419810000|2022-03-16 08:36:50|1071.4|1070.6|1073|1072.6|1073|1072.6|1071|1070.2|24666
1647419820000|2022-03-16 08:37:00|1073.4|1072.8|1074.2|1073.2|1074.8|1074|1073.2|1072.2|26231
1647419830000|2022-03-16 08:37:10|1074|1073.4|1073.6|1072.8|1074|1073.4|1072.6|1072|8412
1647419840000|2022-03-16 08:37:20|1073.8|1073|1073.4|1072.4|1074|1073.6|1073|1072.4|3800
1647419850000|2022-03-16 08:37:30|1073|1072.2|1073|1072|1073.4|1072.4|1072.4|1071.6|3358
1647419860000|2022-03-16 08:37:40|1072.8|1071.8|1072.8|1072.2|1073.4|1072.8|1072.2|1071.6|4977
1647419870000|2022-03-16 08:37:50|1073|1072.4|1073|1072.4|1073|1072.4|1072|1071.6|14063
1647419880000|2022-03-16 08:38:00|1072.8|1072.2|1073.2|1072.6|1073.2|1072.6|1072.8|1072|315
1647419890000|2022-03-16 08:38:10|1073|1072.4|1074.2|1073.2|1074.2|1073.6|1072.8|1072.2|4974
1647419900000|2022-03-16 08:38:20|1073.8|1072.8|1073.4|1072.8|1073.8|1073.2|1072.6|1072|7139
1647419910000|2022-03-16 08:38:30|1073.6|1073|1072.8|1072.4|1073.8|1073.2|1072.8|1072|15352
1647419920000|2022-03-16 08:38:40|1073|1072.2|1072|1071.2|1073|1072.2|1071.4|1070.8|4577
1647419930000|2022-03-16 08:38:50|1071.8|1071.4|1072|1071.2|1072|1071.4|1071.8|1071.2|190
1647419940000|2022-03-16 08:39:00|1072.4|1071.4|1073|1072.2|1073|1072.2|1072.4|1071.4|2709
1647419950000|2022-03-16 08:39:10|1072.6|1071.8|1071|1070.2|1072.6|1071.8|1071|1070.2|7354
1647419960000|2022-03-16 08:39:20|1070.8|1070|1070.8|1070|1070.8|1070|1070.4|1069.6|1291
1647419970000|2022-03-16 08:39:30|1070.6|1069.8|1070|1069.2|1070.6|1069.8|1069.8|1069.2|0
1647419980000|2022-03-16 08:39:40|1070.2|1069.4|1071.6|1070.8|1072|1071.2|1070.2|1069.4|34106
1647419990000|2022-03-16 08:39:50|1071.4|1071|1071|1070.6|1071.6|1071.2|1070.8|1070.4|1677
1647420000000|2022-03-16 08:40:00|1070.8|1070.2|1071.6|1071|1071.8|1071.2|1070.8|1070|1841
1647420010000|2022-03-16 08:40:10|1071.4|1070.8|1071.4|1070.6|1071.4|1070.8|1071|1070.4|0
1647420020000|2022-03-16 08:40:20|1071.6|1070.8|1071.4|1070.6|1071.8|1071|1071.4|1070.6|3600
1647420030000|2022-03-16 08:40:30|1071.2|1070.8|1070.8|1070.2|1071.2|1070.8|1070.8|1070|881
1647420040000|2022-03-16 08:40:40|1071|1070.4|1074.4|1073.6|1074.4|1073.6|1071|1070.4|3922
1647420050000|2022-03-16 08:40:50|1074.2|1073.4|1073|1072.4|1074.4|1073.4|1072.8|1072|1762
1647420060000|2022-03-16 08:41:00|1073.2|1072.2|1073.2|1072.8|1073.6|1072.8|1072.4|1072.2|15603
1647420070000|2022-03-16 08:41:10|1073|1072.6|1073.2|1072.4|1073.2|1072.6|1073|1072|886
1647420080000|2022-03-16 08:41:20|1073|1072|1072.8|1072.2|1073|1072.2|1072.4|1071.8|255
1647420090000|2022-03-16 08:41:30|1073|1072|1073|1072.2|1073|1072.2|1071.6|1071.2|10513
1647420100000|2022-03-16 08:41:40|1072.8|1072.4|1073.2|1072.4|1073.4|1073|1072.6|1071.8|9942
1647420110000|2022-03-16 08:41:50|1073|1072.2|1074.2|1073.4|1074.2|1073.4|1072.8|1072.2|3366
1647420120000|2022-03-16 08:42:00|1074.4|1073.8|1073.6|1073.2|1074.4|1073.8|1073.4|1072.8|9619
1647420130000|2022-03-16 08:42:10|1073.4|1073|1072.6|1072|1073.6|1073|1072.6|1072|100
1647420140000|2022-03-16 08:42:20|1072.4|1071.8|1072.4|1071.8|1072.8|1072|1072.2|1071.4|2298
1647420150000|2022-03-16 08:42:30|1072.2|1071.6|1073.4|1072.6|1073.6|1073|1072.2|1071.4|5324
1647420160000|2022-03-16 08:42:40|1073.6|1073.4|1074|1073|1074.2|1073.6|1073.6|1073|1662
1647420170000|2022-03-16 08:42:50|1073.8|1073.2|1073.6|1073|1074.2|1073.4|1072.8|1072|3849
1647420180000|2022-03-16 08:43:00|1073.4|1072.8|1074.2|1073.6|1074.2|1073.6|1073.4|1072.8|1704
1647420190000|2022-03-16 08:43:10|1074|1073.8|1074.4|1073.8|1074.6|1074|1074|1073.4|4213
1647420200000|2022-03-16 08:43:20|1074.6|1074|1073.8|1073.2|1074.8|1074.4|1073.8|1073.2|1190
1647420210000|2022-03-16 08:43:30|1073.6|1073.4|1074.8|1074|1074.8|1074|1073.4|1073.2|1344
1647420220000|2022-03-16 08:43:40|1074.6|1073.8|1074.6|1074|1074.8|1074.2|1074.2|1073.6|739
1647420230000|2022-03-16 08:43:50|1074.4|1074.2|1074.4|1073.8|1074.4|1074.2|1074.4|1073.6|450
1647420240000|2022-03-16 08:44:00|1074.6|1074|1074.8|1074|1074.8|1074.4|1074.2|1073.6|5215
1647420250000|2022-03-16 08:44:10|1074.6|1073.8|1074.4|1073.6|1074.6|1073.8|1074.2|1073.6|5937
1647420260000|2022-03-16 08:44:20|1074.2|1073.8|1074.6|1073.8|1074.6|1074.2|1074|1073.6|1672
1647420270000|2022-03-16 08:44:30|1074.4|1073.6|1073.8|1073.4|1074.4|1073.6|1073.4|1073.2|8702
1647420280000|2022-03-16 08:44:40|1073.6|1073.2|1073.2|1072.8|1073.8|1073.4|1073|1072.4|15584
1647420290000|2022-03-16 08:44:50|1073|1072.6|1072.4|1071.6|1073.2|1072.8|1072.2|1071.6|5850
1647420300000|2022-03-16 08:45:00|1072.2|1072.2|1072.8|1072|1073|1072.4|1072|1071.6|8448
1647420310000|2022-03-16 08:45:10|1072.6|1071.8|1071.8|1071.2|1072.8|1072|1071.6|1071.2|8933
1647420320000|2022-03-16 08:45:20|1071.4|1071|1071.2|1070.2|1071.4|1071|1070.6|1070.2|34985
1647420330000|2022-03-16 08:45:30|1071|1070.4|1071.4|1071.2|1071.4|1071.2|1070.8|1070.2|1916
1647420340000|2022-03-16 08:45:40|1071.8|1071.4|1072.4|1071.6|1072.8|1072|1071.8|1071.2|4614
1647420350000|2022-03-16 08:45:50|1072.2|1071.8|1073.4|1072.6|1073.6|1073|1072|1071.4|6666
1647420360000|2022-03-16 08:46:00|1073.6|1072.8|1073|1072.4|1073.6|1073|1073|1072.4|1362
1647420370000|2022-03-16 08:46:10|1073.2|1072.6|1073|1072.4|1073.6|1073.2|1073|1072.4|843
1647420380000|2022-03-16 08:46:20|1073.2|1072.6|1073|1072.4|1073.4|1072.8|1072.8|1072.2|1023
1647420390000|2022-03-16 08:46:30|1073.2|1072.6|1074|1073.2|1074|1073.6|1073.2|1072.6|4885
1647420400000|2022-03-16 08:46:40|1073.8|1073.4|1073.4|1072.6|1074|1073.4|1072.6|1072|2170
1647420410000|2022-03-16 08:46:50|1073.6|1072.8|1072.2|1071.8|1073.6|1073|1072|1071.6|2694
1647420420000|2022-03-16 08:47:00|1072.4|1072|1072.4|1071.6|1072.6|1072|1072.4|1071.6|0
1647420430000|2022-03-16 08:47:10|1072.2|1071.4|1073.8|1073.4|1074|1073.4|1072.2|1071.4|30504
1647420440000|2022-03-16 08:47:20|1074.2|1073.6|1074|1073.4|1074.8|1074|1074|1073.4|5861
1647420450000|2022-03-16 08:47:30|1074.2|1073.6|1074.4|1074|1074.4|1074|1074.2|1073.6|330
1647420460000|2022-03-16 08:47:40|1074.8|1074.2|1073.8|1073.2|1074.8|1074.4|1073.6|1073|1946
1647420470000|2022-03-16 08:47:50|1074|1073|1073.8|1073|1074|1073.2|1073.6|1073|0
1647420480000|2022-03-16 08:48:00|1074.2|1073.2|1073.6|1073|1074.2|1073.8|1073.6|1073|1831
1647420490000|2022-03-16 08:48:10|1073.8|1073.2|1073.8|1073.4|1074|1073.8|1073.6|1073|4064
1647420500000|2022-03-16 08:48:20|1073.6|1073.2|1073.6|1072.8|1074|1073.4|1073|1072.2|7228
1647420510000|2022-03-16 08:48:30|1073.4|1073.2|1073.4|1073.2|1073.4|1073.2|1073.4|1072.8|503
1647420520000|2022-03-16 08:48:40|1073.6|1073.4|1073.4|1072.6|1073.8|1073.4|1073.4|1072.6|1018
1647420530000|2022-03-16 08:48:50|1073.2|1072.4|1072|1071.4|1073.2|1072.6|1072|1071|1625
1647420540000|2022-03-16 08:49:00|1072.2|1071.6|1072.2|1071.6|1072.4|1071.8|1072|1071.4|18281
1647420550000|2022-03-16 08:49:10|1072|1071.4|1072.6|1072|1072.6|1072|1071.4|1070.8|4676
1647420560000|2022-03-16 08:49:20|1073|1072.2|1073|1072.4|1073.8|1073.2|1072.6|1072|33379
1647420570000|2022-03-16 08:49:30|1073.2|1072.6|1071.2|1070.8|1073.2|1072.6|1071.2|1070.8|1644
1647420580000|2022-03-16 08:49:40|1071|1070.6|1071.8|1071.4|1071.8|1071.4|1071|1070.4|818
1647420590000|2022-03-16 08:49:50|1071.6|1071|1071.8|1071|1071.8|1071.4|1071.6|1071|499
1647420600000|2022-03-16 08:50:00|1072|1071.2|1073.6|1072.8|1073.6|1073|1072|1071|6912
1647420610000|2022-03-16 08:50:10|1073.4|1073|1073|1072.4|1073.4|1073|1072.6|1072|1613
1647420620000|2022-03-16 08:50:20|1073.2|1072.6|1073.4|1072.8|1073.8|1073.4|1073|1072.4|6125
1647420630000|2022-03-16 08:50:30|1073.6|1073|1073.8|1073.2|1073.8|1073.2|1073.4|1072.8|5444
1647420640000|2022-03-16 08:50:40|1074|1073|1072.8|1072.2|1074|1073.4|1072.8|1072.2|11412
1647420650000|2022-03-16 08:50:50|1073|1072.4|1073|1072.2|1073|1072.4|1072.8|1072.2|597
1647420660000|2022-03-16 08:51:00|1072.8|1072|1071.6|1070.8|1072.8|1072.2|1070.8|1070.4|15151
1647420670000|2022-03-16 08:51:10|1071.2|1070.6|1071|1070.4|1071.2|1070.8|1070.8|1070.2|575
1647420680000|2022-03-16 08:51:20|1070.8|1070.2|1071|1070.4|1071|1070.6|1070.6|1070|1872
1647420690000|2022-03-16 08:51:30|1071.2|1070.6|1072.2|1071.4|1072.2|1071.6|1071.2|1070.6|931
1647420700000|2022-03-16 08:51:40|1072.4|1071.6|1073.6|1073.2|1073.6|1073.2|1072.4|1071.6|2592
1647420710000|2022-03-16 08:51:50|1073.4|1073|1073.6|1073|1073.6|1073|1073.4|1072.8|3965
1647420720000|2022-03-16 08:52:00|1073.8|1072.8|1074|1073.6|1074|1073.6|1073.4|1072.8|3658
1647420730000|2022-03-16 08:52:10|1073.8|1073.4|1074|1073.2|1074|1073.6|1073.2|1072.8|13945
1647420740000|2022-03-16 08:52:20|1073.8|1073.4|1073.2|1072.6|1074|1073.6|1073.2|1072.6|533
1647420750000|2022-03-16 08:52:30|1073|1072.4|1073|1072.4|1073|1072.4|1072.6|1071.8|431
1647420760000|2022-03-16 08:52:40|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.4|1071.8|1410
1647420770000|2022-03-16 08:52:50|1072.6|1072.2|1072.4|1071.8|1072.8|1072.2|1072.2|1071.6|2316
1647420780000|2022-03-16 08:53:00|1072.6|1072.2|1073.2|1072.4|1073.2|1072.8|1072.6|1072.2|1173
1647420790000|2022-03-16 08:53:10|1073|1072.2|1072.6|1071.8|1073|1072.2|1072.4|1071.8|492
1647420800000|2022-03-16 08:53:20|1072.8|1072|1073.2|1072.8|1073.2|1072.8|1072.8|1072|740
1647420810000|2022-03-16 08:53:30|1073.4|1073|1073.8|1073.2|1073.8|1073.4|1073.2|1072.4|6860
1647420820000|2022-03-16 08:53:40|1073.6|1073|1074|1073.6|1074|1073.6|1073.6|1072.8|532
1647420830000|2022-03-16 08:53:50|1073.8|1073.4|1074|1073.2|1074|1073.4|1073.4|1072.8|486
1647420840000|2022-03-16 08:54:00|1074.2|1073.4|1074|1073.2|1074.4|1073.8|1073.8|1073.2|1510
1647420850000|2022-03-16 08:54:10|1073.8|1073.4|1073.2|1072.4|1073.8|1073.4|1073|1072.4|1119
1647420860000|2022-03-16 08:54:20|1072.8|1072.6|1072.6|1071.8|1073.4|1072.8|1072.6|1071.6|1715
1647420870000|2022-03-16 08:54:30|1073|1072|1073.2|1072.6|1073.4|1072.6|1073|1072|741
1647420880000|2022-03-16 08:54:40|1073|1072.8|1073.2|1072.6|1073.6|1073|1072.8|1072.2|2697
1647420890000|2022-03-16 08:54:50|1073.4|1072.8|1073.8|1073.2|1073.8|1073.2|1073.4|1072.8|600
1647420900000|2022-03-16 08:55:00|1074|1073.4|1073.4|1073|1074|1073.4|1073|1072.4|5363
1647420910000|2022-03-16 08:55:10|1073.8|1073.2|1073.8|1073.2|1074|1073.6|1073.8|1073.2|2294
1647420920000|2022-03-16 08:55:20|1073.6|1073|1074|1073.6|1074|1073.8|1073.6|1073|2000
1647420930000|2022-03-16 08:55:30|1074.2|1073.8|1074.8|1074.4|1074.8|1074.4|1074.2|1073.8|4246
1647420940000|2022-03-16 08:55:40|1074.6|1074.6|1074.6|1074|1075|1074.6|1074|1073.6|10608
1647420950000|2022-03-16 08:55:50|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1073.8|1073.2|3836
1647420960000|2022-03-16 08:56:00|1074.6|1074|1075.8|1075.4|1076|1075.6|1074.4|1074|8589
1647420970000|2022-03-16 08:56:10|1076|1075.2|1075.4|1075|1076|1075.4|1075.2|1074.6|11549
1647420980000|2022-03-16 08:56:20|1075.6|1075.2|1076.2|1075.6|1076.8|1076.2|1075|1074.8|26948
1647420990000|2022-03-16 08:56:30|1076|1075.4|1074.8|1074.2|1076|1075.6|1074.8|1074.2|3180
1647421000000|2022-03-16 08:56:40|1074.6|1074|1075.8|1075.2|1076|1075.4|1074.4|1074|16863
1647421010000|2022-03-16 08:56:50|1075.6|1075|1075.6|1075|1075.6|1075|1074.6|1074.2|9713
1647421020000|2022-03-16 08:57:00|1075.8|1075.2|1076|1075.4|1076|1075.4|1074.8|1074.2|1416
1647421030000|2022-03-16 08:57:10|1075.8|1075.6|1075.6|1075|1075.8|1075.8|1075.6|1075|2297
1647421040000|2022-03-16 08:57:20|1076.4|1075.2|1075.8|1075.4|1076.4|1075.8|1075|1074.6|36402
1647421050000|2022-03-16 08:57:30|1075.6|1075.2|1075.6|1075|1075.8|1075.4|1075.4|1074.6|105
1647421060000|2022-03-16 08:57:40|1075.4|1074.6|1076.2|1075.4|1076.4|1075.8|1075.4|1074.6|5989
1647421070000|2022-03-16 08:57:50|1075.8|1075.2|1075.8|1075.4|1076|1075.6|1075.4|1074.8|10
1647421080000|2022-03-16 08:58:00|1076|1075.2|1076|1075.4|1076|1075.4|1075.8|1075.2|0
1647421090000|2022-03-16 08:58:10|1075.8|1075.6|1076.6|1076.4|1077|1076.6|1075.8|1075.2|19384
1647421100000|2022-03-16 08:58:20|1076.8|1076.2|1077|1076.4|1077|1076.6|1076.6|1076|1941
1647421110000|2022-03-16 08:58:30|1077.2|1076.6|1077.2|1076.6|1077.4|1077|1077|1076.4|3546
1647421120000|2022-03-16 08:58:40|1076.8|1076.4|1078|1077.4|1078.8|1078.4|1076.6|1076|10311
1647421130000|2022-03-16 08:58:50|1077.8|1077.2|1076.4|1075.8|1077.8|1077.4|1076.4|1075.8|4519
1647421140000|2022-03-16 08:59:00|1076.2|1075.6|1076.2|1075.6|1076.4|1075.8|1076|1075.4|3000
1647421150000|2022-03-16 08:59:10|1076.4|1075.4|1077.2|1076.4|1077.2|1076.4|1076.2|1075.4|5008
1647421160000|2022-03-16 08:59:20|1077|1076.2|1077.8|1077.2|1077.8|1077.2|1076.6|1076|10002
1647421170000|2022-03-16 08:59:30|1078|1077.6|1078|1077.2|1078.2|1077.6|1077.8|1077.2|805
1647421180000|2022-03-16 08:59:40|1077.6|1077|1078|1077|1078|1077.4|1077.4|1076.8|0
1647421190000|2022-03-16 08:59:50|1077.6|1076.8|1077.6|1077.2|1077.6|1077.4|1077.2|1076.6|5586
1647421200000|2022-03-16 09:00:00|1077.4|1077|1078.8|1078.2|1079|1078.4|1077.4|1076.8|12346
1647421210000|2022-03-16 09:00:10|1078.6|1078|1077.8|1077.4|1078.6|1078|1077.8|1077.4|4783
1647421220000|2022-03-16 09:00:20|1077.6|1077.2|1078|1077.2|1078|1077.6|1077.6|1077|3908
1647421230000|2022-03-16 09:00:30|1077.8|1077|1078|1077.4|1078|1077.4|1077.6|1077|1362
1647421240000|2022-03-16 09:00:40|1078.2|1077.6|1079.4|1078.8|1079.4|1079|1078.2|1077.6|9689
1647421250000|2022-03-16 09:00:50|1079.2|1078.6|1077.8|1077|1079.2|1078.6|1077.8|1077|18233
1647421260000|2022-03-16 09:01:00|1078|1077.2|1078.6|1078.2|1078.6|1078.2|1078|1077.2|288
1647421270000|2022-03-16 09:01:10|1078.8|1078.4|1078.4|1077.8|1078.8|1078.4|1078.4|1077.8|1819
1647421280000|2022-03-16 09:01:20|1078.2|1077.6|1077.8|1077|1078.2|1077.6|1077.4|1077|613
1647421290000|2022-03-16 09:01:30|1077.4|1077.2|1077.8|1077.2|1077.8|1077.4|1077.4|1077.2|1248
1647421300000|2022-03-16 09:01:40|1078|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|3980
1647421310000|2022-03-16 09:01:50|1078.2|1077.8|1078.6|1078|1078.6|1078|1078.2|1077.8|1805
1647421320000|2022-03-16 09:02:00|1078.8|1078.2|1078.6|1078|1079|1078.4|1078.2|1078|6741
1647421330000|2022-03-16 09:02:10|1078.4|1078.4|1078.2|1077.8|1079.4|1078.8|1078.2|1077.6|24393
1647421340000|2022-03-16 09:02:20|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1077.6|30138
1647421350000|2022-03-16 09:02:30|1078.6|1077.8|1078.2|1077.6|1078.8|1078.2|1078.2|1077.6|1129
1647421360000|2022-03-16 09:02:40|1078|1077.4|1077.8|1077|1078.2|1077.4|1077.8|1077|0
1647421380000|2022-03-16 09:03:00|1078|1077.2|1078.8|1078.4|1078.8|1078.4|1077.8|1077.2|3727
1647421390000|2022-03-16 09:03:10|1079|1078.6|1079.6|1078.8|1080|1079.4|1078.8|1078.2|9688
1647421400000|2022-03-16 09:03:20|1079.2|1078.6|1079.6|1079|1079.8|1079.2|1079.2|1078.6|0
1647421420000|2022-03-16 09:03:40|1079.4|1078.8|1079.2|1078.8|1079.6|1079|1079|1078.8|3213
1647421430000|2022-03-16 09:03:50|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|30
1647421440000|2022-03-16 09:04:00|1079.6|1079.2|1079.6|1079.2|1080|1079.2|1079.6|1079.2|213
1647421450000|2022-03-16 09:04:10|1079.4|1079|1079.2|1078.6|1079.4|1079|1079|1078.6|1235
1647421460000|2022-03-16 09:04:20|1079|1078.8|1079.6|1079|1080|1079.2|1079|1078.6|16580
1647421470000|2022-03-16 09:04:30|1079.4|1078.8|1078.8|1078.6|1079.4|1078.8|1078.8|1078.6|2449
1647421480000|2022-03-16 09:04:40|1079|1078.8|1079|1078.4|1079.8|1079|1078.8|1078.2|4197
1647421490000|2022-03-16 09:04:50|1078.8|1078.2|1079.6|1079.2|1079.8|1079.2|1078.6|1078|2175
1647421500000|2022-03-16 09:05:00|1079.4|1079|1080|1079.6|1080|1079.8|1079.4|1078.8|1372
1647421510000|2022-03-16 09:05:10|1079.8|1079.4|1080.8|1080.2|1081|1080.4|1079.8|1079.4|16739
1647421520000|2022-03-16 09:05:20|1080.6|1080|1080|1079.4|1080.8|1080|1079.8|1079.4|4849
1647421530000|2022-03-16 09:05:30|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079|1078.6|954
1647421540000|2022-03-16 09:05:40|1079.6|1079.4|1081.2|1080.6|1081.2|1080.6|1079.6|1079.2|4190
1647421550000|2022-03-16 09:05:50|1081|1080.4|1080.2|1079.4|1081|1080.4|1079.8|1079.2|9214
1647421560000|2022-03-16 09:06:00|1080|1079.6|1079|1078.4|1080.8|1080.6|1079|1078.4|20871
1647421570000|2022-03-16 09:06:10|1079.2|1078.6|1079.2|1078.8|1079.2|1078.8|1078.4|1078.2|7269
1647421580000|2022-03-16 09:06:20|1079|1078.6|1078.4|1078|1079|1078.6|1078|1077.4|10560
1647421590000|2022-03-16 09:06:30|1078.2|1077.8|1078|1077.4|1078.4|1077.8|1077|1076.6|19281
1647421600000|2022-03-16 09:06:40|1078.2|1077.2|1077.6|1077|1078.2|1077.4|1077.2|1076.8|11797
1647421610000|2022-03-16 09:06:50|1077.8|1077.2|1078.4|1077.8|1078.4|1078|1077.6|1077|2353
1647421620000|2022-03-16 09:07:00|1078.6|1078.2|1078.6|1078|1079|1078.6|1078.4|1077.8|8595
1647421630000|2022-03-16 09:07:10|1078.4|1077.8|1078.8|1078.4|1078.8|1078.4|1078.2|1077.8|2047
1647421640000|2022-03-16 09:07:20|1079|1078.2|1079.4|1078.8|1079.4|1079|1079|1078.2|856
1647421650000|2022-03-16 09:07:30|1079.2|1078.4|1079.8|1079.2|1079.8|1079.2|1078.8|1078.4|872
1647421660000|2022-03-16 09:07:40|1079.6|1079|1078.6|1077.8|1079.6|1079|1078.6|1077.8|0
1647421670000|2022-03-16 09:07:50|1078.2|1077.6|1078|1077.6|1078.4|1078|1077.8|1077.2|1100
1647421680000|2022-03-16 09:08:00|1077.8|1077.4|1078.4|1077.8|1078.4|1078|1077.6|1077.2|3147
1647421690000|2022-03-16 09:08:10|1078.2|1077.6|1078|1077.6|1078.6|1078|1078|1077.4|8404
1647421700000|2022-03-16 09:08:20|1077.6|1077.2|1078.6|1077.8|1078.6|1078.2|1077.6|1077.2|17877
1647421710000|2022-03-16 09:08:30|1078.4|1077.6|1078.4|1078|1078.4|1078|1077.6|1076.8|6634
1647421720000|2022-03-16 09:08:40|1078.6|1078.2|1079.2|1078.6|1079.2|1078.8|1078.4|1078.2|4421
1647421730000|2022-03-16 09:08:50|1079.4|1078.8|1079.6|1079.2|1079.8|1079.2|1079.4|1078.8|503
1647421740000|2022-03-16 09:09:00|1079.4|1079|1079.4|1078.8|1080|1079.4|1079.4|1078.8|2123
1647421750000|2022-03-16 09:09:10|1079.2|1078.6|1078.8|1078|1079.2|1078.6|1078.8|1078|0
1647421760000|2022-03-16 09:09:20|1079|1078.2|1079|1078.6|1079|1078.8|1079|1078.2|0
1647421770000|2022-03-16 09:09:30|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1078.8|1078.2|3629
1647421780000|2022-03-16 09:09:40|1079|1078.6|1079|1078.6|1079.2|1078.6|1079|1078.6|0
1647421790000|2022-03-16 09:09:50|1078.8|1078.4|1078.4|1077.8|1079.2|1078.6|1078.2|1077.6|2450
1647421800000|2022-03-16 09:10:00|1078.6|1078|1079.2|1078.6|1079.4|1079|1078.6|1078|1081
1647421810000|2022-03-16 09:10:10|1079.4|1078.8|1079.8|1079.4|1080|1079.6|1079.4|1078.8|2609
1647421820000|2022-03-16 09:10:20|1079.6|1079.2|1080.2|1079.8|1080.6|1080|1079.6|1079|1840
1647421830000|2022-03-16 09:10:30|1080.4|1079.6|1080.4|1079.6|1080.4|1079.8|1080.4|1079.6|0
1647421840000|2022-03-16 09:10:40|1080.6|1080|1081|1080.4|1081|1080.4|1080.4|1079.8|5593
1647421850000|2022-03-16 09:10:50|1080.8|1080.2|1081.2|1080.6|1081.2|1081|1080.8|1080.2|1362
1647421860000|2022-03-16 09:11:00|1081.4|1080.8|1081.6|1081|1081.6|1081.2|1081.4|1080.6|2343
1647421870000|2022-03-16 09:11:10|1081.8|1081.2|1081.8|1081.4|1081.8|1081.4|1081.8|1081.2|499
1647421880000|2022-03-16 09:11:20|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.2|1080.6|2447
1647421890000|2022-03-16 09:11:30|1081.6|1081|1081.8|1081.2|1081.8|1081.4|1081.6|1081|2974
1647421900000|2022-03-16 09:11:40|1081.4|1081.4|1082.4|1082|1082.4|1082|1081.4|1081.4|21910
1647421910000|2022-03-16 09:11:50|1082.6|1082.2|1082|1081.4|1082.6|1082.4|1082|1081.4|11308
1647421920000|2022-03-16 09:12:00|1082.2|1081.6|1083|1082.6|1083|1082.6|1082.2|1081.6|2105
1647421930000|2022-03-16 09:12:10|1082.8|1082.4|1082.4|1081.6|1082.8|1082.6|1082.4|1081.6|2859
1647421940000|2022-03-16 09:12:20|1082.2|1081.4|1082.6|1082.2|1082.6|1082.2|1081.8|1081.2|2216
1647421950000|2022-03-16 09:12:30|1082.4|1082|1083|1082.6|1083.8|1083.2|1082.2|1081.8|20380
1647421960000|2022-03-16 09:12:40|1082.8|1082.4|1082.2|1081.8|1083|1082.6|1082.2|1081.4|8004
1647421970000|2022-03-16 09:12:50|1082.4|1082|1082.6|1082|1082.8|1082.6|1082.2|1081.8|897
1647421980000|2022-03-16 09:13:00|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.4|1082|1845
1647421990000|2022-03-16 09:13:10|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1647422000000|2022-03-16 09:13:20|1082.2|1082.2|1082.6|1082|1082.6|1082.2|1082.2|1082|295
1647422010000|2022-03-16 09:13:30|1082.4|1081.8|1081|1080.4|1082.4|1081.8|1081|1080.4|18855
1647422020000|2022-03-16 09:13:40|1081.2|1080.6|1080.6|1080.2|1082|1081.6|1080.6|1080|9609
1647422030000|2022-03-16 09:13:50|1080.8|1080.4|1080.8|1080.4|1081.8|1081.2|1080.6|1080.2|5280
1647422040000|2022-03-16 09:14:00|1080.6|1080.2|1080.6|1080|1081.2|1080.6|1080.6|1080|4340
1647422050000|2022-03-16 09:14:10|1080.8|1080.2|1079.6|1079|1080.8|1080.2|1079.6|1079|1989
1647422060000|2022-03-16 09:14:20|1079.8|1078.8|1080.2|1079.6|1080.2|1079.8|1079.8|1078.8|1395
1647422070000|2022-03-16 09:14:30|1080|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.4|3414
1647422080000|2022-03-16 09:14:40|1080|1079.2|1079.6|1079|1080|1079.2|1079.6|1079|5493
1647422090000|2022-03-16 09:14:50|1079.8|1078.8|1080|1079.6|1080|1079.6|1079.8|1078.8|1121
1647422100000|2022-03-16 09:15:00|1079.8|1079.4|1078.8|1078.2|1080|1079.4|1078.8|1078.2|6200
1647422110000|2022-03-16 09:15:10|1078.6|1078|1079.6|1079|1079.6|1079|1078.6|1078|2388
1647422120000|2022-03-16 09:15:20|1079.8|1079.2|1079.6|1079.2|1079.8|1079.2|1079.2|1078.6|3040
1647422130000|2022-03-16 09:15:30|1079.8|1079.4|1081.2|1080.6|1081.2|1080.6|1079.8|1079.2|15923
1647422140000|2022-03-16 09:15:40|1081|1080.4|1081.4|1080.8|1081.6|1081.2|1080.8|1080.2|3829
1647422150000|2022-03-16 09:15:50|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|1045
1647422160000|2022-03-16 09:16:00|1081.6|1081.2|1082.2|1081.6|1082.2|1081.8|1081.6|1081.2|2319
1647422170000|2022-03-16 09:16:10|1082.4|1081.8|1082.6|1082|1082.6|1082|1082.4|1081.8|620
1647422180000|2022-03-16 09:16:20|1082.4|1082.2|1082.6|1082|1082.6|1082.2|1082|1081.6|3658
1647422190000|2022-03-16 09:16:30|1082.4|1082.2|1082.6|1082|1082.6|1082.2|1082.4|1082|0
1647422200000|2022-03-16 09:16:40|1082.8|1082.2|1083|1082.6|1083|1082.6|1082.6|1082.2|1228
1647422210000|2022-03-16 09:16:50|1082.8|1082.4|1081.6|1081|1082.8|1082.4|1081.6|1081|10888
1647422220000|2022-03-16 09:17:00|1081.8|1081.2|1082|1081.4|1082|1081.6|1081.8|1081.2|0
1647422230000|2022-03-16 09:17:10|1082.2|1082|1083|1082.2|1083|1082.4|1082.2|1081.6|1998
1647422240000|2022-03-16 09:17:20|1082.8|1082|1082.4|1081.8|1082.8|1082.4|1082.4|1081.6|1742
1647422250000|2022-03-16 09:17:30|1082|1081.6|1082.8|1082.2|1082.8|1082.4|1081.8|1081.6|20898
1647422260000|2022-03-16 09:17:40|1083|1082.4|1083.6|1083.2|1083.8|1083.4|1082.8|1082.4|3761
1647422270000|2022-03-16 09:17:50|1083.4|1083|1083.8|1083|1084|1083.2|1083.2|1082.8|10827
1647422280000|2022-03-16 09:18:00|1083.6|1083.2|1083.8|1083.2|1083.8|1083.2|1083.6|1083.2|0
1647422290000|2022-03-16 09:18:10|1083.6|1083|1082.8|1082.2|1083.8|1083.2|1082.8|1082.2|16438
1647422300000|2022-03-16 09:18:20|1083.2|1082.6|1083|1082.6|1083.2|1082.6|1083|1082.6|194
1647422310000|2022-03-16 09:18:30|1082.8|1082.4|1083|1082.4|1083|1082.4|1082.4|1082|4124
1647422320000|2022-03-16 09:18:40|1082.8|1082|1082.2|1081.8|1082.8|1082.4|1081.8|1081.2|10369
1647422330000|2022-03-16 09:18:50|1082.4|1081.6|1082|1081.4|1082.4|1082|1081.8|1081.2|6462
1647422340000|2022-03-16 09:19:00|1082.2|1081.6|1081.8|1081.4|1082.2|1081.6|1081.8|1081|3984
1647422350000|2022-03-16 09:19:10|1082|1081.2|1081.4|1080.8|1082|1081.4|1081.4|1080.8|4642
1647422360000|2022-03-16 09:19:20|1081|1080.6|1081.4|1080.8|1081.4|1080.8|1081|1080.4|1250
1647422370000|2022-03-16 09:19:30|1081.2||1081.2||1081.2||1081.2||0
1647422380000|2022-03-16 09:19:40|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.4|0
1647422390000|2022-03-16 09:19:50|1081|1080.6|1079.2|1079|1081|1080.6|1079|1078.6|53436
1647422400000|2022-03-16 09:20:00|1079.4|1079.2|1080.2|1079.8|1080.2|1079.8|1079.4|1079|20696
1647422410000|2022-03-16 09:20:10|1080|1079.6|1080.6|1080.4|1080.6|1080.4|1079.6|1079|20740
1647422420000|2022-03-16 09:20:20|1080.8|1080.6|1081|1080.4|1081|1080.6|1080.8|1080|4348
1647422430000|2022-03-16 09:20:30|1080.8|1080.6|1081|1080.4|1081|1080.6|1080.6|1080|2830
1647422440000|2022-03-16 09:20:40|1081.2|1080.2|1081|1080.8|1081.6|1080.8|1081|1080.2|9446
1647422450000|2022-03-16 09:20:50|1081.2|1080.4|1081.2|1080.6|1081.2|1080.6|1081.2|1080.4|618
1647422460000|2022-03-16 09:21:00|1081.4|1080.8|1080.4|1079.8|1081.4|1081.2|1080.4|1079.6|8302
1647422470000|2022-03-16 09:21:10|1080.2|1079.6|1080.2|1079.6|1080.8|1080.2|1079.8|1079.2|2367
1647422480000|2022-03-16 09:21:20|1080|1079.4|1080.8|1080.2|1080.8|1080.2|1080|1079.4|2000
1647422490000|2022-03-16 09:21:30|1081|1080.4|1081|1080.4|1081.4|1080.8|1081|1080.4|8817
1647422500000|2022-03-16 09:21:40|1081.2|1080.6|1080.2|1079.6|1081.2|1080.6|1080.2|1079.6|250
1647422510000|2022-03-16 09:21:50||1079.8||1079.8||1079.8||1079.8|0
1647422520000|2022-03-16 09:22:00|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.4|1644
1647422530000|2022-03-16 09:22:10|1080.4|1080|1080.6|1080.2|1080.8|1080.2|1080.4|1080|2267
1647422540000|2022-03-16 09:22:20|1080.8|1080.4|1081.4|1080.8|1082|1081.2|1080.8|1080.4|21330
1647422550000|2022-03-16 09:22:30|1081.2|1080.6|1081.4|1080.8|1081.4|1081|1081|1080.4|2748
1647422560000|2022-03-16 09:22:40|1081.2|1080.6|1080.8|1080.4|1081.2|1080.6|1080.6|1080|1811
1647422570000|2022-03-16 09:22:50|1080.6|1080.2|1080.8|1080.2|1081|1080.6|1080.6|1080|990
1647422580000|2022-03-16 09:23:00|1081|1080.4|1080.8|1080.4|1081.2|1080.6|1080.6|1080.2|4170
1647422590000|2022-03-16 09:23:10|1080.6|1080.2|1081|1080.6|1081|1080.8|1080.4|1079.8|3213
1647422600000|2022-03-16 09:23:20|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|4143
1647422610000|2022-03-16 09:23:30|1081.2|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|2408
1647422620000|2022-03-16 09:23:40||1080.6||1080.6||1080.6||1080.6|0
1647422630000|2022-03-16 09:23:50|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|0
1647422640000|2022-03-16 09:24:00|1081|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.6|7622
1647422650000|2022-03-16 09:24:10|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|500
1647422660000|2022-03-16 09:24:20|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.4|1080.8|2004
1647422670000|2022-03-16 09:24:30|1081.2|1080.8|1081.8|1081.2|1081.8|1081.2|1081.2|1080.6|3187
1647422680000|2022-03-16 09:24:40|1082|1081|1081.8|1081.6|1082|1081.6|1081.4|1081|2038
1647422690000|2022-03-16 09:24:50||1081.4||1081.4||1081.4||1081.2|974
1647422700000|2022-03-16 09:25:00|1081.6|1081.2|1082|1081.4|1082|1081.6|1081.4|1080.8|4225
1647422710000|2022-03-16 09:25:10|1081.8|1081.2|1082.6|1082|1082.8|1082.2|1081.6|1081|18906
1647422720000|2022-03-16 09:25:20|1082.8|1082.2|1082.2|1081.6|1083|1082.4|1082.2|1081.6|2519
1647422730000|2022-03-16 09:25:30|1082.4|1081.8|1082.6|1082.2|1082.8|1082.6|1082.4|1081.8|5800
1647422740000|2022-03-16 09:25:40|1082.8|1082.4|1083|1082.4|1083|1082.6|1082.8|1082.4|1100
1647422760000|2022-03-16 09:26:00|1083.2|1082.6|1084|1083.6|1084|1083.6|1083.2|1082.6|4525
1647422770000|2022-03-16 09:26:10|1084.2|1083.8|1084.6|1084|1084.6|1084.2|1084.2|1083.8|8595
1647422780000|2022-03-16 09:26:20|1084.2|1083.8|1084.2|1083.6|1084.2|1083.8|1084|1083.4|3371
1647422790000|2022-03-16 09:26:30|1084|1083.4|1084.2|1083.8|1084.2|1083.8|1083.6|1083|1260
1647422800000|2022-03-16 09:26:40|1084.4|1084|1084.6|1084|1084.6|1084.2|1084.2|1083.8|2906
1647422810000|2022-03-16 09:26:50|1084.4|1084.2|1084.4|1084|1084.4|1084.4|1084.4|1084|137
1647422820000|2022-03-16 09:27:00|1084.6|1083.8|1084.2|1083.8|1084.6|1084.2|1084|1083.4|5464
1647422830000|2022-03-16 09:27:10|1084.4|1083.6|1084|1083.4|1084.4|1083.8|1084|1083.4|4897
1647422840000|2022-03-16 09:27:20|1084.2|1083.6|1084.6|1084|1084.6|1084.2|1084|1083.6|1695
1647422850000|2022-03-16 09:27:30|1084.4|1084.2|1084.4|1084|1084.4|1084.2|1084.4|1084|971
1647422860000|2022-03-16 09:27:40|1084.2|1083.8|1083.6|1083|1084.2|1083.8|1083.6|1083|8062
1647422870000|2022-03-16 09:27:50|1083.4|1082.8|1083.4|1083|1083.4|1083|1083.4|1082.8|0
1647422880000|2022-03-16 09:28:00|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083|1082.8|20588
1647422890000|2022-03-16 09:28:10|1083.2|1082.8|1082.2|1081.6|1083.2|1082.8|1081.8|1081.2|19474
1647422900000|2022-03-16 09:28:20|1082.4|1081.8|1082.4|1081.8|1082.6|1082.2|1082.4|1081.8|1773
1647422910000|2022-03-16 09:28:30|1082.6|1082.2|1083|1082.4|1083|1082.4|1082.6|1082.2|4610
1647422920000|2022-03-16 09:28:40|1083.2|1082.6|1083.6|1083.2|1083.6|1083.2|1083.2|1082.4|928
1647422930000|2022-03-16 09:28:50|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|484
1647422940000|2022-03-16 09:29:00|1083.6|1083.2|1084.2|1083.8|1084.2|1083.8|1083.4|1083|4542
1647422950000|2022-03-16 09:29:10|1084.4|1084.2|1084.6|1084.2|1085|1084.6|1084.4|1084|5101
1647422960000|2022-03-16 09:29:20|1084.8|1084|1084.2|1083.6|1084.8|1084|1084|1083.4|2143
1647422970000|2022-03-16 09:29:30|1084.4|1083.8|1084.4|1083.8|1084.4|1084.2|1084.2|1083.8|1960
1647422980000|2022-03-16 09:29:40|1084.2|1083.6|1084.4|1083.8|1084.4|1084|1084|1083.4|3146
1647422990000|2022-03-16 09:29:50|1084.2|1084|1084|1083.4|1084.4|1084|1084|1083.4|1561
1647423000000|2022-03-16 09:30:00|1083.8|1083.6|1084.2|1083.6|1084.2|1083.8|1083.8|1083.6|3592
1647423010000|2022-03-16 09:30:10|1084.4|1083.8|1084.6|1084|1084.6|1084.4|1084.4|1083.8|2101
1647423020000|2022-03-16 09:30:20|1084.4|1083.8|1084.4|1083.8|1084.4|1084|1083.2|1082.6|4615
1647423030000|2022-03-16 09:30:30|1084.6|1084|1084.8|1084.4|1085|1084.8|1084.6|1084|24128
1647423040000|2022-03-16 09:30:40|1085|1084.2|1085.2|1084.8|1085.2|1084.8|1084.8|1084.2|19853
1647423050000|2022-03-16 09:30:50|1085.4|1085|1085.8|1085.4|1085.8|1085.6|1085.4|1084.8|2984
1647423060000|2022-03-16 09:31:00|1086|1085.6|1086.4|1086|1086.6|1086.2|1086|1085.6|21111
1647423070000|2022-03-16 09:31:10|1086.2|1085.8|1085.8|1085.2|1086.2|1085.8|1085.6|1085|983
1647423080000|2022-03-16 09:31:20|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|0
1647423090000|2022-03-16 09:31:30|1086|1085.6|1086|1085.8|1086.4|1086|1085.8|1085.2|17870
1647423100000|2022-03-16 09:31:40|1085.6|1085.6|1086|1085.4|1086|1085.8|1085.6|1085|11334
1647423110000|2022-03-16 09:31:50|1085.8|1085.6|1085.8|1085.4|1085.8|1085.8|1085.8|1085.2|3176
1647423120000|2022-03-16 09:32:00|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.6|585
1647423130000|2022-03-16 09:32:10||1085.8||1085.4||1085.8||1085.4|584
1647423140000|2022-03-16 09:32:20|1085.8|1085.2|1085.2|1084.6|1086|1085.6|1085.2|1084.6|19265
1647423150000|2022-03-16 09:32:30||1084.4||1084.6||1084.6||1084.4|0
1647423170000|2022-03-16 09:32:50|1085|1085|1085.2|1084.6|1085.2|1085|1084.6|1084.4|19446
1647423180000|2022-03-16 09:33:00|1085.4|1084.8|1085.8|1085.2|1086|1085.6|1085.4|1084.8|12219
1647423190000|2022-03-16 09:33:10|1085.6|1085|1084.2|1083.6|1085.8|1085|1084.2|1083.6|9380
1647423200000|2022-03-16 09:33:20|1084.4|1083.4|1084.4|1083.8|1084.4|1083.8|1084.2|1083.4|0
1647423210000|2022-03-16 09:33:30|1084.6|1084|1084.6|1084.2|1084.8|1084.2|1084.4|1084|2998
1647423220000|2022-03-16 09:33:40|1084.4|1083.8|1084.8|1084.2|1085|1084.4|1084|1083.6|7422
1647423230000|2022-03-16 09:33:50|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.6|1084.2|381
1647423240000|2022-03-16 09:34:00|1084.6|1084.4|1084.6|1084|1084.8|1084.6|1084.2|1083.8|10401
1647423250000|2022-03-16 09:34:10|1084.4|1084.2|1084.6|1084|1084.6|1084.2|1084.2|1083.8|1682
1647423260000|2022-03-16 09:34:20|1084.4|1083.6|1084.2|1084|1084.4|1084|1084.2|1083.6|2367
1647423270000|2022-03-16 09:34:30|1084|1083.8|1084|1083.6|1084.2|1083.8|1083.4|1083|2486
1647423280000|2022-03-16 09:34:40|1083.8|1083.4|1083.6|1083.2|1084.2|1083.8|1083.6|1083.2|4752
1647423290000|2022-03-16 09:34:50|1083.8|1083|1084|1083.6|1084|1083.6|1083.8|1083|910
1647423300000|2022-03-16 09:35:00|1083.8|1083.4|1083.2|1082.6|1083.8|1083.4|1083.2|1082.6|4211
1647423310000|2022-03-16 09:35:10|1083|1083|1082.4|1081.8|1083|1083|1082|1081.6|5603
1647423320000|2022-03-16 09:35:20|1082.6|1082|1082.8|1082.4|1083.4|1083.2|1082.6|1082|10658
1647423330000|2022-03-16 09:35:30|1083|1082|1081.8|1081.4|1083|1082|1081.8|1081.4|10011
1647423340000|2022-03-16 09:35:40|1081.6|1081.2|1080|1079.4|1081.6|1081.2|1080|1079.4|18111
1647423350000|2022-03-16 09:35:50|1080.2|1079.6|1080|1079.4|1080.2|1079.6|1079.8|1079.4|500
1647423360000|2022-03-16 09:36:00|1080.2|1079.6|1081|1080.6|1081.2|1080.6|1080.2|1079.6|11233
1647423370000|2022-03-16 09:36:10|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|1902
1647423380000|2022-03-16 09:36:20|1081.2|1080.4|1080.6|1080.2|1081.2|1080.6|1080.4|1080|5156
1647423390000|2022-03-16 09:36:30|1080.8|1080.4|1081|1080.4|1081|1080.6|1080.8|1080.4|1127
1647423400000|2022-03-16 09:36:40|1080.8|1080.2|1081|1080.4|1081|1080.6|1080.6|1080|3727
1647423410000|2022-03-16 09:36:50|1080.8|1080.2|1081.6|1081|1081.6|1081.2|1080.8|1080.2|2569
1647423420000|2022-03-16 09:37:00|1081.4|1080.8|1081.4|1080.8|1081.6|1081|1081.4|1080.6|755
1647423430000|2022-03-16 09:37:10|1081.6|1081|1081.2|1080.8|1081.6|1081.2|1081.2|1080.6|1047
1647423440000|2022-03-16 09:37:20|1081|1080.6|1081.4|1080.8|1081.4|1080.8|1080.6|1080.2|1113
1647423450000|2022-03-16 09:37:30|1081.2|1080.6|1081.2|1080.6|1081.2|1080.8|1081|1080.4|1862
1647423460000|2022-03-16 09:37:40|1081|1080.8|1080.8|1080.2|1081|1080.8|1080.6|1080.2|4709
1647423470000|2022-03-16 09:37:50|1080.6|1080|1080.2|1079.6|1080.6|1080.2|1079.8|1079.4|2065
1647423480000|2022-03-16 09:38:00|1080|1079.4|1079.2|1078.6|1080|1079.4|1079.2|1078.6|510
1647423490000|2022-03-16 09:38:10|1078.2|1078|1076.6|1076|1078.2|1078|1075.8|1075.4|77522
1647423500000|2022-03-16 09:38:20|1076.8|1076.2|1077.2|1076.6|1077.2|1076.8|1076.8|1076.2|4766
1647423510000|2022-03-16 09:38:30|1077.4|1077|1077.8|1077.2|1078.2|1077.6|1077|1076.4|9822
1647423520000|2022-03-16 09:38:40|1078|1077.6|1078.4|1077.6|1078.4|1078.2|1078|1077.6|2600
1647423530000|2022-03-16 09:38:50|1078|1077.4|1077.6|1077|1078|1077.6|1077.6|1077|1292
1647423540000|2022-03-16 09:39:00|1077.8|1077.2|1079.2|1078.8|1079.2|1079|1077.8|1077.2|11737
1647423550000|2022-03-16 09:39:10|1079|1078.6|1077.2|1076.6|1079.2|1078.6|1076|1075.4|43508
1647423560000|2022-03-16 09:39:20|1077.6|1076.8|1078.6|1077.8|1078.8|1078.4|1077.6|1076.8|12223
1647423570000|2022-03-16 09:39:30|1078.4|1077.6|1078.2|1077.4|1078.4|1077.6|1077.6|1077|5848
1647423580000|2022-03-16 09:39:40|1077.8|1077|1078.2|1077.4|1078.2|1077.4|1077.2|1076.4|294
1647423590000|2022-03-16 09:39:50|1078.4|1077.8|1078.6|1078|1078.8|1078.2|1078|1077.4|483
1647423600000|2022-03-16 09:40:00|1078.8|1078.4|1078.2|1077.8|1078.8|1078.4|1077.8|1077.4|1950
1647423610000|2022-03-16 09:40:10|1078|1077.6|1077|1076.2|1078|1077.6|1076.6|1076|4137
1647423620000|2022-03-16 09:40:20|1077.2|1076.4|1078|1077.4|1078.2|1078|1077|1076.4|8439
1647423630000|2022-03-16 09:40:30|1077.8|1077.2|1078.2|1077.8|1078.6|1078|1077.8|1077.2|2357
1647423640000|2022-03-16 09:40:40|1078|1077.6|1077.8|1077.2|1078|1077.6|1077.6|1076.8|984
1647423650000|2022-03-16 09:40:50|1077.6|1077.4|1078.2|1077.8|1078.6|1078|1077.6|1077.2|1534
1647423660000|2022-03-16 09:41:00|1078|1077.4|1078.2|1077.4|1078.2|1077.4|1078|1077.4|1240
1647423670000|2022-03-16 09:41:10|1078|1077.6|1078.2|1077.8|1078.6|1078|1078|1077.4|4205
1647423680000|2022-03-16 09:41:20|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|5226
1647423690000|2022-03-16 09:41:30|1078.4|1078|1077.6|1077|1078.4|1078|1077.4|1077|35084
1647423700000|2022-03-16 09:41:40|1077.4|1076.8|1077.4|1077|1078.4|1077.6|1077.4|1076.8|7300
1647423710000|2022-03-16 09:41:50|1077.2|1076.8|1077|1076.4|1077.2|1076.8|1076.8|1076|4447
1647423720000|2022-03-16 09:42:00|1077.2|1076.8|1077.4|1076.6|1077.6|1077|1077.2|1076.4|5388
1647423730000|2022-03-16 09:42:10|1077.6|1076.8|1077.4|1077|1077.6|1077.2|1077.2|1076.6|0
1647423740000|2022-03-16 09:42:20|1077.6|1077.2|1077.6|1077|1078|1077.2|1077.6|1077|96
1647423750000|2022-03-16 09:42:30|1077.4|1076.6|1076.6|1076|1077.6|1076.6|1076.2|1075.4|2233
1647423760000|2022-03-16 09:42:40||1075.8||1076.2||1076.4||1075.8|0
1647423770000|2022-03-16 09:42:50|1076.4|1076|1076.2|1075.6|1076.6|1076.2|1075.8|1075.2|2009
1647423780000|2022-03-16 09:43:00|1076|1075.8|1075.8|1075.6|1076|1075.8|1075.6|1075|500
1647423790000|2022-03-16 09:43:10|1075.6|1075.4|1076|1075.6|1076|1075.6|1075.2|1074.6|9138
1647423800000|2022-03-16 09:43:20|1075.8|1075.2|1075.8|1075|1076|1075.6|1075.6|1075|700
1647423810000|2022-03-16 09:43:30|1076|1075.6|1076|1075.6|1076.8|1076|1076|1075.6|12885
1647423820000|2022-03-16 09:43:40|1075.8|1075.4|1075|1074.6|1075.8|1075.4|1075|1074.4|2103
1647423830000|2022-03-16 09:43:50|1074.8|1074.8|1075|1074.2|1075|1074.8|1074.8|1074|640
1647423840000|2022-03-16 09:44:00|1075.2|1074.4|1075.8|1075.2|1076|1075.2|1075.2|1074.4|625
1647423850000|2022-03-16 09:44:10|1076|1075.4|1075.8|1075.2|1076|1075.4|1075.8|1075.2|296
1647423860000|2022-03-16 09:44:20|1075.6|1075|1075.2|1074.8|1075.6|1075|1075.2|1074.6|0
1647423870000|2022-03-16 09:44:30|1075.4|1075.2|1076.6|1076|1076.6|1076|1075.4|1075.2|3504
1647423880000|2022-03-16 09:44:40|1076.4|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|1773
1647423890000|2022-03-16 09:44:50|1076.2|1075.8|1076.6|1076|1076.6|1076|1076.2|1075.8|1328
1647423900000|2022-03-16 09:45:00|1076.8|1076.2|1076.6|1076|1077|1076.2|1076.6|1075.8|1696
1647423910000|2022-03-16 09:45:10|1076.2|1075.8|1075.6|1075.2|1076.2|1075.8|1075|1074.8|10018
1647423920000|2022-03-16 09:45:20|1075.8|1075.4|1075.8|1075|1075.8|1075.4|1075.6|1075|1303
1647423930000|2022-03-16 09:45:30|1075.6|1075.4|1075.2|1074.8|1075.6|1075.4|1075.2|1074.6|3664
1647423940000|2022-03-16 09:45:40|1075.4|1074.6|1075.8|1075.2|1075.8|1075.2|1075|1074.2|3534
1647423950000|2022-03-16 09:45:50|1075.6|1075|1075.4|1075|1075.8|1075|1075.4|1074.8|2065
1647423960000|2022-03-16 09:46:00|1075.6|1075.2|1075.4|1074.6|1075.6|1075.2|1075|1074.4|4076
1647423970000|2022-03-16 09:46:10|1075.2|1074.2|1074.4|1073.6|1075.2|1074.2|1074|1073.4|2552
1647423980000|2022-03-16 09:46:20|1074.6|1073.8|1074.6|1074|1074.8|1074.2|1074.6|1073.8|391
1647423990000|2022-03-16 09:46:30|1074.4|1073.8|1074.2|1073.8|1074.6|1074|1074|1073.6|1446
1647424000000|2022-03-16 09:46:40|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.4|1072.8|3676
1647424010000|2022-03-16 09:46:50|1073.6|1073|1073.6|1073.2|1073.6|1073.4|1073.6|1073|0
1647424020000|2022-03-16 09:47:00|1073.4|1073|1073.6|1073|1073.6|1073|1073|1072.4|2096
1647424030000|2022-03-16 09:47:10||1073.2||1073||1073.2||1073|0
1647424040000|2022-03-16 09:47:20|1073.8|1073.2|1073.8|1073.2|1074.2|1073.8|1073.6|1073.2|2733
1647424050000|2022-03-16 09:47:30|1073.6|1072.8|1072.8|1072.2|1073.6|1072.8|1072.4|1072|6856
1647424060000|2022-03-16 09:47:40|1072.6|1072|1072.6|1072|1072.8|1072|1072.6|1072|0
1647424070000|2022-03-16 09:47:50|1072.4|1071.8|1071.4|1070.8|1072.4|1071.8|1071.4|1070.8|20909
1647424080000|2022-03-16 09:48:00|1071.2|1070.6|1071.2|1070.6|1071.2|1070.8|1070.6|1070|10023
1647424090000|2022-03-16 09:48:10|1071.4|1070.8|1072|1071.6|1072.2|1071.6|1071.2|1070.6|7488
1647424100000|2022-03-16 09:48:20|1071.8|1071.4|1071.6|1071.2|1072|1071.4|1071.6|1071.2|5488
1647424110000|2022-03-16 09:48:30|1071.4|1071|1071.2|1070.6|1071.6|1071.2|1071|1070.2|4046
1647424120000|2022-03-16 09:48:40|1071|1070.4|1070.8|1070.2|1071|1070.4|1070.6|1070|7009
1647424130000|2022-03-16 09:48:50||1070.4||1070.2||1070.4||1070.2|0
1647424140000|2022-03-16 09:49:00|1071|1070.4|1071.2|1070.8|1071.8|1071.2|1070.8|1070.4|53431
1647424150000|2022-03-16 09:49:10|1071.4|1071|1071.4|1071|1071.6|1071.2|1071.2|1070.8|5072
1647424160000|2022-03-16 09:49:20|1071.6|1070.8|1071.2|1070.8|1071.6|1070.8|1071|1070.2|6813
1647424170000|2022-03-16 09:49:30|1071|1070.6|1070.6|1070|1071.2|1070.8|1070.4|1070|14950
1647424180000|2022-03-16 09:49:40|1070.4|1070.2|1068.8|1068.2|1070.8|1070.4|1068.6|1068|12952
1647424190000|2022-03-16 09:49:50|1069.2|1068.4|1068.2|1067.6|1069.8|1069.6|1068.2|1067.6|30441
1647424200000|2022-03-16 09:50:00|1068|1067.8|1069.2|1068.6|1069.2|1068.6|1068|1067.6|9315
1647424210000|2022-03-16 09:50:10|1069|1067.8|1068.2|1067.6|1069|1067.8|1067.8|1067.4|31339
1647424220000|2022-03-16 09:50:20|1068.4|1068.2|1068.4|1068|1069|1068.4|1067.8|1067.4|38548
1647424230000|2022-03-16 09:50:30|1068.2|1067.8|1067.6|1067|1068.4|1067.8|1067.2|1066.6|32239
1647424250000|2022-03-16 09:50:50|1067.8|1067.4|1067.2|1066.4|1068.6|1067.8|1067.2|1066.4|18502
1647424260000|2022-03-16 09:51:00|1067|1066.6|1067|1066.6|1067.4|1067|1066.8|1066|6052
1647424270000|2022-03-16 09:51:10|1066.8|1066.2|1066.6|1066|1066.8|1066.4|1066.4|1066|7653
1647424280000|2022-03-16 09:51:20|1066.4|1066.2|1065.4|1065|1066.4|1066.2|1065.4|1065|2913
1647424290000|2022-03-16 09:51:30|1065.2|1064.8|1064.6|1064|1065.2|1064.8|1064.6|1064|22662
1647424300000|2022-03-16 09:51:40|1064.4|1063.8|1065.2|1064.6|1065.4|1065|1064.2|1063.6|7705
1647424310000|2022-03-16 09:51:50|1065|1064.4|1065.2|1064.8|1065.4|1065.2|1065|1064.2|3841
1647424320000|2022-03-16 09:52:00|1065.4|1065|1065.4|1064.8|1065.8|1065.2|1065.2|1064.8|2142
1647424330000|2022-03-16 09:52:10|1065.2|1064.6|1064.8|1064|1065.2|1064.6|1064.8|1063.8|4570
1647424340000|2022-03-16 09:52:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|0
1647424350000|2022-03-16 09:52:30|1064.4|1064|1061.6|1061|1064.4|1064|1061.6|1060.8|25557
1647424360000|2022-03-16 09:52:40|1061.8|1061.2|1062.4|1062.2|1062.8|1062.2|1061.8|1061.2|3075
1647424370000|2022-03-16 09:52:50|1062.6|1062.4|1063.4|1063|1063.4|1063|1062.6|1062.2|1054
1647424380000|2022-03-16 09:53:00|1063.6|1063.2|1063.8|1063.2|1064.2|1063.8|1063.6|1063|5139
1647424390000|2022-03-16 09:53:10|1064|1063.4|1064|1063.4|1064.2|1064|1063.6|1063.2|9930
1647424400000|2022-03-16 09:53:20|1063.8|1063.2|1062.6|1062.2|1063.8|1063.2|1062.6|1062.2|8990
1647424410000|2022-03-16 09:53:30|1062.4|1061.8|1062.6|1061.8|1062.6|1062|1061.6|1060.8|7807
1647424420000|2022-03-16 09:53:40|1062.4|1062|1062|1061.4|1062.4|1062.2|1061.6|1061|3808
1647424430000|2022-03-16 09:53:50|1062.4|1061.8|1063.6|1063.2|1063.8|1063.6|1062.4|1061.8|5509
1647424440000|2022-03-16 09:54:00|1063.8|1063|1064|1062.8|1065|1064.4|1063.8|1062.8|7683
1647424450000|2022-03-16 09:54:10|1063.8|1062.6|1063.4|1062.6|1063.8|1063|1063.2|1062.4|0
1647424460000|2022-03-16 09:54:20|1063|1062.8|1063.6|1062.6|1064|1063.4|1063|1062.4|3412
1647424470000|2022-03-16 09:54:30|1063.2|1062.4|1062.8|1061.8|1063.6|1062.4|1062.6|1061.8|0
1647424480000|2022-03-16 09:54:40|1063|1062.4|1063.6|1062.6|1063.8|1063.4|1063|1062.4|6992
1647424490000|2022-03-16 09:54:50|1063.4|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.8|2281
1647424500000|2022-03-16 09:55:00|1063.2|1063|1065|1064.2|1065|1064.2|1063.2|1063|4989
1647424510000|2022-03-16 09:55:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1694
1647424520000|2022-03-16 09:55:20|1065|1064.6|1065.2|1064.2|1066|1065.2|1065|1064.2|14615
1647424530000|2022-03-16 09:55:30|1065.4|1064.4|1066.4|1066|1066.6|1066|1065.4|1064.4|4907
1647424540000|2022-03-16 09:55:40|1066.2|1065.8|1065.6|1065|1066.2|1065.8|1065.4|1064.8|1305
1647424550000|2022-03-16 09:55:50|1065.4|1064.8|1066.6|1066|1066.6|1066|1065.4|1064.8|5462
1647424560000|2022-03-16 09:56:00|1066.4|1066.2|1067.2|1066.6|1067.2|1066.6|1066.4|1066|4450
1647424580000|2022-03-16 09:56:20|1067.4|1066.8|1067.4|1066.8|1067.6|1067|1067.4|1066.6|1541
1647424590000|2022-03-16 09:56:30|1067.6|1067.4|1068.2|1067.8|1068.2|1067.8|1067.2|1066.6|35983
1647424600000|2022-03-16 09:56:40|1068|1067.6|1068.4|1067.8|1068.8|1068.2|1068|1067.4|2993
1647424610000|2022-03-16 09:56:50|1068.2|1068|1069|1068.6|1069.4|1068.8|1068.2|1067.8|3353
1647424620000|2022-03-16 09:57:00|1068.8|1068.4|1069.4|1068.8|1069.4|1068.8|1068.8|1068.4|1092
1647424630000|2022-03-16 09:57:10|1069.2|1068.6|1069|1068.6|1069.2|1068.8|1069|1068.6|6139
1647424640000|2022-03-16 09:57:20|1069.2|1068.8|1069.2|1068.6|1069.2|1068.8|1069|1068.6|0
1647424650000|2022-03-16 09:57:30|1069.4|1068.8|1069.4|1068.6|1069.4|1069.2|1069.4|1068.6|1957
1647424660000|2022-03-16 09:57:40|1069.2|1068.2|1069|1068.4|1069.2|1068.4|1068.8|1068.2|679
1647424670000|2022-03-16 09:57:50|1068.8|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.4|3311
1647424680000|2022-03-16 09:58:00|1069.4|1068.8|1070|1069.4|1070|1069.6|1069|1068.6|9607
1647424690000|2022-03-16 09:58:10|1069.8|1069|1069.8|1069.4|1069.8|1069.4|1069.4|1068.8|8452
1647424700000|2022-03-16 09:58:20|1069.6|1069.6|1069|1068.4|1069.6|1069.6|1069|1068.4|1452
1647424710000|2022-03-16 09:58:30|1069.2|1068.6|1069|1068.6|1069.2|1068.8|1068.8|1068|9223
1647424720000|2022-03-16 09:58:40|1069.2|1068.8|1069.6|1069.2|1069.6|1069.2|1069.2|1068.8|2547
1647424730000|2022-03-16 09:58:50|1069.8|1069.4|1069.8|1069.4|1070|1069.8|1069.8|1069.4|3332
1647424740000|2022-03-16 09:59:00|1069.6|1069|1069.4|1069|1069.6|1069.2|1069.4|1069|2975
1647424750000|2022-03-16 09:59:10|1069.6|1069.2|1069.8|1069.4|1070|1069.4|1069.6|1069.2|332
1647424760000|2022-03-16 09:59:20|1069.6|1069.2|1069.6|1069.2|1069.8|1069.2|1069.2|1069|8000
1647424770000|2022-03-16 09:59:30|1069.8|1069|1070|1069.6|1070|1069.8|1069.8|1069|5335
1647424780000|2022-03-16 09:59:40|1070.2|1069.8|1071|1070.4|1071|1070.4|1070.2|1069.8|4240
1647424790000|2022-03-16 09:59:50|1071.2|1070.6|1071|1070.6|1071.4|1070.8|1071|1070.6|500
1647424800000|2022-03-16 10:00:00|1071.2|1071|1071|1070.6|1071.6|1071.2|1070.8|1070.2|15627
1647424810000|2022-03-16 10:00:10|1070.8|1070.4|1071.4|1071.2|1071.6|1071.4|1070.8|1070.2|13523
1647424820000|2022-03-16 10:00:20|1071.2|1071|1071.6|1071|1071.8|1071.2|1071.2|1071|364
1647424830000|2022-03-16 10:00:30|1071.4|1071.2|1071|1070.8|1071.6|1071.2|1071|1070.4|19707
1647424840000|2022-03-16 10:00:40|1070.8|1070.4|1071|1070.4|1071|1070.6|1070.6|1070.2|10064
1647424850000|2022-03-16 10:00:50|1071.2|1070.6|1071.8|1071.2|1071.8|1071.2|1071.2|1070.6|1640
1647424860000|2022-03-16 10:01:00|1071.6|1071|1070.6|1070|1071.6|1071|1070|1069.2|18550
1647424870000|2022-03-16 10:01:10|1070.4|1069.8|1070.6|1070.2|1070.6|1070.2|1070.4|1069.8|0
1647424880000|2022-03-16 10:01:20|1070.4|1070.4|1070.6|1070.2|1070.6|1070.4|1070.4|1070.2|1000
1647424890000|2022-03-16 10:01:30||1070.4||1070.2||1070.4||1070.2|0
1647424900000|2022-03-16 10:01:40|1070.8|1070.4|1071.4|1070.8|1071.6|1071.2|1070.8|1070.4|1708
1647424910000|2022-03-16 10:01:50|1071.6|1071|1071.6|1070.8|1071.6|1071|1071.6|1070.8|1084
1647424920000|2022-03-16 10:02:00||1071||1071.2||1071.2||1071|0
1647424930000|2022-03-16 10:02:10|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.4|1071|711
1647424940000|2022-03-16 10:02:20|1071.4|1071|1072.4|1071.8|1072.4|1071.8|1071|1070.8|18006
1647424950000|2022-03-16 10:02:30|1072.2|1071.6|1071.8|1071.2|1072.4|1071.6|1071.6|1071|2876
1647424960000|2022-03-16 10:02:40|1072|1071.4|1072.4|1071.8|1072.4|1071.8|1072|1071.4|2585
1647424970000|2022-03-16 10:02:50|1072.6|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1071.8|1757
1647424980000|2022-03-16 10:03:00|1072.4|1072|1072.6|1072|1072.6|1072.2|1072.4|1072|0
1647424990000|2022-03-16 10:03:10|1072.4||1072.4||1072.6||1072.4||0
1647425010000|2022-03-16 10:03:30|1072.6|1072.2|1073|1072.4|1073|1072.4|1072.6|1072|3407
1647425020000|2022-03-16 10:03:40|1072.8|1072|1072.6|1072|1072.8|1072.4|1072.4|1072|1253
1647425030000|2022-03-16 10:03:50|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.6|1072.2|11050
1647425040000|2022-03-16 10:04:00|1072.8|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.4|1262
1647425050000|2022-03-16 10:04:10|1073.2|1072.8|1074|1073.4|1074|1073.6|1073.2|1072.8|13749
1647425060000|2022-03-16 10:04:20|1074.2|1073.6|1074.4|1074|1074.4|1074|1074.2|1073.6|5063
1647425070000|2022-03-16 10:04:30||1073.8||1074||1074||1073.8|0
1647425080000|2022-03-16 10:04:40|1074.6|1074.2|1075.2|1074.6|1075.4|1075|1074.6|1074.2|23248
1647425090000|2022-03-16 10:04:50|1075|1074.8|1074.6|1074.2|1075.2|1074.8|1074.4|1074|9754
1647425100000|2022-03-16 10:05:00|1074.4|1074|1075|1074.6|1075|1074.6|1074.2|1073.8|11719
1647425110000|2022-03-16 10:05:10|1074.8|1074.4|1074.8|1074.6|1074.8|1074.8|1074.8|1074.4|1768
1647425120000|2022-03-16 10:05:20|1074.6|1074.4|1074.2|1073.4|1074.6|1074.4|1073.4|1072.8|3777
1647425130000|2022-03-16 10:05:30|1074|1073.6|1075.6|1075|1075.6|1075|1074|1073.6|6775
1647425140000|2022-03-16 10:05:40|1075.4|1074.8|1075.6|1075.2|1075.6|1075.2|1075.4|1074.8|355
1647425150000|2022-03-16 10:05:50|1075.4|1075|1075.6|1075.2|1075.8|1075.6|1075.4|1075|16098
1647425160000|2022-03-16 10:06:00|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|1275
1647425170000|2022-03-16 10:06:10|1075.8|1075.4|1076|1075.6|1076.2|1075.8|1075.8|1075.4|7517
1647425180000|2022-03-16 10:06:20|1075.8|1075.4|1075.6|1075|1075.8|1075.4|1075.4|1075|6625
1647425190000|2022-03-16 10:06:30|1075.4|1075.2|1075.4|1075|1075.4|1075.2|1075.4|1075|0
1647425200000|2022-03-16 10:06:40|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.4|15850
1647425210000|2022-03-16 10:06:50|1075.2|1074.8|1075.2|1075|1075.2|1075|1075.2|1074.6|1516
1647425220000|2022-03-16 10:07:00|1075.4|1075.2|1075.8|1075.2|1076|1075.4|1075.4|1075.2|1713
1647425230000|2022-03-16 10:07:10|1076|1075.4|1075.8|1075.2|1076|1075.6|1075.8|1075.2|1659
1647425240000|2022-03-16 10:07:20|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.2|1074.8|3061
1647425250000|2022-03-16 10:07:30|1075.8|1075.4|1075.4|1074.8|1076|1075.4|1075.2|1074.6|2767
1647425260000|2022-03-16 10:07:40|1075.6|1075|1075.6|1075.2|1076|1075.4|1075.4|1074.8|3510
1647425270000|2022-03-16 10:07:50|1076|1075.4|1076.6|1076|1076.6|1076|1076|1075.4|7047
1647425280000|2022-03-16 10:08:00|1076.8|1076.2|1076.4|1076|1076.8|1076.2|1076.4|1076|3000
1647425290000|2022-03-16 10:08:10|1076.2|1075.8|1075.6|1075|1076.2|1075.8|1075.4|1075|2355
1647425300000|2022-03-16 10:08:20|1075.8|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075|0
1647425310000|2022-03-16 10:08:30|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.6|1075|0
1647425320000|2022-03-16 10:08:40|1075.8|1075.4|1076.4|1075.8|1076.6|1075.8|1075.6|1075.2|449
1647425330000|2022-03-16 10:08:50|1076.2|1075.6|1075.2|1074.8|1076.2|1075.6|1075.2|1074.8|18881
1647425340000|2022-03-16 10:09:00|1075.4|1075|1074.6|1074.2|1075.4|1075|1074.2|1073.8|7479
1647425350000|2022-03-16 10:09:10|1074.4|1074|1074.2|1073.8|1075|1074.4|1074.2|1073.8|5344
1647425360000|2022-03-16 10:09:20|1074.4|1073.6|1074.4|1073.8|1074.6|1074|1074|1073.6|242
1647425380000|2022-03-16 10:09:40|1074.2|1074|1074.2|1073.8|1074.6|1074|1074.2|1073.4|1000
1647425390000|2022-03-16 10:09:50|1074|1073.6|1074|1073.4|1074|1073.6|1073.8|1073.4|379
1647425400000|2022-03-16 10:10:00|1074.2|1073.6|1076.8|1076.4|1076.8|1076.4|1074.2|1073.6|29225
1647425410000|2022-03-16 10:10:10|1077|1076.6|1076|1075.4|1077.6|1077.4|1072.2|1071.8|74600
1647425420000|2022-03-16 10:10:20|1076.2|1075.6|1075.6|1075|1077|1076.6|1074.8|1074.2|17534
1647425430000|2022-03-16 10:10:30|1075.8|1075.2|1076.2|1075.8|1076.6|1076.2|1075.8|1075.2|10841
1647425440000|2022-03-16 10:10:40|1076.4|1075.6|1076.6|1076.2|1076.6|1076.2|1076.2|1075.6|1240
1647425450000|2022-03-16 10:10:50|1076.4|1076|1077.6|1077|1077.8|1077.2|1075.6|1075|18107
1647425460000|2022-03-16 10:11:00|1077.8|1077.2|1078.2|1077.6|1078.8|1078|1077.2|1076.6|10001
1647425470000|2022-03-16 10:11:10|1078|1077.2|1076.8|1076.2|1078.2|1077.6|1076.6|1076.2|5279
1647425480000|2022-03-16 10:11:20|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1076|1075.4|1619
1647425490000|2022-03-16 10:11:30|1076.4|1076|1077.4|1077|1077.4|1077|1076.4|1076|1114
1647425500000|2022-03-16 10:11:40|1076.8|1076.6|1078.6|1078|1079|1078.6|1076.8|1076.6|12535
1647425510000|2022-03-16 10:11:50|1078.8|1078.6|1079.6|1078.8|1080|1079.2|1078.8|1078.2|3801
1647425520000|2022-03-16 10:12:00|1079.8|1079|1081.2|1080.6|1081.6|1081.2|1079.8|1079|7383
1647425530000|2022-03-16 10:12:10|1081.4|1080.8|1081.8|1081.2|1082.2|1081.4|1081|1080.8|12917
1647425540000|2022-03-16 10:12:20|1082|1081.6|1083|1082.4|1083|1082.6|1082|1081.2|7582
1647425550000|2022-03-16 10:12:30|1083.2|1082.6|1084|1083.4|1084|1083.4|1083|1082.6|5158
1647425560000|2022-03-16 10:12:40|1083.8|1083.2|1083.4|1082.6|1083.8|1083.4|1082.8|1082.4|13294
1647425570000|2022-03-16 10:12:50|1083.2|1082.8|1083.6|1083|1083.6|1083.2|1083|1082.4|8594
1647425580000|2022-03-16 10:13:00|1084|1083.2|1083.4|1083|1084|1083.4|1083|1082.8|7121
1647425590000|2022-03-16 10:13:10|1083.6|1083.2|1082.8|1082.2|1083.6|1083.2|1082|1081.2|7698
1647425600000|2022-03-16 10:13:20|1083.2|1082.4|1082.4|1081.6|1083.4|1082.6|1082.4|1081.6|481
1647425610000|2022-03-16 10:13:30|1082.2|1081.2|1082|1081.4|1082.8|1082|1081.8|1081.2|14736
1647425620000|2022-03-16 10:13:40|1082.2|1081.6|1083.2|1082.6|1083.6|1083|1082.2|1081.6|5125
1647425630000|2022-03-16 10:13:50|1083.6|1082.8|1082.2|1081.8|1083.6|1082.8|1082.2|1081.6|10727
1647425640000|2022-03-16 10:14:00|1082|1081.4|1081.6|1081.2|1082.2|1081.8|1081.6|1081|1666
1647425650000|2022-03-16 10:14:10|1082|1081.6|1083|1082.6|1083.6|1082.8|1081.8|1081.2|27796
1647425660000|2022-03-16 10:14:20|1083.2|1082.8|1083.4|1083|1084|1083.4|1083.2|1082.8|5380
1647425670000|2022-03-16 10:14:30|1083.2|1082.8|1082.6|1082.2|1083.2|1083|1082.4|1081.8|7271
1647425680000|2022-03-16 10:14:40|1083|1082.4|1083|1082.6|1083.2|1082.6|1082.4|1082|4254
1647425690000|2022-03-16 10:14:50|1083.2|1082.4|1082.8|1082.2|1083.2|1082.4|1082.2|1081.6|7545
1647425700000|2022-03-16 10:15:00|1083|1082.4|1083.2|1082.8|1083.6|1083|1082.8|1082.4|1991
1647425710000|2022-03-16 10:15:10|1083.4|1082.6|1084|1083.4|1084.2|1083.4|1082.8|1082.4|13688
1647425720000|2022-03-16 10:15:20|1083.8|1083.2|1084|1083.4|1084.6|1084.4|1083.4|1082.8|13303
1647425730000|2022-03-16 10:15:30|1083.6|1083.6|1084.2|1083.6|1084.8|1084.4|1083.6|1083.4|15030
1647425740000|2022-03-16 10:15:40|1084.4|1083.8|1084.2|1084|1084.4|1084|1084.2|1083.6|1819
1647425750000|2022-03-16 10:15:50|1084.4|1084.2|1085|1084.6|1086|1085.2|1084.4|1084.2|11312
1647425760000|2022-03-16 10:16:00|1085.2|1084.8|1085.6|1085|1086|1085.6|1085.2|1084.8|3161
1647425770000|2022-03-16 10:16:10|1085.8|1085.2|1086|1085.4|1086|1085.4|1085.8|1085|7614
1647425780000|2022-03-16 10:16:20|1085.8|1085.6|1087.2|1086.6|1087.6|1086.6|1085.8|1085.6|9479
1647425790000|2022-03-16 10:16:30|1087.4|1086.8|1087.2|1086.6|1087.8|1087|1086.6|1086.2|16585
1647425800000|2022-03-16 10:16:40|1087|1086.4|1087.6|1087.4|1087.6|1087.4|1086.6|1086.2|10186
1647425810000|2022-03-16 10:16:50|1087.8|1087.6|1087.6|1087|1088|1087.6|1086.8|1086.4|47195
1647425820000|2022-03-16 10:17:00|1087.4|1087.4|1087.8|1087.2|1088|1087.6|1087|1086.2|8676
1647425830000|2022-03-16 10:17:10|1087.6|1086.8|1087.6|1087.2|1087.6|1087.2|1087.4|1086.8|865
1647425840000|2022-03-16 10:17:20|1087.8|1087.4|1088|1087.2|1088.6|1087.8|1087.8|1087.2|8774
1647425850000|2022-03-16 10:17:30|1087.6|1087|1088|1087.4|1088|1087.6|1087.2|1086.6|8220
1647425860000|2022-03-16 10:17:40|1087.8|1087.6|1086.4|1086|1087.8|1087.6|1086.4|1085.8|31254
1647425870000|2022-03-16 10:17:50|1086.6|1086.2|1085.2|1084.8|1087|1086.4|1085.2|1084.2|2688
1647425880000|2022-03-16 10:18:00|1085|1084.6|1085.4|1084.8|1085.4|1084.8|1084.4|1083.6|1649
1647425890000|2022-03-16 10:18:10|1085.8|1085.2|1085.2|1084.8|1085.8|1085.2|1085.2|1084.8|13657
1647425900000|2022-03-16 10:18:20|1085|1084.6|1084.2|1083.8|1085|1084.6|1082.4|1082|48076
1647425910000|2022-03-16 10:18:30|1084.6|1083.6|1085.4|1084.8|1085.4|1084.8|1084.6|1083.6|2401
1647425920000|2022-03-16 10:18:40|1085.2|1084.6|1086.4|1085.8|1086.4|1086|1085.2|1084.6|4158
1647425930000|2022-03-16 10:18:50|1086.6|1086.2|1086.2|1085.8|1086.8|1086.2|1086.2|1085.8|2726
1647425940000|2022-03-16 10:19:00|1086.4|1086|1085.6|1085|1086.6|1086|1085.6|1085|7118
1647425950000|2022-03-16 10:19:10|1085|1084.6|1084.4|1083.8|1085.4|1084.8|1084.4|1083.8|11757
1647425960000|2022-03-16 10:19:20|1084.6|1084|1084.6|1084|1085|1084.6|1084.4|1083.8|13508
1647425970000|2022-03-16 10:19:30|1084.8|1084.2|1085|1084.4|1085.2|1084.6|1084.8|1084|7582
1647425980000|2022-03-16 10:19:40|1084.8|1084.2|1085.2|1084.8|1085.8|1085.4|1084.6|1084.2|10154
1647425990000|2022-03-16 10:19:50|1085|1084.6|1084.8|1084|1085|1084.6|1084.8|1084|0
1647426000000|2022-03-16 10:20:00|1085|1084.2|1084.6|1083.8|1085|1084.4|1084|1083.8|2219
1647426010000|2022-03-16 10:20:10|1084.4|1084|1084.6|1084|1084.6|1084.2|1084.4|1084|12
1647426020000|2022-03-16 10:20:20||1084.4||1084||1084.4||1084|2196
1647426030000|2022-03-16 10:20:30|1084|1084.4|1084|1083.6|1084.4|1084.4|1083.6|1083.4|15625
1647426040000|2022-03-16 10:20:40|1083.8|1083.4|1083.4|1083|1084.2|1083.6|1083.2|1083|12625
1647426050000|2022-03-16 10:20:50|1083.6|1083.2|1084.8|1084.4|1085|1084.4|1083.6|1083.2|6762
1647426060000|2022-03-16 10:21:00|1085|1084.6|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|2576
1647426070000|2022-03-16 10:21:10|1085|1084.6|1083.6|1083.2|1085|1084.6|1083.6|1083.2|5245
1647426080000|2022-03-16 10:21:20|1083.4|1083|1083.8|1083.2|1084.2|1083.6|1083.4|1082.8|12058
1647426090000|2022-03-16 10:21:30|1084|1083.4|1084.4|1084.2|1084.6|1084.2|1084|1083.4|2226
1647426100000|2022-03-16 10:21:40|1084.6|1084|1085|1084.4|1085|1084.4|1084|1083.4|14263
1647426110000|2022-03-16 10:21:50|1084.8|1084.2|1084.4|1084|1084.8|1084.6|1084.2|1083.6|10662
1647426120000|2022-03-16 10:22:00|1084.6|1084.2|1084.8|1084.4|1085|1084.4|1084.6|1084.2|1041
1647426130000|2022-03-16 10:22:10|1085|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084.2|11135
1647426140000|2022-03-16 10:22:20|1084.8|1084.6|1084.2|1083.6|1085|1084.8|1084|1083.4|4889
1647426150000|2022-03-16 10:22:30|1084|1084|1084|1083.6|1084|1084|1084|1083.6|1100
1647426160000|2022-03-16 10:22:40|1084.2|1084|1085|1084.6|1085|1084.6|1084.2|1083.8|1725
1647426170000|2022-03-16 10:22:50|1085.2|1084.8|1085|1084.6|1085.4|1085|1085|1084.6|3212
1647426180000|2022-03-16 10:23:00|1085.2|1084.8|1085.6|1085|1085.6|1085|1085|1084.6|2329
1647426190000|2022-03-16 10:23:10|1085.4|1085.2|1087|1086.4|1087.2|1086.6|1085.4|1085.2|3113
1647426200000|2022-03-16 10:23:20|1087.2|1086.6|1088|1087.6|1088.4|1087.8|1087.2|1086.6|3579
1647426210000|2022-03-16 10:23:30|1087.8|1087.8|1087.6|1086.8|1088|1087.8|1087|1086.4|13825
1647426220000|2022-03-16 10:23:40|1087.4|1087|1088.4|1087.6|1088.4|1088|1087.4|1087|884
1647426230000|2022-03-16 10:23:50|1088.2|1087.8|1088.2|1087.8|1088.8|1088|1088|1087.6|784
1647426240000|2022-03-16 10:24:00|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087|1933
1647426250000|2022-03-16 10:24:10|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.4|395
1647426260000|2022-03-16 10:24:20|1087.8|1087.8|1087|1086.6|1088|1087.8|1087|1086.4|8934
1647426270000|2022-03-16 10:24:30|1087.4|1086.8|1088|1087.6|1088|1087.8|1087.4|1086.8|5888
1647426280000|2022-03-16 10:24:40|1087.8|1087.8|1088.6|1088|1088.6|1088|1087.8|1087.4|12915
1647426290000|2022-03-16 10:24:50|1088.8|1088.2|1089|1088.4|1089|1088.6|1088.6|1088|1214
1647426300000|2022-03-16 10:25:00|1089.2|1088.6|1089.8|1089.2|1089.8|1089.2|1089.2|1088.4|3273
1647426310000|2022-03-16 10:25:10|1090|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|1161
1647426320000|2022-03-16 10:25:20|1089.8|1089.4|1089.6|1089.4|1089.8|1089.4|1089.6|1089.4|1830
1647426330000|2022-03-16 10:25:30|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.2|1088.8|7625
1647426340000|2022-03-16 10:25:40|1089.6|1089.2|1090|1089.4|1090|1089.6|1089.6|1089|10434
1647426350000|2022-03-16 10:25:50|1090.2|1089.6|1090.4|1089.8|1090.8|1090.2|1090.2|1089.4|19530
1647426360000|2022-03-16 10:26:00|1090.6|1090|1091.2|1090.8|1091.4|1091|1090.6|1090|13826
1647426370000|2022-03-16 10:26:10|1091.4|1091|1091.4|1090.8|1091.8|1091.2|1091.2|1090.8|4181
1647426380000|2022-03-16 10:26:20|1091.2|1090.6|1089.8|1089.6|1091.2|1090.6|1089.8|1089.6|11000
1647426390000|2022-03-16 10:26:30|1090|1089.8|1091|1090.4|1091|1090.4|1090|1089.8|5350
1647426400000|2022-03-16 10:26:40|1090.6|1090.2|1089.6|1089|1090.6|1090.2|1089.6|1089|14710
1647426410000|2022-03-16 10:26:50|1089.4|1088.8|1089.2|1088.8|1089.4|1088.8|1089.2|1088.4|9
1647426420000|2022-03-16 10:27:00|1089.4|1089|1088.2|1087.6|1089.4|1089|1088.2|1087.4|6025
1647426430000|2022-03-16 10:27:10|1088.4|1087.4|1088|1087.6|1088.4|1088|1088|1087.4|0
1647426440000|2022-03-16 10:27:20|1088.4|1087.8|1088|1087.6|1088.4|1088|1087.8|1087.6|2502
1647426450000|2022-03-16 10:27:30|1087.8|1087.4|1086|1085.4|1087.8|1087.6|1085.8|1085.4|30668
1647426460000|2022-03-16 10:27:40|1085.8|1085.2|1085.4|1085|1085.8|1085.4|1085.2|1085|5045
1647426470000|2022-03-16 10:27:50|1085.2|1084.8|1086|1085.4|1086.4|1085.6|1085.2|1084.6|5966
1647426480000|2022-03-16 10:28:00|1086.2|1085.6|1086.2|1085.8|1086.6|1086.2|1086.2|1085.6|979
1647426490000|2022-03-16 10:28:10|1086.6|1086|1087.6|1087|1088|1087.6|1086.6|1086|3755
1647426500000|2022-03-16 10:28:20|1087.4|1087.2|1088|1087.6|1088|1087.6|1087.4|1087.2|1445
1647426510000|2022-03-16 10:28:30|1087.8|1087.4|1087|1086.2|1088|1087.6|1087|1086.2|8195
1647426520000|2022-03-16 10:28:40|1086.8|1086.4|1087.6|1087|1087.6|1087|1086.8|1086.2|468
1647426530000|2022-03-16 10:28:50|1087.4|1087.2|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|895
1647426540000|2022-03-16 10:29:00|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.2|200
1647426550000|2022-03-16 10:29:10|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.6|417
1647426560000|2022-03-16 10:29:20|1087.6||1087.6||1087.6||1087.6||0
1647426570000|2022-03-16 10:29:30|1087.4|1086.8|1087|1086.8|1087.6|1087.2|1087|1086.6|11397
1647426580000|2022-03-16 10:29:40|1086.8|1086.6|1086.4|1085.8|1087|1086.8|1086.4|1085.8|3612
1647426590000|2022-03-16 10:29:50|1086.6|1086|1086.8|1086.2|1086.8|1086.6|1086.6|1085.8|1150
1647426600000|2022-03-16 10:30:00|1087|1086.6|1087.4|1087|1087.4|1087|1087|1086.2|2238
1647426610000|2022-03-16 10:30:10|1087.6|1087.2|1087|1086.6|1088|1087.4|1087|1086.6|7759
1647426620000|2022-03-16 10:30:20|1087.2|1086.8|1087|1086.4|1087.2|1086.8|1087|1086.4|3369
1647426630000|2022-03-16 10:30:30|1086.8|1086.2|1086.6|1086.2|1087|1086.4|1086.6|1086.2|1673
1647426640000|2022-03-16 10:30:40|1086.4|1086|1086|1085.6|1086.4|1086|1086|1085.2|5466
1647426650000|2022-03-16 10:30:50|1086.2|1085.8|1086.6|1086.2|1087|1086.2|1086.2|1085.6|8568
1647426660000|2022-03-16 10:31:00|1086.8|1086.4|1087|1086.4|1087|1086.4|1086.8|1086.2|0
1647426670000|2022-03-16 10:31:10|1086.8|1086.2|1087.2|1086.8|1087.2|1087|1086.6|1086.2|4333
1647426680000|2022-03-16 10:31:20|1087.4|1087|1087.8|1087.4|1087.8|1087.4|1087.4|1086.8|16213
1647426690000|2022-03-16 10:31:30||1087.2||1087.4||1087.4||1087.2|0
1647426710000|2022-03-16 10:31:50|1088|1087.6|1088.4|1087.8|1088.4|1087.8|1087.8|1087.6|4438
1647426720000|2022-03-16 10:32:00|1088.2|1088|1088.2|1087.6|1088.2|1088|1087.6|1087.4|18205
1647426730000|2022-03-16 10:32:10|||||||||277
1647426740000|2022-03-16 10:32:20|1088|1087.8|1089.6|1089|1089.6|1089|1088|1087.6|6344
1647426750000|2022-03-16 10:32:30|1089.4|1088.8|1089.8|1089.2|1090|1089.6|1089.2|1088.8|12208
1647426760000|2022-03-16 10:32:40|1090|1089.4|1090.8|1090.2|1091|1090.4|1090|1089.4|3999
1647426770000|2022-03-16 10:32:50|1091|1090.4|1089.4|1088.8|1091|1090.4|1089|1088.4|7008
1647426780000|2022-03-16 10:33:00|1089.8|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|1999
1647426790000|2022-03-16 10:33:10|1089.4|1089.4|1089.8|1089.2|1089.8|1089.4|1089.4|1089.2|8700
1647426800000|2022-03-16 10:33:20|1089.6|1089|1089.4|1089|1089.6|1089|1089.2|1089|3829
1647426810000|2022-03-16 10:33:30|1089.2|1089.2|1089.8|1089.2|1089.8|1089.4|1089.2|1089.2|1828
1647426820000|2022-03-16 10:33:40|1090|1089.4|1090|1089.6|1090|1089.6|1090|1089.4|300
1647426830000|2022-03-16 10:33:50|1089.8|1089.4|1089.6|1089|1090|1089.6|1089.6|1089|5098
1647426840000|2022-03-16 10:34:00|1090|1089.2|1088.6|1087.8|1090|1089.6|1088.2|1087.6|15444
1647426850000|2022-03-16 10:34:10|1088.4|1088|1087.8|1087.2|1088.4|1088|1087.6|1087|1553
1647426860000|2022-03-16 10:34:20|1087.6|1087|1087.6|1087|1087.8|1087.2|1087.4|1087|1530
1647426870000|2022-03-16 10:34:30|1087.8|1087.2|1087.6|1087|1088|1087.6|1087.6|1087|6418
1647426880000|2022-03-16 10:34:40|1087.4|1086.8|1086.4|1085.8|1087.4|1086.8|1086.4|1085.8|11048
1647426890000|2022-03-16 10:34:50|1086.6|1086|1086.6|1086|1087|1086.4|1086.6|1086|2927
1647426900000|2022-03-16 10:35:00|1086.8|1086.2|1087|1086.4|1087|1086.4|1086.8|1086.2|285
1647426910000|2022-03-16 10:35:10|1087.2|1087|1087|1086.4|1087.2|1087|1087|1086.4|4007
1647426920000|2022-03-16 10:35:20|1086.8|1086.6|1086.4|1086.2|1086.8|1086.6|1086.4|1086.2|2815
1647426930000|2022-03-16 10:35:30|1086.6|1086|1087.8|1087.4|1087.8|1087.4|1086.4|1085.8|12164
1647426940000|2022-03-16 10:35:40|1087.6|1087.2|1087|1086.4|1087.6|1087.2|1087|1086.4|7636
1647426950000|2022-03-16 10:35:50|1087.2|1086.8|1087.6|1086.8|1087.6|1087.2|1087.2|1086.8|1242
1647426960000|2022-03-16 10:36:00|1087.4|1087|1088|1087.2|1088|1087.6|1087.2|1086.8|1452
1647426970000|2022-03-16 10:36:10|1088.2|1087.4|1088.6|1088|1088.8|1088|1088.2|1087.4|1451
1647426980000|2022-03-16 10:36:20|1088.4|1087.8|1088|1087.6|1088.6|1088|1087.8|1087.4|10335
1647426990000|2022-03-16 10:36:30|1088.2|1087.8|1088.6|1088.2|1088.8|1088.2|1088.2|1087.8|973
1647427000000|2022-03-16 10:36:40|1088.4|1087.6|1089|1088.4|1089|1088.4|1088|1087.4|16219
1647427010000|2022-03-16 10:36:50|1089.2|1088.6|1087.4|1086.8|1089.2|1088.8|1087.2|1086.4|11996
1647427020000|2022-03-16 10:37:00|1087.2|1086.6|1087.4|1086.8|1087.4|1087|1087.2|1086.6|0
1647427030000|2022-03-16 10:37:10||1087||1087||1087||1086.8|100
1647427040000|2022-03-16 10:37:20|1087.6|1087.2|1088.4|1087.8|1088.4|1087.8|1087.6|1087.2|464
1647427050000|2022-03-16 10:37:30|1088.2||1088.4||1088.4||1088.2||210
1647427060000|2022-03-16 10:37:40|1088.6|1088|1086.6|1086|1088.8|1088.2|1086.4|1086|10322
1647427070000|2022-03-16 10:37:50|1086.8|1086.2|1087.6|1087|1087.8|1087|1086.8|1086.2|282
1647427080000|2022-03-16 10:38:00|1087.4|1086.8|1082.8|1082.2|1087.4|1086.8|1082.6|1082|55848
1647427090000|2022-03-16 10:38:10|1083|1082|1084.4|1083.8|1084.8|1084.2|1083|1082|4107
1647427100000|2022-03-16 10:38:20|1084.6|1084.2|1085.8|1085|1086|1085.2|1084.6|1084|6912
1647427110000|2022-03-16 10:38:30|1085.6|1084.8|1087|1086.4|1087|1086.4|1085.4|1084.8|1188
1647427120000|2022-03-16 10:38:40|1087.2|1086.6|1088.6|1087.8|1088.6|1087.8|1087|1086.4|14290
1647427130000|2022-03-16 10:38:50|1088.4|1087.6|1088.4|1087.8|1088.4|1087.8|1088|1087.6|2780
1647427140000|2022-03-16 10:39:00|1088.6|1088|1089.4|1088.6|1089.6|1088.6|1088.2|1088|259
1647427150000|2022-03-16 10:39:10|1089.6|1088.8|1088.2|1087.4|1089.6|1089.2|1087.8|1087.4|22176
1647427160000|2022-03-16 10:39:20|1088|1087.6|1087.2|1086.8|1088|1087.6|1086.8|1086.2|1918
1647427170000|2022-03-16 10:39:30|1087|1086.6|1088.6|1088|1088.6|1088|1087|1086.4|778
1647427180000|2022-03-16 10:39:40|1088.4|1087.8|1088|1087.4|1088.4|1087.8|1087.6|1087.4|4380
1647427190000|2022-03-16 10:39:50|1088.2|1087.6|1088.6|1088|1088.6|1088|1087.8|1087.4|1611
1647427200000|2022-03-16 10:40:00|1089|1088.2|1088.2|1087.6|1089|1088.4|1088|1087.6|8298
1647427210000|2022-03-16 10:40:10|1088|1087.8|1088.8|1088|1089.4|1089|1087.8|1087.6|11186
1647427220000|2022-03-16 10:40:20|1089|1088.2|1089.2|1088.4|1089.2|1088.6|1088.6|1088.2|2114
1647427230000|2022-03-16 10:40:30|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1088.6|1088|3720
1647427240000|2022-03-16 10:40:40|1089|1088.4|1087.8|1087.4|1089.2|1088.4|1087|1086.4|11514
1647427250000|2022-03-16 10:40:50|1087.6|1087|1087.8|1087|1089.6|1088.6|1087.2|1086.6|17609
1647427260000|2022-03-16 10:41:00|1087.6|1087.2|1088.6|1088|1088.6|1088|1087.2|1086.6|11074
1647427270000|2022-03-16 10:41:10|1088.4|1087.8|1087.8|1087.2|1088.6|1088.2|1087.6|1087|12601
1647427280000|2022-03-16 10:41:20|1088|1087.4|1088.4|1087.8|1088.6|1087.8|1088|1087.4|15000
1647427290000|2022-03-16 10:41:30|1088.2|1088|1089|1088.4|1089.2|1088.6|1088.2|1088|300
1647427300000|2022-03-16 10:41:40|1088.8|1088.2|1088.4|1088|1089|1088.2|1088.2|1087.6|3982
1647427310000|2022-03-16 10:41:50|1088.6|1088.2|1089|1088.4|1089|1088.4|1088.6|1088.2|402
1647427320000|2022-03-16 10:42:00|1088.8|1088|1088.8|1088.2|1088.8|1088.2|1088.4|1088|622
1647427330000|2022-03-16 10:42:10|1088.6|1088|1089|1088.4|1089|1088.4|1088.6|1088|2464
1647427340000|2022-03-16 10:42:20|1089.2|1088.6|1089.4|1089|1089.4|1089.2|1089.2|1088.6|3051
1647427350000|2022-03-16 10:42:30|1089.2|1088.8|1089.4|1088.8|1089.4|1088.8|1089.2|1088.8|0
1647427360000|2022-03-16 10:42:40|1089.2|1089|1088.2|1087.8|1089.2|1089|1088.2|1087.8|14507
1647427370000|2022-03-16 10:42:50|1088|1087.6|1088.4|1087.8|1088.4|1088|1088|1087.4|400
1647427380000|2022-03-16 10:43:00|1088.2|1088|1088.8|1088.2|1089|1088.6|1088.2|1087.6|2995
1647427390000|2022-03-16 10:43:10|1088.6|1088.4|1088.4|1088|1088.6|1088.4|1088.2|1088|5688
1647427400000|2022-03-16 10:43:20|1088.8|1088.2|1088.8|1088.4|1089|1088.6|1088.8|1088.2|1524
1647427410000|2022-03-16 10:43:30|1089|1088.8|1089|1088.4|1089.2|1089|1089|1088.4|1969
1647427420000|2022-03-16 10:43:40|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089.2|1088.4|1223
1647427430000|2022-03-16 10:43:50|1089.6|1089|1089.2|1088.8|1089.6|1089.2|1089|1088.8|1294
1647427440000|2022-03-16 10:44:00|1089|1088.6|1088.4|1087.8|1089|1088.6|1088.2|1087.6|5787
1647427450000|2022-03-16 10:44:10|1088.2|1087.6|1087.6|1087.2|1088.2|1087.8|1087.6|1087.2|2845
1647427460000|2022-03-16 10:44:20|1088|1087.4|1088|1087.6|1088|1087.6|1088|1087.2|44
1647427470000|2022-03-16 10:44:30|1088.2|1087.8|1088.2|1087.6|1088.6|1088.2|1088.2|1087.6|3017
1647427480000|2022-03-16 10:44:40|1088.4|1087.8|1088.8|1088.4|1088.8|1088.6|1088.4|1087.8|144
1647427490000|2022-03-16 10:44:50|1089|1088.6|1089.2|1089|1089.2|1089|1089|1088.6|1724
1647427500000|2022-03-16 10:45:00|1089.4|1089.2|1088.4|1087.8|1090.2|1089.6|1088.4|1087.8|9732
1647427510000|2022-03-16 10:45:10|1088.2|1087.6|1088.2|1087.8|1088.6|1088.2|1087.4|1086.8|11724
1647427520000|2022-03-16 10:45:20|1088.4|1088|1088.6|1088|1088.6|1088.2|1088.4|1087.8|1584
1647427530000|2022-03-16 10:45:30|1088.4|1087.8|1088.2|1087.6|1088.4|1087.8|1087.6|1087|2157
1647427540000|2022-03-16 10:45:40|1088.4|1087.8|1088|1087.4|1088.4|1087.8|1087.8|1087.2|2846
1647427550000|2022-03-16 10:45:50|1087.8|1087.6|1088.2|1087.6|1088.6|1088|1087.8|1087.6|5815
1647427560000|2022-03-16 10:46:00|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1647427570000|2022-03-16 10:46:10||1087.6||1087.8||1087.8||1087.6|300
1647427580000|2022-03-16 10:46:20|1088.6|1088|1089|1088.4|1089.6|1089.2|1087.4|1087|18869
1647427590000|2022-03-16 10:46:30|1088.8|1088.2|1089|1088.4|1089|1088.8|1088.8|1088.2|1100
1647427600000|2022-03-16 10:46:40|1088.8|1088.6|1087.6|1087|1089|1088.6|1087.6|1087|4782
1647427610000|2022-03-16 10:46:50|1087.4|1086.8|1088.2|1087.6|1088.4|1088|1087|1086.4|5444
1647427620000|2022-03-16 10:47:00|1088|1087.4|1088.2|1087.6|1088.2|1087.8|1088|1087.4|170
1647427630000|2022-03-16 10:47:10|1088|1087.8|1088.6|1088.2|1088.6|1088.2|1088|1087.4|5344
1647427640000|2022-03-16 10:47:20|1088.8|1088.4|1089|1088.4|1089|1088.6|1088.4|1088|5399
1647427650000|2022-03-16 10:47:30|1089.2|1088.6|1089.4|1089|1089.6|1089.2|1089.2|1088.6|149
1647427660000|2022-03-16 10:47:40|1089.6|1089.2|1089.8|1089.2|1090|1089.4|1089.6|1089.2|1659
1647427670000|2022-03-16 10:47:50|1089.6|1089.4|1090|1089.4|1090|1089.6|1089.6|1089.2|624
1647427680000|2022-03-16 10:48:00|1089.8|1089.2|1089|1088.6|1090|1089.4|1089|1088.4|16787
1647427690000|2022-03-16 10:48:10|1089.2|1088.4|1089.4|1089|1089.4|1089|1089.2|1088.4|6550
1647427700000|2022-03-16 10:48:20|1089.6|1089.2|1090|1089.6|1090|1089.6|1089|1088.8|16661
1647427710000|2022-03-16 10:48:30|1089.8|1089.8|1088.6|1088|1090|1089.8|1088.6|1088|4370
1647427720000|2022-03-16 10:48:40|1088.4|1087.8|1088|1087.4|1088.6|1088|1088|1087.4|1085
1647427730000|2022-03-16 10:48:50|1088.2|1087.6|1089.2|1088.8|1089.2|1088.8|1088.2|1087.6|277
1647427740000|2022-03-16 10:49:00|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088|2094
1647427750000|2022-03-16 10:49:10|1088.6|1088.2|1088.6|1088|1088.6|1088.2|1087.8|1087.4|6349
1647427760000|2022-03-16 10:49:20|1088.4|1087.8|1088.6|1088|1088.6|1088.2|1087.6|1087|4327
1647427770000|2022-03-16 10:49:30|1088.4|1087.8|1088.6|1088.2|1088.6|1088.2|1088|1087.4|1448
1647427780000|2022-03-16 10:49:40|1088.8|1088|1087.8|1087.4|1088.8|1088.6|1087.8|1087.4|3025
1647427790000|2022-03-16 10:49:50|1087.6|1087.2|1088.2|1087.6|1088.2|1087.6|1087.4|1086.8|3034
1647427800000|2022-03-16 10:50:00|1088.4|1087.8|1088|1087.4|1088.4|1087.8|1087.4|1087|2981
1647427810000|2022-03-16 10:50:10|1087.8|1087.6|1087.8|1087.2|1088|1087.6|1087.8|1087.2|540
1647427820000|2022-03-16 10:50:20|1088|1087.4|1087.4|1087|1088.4|1087.8|1087.4|1087|13006
1647427830000|2022-03-16 10:50:30|1087.6|1087.2|1088|1087.4|1088.4|1087.8|1087.4|1087|5047
1647427840000|2022-03-16 10:50:40|1087.8|1087.2|1087.6|1087|1088|1087.4|1087.4|1087|7055
1647427850000|2022-03-16 10:50:50|1087.8|1087.2|1088|1087.4|1088.2|1087.6|1087.8|1087.2|1367
1647427860000|2022-03-16 10:51:00|1088.2|1087.6|1087.8|1087.4|1088.4|1087.8|1087.8|1087.4|880
1647427870000|2022-03-16 10:51:10|1088|1087.2|1088.6|1088.2|1088.8|1088.2|1087.6|1087.2|3046
1647427880000|2022-03-16 10:51:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|1152
1647427890000|2022-03-16 10:51:30|1088.4|1088.6|1088.4|1088.2|1089.2|1088.8|1088.4|1088.2|16743
1647427900000|2022-03-16 10:51:40|1088.2|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|5739
1647427910000|2022-03-16 10:51:50|1088.2|1087.6|1088.6|1088.4|1088.6|1088.4|1088|1087.6|10356
1647427920000|2022-03-16 10:52:00|1088.8|1088.6|1089.4|1088.6|1089.8|1089|1088.8|1088.6|4359
1647427930000|2022-03-16 10:52:10|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089.2|1088.6|499
1647427940000|2022-03-16 10:52:20||1088.8||1088.8||1088.8||1088.6|0
1647427950000|2022-03-16 10:52:30|1089.4|1089|1090|1089.4|1090|1089.4|1089.2|1088.8|2634
1647427960000|2022-03-16 10:52:40|1089.8|1089.2|1089|1088.6|1090|1089.4|1089|1088.6|8144
1647427970000|2022-03-16 10:52:50|1088.8|1088.2|1089|1088.4|1089|1088.6|1088.2|1087.6|6078
1647427980000|2022-03-16 10:53:00|1088.8|1088.2|1089.2|1088.6|1089.2|1088.6|1088.6|1088|853
1647427990000|2022-03-16 10:53:10|1089|1088.4|1089|1088.6|1089|1088.8|1089|1088.4|376
1647428000000|2022-03-16 10:53:20|1088.8|1088.4|1089|1088.4|1089|1088.6|1088.8|1088.4|0
1647428010000|2022-03-16 10:53:30|1088.8|1088.6|1088.6|1088.2|1088.8|1088.6|1088.6|1088|4726
1647428020000|2022-03-16 10:53:40|1088.4|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|376
1647428030000|2022-03-16 10:53:50|1088.8|1088.4|1089|1088.6|1089.4|1088.8|1088.8|1088.4|16172
1647428040000|2022-03-16 10:54:00|1088.8|1088.4|1089.2|1088.8|1089.2|1088.8|1088.4|1088.2|8459
1647428050000|2022-03-16 10:54:10|1089|1088.6|1088.6|1088.2|1089|1088.6|1088.4|1088|2183
1647428060000|2022-03-16 10:54:20|1088.4|1088.4|1088.2|1087.8|1088.4|1088.4|1088.2|1087.6|1249
1647428070000|2022-03-16 10:54:30|1088||1088||1088||1088||0
1647428080000|2022-03-16 10:54:40|1088.2|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|3510
1647428090000|2022-03-16 10:54:50|1088|1087.6|1087.6|1087|1088.2|1087.8|1087.4|1086.8|5679
1647428100000|2022-03-16 10:55:00|1087.4|1087.2|1086.8|1086.2|1087.6|1087.2|1086.8|1086.2|1229
1647428110000|2022-03-16 10:55:10|1087|1086.4|1086.8|1086.2|1087|1086.6|1086.6|1086.2|4212
1647428120000|2022-03-16 10:55:20|1086.6|1086|1086.6|1086.2|1086.8|1086.4|1086.4|1086|2271
1647428130000|2022-03-16 10:55:30|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|2872
1647428140000|2022-03-16 10:55:40|1087|1086.6|1087.6|1087.2|1087.6|1087.4|1087|1086.6|3899
1647428150000|2022-03-16 10:55:50|1087.8|1087.4|1088|1087.4|1088|1087.6|1087.8|1087.4|2171
1647428160000|2022-03-16 10:56:00|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.2|1086.8|15171
1647428170000|2022-03-16 10:56:10|||||||||376
1647428180000|2022-03-16 10:56:20|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|546
1647428190000|2022-03-16 10:56:30|1087.8|1087|1089.2|1088.8|1090|1089.6|1087.8|1087|8345
1647428200000|2022-03-16 10:56:40|1089|1088.6|1089.2|1088.4|1089.2|1088.8|1089|1088.4|4521
1647428210000|2022-03-16 10:56:50|1089|1088.6|1089.4|1088.8|1089.4|1088.8|1088.4|1088|3768
1647428220000|2022-03-16 10:57:00|1089.2|1088.6|1089.2|1088.8|1089.2|1089|1089.2|1088.6|0
1647428230000|2022-03-16 10:57:10|1089.4|1089|1089.4|1088.8|1089.6|1089.2|1089.2|1088.8|2391
1647428240000|2022-03-16 10:57:20|1089.6|1089|1090|1089.4|1090|1089.4|1089.4|1089|3267
1647428250000|2022-03-16 10:57:30|1089.8|1089.2|1090|1089.6|1090|1089.6|1089.6|1089.2|1322
1647428260000|2022-03-16 10:57:40|1089.8|1089.4|1089.4|1089|1090|1089.6|1089.4|1089|19618
1647428270000|2022-03-16 10:57:50|1089.6|1089.2|1090|1089.6|1090|1089.6|1089.4|1089|4441
1647428280000|2022-03-16 10:58:00|1090.2|1089.8|1090.4|1089.8|1090.8|1090.4|1090.2|1089.6|3743
1647428290000|2022-03-16 10:58:10|1090.2|1090|1090.8|1090.2|1091|1090.2|1089.8|1089.4|8233
1647428300000|2022-03-16 10:58:20|1090.6|1090.4|1090.8|1090.4|1090.8|1090.6|1090.4|1090|15785
1647428310000|2022-03-16 10:58:30|1091|1090.2|1091|1090.6|1091.2|1090.8|1091|1090.2|1519
1647428320000|2022-03-16 10:58:40|1090.8|1090.4|1091.4|1091|1091.4|1091|1090.4|1090|11299
1647428330000|2022-03-16 10:58:50|1091.2|1090.8|1092|1091.6|1092|1091.6|1091.2|1090.6|748
1647428340000|2022-03-16 10:59:00|1091.8|1091.4|1091.2|1091|1092|1091.6|1091.2|1091|7674
1647428350000|2022-03-16 10:59:10|1091.6|1091.2|1090.8|1090.2|1091.6|1091.2|1090.4|1090|5185
1647428360000|2022-03-16 10:59:20|1090.6|1090|1090.4|1090|1091.2|1090.8|1090.2|1090|2573
1647428370000|2022-03-16 10:59:30|1090.2|1089.8|1088.8|1088.2|1090.2|1089.8|1088.8|1088.2|7611
1647428380000|2022-03-16 10:59:40|1088.6|1088.6|1089|1088.4|1089|1088.6|1087.8|1087.2|4407
1647428390000|2022-03-16 10:59:50|1088.8|1088.2|1088|1087.6|1089.4|1089|1088|1087.4|7570
1647428400000|2022-03-16 11:00:00|1088.4|1087.4|1087|1086.4|1088.6|1088|1087|1086.4|2768
1647428410000|2022-03-16 11:00:10|1086.8|1086.6|1085.4|1085|1086.8|1086.6|1085|1084.4|2130
1647428420000|2022-03-16 11:00:20|1085.2|1084.8|1085|1084.6|1086.4|1085.8|1084.8|1084.4|9461
1647428430000|2022-03-16 11:00:30|1085.2|1084.8|1085.6|1085.2|1085.8|1085.6|1085|1084.6|13141
1647428440000|2022-03-16 11:00:40|1085.8|1085.4|1085.6|1085|1085.8|1085.4|1085.4|1085|2300
1647428450000|2022-03-16 11:00:50|1085.4|1085.2|1085.6|1085|1085.6|1085.2|1084.8|1084.2|11981
1647428460000|2022-03-16 11:01:00|1085.8|1085.2|1086.8|1086.2|1086.8|1086.2|1085.4|1085|12910
1647428470000|2022-03-16 11:01:10|1086.6|1086|1085.6|1085.2|1086.6|1086|1085.6|1085|671
1647428480000|2022-03-16 11:01:20|1085.4|1085|1084.8|1084.2|1085.8|1085.2|1084.8|1084.2|6948
1647428490000|2022-03-16 11:01:30|1085|1084.4|1085.4|1085|1085.4|1085.2|1085|1084.4|2989
1647428500000|2022-03-16 11:01:40|1085.2|1084.8|1080.8|1080.4|1085.4|1084.8|1080.8|1080.2|39181
1647428510000|2022-03-16 11:01:50|1081|1080.6|1081.8|1081.4|1082.2|1081.6|1081|1080.6|23420
1647428520000|2022-03-16 11:02:00|1082|1081.6|1083.6|1083.2|1083.8|1083.2|1082|1081.4|5622
1647428530000|2022-03-16 11:02:10|1083.8|1083|1083.6|1083|1084.2|1083.6|1083|1082.4|6230
1647428540000|2022-03-16 11:02:20|1083.4|1082.8|1084.2|1083.6|1084.4|1083.8|1083.2|1082.6|1504
1647428550000|2022-03-16 11:02:30|1083.8|1083.4|1084.8|1084.2|1084.8|1084.2|1083.6|1083|8787
1647428560000|2022-03-16 11:02:40|1085|1084.4|1084.2|1083.6|1085.2|1084.6|1084.2|1083.6|6179
1647428570000|2022-03-16 11:02:50|1083.8|1083.4|1084.4|1083.8|1084.6|1083.8|1083.8|1083.2|1541
1647428580000|2022-03-16 11:03:00|1084.2|1084|1083.6|1083.2|1084.2|1084|1083.6|1083.2|6451
1647428590000|2022-03-16 11:03:10|1083.8|1083.4|1082.8|1082.2|1083.8|1083.6|1082.8|1082.2|6382
1647428600000|2022-03-16 11:03:20|1082.6|1082|1082.8|1082.4|1082.8|1082.6|1082.2|1081.6|6483
1647428610000|2022-03-16 11:03:30|1082.4|1082.2|1082.4|1081.8|1082.6|1082.2|1082|1081.4|5178
1647428620000|2022-03-16 11:03:40|1082.2|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1081.6|2114
1647428630000|2022-03-16 11:03:50|1082.8|1082.6|1082.2|1081.6|1082.8|1082.6|1082.2|1081.6|5744
1647428640000|2022-03-16 11:04:00|1082|1081.4|1081.8|1081.4|1082|1081.4|1081.8|1081.4|4591
1647428650000|2022-03-16 11:04:10|1081.6|1081.6|1082|1081.2|1082|1081.6|1081.2|1080.4|19275
1647428660000|2022-03-16 11:04:20|1081.8|1081.4|1078.4|1078|1082|1081.4|1078.4|1078|37829
1647428670000|2022-03-16 11:04:30|1078.6|1078.4|1078.4|1078|1079|1078.6|1078.2|1078|4349
1647428680000|2022-03-16 11:04:40|1078.6|1078.4|1080.2|1079.6|1080.8|1080.2|1078.6|1078|6895
1647428690000|2022-03-16 11:04:50|1080|1079.4|1080.6|1080|1080.8|1080.4|1079.8|1079.2|8866
1647428700000|2022-03-16 11:05:00|1080.8|1080.2|1081.4|1080.6|1081.8|1081.4|1080.8|1080|12479
1647428710000|2022-03-16 11:05:10|1081.6|1080.8|1081.4|1080.8|1081.8|1081.4|1081.4|1080.8|3000
1647428720000|2022-03-16 11:05:20|1081.2|1081.2|1082|1081.4|1082.6|1081.8|1081.2|1080.8|4915
1647428730000|2022-03-16 11:05:30|1081.8|1081.6|1081.6|1081|1081.8|1081.6|1081.4|1080.8|2376
1647428740000|2022-03-16 11:05:40|1081.4|1080.8|1082|1081.4|1082|1081.6|1081.4|1080.8|4032
1647428750000|2022-03-16 11:05:50|1081.8|1081.2|1081.6|1081.2|1082|1081.4|1081.4|1081.2|7185
1647428760000|2022-03-16 11:06:00|1081.8|1081.4|1083|1082.4|1083.2|1082.4|1081.8|1081.2|3737
1647428770000|2022-03-16 11:06:10|1083.2|1082.6|1083.2|1082.4|1083.4|1083|1083.2|1082.4|2875
1647428780000|2022-03-16 11:06:20|1083|1082.2|1081.4|1081|1083|1082.2|1081.4|1081|14826
1647428790000|2022-03-16 11:06:30|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|1920
1647428800000|2022-03-16 11:06:40|1081.2|1080.8|1082|1081.4|1082|1081.4|1081.2|1080.8|2522
1647428810000|2022-03-16 11:06:50|1082.2|1081.6|1082.6|1082.2|1082.8|1082.2|1082.2|1081.6|1634
1647428820000|2022-03-16 11:07:00|1082.8|1082.4|1084|1083.4|1084.4|1083.6|1082.8|1082.4|3356
1647428830000|2022-03-16 11:07:10|1083.8|1083.6|1083.2|1082.8|1084|1083.8|1083.2|1082.8|11177
1647428840000|2022-03-16 11:07:20|1083.4|1083|1084.2|1083.6|1084.2|1083.6|1083.4|1082.8|4758
1647428850000|2022-03-16 11:07:30|1084.4|1083.8|1083.8|1083.2|1084.4|1083.8|1083.6|1083.2|11200
1647428860000|2022-03-16 11:07:40|1083.6|1083|1084.2|1083.6|1084.4|1083.6|1083.2|1082.6|8917
1647428870000|2022-03-16 11:07:50|1084.4|1083.8|1084.6|1084|1085.4|1084.6|1084.4|1083.8|7772
1647428880000|2022-03-16 11:08:00|1084.8|1084.2|1084.4|1084|1085.6|1085|1084.4|1084|6328
1647428890000|2022-03-16 11:08:10|1084.2|1083.8|1083.4|1082.8|1084.4|1084.2|1082.8|1082.4|7529
1647428900000|2022-03-16 11:08:20|1083.2|1082.6|1083.4|1082.6|1083.6|1083.2|1083.2|1082.4|6270
1647428910000|2022-03-16 11:08:30|1083.2|1082.8|1082.8|1082.2|1083.2|1083|1082.8|1082|3878
1647428920000|2022-03-16 11:08:40|1082.6|1082|1083|1082.2|1083|1082.6|1082.4|1082|1933
1647428930000|2022-03-16 11:08:50|1082.8|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.2|0
1647428940000|2022-03-16 11:09:00|1083|1082.6|1083.6|1083|1083.6|1083.2|1083|1082.6|566
1647428950000|2022-03-16 11:09:10|1083.8|1083.2|1083.4|1083|1084|1083.8|1083.4|1083|3589
1647428960000|2022-03-16 11:09:20|1083.2|1082.8|1084.2|1083.8|1084.2|1083.8|1083.2|1082.8|11616
1647428970000|2022-03-16 11:09:30|1084|1083.6|1083.6|1083.2|1084|1083.6|1083.6|1083.2|897
1647428980000|2022-03-16 11:09:40|||||||||1444
1647428990000|2022-03-16 11:09:50|1083.4|1083|1083.8|1083.4|1084|1083.4|1083.4|1083|908
1647429000000|2022-03-16 11:10:00|1083.6|1083.2|1083.8|1083.2|1083.8|1083.4|1083.2|1082.6|10664
1647429010000|2022-03-16 11:10:10|1084|1083.4|1084.6|1084|1084.8|1084.2|1083.8|1083.4|4184
1647429020000|2022-03-16 11:10:20|1084.8|1084.2|1084.6|1084|1084.8|1084.4|1084.6|1084|0
1647429030000|2022-03-16 11:10:30|1084.4|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|4892
1647429040000|2022-03-16 11:10:40|1084.6|1083.8|1084.4|1084|1084.6|1084|1084.4|1083.8|1680
1647429050000|2022-03-16 11:10:50|1084.2|1083.8|1084.4|1083.8|1084.6|1084.2|1084.2|1083.8|3886
1647429060000|2022-03-16 11:11:00|1084.6|1084|1084.4|1084|1085|1084.6|1084.2|1084|12955
1647429070000|2022-03-16 11:11:10|1084.2|1083.8|1083.4|1082.8|1084.4|1084|1083.4|1082.8|15508
1647429080000|2022-03-16 11:11:20|1083.6|1082.6|1084.2|1083.6|1084.2|1083.6|1083.6|1082.6|1301
1647429090000|2022-03-16 11:11:30|1084.4|1083.8|1084.2|1083.8|1084.4|1083.8|1084|1083.6|1043
1647429100000|2022-03-16 11:11:40|1084|1083.6|1083.4|1083|1084.2|1083.8|1083|1082.6|16859
1647429110000|2022-03-16 11:11:50|1083|1082.8|1083.4|1082.6|1083.4|1083|1083|1082.6|3693
1647429120000|2022-03-16 11:12:00|1083.2|1082.8|1083.8|1083.2|1084|1083.4|1083.2|1082.6|1941
1647429130000|2022-03-16 11:12:10|1083.6|1083.4|1082|1081.6|1084|1083.4|1082|1081.6|12196
1647429140000|2022-03-16 11:12:20|1082.2|1081.8|1083|1082.4|1083.4|1082.8|1082.2|1081.8|600
1647429150000|2022-03-16 11:12:30|1082.8|1082.2|1080.8|1080.2|1083|1082.6|1080.6|1080|21298
1647429160000|2022-03-16 11:12:40|1081|1080.4|1080.4|1080|1081.2|1080.6|1080.4|1080|1686
1647429170000|2022-03-16 11:12:50|1080.6|1080.4|1081|1080.4|1081.2|1080.8|1080.4|1080|10842
1647429180000|2022-03-16 11:13:00|1080.8|1080.2|1080.8|1080.2|1081|1080.4|1080.4|1080|5185
1647429190000|2022-03-16 11:13:10|1080.6|1080.4|1080.2|1079.8|1080.6|1080.4|1080|1079.4|2262
1647429200000|2022-03-16 11:13:20|1080.4|1080|1080.6|1080.2|1080.6|1080.4|1080.4|1079.8|1691
1647429210000|2022-03-16 11:13:30|1080.4|1080|1080|1079.8|1080.4|1080.2|1080|1079.6|2667
1647429220000|2022-03-16 11:13:40|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|2325
1647429230000|2022-03-16 11:13:50|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|1127
1647429240000|2022-03-16 11:14:00|1080.2|1079.8|1080.6|1080|1080.8|1080.2|1080.2|1079.8|6166
1647429250000|2022-03-16 11:14:10|1080.8|1080.2|1081.2|1080.6|1081.4|1080.8|1080.8|1080|2255
1647429260000|2022-03-16 11:14:20|1081.4|1080.8|1081.4|1080.8|1081.4|1081|1081.2|1080.8|600
1647429270000|2022-03-16 11:14:30|1081.6|1081|1081.4|1080.8|1081.6|1081.2|1081.4|1080.8|990
1647429280000|2022-03-16 11:14:40|1081.6|1081|1081.8|1081.2|1082.4|1081.8|1081.6|1080.8|4817
1647429290000|2022-03-16 11:14:50|1081.6|1081|1081.8|1081.2|1081.8|1081.4|1081.6|1081|0
1647429300000|2022-03-16 11:15:00|1081.6||1081.6||1081.6||1081.6||0
1647429310000|2022-03-16 11:15:10|1081.4|1081.4|1081.2|1080.8|1081.4|1081.4|1081.2|1080.8|7848
1647429320000|2022-03-16 11:15:20|1081|1080.6|1080.4|1080.2|1081|1080.6|1080.4|1080.2|8042
1647429330000|2022-03-16 11:15:30|1080.2|1080|1079.8|1079.6|1080.2|1080|1079.8|1079.6|3915
1647429340000|2022-03-16 11:15:40|1080|1079.4|1080|1079.6|1080.4|1080|1080|1079.2|2712
1647429350000|2022-03-16 11:15:50|1079.8|1079.4|1079.6|1079.4|1080|1079.6|1079.6|1079.4|780
1647429360000|2022-03-16 11:16:00|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|1600
1647429370000|2022-03-16 11:16:10|1079.6|1079.2|1078.8|1078.2|1079.6|1079.2|1078.6|1077.8|2684
1647429380000|2022-03-16 11:16:20|1078.6|1078|1078.2|1077.6|1078.8|1078|1078.2|1077.6|0
1647429390000|2022-03-16 11:16:30|1078|1077.4|1078.2|1078|1078.2|1078|1077.8|1077.2|2300
1647429400000|2022-03-16 11:16:40|1078.4|1077.8|1078.4|1078|1078.8|1078.4|1078.4|1077.8|1419
1647429410000|2022-03-16 11:16:50|1078.6||1078.2||1078.6||1078.2||0
1647429420000|2022-03-16 11:17:00|1078|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.6|2580
1647429430000|2022-03-16 11:17:10|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|1407
1647429440000|2022-03-16 11:17:20||1078||1077.8||1078||1077.8|0
1647429450000|2022-03-16 11:17:30|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1077.8|2507
1647429460000|2022-03-16 11:17:40|1078.6|1078.2|1079|1078.4|1079|1078.6|1078.6|1078.2|4522
1647429470000|2022-03-16 11:17:50|1078.6|1078.2|1078.2|1077.8|1078.8|1078.2|1078.2|1077.8|14069
1647429480000|2022-03-16 11:18:00|1078||1078||1078||1078||0
1647429490000|2022-03-16 11:18:10|1078.2|1077.6|1078.4|1078.2|1078.6|1078.2|1078.2|1077.6|4553
1647429500000|2022-03-16 11:18:20|1078.2|1078|1077.4|1077|1078.2|1078|1077.4|1077|5267
1647429510000|2022-03-16 11:18:30|1077.2|1076.8|1077.4|1077|1077.4|1077|1077|1076.4|6320
1647429520000|2022-03-16 11:18:40|1077.6|1077.2|1078.4|1078|1078.4|1078|1077.6|1077.2|3896
1647429530000|2022-03-16 11:18:50|1078.2|1077.8|1078.6|1077.8|1078.6|1077.8|1077.6|1077|2634
1647429540000|2022-03-16 11:19:00|1078.8|1078|1078.4|1077.8|1079|1078.2|1078|1077.6|5958
1647429550000|2022-03-16 11:19:10|1078.2|1077.6|1078|1077.6|1078.2|1077.6|1077.8|1077.2|2253
1647429560000|2022-03-16 11:19:20|1077.6|1077.4|1077.8|1077.6|1078|1077.6|1077.6|1077.2|5452
1647429570000|2022-03-16 11:19:30|1077.6|1077.4|1078|1077.6|1078|1077.6|1077.4|1077|4658
1647429580000|2022-03-16 11:19:40|1078.2|1077.8|1078.8|1078.4|1079.2|1078.4|1078.2|1077.8|3144
1647429590000|2022-03-16 11:19:50|1079|1078.2|1078.6|1078.2|1079|1078.2|1078.6|1078.2|1424
1647429600000|2022-03-16 11:20:00|1078.4|1078|1078.2|1077.6|1078.4|1078|1078|1077.6|3730
1647429610000|2022-03-16 11:20:10|1078.4|1077.8|1078.4|1078|1078.6|1078.2|1078.2|1077.6|7231
1647429620000|2022-03-16 11:20:20|1078.6|1078.4|1078.4|1078|1078.8|1078.4|1078.4|1078|1500
1647429630000|2022-03-16 11:20:30|1078.2|1077.8|1078|1077.4|1078.4|1077.8|1078|1077.4|1978
1647429640000|2022-03-16 11:20:40|1077.8|1077.2|1078.2|1077.8|1078.2|1077.8|1077.8|1077.2|1802
1647429650000|2022-03-16 11:20:50|1078.4|1077.6|1078.4|1077.8|1078.4|1078.2|1078.4|1077.6|6500
1647429660000|2022-03-16 11:21:00|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1077.6|1322
1647429670000|2022-03-16 11:21:10|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|738
1647429680000|2022-03-16 11:21:20|1079|1078.8|1079|1078.4|1079|1078.8|1078.8|1078.4|5649
1647429690000|2022-03-16 11:21:30|1079.2|1078.6|1080|1079.4|1080|1079.6|1079.2|1078.6|4031
1647429700000|2022-03-16 11:21:40|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|1839
1647429710000|2022-03-16 11:21:50|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|4854
1647429720000|2022-03-16 11:22:00|1080|1079.6|1080.2|1079.6|1080.2|1079.8|1080|1079.6|1735
1647429730000|2022-03-16 11:22:10|1080|1079.4|1080|1079.6|1080.2|1079.6|1079.8|1079.4|3298
1647429740000|2022-03-16 11:22:20|1079.8|1079.4|1079|1078.4|1079.8|1079.4|1078.8|1078.2|2766
1647429750000|2022-03-16 11:22:30|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|0
1647429760000|2022-03-16 11:22:40|1079|1078.8|1079.2|1078.6|1079.2|1079|1079|1078.6|1000
1647429770000|2022-03-16 11:22:50|1079|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|580
1647429780000|2022-03-16 11:23:00|1079.4|1078.8|1079.4|1079|1079.4|1079.2|1079.4|1078.6|1405
1647429790000|2022-03-16 11:23:10|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1202
1647429800000|2022-03-16 11:23:20|||||||||250
1647429810000|2022-03-16 11:23:30|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079|1079|4327
1647429820000|2022-03-16 11:23:40|1079.6|1079.2|1079.8|1079.2|1079.8|1079.2|1079.6|1079|1110
1647429830000|2022-03-16 11:23:50|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|0
1647429840000|2022-03-16 11:24:00|1079.6|1079.2|1079.4|1079.2|1079.8|1079.2|1079.4|1079|4562
1647429850000|2022-03-16 11:24:10|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|3111
1647429860000|2022-03-16 11:24:20|1079.2|1079|1078.8|1078.4|1079.4|1079.2|1078.8|1078.4|6155
1647429870000|2022-03-16 11:24:30|1079|1078.6|1079.2|1078.8|1079.2|1079|1078.8|1078.4|3268
1647429880000|2022-03-16 11:24:40|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|100
1647429890000|2022-03-16 11:24:50|1079.4|1079|1079|1078.4|1079.8|1079.2|1079|1078.4|7376
1647429900000|2022-03-16 11:25:00|1079.2|1078.6|1079|1078.6|1079.2|1078.6|1078.8|1078.2|0
1647429910000|2022-03-16 11:25:10|1078.8|1078.4|1078.8|1078.2|1079.2|1078.8|1078.8|1078.2|4518
1647429920000|2022-03-16 11:25:20||1078.4||1078.4||1078.4||1078.2|108
1647429930000|2022-03-16 11:25:30|1079|1078.6|1078.8|1078.4|1079.4|1078.8|1078.8|1078.4|8187
1647429940000|2022-03-16 11:25:40|1079|1078.6|1079.6|1079.2|1079.6|1079.2|1079|1078.6|600
1647429950000|2022-03-16 11:25:50|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|475
1647429960000|2022-03-16 11:26:00|1079.4|1079|1079.4|1079|1079.8|1079.4|1079.4|1079|1548
1647429970000|2022-03-16 11:26:10|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079.2|0
1647429980000|2022-03-16 11:26:20|1079.6|1079.4|1080.4|1080|1080.6|1080.2|1079.6|1079.4|2901
1647429990000|2022-03-16 11:26:30|1080.2|1079.8|1079.8|1079.2|1080.2|1080|1079.8|1079.2|7989
1647430000000|2022-03-16 11:26:40|1080|1079.4|1080.6|1080.2|1080.6|1080.4|1080|1079.4|1598
1647430010000|2022-03-16 11:26:50|1080.8|1080.4|1080.4|1080|1081|1080.6|1080|1079.8|19154
1647430020000|2022-03-16 11:27:00|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|2196
1647430030000|2022-03-16 11:27:10|1081|1080.2|1082|1081.4|1082|1081.4|1081|1080.2|2658
1647430040000|2022-03-16 11:27:20|1082.2|1081.6|1082.2|1081.8|1082.4|1081.8|1082.2|1081.6|979
1647430050000|2022-03-16 11:27:30|1082|1081.6|1081.6|1081.2|1082.2|1081.8|1081.6|1081.2|5195
1647430060000|2022-03-16 11:27:40|1081.4|1081|1081|1080.4|1081.6|1081.2|1080.8|1080.2|4296
1647430070000|2022-03-16 11:27:50|1081.2|1080.6|1082|1081.4|1082.2|1081.6|1081.2|1080.4|802
1647430080000|2022-03-16 11:28:00|1081.8|1081.2|1081.4|1081|1082|1081.6|1081.4|1081|8034
1647430100000|2022-03-16 11:28:20|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1080.8|1080.4|7163
1647430110000|2022-03-16 11:28:30|1081.4|1080.8|1081.2|1080.6|1081.4|1081.2|1081|1080.6|3198
1647430120000|2022-03-16 11:28:40|1081.4|1080.8|1081.6|1081.2|1081.8|1081.4|1081.4|1080.8|165
1647430130000|2022-03-16 11:28:50|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.6|1081.2|2163
1647430140000|2022-03-16 11:29:00|1081.8|1081.6|1081.4|1080.8|1081.8|1081.6|1081.2|1080.4|13026
1647430150000|2022-03-16 11:29:10|1081.2|1080.6|1082.4|1081.8|1082.4|1082.2|1080.6|1080|25485
1647430160000|2022-03-16 11:29:20|1082.6|1082|1082|1081.6|1082.6|1082|1081.2|1081|59104
1647430170000|2022-03-16 11:29:30|1081.6|1081.8|1082.2|1081.6|1082.6|1082|1081.6|1081.2|38097
1647430180000|2022-03-16 11:29:40|1082|1081.4|1082|1081.6|1082|1081.6|1081.2|1081|17941
1647430190000|2022-03-16 11:29:50|1082.2|1081.8|1082.4|1082|1082.6|1082|1082.2|1081.6|1505
1647430200000|2022-03-16 11:30:00|1082.6|1082.2|1082.8|1082.4|1083.2|1082.8|1082.4|1082.2|4368
1647430210000|2022-03-16 11:30:10|1083|1082.6|1083|1082.6|1083.4|1083|1082.8|1082.4|3156
1647430220000|2022-03-16 11:30:20|1083.2|1082.8|1083.6|1083|1083.8|1083.2|1083.2|1082.8|1033
1647430230000|2022-03-16 11:30:30|1083.8|1083.2|1085|1084.4|1085|1084.4|1083.8|1083.2|900
1647430240000|2022-03-16 11:30:40|1084.8|1084.2|1086|1085.4|1086|1085.4|1084.8|1084.2|1125
1647430250000|2022-03-16 11:30:50|1086.2|1085.6|1086.2|1085.8|1086.4|1085.8|1086|1085.6|461
1647430260000|2022-03-16 11:31:00||1086||1085.8||1086||1085.8|857
1647430270000|2022-03-16 11:31:10|1086|1085.4|1086.2|1085.6|1086.2|1085.8|1085.8|1085.4|3603
1647430280000|2022-03-16 11:31:20|1086.4|1085.8|1086.4|1086|1086.4|1086|1086.4|1085.6|1287
1647430290000|2022-03-16 11:31:30|1086.2|1085.8|1086.2|1085.6|1086.2|1085.8|1085.8|1085.4|8752
1647430300000|2022-03-16 11:31:40||1085.8||1085.8||1085.8||1085.8|0
1647430310000|2022-03-16 11:31:50|1086.4|1086|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|3800
1647430320000|2022-03-16 11:32:00|1086.4||1086.2||1086.4||1086.2||2
1647430330000|2022-03-16 11:32:10|1086.4|1086|1086.6|1086.2|1087|1086.4|1086.4|1086|419
1647430340000|2022-03-16 11:32:20|1086.4|1086|1085.8|1085.4|1086.4|1086|1085.8|1085.4|7467
1647430350000|2022-03-16 11:32:30|1085.6|1085.2|1085.4|1084.8|1085.8|1085.2|1085|1084.6|1239
1647430360000|2022-03-16 11:32:40|1085.6|1085|1085.6|1085|1086|1085.4|1085.6|1084.8|5433
1647430370000|2022-03-16 11:32:50|1085.8|1085.2|1085.8|1085.2|1085.8|1085.4|1085.6|1085|1600
1647430380000|2022-03-16 11:33:00|1086|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|323
1647430390000|2022-03-16 11:33:10|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.6|2237
1647430400000|2022-03-16 11:33:20|1086|1085.6|1086.2|1085.6|1086.4|1085.8|1085.8|1085.6|5060
1647430410000|2022-03-16 11:33:30|1086|1085.8|1085.8|1085.6|1086|1085.8|1085.6|1085|5406
1647430420000|2022-03-16 11:33:40|1086|1085.4|1085.8|1085.4|1086.2|1085.6|1085|1084.8|5280
1647430430000|2022-03-16 11:33:50|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|3218
1647430440000|2022-03-16 11:34:00|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.4|1961
1647430450000|2022-03-16 11:34:10|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|855
1647430460000|2022-03-16 11:34:20|1086.2|1085.8|1086.4|1085.8|1086.4|1085.8|1086.2|1085.8|2388
1647430470000|2022-03-16 11:34:30|1086.2|1086|1086.6|1086.2|1086.8|1086.6|1086.2|1085.8|4841
1647430480000|2022-03-16 11:34:40|1086.8|1086|1086.6|1086.2|1087.2|1086.8|1086.4|1086|8729
1647430490000|2022-03-16 11:34:50|1086.8|1086|1086.6|1086|1086.8|1086|1086.4|1085.8|1807
1647430500000|2022-03-16 11:35:00|1086.8|1086.2|1087|1086.6|1087|1086.6|1086.2|1086|3285
1647430510000|2022-03-16 11:35:10|1087.2|1086.8|1087|1086.6|1087.6|1087|1086.8|1086.2|5120
1647430520000|2022-03-16 11:35:20|1086.8|1086.4|1086.6|1086.2|1087|1086.4|1086.4|1086|2949
1647430530000|2022-03-16 11:35:30|1086.8|1086.4|1087|1086.4|1087.6|1087|1086.4|1086.2|5699
1647430540000|2022-03-16 11:35:40|1087.2|1086.6|1087|1086.6|1087.4|1087|1087|1086.6|4363
1647430550000|2022-03-16 11:35:50|1086.8|1086.4|1086.6|1086|1086.8|1086.4|1086.4|1085.8|2423
1647430560000|2022-03-16 11:36:00|1086.4|1086.2|1085.2|1084.8|1086.6|1086.2|1084.8|1084.2|10277
1647430570000|2022-03-16 11:36:10|1084.8|1084.4|1085.2|1085|1085.2|1085|1084.6|1084.2|4447
1647430580000|2022-03-16 11:36:20|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.2|1084.8|1873
1647430590000|2022-03-16 11:36:30|1085.8|1085|1085.6|1085|1085.8|1085.2|1085.4|1084.8|783
1647430600000|2022-03-16 11:36:40|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|2200
1647430610000|2022-03-16 11:36:50|1085.6|1085.2|1085.8|1085.2|1086.2|1085.8|1085.6|1085|3364
1647430620000|2022-03-16 11:37:00|1086|1085.4|1086|1085.4|1086.2|1085.8|1086|1085.4|200
1647430630000|2022-03-16 11:37:10|1086.2|1085.6|1086.4|1085.8|1086.6|1086|1086.2|1085.6|0
1647430640000|2022-03-16 11:37:20|1086.2|1086|1086.6|1086|1086.6|1086|1086|1085.8|1001
1647430650000|2022-03-16 11:37:30|1086.4|1086.2|1086.6|1086|1086.8|1086.2|1086.4|1086|2342
1647430660000|2022-03-16 11:37:40|1086.8|1086.2|1087.2|1086.6|1087.2|1086.8|1086.8|1086.2|0
1647430670000|2022-03-16 11:37:50|1087|1086.4|1087.2|1086.8|1087.2|1086.8|1086.8|1086.2|2998
1647430680000|2022-03-16 11:38:00|1087.4|1086.6|1087.6|1087|1087.8|1087.2|1087.4|1086.6|0
1647430690000|2022-03-16 11:38:10||1087.2||1087.2||1087.2||1087|0
1647430700000|2022-03-16 11:38:20|1087.4|1087|1087.8|1087.4|1087.8|1087.4|1087.4|1087|437
1647430720000|2022-03-16 11:38:40|1088|1087.6|1088.6|1088.4|1088.8|1088.4|1087.8|1087.4|8012
1647430730000|2022-03-16 11:38:50|1088.8|1088.2|1088.8|1088.4|1089|1088.6|1088.4|1088.2|3353
1647430750000|2022-03-16 11:39:10|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|1243
1647430760000|2022-03-16 11:39:20|1089.2|1088.8|1089|1088.6|1089.4|1089|1089|1088.4|17077
1647430770000|2022-03-16 11:39:30|1088.8|1088.4|1089.2|1089|1089.2|1089|1088.8|1088.4|6554
1647430780000|2022-03-16 11:39:40|1089.4|1089.2|1089.8|1089.2|1089.8|1089.2|1089.4|1089.2|1243
1647430790000|2022-03-16 11:39:50|1089.6||1089.6||1089.8||1089.6||0
1647430800000|2022-03-16 11:40:00|1089.8|1089|1089.4|1089|1089.8|1089.2|1089.4|1089|4193
1647430810000|2022-03-16 11:40:10|1089.6|1089.2|1090|1089.6|1090|1089.6|1089.6|1089.2|3201
1647430820000|2022-03-16 11:40:20|1089.8|1089.4|1090.2|1089.6|1090.6|1090|1089.8|1089.2|10935
1647430830000|2022-03-16 11:40:30|1090|1089.4|1090.4|1090.2|1090.8|1090.4|1089.8|1089.2|9324
1647430840000|2022-03-16 11:40:40|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|1454
1647430850000|2022-03-16 11:40:50|1089.8|1089.6|1090.4|1090|1090.8|1090.4|1089.8|1089.6|13346
1647430860000|2022-03-16 11:41:00|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.6|3203
1647430870000|2022-03-16 11:41:10||1089.6||1089.8||1089.8||1089.6|6287
1647430880000|2022-03-16 11:41:20||1089.6||1089.8||1089.8||1089.6|947
1647430890000|2022-03-16 11:41:30||1089.6||1089.6||1089.6||1089.6|3019
1647430900000|2022-03-16 11:41:40|1090.2|1089.8|1090.4|1090|1090.8|1090.2|1090.2|1089.6|9763
1647430910000|2022-03-16 11:41:50|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|1871
1647430920000|2022-03-16 11:42:00||1090.2||1090||1090.2||1090|288
1647430930000|2022-03-16 11:42:10|1090.2|1090.2|1091.2|1090.8|1091.2|1090.8|1090.2|1090|21282
1647430940000|2022-03-16 11:42:20|1091|1090.6|1089.6|1089.2|1091.2|1090.8|1089|1088.8|11085
1647430950000|2022-03-16 11:42:30|1089.8|1089.4|1091|1090.6|1091|1090.6|1089.8|1089.4|1624
1647430960000|2022-03-16 11:42:40||1090.8||1090.8||1090.8||1090.4|5097
1647430970000|2022-03-16 11:42:50||1090.6||1090.6||1090.6||1090.4|1042
1647430980000|2022-03-16 11:43:00|1091.2|1090.8|1091.6|1091.2|1091.6|1091.4|1091|1090.6|7360
1647430990000|2022-03-16 11:43:10|1091.8|1091|1092|1091.6|1092|1091.6|1091.8|1091|2820
1647431000000|2022-03-16 11:43:20|1092.2|1091.8|1092.6|1092.2|1092.8|1092.4|1092.2|1091.8|3110
1647431010000|2022-03-16 11:43:30|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|715
1647431020000|2022-03-16 11:43:40|1092.8|1092.4|1093|1092.4|1093|1092.6|1092.6|1092.2|6401
1647431030000|2022-03-16 11:43:50|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|543
1647431040000|2022-03-16 11:44:00|1093|1092.6|1093.2|1092.6|1093.4|1092.8|1092.8|1092.6|4276
1647431050000|2022-03-16 11:44:10|1093|1092.4|1091.2|1090.6|1093|1092.4|1091.2|1090.6|26171
1647431060000|2022-03-16 11:44:20|1091|1090.4|1092.8|1092.2|1092.8|1092.2|1091|1090.4|4695
1647431070000|2022-03-16 11:44:30|1092.6|1092|1092.6|1092|1092.8|1092.4|1092.4|1092|600
1647431080000|2022-03-16 11:44:40|1092.4||1092.4||1092.4||1092.2||0
1647431090000|2022-03-16 11:44:50|1092.2|1091.8|1092.4|1091.8|1092.4|1092|1092.2|1091.8|429
1647431100000|2022-03-16 11:45:00|1092.2|1092|1092.8|1092.4|1093.2|1092.8|1092|1091.8|9549
1647431110000|2022-03-16 11:45:10|1093|1092.6|1092.8|1092.2|1093.2|1092.6|1092.6|1092.2|1763
1647431120000|2022-03-16 11:45:20|1093|1092.6|1093.2|1092.6|1093.2|1092.8|1092.8|1092.2|497
1647431130000|2022-03-16 11:45:30|1093|1092.4|1092.8|1092.4|1093.2|1092.6|1092.6|1092.2|9155
1647431140000|2022-03-16 11:45:40|1092.6|1092.2|1092.4|1092|1092.6|1092.4|1092|1091.4|7153
1647431150000|2022-03-16 11:45:50|1092.6|1092.2|1093.2|1092.8|1093.2|1092.8|1092.6|1092.2|3580
1647431160000|2022-03-16 11:46:00|1093.4|1093|1093.4|1093|1093.4|1093|1093|1092.8|3026
1647431170000|2022-03-16 11:46:10|1093|1092.8|1092.6|1092|1093.4|1093|1092.4|1092|15196
1647431180000|2022-03-16 11:46:20|1092.8|1092.2|1093.4|1092.8|1093.8|1093.2|1092.6|1092.2|3508
1647431190000|2022-03-16 11:46:30|1093.6|1093|1093.6|1093|1093.6|1093.2|1093.6|1093|50
1647431200000|2022-03-16 11:46:40|1093.8|1093.2|1093.4|1093|1094|1093.6|1093.2|1092.8|2605
1647431210000|2022-03-16 11:46:50|1093.2|1092.8|1093.4|1093|1093.6|1093|1093.2|1092.6|4276
1647431220000|2022-03-16 11:47:00|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1093.2|1092.6|804
1647431230000|2022-03-16 11:47:10|1093|1092.4|1093|1092.4|1093|1092.4|1092.6|1092|3087
1647431240000|2022-03-16 11:47:20|1092.8||1092.8||1092.8||1092.8||0
1647431250000|2022-03-16 11:47:30||1092.6||1092.4||1092.6||1092.4|0
1647431260000|2022-03-16 11:47:40|1093|1092.6|1093.2|1092.6|1093.4|1092.8|1093|1092.6|291
1647431280000|2022-03-16 11:48:00|1093|1092.4|1093.2|1092.6|1093.4|1093.2|1092.6|1092.4|5711
1647431290000|2022-03-16 11:48:10|1093|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.6|7202
1647431300000|2022-03-16 11:48:20|1092.8|1092.8|1092.8|1092.6|1093|1092.8|1092.8|1092.2|9033
1647431310000|2022-03-16 11:48:30|1092.6|1092.2|1092.8|1092.2|1092.8|1092.2|1092.2|1091.6|835
1647431320000|2022-03-16 11:48:40|1092.6|1092.6|1092.8|1092.2|1092.8|1092.6|1092.6|1092.2|849
1647431330000|2022-03-16 11:48:50|1093|1092.4|1092.8|1092.2|1093|1092.4|1092.8|1092.2|742
1647431340000|2022-03-16 11:49:00|1093|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.2|2837
1647431350000|2022-03-16 11:49:10|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.2|3986
1647431360000|2022-03-16 11:49:20|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.2|6549
1647431370000|2022-03-16 11:49:30|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1647431380000|2022-03-16 11:49:40|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.2|1724
1647431390000|2022-03-16 11:49:50|1092.8|1092.4|1093.2|1092.8|1093.2|1092.8|1092.4|1091.8|10376
1647431400000|2022-03-16 11:50:00|1093|1092.6|1093.4|1092.8|1093.4|1093|1093|1092.6|878
1647431410000|2022-03-16 11:50:10|1093.2|1093|1093|1092.6|1093.4|1093|1093|1092.6|12537
1647431420000|2022-03-16 11:50:20|1092.8|1092.4|1092.4|1092.2|1092.8|1092.6|1092.4|1092|7740
1647431430000|2022-03-16 11:50:30|1092.2|1092|1092.8|1092.2|1092.8|1092.2|1091.8|1091.4|4923
1647431440000|2022-03-16 11:50:40|1092.6|1092.4|1092.6|1092|1093|1092.4|1092.4|1092|792
1647431450000|2022-03-16 11:50:50||1092.2||1092||1092.2||1092|0
1647431460000|2022-03-16 11:51:00||1092.2||1092.2||1092.2||1092.2|0
1647431470000|2022-03-16 11:51:10|1092.4|1092|1093.2|1092.6|1093.2|1092.6|1092.4|1092|7211
1647431480000|2022-03-16 11:51:20|1093.4|1093|1093.6|1093.2|1094|1093.4|1093|1092.6|14645
1647431490000|2022-03-16 11:51:30|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|4774
1647431500000|2022-03-16 11:51:40|1093.8|1093.4|1094.8|1094.4|1094.8|1094.4|1093.8|1093.4|16270
1647431510000|2022-03-16 11:51:50|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1093.8|5224
1647431520000|2022-03-16 11:52:00|1094.4|1094|1094.6|1094.2|1094.8|1094.4|1094.4|1093.8|960
1647431530000|2022-03-16 11:52:10|1094.4|1094|1093.6|1093|1094.4|1094|1093.2|1092.6|8550
1647431540000|2022-03-16 11:52:20|1093.8|1093.2|1094.6|1094|1094.6|1094.2|1093.8|1093.2|6414
1647431550000|2022-03-16 11:52:30|1094.8|1094.2|1095|1094.6|1095|1094.6|1094.6|1094|5083
1647431560000|2022-03-16 11:52:40|1094.8|1094.4|1093.8|1093.4|1094.8|1094.4|1093.6|1093.2|33543
1647431580000|2022-03-16 11:53:00|1094|1093.8|1093|1092.4|1094.8|1094.6|1092.8|1092.4|45664
1647431590000|2022-03-16 11:53:10||1092.6||1092.6||1092.8||1092.6|0
1647431600000|2022-03-16 11:53:20|1092.8||1093||1093||1092.8||0
1647431610000|2022-03-16 11:53:30|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.2|7052
1647431620000|2022-03-16 11:53:40||1092.4||1092.6||1092.6||1092.4|0
1647431640000|2022-03-16 11:54:00|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|3069
1647431650000|2022-03-16 11:54:10|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|3900
1647431660000|2022-03-16 11:54:20|1093.2|1092.8|1093|1092.4|1093.2|1092.8|1092.8|1092.4|4640
1647431670000|2022-03-16 11:54:30|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1647431680000|2022-03-16 11:54:40|1092.8||1093||1093||1092.8||185
1647431690000|2022-03-16 11:54:50|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.8|1092.2|1140
1647431700000|2022-03-16 11:55:00|1093||1093||1093||1093||0
1647431710000|2022-03-16 11:55:10|1093.2|1092.8|1093.6|1093.4|1093.6|1093.4|1093.2|1092.8|1321
1647431720000|2022-03-16 11:55:20|1093.8|1093.6|1094|1093.6|1094.2|1093.6|1093.8|1093.6|1062
1647431730000|2022-03-16 11:55:30|1093.8||1094||1094||1093.8||1933
1647431740000|2022-03-16 11:55:40|1093.8|1093.4|1093.2|1092.8|1093.8|1093.4|1093.2|1092.6|10685
1647431750000|2022-03-16 11:55:50|1093.4|1093|1093|1092.4|1093.4|1093|1092.8|1092.4|6266
1647431760000|2022-03-16 11:56:00|1092.8|1092.2|1094|1093.6|1094.2|1093.6|1092.8|1092.2|25562
1647431770000|2022-03-16 11:56:10|1093.8|1093.4|1092.8|1092.2|1093.8|1093.4|1092.6|1092.2|3532
1647431780000|2022-03-16 11:56:20|1092.6|1092|1092.4|1092.2|1092.8|1092.2|1092.2|1091.8|5089
1647431810000|2022-03-16 11:56:50|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|1337
1647431820000|2022-03-16 11:57:00|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.8|4820
1647431830000|2022-03-16 11:57:10|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|750
1647431840000|2022-03-16 11:57:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.2|2249
1647431850000|2022-03-16 11:57:30|1093|1092.6|1093.2|1092.8|1093.2|1093|1093|1092.6|916
1647431860000|2022-03-16 11:57:40|1093|1092.6|1092.8|1092.2|1093|1092.6|1092.6|1092.2|4553
1647431870000|2022-03-16 11:57:50|1092.6||1092.8||1092.8||1092.6||0
1647431880000|2022-03-16 11:58:00|1093|1092.4|1093.4|1093|1093.6|1093|1093|1092.4|0
1647431890000|2022-03-16 11:58:10|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.6|1324
1647431900000|2022-03-16 11:58:20|||||||||13
1647431910000|2022-03-16 11:58:30|1093.6|1093.2|1093.4|1093|1094|1093.6|1093.4|1093|8138
1647431920000|2022-03-16 11:58:40|1093.2|1093.2|1093.4|1093.2|1093.4|1093.2|1093.2|1093.2|642
1647431930000|2022-03-16 11:58:50|1093.2|1093|1093.2|1092.8|1093.2|1093|1092.4|1092|10821
1647431940000|2022-03-16 11:59:00|1093.4|1092.6|1094|1093.6|1094.2|1093.6|1093.4|1092.6|719
1647431950000|2022-03-16 11:59:10|1094.2|1093.4|1094.2|1093.8|1094.4|1094|1094|1093.4|3281
1647431960000|2022-03-16 11:59:20|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1093.8|0
1647431970000|2022-03-16 11:59:30|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|6843
1647431980000|2022-03-16 11:59:40|1093.8|1093.6|1093.2|1092.8|1093.8|1093.6|1093.2|1092.6|2527
1647431990000|2022-03-16 11:59:50|1093||1093.2||1093.2||1093||80
1647432120000|2022-03-16 12:02:00|1093.8|1093.4|1094|1093.4|1094|1093.6|1093.8|1093.2|5890
1647432130000|2022-03-16 12:02:10|1093.8|1093.2|1093|1092.6|1093.8|1093.4|1092.4|1092|9972
1647432140000|2022-03-16 12:02:20|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|12044
1647432150000|2022-03-16 12:02:30|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|6409
1647432160000|2022-03-16 12:02:40|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|1765
1647432170000|2022-03-16 12:02:50|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092|10801
1647432180000|2022-03-16 12:03:00|1092.6|1092.2|1093|1092.6|1093|1092.8|1092.4|1092|2091
1647432190000|2022-03-16 12:03:10|1092.8|1092.4|1092.4|1092.2|1093|1092.6|1092.4|1092.2|1150
1647432200000|2022-03-16 12:03:20|1092.2|1092|1091.8|1091.2|1092.2|1092|1091.6|1091.2|6360
1647432210000|2022-03-16 12:03:30|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.4|0
1647432220000|2022-03-16 12:03:40|1091.6|1091.2|1090.6|1090.2|1091.8|1091.4|1090.6|1090.2|3944
1647432230000|2022-03-16 12:03:50|1090.4|1090|1090|1089.6|1090.4|1090|1089.8|1089.4|1707
1647432240000|2022-03-16 12:04:00|1090.2|1089.8|1089.8|1089.6|1090.6|1090.2|1089.8|1089.4|3488
1647432250000|2022-03-16 12:04:10|1090.2|1089.8|1090.4|1090|1090.8|1090.2|1090.2|1089.8|6471
1647432260000|2022-03-16 12:04:20|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.6|1922
1647432270000|2022-03-16 12:04:30|1090.2||1090.2||1090.4||1090.2||0
1647432280000|2022-03-16 12:04:40|1090|1089.6|1090.6|1090.2|1090.6|1090.2|1090|1089.6|2763
1647432290000|2022-03-16 12:04:50|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|1010
1647432300000|2022-03-16 12:05:00|1090.8|1090.4|1091|1090.6|1091.2|1090.8|1090.8|1090.4|1821
1647432320000|2022-03-16 12:05:20|1090.8|1090.4|1091.2|1090.8|1091.2|1091|1090.8|1090.2|4593
1647432330000|2022-03-16 12:05:30|1091|1090.6|1091|1090.6|1091.2|1090.8|1090.6|1090.2|3899
1647432340000|2022-03-16 12:05:40|1091.2||1091||1091.2||1091||0
1647432350000|2022-03-16 12:05:50|1091.2||1091||1091.2||1091||0
1647432360000|2022-03-16 12:06:00|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.6|1090|2456
1647432370000|2022-03-16 12:06:10|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|1702
1647432380000|2022-03-16 12:06:20||1090.8||1090.6||1090.8||1090.6|2
1647432390000|2022-03-16 12:06:30|1091.2||1091||1091.2||1091||1611
1647432400000|2022-03-16 12:06:40|1091.2||1091||1091.2||1091||0
1647432410000|2022-03-16 12:06:50|1090.8|1090.4|1090.4|1090|1090.8|1090.4|1090.4|1090|5390
1647432420000|2022-03-16 12:07:00|1090.2|1089.8|1090.2|1089.6|1090.4|1090|1090.2|1089.6|1960
1647432430000|2022-03-16 12:07:10|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.4|1089.8|0
1647432440000|2022-03-16 12:07:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|154
1647432450000|2022-03-16 12:07:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|382
1647432460000|2022-03-16 12:07:40|1090.4||1090.4||1090.4||1090.4||0
1647432470000|2022-03-16 12:07:50|1090.2|1090|1089.2|1088.6|1090.2|1090.2|1089.2|1088.6|5346
1647432480000|2022-03-16 12:08:00|1089.4|1088.8|1089.8|1089.4|1090|1089.4|1089.4|1088.8|2030
1647432490000|2022-03-16 12:08:10|1090|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.4|566
1647432500000|2022-03-16 12:08:20|1090.2|1089.6|1090.6|1090|1090.6|1090|1090.2|1089.6|800
1647432510000|2022-03-16 12:08:30||1090.2||1090.2||1090.2||1090|1000
1647432530000|2022-03-16 12:08:50|1090.8|1090.4|1091.2|1090.6|1091.2|1090.8|1090.8|1090.4|3337
1647432540000|2022-03-16 12:09:00|1091.4|1090.8|1091.6|1091|1091.6|1091|1091.4|1090.8|722
1647432550000|2022-03-16 12:09:10|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.4|1091|718
1647432560000|2022-03-16 12:09:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091|0
1647432570000|2022-03-16 12:09:30|1091.8|1091|1092.4|1091.8|1092.4|1091.8|1091.8|1091|316
1647432580000|2022-03-16 12:09:40|1092.6|1092|1092.6|1092|1092.6|1092.2|1092.2|1091.8|6274
1647432590000|2022-03-16 12:09:50||1092.2||1092.2||1092.2||1092.2|0
1647432610000|2022-03-16 12:10:10|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|2188
1647432620000|2022-03-16 12:10:20|1093|1092.6|1091.6|1091|1093.2|1092.8|1091.6|1091|20875
1647432630000|2022-03-16 12:10:30|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.6|1091.2|13101
1647432640000|2022-03-16 12:10:40|1092.2|1091.6|1091.8|1091.4|1092.4|1092|1091.8|1091.4|3414
1647432650000|2022-03-16 12:10:50|1092|1091.6|1091.8|1091.4|1092.2|1091.6|1091.8|1091.4|2433
1647432660000|2022-03-16 12:11:00|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.2|1090.8|4131
1647432670000|2022-03-16 12:11:10|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.2|2660
1647432680000|2022-03-16 12:11:20|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|368
1647432700000|2022-03-16 12:11:40|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1090.8|974
1647432710000|2022-03-16 12:11:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|1110
1647432720000|2022-03-16 12:12:00|1091.4|1090.8|1091.4|1091.2|1091.6|1091.2|1091.4|1090.8|5000
1647432730000|2022-03-16 12:12:10|1091.2|1091|1090.8|1090.4|1091.2|1091|1090.6|1090|6066
1647432740000|2022-03-16 12:12:20|1091|1090.6|1091|1090.4|1091|1090.8|1090.8|1090.4|1315
1647432750000|2022-03-16 12:12:30|1090.8|1090.6|1090.8|1090.6|1091|1090.6|1090.8|1090.6|0
1647432760000|2022-03-16 12:12:40||1090.4||1090.4||1090.4||1090.4|0
1647432770000|2022-03-16 12:12:50||1090.6||1090.6||1090.6||1090.6|0
1647432780000|2022-03-16 12:13:00|1091|1090.8|1090.8|1090.4|1091.4|1091|1090.8|1090.4|7943
1647432790000|2022-03-16 12:13:10|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090|1089.4|1314
1647432800000|2022-03-16 12:13:20|1091|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.4|1922
1647432810000|2022-03-16 12:13:30|1090.8|1090.4|1090.4|1090.2|1090.8|1090.4|1090.4|1090.2|423
1647432820000|2022-03-16 12:13:40|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|149
1647432830000|2022-03-16 12:13:50|1090.4||1090.6||1090.6||1090.4||503
1647432840000|2022-03-16 12:14:00|1090.4|1090|1090.6|1090|1090.6|1090.2|1090.2|1089.8|5273
1647432850000|2022-03-16 12:14:10|1090.4|1089.8|1090.2|1089.8|1090.4|1089.8|1090|1089.4|1596
1647432860000|2022-03-16 12:14:20|1090|1089.6|1090|1089.6|1090|1089.8|1090|1089.6|200
1647432870000|2022-03-16 12:14:30|1089.8|1089.8|1090.2|1089.8|1090.2|1089.8|1089.8|1089.8|1633
1647432880000|2022-03-16 12:14:40|1090|1089.6|1090|1089.6|1090.2|1089.6|1090|1089.6|0
1647432890000|2022-03-16 12:14:50|1090.2|1089.8|1090|1089.6|1090.4|1089.8|1090|1089.4|4689
1647432900000|2022-03-16 12:15:00|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|3824
1647432910000|2022-03-16 12:15:10|1090|1089.6|1090.6|1090|1090.6|1090|1090|1089.6|3948
1647432920000|2022-03-16 12:15:20|1090.8|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090|1845
1647432930000|2022-03-16 12:15:30|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.4|549
1647432940000|2022-03-16 12:15:40||1090.6||1090.6||1090.6||1090.6|0
1647432950000|2022-03-16 12:15:50|1091|1090.8|1090.8|1090.4|1091.6|1091|1090.8|1090.4|3678
1647432960000|2022-03-16 12:16:00|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1647432970000|2022-03-16 12:16:10|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.6|1090.4|5272
1647432980000|2022-03-16 12:16:20|1090.8||1090.8||1090.8||1090.8||830
1647432990000|2022-03-16 12:16:30|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|6449
1647433000000|2022-03-16 12:16:40|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|1111
1647433010000|2022-03-16 12:16:50||1091||1091||1091||1091|49
1647433020000|2022-03-16 12:17:00|1091.4|1090.8|1091|1090.6|1091.4|1091|1090.8|1090.4|14769
1647433030000|2022-03-16 12:17:10|1090.8|1090.4|1090.6|1090|1090.8|1090.6|1090.6|1090|8332
1647433040000|2022-03-16 12:17:20|1090.8|1090.2|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|1784
1647433060000|2022-03-16 12:17:40|1090.8|1090.4|1090.8|1090.6|1090.8|1090.6|1090.8|1090.4|1978
1647433070000|2022-03-16 12:17:50|1091|1090.4|1091|1090.6|1091|1090.6|1091|1090.4|400
1647433080000|2022-03-16 12:18:00|1090.8|1090.4|1089.4|1089.2|1090.8|1090.4|1089.4|1089.2|18324
1647433090000|2022-03-16 12:18:10|1089.6|1089|1090.4|1090|1090.4|1090|1089.6|1088.8|10834
1647433100000|2022-03-16 12:18:20|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.6|1089.2|19190
1647433110000|2022-03-16 12:18:30|1089.6|1089.2|1089.4|1089|1089.8|1089.4|1089.4|1089|548
1647433120000|2022-03-16 12:18:40|1089.6|1089.2|1090|1089.6|1090.2|1089.6|1089.4|1089|10346
1647433130000|2022-03-16 12:18:50|1089.8|1089.4|1090.2|1089.8|1090.2|1089.8|1089.8|1089.4|6897
1647433140000|2022-03-16 12:19:00|1090.4|1090|1090.2|1089.8|1090.4|1090.2|1090|1089.8|8511
1647433150000|2022-03-16 12:19:10|1090|1089.6|1090.6|1090|1090.6|1090.2|1090|1089.4|5454
1647433160000|2022-03-16 12:19:20|1090.4|1089.8|1089.2|1088.6|1090.4|1090|1089|1088.6|10883
1647433170000|2022-03-16 12:19:30|1089|1088.4|1089|1088.4|1089.4|1088.8|1088.4|1088|13625
1647433180000|2022-03-16 12:19:40|1089.2|1088.6|1089.8|1089.2|1089.8|1089.2|1089|1088.6|1526
1647433190000|2022-03-16 12:19:50|1089.6|1089.4|1089.8|1089.2|1089.8|1089.4|1089.4|1088.8|3704
1647433200000|2022-03-16 12:20:00|1089.6|1089.4|1090.2|1089.8|1090.2|1089.8|1089.6|1089.2|0
1647433210000|2022-03-16 12:20:10|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1647433220000|2022-03-16 12:20:20|1089.8|1089.4|1089.4|1089.2|1090|1089.4|1089.2|1088.6|13192
1647433230000|2022-03-16 12:20:30|1089.2|1089|1089|1088.6|1089.2|1089|1089|1088.6|1022
1647433240000|2022-03-16 12:20:40|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|2662
1647433250000|2022-03-16 12:20:50|1089.2||1089||1089.2||1089||0
1647433260000|2022-03-16 12:21:00|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|3344
1647433270000|2022-03-16 12:21:10|1089.4|1089|1089.6|1089.2|1089.8|1089.4|1089.4|1089|693
1647433280000|2022-03-16 12:21:20|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.2|1088.8|8551
1647433290000|2022-03-16 12:21:30|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089.2|0
1647433300000|2022-03-16 12:21:40|1090|1089.6|1090|1089.6|1090.2|1089.8|1089.8|1089.6|1911
1647433310000|2022-03-16 12:21:50|1090.2|1089.8|1091.2|1090.8|1091.2|1090.8|1090|1089.8|8196
1647433320000|2022-03-16 12:22:00|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|150
1647433330000|2022-03-16 12:22:10|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|2781
1647433340000|2022-03-16 12:22:20||1090.8||1090.8||1090.8||1090.8|1417
1647433350000|2022-03-16 12:22:30|1091.2|1091|1090.4|1090|1091.2|1091|1090.4|1090|8586
1647433360000|2022-03-16 12:22:40|1090.2|1089.8|1090.2|1089.6|1090.4|1090|1090|1089.4|8735
1647433370000|2022-03-16 12:22:50|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.6|2000
1647433380000|2022-03-16 12:23:00|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1090|1089.6|0
1647433390000|2022-03-16 12:23:10|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|0
1647433400000|2022-03-16 12:23:20|1090.2|1089.6|1089.8|1089.4|1090.2|1089.6|1089.8|1089.4|9203
1647433410000|2022-03-16 12:23:30|1089.6|1089.2|1089.8|1089.2|1089.8|1089.4|1089.4|1089|467
1647433420000|2022-03-16 12:23:40||1089.4||1089.2||1089.4||1089.2|0
1647433430000|2022-03-16 12:23:50|1089.6|1089|1089.6|1089.2|1089.6|1089.2|1089.6|1089|665
1647433440000|2022-03-16 12:24:00|1089.4|1089.4|1089.4|1089|1089.4|1089.4|1089.4|1089|230
1647433450000|2022-03-16 12:24:10|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.6|847
1647433460000|2022-03-16 12:24:20|1089|1088.4|1088.6|1088.4|1089.2|1088.6|1088.6|1088.4|4000
1647433470000|2022-03-16 12:24:30|1088.4|1088.2|1089.2|1088.6|1089.2|1088.8|1088.4|1088|12496
1647433480000|2022-03-16 12:24:40||1088.8||1088.8||1088.8||1088.8|0
1647433500000|2022-03-16 12:25:00||1089||1088.8||1089||1088.8|0
1647433510000|2022-03-16 12:25:10|1089.4|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|802
1647433520000|2022-03-16 12:25:20|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089|280
1647433530000|2022-03-16 12:25:30||1089.2||1089.2||1089.4||1089.2|0
1647433540000|2022-03-16 12:25:40|1089.6|1089.4|1090.2|1089.8|1090.4|1089.8|1089.6|1089.4|505
1647433550000|2022-03-16 12:25:50|1090.4|1090|1090.4|1089.8|1090.4|1090|1090.4|1089.8|299
1647433560000|2022-03-16 12:26:00|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|1158
1647433570000|2022-03-16 12:26:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090|5855
1647433580000|2022-03-16 12:26:20|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|335
1647433590000|2022-03-16 12:26:30||1090.8||1090.6||1090.8||1090.6|5488
1647433620000|2022-03-16 12:27:00||1090.8||1090.6||1090.8||1090.6|3671
1647433630000|2022-03-16 12:27:10|1090.8||1091||1091||1090.8||1238
1647433650000|2022-03-16 12:27:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090|7994
1647433660000|2022-03-16 12:27:40|1090.4|1090|1089.6|1089|1090.6|1090.2|1089.6|1089|3166
1647433670000|2022-03-16 12:27:50|1089.4||1089.4||1089.6||1089.4||0
1647433680000|2022-03-16 12:28:00|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089.2|1088.6|9095
1647433690000|2022-03-16 12:28:10|1089.8|1089|1089.4|1088.8|1089.8|1089.2|1089|1088.4|6166
1647433700000|2022-03-16 12:28:20|1089.2||1089.2||1089.4||1089.2||0
1647433710000|2022-03-16 12:28:30|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|1118
1647433720000|2022-03-16 12:28:40|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|6138
1647433730000|2022-03-16 12:28:50|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|4265
1647433740000|2022-03-16 12:29:00|1089.8|1089.4|1090|1089.6|1090.2|1089.6|1089.6|1089.2|9196
1647433750000|2022-03-16 12:29:10||1089.4||1089.6||1089.6||1089.4|0
1647433760000|2022-03-16 12:29:20|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|3301
1647433770000|2022-03-16 12:29:30|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090|261
1647433780000|2022-03-16 12:29:40|1090.6|1090.2|1090.8|1090.4|1091|1090.6|1090.6|1090.2|600
1647433790000|2022-03-16 12:29:50|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.2|1089.6|13379
1647433800000|2022-03-16 12:30:00|1090.8|1090.8|1090.8|1090.4|1092|1091.4|1090.8|1090.4|15337
1647433810000|2022-03-16 12:30:10|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|3689
1647433820000|2022-03-16 12:30:20|1091|1090.6|1091|1090.6|1091|1090.6|1090.4|1090|3694
1647433830000|2022-03-16 12:30:30|1090.8|1090.4|1090.6|1090.4|1090.8|1090.6|1090.4|1090|18740
1647433840000|2022-03-16 12:30:40|1090.8||1090.8||1090.8||1090.8||0
1647433850000|2022-03-16 12:30:50|1090.6||1090.6||1090.6||1090.6||76
1647433860000|2022-03-16 12:31:00|1090.8|1090.6|1091.2|1090.6|1091.2|1090.8|1090.6|1090.4|5803
1647433870000|2022-03-16 12:31:10||1090.8||1090.8||1090.8||1090.8|0
1647433880000|2022-03-16 12:31:20|1091.4||1091.2||1091.4||1091.2||11
1647433890000|2022-03-16 12:31:30|1091|1090.6|1090.8|1090.6|1091|1090.8|1090.8|1090.6|5141
1647433910000|2022-03-16 12:31:50|1091||1091||1091||1091||815
1647433920000|2022-03-16 12:32:00|1090.8|1090.2|1090|1089.6|1090.8|1090.2|1089.8|1089.2|10194
1647433930000|2022-03-16 12:32:10|1090.2|1089.8|1089.6|1089.2|1090.2|1089.8|1089.6|1089.2|700
1647433940000|2022-03-16 12:32:20|1089.4|1089.4|1089|1088.6|1089.4|1089.4|1088.8|1088.4|7722
1647433950000|2022-03-16 12:32:30|1088.8||1088.8||1089||1088.8||0
1647433960000|2022-03-16 12:32:40|1089||1089||1089||1089||182
1647433970000|2022-03-16 12:32:50|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.2|3122
1647433980000|2022-03-16 12:33:00|1088.8|1088.4|1088.6|1088.2|1088.8|1088.6|1088.4|1088.2|7222
1647433990000|2022-03-16 12:33:10|1088.4|1088|1087.4|1087|1088.4|1088|1087.2|1086.8|1920
1647434000000|2022-03-16 12:33:20|1087.2|1086.8|1087.4|1087|1087.6|1087.2|1087|1086.4|13394
1647434010000|2022-03-16 12:33:30|1087.2|1087.2|1087.4|1087|1087.6|1087.2|1087|1086.8|9516
1647434020000|2022-03-16 12:33:40|1087.2||1087.2||1087.4||1087.2||14
1647434030000|2022-03-16 12:33:50|1087.4|1087.2|1087.4|1087.2|1087.8|1087.2|1087.4|1087|1122
1647434040000|2022-03-16 12:34:00|1087.6|1087.4|1088|1087.8|1088.2|1087.8|1087.6|1087.4|1917
1647434050000|2022-03-16 12:34:10|1088.2|1088|1088.2|1087.8|1088.4|1088|1088|1087.6|5938
1647434060000|2022-03-16 12:34:20|1088.4|1088|1089.6|1089.2|1089.6|1089.2|1088.4|1088|229
1647434070000|2022-03-16 12:34:30|1089.2|1089|1090|1089.4|1090|1089.6|1089.2|1089|8264
1647434080000|2022-03-16 12:34:40|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|0
1647434090000|2022-03-16 12:34:50|1090|1089.6|1090|1089.6|1090|1089.6|1089.6|1089.4|2767
1647434100000|2022-03-16 12:35:00|1090.2|1089.8|1089.6|1089.2|1090.2|1089.8|1089|1088.6|14428
1647434110000|2022-03-16 12:35:10|1089.4|1089|1089|1088.8|1089.4|1089|1089|1088.6|2934
1647434120000|2022-03-16 12:35:20|1088.8|1088.6|1088.2|1087.8|1089|1088.8|1088.2|1087.6|645
1647434130000|2022-03-16 12:35:30|1088|1087.6|1088|1087.4|1088.2|1087.6|1086.8|1086.4|5137
1647434140000|2022-03-16 12:35:40|1088.2|1087.6|1087.8|1087.6|1088.2|1087.6|1087.8|1087.6|0
1647434150000|2022-03-16 12:35:50|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|1109
1647434160000|2022-03-16 12:36:00|1087.6|1087.6|1087.8|1087.6|1088.2|1087.6|1087.6|1087.4|4696
1647434170000|2022-03-16 12:36:10|1088|1087.8|1087.8|1087.6|1088.4|1088|1087.8|1087.6|2684
1647434180000|2022-03-16 12:36:20|1087.6|1087.4|1087.6|1087.2|1087.6|1087.6|1087.6|1087.2|1926
1647434200000|2022-03-16 12:36:40|1087.4|1087|1087|1086.4|1087.6|1087|1086.8|1086.4|6713
1647434210000|2022-03-16 12:36:50|1086.8|1086.2|1086.2|1085.6|1087|1086.2|1086.2|1085.6|1059
1647434220000|2022-03-16 12:37:00|1086|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.6|3858
1647434230000|2022-03-16 12:37:10|1086.4|1086|1087.6|1087.2|1087.8|1087.2|1086.4|1086|16507
1647434240000|2022-03-16 12:37:20|1087.8|1087.4|1087.6|1087.2|1088|1087.6|1087.6|1087.2|14638
1647434250000|2022-03-16 12:37:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|2805
1647434260000|2022-03-16 12:37:40|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|2750
1647434270000|2022-03-16 12:37:50|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.4|18036
1647434280000|2022-03-16 12:38:00|1088|1087.6|1088.8|1088.4|1089.4|1089|1088|1087.6|6561
1647434290000|2022-03-16 12:38:10|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.6|752
1647434300000|2022-03-16 12:38:20|1089|1088.8|1089.8|1089.4|1089.8|1089.4|1089|1088.8|677
1647434310000|2022-03-16 12:38:30|1090|1089.6|1090|1089.4|1090|1089.8|1089.8|1089.4|6748
1647434320000|2022-03-16 12:38:40|1090.2|1089.6|1090|1089.8|1090.2|1089.8|1090|1089.6|9338
1647434330000|2022-03-16 12:38:50|1090.2|1090|1090.2|1090|1090.4|1090|1090.2|1089.8|10794
1647434340000|2022-03-16 12:39:00|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.6|11347
1647434350000|2022-03-16 12:39:10|1090.4|1089.6|1089.2|1089|1090.4|1089.6|1089|1088.6|2040
1647434360000|2022-03-16 12:39:20|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|14350
1647434370000|2022-03-16 12:39:30|1089.4|1089|1090.4|1090|1090.6|1090|1089.2|1089|3062
1647434390000|2022-03-16 12:39:50|1090.6|1090.2|1090.8|1090.6|1090.8|1090.6|1090.6|1090.2|3560
1647434400000|2022-03-16 12:40:00|1091|1090.8|1091.6|1091|1092|1091.4|1091|1090.8|7410
1647434410000|2022-03-16 12:40:10|1091.4|1091.2|1092|1091.6|1092|1091.6|1091.4|1091.2|4181
1647434420000|2022-03-16 12:40:20|1092.2|1091.8|1091.6|1091.4|1092.2|1092|1091.4|1091|4972
1647434430000|2022-03-16 12:40:30|1091.8|1091.2|1092.2|1091.8|1092.2|1091.8|1091.8|1091.2|2382
1647434440000|2022-03-16 12:40:40|1092.4|1092|1092.8|1092.6|1092.8|1092.6|1092.4|1092|85
1647434450000|2022-03-16 12:40:50|1093|1092.8|1093.8|1093.4|1094|1093.4|1093|1092.8|3391
1647434460000|2022-03-16 12:41:00|1093.6|1093.2|1092.2|1091.8|1093.6|1093.2|1092.2|1091.8|7451
1647434470000|2022-03-16 12:41:10|1092.4|1092|1092.6|1092|1093|1092.4|1092|1091.4|17345
1647434480000|2022-03-16 12:41:20|1092.8|1092.2|1092.8|1092.2|1092.8|1092.4|1092.8|1092.2|0
1647434490000|2022-03-16 12:41:30||1092.4||1092.2||1092.4||1092.2|0
1647434500000|2022-03-16 12:41:40|1092.6|1092.4|1093.2|1092.6|1093.2|1092.6|1092.6|1092.2|2683
1647434510000|2022-03-16 12:41:50||1092.8||1092.8||1092.8||1092.6|100
1647434520000|2022-03-16 12:42:00|1093|1092.6|1092.6|1092.4|1093|1092.6|1092.6|1092.2|4968
1647434530000|2022-03-16 12:42:10|1092.8|1092.6|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|1318
1647434540000|2022-03-16 12:42:20|1093.4|1093|1093|1092.6|1093.4|1093|1093|1092.6|9802
1647434550000|2022-03-16 12:42:30|1092.8|1092.8|1093.2|1092.8|1093.2|1092.8|1092.8|1092.2|1214
1647434560000|2022-03-16 12:42:40|1093|1093|1093|1092.8|1093.2|1093|1093|1092.8|1397
1647434570000|2022-03-16 12:42:50|1093.2||1093.2||1093.2||1093.2||600
1647434580000|2022-03-16 12:43:00|1093|1092.6|1093|1092.4|1093|1092.6|1092.6|1092.4|1418
1647434590000|2022-03-16 12:43:10|1093.2|1092.6|1093|1092.6|1093.2|1092.6|1093|1092.4|100
1647434600000|2022-03-16 12:43:20|1093.2||1093.2||1093.2||1093.2||0
1647434610000|2022-03-16 12:43:30|1093||1092.8||1093||1092.8||0
1647434620000|2022-03-16 12:43:40||1092.4||1092.6||1092.6||1092.4|383
1647434630000|2022-03-16 12:43:50|1093|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|2503
1647434640000|2022-03-16 12:44:00|1093.2|1092.4|1092.6|1092.2|1093.2|1092.6|1092.6|1092.2|3957
1647434650000|2022-03-16 12:44:10|1092.4|1092|1092.4|1092|1092.4|1092.2|1092|1091.6|5153
1647434670000|2022-03-16 12:44:30|1092.2|1091.8|1092.2|1091.8|1092.4|1092.2|1091.4|1091|18411
1647434680000|2022-03-16 12:44:40|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|0
1647434690000|2022-03-16 12:44:50|1092.4|1092|1093.2|1093|1093.4|1093|1092.4|1092|8450
1647434700000|2022-03-16 12:45:00|1093|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.2|11166
1647434710000|2022-03-16 12:45:10|1092.8|1092.4|1091.4|1091|1093|1092.6|1091.4|1091|7759
1647434720000|2022-03-16 12:45:20|1091.2|1090.8|1091.8|1091.4|1092.2|1091.6|1090.8|1090.4|394
1647434730000|2022-03-16 12:45:30|1092|1091.6|1092|1091.4|1092.2|1091.6|1091.8|1091.4|0
1647434740000|2022-03-16 12:45:40|1091.8|1091.2|1091.6|1091|1092|1091.6|1091.4|1091|8433
1647434750000|2022-03-16 12:45:50|1091.4|1090.8|1090|1089.4|1091.4|1091|1089.6|1089.2|10363
1647434760000|2022-03-16 12:46:00|1089.8|1089.6|1090|1089.4|1090.2|1089.8|1089.8|1089.4|11470
1647434770000|2022-03-16 12:46:10|1089.8|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.4|0
1647434780000|2022-03-16 12:46:20|1089.8|1089.6|1089.4|1089|1090|1089.6|1089.2|1089|9631
1647434790000|2022-03-16 12:46:30|1089.6|1089.2|1089.4|1089|1090|1089.6|1089.4|1089|2957
1647434800000|2022-03-16 12:46:40|1089.6|1089.2|1089.8|1089.6|1090|1089.6|1089.6|1089.2|818
1647434810000|2022-03-16 12:46:50|1090|1089.4|1090.4|1090|1090.4|1090|1090|1089.4|3290
1647434820000|2022-03-16 12:47:00|1090.2|1089.8|1089.4|1089|1090.2|1089.8|1089.4|1089|6787
1647434830000|2022-03-16 12:47:10|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|2906
1647434840000|2022-03-16 12:47:20|1089.4|1089.2|1089.4|1088.8|1089.4|1089.2|1089.2|1088.6|9616
1647434850000|2022-03-16 12:47:30|1089.2|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|941
1647434860000|2022-03-16 12:47:40|1089.4|1088.6|1088|1087.6|1089.4|1088.8|1088|1087.6|7828
1647434870000|2022-03-16 12:47:50|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.2|1086.8|7709
1647434880000|2022-03-16 12:48:00|1087.4|1087.4|1088|1087.6|1088|1087.6|1087.4|1087.4|7698
1647434890000|2022-03-16 12:48:10|1088.2|1087.4|1088|1087.8|1088.2|1087.8|1088|1087.4|1033
1647434900000|2022-03-16 12:48:20||1087.6||1087.4||1087.8||1087.4|0
1647434910000|2022-03-16 12:48:30|1087.8|1087.6|1087.6|1087.4|1088|1087.6|1087.6|1087.4|3159
1647434920000|2022-03-16 12:48:40|1087.4|1087.2|1087.6|1087.2|1087.6|1087.4|1087.2|1086.8|2687
1647434930000|2022-03-16 12:48:50|1087.8|1087.4|1087.8|1087.4|1088.4|1087.8|1087.6|1087.2|8252
1647434940000|2022-03-16 12:49:00|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|220
1647434950000|2022-03-16 12:49:10|1087.8|1087.4|1088.2|1087.8|1088.4|1088|1087.8|1087.4|3010
1647434960000|2022-03-16 12:49:20|1088|1087.6|1088.8|1088.4|1089.2|1088.6|1087.8|1087.6|3777
1647434970000|2022-03-16 12:49:30|1089|1088.2|1088|1087.6|1089|1088.4|1088|1087.6|7435
1647434980000|2022-03-16 12:49:40|1088.2|1087.8|1088.8|1088.2|1089|1088.6|1088|1087.8|1854
1647434990000|2022-03-16 12:49:50|1088.6|1088|1088.6|1088.2|1088.8|1088.4|1088.4|1088|840
1647435010000|2022-03-16 12:50:10|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|2618
1647435020000|2022-03-16 12:50:20|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|1375
1647435040000|2022-03-16 12:50:40|1088.8|1088.4|1089.6|1089.2|1089.6|1089.2|1088.8|1088.4|1381
1647435050000|2022-03-16 12:50:50|1089.4||1089.6||1089.6||1089.4||100
1647435060000|2022-03-16 12:51:00|1089.8|1089.4|1090.4|1090|1090.4|1090|1089.6|1089.2|909
1647435070000|2022-03-16 12:51:10|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.8|377
1647435080000|2022-03-16 12:51:20|1090.2|1089.6|1090.2|1089.6|1090.4|1089.8|1089.8|1089.6|12468
1647435090000|2022-03-16 12:51:30|1090|1089.4|1090|1089.8|1090|1089.8|1089.8|1089.4|0
1647435100000|2022-03-16 12:51:40|1090.2|1090|1090|1089.6|1090.2|1090|1089.8|1089.2|5922
1647435110000|2022-03-16 12:51:50|1090.2|1089.4|1090.8|1090.4|1091|1090.6|1090.2|1089.4|730
1647435120000|2022-03-16 12:52:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|5079
1647435130000|2022-03-16 12:52:10|1091|1090.6|1092.4|1092|1092.6|1092|1091|1090.6|19260
1647435140000|2022-03-16 12:52:20|1092.2|1092.2|1092.4|1092|1092.8|1092.4|1092.2|1091.8|4569
1647435150000|2022-03-16 12:52:30|1092.2|1091.8|1092.6|1092|1092.6|1092.2|1092|1091.2|4666
1647435160000|2022-03-16 12:52:40|1092.4|1091.8|1092.2|1091.8|1092.4|1092|1092|1091.8|0
1647435170000|2022-03-16 12:52:50|1092|1091.6|1090.6|1090.2|1092|1091.6|1090.6|1090|3094
1647435180000|2022-03-16 12:53:00|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1089.6|1088.8|7359
1647435190000|2022-03-16 12:53:10|1090.6|1090.6|1091|1090.6|1091.2|1090.8|1090.6|1090.6|270
1647435200000|2022-03-16 12:53:20|||||||||833
1647435210000|2022-03-16 12:53:30||1090.8||1090.6||1090.8||1090.6|1484
1647435220000|2022-03-16 12:53:40||1090.8||1090.6||1090.8||1090.6|0
1647435230000|2022-03-16 12:53:50|1090.8|1090.4|1090.4|1090|1091|1090.4|1090.4|1090|5014
1647435240000|2022-03-16 12:54:00|1090.2|1089.8|1089|1088.4|1090.2|1089.8|1088.6|1088.2|1400
1647435250000|2022-03-16 12:54:10|1088.8|1088.2|1089|1088.4|1089|1088.4|1088.6|1088|4211
1647435260000|2022-03-16 12:54:20|1088.8|1088.6|1089|1088.4|1089|1088.6|1088.6|1088.2|2860
1647435270000|2022-03-16 12:54:30|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.6|0
1647435280000|2022-03-16 12:54:40|1089.2|1088.8|1089.2|1088.6|1089.4|1089|1089.2|1088.6|1738
1647435290000|2022-03-16 12:54:50|1089.4|1088.8|1089.2|1089|1089.4|1089|1089|1088.8|292
1647435300000|2022-03-16 12:55:00|1089|1088.8|1089.2|1088.6|1089.2|1088.8|1088.8|1088.4|2635
1647435310000|2022-03-16 12:55:10|1089||1089||1089.2||1089||0
1647435320000|2022-03-16 12:55:20|||||||||850
1647435330000|2022-03-16 12:55:30|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.8|668
1647435340000|2022-03-16 12:55:40|1089.6|1089|1089.6|1089|1089.6|1089.2|1089.6|1089|0
1647435350000|2022-03-16 12:55:50|1089.8|1089.2|1090|1089.6|1090|1089.6|1089.6|1089.2|2618
1647435360000|2022-03-16 12:56:00|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|5690
1647435370000|2022-03-16 12:56:10|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1090|433
1647435380000|2022-03-16 12:56:20|1090.6|1090.4|1090.8|1090.2|1091|1090.6|1090.4|1089.8|9909
1647435390000|2022-03-16 12:56:30|1090.6|1090|1090|1089.6|1090.8|1090.2|1089.8|1089.4|5476
1647435400000|2022-03-16 12:56:40|1089.6|1089.4|1089.8|1089.4|1090|1089.4|1089.6|1089.4|2041
1647435410000|2022-03-16 12:56:50|1090|1089.2|1088.8|1088.2|1090|1089.2|1088.8|1088.2|4198
1647435420000|2022-03-16 12:57:00|1088.6|1088.4|1088|1087.6|1088.6|1088.6|1088|1087.4|1527
1647435430000|2022-03-16 12:57:10|1088.2|1087.8|1089.2|1088.8|1089.2|1088.8|1088.2|1087.8|11378
1647435440000|2022-03-16 12:57:20||1089||1089||1089||1088.8|0
1647435450000|2022-03-16 12:57:30|1089|1088.8|1088.2|1087.8|1089|1089|1088.2|1087.8|3634
1647435460000|2022-03-16 12:57:40|1088.4|1088|1088.6|1088.4|1088.8|1088.4|1088.4|1088|714
1647435470000|2022-03-16 12:57:50|1088|1087.8|1087.4|1087.2|1088|1087.8|1087.2|1086.8|28804
1647435480000|2022-03-16 12:58:00|1087.6|1087.4|1088|1087.6|1088|1087.8|1087.6|1087.4|9855
1647435490000|2022-03-16 12:58:10|1087.8|1087.8|1087.6|1087.2|1088|1087.8|1087.2|1086.8|13697
1647435510000|2022-03-16 12:58:30|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|3840
1647435520000|2022-03-16 12:58:40|1087.8|1087.4|1088|1087.4|1088|1087.6|1087.8|1087.4|4360
1647435530000|2022-03-16 12:58:50|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|683
1647435540000|2022-03-16 12:59:00||1087.4||1087.6||1087.6||1087.4|0
1647435550000|2022-03-16 12:59:10|1088.2|1087.8|1089.8|1089.2|1089.8|1089.4|1088.2|1087.8|60568
1647435560000|2022-03-16 12:59:20|1089.2|1089.4|1088.8|1088.4|1089.2|1089.4|1088.8|1088.4|13818
1647435570000|2022-03-16 12:59:30|1089|1088.8|1089.4|1089|1089.4|1089.2|1089|1088.6|15281
1647435580000|2022-03-16 12:59:40|1089|1088.8|1088.8|1088.6|1089.4|1089|1088.8|1088.6|31925
1647435590000|2022-03-16 12:59:50|1089|1088.8|1088.8|1088.4|1089.2|1088.8|1088.6|1088.4|3169
1647435600000|2022-03-16 13:00:00|1088.4|1088.2|1088.4|1087.8|1088.4|1088.2|1088.2|1087.8|1781
1647435610000|2022-03-16 13:00:10|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.6|1088|4965
1647435620000|2022-03-16 13:00:20|1088.8|1088.4|1089.4|1089|1089.4|1089|1088.8|1088.4|6252
1647435630000|2022-03-16 13:00:30|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089|1088.6|5083
1647435640000|2022-03-16 13:00:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1088.8|0
1647435650000|2022-03-16 13:00:50|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089.2|1088.8|2925
1647435660000|2022-03-16 13:01:00|1089||1089.2||1089.2||1089||641
1647435670000|2022-03-16 13:01:10|1089|1088.6|1088.4|1088|1089.2|1088.8|1088.4|1087.8|11519
1647435680000|2022-03-16 13:01:20|1088.2|1087.8|1087.8|1087.6|1088.4|1087.8|1087.6|1087.2|10577
1647435690000|2022-03-16 13:01:30|1087.6|1087.4|1087.2|1087|1087.6|1087.6|1087|1086.6|6202
1647435700000|2022-03-16 13:01:40|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1086.8|301
1647435710000|2022-03-16 13:01:50|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1086.8|1086.6|5000
1647435720000|2022-03-16 13:02:00|1087.6|1087|1087.6|1087.2|1087.6|1087.4|1087.4|1087|9862
1647435730000|2022-03-16 13:02:10|1087.8|1087.4|1086.8|1086.4|1087.8|1087.4|1086.8|1086.4|14538
1647435740000|2022-03-16 13:02:20|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086|481
1647435750000|2022-03-16 13:02:30|1086.8|1086.4|1087.6|1087.2|1087.8|1087.4|1086.8|1086.4|878
1647435760000|2022-03-16 13:02:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|311
1647435770000|2022-03-16 13:02:50|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.2|1086.6|1251
1647435780000|2022-03-16 13:03:00|1088|1087.6|1088.2|1087.8|1088.4|1088.2|1088|1087.6|7896
1647435800000|2022-03-16 13:03:20|1088|1087.6|1088.4|1088|1088.6|1088.2|1087.6|1087.2|10606
1647435810000|2022-03-16 13:03:30|1088.2|1087.6|1087.2|1086.6|1088.2|1087.6|1087.2|1086.6|8709
1647435820000|2022-03-16 13:03:40|1087.4|1086.8|1087|1086.6|1087.4|1086.8|1086.8|1086.4|2638
1647435830000|2022-03-16 13:03:50|1086.8||1086.8||1087||1086.8||737
1647435840000|2022-03-16 13:04:00|1087|1086.4|1086.8|1086.4|1087|1086.4|1086.8|1086.4|406
1647435850000|2022-03-16 13:04:10|1086.6|1086.2|1086.4|1086|1086.8|1086.2|1086.4|1086|666
1647435860000|2022-03-16 13:04:20|1086|1085.8|1085.4|1085|1086|1085.8|1085.4|1085|4561
1647435870000|2022-03-16 13:04:30|1084.6|1084.4|1084.4|1084|1084.8|1084.6|1084.4|1084|12375
1647435880000|2022-03-16 13:04:40|1084.6|1084.2|1085.8|1085.4|1085.8|1085.4|1084.6|1084.2|3907
1647435890000|2022-03-16 13:04:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085|1084.8|19372
1647435900000|2022-03-16 13:05:00|1085.4|1085|1084.8|1084.2|1085.4|1085|1084.8|1084.2|3912
1647435910000|2022-03-16 13:05:10|1084.6|1084.4|1084.8|1084.2|1084.8|1084.4|1084.4|1084|6209
1647435920000|2022-03-16 13:05:20|1084.6|1084|1083.8|1083.2|1084.6|1084|1083.4|1082.6|11801
1647435930000|2022-03-16 13:05:30|1084|1083.4|1082.4|1082|1084.2|1083.6|1082.2|1081.6|3621
1647435940000|2022-03-16 13:05:40|1082.2|1081.8|1082.2|1081.6|1082.4|1081.8|1082.2|1081.6|499
1647435950000|2022-03-16 13:05:50|1082|1081.4|1080.8|1080.4|1082.2|1081.6|1080.8|1080.2|5772
1647435960000|2022-03-16 13:06:00|1080.6|1080.2|1081.4|1080.6|1081.4|1080.6|1080.6|1080|6802
1647435970000|2022-03-16 13:06:10|1081.2|1080.4|1082|1081.4|1082|1081.4|1081|1080.4|10593
1647435980000|2022-03-16 13:06:20|1082.2|1081.6|1082.4|1081.8|1082.8|1082|1082.2|1081.6|1169
1647435990000|2022-03-16 13:06:30||1082||1082||1082||1082|0
1647436000000|2022-03-16 13:06:40|1082.2|1081.8|1082.4|1082|1082.6|1082|1082.2|1081.8|2711
1647436010000|2022-03-16 13:06:50|1082.6|1082.2|1083.8|1083.4|1083.8|1083.4|1082.6|1082.2|8958
1647436020000|2022-03-16 13:07:00|1084|1083.6|1084.4|1083.8|1084.6|1084|1084|1083.6|4108
1647436030000|2022-03-16 13:07:10|1084.2|1083.6|1083.8|1083.6|1084.2|1083.8|1083.8|1083.4|12444
1647436040000|2022-03-16 13:07:20|1084||1084||1084||1084||138
1647436050000|2022-03-16 13:07:30|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|3076
1647436060000|2022-03-16 13:07:40|1084.2|1083.8|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|11064
1647436070000|2022-03-16 13:07:50|1084.4|1084.4|1085|1084.6|1085|1084.6|1084.4|1084.2|3125
1647436080000|2022-03-16 13:08:00|1084.8||1084.8||1085||1084.8||1336
1647436090000|2022-03-16 13:08:10|1085|1084.4|1084.2|1083.6|1085|1084.4|1084|1083.6|4673
1647436100000|2022-03-16 13:08:20|1084.4|1084|1085|1084.4|1085|1084.4|1084.4|1083.6|511
1647436110000|2022-03-16 13:08:30|1084.8|1084.2|1084.8|1084.6|1085|1084.6|1084.2|1084|48275
1647436120000|2022-03-16 13:08:40|1085|1084.4|1084.6|1084.2|1085|1084.4|1084.4|1083.8|4302
1647436130000|2022-03-16 13:08:50|1084.4|1084|1083.6|1083|1084.4|1084.2|1083.6|1083|7676
1647436140000|2022-03-16 13:09:00|1083.8|1083.2|1084.6|1084|1084.6|1084|1083.8|1083.2|2070
1647436150000|2022-03-16 13:09:10|1084.8|1084.2|1084.6|1084|1084.8|1084.6|1084.6|1083.8|9380
1647436160000|2022-03-16 13:09:20|1084.4|1084.2|1084.6|1084.2|1084.8|1084.2|1084.4|1084|0
1647436170000|2022-03-16 13:09:30||1084||1084.2||1084.4||1084|0
1647436180000|2022-03-16 13:09:40|1084.4|1084.4|1084.6|1084.4|1084.6|1084.4|1084.4|1084.4|389
1647436190000|2022-03-16 13:09:50|1084.8|1084.2|1085|1084.6|1085|1084.6|1084.8|1084.2|3069
1647436200000|2022-03-16 13:10:00|1084.8|1084.4|1084.6|1084.2|1084.8|1084.6|1084.6|1084.2|5751
1647436210000|2022-03-16 13:10:10|1084.8|1084.4|1084.8|1084.4|1085|1084.4|1084.8|1084.4|126
1647436220000|2022-03-16 13:10:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084.2|1869
1647436230000|2022-03-16 13:10:30|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.4|943
1647436250000|2022-03-16 13:10:50|1084.6||1084.8||1084.8||1084.6||0
1647436260000|2022-03-16 13:11:00|1084.6|1084.2|1085|1084.6|1085|1084.6|1084.6|1084.2|5036
1647436270000|2022-03-16 13:11:10|||||||||4
1647436280000|2022-03-16 13:11:20|1085.2|1084.8|1085.2|1085|1085.2|1085|1085.2|1084.6|4775
1647436290000|2022-03-16 13:11:30|1085.4||1085.4||1085.6||1085.4||444
1647436310000|2022-03-16 13:11:50|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|2558
1647436320000|2022-03-16 13:12:00|1085.6|1085.2|1084.4|1084|1085.6|1085.4|1084.4|1084|9366
1647436340000|2022-03-16 13:12:20|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|1718
1647436350000|2022-03-16 13:12:30|1085|1084.6|1085.2|1084.8|1085.4|1085|1085|1084.6|6524
1647436360000|2022-03-16 13:12:40|1085.4|1085|1085.2|1085|1085.4|1085|1085.2|1085|500
1647436370000|2022-03-16 13:12:50|1085.4||1085.4||1085.4||1085.4||0
1647436380000|2022-03-16 13:13:00|1085.2|1084.8|1084.2|1083.8|1085.4|1084.8|1084.2|1083.6|6108
1647436390000|2022-03-16 13:13:10|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1084|2765
1647436400000|2022-03-16 13:13:20|1084.2|1083.8|1084.4|1084|1084.4|1084|1084|1083.4|10848
1647436410000|2022-03-16 13:13:30||1084.2||1084.2||1084.2||1084|0
1647436420000|2022-03-16 13:13:40|1084.6||1084.8||1084.8||1084.6||180
1647436430000|2022-03-16 13:13:50||1084.4||1084.4||1084.4||1084.4|0
1647436440000|2022-03-16 13:14:00|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|438
1647436450000|2022-03-16 13:14:10|1084.8|1084.4|1083.4|1083|1084.8|1084.4|1083.4|1082.8|4223
1647436460000|2022-03-16 13:14:20|1083.6|1082.8|1084.4|1083.8|1084.4|1083.8|1083.6|1082.8|4887
1647436470000|2022-03-16 13:14:30|1084.2|1084.2|1084.2|1083.6|1084.8|1084.4|1084.2|1083.6|6296
1647436480000|2022-03-16 13:14:40|1084|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|0
1647436500000|2022-03-16 13:15:00|1083.8|1083.4|1083.2|1082.6|1083.8|1083.4|1083|1082.6|3654
1647436510000|2022-03-16 13:15:10|1083|1082.8|1082.4|1082.2|1083.2|1082.8|1082.4|1082.2|5969
1647436520000|2022-03-16 13:15:20|1082.6|1082.4|1083.8|1083.4|1084|1083.4|1082.6|1082.4|691
1647436530000|2022-03-16 13:15:30|1083.6|1083.2|1084|1083.4|1084.2|1083.4|1083.6|1083.2|500
1647436540000|2022-03-16 13:15:40|1084.2|1083.2|1083.8|1083.2|1084.2|1083.2|1083.6|1083.2|0
1647436550000|2022-03-16 13:15:50|1083.6|1083.4|1083.4|1083|1083.6|1083.4|1083.4|1083|2641
1647436560000|2022-03-16 13:16:00|1083.6||1083.2||1083.6||1083.2||0
1647436570000|2022-03-16 13:16:10|1083|1082.8|1083.8|1083.2|1083.8|1083.2|1083|1082.6|2962
1647436580000|2022-03-16 13:16:20|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|0
1647436590000|2022-03-16 13:16:30|1083.8|1083|1083.6|1083.2|1083.8|1083.2|1083.4|1082.8|6095
1647436600000|2022-03-16 13:16:40|1083.8|1083.4|1083.8|1083.6|1083.8|1083.6|1083.8|1083.4|480
1647436610000|2022-03-16 13:16:50|1084|1083.8|1084|1083.8|1084|1083.8|1084|1083.8|1155
1647436620000|2022-03-16 13:17:00|1083.8|1083.6|1083.6|1083.2|1084|1083.8|1083.6|1083.2|7171
1647436630000|2022-03-16 13:17:10|1083.2|1083|1084|1083.6|1084|1083.6|1083.2|1083|4468
1647436640000|2022-03-16 13:17:20|1084.2|1083.8|1084.8|1084.2|1084.8|1084.2|1084.2|1083.8|3901
1647436650000|2022-03-16 13:17:30|1085|1084.4|1084.8|1084.4|1085|1084.4|1084.4|1084|4696
1647436660000|2022-03-16 13:17:40|1085|1084.6|1085.6|1085.2|1085.6|1085.2|1085|1084.6|17654
1647436670000|2022-03-16 13:17:50|1085.4|1085|1085|1084.8|1085.6|1085.4|1085|1084.8|17973
1647436680000|2022-03-16 13:18:00|1084.8|1084.6|1085.4|1085|1085.4|1085|1084.6|1084|6905
1647436690000|2022-03-16 13:18:10|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1562
1647436700000|2022-03-16 13:18:20||1085||1085.2||1085.2||1085|0
1647436710000|2022-03-16 13:18:30|1085.8|1085.4|1085.8|1085.6|1086|1085.8|1085.8|1085.4|2892
1647436720000|2022-03-16 13:18:40|1086||1086||1086||1085.8||0
1647436730000|2022-03-16 13:18:50|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.2|9983
1647436740000|2022-03-16 13:19:00||1085.8||1085.8||1085.8||1085.6|862
1647436750000|2022-03-16 13:19:10|1086.2|1086|1086.2|1085.8|1086.2|1086|1086.2|1085.8|3494
1647436760000|2022-03-16 13:19:20|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|2212
1647436770000|2022-03-16 13:19:30|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|2318
1647436780000|2022-03-16 13:19:40|1086.4|1086|1086|1085.6|1086.6|1086.2|1086|1085.6|12132
1647436790000|2022-03-16 13:19:50|1086.2|1086|1086.4|1085.8|1086.4|1086|1086.2|1085.6|806
1647436800000|2022-03-16 13:20:00|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|372
1647436810000|2022-03-16 13:20:10|1086|1085.6|1085.8|1085.2|1086|1085.8|1085.6|1085.2|2488
1647436820000|2022-03-16 13:20:20|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|0
1647436830000|2022-03-16 13:20:30|1085.8|1085.4|1086.2|1085.6|1086.2|1085.8|1085.6|1085.2|7119
1647436840000|2022-03-16 13:20:40|1086|1085.8|1086|1085.4|1086|1085.8|1085.6|1085|4154
1647436850000|2022-03-16 13:20:50|1085.8|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|2103
1647436860000|2022-03-16 13:21:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|500
1647436870000|2022-03-16 13:21:10|1085.4|1085|1085|1084.6|1085.4|1085|1084.8|1084.4|5925
1647436880000|2022-03-16 13:21:20|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.6|1084.4|3604
1647436890000|2022-03-16 13:21:30||1084.8||1084.8||1084.8||1084.8|0
1647436900000|2022-03-16 13:21:40|1085.2|1085|1085.6|1085.2|1085.6|1085.2|1085.2|1084.8|6351
1647436910000|2022-03-16 13:21:50|1085.4|1085|1085.6|1085|1085.6|1085|1085.4|1085|0
1647436920000|2022-03-16 13:22:00|1085.8|1085.2|1086|1085.4|1086|1085.6|1085.8|1085.2|398
1647436930000|2022-03-16 13:22:10|1085.8|1085.6|1086|1085.4|1086|1085.6|1085.8|1085.4|0
1647436940000|2022-03-16 13:22:20|1085.8||1085.8||1085.8||1085.8||0
1647436950000|2022-03-16 13:22:30|1085.6|1085.2|1085.4|1085.2|1085.8|1085.4|1085.4|1085|2792
1647436960000|2022-03-16 13:22:40|1085.6|1085.4|1086.4|1086|1086.6|1086|1085.6|1085.4|8465
1647436970000|2022-03-16 13:22:50|1086.6|1085.8|1086.2|1085.6|1086.6|1085.8|1086|1085.6|12173
1647436980000|2022-03-16 13:23:00|1086|1085.4|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|2175
1647436990000|2022-03-16 13:23:10|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.4|1086|854
1647437000000|2022-03-16 13:23:20||1086.2||1086||1086.2||1086|0
1647437010000|2022-03-16 13:23:30||1086.2||1086||1086.2||1086|274
1647437020000|2022-03-16 13:23:40|1086.2||1086.4||1086.4||1086.2||1090
1647437030000|2022-03-16 13:23:50|||||||||992
1647437040000|2022-03-16 13:24:00|1086.2|1085.8|1085.2|1084.8|1086.2|1085.8|1085|1084.6|8964
1647437050000|2022-03-16 13:24:10|1085||1085.2||1085.2||1085||1402
1647437070000|2022-03-16 13:24:30||1085||1085||1085||1085|0
1647437080000|2022-03-16 13:24:40|1085.4|1085.2|1085.4|1085|1086|1085.6|1085.2|1085|24616
1647437090000|2022-03-16 13:24:50|1085.6|1085.2|1086|1085.6|1086|1085.8|1085.6|1085.2|4473
1647437100000|2022-03-16 13:25:00|1085.8|1085.8|1086.4|1086|1086.4|1086|1085.8|1085.8|807
1647437110000|2022-03-16 13:25:10|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.8|0
1647437120000|2022-03-16 13:25:20|1086||1086.2||1086.4||1086||900
1647437130000|2022-03-16 13:25:30|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.2|5782
1647437140000|2022-03-16 13:25:40|1086.2|1085.4|1086.8|1086.4|1086.8|1086.4|1086.2|1085.4|1925
1647437150000|2022-03-16 13:25:50|1087|1086.6|1086.8|1086.2|1087.2|1086.8|1086.4|1086.2|2519
1647437160000|2022-03-16 13:26:00|1087|1086.4|1087|1086.4|1087.2|1086.8|1087|1086.2|7094
1647437170000|2022-03-16 13:26:10||1086.6||1086.6||1086.6||1086.6|0
1647437180000|2022-03-16 13:26:20|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|735
1647437190000|2022-03-16 13:26:30|1086.8|1086.4|1087.4|1087|1087.4|1087|1086.4|1086.2|10704
1647437200000|2022-03-16 13:26:40|1087.2|1086.8|1087.4|1086.8|1087.4|1087|1087.2|1086.8|0
1647437210000|2022-03-16 13:26:50|1087.2|1086.6|1087.2|1086.8|1087.2|1087|1086.6|1086.2|10676
1647437220000|2022-03-16 13:27:00|1087.4|1087.2|1087.8|1087.4|1087.8|1087.4|1087.4|1087.2|4388
1647437230000|2022-03-16 13:27:10|1088|1087.2|1087.2|1086.8|1088|1087.2|1087.2|1086.8|3808
1647437240000|2022-03-16 13:27:20|1087|1086.6|1086.6|1086.2|1087|1086.6|1086.2|1085.8|5790
1647437250000|2022-03-16 13:27:30|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.4|1086|0
1647437260000|2022-03-16 13:27:40|1086.4|1086.2|1086.4|1086.2|1086.6|1086.4|1086.4|1086|1
1647437270000|2022-03-16 13:27:50|1086.2|1086|1086|1085.4|1086.4|1086|1085.4|1085|4052
1647437280000|2022-03-16 13:28:00||1085.6||1085.6||1085.6||1085.6|0
1647437290000|2022-03-16 13:28:10|1085.8|1085.4|1085.2|1084.8|1085.8|1085.6|1085|1084.6|11099
1647437300000|2022-03-16 13:28:20|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|1168
1647437310000|2022-03-16 13:28:30|1085|1084.6|1085|1084.6|1085.2|1084.6|1084.8|1084.6|1144
1647437320000|2022-03-16 13:28:40|1085.2|1084|1085.2|1084.8|1085.2|1084.8|1084.6|1084|12600
1647437330000|2022-03-16 13:28:50|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1084.8|2860
1647437340000|2022-03-16 13:29:00|||||||||150
1647437350000|2022-03-16 13:29:10|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|0
1647437360000|2022-03-16 13:29:20|1085.6|1085.2|1085.6|1085.2|1085.8|1085.6|1085.6|1085.2|232
1647437370000|2022-03-16 13:29:30|1085.8|1085.6|1085.6|1085.2|1085.8|1085.6|1085.6|1085|5437
1647437380000|2022-03-16 13:29:40|1085.4|1085|1085.8|1085.4|1085.8|1085.4|1085.4|1085|3504
1647437390000|2022-03-16 13:29:50|1085.6|1085.2|1086.8|1086.4|1086.8|1086.4|1085.6|1085.2|14612
1647437400000|2022-03-16 13:30:00|1087|1086.6|1085.2|1084.6|1087.6|1087|1085|1084.6|78027
1647437410000|2022-03-16 13:30:10|1085|1084.4|1085.6|1085|1085.6|1085|1085|1084.2|790
1647437420000|2022-03-16 13:30:20|1085.8|1085.2|1086|1085.6|1086.2|1086|1085.6|1085.2|3272
1647437430000|2022-03-16 13:30:30|1086.2|1085.8|1086.6|1086|1086.8|1086.2|1086.2|1085.6|3813
1647437440000|2022-03-16 13:30:40|1086.4|1085.8|1085.2|1085|1086.4|1086|1084.8|1084.4|38970
1647437450000|2022-03-16 13:30:50|1085|1084.8|1085|1084.6|1085.2|1085|1085|1084.6|2025
1647437460000|2022-03-16 13:31:00|1085.2|1084.8|1085|1084.6|1085.6|1085.2|1084.8|1084.6|6777
1647437470000|2022-03-16 13:31:10|1085.2|1084.8|1085.8|1085.6|1085.8|1085.6|1085|1084.6|15977
1647437480000|2022-03-16 13:31:20|1085.6|1085.4|1086.2|1085.8|1086.2|1085.8|1085.4|1084.8|7001
1647437490000|2022-03-16 13:31:30|1086|1085.6|1085.6|1085.2|1086|1085.6|1085.4|1085|19032
1647437500000|2022-03-16 13:31:40|1085.8|1085.4|1085|1084.6|1085.8|1085.4|1084.8|1084.4|10610
1647437510000|2022-03-16 13:31:50|1085.2|1084.8|1084.2|1084|1085.4|1084.8|1084.2|1084|9396
1647437520000|2022-03-16 13:32:00|1084|1083.6|1084.4|1084|1084.8|1084.4|1083.8|1083.6|18733
1647437530000|2022-03-16 13:32:10|1084.6|1084.2|1084|1083.6|1084.6|1084.2|1084|1083.6|5608
1647437540000|2022-03-16 13:32:20|1083.8|1083.4|1084.2|1083.8|1084.4|1083.8|1082.8|1082.4|17980
1647437550000|2022-03-16 13:32:30|1084|1083.6|1082.8|1082.2|1084.2|1083.6|1082.4|1082|34686
1647437560000|2022-03-16 13:32:40|1083|1082.4|1083.8|1083.2|1083.8|1083.2|1083|1082.4|7525
1647437570000|2022-03-16 13:32:50|1084|1083.4|1083.8|1083.4|1084.2|1083.8|1083.8|1083.4|4219
1647437580000|2022-03-16 13:33:00|1083.6|1083.2|1083.2|1082.8|1083.6|1083.2|1082.4|1082.2|26271
1647437590000|2022-03-16 13:33:10|1083|1083|1083.2|1082.8|1083.6|1083.2|1083|1082.8|15090
1647437600000|2022-03-16 13:33:20|1083|1082.6|1083.2|1082.6|1083.2|1082.8|1081.6|1081|11422
1647437610000|2022-03-16 13:33:30|1083|1082.4|1082.8|1082.4|1083|1082.4|1082.4|1082.2|977
1647437620000|2022-03-16 13:33:40|1083|1082.6|1083.2|1082.8|1083.6|1083.2|1083|1082.6|0
1647437630000|2022-03-16 13:33:50|1083.4|1083|1084.6|1084.2|1084.8|1084.6|1083.4|1083|13675
1647437640000|2022-03-16 13:34:00|1084.8|1084|1083.8|1083.4|1084.8|1084.6|1083.6|1083.2|46893
1647437650000|2022-03-16 13:34:10|1083.6|1083|1081.4|1081|1083.6|1083|1081.4|1081|12164
1647437660000|2022-03-16 13:34:20|1081.6|1081.2|1082.2|1081.8|1082.2|1081.8|1081.4|1081.2|1354
1647437670000|2022-03-16 13:34:30|1082.4|1082|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|9563
1647437680000|2022-03-16 13:34:40|1082.4|1082|1082.4|1082.2|1082.4|1082.2|1082.2|1081.8|4003
1647437690000|2022-03-16 13:34:50|1082.2|1082|1082.6|1082|1082.8|1082.6|1082.2|1081.8|19426
1647437700000|2022-03-16 13:35:00|1082.4|1082.2|1082.6|1082|1082.8|1082.4|1082.4|1082|3571
1647437710000|2022-03-16 13:35:10|1082.4|1082.2|1082.6|1082|1082.6|1082.2|1082.2|1082|9295
1647437720000|2022-03-16 13:35:20|1082.4|1082.2|1082.4|1082|1083.2|1082.8|1082.2|1082|7113
1647437730000|2022-03-16 13:35:30|1082.2|1082.2|1082.6|1082|1083|1082.4|1082.2|1082|9158
1647437740000|2022-03-16 13:35:40|1082.4|1082.2|1082.8|1082.4|1082.8|1082.4|1082|1081.6|2659
1647437750000|2022-03-16 13:35:50|1083|1082.6|1082.8|1082.4|1083.2|1082.8|1082.8|1082.4|2531
1647437760000|2022-03-16 13:36:00|1082.6|1082.2|1082.8|1082.4|1083.2|1082.8|1082.4|1082|13666
1647437770000|2022-03-16 13:36:10|1082.6|1082.2|1081.6|1081.2|1082.6|1082.2|1081.6|1081.2|2387
1647437780000|2022-03-16 13:36:20|1081.4|1081|1080.8|1080.4|1081.6|1081.4|1080.6|1080.4|3543
1647437790000|2022-03-16 13:36:30|1080.6|1080.6|1081.4|1080.8|1081.6|1081.2|1080.6|1080.4|3210
1647437800000|2022-03-16 13:36:40|1081.2|1080.6|1081|1080.6|1081.2|1080.6|1080.6|1080.2|6781
1647437810000|2022-03-16 13:36:50|1080.8|1080.4|1080.8|1080.4|1081.4|1081|1080.8|1080.2|6696
1647437820000|2022-03-16 13:37:00|1080.6|1080.2|1080.2|1079.6|1080.6|1080.2|1079.6|1079|31895
1647437830000|2022-03-16 13:37:10|1080.4|1079.8|1080.8|1080.4|1081|1080.6|1080.4|1079.6|15397
1647437840000|2022-03-16 13:37:20|1080.6|1080.2|1081.6|1081.2|1081.6|1081.2|1080.6|1080.2|10274
1647437850000|2022-03-16 13:37:30|1081.4|1081|1081.8|1081.2|1081.8|1081.4|1081.4|1081|711
1647437870000|2022-03-16 13:37:50|1081.6|1080.8|1080.2|1079.6|1081.6|1081|1079.6|1079|23286
1647437880000|2022-03-16 13:38:00|1080.4|1079.8|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|3140
1647437890000|2022-03-16 13:38:10|1080.4|1079.6|1079.6|1079.2|1080.4|1079.6|1079.2|1079|23298
1647437900000|2022-03-16 13:38:20|1079.8|1079.4|1079.4|1079|1080|1079.6|1079.2|1079|1954
1647437910000|2022-03-16 13:38:30|1079.6|1078.6|1079.2|1078.6|1079.6|1078.8|1078.8|1078.4|5942
1647437920000|2022-03-16 13:38:40|1079.4|1078.8|1079.8|1079.2|1081.4|1080.8|1079.2|1078.8|33663
1647437930000|2022-03-16 13:38:50|1080|1079.6|1082|1081.4|1083.2|1082.8|1079.6|1079.2|9875
1647437940000|2022-03-16 13:39:00|1082.2|1081.6|1083.8|1083.2|1083.8|1083.2|1082.2|1081.6|1138
1647437950000|2022-03-16 13:39:10|1083.6|1082.8|1083.4|1083|1083.6|1083|1082.8|1082.4|8898
1647437960000|2022-03-16 13:39:20|1083.6|1082.8|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|792
1647437970000|2022-03-16 13:39:30|1084|1083.8|1084|1083.6|1084.4|1084|1083.6|1083.2|14831
1647437980000|2022-03-16 13:39:40|1084.2|1083.8|1084.2|1083.6|1084.4|1084|1083.6|1083.2|4064
1647437990000|2022-03-16 13:39:50|1084.4|1083.8|1084.4|1084|1084.4|1084|1084|1083.6|0
1647438000000|2022-03-16 13:40:00|1084.6|1084.2|1085.4|1084.8|1085.4|1085|1084.6|1084.2|3547
1647438010000|2022-03-16 13:40:10|1085.2|1085|1085.4|1084.6|1085.6|1085|1085|1084.6|6764
1647438020000|2022-03-16 13:40:20|1085.2|1084.8|1085|1084.8|1085.2|1084.8|1084.8|1084.6|6707
1647438030000|2022-03-16 13:40:30|1085.2|1084.6|1085.4|1085|1085.4|1085|1085.2|1084.6|3
1647438040000|2022-03-16 13:40:40|1085.2|1084.8|1086.8|1086.4|1087|1086.4|1085.2|1084.8|10932
1647438050000|2022-03-16 13:40:50|1087|1086.2|1085.6|1085.2|1087|1086.4|1085.6|1085.2|6267
1647438060000|2022-03-16 13:41:00|1085.8|1085|1085.2|1085|1085.8|1085.2|1085|1084.4|4272
1647438070000|2022-03-16 13:41:10|1085.4|1084.8|1085.4|1085|1086|1085.4|1085.4|1084.8|789
1647438080000|2022-03-16 13:41:20|1085.2|1084.8|1085.4|1084.8|1085.6|1085.2|1085.2|1084.8|5661
1647438090000|2022-03-16 13:41:30|1085.2|1085|1085.2|1084.8|1085.6|1085.2|1085|1084.8|12657
1647438100000|2022-03-16 13:41:40|1085|1084.6|1085|1084.6|1085.2|1084.6|1084.4|1083.6|4473
1647438110000|2022-03-16 13:41:50|1085.2|1084.4|1086|1085.4|1086|1085.4|1085.2|1084.4|16440
1647438120000|2022-03-16 13:42:00|1086.2|1085.8|1087.4|1087|1087.4|1087|1086.2|1085.8|1565
1647438130000|2022-03-16 13:42:10|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.6|3952
1647438140000|2022-03-16 13:42:20|1087.2|1086.8|1088|1087.4|1088|1087.6|1087.2|1086.8|647
1647438150000|2022-03-16 13:42:30|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|1790
1647438160000|2022-03-16 13:42:40|1088.2|1087.4|1088.8|1088.2|1088.8|1088.2|1088.2|1087.4|3098
1647438170000|2022-03-16 13:42:50|1088.6|1088|1089.2|1088.6|1089.2|1088.8|1088.6|1088|2663
1647438180000|2022-03-16 13:43:00|1089|1088.8|1089.6|1089.2|1090|1089.6|1089|1088.8|3954
1647438190000|2022-03-16 13:43:10|1089.4|1089|1089.4|1089|1090|1089.6|1089.2|1088.8|13976
1647438200000|2022-03-16 13:43:20|1089.2|1088.8|1089|1088.4|1089.2|1088.8|1088.2|1087.8|3922
1647438210000|2022-03-16 13:43:30|1088.8|1088.6|1089.8|1089.2|1089.8|1089.2|1088.8|1088.4|938
1647438220000|2022-03-16 13:43:40|1089.4|1089|1089.8|1089.2|1089.8|1089.2|1089.2|1088.8|2197
1647438230000|2022-03-16 13:43:50|1090|1089.4|1089.8|1089.6|1090|1089.6|1089.8|1089.4|991
1647438240000|2022-03-16 13:44:00|1090|1089.4|1089.8|1089.2|1090|1089.6|1089.6|1089.2|3899
1647438250000|2022-03-16 13:44:10|1089.6|1089.4|1090|1089.4|1090|1089.6|1089.6|1089.4|0
1647438260000|2022-03-16 13:44:20|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|4058
1647438270000|2022-03-16 13:44:30|1090|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.4|13046
1647438280000|2022-03-16 13:44:40|1090.4|1090|1090.4|1089.8|1090.4|1090|1090|1089.8|2257
1647438290000|2022-03-16 13:44:50|1090.6|1090|1089.4|1089|1090.6|1090|1089.4|1088.8|11043
1647438300000|2022-03-16 13:45:00|1089.6|1089.2|1089.8|1089.2|1090|1089.6|1089.6|1089|837
1647438310000|2022-03-16 13:45:10|1089.6|1089|1090.4|1090.2|1090.8|1090.4|1088.4|1087.8|74737
1647438320000|2022-03-16 13:45:20|1090.6|1090.4|1089.4|1089|1091|1090.4|1089.4|1089|2197
1647438330000|2022-03-16 13:45:30|1089.2|1089.2|1088.4|1088|1089.6|1089.2|1088.4|1088|8879
1647438340000|2022-03-16 13:45:40|1088.6|1088.4|1088.6|1088|1088.8|1088.4|1088.4|1088|0
1647438350000|2022-03-16 13:45:50|1088.4|1087.8|1087|1086.4|1088.4|1088|1087|1086.4|9733
1647438360000|2022-03-16 13:46:00|1086.8|1086.6|1087.2|1086.6|1087.2|1086.6|1086.4|1086|1012
1647438370000|2022-03-16 13:46:10|1087|1086.8|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|2262
1647438380000|2022-03-16 13:46:20|1087|1086.6|1087.6|1087|1087.6|1087.2|1087|1086.4|2582
1647438390000|2022-03-16 13:46:30|1087.8|1087.2|1088|1087.4|1088|1087.6|1087.6|1087.2|230
1647438400000|2022-03-16 13:46:40|1087.8|1087.6|1089|1088.6|1089|1088.6|1087.6|1087|12337
1647438410000|2022-03-16 13:46:50|1088.8|1088.4|1088.2|1087.6|1088.8|1088.4|1088.2|1087.6|3036
1647438420000|2022-03-16 13:47:00|1088|1087.4|1088.4|1087.6|1088.4|1088|1087.8|1087.4|226
1647438430000|2022-03-16 13:47:10|1088.2|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1647438440000|2022-03-16 13:47:20|1088.2|1087.6|1088|1087.6|1088.6|1088|1087.8|1087.4|4186
1647438450000|2022-03-16 13:47:30|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.6|1999
1647438460000|2022-03-16 13:47:40|1088.4|1087.6|1088.6|1088|1088.6|1088.2|1088.4|1087.6|204
1647438470000|2022-03-16 13:47:50|1088.8|1088.2|1089|1088.4|1089|1088.4|1088.8|1088.2|1703
1647438480000|2022-03-16 13:48:00|1089.2|1088.6|1090|1089.4|1090|1089.4|1089.2|1088.6|8000
1647438490000|2022-03-16 13:48:10|1090.2|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.6|3853
1647438500000|2022-03-16 13:48:20|1089.8|1089.4|1090.2|1089.8|1090.2|1090|1089.6|1089|10281
1647438510000|2022-03-16 13:48:30|1090.4|1090|1090.4|1089.8|1091.2|1090.8|1090|1089.8|37122
1647438520000|2022-03-16 13:48:40|1090.2|1089.6|1090|1089.4|1090.4|1090|1089.4|1089|35720
1647438530000|2022-03-16 13:48:50|1089.8|1089.6|1089.6|1089.2|1090.4|1090|1089.4|1089|19699
1647438540000|2022-03-16 13:49:00|1089.4|1089|1089|1088.4|1089.4|1089|1088.8|1088.4|4065
1647438550000|2022-03-16 13:49:10|1089.2|1088.6|1089.6|1089.2|1089.8|1089.2|1089|1088.6|2653
1647438560000|2022-03-16 13:49:20|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|5389
1647438570000|2022-03-16 13:49:30|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|1249
1647438580000|2022-03-16 13:49:40|1089.8|1089.4|1089.8|1089.6|1090|1089.8|1089.8|1089.4|52656
1647438590000|2022-03-16 13:49:50|1089.6|1089.4|1089.4|1089|1089.6|1089.4|1089.2|1089|8704
1647438600000|2022-03-16 13:50:00|1089.6|1089.2|1089.4|1089.2|1089.8|1089.4|1089.4|1089|1984
1647438610000|2022-03-16 13:50:10|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.4|1089|12021
1647438620000|2022-03-16 13:50:20|1089.6|1089.2|1088.6|1088.2|1089.8|1089.4|1088.6|1088|16302
1647438630000|2022-03-16 13:50:30|1088.4|1088|1088|1087.4|1088.6|1088.2|1087.8|1087.4|2672
1647438640000|2022-03-16 13:50:40|1087.8|1087.2|1088.4|1088|1088.4|1088|1087.6|1087.2|7450
1647438650000|2022-03-16 13:50:50|1088.2|1087.8|1087|1086.6|1088.6|1088.4|1087|1086.4|15946
1647438660000|2022-03-16 13:51:00|1087.2|1086.4|1087.6|1087.2|1087.8|1087.4|1087|1086.4|4317
1647438670000|2022-03-16 13:51:10|1087.4|1087|1087.4|1086.8|1087.6|1087|1087|1086.8|0
1647438680000|2022-03-16 13:51:20|1087.6|1087|1087.8|1087.4|1088|1087.6|1087.4|1087|1701
1647438690000|2022-03-16 13:51:30|1088|1087.6|1088.8|1088.4|1088.8|1088.4|1087.8|1087.4|1106
1647438700000|2022-03-16 13:51:40|1089|1088.2|1089|1088.6|1089.2|1088.6|1089|1088.2|2454
1647438710000|2022-03-16 13:51:50|1089.4|1088.8|1090|1089.4|1090|1089.4|1089.2|1088.8|387
1647438720000|2022-03-16 13:52:00|1089.8|1089.6|1090|1089.4|1090|1089.6|1089.6|1089|9170
1647438730000|2022-03-16 13:52:10|1089.8|1089.2|1090.4|1090|1090.4|1090|1089.6|1089|23186
1647438740000|2022-03-16 13:52:20|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|5716
1647438750000|2022-03-16 13:52:30|1090.2|1089.8|1091.2|1090.6|1091.2|1090.6|1090.2|1089.8|15727
1647438760000|2022-03-16 13:52:40|1091|1090.4|1090.6|1090|1091.2|1090.8|1090.4|1090|16503
1647438770000|2022-03-16 13:52:50|1090.4|1089.8|1090.4|1090|1090.4|1090|1090|1089.6|1346
1647438780000|2022-03-16 13:53:00|1090.2|1089.8|1090.6|1090.2|1090.6|1090.2|1090|1089.8|3852
1647438790000|2022-03-16 13:53:10||1090||1090||1090.2||1090|910
1647438800000|2022-03-16 13:53:20|1090.4|1090.2|1090.4|1090.2|1090.4|1090.2|1090.4|1090|3636
1647438810000|2022-03-16 13:53:30|1090.2|1090|1089.6|1089.2|1090.2|1090.2|1089.6|1089.2|8077
1647438820000|2022-03-16 13:53:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1647438830000|2022-03-16 13:53:50|1089.6|1089.6|1089.6|1089.2|1090|1089.6|1089.6|1089.2|6463
1647438840000|2022-03-16 13:54:00|1089.8|1089.4|1088.4|1088|1089.8|1089.4|1088.4|1088|9730
1647438850000|2022-03-16 13:54:10|1088.2|1087.8|1088.2|1087.6|1088.4|1088|1088|1087.6|5890
1647438860000|2022-03-16 13:54:20|1088.4|1087.8|1088|1087.6|1088.4|1088|1087.8|1087.4|5780
1647438870000|2022-03-16 13:54:30|1088.2|1087.8|1087.2|1086.6|1088.6|1088.4|1086.8|1086.2|29479
1647438880000|2022-03-16 13:54:40|1087|1086.8|1086.8|1086.2|1087.6|1087.2|1086.6|1086.2|5664
1647438890000|2022-03-16 13:54:50|1087|1086.4|1087.8|1087.4|1087.8|1087.4|1087|1086.4|7443
1647438900000|2022-03-16 13:55:00|1088|1087.8|1088.4|1087.8|1088.4|1087.8|1088|1087.6|1436
1647438910000|2022-03-16 13:55:10|1088.6|1088|1088.6|1088.2|1088.8|1088.4|1088.4|1088|990
1647438920000|2022-03-16 13:55:20|1088.8|1088.4|1089.6|1089.2|1089.6|1089.2|1088.8|1088.4|2263
1647438930000|2022-03-16 13:55:30|1089.4|1089|1089|1088.8|1089.6|1089.2|1089|1088.8|14269
1647438940000|2022-03-16 13:55:40|1089.2|1088.6|1088.8|1088.4|1089.2|1088.6|1088.4|1087.8|4451
1647438950000|2022-03-16 13:55:50|1088.6|1088.2|1087.8|1087.4|1088.8|1088.4|1087.8|1087.4|3867
1647438960000|2022-03-16 13:56:00|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087|1068
1647438970000|2022-03-16 13:56:10|1088|1087.2|1088.4|1087.8|1088.4|1088|1088|1087.2|3599
1647438980000|2022-03-16 13:56:20|1088.6|1088|1089.4|1088.8|1089.4|1089|1088.6|1088|877
1647438990000|2022-03-16 13:56:30|1089.2|1089|1089.6|1089.2|1089.8|1089.4|1089.2|1089|771
1647439000000|2022-03-16 13:56:40|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.2|1088.6|10402
1647439010000|2022-03-16 13:56:50|1089.6|1089.2|1090.2|1089.8|1090.2|1089.8|1089.6|1089.2|2167
1647439020000|2022-03-16 13:57:00|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|1081
1647439030000|2022-03-16 13:57:10|1090|1089.6|1089.8|1089.4|1090.4|1090|1089.8|1089.2|10500
1647439040000|2022-03-16 13:57:20|1089.6|1089.2|1089.6|1089.2|1090|1089.4|1088.8|1088.4|16014
1647439050000|2022-03-16 13:57:30|1089.8|1089.4|1090.2|1090|1090.2|1090|1089.8|1089.4|3834
1647439060000|2022-03-16 13:57:40|1090|1089.6|1090.6|1090|1091|1090.4|1089.8|1089.4|15320
1647439070000|2022-03-16 13:57:50|1090.8|1090.2|1091|1090.4|1091|1090.6|1090.8|1090.2|889
1647439080000|2022-03-16 13:58:00|1090.8|1090.2|1090.4|1090|1090.8|1090.4|1090.4|1090|7159
1647439090000|2022-03-16 13:58:10|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.4|1089.8|23608
1647439100000|2022-03-16 13:58:20|1090.4|1090|1089.4|1089|1090.4|1090|1089.2|1088.6|5197
1647439110000|2022-03-16 13:58:30|1089.2|1089.2|1090.4|1089.8|1090.4|1089.8|1089.2|1089.2|16218
1647439120000|2022-03-16 13:58:40|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1647439130000|2022-03-16 13:58:50|1090.6|1090.2|1090.6|1090|1090.8|1090.4|1090.4|1090|12834
1647439140000|2022-03-16 13:59:00|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1089.8|1089.2|12567
1647439150000|2022-03-16 13:59:10|1090.2|1090|1090.6|1090.2|1090.8|1090.2|1090.2|1090|585
1647439160000|2022-03-16 13:59:20|1090.4|1090.4|1090.8|1090.2|1090.8|1090.4|1090.4|1090|18639
1647439170000|2022-03-16 13:59:30|1090.6|1089.8|1090.4|1090|1090.6|1090|1090.2|1089.8|2348
1647439180000|2022-03-16 13:59:40|1090.6|1090.2|1089.6|1089.2|1090.8|1090.2|1089.6|1089.2|7368
1647439190000|2022-03-16 13:59:50|1089.4|1089.4|1090.2|1089.6|1090.2|1089.8|1089.4|1089.4|732
1647439200000|2022-03-16 14:00:00|1090.4|1089.8|1090.4|1089.8|1090.8|1090|1090.4|1089.8|0
1647439210000|2022-03-16 14:00:10|1090.2|1089.6|1090|1089.2|1090.2|1089.6|1089.6|1089.2|5923
1647439220000|2022-03-16 14:00:20|1089.8|1089.4|1089.8|1089.4|1090.2|1089.6|1089.8|1089.4|600
1647439230000|2022-03-16 14:00:30|1090|1089.2|1089.6|1089|1090|1089.2|1089.4|1088.8|3521
1647439240000|2022-03-16 14:00:40|1089.8|1089.2|1089.2|1088.6|1089.8|1089.4|1089.2|1088.6|15749
1647439250000|2022-03-16 14:00:50|1089|1088.8|1089.6|1089.2|1089.6|1089.2|1089|1088.8|1349
1647439260000|2022-03-16 14:01:00|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|6565
1647439270000|2022-03-16 14:01:10|1089|1089|1088.2|1087.8|1089|1089|1088.2|1087.8|3619
1647439280000|2022-03-16 14:01:20|1088|1087.6|1087|1086.6|1088|1087.8|1086.6|1086|6377
1647439290000|2022-03-16 14:01:30|1087.2|1086.4|1088|1087.6|1088|1087.8|1087.2|1086.4|1169
1647439300000|2022-03-16 14:01:40||1087.4||1087.4||1087.4||1087.4|0
1647439320000|2022-03-16 14:02:00|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.4|1086.8|10768
1647439330000|2022-03-16 14:02:10|1087.8|1087.4|1087.8|1087.4|1088|1087.4|1087.8|1087.2|947
1647439340000|2022-03-16 14:02:20|1088|1087.6|1087.8|1087.2|1088|1087.6|1087.4|1087|2131
1647439350000|2022-03-16 14:02:30|1088|1087.4|1087.8|1087.2|1088|1087.4|1087.6|1087|2667
1647439360000|2022-03-16 14:02:40|1088|1087.4|1087.2|1086.8|1088|1087.6|1087.2|1086.8|4658
1647439370000|2022-03-16 14:02:50|1087.4|1087|1087.6|1087.2|1087.8|1087.4|1087.2|1087|2118
1647439380000|2022-03-16 14:03:00|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.6|1087.2|18903
1647439390000|2022-03-16 14:03:10|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1087|4646
1647439400000|2022-03-16 14:03:20|1087.2|1086.8|1087.4|1087|1087.4|1087|1086.8|1086.6|5806
1647439410000|2022-03-16 14:03:30||1087.2||1086.8||1087.2||1086.8|0
1647439420000|2022-03-16 14:03:40|1087.2|1087|1087.6|1087|1087.8|1087.2|1087.2|1087|2480
1647439430000|2022-03-16 14:03:50|1087.4||1087.4||1087.4||1087.4||0
1647439440000|2022-03-16 14:04:00|1087.2|1086.8|1085.8|1085.4|1087.2|1086.8|1085.6|1085.2|22097
1647439450000|2022-03-16 14:04:10|1086|1085.6|1085.8|1085.4|1086.6|1086|1085.8|1085.2|15761
1647439460000|2022-03-16 14:04:20|1085.6|1085.2|1086.4|1085.8|1086.4|1085.8|1085.6|1085.2|741
1647439470000|2022-03-16 14:04:30|1086.2|1085.6|1085.8|1085.6|1086.4|1085.6|1085.8|1085.4|0
1647439480000|2022-03-16 14:04:40|1086|1085.4|1086|1085.4|1086.2|1085.6|1085|1084.6|12638
1647439490000|2022-03-16 14:04:50|1086.2|1085.6|1086.4|1085.8|1086.8|1086.4|1086.2|1085.6|100
1647439500000|2022-03-16 14:05:00|1086.2|1086|1086.6|1086.2|1086.8|1086.4|1086.2|1085.6|840
1647439510000|2022-03-16 14:05:10|1086.2|1086|1086.4|1086|1086.6|1086.2|1085.6|1085.2|12981
1647439520000|2022-03-16 14:05:20|1086.2|1085.8|1086.4|1085.8|1086.4|1086|1086|1085.6|2758
1647439530000|2022-03-16 14:05:30|1086.6|1086|1086.6|1086.2|1086.8|1086.4|1086.6|1086|150
1647439540000|2022-03-16 14:05:40|1086.4|1086|1086.2|1085.8|1086.4|1086.2|1086.2|1085.6|9015
1647439550000|2022-03-16 14:05:50|1086.4|1086|1086.6|1086|1087|1086.4|1086.4|1086|4376
1647439560000|2022-03-16 14:06:00|1086.8|1085.8|1086.4|1085.8|1086.8|1086|1086|1085.6|24874
1647439570000|2022-03-16 14:06:10|1086.2|1086|1087|1086.8|1087|1086.8|1086.2|1085.8|407
1647439580000|2022-03-16 14:06:20|1087.2|1087|1086.6|1086|1087.4|1087|1086.4|1086|15066
1647439590000|2022-03-16 14:06:30|1086.4|1085.8|1086|1085.6|1086.4|1085.8|1086|1085.4|2369
1647439600000|2022-03-16 14:06:40|1085.8|1085.4|1085.6|1085|1086|1085.6|1085.6|1085|357
1647439610000|2022-03-16 14:06:50|1085.4|1085.2|1084.4|1083.8|1085.4|1085.2|1084.2|1083.6|1463
1647439620000|2022-03-16 14:07:00|1084.2|1084|1084|1083.4|1084.4|1084|1083.2|1082.8|16895
1647439630000|2022-03-16 14:07:10|1083.8|1083.6|1084|1083.8|1084.2|1083.8|1083.8|1083.6|0
1647439640000|2022-03-16 14:07:20|1083.8|1083.6|1084.6|1084.2|1084.8|1084.4|1083.8|1083.4|12044
1647439650000|2022-03-16 14:07:30|1084.8|1084.4|1085.4|1084.8|1085.8|1085.2|1084.8|1084.4|8539
1647439660000|2022-03-16 14:07:40|1085.6|1085|1084.4|1084|1085.8|1085.4|1084.2|1083.8|2172
1647439670000|2022-03-16 14:07:50|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|692
1647439680000|2022-03-16 14:08:00|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|0
1647439690000|2022-03-16 14:08:10|1084.4|1084|1084.6|1084.2|1084.8|1084.4|1084.2|1084|8813
1647439700000|2022-03-16 14:08:20|1084.4|1084.4|1084.4|1084.2|1084.6|1084.4|1084.4|1084.2|2757
1647439710000|2022-03-16 14:08:30|1084.6|1084.4|1084.4|1084|1084.8|1084.4|1084.2|1084|18922
1647439720000|2022-03-16 14:08:40|1084.2|1083.8|1083.4|1083|1084.2|1084|1083|1082.6|9014
1647439730000|2022-03-16 14:08:50|1083.6|1082.8|1083.4|1082.8|1083.6|1082.8|1083.4|1082.8|0
1647439740000|2022-03-16 14:09:00|1083.2||1083.4||1083.4||1083.2||0
1647439750000|2022-03-16 14:09:10|1083.2|1083|1083.4|1083|1083.4|1083|1083.2|1082.8|2377
1647439760000|2022-03-16 14:09:20|1083.2||1083.4||1083.4||1083.2||642
1647439770000|2022-03-16 14:09:30|1083.2|1082.8|1082.8|1082.2|1083.4|1083.2|1082.6|1081.8|23903
1647439780000|2022-03-16 14:09:40|1082.6|1082.4|1083|1082.4|1083|1082.6|1082.6|1082.4|946
1647439790000|2022-03-16 14:09:50|1082.8|1082.2|1081.6|1081|1082.8|1082.2|1081.4|1081|8285
1647439800000|2022-03-16 14:10:00|1081.8|1081.2|1082.4|1081.8|1082.4|1081.8|1081.6|1081.2|2808
1647439810000|2022-03-16 14:10:10|1082.6|1082|1082.4|1082|1082.6|1082.2|1082.4|1082|155
1647439820000|2022-03-16 14:10:20|1082.6|1082.4|1083.2|1082.8|1083.2|1082.8|1082.6|1082.2|5730
1647439830000|2022-03-16 14:10:30|1083.4|1083.2|1083.2|1082.8|1083.8|1083.4|1083|1082.4|18291
1647439840000|2022-03-16 14:10:40|1083.4|1083|1083.6|1083.4|1083.6|1083.4|1083.4|1083|0
1647439850000|2022-03-16 14:10:50|1083.8|1083.6|1084|1083.4|1084|1083.6|1083.8|1083.4|2802
1647439860000|2022-03-16 14:11:00|1084.2|1083.6|1085.2|1084.8|1085.2|1084.8|1084.2|1083.6|5252
1647439870000|2022-03-16 14:11:10|1085|1084.6|1086.8|1086.4|1087.6|1087.2|1085|1084.6|46684
1647439880000|2022-03-16 14:11:20|1087|1086.6|1088.2|1087.8|1089|1088.8|1086.4|1086|56567
1647439890000|2022-03-16 14:11:30|1088.4|1087.6|1090.4|1089.8|1091.8|1091.2|1088.4|1087.6|44455
1647439900000|2022-03-16 14:11:40|1090.2|1089.6|1089.8|1089|1090.8|1090.2|1088.2|1087.6|51016
1647439910000|2022-03-16 14:11:50|1090|1089.2|1090.4|1089.6|1092|1091.4|1090|1089.2|19847
1647439920000|2022-03-16 14:12:00|1090.2|1089.8|1089.6|1089|1090.4|1090|1088.8|1088.2|12240
1647439930000|2022-03-16 14:12:10|1089.8|1089.2|1089.4|1088.6|1090.4|1089.6|1088.4|1088|25585
1647439940000|2022-03-16 14:12:20|1089.2|1088.8|1088.8|1088.4|1089.8|1089.2|1088.4|1087.8|8089
1647439950000|2022-03-16 14:12:30|1089|1088.2|1088.2|1087.8|1089|1088.4|1088.2|1087.6|10924
1647439960000|2022-03-16 14:12:40|1088.6|1088|1088.4|1087.8|1088.6|1088|1087.6|1087|11282
1647439970000|2022-03-16 14:12:50|1088.2|1087.6|1089|1088.4|1089|1088.4|1088|1087.6|1278
1647439980000|2022-03-16 14:13:00|1089.2|1088.6|1088.6|1088|1089.4|1089|1088.4|1088|14442
1647439990000|2022-03-16 14:13:10|1088.4|1087.8|1088.6|1088|1088.8|1088.2|1087.6|1087.2|3479
1647440000000|2022-03-16 14:13:20|1088.8|1088.2|1090|1089.6|1091|1090.4|1088.8|1088.2|14644
1647440010000|2022-03-16 14:13:30|1089.8|1089.4|1091.6|1090.8|1091.6|1090.8|1089.8|1089.2|16208
1647440020000|2022-03-16 14:13:40|1091.4|1091|1092.6|1092.2|1093|1092.6|1090.8|1090.2|33890
1647440030000|2022-03-16 14:13:50|1092.4|1092|1093|1092.4|1093.8|1093|1092|1091.4|49397
1647440040000|2022-03-16 14:14:00|1093.2|1092.6|1093.4|1092.8|1093.6|1093.2|1093|1092.6|4960
1647440050000|2022-03-16 14:14:10|1093.6|1093|1094.8|1094|1094.8|1094|1093.6|1093|3110
1647440060000|2022-03-16 14:14:20|1094.6|1094.2|1095|1094.4|1095|1094.6|1094.6|1094.2|7507
1647440070000|2022-03-16 14:14:30|1094.8|1094.2|1095.4|1095|1095.8|1095.2|1094.4|1094.2|76976
1647440080000|2022-03-16 14:14:40|1095.6|1095.2|1096.4|1095.8|1096.4|1095.8|1094.8|1094.2|7702
1647440090000|2022-03-16 14:14:50|1096.2|1095.6|1097.4|1096.8|1098|1097.2|1096.2|1095.6|24733
1647440100000|2022-03-16 14:15:00|1097.2|1096.6|1097|1096.6|1097.2|1096.8|1097|1096.6|858
1647440110000|2022-03-16 14:15:10|1097.2|1096.8|1098.2|1097.8|1098.2|1097.8|1097.2|1096.6|21920
1647440120000|2022-03-16 14:15:20|1098.4|1098|1097.8|1097.4|1098.6|1098|1097.8|1097.2|14590
1647440130000|2022-03-16 14:15:30|1098|1097.2|1097.8|1097.2|1098.6|1098|1097.4|1097|7558
1647440140000|2022-03-16 14:15:40|1098|1097.8|1099.6|1099.2|1099.6|1099.2|1098|1097.2|54694
1647440150000|2022-03-16 14:15:50|1099.4|1099|1101|1100.4|1101.6|1101.2|1099.2|1098.8|125883
1647440160000|2022-03-16 14:16:00|1100.4|1100.2|1101.8|1101.2|1102|1101.2|1099.8|1099.4|95019
1647440170000|2022-03-16 14:16:10|1102|1101.4|1103|1102.2|1103.8|1103.4|1101.8|1101|58208
1647440180000|2022-03-16 14:16:20|1102.6|1102|1101.8|1101.2|1102.6|1102|1101|1100.4|49700
1647440190000|2022-03-16 14:16:30|1102.2|1101.4|1102.2|1101.6|1102.6|1102|1101.8|1101.2|8478
1647440200000|2022-03-16 14:16:40|1102|1101.4|1100.8|1100.4|1102|1101.6|1100.8|1100.4|11005
1647440210000|2022-03-16 14:16:50|1101|1100.8|1102.4|1102|1102.6|1102|1100.8|1100.6|20670
1647440220000|2022-03-16 14:17:00|1102.6|1102.2|1102.8|1102.2|1103.6|1103|1102.4|1102|14051
1647440230000|2022-03-16 14:17:10|1102.4|1102.4|1103|1102.6|1103.6|1103|1102.4|1102|3988
1647440240000|2022-03-16 14:17:20|1103.4|1102.8|1104|1103.6|1104|1103.6|1103|1102.6|7310
1647440250000|2022-03-16 14:17:30|1103.8|1103.2|1104.4|1103.8|1104.8|1104.6|1103.8|1103.2|11132
1647440260000|2022-03-16 14:17:40|1104.2|1103.6|1105|1104.2|1105|1104.2|1103.4|1103|6453
1647440270000|2022-03-16 14:17:50|1104.8|1104.6|1105.8|1105.4|1106|1105.6|1104.6|1103.8|13284
1647440280000|2022-03-16 14:18:00|1106|1105.6|1107.2|1106.4|1107.4|1106.8|1106|1105.6|24894
1647440290000|2022-03-16 14:18:10|1107.4|1106.6|1107.8|1107|1108.8|1108.2|1106.8|1106.4|45914
1647440300000|2022-03-16 14:18:20|1108|1107.2|1109.2|1108.6|1109.8|1109.4|1107|1106.8|61714
1647440310000|2022-03-16 14:18:30|1109|1108.4|1110.4|1109.8|1110.6|1109.8|1108.8|1108.2|34210
1647440320000|2022-03-16 14:18:40|1110.8|1110|1110.6|1110|1111.8|1111.2|1110.4|1110|11127
1647440330000|2022-03-16 14:18:50|1110.8|1110.2|1113.4|1113|1114|1113.4|1110.8|1110.2|41563
1647440340000|2022-03-16 14:19:00|1113.2|1112.6|1111|1110.2|1113.8|1113.2|1110.2|1109.6|72211
1647440350000|2022-03-16 14:19:10|1111.2|1110.4|1105.8|1105.4|1112|1111.4|1105.6|1104.6|54185
1647440360000|2022-03-16 14:19:20|1106|1105.8|1108.8|1108.2|1109.6|1109|1104|1103.4|101445
1647440370000|2022-03-16 14:19:30|1109|1108.4|1109.8|1109.2|1110.4|1109.6|1106.8|1106.2|24133
1647440380000|2022-03-16 14:19:40|1109.6|1109|1110.6|1109.8|1110.8|1110.2|1108.8|1108.2|10798
1647440390000|2022-03-16 14:19:50|1110.2|1109.6|1107.6|1106.8|1110.4|1109.8|1107|1106.2|28259
1647440400000|2022-03-16 14:20:00|1107.4|1106.4|1109|1108.6|1109.4|1109|1106.2|1105.6|16588
1647440410000|2022-03-16 14:20:10|1108.8|1108.4|1111.2|1110.2|1111.4|1110.8|1108.8|1108|19188
1647440420000|2022-03-16 14:20:20|1111.4|1110.6|1110.6|1109.8|1111.6|1110.8|1109.8|1109.2|7869
1647440430000|2022-03-16 14:20:30|1110.4|1110|1110.4|1109.8|1110.6|1110.2|1109.6|1109.2|15032
1647440440000|2022-03-16 14:20:40|1109.8|1109.6|1109|1108.4|1110.6|1110.2|1107.8|1107.6|41140
1647440450000|2022-03-16 14:20:50|1108.8|1108.2|1111.8|1111.2|1112|1111.6|1108.6|1108|12799
1647440460000|2022-03-16 14:21:00|1112|1111.6|1110.6|1110|1112.6|1111.6|1110.2|1109.6|16514
1647440470000|2022-03-16 14:21:10|1110.4|1109.8|1111.8|1111.2|1112.4|1111.8|1110|1109.2|40214
1647440480000|2022-03-16 14:21:20|1111.6|1111|1112.8|1112.2|1114|1113.4|1111.6|1110.8|45098
1647440490000|2022-03-16 14:21:30|1113|1112.6|1113.8|1113.2|1113.8|1113.2|1112.2|1111.8|10297
1647440500000|2022-03-16 14:21:40|1113.6|1113.4|1113.2|1112.6|1114|1113.4|1113|1112.6|6170
1647440510000|2022-03-16 14:21:50|1112.8|1112.8|1114|1113.4|1114|1113.4|1112.6|1112.2|9690
1647440520000|2022-03-16 14:22:00|1113.8|1113.2|1113.2|1112.8|1114|1113.6|1112.4|1111.8|11153
1647440530000|2022-03-16 14:22:10|1113.4|1112.6|1114|1113.4|1114|1113.8|1113.4|1112.4|3561
1647440540000|2022-03-16 14:22:20|1113.8|1113|1112.6|1112|1113.8|1113.4|1112.4|1111.8|17264
1647440550000|2022-03-16 14:22:30|1112.8|1112.2|1112|1111.4|1113.4|1112.6|1112|1111.4|4403
1647440560000|2022-03-16 14:22:40|1112.2|1111.8|1110.4|1109.8|1112.6|1112.2|1109.6|1109.2|32629
1647440570000|2022-03-16 14:22:50|1110.6|1110|1112.8|1111.8|1112.8|1111.8|1109.8|1109.2|14600
1647440580000|2022-03-16 14:23:00|1112.6|1112.2|1111.4|1110.6|1113.6|1113.2|1110.6|1110|22006
1647440590000|2022-03-16 14:23:10|1111.6|1110.8|1112|1111.6|1112.4|1112.2|1111.4|1110.8|4444
1647440600000|2022-03-16 14:23:20|1112.2|1111.8|1110.8|1110.4|1112.4|1111.8|1110.6|1110.2|5657
1647440610000|2022-03-16 14:23:30|1110.6|1110.2|1110.2|1109.6|1111.2|1110.6|1109.6|1109|25812
1647440620000|2022-03-16 14:23:40|1110.4|1109.8|1110.8|1110.2|1111.8|1111.2|1109.8|1109.2|15018
1647440630000|2022-03-16 14:23:50|1110.4|1110|1110.6|1110|1111.2|1110.2|1109.6|1109.2|2927
1647440640000|2022-03-16 14:24:00|1110.4|1109.8|1111.6|1111|1111.6|1111|1109.8|1109.4|4272
1647440650000|2022-03-16 14:24:10|1111.8|1111.2|1112.2|1111.4|1112.2|1112|1111.2|1110.6|21044
1647440660000|2022-03-16 14:24:20|1112|1111.2|1111.8|1111.2|1112.4|1111.8|1111|1110.6|56402
1647440670000|2022-03-16 14:24:30|1112|1111.4|1112.4|1111.8|1112.8|1112.2|1111.8|1111.4|4548
1647440680000|2022-03-16 14:24:40|1112.6|1112|1112.4|1111.6|1112.8|1112.4|1111.8|1111.2|20000
1647440690000|2022-03-16 14:24:50|1112|1111.8|1112.4|1111.8|1112.8|1112.2|1112|1111.6|6320
1647440700000|2022-03-16 14:25:00|1112.2|1111.6|1113.4|1112.6|1113.6|1113.2|1111.6|1111.2|54631
1647440710000|2022-03-16 14:25:10|1113.2|1112.4|1113.2|1112.6|1113.8|1113.2|1113.2|1112.4|1489
1647440720000|2022-03-16 14:25:20|1113.4|1112.8|1113|1112.4|1114|1113.4|1112.2|1111.8|24904
1647440730000|2022-03-16 14:25:30|1112.8|1112|1111.2|1110.6|1112.8|1112.2|1111.2|1110.4|12841
1647440740000|2022-03-16 14:25:40|1111|1110.4|1110.6|1110|1111.6|1111|1110.4|1109.8|23242
1647440750000|2022-03-16 14:25:50|1110.4|1110.2|1109.8|1109.2|1110.4|1110.2|1109.6|1109|15597
1647440760000|2022-03-16 14:26:00|1110|1109.6|1111.6|1111|1112.6|1112.2|1110|1109.6|12270
1647440770000|2022-03-16 14:26:10|1111.2|1111.2|1111.6|1111|1113|1112.8|1111.2|1110.8|33341
1647440780000|2022-03-16 14:26:20|1111.8|1111.6|1112.2|1111.6|1112.4|1111.8|1110.8|1110.4|38219
1647440790000|2022-03-16 14:26:30|1112.4|1111.8|1113|1112.2|1113.8|1113.2|1112|1111.8|29653
1647440800000|2022-03-16 14:26:40|1112.8|1112|1110|1109.6|1112.8|1112.4|1110|1109.6|8689
1647440810000|2022-03-16 14:26:50|1109.8|1109.4|1111.2|1110.6|1111.2|1110.6|1109.8|1109.2|4473
1647440820000|2022-03-16 14:27:00|1111.4|1110.8|1111.2|1110.8|1112|1111.4|1111.2|1110.8|1389
1647440830000|2022-03-16 14:27:10|1111|1111.2|1111.2|1110.8|1111.6|1111.2|1110.8|1110.4|8261
1647440840000|2022-03-16 14:27:20|1111|1110.6|1110.6|1110.2|1111|1110.8|1110.4|1110|1682
1647440850000|2022-03-16 14:27:30|1110.8|1110.4|1111.2|1110.6|1111.4|1111|1110.6|1110.2|10292
1647440860000|2022-03-16 14:27:40|1111|1110.4|1110.6|1110.2|1111|1110.4|1110.2|1109.8|6782
1647440870000|2022-03-16 14:27:50|1110.8|1110.4|1111.4|1110.8|1111.8|1111.4|1110.6|1110.2|5759
1647440880000|2022-03-16 14:28:00|1111.2|1111|1111.4|1110.8|1112|1111.6|1111.2|1110.8|6508
1647440890000|2022-03-16 14:28:10|1111.2|1111|1110.8|1110.4|1111.6|1111|1110.8|1110.4|3428
1647440900000|2022-03-16 14:28:20|1111|1110.6|1110.8|1110.2|1112|1111.6|1110.8|1110.2|4699
1647440910000|2022-03-16 14:28:30|1110.6|1110|1110.6|1110.4|1111.2|1110.6|1110.6|1110|3325
1647440920000|2022-03-16 14:28:40|1110.4|1110.2|1109.4|1108.8|1110.6|1110.2|1109.2|1108.8|2603
1647440930000|2022-03-16 14:28:50|1109.2|1108.6|1110.6|1110.2|1110.8|1110.4|1108.8|1108.2|8620
1647440940000|2022-03-16 14:29:00|1110.4|1110|1109.4|1108.8|1110.6|1110|1108.8|1108.4|16183
1647440950000|2022-03-16 14:29:10|1109.2|1108.6|1109.8|1109.2|1110|1109.8|1108.8|1108.4|2552
1647440960000|2022-03-16 14:29:20|1109.4|1109|1109.8|1109.4|1110|1109.6|1109.2|1108.8|13923
1647440970000|2022-03-16 14:29:30|1110|1109.2|1110.6|1110|1111.2|1110.6|1110|1109.2|7843
1647440980000|2022-03-16 14:29:40|1110.4|1110.2|1111.2|1110.8|1111.2|1110.8|1110.4|1109.8|1479
1647440990000|2022-03-16 14:29:50|1111|1110.6|1109|1108.4|1111|1110.6|1108.6|1108.2|37665
1647441000000|2022-03-16 14:30:00|1109.2|1108.2|1108|1107.4|1109.8|1109.2|1107.6|1107.2|22594
1647441010000|2022-03-16 14:30:10|1108.2|1107.6|1108.2|1107.8|1108.4|1108|1107.2|1106.8|30213
1647441020000|2022-03-16 14:30:20|1108.4|1108|1109.6|1109|1109.8|1109.2|1108.4|1108|8359
1647441030000|2022-03-16 14:30:30|1109.2|1109.2|1108|1107.4|1109.8|1109.4|1108|1107.4|24300
1647441040000|2022-03-16 14:30:40|1107.8|1107.6|1108.4|1107.8|1108.4|1108|1107.8|1107.4|4632
1647441050000|2022-03-16 14:30:50|1108.6|1108|1108.4|1108|1108.8|1108.4|1107.8|1107.2|29152
1647441060000|2022-03-16 14:31:00|1108.6|1108.2|1110.6|1110|1110.6|1110|1108.6|1108|4994
1647441070000|2022-03-16 14:31:10|1110.4|1109.8|1111|1110.4|1111|1110.4|1110|1109.6|5628
1647441080000|2022-03-16 14:31:20|1111.2|1110.6|1112|1111.4|1112|1111.6|1111.2|1110.6|3625
1647441090000|2022-03-16 14:31:30|1111.8|1110.8|1112.6|1112.2|1112.6|1112.2|1111|1110.8|24239
1647441100000|2022-03-16 14:31:40|1112.8|1111.8|1112.8|1112.2|1112.8|1112.6|1112.2|1111.8|3826
1647441110000|2022-03-16 14:31:50|1112.6|1112|1112.2|1111.6|1112.6|1112|1112|1111.4|8085
1647441120000|2022-03-16 14:32:00|1112|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|500
1647441130000|2022-03-16 14:32:10|1112|1111.6|1111.8|1111|1112|1111.6|1111.4|1111|3425
1647441140000|2022-03-16 14:32:20|1111.4|1110.6|1112.2|1111.8|1112.4|1112|1111|1110.6|4016
1647441150000|2022-03-16 14:32:30|1112.4|1112|1112.4|1112|1112.4|1112|1111.8|1111.6|21906
1647441160000|2022-03-16 14:32:40|1112.6|1112.2|1112.6|1112|1112.8|1112.2|1112|1111.4|10853
1647441170000|2022-03-16 14:32:50|1112.4|1111.8|1111.6|1111|1112.4|1111.8|1111.4|1111|1656
1647441180000|2022-03-16 14:33:00|1111.4|1110.8|1112.6|1112|1112.8|1112.2|1111.2|1110.8|16637
1647441190000|2022-03-16 14:33:10|1112.4|1111.8|1113|1112.6|1113|1112.8|1112.4|1111.8|5758
1647441200000|2022-03-16 14:33:20|1113.2|1113|1112.8|1112.2|1113.8|1113.4|1112.8|1112|69334
1647441210000|2022-03-16 14:33:30|1112.6|1112.4|1113.6|1113.2|1113.6|1113.4|1112.6|1112.4|5537
1647441220000|2022-03-16 14:33:40|1113.4|1113|1113.2|1112.8|1113.6|1113.2|1113.2|1112.8|12604
1647441230000|2022-03-16 14:33:50|1113.4|1112.6|1113.6|1113.2|1113.6|1113.4|1112.8|1112.2|18334
1647441240000|2022-03-16 14:34:00|1113.4|1113|1113.6|1113.2|1113.8|1113.2|1112.6|1112|45924
1647441250000|2022-03-16 14:34:10|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.8|1113.2|470
1647441260000|2022-03-16 14:34:20|1114|1113.6|1114.8|1114.2|1114.8|1114.4|1114|1113.6|40501
1647441270000|2022-03-16 14:34:30|1114.2|1114|1113.8|1113|1114.8|1114.4|1113.8|1113|25077
1647441280000|2022-03-16 14:34:40|1113.6|1113.2|1112.6|1112|1113.8|1113.4|1112.6|1112|10645
1647441290000|2022-03-16 14:34:50|1112.2|1111.8|1113|1112.4|1113|1112.8|1112.2|1111.6|13751
1647441300000|2022-03-16 14:35:00|1113.2|1113|1113.2|1112.8|1113.8|1113.4|1113|1112.6|2774
1647441310000|2022-03-16 14:35:10|1113.4|1113|1111.4|1110.8|1113.4|1113|1111.2|1110.8|8011
1647441320000|2022-03-16 14:35:20|1111.6|1110.6|1111|1110.6|1111.6|1110.8|1110|1109.4|1518
1647441330000|2022-03-16 14:35:30|1111.2|1110.4|1111.8|1111.2|1111.8|1111.2|1110.8|1110.2|503
1647441340000|2022-03-16 14:35:40|1112|1111.6|1111.6|1111|1112|1111.6|1111|1110.6|9117
1647441350000|2022-03-16 14:35:50|1111.4|1111.2|1111.8|1111.2|1112.2|1111.6|1111.4|1111|3251
1647441360000|2022-03-16 14:36:00|1111.6|1111.4|1112.4|1112|1112.6|1112.2|1111.6|1111.4|2496
1647441370000|2022-03-16 14:36:10|1112.6|1112.2|1113|1112.6|1113|1112.6|1112.4|1112.2|3416
1647441380000|2022-03-16 14:36:20|1112.8|1112.4|1112.4|1111.8|1113|1112.6|1112.2|1111.6|5970
1647441390000|2022-03-16 14:36:30|1112.6|1112|1112|1111.6|1112.6|1112|1111.8|1111.4|866
1647441400000|2022-03-16 14:36:40|1111.8|1111.4|1112.4|1111.8|1112.4|1111.8|1111.2|1110.8|1608
1647441410000|2022-03-16 14:36:50|1112.2|1111.6|1111.8|1111.4|1112.2|1111.6|1111.8|1111.2|2652
1647441420000|2022-03-16 14:37:00|1111.6|1111.2|1111.2|1110.6|1111.6|1111.2|1110.8|1110.4|5150
1647441430000|2022-03-16 14:37:10|1111|1110.4|1109.8|1109.4|1111.2|1111|1109.8|1109.2|4553
1647441440000|2022-03-16 14:37:20|1110|1109.6|1109.8|1109.2|1110.4|1109.8|1109.6|1109.2|6760
1647441450000|2022-03-16 14:37:30|1109.6|1109.4|1110.2|1109.8|1110.2|1109.8|1109.6|1109.4|904
1647441460000|2022-03-16 14:37:40|1110.4|1110|1111.4|1111|1111.4|1111|1110.4|1110|1794
1647441470000|2022-03-16 14:37:50|1111.2|1110.8|1111.6|1111|1111.8|1111.4|1111|1110.6|23449
1647441480000|2022-03-16 14:38:00|1111.4|1110.8|1110.2|1109.8|1111.4|1110.8|1109.8|1109.4|33053
1647441490000|2022-03-16 14:38:10|1110|1109.6|1109.8|1109.4|1110.2|1109.8|1109.6|1109.4|2613
1647441500000|2022-03-16 14:38:20|1109.2|1109|1107.6|1106.8|1109.8|1109.2|1106.8|1106.4|33674
1647441510000|2022-03-16 14:38:30|1107.4|1107|1108.6|1108.4|1108.6|1108.4|1107.4|1106.8|3543
1647441520000|2022-03-16 14:38:40|1108.8|1108.6|1108.4|1107.8|1109.4|1109|1108.2|1107.6|21464
1647441530000|2022-03-16 14:38:50|1108.2|1107.6|1109.4|1108.8|1109.4|1108.8|1108|1107.6|5369
1647441540000|2022-03-16 14:39:00|1109.2|1109|1110.6|1110|1110.8|1110.4|1109.2|1108.8|4114
1647441550000|2022-03-16 14:39:10|1110.4|1110.2|1112|1111.4|1112|1111.4|1110.4|1110|2192
1647441560000|2022-03-16 14:39:20|1111.8|1111.6|1112.4|1112|1112.6|1112.2|1111.8|1111.4|4089
1647441570000|2022-03-16 14:39:30|1112|1111.8|1112.2|1111.8|1112.8|1112.2|1112|1111.6|8247
1647441580000|2022-03-16 14:39:40|1112.4|1112|1113|1112.6|1113|1112.6|1112.4|1112|2214
1647441590000|2022-03-16 14:39:50|1112.8|1112.2|1113|1112.6|1113|1112.6|1112.8|1112.2|2650
1647441600000|2022-03-16 14:40:00|1113.2|1112.8|1113|1112.6|1113.6|1113.2|1113|1112.6|5390
1647441610000|2022-03-16 14:40:10|1112.8|1112.4|1111.6|1111|1113.2|1112.6|1111.4|1111|9113
1647441620000|2022-03-16 14:40:20|1111.4|1110.8|1111.2|1110.6|1111.4|1111.2|1110.4|1109.8|6358
1647441630000|2022-03-16 14:40:30|1111.4|1110.8|1111.4|1110.8|1112|1111.6|1111.2|1110.6|22125
1647441640000|2022-03-16 14:40:40|1111.2|1110.6|1111.6|1111.2|1111.8|1111.4|1111|1110.6|3067
1647441650000|2022-03-16 14:40:50|1111.8|1111.4|1112|1111.4|1112.4|1112|1111.6|1111.4|10865
1647441660000|2022-03-16 14:41:00|1111.8|1111.6|1111.4|1110.8|1112.2|1111.8|1111|1110.6|18608
1647441670000|2022-03-16 14:41:10|1111.6|1110.6|1109.8|1109.4|1111.6|1110.6|1109.4|1108.8|34044
1647441680000|2022-03-16 14:41:20|1110|1109.6|1107.6|1107|1110|1109.6|1107.2|1106.8|20133
1647441690000|2022-03-16 14:41:30|1107.4|1106.8|1107.2|1106.6|1108|1107.6|1105.8|1105.4|46401
1647441700000|2022-03-16 14:41:40|1107|1106.4|1106.4|1105.8|1107.6|1107|1106.2|1105.6|8892
1647441710000|2022-03-16 14:41:50|1106.6|1106|1106.4|1105.8|1108|1107.4|1106.2|1105.6|15782
1647441720000|2022-03-16 14:42:00|1106.2|1105.4|1106|1105.6|1107|1106.4|1105.6|1105|24587
1647441730000|2022-03-16 14:42:10|1105.8|1105.8|1105.4|1104.6|1106|1105.8|1104.6|1104|24749
1647441740000|2022-03-16 14:42:20|1105.6|1105|1104.2|1103.6|1105.8|1105.2|1103.8|1103|25461
1647441750000|2022-03-16 14:42:30|1104|1103.4|1102.2|1101.6|1104|1103.6|1102|1101.6|11912
1647441760000|2022-03-16 14:42:40|1102.4|1102.2|1103.8|1103.2|1104.4|1103.8|1102.4|1102|4046
1647441770000|2022-03-16 14:42:50|1103.2|1103|1102.2|1101.6|1104|1103.6|1102.2|1101.6|46362
1647441780000|2022-03-16 14:43:00|1102|1101.8|1100.6|1100.2|1102|1101.8|1099|1098.4|82631
1647441790000|2022-03-16 14:43:10|1100.8|1100|1098.2|1097.6|1100.8|1100.2|1098.2|1097.6|18908
1647441800000|2022-03-16 14:43:20|1098|1097.4|1095.4|1095|1099|1098.2|1094.4|1094|74441
1647441810000|2022-03-16 14:43:30|1095.6|1095.2|1093.4|1092.8|1096.4|1096|1093.4|1092.8|96226
1647441820000|2022-03-16 14:43:40|1093.2|1092.6|1091.2|1090.6|1093.6|1093.2|1090.4|1090|53043
1647441830000|2022-03-16 14:43:50|1091|1090.4|1092.2|1091.6|1092.6|1092|1090.4|1090|32205
1647441840000|2022-03-16 14:44:00|1092.4|1091.4|1094.4|1094|1095|1094.2|1092.2|1091.2|7709
1647441850000|2022-03-16 14:44:10|1094.8|1093.6|1097.8|1097|1098.4|1097.8|1094|1093.2|38615
1647441860000|2022-03-16 14:44:20|1097.4|1096.6|1100|1099.2|1100.6|1100|1097|1096.2|27505
1647441870000|2022-03-16 14:44:30|1100.2|1099.4|1101.8|1101.2|1102|1101.2|1100|1099.4|66537
1647441880000|2022-03-16 14:44:40|1101.6|1101|1104|1103.2|1104.2|1103.2|1101.2|1100.6|16977
1647441890000|2022-03-16 14:44:50|1104.4|1103.4|1102.2|1101.4|1105.8|1104.8|1102|1101.4|14847
1647441900000|2022-03-16 14:45:00|1102.4|1101.8|1104.8|1104|1105|1104.2|1102.2|1101.4|15688
1647441910000|2022-03-16 14:45:10|1104.6|1103.6|1104.4|1103.6|1105|1104.4|1102.2|1101.2|87657
1647441920000|2022-03-16 14:45:20|1104|1103.4|1106.6|1105.8|1107.2|1106.2|1104|1103.2|17723
1647441930000|2022-03-16 14:45:30|1106.8|1106.2|1106.4|1105.8|1107.6|1106.6|1105.8|1105|18489
1647441940000|2022-03-16 14:45:40|1106.6|1106|1105.4|1104.6|1107|1106.4|1105.4|1104.6|11541
1647441950000|2022-03-16 14:45:50|1105.2|1104.4|1107|1106.4|1107|1106.6|1105|1104.2|19286
1647441960000|2022-03-16 14:46:00|1106.8|1106.2|1104.8|1104.2|1107.8|1107|1104.8|1104.2|7572
1647441970000|2022-03-16 14:46:10|1104.6|1104|1105.2|1104.6|1106.4|1105.6|1103.2|1102.2|17571
1647441980000|2022-03-16 14:46:20|1105.4|1104.4|1105.2|1104.6|1105.6|1104.8|1104.8|1104.2|2218
1647441990000|2022-03-16 14:46:30|1105.4|1104.8|1104.6|1104|1105.8|1105|1104.6|1103.8|2498
1647442000000|2022-03-16 14:46:40|1104.4|1103.8|1104.8|1104|1104.8|1104.2|1103.8|1103.2|1595
1647442010000|2022-03-16 14:46:50|1104.6|1104.4|1105.4|1104.8|1105.6|1104.8|1104.6|1104.4|1880
1647442020000|2022-03-16 14:47:00|1105.6|1105|1105.8|1105.4|1106|1105.4|1105.2|1104.8|7088
1647442030000|2022-03-16 14:47:10|1106|1105.6|1103.2|1102.6|1106.8|1106|1103.2|1102.6|12193
1647442040000|2022-03-16 14:47:20|1103.4|1102.4|1105|1104.4|1105.2|1104.4|1102.6|1101.8|433
1647442050000|2022-03-16 14:47:30|1104.8|1104.2|1104.2|1103.6|1105|1104.2|1104|1103.4|4202
1647442060000|2022-03-16 14:47:40|1104|1103.4|1103.6|1102.6|1104|1103.4|1102.4|1101.8|20227
1647442070000|2022-03-16 14:47:50|1103.2|1102.8|1103|1102.4|1103.6|1103|1102.8|1101.8|6438
1647442080000|2022-03-16 14:48:00|1102.8|1102.2|1101.4|1100.6|1103.4|1102.8|1100.6|1100.4|50242
1647442090000|2022-03-16 14:48:10|1101|1100.4|1100.6|1099.8|1101|1100.4|1100.4|1099.6|7097
1647442100000|2022-03-16 14:48:20|1100.4|1099.2|1100.2|1099.4|1100.8|1100.2|1099.8|1099|15278
1647442110000|2022-03-16 14:48:30|1099.8|1099.2|1100.2|1099.6|1100.2|1099.6|1099|1098.2|3643
1647442120000|2022-03-16 14:48:40|1100.4|1099.8|1100.2|1099.4|1101.4|1100.6|1100.2|1099.2|5846
1647442130000|2022-03-16 14:48:50|1100.6|1099.6|1099.6|1099|1100.6|1099.6|1098.4|1097.8|17128
1647442140000|2022-03-16 14:49:00|1099.2|1098.8|1099|1098.4|1099.6|1099.2|1098.8|1098.4|0
1647442150000|2022-03-16 14:49:10|1099.2|1098.6|1099.6|1099.2|1100|1099.2|1099.2|1098.6|210
1647442160000|2022-03-16 14:49:20|1100|1099.4|1099.6|1099.2|1100.4|1099.6|1099.2|1098.8|6186
1647442170000|2022-03-16 14:49:30|1099.4|1099|1099.4|1098.8|1099.6|1099.2|1098.6|1097.6|5336
1647442180000|2022-03-16 14:49:40|1099.8|1099|1100|1099.2|1100|1099.4|1099.6|1098.8|1729
1647442190000|2022-03-16 14:49:50|1099.8|1098.8|1099.2|1098.2|1100|1099.2|1098.8|1098.2|8515
1647442200000|2022-03-16 14:50:00|1099|1097.8|1098.8|1098.2|1099.4|1098.4|1098|1097.2|9317
1647442210000|2022-03-16 14:50:10|1099.2|1098.4|1100.6|1100|1100.6|1100|1099.2|1098.4|745
1647442220000|2022-03-16 14:50:20|1101|1099.6|1100.6|1100|1101.4|1100.6|1100.6|1099.6|534
1647442230000|2022-03-16 14:50:30|1100.2|1099.8|1101.8|1101|1101.8|1101|1099.4|1098.4|7508
1647442240000|2022-03-16 14:50:40|1101.6|1101.2|1101.6|1101|1102.2|1101.4|1101.4|1100.8|4010
1647442250000|2022-03-16 14:50:50|1101.8|1101.2|1100.8|1100.2|1101.8|1101.2|1100|1099.8|9374
1647442260000|2022-03-16 14:51:00|1101|1100.4|1101|1100.2|1101.4|1100.6|1100.4|1099.8|8107
1647442270000|2022-03-16 14:51:10|1100.8|1100|1101.2|1100.6|1102|1101.6|1100|1099.2|6472
1647442280000|2022-03-16 14:51:20|1101.4|1100.8|1101|1100.2|1102|1101|1100.2|1099.4|5485
1647442290000|2022-03-16 14:51:30|1100.8|1100.4|1101.8|1101|1102|1101.4|1100.8|1100.4|2620
1647442300000|2022-03-16 14:51:40|1102|1101.2|1102.4|1101.8|1103|1102.4|1101.8|1101.2|1685
1647442310000|2022-03-16 14:51:50|1102.6|1102|1103.6|1102.8|1104.4|1103.2|1102.6|1101.8|595
1647442320000|2022-03-16 14:52:00|1103.8|1103.2|1103.8|1103.2|1104.2|1103.8|1103.4|1102.8|7799
1647442330000|2022-03-16 14:52:10|1103.6|1103|1102.6|1101.8|1103.6|1103|1102.2|1101.4|6917
1647442340000|2022-03-16 14:52:20|1102.4|1101.6|1101.8|1101|1102.4|1101.8|1101.4|1100.6|1879
1647442350000|2022-03-16 14:52:30|1101.6|1100.8|1101|1100.4|1101.6|1100.8|1100.8|1100.2|3431
1647442360000|2022-03-16 14:52:40|1101.2|1101|1100.8|1100.2|1101.8|1101|1100.8|1100.2|6458
1647442370000|2022-03-16 14:52:50|1101|1100.4|1100.4|1099.6|1101.2|1100.4|1100.2|1099.6|3558
1647442380000|2022-03-16 14:53:00|1100.2|1099.4|1099.8|1098.8|1100.2|1099.4|1099.6|1098.6|0
1647442390000|2022-03-16 14:53:10|1100|1099.2|1101.2|1100.4|1101.6|1100.8|1100|1099.2|2468
1647442400000|2022-03-16 14:53:20|1101|1100.2|1100.8|1100|1101|1100.4|1100.2|1099.6|2028
1647442410000|2022-03-16 14:53:30|1100.6|1099.8|1099|1098.2|1100.6|1100|1099|1098|226
1647442420000|2022-03-16 14:53:40|1098.8|1098|1098.6|1098|1098.8|1098|1098.6|1098|0
1647442430000|2022-03-16 14:53:50|1098.4|1098.4|1098.6|1098.2|1098.6|1098.4|1098.4|1097.6|373
1647442440000|2022-03-16 14:54:00|1098.8|1098.4|1099|1098.4|1099.4|1098.4|1098.8|1098.2|365
1647442450000|2022-03-16 14:54:10|1099.2|1098.6|1100.6|1099.8|1100.8|1099.8|1099|1098.6|879
1647442460000|2022-03-16 14:54:20|1100.4|1100|1100.8|1100.4|1101.4|1100.6|1100.4|1100|11849
1647442470000|2022-03-16 14:54:30|1101|1100.2|1101.2|1100.8|1101.6|1100.8|1100.4|1100|3049
1647442480000|2022-03-16 14:54:40|1101|1100.6|1101.4|1101|1101.8|1101.4|1100.6|1100.2|3223
1647442490000|2022-03-16 14:54:50|1101.8|1101.2|1102|1101.2|1102.2|1101.4|1101.4|1101|1124
1647442500000|2022-03-16 14:55:00|1102.2|1101.6|1101.6|1101|1102.6|1101.8|1101.6|1100.8|7114
1647442510000|2022-03-16 14:55:10|1101.8|1101.2|1101.8|1101.2|1101.8|1101.4|1101.4|1100.8|1000
1647442520000|2022-03-16 14:55:20|1101.6|1101|1100.8|1100|1101.8|1101.2|1100.6|1099.8|5036
1647442530000|2022-03-16 14:55:30|1100.6|1100.4|1100.2|1099.4|1100.6|1100.4|1100|1099.4|929
1647442540000|2022-03-16 14:55:40|1100.4|1099.6|1100.4|1099.8|1100.6|1100|1100.4|1099.6|2905
1647442550000|2022-03-16 14:55:50|1100.2|1099.6|1099.6|1099|1100.2|1099.6|1099.2|1098.8|3521
1647442560000|2022-03-16 14:56:00|1099.4|1098.8|1099.4|1098.8|1099.4|1099|1099|1098.4|809
1647442570000|2022-03-16 14:56:10|1099.6|1099.4|1100|1099.4|1100|1099.6|1099.4|1098.8|16447
1647442580000|2022-03-16 14:56:20|1100.2|1099.6|1100.4|1099.8|1100.6|1100|1100|1099.4|12712
1647442590000|2022-03-16 14:56:30|1100.6|1100|1100.4|1100|1100.8|1100.2|1100.2|1099.8|0
1647442600000|2022-03-16 14:56:40|1100|1099.8|1099.8|1099.2|1100|1099.8|1099.4|1098.8|18067
1647442610000|2022-03-16 14:56:50|1100|1099|1098.8|1098.2|1100|1099.2|1098.2|1098|12861
1647442620000|2022-03-16 14:57:00|1098.6|1098|1097.6|1096.8|1098.6|1098|1097.2|1096.4|14441
1647442630000|2022-03-16 14:57:10|1097.2|1097|1098.4|1097.6|1098.6|1097.8|1097.2|1096.8|6497
1647442640000|2022-03-16 14:57:20|1098.2|1097.4|1099|1098.6|1099.6|1099|1098|1097.4|1776
1647442650000|2022-03-16 14:57:30|1099.4|1098.8|1100.8|1100.2|1101|1100.2|1099.4|1098.8|8397
1647442660000|2022-03-16 14:57:40|1100.6|1100|1101|1100.2|1101.2|1100.6|1100.4|1099.8|307
1647442670000|2022-03-16 14:57:50|1100.8|1100|1100.8|1100.2|1101|1100.4|1100.4|1099.8|5046
1647442680000|2022-03-16 14:58:00|1101|1100.4|1101.4|1100.8|1101.8|1101.2|1100.8|1100.4|2222
1647442690000|2022-03-16 14:58:10|1101.6|1101|1101.4|1100.8|1102|1101.4|1101|1100.6|54829
1647442700000|2022-03-16 14:58:20|1101.2|1100.6|1100.4|1099.8|1101.2|1100.6|1100.4|1099.4|2590
1647442710000|2022-03-16 14:58:30|1100.6|1100|1101|1100.4|1101.2|1100.8|1100.6|1099.8|13147
1647442720000|2022-03-16 14:58:40|1100.8|1100.8|1100.8|1100.4|1101|1100.8|1100.8|1100.4|5225
1647442730000|2022-03-16 14:58:50|1101|1100.6|1101.6|1100.8|1101.8|1101.2|1101|1100.4|13422
1647442740000|2022-03-16 14:59:00|1101.8|1101|1102.6|1102|1103.4|1102.8|1100.4|1100|17060
1647442750000|2022-03-16 14:59:10|1102.8|1102.2|1103.8|1103.2|1105.2|1104.4|1102.6|1102|40994
1647442760000|2022-03-16 14:59:20|1104|1103.4|1107.4|1106.6|1108|1107.2|1104|1103.2|117964
1647442770000|2022-03-16 14:59:30|1107.2|1107|1107.4|1106.8|1108.4|1107.6|1106.2|1105.4|32952
1647442780000|2022-03-16 14:59:40|1107.2|1106.6|1108.4|1107.8|1109|1108.2|1106.4|1105.8|13795
1647442790000|2022-03-16 14:59:50|1108.2|1107.6|1108.8|1108|1109|1108.4|1108|1107.4|1392
1647442800000|2022-03-16 15:00:00|1108.6|1108.2|1105.8|1105.2|1108.6|1108.2|1105.8|1105|15799
1647442810000|2022-03-16 15:00:10|1106|1105|1107.2|1106.8|1107.6|1106.8|1105.6|1104.8|6089
1647442820000|2022-03-16 15:00:20|1107.4|1106.6|1107.6|1107|1108|1107.4|1106.8|1106.2|487
1647442830000|2022-03-16 15:00:30|1107.8|1107.2|1108.4|1107.8|1108.6|1108|1107.4|1107|1558
1647442840000|2022-03-16 15:00:40|1108.2|1107.6|1108.6|1108.2|1108.6|1108.2|1107|1106.4|25261
1647442850000|2022-03-16 15:00:50|1108.4|1107.8|1107.6|1106.6|1108.4|1107.8|1106.8|1105.8|7013
1647442860000|2022-03-16 15:01:00|1107.4|1106.8|1106.6|1106|1107.6|1107|1106.4|1105.8|7646
1647442870000|2022-03-16 15:01:10|1106.8|1105.8|1105.2|1104.6|1106.8|1106.2|1105.2|1104.6|793
1647442880000|2022-03-16 15:01:20|1105|1104.4|1105|1104.4|1105.2|1104.6|1104.2|1103.4|1934
1647442890000|2022-03-16 15:01:30|1104.8|1104.6|1106.4|1105.6|1106.6|1105.6|1104.8|1104.6|384
1647442900000|2022-03-16 15:01:40|1106.2|1105.8|1101.2|1100.2|1106.2|1105.8|1100|1099|107920
1647442910000|2022-03-16 15:01:50|1101|1100.6|1101|1100.2|1103.2|1102.4|1099.6|1098.8|95958
1647442920000|2022-03-16 15:02:00|1100.8|1100|1104.6|1104|1106.4|1105.4|1099.8|1099.2|39282
1647442930000|2022-03-16 15:02:10|1104.4|1103.8|1104.2|1103.4|1104.4|1103.8|1101.8|1101.2|10413
1647442940000|2022-03-16 15:02:20|1103.8|1103.2|1103|1102.4|1105|1104|1102.4|1101.6|34248
1647442950000|2022-03-16 15:02:30|1102.8|1102.2|1103.6|1103|1103.8|1103.4|1102.6|1101.6|16571
1647442960000|2022-03-16 15:02:40|1103.4|1102.8|1104.4|1103.6|1105|1104|1103|1102.4|39048
1647442970000|2022-03-16 15:02:50|1104.2|1103.4|1105.6|1104.8|1105.6|1104.8|1103.6|1102.8|14835
1647442980000|2022-03-16 15:03:00|1105.4|1105|1105.4|1104.6|1105.8|1105|1104.4|1103.6|12691
1647442990000|2022-03-16 15:03:10|1105|1105|1103.6|1103.2|1105.4|1105|1103.2|1102.4|14913
1647443000000|2022-03-16 15:03:20|1104|1102.8|1105.6|1105|1106|1105|1104|1102.8|4109
1647443010000|2022-03-16 15:03:30|1105.4|1104.6|1106.6|1105.8|1106.6|1105.8|1105.2|1104.6|3098
1647443020000|2022-03-16 15:03:40|1106.4|1105.4|1105.4|1104.6|1106.4|1105.8|1105|1104.6|11727
1647443030000|2022-03-16 15:03:50|1105.2|1104.8|1105.8|1105|1106|1105.4|1105|1104.8|479
1647443040000|2022-03-16 15:04:00|1105.6|1105.2|1105.8|1105|1106|1105.2|1104.8|1104.4|1328
1647443050000|2022-03-16 15:04:10|1105.6|1104.6|1104.8|1104.2|1105.8|1104.8|1104.4|1104|5004
1647443060000|2022-03-16 15:04:20|1104.6|1104.4|1105.8|1105.4|1106|1105.6|1104.6|1104|890
1647443070000|2022-03-16 15:04:30|1106|1105.6|1105.8|1105.4|1106.4|1105.6|1105.4|1104.8|5327
1647443080000|2022-03-16 15:04:40|1106.2|1105.6|1106.2|1105.6|1107.4|1106.6|1106|1105|9958
1647443090000|2022-03-16 15:04:50|1106|1105.2|1106|1105|1106.4|1105.4|1105.2|1104.8|2716
1647443100000|2022-03-16 15:05:00|1105.8|1105.2|1105.4|1104.8|1106|1105.6|1105.4|1104.8|468
1647443110000|2022-03-16 15:05:10|1105.2|1104.6|1105.2|1104.8|1106.4|1105.6|1104.4|1104|8122
1647443120000|2022-03-16 15:05:20|1105.4|1105|1105.2|1104.6|1106|1105.2|1105.2|1104.4|483
1647443130000|2022-03-16 15:05:30|1105|1104.8|1105.4|1104.8|1105.4|1105|1104.4|1104|1844
1647443140000|2022-03-16 15:05:40|1105.6|1105|1106|1105.6|1106|1105.6|1105.6|1105|1663
1647443150000|2022-03-16 15:05:50|1106.4|1105.8|1106.6|1106|1107|1106.4|1106.4|1105.8|9388
1647443160000|2022-03-16 15:06:00|1106.8|1106.2|1106.8|1106.4|1108|1107.2|1106.6|1106|15262
1647443170000|2022-03-16 15:06:10|1107|1106.6|1107.2|1106.4|1107.2|1106.8|1106.4|1106|4140
1647443180000|2022-03-16 15:06:20|1107|1106.6|1105.2|1104.8|1107.2|1106.6|1105.2|1104.6|15881
1647443190000|2022-03-16 15:06:30|1105|1104.4|1104.6|1104|1105.2|1104.4|1104.6|1104|1309
1647443200000|2022-03-16 15:06:40|1104.4|1104.4|1105.2|1104.6|1105.2|1104.6|1104.4|1104|1413
1647443210000|2022-03-16 15:06:50|1105.4|1104.8|1106|1105.2|1106.2|1105.6|1105.4|1104.8|2323
1647443220000|2022-03-16 15:07:00|1106.2|1105.4|1106.6|1106|1107|1106.4|1106|1105.4|2783
1647443230000|2022-03-16 15:07:10|1106.4|1106.2|1105.8|1105|1106.6|1106.2|1105.2|1104.6|9708
1647443240000|2022-03-16 15:07:20|1105.6|1104.8|1104.8|1104.2|1105.8|1105.2|1104.8|1104.2|1700
1647443250000|2022-03-16 15:07:30|1105|1104.4|1104.6|1104.2|1105.4|1104.8|1104.6|1104.2|909
1647443260000|2022-03-16 15:07:40|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104|1100
1647443270000|2022-03-16 15:07:50|1104.4|1104|1105.2|1104.6|1105.4|1104.8|1104.4|1104|3423
1647443280000|2022-03-16 15:08:00|1105.4|1104.8|1105.4|1104.8|1105.8|1105.2|1105.2|1104.6|1926
1647443290000|2022-03-16 15:08:10|1105.2|1105|1105.8|1105.2|1106|1105.2|1105.2|1104.8|10785
1647443300000|2022-03-16 15:08:20|1106|1105.4|1105.8|1105.4|1106.4|1105.6|1105.8|1105.2|2273
1647443310000|2022-03-16 15:08:30|1106|1105.6|1105.4|1104.8|1106.2|1105.8|1105.2|1104.6|9156
1647443320000|2022-03-16 15:08:40|1105.6|1104.6|1104|1103.4|1105.6|1104.8|1104|1103.4|8035
1647443330000|2022-03-16 15:08:50|1103.8|1103.2|1103.6|1103|1104|1103.4|1103|1102.6|1613
1647443340000|2022-03-16 15:09:00|1103.4|1102.8|1102.8|1102.2|1103.4|1103.2|1102.4|1101.6|2096
1647443350000|2022-03-16 15:09:10|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.4|1101.6|0
1647443360000|2022-03-16 15:09:20|1102.2|1102.2|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|1709
1647443370000|2022-03-16 15:09:30|1102.8|1102.4|1103.8|1103.2|1104|1103.4|1102.8|1102.2|4475
1647443380000|2022-03-16 15:09:40|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|194
1647443390000|2022-03-16 15:09:50|1104|1103.2|1105.4|1104.6|1105.6|1105|1104|1103.2|2053
1647443400000|2022-03-16 15:10:00|1105.2|1104.8|1106|1105.4|1106.6|1106.4|1105.2|1104.8|14217
1647443410000|2022-03-16 15:10:10|1105.8|1105.2|1105.4|1105|1106|1105.4|1105.4|1104.6|0
1647443420000|2022-03-16 15:10:20|1105.6|1105.2|1105.8|1105.2|1106.6|1106|1105.6|1105|8481
1647443430000|2022-03-16 15:10:30|1105.6|1105|1106|1105.6|1106|1105.6|1105.2|1104.6|1299
1647443440000|2022-03-16 15:10:40|1105.8|1105.2|1107.2|1106.6|1107.2|1106.8|1105.8|1105.2|14279
1647443450000|2022-03-16 15:10:50|1107.4|1106.8|1107.8|1107.2|1108.2|1107.6|1107.4|1106.8|5237
1647443460000|2022-03-16 15:11:00|1107.6|1106.8|1108.4|1107.6|1108.4|1107.6|1107|1106.4|14896
1647443470000|2022-03-16 15:11:10|1108.6|1107.8|1108|1107.2|1108.6|1108.2|1107.4|1106.8|14592
1647443480000|2022-03-16 15:11:20|1108.4|1107.4|1108.4|1107.8|1109|1108.4|1108.2|1107.4|883
1647443490000|2022-03-16 15:11:30|1108.6|1108|1108|1107.4|1108.8|1108.4|1107.6|1106.8|6561
1647443500000|2022-03-16 15:11:40|1107.8|1107.8|1107.8|1107.2|1107.8|1107.8|1107.2|1106.4|9371
1647443510000|2022-03-16 15:11:50|1107.6|1107|1107.4|1107|1107.8|1107.2|1107.2|1106.8|2372
1647443520000|2022-03-16 15:12:00|1107.6|1107.2|1107.8|1107|1107.8|1107.4|1107.4|1107|1535
1647443530000|2022-03-16 15:12:10|1107.6|1107.2|1106.6|1106.2|1107.8|1107.4|1106.6|1106|6751
1647443540000|2022-03-16 15:12:20|1106.8|1106|1107|1106.4|1107.2|1106.6|1106.4|1106|6513
1647443550000|2022-03-16 15:12:30|1107.2|1106.6|1107|1106.4|1107.4|1106.8|1106.8|1106.4|196
1647443560000|2022-03-16 15:12:40|1107.2|1106.6|1107.2|1106.6|1107.4|1107|1106.8|1106.4|10779
1647443570000|2022-03-16 15:12:50|1107.4|1106.8|1107.8|1107.4|1107.8|1107.4|1107.2|1106.8|1790
1647443580000|2022-03-16 15:13:00|1108|1107.2|1107.4|1107.2|1108|1107.6|1107.2|1107|7031
1647443590000|2022-03-16 15:13:10|1107.6|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|2576
1647443600000|2022-03-16 15:13:20|1107.2|1106.8|1107.4|1107|1107.6|1107|1107.2|1106.8|5782
1647443610000|2022-03-16 15:13:30|1107.6|1107.2|1107.6|1107|1108|1107.6|1107.4|1107|10316
1647443620000|2022-03-16 15:13:40|1107.4|1107.2|1106.4|1105.8|1107.6|1107.2|1106.4|1105.6|8685
1647443630000|2022-03-16 15:13:50|1106.6|1106|1106.4|1106|1106.6|1106.2|1106.4|1106|986
1647443640000|2022-03-16 15:14:00|1106.2|1105.8|1106.2|1105.8|1106.2|1106|1106|1105.6|3000
1647443650000|2022-03-16 15:14:10|1106.4|1106|1107.4|1107|1107.6|1107|1106.4|1106|18709
1647443660000|2022-03-16 15:14:20|1107.2|1106.8|1107|1106.6|1107.4|1107|1107|1106.6|0
1647443670000|2022-03-16 15:14:30|1106.8|1106.4|1106.2|1105.8|1107|1106.6|1106.2|1105.6|8162
1647443680000|2022-03-16 15:14:40|1106.4|1106.2|1107|1106.6|1107|1106.6|1106.4|1105.8|2482
1647443690000|2022-03-16 15:14:50|1106.8|1106.8|1107|1106.6|1107.6|1107|1106.8|1106.6|2564
1647443700000|2022-03-16 15:15:00|1106.8|1106.4|1107.2|1106.6|1107.2|1106.8|1106.6|1106.2|7964
1647443710000|2022-03-16 15:15:10|1107|1106.4|1106|1105.6|1107|1106.4|1105.8|1105.6|570
1647443720000|2022-03-16 15:15:20|1105.8|1105.4|1106.4|1106|1106.4|1106|1105.6|1105|2387
1647443730000|2022-03-16 15:15:30|1106.6|1106.2|1107.4|1106.8|1107.6|1107.2|1106.6|1106|2732
1647443740000|2022-03-16 15:15:40|1107.2|1107|1106.6|1106|1107.6|1107|1106.4|1105.8|8727
1647443750000|2022-03-16 15:15:50|1106.4|1106.2|1107.6|1107.2|1107.6|1107.2|1106.4|1106.2|1321
1647443760000|2022-03-16 15:16:00|1107.8|1107.4|1108|1107.6|1108.6|1108.2|1107.8|1107.2|31487
1647443770000|2022-03-16 15:16:10|1108.2|1107.8|1108|1107.6|1108.4|1108|1108|1107.6|6926
1647443780000|2022-03-16 15:16:20|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1647443790000|2022-03-16 15:16:30|1107.8|1107.6|1106.8|1106.4|1108|1107.6|1106.8|1106.4|4807
1647443800000|2022-03-16 15:16:40|1107|1106.6|1107.4|1107|1107.8|1107.2|1106.8|1106.4|823
1647443810000|2022-03-16 15:16:50|1107.6|1107.4|1106.4|1105.8|1107.8|1107.4|1106.4|1105.8|6759
1647443820000|2022-03-16 15:17:00|1106.6|1106|1107|1106.4|1107.4|1107|1106.6|1106|1407
1647443830000|2022-03-16 15:17:10|1106.8|1106.6|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|0
1647443840000|2022-03-16 15:17:20|1106.6|1106.2|1107|1106.4|1107|1106.6|1106.6|1106.2|2459
1647443850000|2022-03-16 15:17:30|1106.8|1106.6|1107|1106.4|1107|1106.6|1106|1105.8|6192
1647443860000|2022-03-16 15:17:40|1106.8|1106.6|1107.4|1107|1107.8|1107.4|1106.8|1106.6|2891
1647443880000|2022-03-16 15:18:00|1107.2|1106.8|1107.2|1106.6|1107.4|1107|1106.4|1106|7861
1647443890000|2022-03-16 15:18:10|1107|1106.4|1107.4|1107|1107.8|1107.2|1106.8|1106.4|2052
1647443900000|2022-03-16 15:18:20|1107.2|1106.8|1107.8|1107.4|1107.8|1107.4|1107.2|1106.8|0
1647443910000|2022-03-16 15:18:30|1108|1107.2|1107.6|1107|1108|1107.2|1107.2|1107|2087
1647443920000|2022-03-16 15:18:40|1107.4|1107.2|1106.8|1106.4|1107.6|1107.2|1106.8|1106.4|5697
1647443930000|2022-03-16 15:18:50|1107|1106.6|1106.2|1105.8|1107|1106.6|1105.8|1105.4|3090
1647443940000|2022-03-16 15:19:00|1106|1105.6|1105.2|1104.8|1106|1105.6|1104.4|1103.8|2550
1647443950000|2022-03-16 15:19:10|1105.4|1105|1105|1104.6|1105.6|1105.2|1105|1104.6|2112
1647443960000|2022-03-16 15:19:20|1105.2|1104.8|1105.8|1105.4|1106|1105.6|1105.2|1104.8|1260
1647443970000|2022-03-16 15:19:30|1105.6|1105.2|1106.4|1106|1106.4|1106|1105.6|1105.2|16751
1647443980000|2022-03-16 15:19:40|1106.6|1106.2|1106.8|1106.6|1106.8|1106.6|1106.6|1106.2|481
1647443990000|2022-03-16 15:19:50|1107|1106.4|1107.8|1107.4|1108|1107.6|1107|1106.4|4634
1647444000000|2022-03-16 15:20:00|1108|1107.6|1108.4|1108|1108.8|1108.4|1107.8|1107.4|2984
1647444010000|2022-03-16 15:20:10|1108.2|1107.8|1108.4|1108|1108.6|1108|1108.2|1107.8|4532
1647444020000|2022-03-16 15:20:20|1108.2|1107.8|1107.8|1107.4|1108.2|1108|1107.6|1107|6839
1647444030000|2022-03-16 15:20:30|1108|1107.6|1107.8|1107.2|1108|1107.6|1107.6|1107.2|10
1647444040000|2022-03-16 15:20:40|1107.6|1107|1107.4|1107|1107.6|1107.2|1107.2|1107|2100
1647444050000|2022-03-16 15:20:50|1107.6|1106.8|1107.8|1107.2|1108.4|1107.8|1107.4|1106.8|7719
1647444060000|2022-03-16 15:21:00|1107.6|1107|1106.2|1106|1107.6|1107.2|1106.2|1106|2818
1647444070000|2022-03-16 15:21:10|1106|1105.8|1107|1106.4|1107|1106.4|1106|1105.4|1824
1647444080000|2022-03-16 15:21:20|1107.2|1106.6|1107.4|1106.8|1107.4|1107|1107|1106.6|4036
1647444090000|2022-03-16 15:21:30|1107.2|1106.6|1107|1106.4|1107.2|1106.6|1106.6|1106.2|4919
1647444100000|2022-03-16 15:21:40|1107.2|1106.6|1107.2|1106.8|1107.4|1107|1107|1106.6|991
1647444110000|2022-03-16 15:21:50|1107.4|1106.6|1106.4|1105.8|1107.4|1106.8|1106.2|1105.6|3557
1647444120000|2022-03-16 15:22:00|1106.2|1106|1105.6|1105|1106.2|1106|1105.6|1105|1151
1647444130000|2022-03-16 15:22:10|1105.4|1104.8|1105.6|1105|1105.6|1105.2|1105|1104.6|0
1647444140000|2022-03-16 15:22:20|1105.8|1105.2|1106.2|1105.6|1106.4|1105.8|1105.8|1105.2|813
1647444150000|2022-03-16 15:22:30|1106|1105.4|1106|1105.4|1106|1105.6|1105.6|1105.2|6005
1647444160000|2022-03-16 15:22:40|1105.8|1105.2|1105|1104.6|1106|1105.2|1105|1104.4|5532
1647444170000|2022-03-16 15:22:50|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.2|1103.8|62321
1647444180000|2022-03-16 15:23:00|1104.8||1105||1105||1104.8||3597
1647444190000|2022-03-16 15:23:10|1104.8|1104.4|1104.8|1104.4|1105|1104.4|1104.4|1104.2|2624
1647444200000|2022-03-16 15:23:20|1105|1104.6|1105.4|1104.8|1105.8|1105.4|1105|1104.6|23300
1647444210000|2022-03-16 15:23:30|1105.2|1105|1105.2|1104.6|1105.4|1105|1104.8|1104.4|9207
1647444220000|2022-03-16 15:23:40|1105.4|1104.8|1105|1104.4|1106|1105.6|1105|1104.4|3976
1647444230000|2022-03-16 15:23:50|1104.8|1104.2|1104.2|1103.8|1104.8|1104.2|1104.2|1103.6|1771
1647444240000|2022-03-16 15:24:00|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.4|1104|1596
1647444250000|2022-03-16 15:24:10|1104.6|1104.2|1104.2|1103.8|1104.8|1104.2|1104.2|1103.8|5622
1647444260000|2022-03-16 15:24:20|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.6|1103.4|3847
1647444270000|2022-03-16 15:24:30|1104|1103.2|1103|1102.4|1104|1103.2|1102.8|1102.4|9228
1647444280000|2022-03-16 15:24:40|1102.8|1102.2|1102.8|1102.4|1103|1102.4|1102.6|1102.2|383
1647444290000|2022-03-16 15:24:50|1102.6|1102.2|1103|1102.6|1103.4|1102.8|1102.6|1102.2|32257
1647444300000|2022-03-16 15:25:00|1103.2|1102.8|1104|1103.6|1105|1104.4|1103.2|1102.8|15136
1647444310000|2022-03-16 15:25:10|1104.2||1104||1104.2||1104||0
1647444320000|2022-03-16 15:25:20|1103.8|1103.4|1103.6|1103.2|1104|1103.6|1103.6|1103.2|6854
1647444330000|2022-03-16 15:25:30|1103.4|1103|1103.2|1102.6|1103.4|1103.2|1102.4|1102|6406
1647444340000|2022-03-16 15:25:40|1103.4|1102.8|1103.8|1103.4|1104|1103.6|1103.4|1102.8|2172
1647444350000|2022-03-16 15:25:50|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1647444360000|2022-03-16 15:26:00|1103.6|1103.2|1103.8|1103.2|1103.8|1103.4|1103.4|1103|6410
1647444370000|2022-03-16 15:26:10|1104|1103.4|1104|1103.4|1104|1103.8|1104|1103.2|1852
1647444380000|2022-03-16 15:26:20|1103.8|1103.2|1103|1102.4|1103.8|1103.2|1102.8|1102.4|10543
1647444390000|2022-03-16 15:26:30|1103.2|1102.6|1103.2|1102.8|1103.4|1103|1102.8|1102.4|378
1647444400000|2022-03-16 15:26:40|1103.4|1103|1103.4|1103|1103.8|1103.2|1103.4|1102.8|771
1647444410000|2022-03-16 15:26:50|1103.2|1102.8|1103.6|1103|1103.6|1103|1103|1102.8|1609
1647444420000|2022-03-16 15:27:00|1103.8|1103.2|1103|1102.6|1104|1103.6|1102.8|1102.6|8258
1647444430000|2022-03-16 15:27:10|1103.4|1102.8|1103.2|1102.6|1103.6|1103|1103.2|1102.6|116
1647444440000|2022-03-16 15:27:20|1103.4|1102.8|1103.2|1102.6|1103.4|1103|1102.8|1102.6|0
1647444450000|2022-03-16 15:27:30|1103|1102.4|1102.8|1102.6|1103|1102.6|1102.8|1102.4|497
1647444460000|2022-03-16 15:27:40|1103|1102.8|1103|1102.6|1103.4|1103|1103|1102.6|3908
1647444470000|2022-03-16 15:27:50|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.8|1102.4|17870
1647444480000|2022-03-16 15:28:00|1102.8|1102.4|1102.4|1102|1102.8|1102.4|1102.4|1102|585
1647444490000|2022-03-16 15:28:10|1102.2|1101.8|1102|1101.6|1102.6|1102|1101.8|1101.2|9004
1647444500000|2022-03-16 15:28:20|1102.2|1101.4|1101|1100.4|1102.2|1101.6|1101|1100.4|16332
1647444510000|2022-03-16 15:28:30|1100.8|1100.2|1101.6|1101.4|1101.8|1101.4|1100.2|1099.8|57211
1647444520000|2022-03-16 15:28:40|1101.8|1101.6|1102.2|1101.8|1102.4|1102|1101.8|1101.4|1599
1647444530000|2022-03-16 15:28:50|1102.4|1102|1102.6|1102|1102.6|1102.2|1102.4|1101.8|6406
1647444540000|2022-03-16 15:29:00|1102.8|1102.2|1102.2|1101.8|1103.2|1103|1102|1101.6|5942
1647444550000|2022-03-16 15:29:10|1102|1101.6|1102|1101.6|1102.2|1101.8|1101.2|1100.8|3273
1647444560000|2022-03-16 15:29:20|1102.2|1101.8|1101.4|1101|1102.2|1101.8|1101.4|1101|4149
1647444570000|2022-03-16 15:29:30|1101.2|1100.8|1102|1101.6|1102.2|1101.8|1101|1100.6|2263
1647444580000|2022-03-16 15:29:40|1102.2|1102|1102.6|1102|1102.6|1102.2|1102|1101.6|9474
1647444590000|2022-03-16 15:29:50|1102.4|1101.8|1103|1102.6|1103.2|1102.6|1102.4|1101.8|7710
1647444600000|2022-03-16 15:30:00|1103.2|1102.8|1103.8|1103.4|1104|1103.6|1103.2|1102.8|10655
1647444610000|2022-03-16 15:30:10|1103.4|1103.6|1103.6|1103|1103.6|1103.6|1103.2|1103|8850
1647444620000|2022-03-16 15:30:20|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|1489
1647444630000|2022-03-16 15:30:30|1103.4|1103|1103|1102.8|1103.4|1103|1103|1102.8|6585
1647444640000|2022-03-16 15:30:40|1103.2|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.4|869
1647444650000|2022-03-16 15:30:50|1103.2|1102.8|1103.4|1103|1104|1103.6|1103.2|1102.8|14511
1647444660000|2022-03-16 15:31:00|1103|1102.8|1102.4|1102|1103.2|1103|1102.2|1101.8|18819
1647444670000|2022-03-16 15:31:10|1102.6|1102.2|1103.4|1103|1103.6|1103.4|1102.6|1102.2|16512
1647444690000|2022-03-16 15:31:30|1103.2|1102.8|1103.4|1103|1103.4|1103|1103|1102.8|5151
1647444700000|2022-03-16 15:31:40|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1102.8|1102.4|2746
1647444710000|2022-03-16 15:31:50|1103.2|1102.8|1103|1102.4|1103.4|1103|1102.8|1102.4|8177
1647444720000|2022-03-16 15:32:00|1102.8|1102.6|1103.2|1102.8|1103.2|1102.8|1102.6|1102.4|3936
1647444730000|2022-03-16 15:32:10|1103|1102.6|1102.6|1102.2|1103|1102.6|1102.4|1102|13286
1647444740000|2022-03-16 15:32:20|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1647444750000|2022-03-16 15:32:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102|324
1647444760000|2022-03-16 15:32:40|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|5661
1647444770000|2022-03-16 15:32:50|1102.8|1102.4|1102.8|1102.4|1103.4|1103|1102.8|1102.4|6172
1647444780000|2022-03-16 15:33:00|1103|1102.6|1101.2|1100.8|1103|1102.6|1101.2|1100.6|8833
1647444790000|2022-03-16 15:33:10|1101|1100.6|1102|1101.4|1102|1101.6|1101|1100.4|4443
1647444800000|2022-03-16 15:33:20|1102.2|1101.6|1102.8|1102.4|1103|1102.6|1102|1101.6|5886
1647444810000|2022-03-16 15:33:30|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.4|1102|2793
1647444820000|2022-03-16 15:33:40|1102.6|1102.2|1101.2|1100.8|1102.6|1102.4|1101.2|1100.8|5249
1647444830000|2022-03-16 15:33:50|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|0
1647444840000|2022-03-16 15:34:00|1100.6|1100.6|1101.6|1101|1101.6|1101.2|1100.4|1100|54652
1647444850000|2022-03-16 15:34:10|1101.4|1101.2|1103|1102.6|1103.2|1102.8|1101.4|1101.2|10640
1647444860000|2022-03-16 15:34:20|1103.2|1102.8|1104|1103.4|1104|1103.6|1103|1102.6|8877
1647444870000|2022-03-16 15:34:30|1103.8|1103.6|1104.2|1104|1104.2|1104|1103.6|1103.4|3802
1647444880000|2022-03-16 15:34:40|1104.4|1104.2|1103.6|1103|1104.8|1104.2|1103.4|1102.8|7700
1647444890000|2022-03-16 15:34:50|1103.4|1103.2|1103.6|1103|1103.6|1103.4|1103.2|1102.8|14116
1647444900000|2022-03-16 15:35:00|1103.8|1103.2|1105|1104.6|1105|1104.6|1103.8|1103.2|5859
1647444910000|2022-03-16 15:35:10|1105.2|1104.4|1104.6|1104.2|1105.2|1104.4|1104.2|1104|7910
1647444920000|2022-03-16 15:35:20|1104.8|1104|1104.4|1104|1104.8|1104.2|1104.2|1103.8|5187
1647444930000|2022-03-16 15:35:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1647444940000|2022-03-16 15:35:40|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|3060
1647444950000|2022-03-16 15:35:50|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|1126
1647444960000|2022-03-16 15:36:00|1104.8|1104.4|1103.8|1103.4|1105|1104.6|1103.8|1103.4|8025
1647444970000|2022-03-16 15:36:10|1104|1103.6|1102.6|1102.4|1104|1103.6|1102.6|1102.4|2276
1647444980000|2022-03-16 15:36:20|1102.4|1102.2|1103.6|1103.2|1103.6|1103.2|1102.4|1102|7773
1647444990000|2022-03-16 15:36:30|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.4|1102.8|3409
1647445000000|2022-03-16 15:36:40|1103.8|1103.4|1104.2|1103.6|1104.2|1103.8|1103.4|1103|10129
1647445010000|2022-03-16 15:36:50|1104.4|1103.8|1104.4|1104|1104.8|1104.2|1104|1103.8|6381
1647445020000|2022-03-16 15:37:00|1104.6|1104.2|1105|1104.6|1105.4|1105|1104.6|1104.2|12272
1647445030000|2022-03-16 15:37:10|1104.8|1104.4|1104.4|1104.2|1104.8|1104.4|1104.4|1104.2|5582
1647445040000|2022-03-16 15:37:20|1104.6|1104.4|1104.8|1104.4|1105.8|1105.4|1104.6|1104.4|30394
1647445050000|2022-03-16 15:37:30|1104.6|1104.2|1103.4|1103|1104.6|1104.2|1103.2|1102.8|18050
1647445060000|2022-03-16 15:37:40|1103.6|1103.2|1104.4|1104|1104.4|1104|1103.4|1103|3385
1647445070000|2022-03-16 15:37:50|1104.2|1103.8|1101|1100.6|1104.4|1104|1101|1100.6|52119
1647445080000|2022-03-16 15:38:00|1100.8|1100.4|1101|1100.4|1102|1101.6|1100.2|1100|113036
1647445090000|2022-03-16 15:38:10|1101.2|1100.6|1100|1099.4|1101.2|1100.8|1099.6|1099|119024
1647445100000|2022-03-16 15:38:20|1100.2|1099.6|1101|1100.6|1101.4|1100.8|1100|1099.6|26173
1647445110000|2022-03-16 15:38:30|1100.8|1100.4|1100|1099.4|1101|1100.6|1099.8|1099.2|33231
1647445120000|2022-03-16 15:38:40|1100.2|1099.6|1101.4|1100.8|1101.4|1101|1100.2|1099.6|10665
1647445130000|2022-03-16 15:38:50|1101.2|1100.6|1101.2|1100.6|1101.4|1101|1100.6|1100|13825
1647445140000|2022-03-16 15:39:00|1101.4|1100.8|1101.8|1101.4|1102.2|1101.6|1101.4|1100.8|7003
1647445150000|2022-03-16 15:39:10|1101.6|1101|1101.4|1101|1101.8|1101.4|1101.4|1101|5068
1647445160000|2022-03-16 15:39:20|1101.8|1101.2|1102.4|1102|1103|1102.6|1101.4|1101|19117
1647445170000|2022-03-16 15:39:30|1102.6|1102.4|1102.4|1102|1103|1102.4|1102.2|1102|2617
1647445180000|2022-03-16 15:39:40|1102.6|1102.2|1103|1102.6|1103|1102.6|1102.4|1102|2469
1647445190000|2022-03-16 15:39:50|1103.2|1102.8|1103.4|1102.8|1104.4|1104.2|1103.2|1102.8|9733
1647445200000|2022-03-16 15:40:00|1103.2|1103|1103|1102.4|1103.8|1103.4|1102.6|1102.2|5409
1647445210000|2022-03-16 15:40:10|1102.8|1102.6|1103|1102.4|1103.4|1102.8|1102.4|1102|6417
1647445220000|2022-03-16 15:40:20|1102.8|1102.2|1102.2|1101.8|1103|1102.2|1102|1101.4|5915
1647445230000|2022-03-16 15:40:30|1102.4|1101.6|1102|1101.6|1102.4|1101.8|1102|1101.6|128
1647445240000|2022-03-16 15:40:40|1101.8|1101.4|1101.6|1101.2|1102|1101.6|1101.6|1101.2|5337
1647445250000|2022-03-16 15:40:50|1101.4|1101|1100.8|1100.2|1101.6|1101.2|1100.6|1100.2|3940
1647445260000|2022-03-16 15:41:00|1100.6|1100|1100.6|1100|1101|1100.8|1100.2|1099.8|4058
1647445270000|2022-03-16 15:41:10|1100.8|1100.2|1101.4|1101|1101.6|1101.2|1100.8|1100|5855
1647445280000|2022-03-16 15:41:20|1101.2|1100.8|1101.6|1101|1101.8|1101.2|1100.8|1100.4|4228
1647445290000|2022-03-16 15:41:30|1101.4|1101.2|1102|1101.6|1102|1101.6|1101.4|1101.2|473
1647445300000|2022-03-16 15:41:40|1102.2|1101.8|1102.8|1102.2|1102.8|1102.2|1102.2|1101.8|419
1647445310000|2022-03-16 15:41:50|1102.6|1102|1101.2|1100.8|1102.6|1102.2|1101.2|1100.8|9414
1647445320000|2022-03-16 15:42:00|1101.4|1101|1101.2|1100.8|1101.8|1101.2|1101|1100.8|1032
1647445330000|2022-03-16 15:42:10|1101|1100.6|1101.8|1101.4|1102|1101.4|1100.8|1100.4|3781
1647445340000|2022-03-16 15:42:20|1102|1101.6|1102.2|1101.6|1102.2|1101.8|1102|1101.6|484
1647445350000|2022-03-16 15:42:30|1102.4|1101.8|1102|1101.6|1103|1102.4|1101.8|1101.6|16428
1647445360000|2022-03-16 15:42:40|1101.8|1101.4|1101|1100.6|1101.8|1101.4|1101|1100.4|487
1647445370000|2022-03-16 15:42:50|1101.2|1100.8|1102.2|1101.8|1102.2|1101.8|1101.2|1100.8|1607
1647445380000|2022-03-16 15:43:00|1102|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.6|2883
1647445390000|2022-03-16 15:43:10|1102.2|1101.8|1102.6|1102.2|1102.8|1102.4|1102|1101.6|4112
1647445400000|2022-03-16 15:43:20|1102.4|1102|1102.2|1101.6|1102.6|1102.2|1102|1101.6|3953
1647445410000|2022-03-16 15:43:30|1102|1101.8|1102.8|1102.4|1103|1102.6|1102|1101.8|10027
1647445420000|2022-03-16 15:43:40|1103|1102.6|1102.6|1102|1103.2|1102.8|1102.2|1102|10598
1647445430000|2022-03-16 15:43:50|1102.4|1102.2|1102|1101.6|1102.6|1102.2|1101.8|1101.4|24456
1647445440000|2022-03-16 15:44:00|1102.2|1101.4|1101.2|1100.6|1102.2|1101.4|1101.2|1100.6|2992
1647445450000|2022-03-16 15:44:10|1101|1100.4|1100.8|1100.4|1101|1100.4|1100.8|1100.2|365
1647445460000|2022-03-16 15:44:20|1101|1100.6|1101|1100.4|1101.2|1100.8|1100.8|1100.2|734
1647445470000|2022-03-16 15:44:30|1101.2|1100.6|1101.6|1101.2|1101.6|1101.4|1101|1100.6|2118
1647445490000|2022-03-16 15:44:50||1101.4||1101.4||1101.4||1101.4|0
1647445500000|2022-03-16 15:45:00|1101.4|1101.2|1101.4|1100.8|1101.6|1101.2|1101|1100.8|10701
1647445510000|2022-03-16 15:45:10|1101.2|1101|1101.4|1100.8|1101.4|1101|1101.2|1100.8|1000
1647445520000|2022-03-16 15:45:20|1101.6|1101|1101.6|1101.2|1102|1101.6|1101.6|1101|6023
1647445530000|2022-03-16 15:45:30|1101.4|1101|1101|1100.6|1101.4|1101|1100.8|1100.4|0
1647445540000|2022-03-16 15:45:40|1100.8|1100.4|1100.8|1100.4|1101|1100.4|1100.6|1100.4|0
1647445550000|2022-03-16 15:45:50|1100.6|1100.6|1100.4|1100|1100.6|1100.6|1100.2|1100|2383
1647445560000|2022-03-16 15:46:00|1100.2||1100.4||1100.4||1100.2||1363
1647445570000|2022-03-16 15:46:10|1100.6|1100.2|1100.8|1100.4|1101.2|1100.8|1100.6|1100.2|4139
1647445580000|2022-03-16 15:46:20|1100.6|1100.2|1100.2|1099.8|1100.8|1100.2|1100|1099.6|16268
1647445590000|2022-03-16 15:46:30|1100|1099.6|1100.6|1100.2|1100.8|1100.4|1099.8|1099.6|5959
1647445600000|2022-03-16 15:46:40|1100.4||1100.4||1100.4||1100.4||2880
1647445610000|2022-03-16 15:46:50|1100.2|1100|1100.4|1100|1100.6|1100.2|1100.2|1099.8|10790
1647445620000|2022-03-16 15:47:00|1100.2|1099.8|1099.2|1098.8|1100.2|1099.8|1099|1098.2|45383
1647445630000|2022-03-16 15:47:10|1099.4|1099|1099.8|1099.4|1100.2|1099.6|1099.4|1099|827
1647445640000|2022-03-16 15:47:20|1100|1099.6|1100.2|1099.8|1100.2|1100|1099.8|1099.4|2795
1647445650000|2022-03-16 15:47:30|1100|1099.6|1100.4|1099.8|1100.4|1100|1100|1099.6|906
1647445660000|2022-03-16 15:47:40|1100.2|1100|1100.2|1099.8|1100.4|1100|1100|1099.8|2164
1647445670000|2022-03-16 15:47:50|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|5229
1647445680000|2022-03-16 15:48:00|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.6|1099.2|2580
1647445690000|2022-03-16 15:48:10|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1099|1610
1647445700000|2022-03-16 15:48:20|1099.8|1099|1100|1099.6|1100|1099.6|1099.6|1099|12811
1647445710000|2022-03-16 15:48:30||1099.8||1099.6||1099.8||1099.6|9
1647445720000|2022-03-16 15:48:40|1099.8|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.6|713
1647445730000|2022-03-16 15:48:50|1100.2|1099.8|1099.4|1098.8|1100.6|1100.2|1099.4|1098.8|11779
1647445740000|2022-03-16 15:49:00|1099.2|1098.6|1099.2|1098.8|1099.4|1099.2|1099|1098.6|2001
1647445750000|2022-03-16 15:49:10|1099|1098.6|1098.8|1098.4|1099|1098.8|1098.6|1098.2|3218
1647445760000|2022-03-16 15:49:20|1098.6|1098.2|1098.6|1098.4|1098.8|1098.6|1098.6|1098.2|578
1647445770000|2022-03-16 15:49:30|1098.8||1098.8||1098.8||1098.8||0
1647445780000|2022-03-16 15:49:40|1098.6|1098.2|1098.4|1098|1098.8|1098.4|1098.4|1098|9188
1647445790000|2022-03-16 15:49:50|1098.2|1097.8|1099.4|1099.2|1099.4|1099.2|1098|1097.6|83461
1647445800000|2022-03-16 15:50:00|1099.2|1099|1098|1097.6|1099.2|1099|1098|1097.6|2121
1647445810000|2022-03-16 15:50:10|1098.2|1097.8|1099|1098.6|1099|1098.8|1098.2|1097.8|1655
1647445820000|2022-03-16 15:50:20|1099.2|1098.8|1099.4|1098.8|1099.6|1099.2|1099|1098.8|3847
1647445830000|2022-03-16 15:50:30|1099.2|1098.6|1097|1096.4|1099.4|1098.6|1097|1096.4|36049
1647445840000|2022-03-16 15:50:40|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.4|1096|5014
1647445850000|2022-03-16 15:50:50|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096.8|1096.4|884
1647445860000|2022-03-16 15:51:00|1097|1096.6|1097.8|1097.4|1098|1097.6|1097|1096.6|11831
1647445870000|2022-03-16 15:51:10|1098|1097.6|1098.8|1098.4|1099.6|1099|1098|1097.6|2946
1647445880000|2022-03-16 15:51:20|1098.6|1098.2|1098.8|1098.4|1099.2|1098.8|1098.6|1098|8425
1647445890000|2022-03-16 15:51:30|1099|1098.6|1099|1098.6|1099.6|1099.2|1099|1098.6|1867
1647445900000|2022-03-16 15:51:40|1099.2|1098.8|1098.4|1098|1099.2|1098.8|1098.4|1098|5232
1647445910000|2022-03-16 15:51:50|1098.6|1098.2|1098.2|1097.6|1098.6|1098.2|1098|1097.6|4449
1647445920000|2022-03-16 15:52:00|1098.4|1097.8|1097.8|1097.4|1098.4|1097.8|1097.6|1097.4|5339
1647445930000|2022-03-16 15:52:10|1097.6|1097.2|1097.6|1097.2|1098|1097.6|1097.4|1097|3425
1647445940000|2022-03-16 15:52:20|1097.8|1097.4|1098.4|1098|1098.4|1098.2|1097.8|1097.4|21811
1647445950000|2022-03-16 15:52:30|1098.6|1098.2|1098|1097.4|1098.8|1098.4|1098|1097.4|9917
1647445960000|2022-03-16 15:52:40|1097.8|1097.2|1097.8|1097.4|1098|1097.6|1097.6|1097|3198
1647445970000|2022-03-16 15:52:50|1098|1097.6|1098.4|1098|1098.6|1098.2|1098|1097.6|8328
1647445980000|2022-03-16 15:53:00|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098|1097.8|55613
1647445990000|2022-03-16 15:53:10|1099|1098.6|1099.6|1099.2|1099.6|1099.2|1099|1098.6|13293
1647446000000|2022-03-16 15:53:20|1099.4|1099.4|1099.6|1099.4|1099.6|1099.4|1099.4|1099.2|1712
1647446010000|2022-03-16 15:53:30|1099.8|1099.6|1100|1099.4|1100.2|1099.8|1099.6|1099.4|18562
1647446020000|2022-03-16 15:53:40|1099.8|1099.6|1099.6|1099.2|1099.8|1099.6|1099.4|1099|5420
1647446030000|2022-03-16 15:53:50|1099.8|1099.4|1099.6|1099.2|1100|1099.6|1099.4|1099.2|5000
1647446040000|2022-03-16 15:54:00|1099.8|1099.4|1100.8|1100.2|1100.8|1100.4|1099.8|1099.4|1848
1647446050000|2022-03-16 15:54:10|1100.6|1100|1100|1099.6|1100.6|1100|1100|1099.6|5456
1647446060000|2022-03-16 15:54:20|1100.2|1099.8|1099.6|1099|1100.2|1100|1099.4|1099|14583
1647446070000|2022-03-16 15:54:30|1099.4|1099.6|1099.6|1099.2|1099.8|1099.6|1099.2|1098.6|14156
1647446090000|2022-03-16 15:54:50|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.4|1099|2855
1647446100000|2022-03-16 15:55:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|1704
1647446110000|2022-03-16 15:55:10|1099.8|1099.4|1100.4|1100|1100.4|1100|1099.8|1099.4|8923
1647446130000|2022-03-16 15:55:30|1100.6|1100.2|1100.6|1100|1100.8|1100.4|1100.4|1100|11870
1647446140000|2022-03-16 15:55:40|1100.4|1099.8|1099.6|1099.2|1100.4|1100|1099.6|1099.2|5146
1647446150000|2022-03-16 15:55:50|1099.8|1099.4|1100.2|1099.8|1100.2|1099.8|1099.6|1099.4|3386
1647446160000|2022-03-16 15:56:00|1100.4|1100|1101|1100.4|1101.2|1100.6|1100.4|1100|3628
1647446170000|2022-03-16 15:56:10|1101.2|1100.6|1101.2|1100.8|1101.4|1101|1101|1100.6|977
1647446180000|2022-03-16 15:56:20|1101|1100.6|1100.6|1100.2|1101|1100.6|1100.6|1100.2|3804
1647446190000|2022-03-16 15:56:30|1100.8|1100.4|1101|1100.8|1101.2|1100.8|1100.8|1100.4|988
1647446200000|2022-03-16 15:56:40|1101.2|1101|1100.6|1100|1101.4|1101|1100.4|1100|32492
1647446210000|2022-03-16 15:56:50|1100.8|1100.2|1101|1100.4|1101.2|1101|1100.6|1100.2|1749
1647446220000|2022-03-16 15:57:00|1100.8|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.6|0
1647446230000|2022-03-16 15:57:10|1100.8|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.4|3874
1647446240000|2022-03-16 15:57:20|1100.8|1100.4|1101.6|1101.2|1101.6|1101.2|1100.8|1100.4|12699
1647446250000|2022-03-16 15:57:30|1101.4|1101.4|1102.2|1101.8|1102.2|1101.8|1101.4|1101.4|3306
1647446260000|2022-03-16 15:57:40|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|1099
1647446270000|2022-03-16 15:57:50|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.6|1102.4|8119
1647446280000|2022-03-16 15:58:00|1103.2|1102.8|1103|1102.8|1103.4|1102.8|1103|1102.6|1619
1647446290000|2022-03-16 15:58:10|1102.8|1102.6|1103.8|1103.2|1103.8|1103.4|1102.6|1102.2|6252
1647446300000|2022-03-16 15:58:20|1103.6|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.2|3061
1647446310000|2022-03-16 15:58:30|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103.4|1103|9177
1647446320000|2022-03-16 15:58:40|1104|1103.6|1104.6|1104|1104.6|1104.2|1104|1103.6|12706
1647446330000|2022-03-16 15:58:50|1104.8|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|1283
1647446340000|2022-03-16 15:59:00|1104.4|1104|1104.4|1104|1104.6|1104|1104.2|1104|4107
1647446350000|2022-03-16 15:59:10|1104.2|1103.8|1104|1103.6|1104.2|1104|1104|1103.6|621
1647446360000|2022-03-16 15:59:20|1104.2|1103.8|1104.4|1104|1104.6|1104.2|1104.2|1103.8|986
1647446370000|2022-03-16 15:59:30|1104.6|1104.2|1104.2|1103.8|1104.6|1104.4|1104.2|1103.8|3635
1647446380000|2022-03-16 15:59:40|1104|1103.6|1103.8|1103.2|1104|1103.6|1103.6|1103.2|16599
1647446390000|2022-03-16 15:59:50|1104|1103.4|1104.4|1104|1104.4|1104|1104|1103.4|5640
1647446400000|2022-03-16 16:00:00|1104.6|1104.4|1104.8|1104.2|1105|1104.4|1104.6|1104.2|8804
1647446410000|2022-03-16 16:00:10|1104.6|1104|1104|1103.6|1104.6|1104.2|1103.8|1103.4|894
1647446420000|2022-03-16 16:00:20|1104.2|1103.8|1103.8|1103.4|1104.2|1104|1103.8|1103.4|7859
1647446430000|2022-03-16 16:00:30|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1103.2|1102.8|2925
1647446440000|2022-03-16 16:00:40|1103.4|1102.6|1103.4|1103|1103.4|1103|1103.4|1102.6|1257
1647446450000|2022-03-16 16:00:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|985
1647446460000|2022-03-16 16:01:00|1103.8|1103.4|1104.4|1104|1104.4|1104|1103.8|1103.4|3310
1647446470000|2022-03-16 16:01:10|1104.2|1104.2|1104.4|1104.2|1104.4|1104.2|1104.2|1104.2|3106
1647446480000|2022-03-16 16:01:20|1104.6|1104.4|1104.6|1104.2|1104.8|1104.6|1104.4|1104|17526
1647446490000|2022-03-16 16:01:30|1104.8|1104.4|1104.8|1104.4|1105|1104.8|1104.6|1104.4|14205
1647446500000|2022-03-16 16:01:40|1105|1104.6|1104.2|1103.8|1105|1104.6|1104.2|1103.8|7271
1647446510000|2022-03-16 16:01:50|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|1990
1647446520000|2022-03-16 16:02:00|1104.4|1104|1104.2|1104|1104.4|1104|1104.2|1103.8|2470
1647446530000|2022-03-16 16:02:10|1104.4|1104.2|1104.6|1104.2|1104.8|1104.6|1104.4|1104.2|4617
1647446540000|2022-03-16 16:02:20||1104.4||1104.2||1104.4||1104.2|3096
1647446550000|2022-03-16 16:02:30|1104.4|1104|1104.4|1104|1104.6|1104|1104.4|1104|3595
1647446560000|2022-03-16 16:02:40|1104.2|1104.2|1105|1104.6|1105|1104.8|1104.2|1104.2|13380
1647446570000|2022-03-16 16:02:50|1104.8|1104.8|1104.8|1104.4|1105|1104.8|1104.8|1104.4|6202
1647446580000|2022-03-16 16:03:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|918
1647446590000|2022-03-16 16:03:10|1104.8|1104.4|1105|1104.6|1105.4|1105|1104.6|1104.4|9794
1647446600000|2022-03-16 16:03:20||1104.8||1104.6||1104.8||1104.6|1811
1647446610000|2022-03-16 16:03:30|1105.2|1104.8|1104.8|1104.4|1105.4|1105|1104.8|1104.4|7706
1647446620000|2022-03-16 16:03:40|1105|1104.6|1104.4|1104|1105|1104.6|1104.4|1104|16334
1647446630000|2022-03-16 16:03:50|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104.2|346
1647446640000|2022-03-16 16:04:00|1104.6|1104|1104.8|1104.4|1104.8|1104.4|1104.4|1104|6000
1647446650000|2022-03-16 16:04:10|1105|1104.6|1104.8|1104.4|1105|1104.8|1104.8|1104.4|7115
1647446660000|2022-03-16 16:04:20|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.4|1104|1322
1647446690000|2022-03-16 16:04:50|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|5337
1647446700000|2022-03-16 16:05:00|1104.8|1104.4|1105|1104.6|1105|1104.8|1104.8|1104.2|6071
1647446710000|2022-03-16 16:05:10|1104.8|1104.4|1104.4|1104.2|1105|1104.6|1104.4|1104.2|6444
1647446720000|2022-03-16 16:05:20|1104.2|1104|1103.8|1103.6|1104.2|1104|1103.8|1103.4|3621
1647446730000|2022-03-16 16:05:30|1103.6|1103.4|1104.8|1104.4|1104.8|1104.6|1103.6|1103.2|11570
1647446740000|2022-03-16 16:05:40|1104.6|1104.2|1104.6|1104.4|1104.8|1104.6|1104.4|1104|8530
1647446750000|2022-03-16 16:05:50|1104.8|1104.2|1104.4|1104|1104.8|1104.4|1104.4|1104|4344
1647446760000|2022-03-16 16:06:00|1104.2|1103.8|1104.6|1104.2|1104.8|1104.4|1104|1103.4|5618
1647446770000|2022-03-16 16:06:10|1104.4|1104|1104.2|1104|1104.6|1104|1104.2|1104|3369
1647446780000|2022-03-16 16:06:20|1104|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|1341
1647446790000|2022-03-16 16:06:30|1103.8|1103.4|1104|1103.6|1104|1103.8|1103.4|1103|7726
1647446800000|2022-03-16 16:06:40|1104.2|1103.8|1104.8|1104.4|1104.8|1104.6|1104.2|1103.8|2688
1647446810000|2022-03-16 16:06:50|1105|1104.6|1104.2|1103.8|1105|1104.8|1104.2|1103.8|10124
1647446820000|2022-03-16 16:07:00|1104|1103.6|1104.2|1104|1104.2|1104|1104|1103.6|940
1647446830000|2022-03-16 16:07:10|1104.4|1104.2|1105|1104.4|1105|1104.6|1104.4|1104.2|1347
1647446840000|2022-03-16 16:07:20|1104.8|1104.6|1104.6|1104.2|1105.2|1105|1104.6|1104|10305
1647446850000|2022-03-16 16:07:30|1104.4|1104|1104|1103.8|1104.4|1104|1104|1103.8|1880
1647446860000|2022-03-16 16:07:40|1104.2|1104|1104.6|1104.2|1104.8|1104.4|1104.2|1104|2966
1647446870000|2022-03-16 16:07:50|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|1119
1647446880000|2022-03-16 16:08:00|1104.2|1103.8|1104.6|1104|1104.6|1104|1104.2|1103.8|5567
1647446890000|2022-03-16 16:08:10|1104.4|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|2024
1647446900000|2022-03-16 16:08:20|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|5827
1647446910000|2022-03-16 16:08:30|1104.8|1104.6|1105|1104.6|1105.4|1105|1104.8|1104.6|5655
1647446920000|2022-03-16 16:08:40|1105.2|1104.8|1105|1104.6|1105.4|1105|1104.8|1104.6|8149
1647446930000|2022-03-16 16:08:50|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105|1104.8|1045
1647446940000|2022-03-16 16:09:00|1105.2|1105.2|1105.8|1105.4|1106|1105.8|1105.2|1105|9164
1647446950000|2022-03-16 16:09:10|1105.6|1105.6|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|5025
1647446960000|2022-03-16 16:09:20|1105.4|1105.2|1106|1105.6|1106|1105.8|1105.4|1105.2|2029
1647446970000|2022-03-16 16:09:30|1106.2|1105.8|1106.4|1106|1106.6|1106.4|1106|1105.6|9879
1647446980000|2022-03-16 16:09:40|1106.2|1106.2|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|7876
1647446990000|2022-03-16 16:09:50|1106||1106.2||1106.2||1106||2691
1647447000000|2022-03-16 16:10:00|1106|1106|1106.4|1106|1106.4|1106|1106|1105.8|852
1647447010000|2022-03-16 16:10:10|1106.6|1106.2|1106.4|1106|1106.8|1106.4|1106.2|1106|25436
1647447020000|2022-03-16 16:10:20||1106.2||1106||1106.2||1106|3
1647447030000|2022-03-16 16:10:30|1106.6|1106.2|1106|1105.6|1106.6|1106.4|1106|1105.6|30453
1647447040000|2022-03-16 16:10:40||1105.8||1105.6||1105.8||1105.6|493
1647447050000|2022-03-16 16:10:50|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.2|1104.8|28938
1647447060000|2022-03-16 16:11:00|1105.4|1105|1106.2|1105.8|1106.4|1106|1105.4|1105|1793
1647447070000|2022-03-16 16:11:10|1106.4|1106|1107|1106.6|1107.2|1106.6|1106.2|1106|12486
1647447080000|2022-03-16 16:11:20|1107.2|1106.8|1107.8|1107.6|1107.8|1107.6|1107|1106.6|35993
1647447090000|2022-03-16 16:11:30|1108|1107.8|1107.2|1106.6|1108|1107.8|1107|1106.6|12608
1647447100000|2022-03-16 16:11:40|1107|1106.4|1106.6|1106.2|1107|1106.6|1106.6|1106.2|15445
1647447110000|2022-03-16 16:11:50|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|10342
1647447120000|2022-03-16 16:12:00|1106|1105.6|1106.2|1105.6|1106.2|1105.8|1105.8|1105.4|4949
1647447130000|2022-03-16 16:12:10|1106|1105.8|1106.4|1106|1106.6|1106.2|1106|1105.8|2096
1647447140000|2022-03-16 16:12:20|1106.2||1106.4||1106.4||1106.2||2295
1647447150000|2022-03-16 16:12:30|1106.6|1106.2|1106.8|1106.4|1107|1106.4|1106.6|1106.2|4548
1647447160000|2022-03-16 16:12:40|1107|1106.6|1107.4|1106.8|1107.4|1107|1107|1106.4|2891
1647447170000|2022-03-16 16:12:50|1107.2|1106.6|1107.4|1107|1107.4|1107|1106.8|1106.4|16520
1647447180000|2022-03-16 16:13:00|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|2416
1647447190000|2022-03-16 16:13:10|1107.6|1107.2|1108.2|1107.8|1108.2|1108|1107.6|1107.2|4383
1647447200000|2022-03-16 16:13:20|1108.4|1108|1108.4|1107.8|1108.4|1108|1108.4|1107.8|273
1647447210000|2022-03-16 16:13:30|1108.2|1108|1108.4|1108.2|1108.4|1108.2|1108.2|1108|100
1647447220000|2022-03-16 16:13:40|1108.2|1108|1108|1107.6|1108.6|1108.2|1107.8|1107.4|19208
1647447230000|2022-03-16 16:13:50||1107.8||1107.8||1107.8||1107.6|1500
1647447240000|2022-03-16 16:14:00|1108.2|1108|1108.4|1108.2|1108.6|1108.2|1108.2|1107.8|5928
1647447250000|2022-03-16 16:14:10|1108.6|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|1000
1647447260000|2022-03-16 16:14:20|1108.4|1108.4|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|3386
1647447270000|2022-03-16 16:14:30|1108.4|1108|1108.4|1108|1108.6|1108.4|1108.4|1108|481
1647447280000|2022-03-16 16:14:40|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|6107
1647447290000|2022-03-16 16:14:50|1108.2|1107.8|1108|1107.8|1108.2|1108|1108|1107.6|5371
1647447300000|2022-03-16 16:15:00|1108.2|1108|1108.6|1108.2|1108.8|1108.6|1108.2|1107.8|13080
1647447310000|2022-03-16 16:15:10|1108.8|1108.4|1108.4|1108.2|1108.8|1108.4|1108.4|1108.2|3462
1647447320000|2022-03-16 16:15:20|1108.2|1108|1107.8|1107.4|1108.2|1108|1107.6|1107.4|17020
1647447330000|2022-03-16 16:15:30|1108|1107.6|1108|1107.6|1108.4|1108|1107.8|1107.6|31767
1647447350000|2022-03-16 16:15:50|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108|1107.8|4700
1647447360000|2022-03-16 16:16:00|1108|1107.6|1107.2|1106.8|1108.2|1107.8|1107.2|1106.8|13757
1647447370000|2022-03-16 16:16:10|1107.4|1107|1108|1107.6|1108|1107.8|1107.4|1106.8|5468
1647447380000|2022-03-16 16:16:20|1107.8|1107.8|1107.6|1107.2|1107.8|1107.8|1107.4|1107|6117
1647447390000|2022-03-16 16:16:30|1107.8|1107.4|1107.8|1107.4|1108|1107.8|1107.6|1107.4|1333
1647447400000|2022-03-16 16:16:40|1107.6|1107.2|1107.8|1107.6|1107.8|1107.6|1107.6|1107.2|8720
1647447410000|2022-03-16 16:16:50|1108|1107.4|1108.2|1107.8|1108.4|1108|1107.8|1107.4|12941
1647447420000|2022-03-16 16:17:00|1108|1107.6|1108|1107.6|1108.4|1108|1107.8|1107.6|12963
1647447430000|2022-03-16 16:17:10|1107.8|1107.4|1107.6|1107.4|1107.8|1107.4|1107.4|1107|10740
1647447440000|2022-03-16 16:17:20||1107.2||1107.2||1107.4||1107.2|730
1647447450000|2022-03-16 16:17:30|1107.4|1107|1107.2|1106.8|1107.6|1107.2|1107.2|1106.8|21163
1647447460000|2022-03-16 16:17:40|1107.4|1107|1106.8|1106.4|1107.4|1107.2|1106.6|1106.4|28371
1647447470000|2022-03-16 16:17:50|1106.6|1106.6|1107|1106.4|1107|1106.6|1106.6|1106.4|5931
1647447480000|2022-03-16 16:18:00|1106.8|1106.6|1106.2|1105.8|1106.8|1106.6|1106.2|1105.8|6517
1647447490000|2022-03-16 16:18:10|1106.4|1106|1106.8|1106.4|1106.8|1106.6|1106.4|1106|11444
1647447500000|2022-03-16 16:18:20||1106.6||1106.4||1106.6||1106.4|2502
1647447510000|2022-03-16 16:18:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|4244
1647447520000|2022-03-16 16:18:40|1106.4|1106.4|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|2885
1647447530000|2022-03-16 16:18:50|1106.8|1106.4|1106.4|1106.2|1106.8|1106.4|1106.4|1106.2|3191
1647447540000|2022-03-16 16:19:00||1106||1106||1106||1106|2130
1647447550000|2022-03-16 16:19:10|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|3429
1647447560000|2022-03-16 16:19:20|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|4543
1647447570000|2022-03-16 16:19:30|1106.6|1106.2|1106.2|1106|1106.6|1106.2|1106.2|1106|6342
1647447580000|2022-03-16 16:19:40|1106.4|1106.2|1107|1106.4|1107|1106.6|1106.4|1106|6051
1647447590000|2022-03-16 16:19:50|1106.8|1106.6|1106.6|1106.2|1106.8|1106.6|1106.4|1106|4160
1647447600000|2022-03-16 16:20:00|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|1354
1647447610000|2022-03-16 16:20:10|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106.2|1105.8|5368
1647447620000|2022-03-16 16:20:20|1106||1106.2||1106.2||1106||4223
1647447630000|2022-03-16 16:20:30|1106|1106|1106.2|1105.8|1106.4|1106|1106|1105.8|9658
1647447640000|2022-03-16 16:20:40|1106||1106||1106||1106||0
1647447650000|2022-03-16 16:20:50|1106.2|1106|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|16069
1647447660000|2022-03-16 16:21:00|1106|1106|1107|1106.4|1107|1106.6|1106|1106|11191
1647447670000|2022-03-16 16:21:10|1106.8|1106.6|1106.8|1106.4|1107|1106.8|1106.6|1106.2|7434
1647447680000|2022-03-16 16:21:20|1107|1106.2|1107|1106.6|1107|1106.6|1106.8|1106.2|1125
1647447690000|2022-03-16 16:21:30|1106.8|1106.4|1107|1106.6|1107.8|1107.4|1106.8|1106.4|73435
1647447700000|2022-03-16 16:21:40|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1430
1647447710000|2022-03-16 16:21:50|1107|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|5512
1647447720000|2022-03-16 16:22:00|1106.8|1106.4|1106.8|1106.6|1107|1106.6|1106.6|1106.4|8554
1647447730000|2022-03-16 16:22:10|1106.6|1106.4|1106.8|1106.4|1106.8|1106.6|1106.4|1106.2|13069
1647447740000|2022-03-16 16:22:20|1106.6|1106.2|1106|1105.6|1106.8|1106.2|1105.8|1105.6|25002
1647447750000|2022-03-16 16:22:30|1105.8|1105.4|1106|1105.6|1106|1105.8|1105.6|1105.2|12001
1647447770000|2022-03-16 16:22:50|1106.2|1106|1106.8|1106.4|1107|1106.6|1106|1105.6|8169
1647447780000|2022-03-16 16:23:00|1106.6|1106.2|1107.2|1107|1107.2|1107|1106.6|1106.2|12533
1647447790000|2022-03-16 16:23:10|1107|1106.8|1107.8|1107.4|1107.8|1107.4|1107|1106.8|5030
1647447800000|2022-03-16 16:23:20|1107.4|1107.2|1107|1106.6|1107.8|1107.6|1106.8|1106.6|16669
1647447810000|2022-03-16 16:23:30||1106.8||1106.8||1106.8||1106.8|100
1647447820000|2022-03-16 16:23:40|1107.2|1106.6|1106.4|1106|1107.2|1106.8|1106.4|1106|19936
1647447830000|2022-03-16 16:23:50|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1106|1105.6|5570
1647447840000|2022-03-16 16:24:00|1106.4|1106|1106.2|1105.8|1106.6|1106|1105.8|1105.4|4789
1647447850000|2022-03-16 16:24:10|1106.4|1106|1106.6|1106.2|1106.8|1106.4|1106.2|1105.8|4963
1647447860000|2022-03-16 16:24:20|1106.4|1106|1106.2|1105.8|1106.4|1106|1106|1105.6|4595
1647447870000|2022-03-16 16:24:30|1106.4|1106|1106.6|1106.2|1106.6|1106.4|1106.2|1105.8|5307
1647447880000|2022-03-16 16:24:40|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.4|1106|3008
1647447890000|2022-03-16 16:24:50|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|2912
1647447900000|2022-03-16 16:25:00|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106|1105.8|16181
1647447910000|2022-03-16 16:25:10|1106.8|1106.4|1107.2|1106.8|1107.4|1107|1106.6|1106.2|14036
1647447920000|2022-03-16 16:25:20|1107|1106.6|1107|1106.6|1107.4|1106.8|1106.8|1106.4|20170
1647447930000|2022-03-16 16:25:30|1107.2|1106.8|1107|1106.6|1107.2|1107|1107|1106.6|4968
1647447940000|2022-03-16 16:25:40|1107.2|1106.8|1107|1106.6|1107.4|1107|1106.8|1106.4|9579
1647447950000|2022-03-16 16:25:50|1107.2|1106.8|1107.6|1107.2|1107.8|1107.2|1107.2|1106.8|23179
1647447960000|2022-03-16 16:26:00|1107.8|1107.4|1107.4|1107|1108|1107.6|1107.2|1107|12259
1647447970000|2022-03-16 16:26:10|1107.2|1106.8|1107.4|1107.2|1107.4|1107.2|1107|1106.6|6832
1647447980000|2022-03-16 16:26:20|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107|8783
1647447990000|2022-03-16 16:26:30|1107.4|1107|1107.2|1107|1107.4|1107|1107.2|1107|509
1647448000000|2022-03-16 16:26:40|1107|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.4|4644
1647448010000|2022-03-16 16:26:50|1106.8|1106.4|1107.2|1106.8|1107.2|1107|1106.8|1106.4|6093
1647448020000|2022-03-16 16:27:00|1107.4|1107|1107|1106.6|1107.4|1107|1106.8|1106.4|5879
1647448030000|2022-03-16 16:27:10|1106.8|1106.2|1106.6|1106.2|1107|1106.6|1106.4|1106.2|33745
1647448040000|2022-03-16 16:27:20|1106.4|1106.4|1106.8|1106.4|1107|1106.6|1106.4|1106.4|4173
1647448050000|2022-03-16 16:27:30|1107|1106.6|1107|1106.6|1107.4|1107|1106.8|1106.6|11512
1647448060000|2022-03-16 16:27:40||1106.8||1106.6||1106.8||1106.6|678
1647448070000|2022-03-16 16:27:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|12206
1647448080000|2022-03-16 16:28:00|1107|1106.6|1106.6|1106.2|1107|1106.6|1106.6|1106.2|3768
1647448090000|2022-03-16 16:28:10|1106.4|1106.4|1107|1106.6|1107|1106.6|1106.4|1106.4|5191
1647448100000|2022-03-16 16:28:20|1106.8|1106.8|1107.2|1106.8|1107.4|1107|1106.8|1106.4|17877
1647448110000|2022-03-16 16:28:30|1107.4|1107|1107.8|1107.4|1107.8|1107.4|1107.4|1106.8|9429
1647448120000|2022-03-16 16:28:40|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.4|3922
1647448130000|2022-03-16 16:28:50|1108|1107.6|1108|1107.6|1108.2|1107.8|1107.8|1107.6|16254
1647448140000|2022-03-16 16:29:00|1107.6|1107.4|1107.8|1107.6|1108|1107.6|1107.6|1107.4|11787
1647448150000|2022-03-16 16:29:10|1108|1107.4|1107.2|1106.8|1108|1107.6|1106.8|1106.6|27849
1647448160000|2022-03-16 16:29:20|1107|1106.6|1107.6|1107.2|1107.6|1107.2|1106.8|1106.4|7760
1647448170000|2022-03-16 16:29:30|1107.4|1107.4|1108|1107.8|1108|1107.8|1107.4|1107.2|11606
1647448180000|2022-03-16 16:29:40|1108.2|1107.6|1108.6|1108.2|1108.8|1108.4|1108.2|1107.6|8196
1647448190000|2022-03-16 16:29:50|1108.4|1108|1107.6|1107|1108.6|1108|1107.4|1107|23689
1647504010000|2022-03-17 08:00:10|1111|1110.2|1113.8|1112.8|1114|1113.4|1110.2|1110|42263
1647504020000|2022-03-17 08:00:20|1114|1113|1114.6|1113.6|1115|1114.2|1112.8|1112.4|3726
1647504030000|2022-03-17 08:00:30|1114.8|1113.8|1119.2|1118.4|1120|1119.2|1114.8|1113.8|45634
1647504040000|2022-03-17 08:00:40|1119.8|1118.2|1122.6|1121.6|1123.2|1122.4|1119|1118.2|36748
1647504050000|2022-03-17 08:00:50|1122.2|1121.2|1126|1124.8|1126|1125.2|1121.8|1121|23708
1647504060000|2022-03-17 08:01:00|1125.8|1125.2|1120.8|1120.2|1126|1125.2|1119.8|1118.4|42258
1647504070000|2022-03-17 08:01:10|1120.6|1120|1121.6|1120.4|1122.8|1121.8|1117.4|1116|60030
1647504080000|2022-03-17 08:01:20|1121.8|1120.6|1120.2|1119.2|1122.2|1121.2|1119.2|1118.4|16878
1647504090000|2022-03-17 08:01:30|1119.8|1119|1120.2|1119.6|1121|1120|1119.2|1119|15578
1647504100000|2022-03-17 08:01:40|1120|1119.2|1120.2|1119.4|1121|1120|1119|1118|9955
1647504110000|2022-03-17 08:01:50|1120.4|1119.6|1122|1121.2|1122.2|1121.6|1120|1118.8|13054
1647504120000|2022-03-17 08:02:00|1121.6|1120.8|1118.4|1117.2|1121.6|1120.8|1117.2|1116.6|16089
1647504130000|2022-03-17 08:02:10|1118.8|1117.6|1120|1118.8|1120.6|1119.2|1117.8|1116.8|7832
1647504140000|2022-03-17 08:02:20|1120.4|1119|1120.6|1119.4|1121.8|1120.8|1119.6|1119|5362
1647504150000|2022-03-17 08:02:30|1120.2|1118.8|1120|1118.8|1121|1120|1119|1118.2|5729
1647504160000|2022-03-17 08:02:40|1119.4|1119.2|1120.4|1119.6|1120.6|1119.6|1118|1116.8|20541
1647504170000|2022-03-17 08:02:50|1120.2|1119.4|1120|1118.8|1120.4|1119.4|1118.8|1117.8|13699
1647504180000|2022-03-17 08:03:00|1119.6|1118.4|1120.6|1119.4|1121.2|1120.2|1117.8|1116.6|35917
1647504190000|2022-03-17 08:03:10|1120.4|1119.2|1119.6|1118.6|1121.2|1120|1118.2|1117.4|26632
1647504200000|2022-03-17 08:03:20|1119.4|1118.2|1119.6|1118.4|1120|1119.2|1118.4|1117.6|7093
1647504210000|2022-03-17 08:03:30|1119.2|1118.6|1119.6|1118.6|1119.6|1118.6|1118.8|1118|0
1647504220000|2022-03-17 08:03:40|1120.2|1118.8|1120.4|1119.4|1120.8|1120|1120|1118.8|11880
1647504230000|2022-03-17 08:03:50|1120.6|1119.8|1119.6|1118.6|1120.8|1120|1119.2|1118|7961
1647504240000|2022-03-17 08:04:00|1119.2|1118.4|1119.6|1118.6|1119.6|1119|1119.2|1118.2|0
1647504250000|2022-03-17 08:04:10|1119.2|1118.4|1120.8|1120.2|1120.8|1120.2|1118.8|1118.4|2883
1647504260000|2022-03-17 08:04:20|1121.2|1120.4|1122.8|1121.8|1122.8|1122|1121.2|1120.4|2893
1647504270000|2022-03-17 08:04:30|1123.2|1122.2|1122.4|1121.4|1123.4|1122.6|1121.2|1120.2|74189
1647504280000|2022-03-17 08:04:40|1122|1121.2|1121.4|1120.4|1123.2|1122|1121|1120|698
1647504290000|2022-03-17 08:04:50|1121.8|1120.6|1122.4|1121.4|1123.2|1122.2|1121.6|1120.6|3503
1647504300000|2022-03-17 08:05:00|1122.8|1121.6|1119.6|1119|1122.8|1121.6|1119.4|1118.6|17585
1647504310000|2022-03-17 08:05:10|1119.4|1118.8|1116.6|1115.6|1119.8|1119|1116.2|1115.6|11636
1647504320000|2022-03-17 08:05:20|1116|1115.4|1118.8|1117.8|1119.2|1118.2|1116|1115|13517
1647504330000|2022-03-17 08:05:30|1119.2|1118|1121.6|1120.8|1121.8|1120.8|1119.2|1118|21596
1647504340000|2022-03-17 08:05:40|1121.4|1120.6|1118.2|1117.4|1121.4|1120.6|1118|1117.2|3393
1647504350000|2022-03-17 08:05:50|1117.8|1117.2|1118.2|1117.2|1119|1118|1117.4|1116.8|7602
1647504360000|2022-03-17 08:06:00|1118.4|1117.6|1117.2|1116.2|1119|1118|1116.4|1115.6|7047
1647504370000|2022-03-17 08:06:10|1117|1115.8|1116.6|1115.8|1117|1116.2|1116|1115.2|14090
1647504380000|2022-03-17 08:06:20|1116.8|1116.2|1120.4|1119.8|1120.6|1120|1116.8|1116.2|12849
1647504390000|2022-03-17 08:06:30|1120.6|1120|1120|1119|1120.6|1120.2|1118.8|1117.8|5755
1647504400000|2022-03-17 08:06:40|1119.8|1118.8|1117.6|1116.8|1119.8|1118.8|1117.6|1116.6|2019
1647504410000|2022-03-17 08:06:50|1117.4|1117|1116.8|1115.8|1117.4|1117|1116|1115.2|3818
1647504420000|2022-03-17 08:07:00|1117.2|1116|1118.4|1117.6|1118.6|1117.6|1116.8|1116|1250
1647504430000|2022-03-17 08:07:10|1118.2|1117.2|1118.6|1117.8|1118.6|1117.8|1118|1117.2|0
1647504440000|2022-03-17 08:07:20|1118.4|1117.4|1119.6|1119|1119.6|1119.2|1118.4|1117.4|8211
1647504450000|2022-03-17 08:07:30|1119.4|1118.6|1118.8|1117.8|1119.4|1118.6|1118.6|1117.8|11473
1647504460000|2022-03-17 08:07:40|1119|1118|1118.4|1117.4|1120|1118.8|1118|1117.4|8773
1647504470000|2022-03-17 08:07:50|1118.8|1117.6|1118.2|1117.8|1118.8|1117.8|1118|1117.2|1000
1647504480000|2022-03-17 08:08:00|1118|1117.4|1117.6|1117|1118.8|1117.8|1117.4|1116.6|4972
1647504490000|2022-03-17 08:08:10|1117.4|1116.8|1116|1115.2|1117.4|1116.8|1116|1115.2|9893
1647504500000|2022-03-17 08:08:20|1115.8|1115|1116.2|1115.4|1116.6|1115.8|1115|1113.8|14841
1647504510000|2022-03-17 08:08:30|1116|1115.2|1114.4|1113.6|1116|1115.2|1114.2|1113.4|9216
1647504520000|2022-03-17 08:08:40|1114.2|1113.4|1114.4|1114|1114.4|1114|1113.4|1113|6321
1647504530000|2022-03-17 08:08:50|1114.8|1114.2|1114|1113.2|1115|1114.2|1114|1113|2873
1647504540000|2022-03-17 08:09:00|1114.6|1113.4|1115.8|1115|1116.2|1115.4|1114.2|1113.4|2989
1647504550000|2022-03-17 08:09:10|1115.6|1114.8|1115.4|1114.6|1115.6|1114.8|1114.6|1113.8|35
1647504560000|2022-03-17 08:09:20|1115.6|1114.8|1118|1117.2|1118.2|1117.2|1115.6|1114.8|2091
1647504570000|2022-03-17 08:09:30|1118.2|1117.4|1117.2|1116.2|1118.2|1117.4|1117.2|1116.2|8
1647504580000|2022-03-17 08:09:40|1117|1116.4|1117.6|1116.6|1118|1117|1116.8|1116.4|215
1647504590000|2022-03-17 08:09:50|1117.8|1116.8|1117.8|1117|1118.8|1118|1117.6|1116.6|0
1647504600000|2022-03-17 08:10:00|1118|1117.2|1119.6|1119|1119.8|1119|1118|1117.2|13064
1647504610000|2022-03-17 08:10:10|1119.8|1119.2|1119.4|1118.8|1120|1119.4|1119.4|1118.4|13255
1647504620000|2022-03-17 08:10:20|1119.2|1118.4|1118|1117.2|1119.4|1118.4|1118|1117|1050
1647504630000|2022-03-17 08:10:30|1117.8|1117|1116|1115.4|1117.8|1117|1114.8|1114.2|2367
1647504640000|2022-03-17 08:10:40|1115.8|1115.2|1114.4|1113.6|1116|1115.2|1114.4|1113.4|4870
1647504650000|2022-03-17 08:10:50|1114.2|1113.8|1114.2|1113.6|1114.8|1114|1113.8|1113.2|3959
1647504660000|2022-03-17 08:11:00|1114|1113.8|1113.8|1113|1114.8|1114|1113.6|1113|6368
1647504670000|2022-03-17 08:11:10|1114|1113.2|1114.4|1113.6|1114.4|1113.8|1114|1113.2|248
1647504680000|2022-03-17 08:11:20|1114.2|1113.4|1114|1113.2|1114.2|1113.4|1113.6|1113.2|1050
1647504690000|2022-03-17 08:11:30|1113.8|1113.4|1113.8|1112.8|1114|1113.4|1112.8|1112.6|15236
1647504700000|2022-03-17 08:11:40|1114|1113|1112|1111.2|1114.8|1114|1112|1111.2|9577
1647504710000|2022-03-17 08:11:50|1111.8|1111|1113.8|1113|1113.8|1113|1111.6|1111|4928
1647504720000|2022-03-17 08:12:00|1113.6|1113.2|1114.2|1113.4|1114.2|1113.4|1113.2|1112.6|124
1647504730000|2022-03-17 08:12:10|1114|1113.2|1111.6|1111|1114|1113.2|1111.6|1111|6499
1647504740000|2022-03-17 08:12:20|1111.8|1111.2|1111.8|1111|1112|1111.2|1111.6|1111|318
1647504750000|2022-03-17 08:12:30|1112|1111.2|1111|1110.2|1112.2|1111.4|1110.6|1110.2|2146
1647504760000|2022-03-17 08:12:40|1110.8|1110.4|1110.8|1110.2|1110.8|1110.4|1110.4|1110.2|20884
1647504770000|2022-03-17 08:12:50|1111|1110.4|1110.8|1110.2|1111.2|1110.4|1109.4|1109|25231
1647504780000|2022-03-17 08:13:00|1111.2|1110.4|1110.6|1110|1111.4|1110.6|1110.6|1109.8|683
1647504790000|2022-03-17 08:13:10|1110.8|1110.6|1111|1110.4|1111.2|1110.6|1110.4|1110|17302
1647504800000|2022-03-17 08:13:20|1110.8|1110|1112.8|1112|1112.8|1112|1110.6|1110|8377
1647504810000|2022-03-17 08:13:30|1113|1111.8|1111.8|1111|1113|1112.4|1111.8|1111|15189
1647504820000|2022-03-17 08:13:40||1110.8||1111||1111||1110.8|0
1647504830000|2022-03-17 08:13:50|1111.6|1111.2|1111.6|1111.2|1113|1112.4|1111.2|1110.8|6574
1647504840000|2022-03-17 08:14:00|1111.4|1111|1114.4|1113.6|1114.4|1113.6|1111.4|1110.8|11456
1647504850000|2022-03-17 08:14:10|1114.2|1113.8|1114|1113.4|1114.2|1113.8|1113.2|1112.8|500
1647504860000|2022-03-17 08:14:20|1114.2|1113.6|1115.4|1114.4|1115.4|1114.4|1114.2|1113.6|723
1647504870000|2022-03-17 08:14:30|1115.6|1114.6|1113.4|1112.6|1115.6|1114.8|1113.4|1112.6|4764
1647504880000|2022-03-17 08:14:40|1113.6|1113|1113.8|1113|1114|1113.6|1113.4|1112.6|1716
1647504890000|2022-03-17 08:14:50|1114|1113.2|1114|1113.4|1114.6|1113.8|1113.8|1113|4157
1647504900000|2022-03-17 08:15:00|1113.8|1113|1113.8|1113|1114.6|1113.8|1113.6|1113|3965
1647504910000|2022-03-17 08:15:10|1113.6|1113.2|1112.4|1111.8|1114|1113.4|1112.2|1111.4|5135
1647504920000|2022-03-17 08:15:20|1112.8|1112|1112|1111.4|1112.8|1112.2|1111.8|1111.2|8682
1647504930000|2022-03-17 08:15:30|1112.2|1111.6|1112.6|1112|1112.8|1112.2|1112|1111.4|13556
1647504940000|2022-03-17 08:15:40|1112.4|1111.6|1113.4|1112.8|1113.4|1112.8|1111.8|1111.2|40247
1647504950000|2022-03-17 08:15:50|1113.6|1112.6|1115.4|1114.8|1116|1115.2|1113.6|1112.6|3872
1647504960000|2022-03-17 08:16:00|1115.6|1114.6|1115.6|1115.2|1115.8|1115.2|1115.2|1114.4|983
1647504970000|2022-03-17 08:16:10|1115.4|1115|1114.2|1113.6|1115.6|1115|1114.2|1113.6|10309
1647504980000|2022-03-17 08:16:20|1114.4|1113.8|1115.8|1115.2|1116.4|1115.6|1114.2|1113.8|2992
1647504990000|2022-03-17 08:16:30|1115.6|1115|1113.6|1113|1115.6|1115|1112.8|1112.2|7575
1647505000000|2022-03-17 08:16:40|1113.4|1112.6|1113|1112.4|1113.6|1113|1112.6|1112|12313
1647505010000|2022-03-17 08:16:50|1112.8||1113||1113||1112.6||6866
1647505020000|2022-03-17 08:17:00|1112.8|1112|1111.8|1111.4|1112.8|1112|1111.6|1111.2|6499
1647505030000|2022-03-17 08:17:10|1112|1111.6|1113.4|1112.6|1114|1113.4|1111.8|1111.6|10263
1647505040000|2022-03-17 08:17:20|1113.2|1112.4|1114.4|1113.6|1114.8|1114|1112.6|1112|4845
1647505050000|2022-03-17 08:17:30|1114.2|1113.8|1115|1114.4|1115.4|1114.6|1113.8|1113|733
1647505060000|2022-03-17 08:17:40|1114.8|1114.2|1114.8|1114|1115.4|1114.6|1114.8|1114|489
1647505070000|2022-03-17 08:17:50|1114.4|1113.8|1114|1113.2|1114.4|1113.8|1113.6|1113|0
1647505080000|2022-03-17 08:18:00|1113.8|1113|1115.2|1114.6|1115.8|1115|1113.8|1113|3218
1647505090000|2022-03-17 08:18:10|1115.4|1114.8|1115.6|1114.8|1115.6|1114.8|1115.4|1114.8|0
1647505100000|2022-03-17 08:18:20|1115.8|1115|1115.6|1114.8|1115.8|1115.2|1115|1114.6|3253
1647505110000|2022-03-17 08:18:30|1115.8|1115.2|1115.6|1114.8|1117.4|1116.8|1115.6|1114.8|4286
1647505120000|2022-03-17 08:18:40|1115.8|1115.2|1116.4|1115.6|1116.4|1115.6|1115.8|1115|2811
1647505130000|2022-03-17 08:18:50|1116.6|1115.8|1117.2|1116.6|1117.8|1117.2|1116.4|1115.8|9720
1647505140000|2022-03-17 08:19:00|1117.4|1116.4|1117.4|1116.8|1117.6|1117.2|1117.2|1116.4|2906
1647505150000|2022-03-17 08:19:10|1117.6|1117|1117.6|1117|1118.6|1117.8|1116.6|1116|33186
1647505160000|2022-03-17 08:19:20|1117.8|1117.2|1119.4|1118.8|1119.6|1118.8|1117.8|1117.2|780
1647505170000|2022-03-17 08:19:30|1119|1119|1118.8|1118.2|1120|1119.4|1118.2|1117.6|12646
1647505180000|2022-03-17 08:19:40|1119|1118.4|1120.8|1120|1121|1120.2|1119|1118.4|9613
1647505190000|2022-03-17 08:19:50|1120.6|1119.8|1120.4|1119.4|1120.6|1119.8|1119.6|1118.8|4792
1647505200000|2022-03-17 08:20:00|1120.6|1119.6|1119.6|1119|1121.4|1120.8|1119.2|1118.4|4081
1647505210000|2022-03-17 08:20:10|1119.8|1119.2|1121|1120.4|1121.2|1120.6|1119.6|1118.8|2870
1647505220000|2022-03-17 08:20:20|1121.2|1120.6|1123|1122.4|1123.4|1122.8|1121|1120.4|14997
1647505230000|2022-03-17 08:20:30|1123.2|1122.6|1123.8|1123.2|1124|1123.2|1122.4|1121.8|9482
1647505240000|2022-03-17 08:20:40|1124|1123.4|1126.2|1125.6|1127|1126|1124|1123.4|108650
1647505250000|2022-03-17 08:20:50|1126|1125.4|1126|1125.2|1126.4|1125.8|1125|1124.6|21865
1647505260000|2022-03-17 08:21:00|1125.8|1125|1128.4|1127.6|1128.6|1127.8|1125.4|1124.6|20020
1647505270000|2022-03-17 08:21:10|1128.2|1127.4|1125.6|1125|1128.2|1127.4|1125.2|1124.4|14903
1647505280000|2022-03-17 08:21:20|1125.8|1125.2|1125.2|1124.8|1126.2|1125.6|1124.8|1124.4|56457
1647505290000|2022-03-17 08:21:30|1125.6|1125.2|1127.8|1127.2|1128|1127.6|1125.6|1125|19769
1647505300000|2022-03-17 08:21:40|1128|1127.4|1128|1127.2|1129|1128.6|1127.6|1127.2|31566
1647505310000|2022-03-17 08:21:50|1127.8|1126.8|1128.8|1128|1128.8|1128|1127.4|1126.4|7420
1647505320000|2022-03-17 08:22:00|1129|1128.2|1129|1128.2|1129.6|1129.2|1129|1128.2|6452
1647505330000|2022-03-17 08:22:10|1129.2|1128|1129.4|1128.8|1130|1129.4|1128.8|1127.6|22928
1647505340000|2022-03-17 08:22:20|1129.2|1128.6|1128.6|1128|1130|1129.2|1128|1127.4|20414
1647505350000|2022-03-17 08:22:30|1128.4|1127.6|1128.2|1127.4|1128.4|1128|1128.2|1127.2|2018
1647505360000|2022-03-17 08:22:40|1128.4|1127.6|1128.6|1127.8|1128.6|1128|1127.4|1126.6|2363
1647505370000|2022-03-17 08:22:50|1128.4|1127.6|1129.6|1129.2|1129.8|1129.2|1128|1127.6|42660
1647505380000|2022-03-17 08:23:00|1129.4|1129|1129.6|1129.2|1130.8|1130|1128.8|1128.2|24300
1647505390000|2022-03-17 08:23:10|1129.4|1128.8|1130.2|1129.4|1131|1130.2|1129.4|1128.6|7221
1647505400000|2022-03-17 08:23:20|1130.4|1129.6|1130.2|1129.4|1130.8|1130.2|1129.8|1129|6603
1647505410000|2022-03-17 08:23:30|1130.4|1129.6|1130.4|1129.8|1131|1130.6|1130.2|1129.4|6392
1647505420000|2022-03-17 08:23:40|1130|1129.6|1129.2|1128.8|1130.4|1130|1129.2|1128.2|42343
1647505430000|2022-03-17 08:23:50|1129|1128.6|1129|1128.4|1129|1128.6|1126.8|1126.2|11434
1647505440000|2022-03-17 08:24:00|1128.8|1128.2|1129|1128.2|1129|1128.6|1128.8|1128|0
1647505450000|2022-03-17 08:24:10|1128.8|1128.6|1128|1127.4|1128.8|1128.6|1127.8|1127.2|0
1647505460000|2022-03-17 08:24:20|1128.2|1127.6|1130.2|1129.6|1130.8|1130.2|1128.2|1127.6|11154
1647505470000|2022-03-17 08:24:30|1130|1129.2|1130|1129.4|1130|1129.4|1128.4|1127.8|2411
1647505480000|2022-03-17 08:24:40|1129.8|1129.2|1129.2|1128.4|1129.8|1129.2|1128.8|1128.2|4518
1647505490000|2022-03-17 08:24:50|1129|1128.6|1127.6|1127.2|1129|1128.6|1127.6|1127.2|13780
1647505500000|2022-03-17 08:25:00|1128|1127|1126.8|1126.2|1128|1127|1126.6|1125.6|7682
1647505510000|2022-03-17 08:25:10|1126.6|1126|1125|1124.4|1126.8|1126.2|1125|1124.4|1374
1647505520000|2022-03-17 08:25:20|1124.8|1124.2|1124.6|1123.8|1124.8|1124.2|1123.8|1123.4|4196
1647505530000|2022-03-17 08:25:30|1125|1124|1124.4|1123.4|1125.6|1125.2|1124.4|1123.4|3663
1647505540000|2022-03-17 08:25:40|1124.2|1123.2|1122.8|1122.2|1124.2|1123.2|1122|1121.6|3379
1647505550000|2022-03-17 08:25:50|1122.6|1122|1121.6|1121|1122.8|1122.4|1121.6|1121|4282
1647505560000|2022-03-17 08:26:00|1121.8|1121.2|1121.2|1120.4|1122.4|1121.6|1120.8|1120.4|2977
1647505570000|2022-03-17 08:26:10|1120.8|1120.6|1120.8|1119.8|1121.2|1120.6|1119.4|1119|10513
1647505580000|2022-03-17 08:26:20|1120.6|1119.4|1120|1119.4|1120.6|1119.4|1119.8|1119.4|384
1647505590000|2022-03-17 08:26:30|1119.8|1119.2|1119.4|1119|1119.8|1119.2|1119.4|1119|1556
1647505600000|2022-03-17 08:26:40|1119.6|1119.2|1119.6|1118.6|1119.8|1119.2|1119|1118.2|5030
1647505610000|2022-03-17 08:26:50|1119.4|1118.8|1120|1119.6|1120|1119.6|1119.2|1118.6|5658
1647505620000|2022-03-17 08:27:00|1120.2|1119.8|1120.6|1120|1121.6|1121|1120|1119.4|12630
1647505630000|2022-03-17 08:27:10|1120.8|1120.2|1121.2|1120.6|1121.4|1120.6|1120.6|1120.2|1949
1647505640000|2022-03-17 08:27:20|1121.6|1120.8|1122.4|1122|1122.6|1122.2|1121.6|1120.8|19903
1647505650000|2022-03-17 08:27:30|1122.2|1121.6|1120.8|1120|1122.2|1121.6|1120.4|1119.6|1017
1647505660000|2022-03-17 08:27:40|1122.6|1120.2|1121.8|1121.2|1122.6|1121.8|1121.6|1120.2|46203
1647505670000|2022-03-17 08:27:50|1122|1121.4|1122.2|1121.8|1122.2|1121.8|1122|1121.4|0
1647505680000|2022-03-17 08:28:00|1122.6|1122|1122.4|1121.6|1123.6|1123|1122.4|1121.4|4185
1647505690000|2022-03-17 08:28:10|1122.2|1121.4|1121.6|1121|1122.2|1121.4|1121.6|1120.8|4672
1647505700000|2022-03-17 08:28:20|1121.4|1120.8|1121.2|1120.6|1121.6|1120.8|1121.2|1120.4|356
1647505710000|2022-03-17 08:28:30|1120.8|1120.2|1121|1120.2|1121.6|1121.2|1119.8|1119|9915
1647505720000|2022-03-17 08:28:40|1120.8|1119.8|1119.6|1119|1120.8|1120.2|1119.6|1119|382
1647505730000|2022-03-17 08:28:50|1119.8|1119.6|1119.4|1118.6|1119.8|1119.6|1117.6|1117.2|18411
1647505740000|2022-03-17 08:29:00|1119.6|1119|1119.2|1118.6|1120|1119.2|1118.8|1118.4|8308
1647505750000|2022-03-17 08:29:10|1119.4|1118.8|1119|1118.4|1120.2|1119.4|1119|1118.4|2270
1647505760000|2022-03-17 08:29:20|1119.4|1118.6|1117.8|1117|1119.8|1119|1117.4|1117|7977
1647505770000|2022-03-17 08:29:30|1117.6|1117.2|1116.2|1115.8|1117.8|1117.2|1116.2|1115.6|12437
1647505780000|2022-03-17 08:29:40|1116|1115.6|1116.8|1115.8|1116.8|1115.8|1115.6|1115|1683
1647505790000|2022-03-17 08:29:50|1117|1116|1117.4|1116.8|1117.8|1117|1117|1116|1527
1647505800000|2022-03-17 08:30:00|1117.2|1117|1115|1114.6|1117.4|1117|1114.8|1114.2|33153
1647505810000|2022-03-17 08:30:10|1115.2|1114.8|1117.6|1116.6|1117.6|1116.6|1115.2|1114.8|1536
1647505820000|2022-03-17 08:30:20|1117.8|1116.8|1118.2|1117.4|1119.4|1118.4|1117.6|1116.8|7960
1647505830000|2022-03-17 08:30:30|1118.6|1117.6|1118.6|1118.2|1119|1118.6|1118.2|1117.4|3648
1647505840000|2022-03-17 08:30:40|1118.8|1118.4|1120|1119.2|1120.8|1120|1118.8|1118.2|8850
1647505850000|2022-03-17 08:30:50|1120.4|1119.6|1120.2|1119.6|1121.4|1120.4|1119.8|1119.2|4805
1647505860000|2022-03-17 08:31:00|1120|1119.8|1120.4|1119.8|1120.6|1120.2|1120|1119.2|0
1647505870000|2022-03-17 08:31:10|1120.2|1120|1120|1119.2|1120.2|1120|1119.8|1118.8|213
1647505880000|2022-03-17 08:31:20|1119.8|1119|1118.8|1118.2|1119.8|1119|1118.6|1117.8|1542
1647505890000|2022-03-17 08:31:30|1119|1118.4|1118.8|1118|1119|1118.4|1118.4|1117.8|3678
1647505900000|2022-03-17 08:31:40|1119|1118.2|1120|1119.4|1120|1119.4|1119|1118.2|2779
1647505910000|2022-03-17 08:31:50|1119.8|1119|1119.6|1119|1119.8|1119|1119.2|1118.6|179
1647505920000|2022-03-17 08:32:00|1119.4|1119.2|1120|1119.4|1120|1119.4|1119.4|1118.6|2428
1647505930000|2022-03-17 08:32:10|1119.8|1119.2|1119.6|1118.6|1119.8|1119.4|1119.6|1118.6|702
1647505940000|2022-03-17 08:32:20|1119.4|1118.2|1117.8|1117.4|1119.4|1118.2|1117.8|1117.4|1360
1647505950000|2022-03-17 08:32:30|1118|1117|1115.8|1115.2|1118|1117.2|1115.8|1115.2|15070
1647505960000|2022-03-17 08:32:40|1116|1115|1116.2|1115.6|1116.2|1115.8|1115.8|1115|2254
1647505970000|2022-03-17 08:32:50|1116.4|1115.8|1116.8|1116|1116.8|1116.4|1116.4|1115.2|9736
1647505980000|2022-03-17 08:33:00|1117|1116.2|1116.8|1116.4|1117.2|1116.4|1116.6|1116|0
1647505990000|2022-03-17 08:33:10|1117.2|1116.6|1117.4|1116.8|1118.2|1117.6|1117.2|1116.6|6467
1647506000000|2022-03-17 08:33:20|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1116.4|1116|1436
1647506010000|2022-03-17 08:33:30|1117.4|1116.4|1116.6|1116|1117.6|1117.2|1116.4|1116|27881
1647506020000|2022-03-17 08:33:40|1116.4|1115.6|1116.6|1116|1116.8|1116.6|1116.2|1115.6|34376
1647506030000|2022-03-17 08:33:50|1116.4|1115.8|1117.8|1117.2|1118|1117.2|1116.4|1115.8|2734
1647506040000|2022-03-17 08:34:00|1117.6|1117|1116.6|1116|1117.6|1117|1116.6|1116|1627
1647506050000|2022-03-17 08:34:10|1116.8|1115.8|1115.8|1115.2|1116.8|1115.8|1114.8|1114|3731
1647506060000|2022-03-17 08:34:20|1116|1115.4|1116|1115.4|1116.2|1115.6|1115.8|1115|560
1647506070000|2022-03-17 08:34:30|1116.4|1115.6|1115.8|1115.2|1116.8|1116.2|1115.8|1115|4110
1647506080000|2022-03-17 08:34:40|1115.6|1115|1114.6|1114|1115.6|1115|1114.6|1114|3334
1647506090000|2022-03-17 08:34:50|1114.8|1114.2|1114.4|1113.8|1115.4|1114.6|1114|1113.6|22977
1647506100000|2022-03-17 08:35:00|1114.2|1113.6|1113.8|1113.2|1116.4|1115.8|1113.6|1113|44953
1647506110000|2022-03-17 08:35:10|1114|1113.4|1113.8|1113.4|1115|1114|1113.6|1113|12196
1647506120000|2022-03-17 08:35:20|1113.6|1113.2|1113.8|1113.2|1113.8|1113.4|1113.6|1113|1191
1647506130000|2022-03-17 08:35:30|1114|1113.4|1115|1114|1115.2|1114.8|1114|1113.4|4864
1647506140000|2022-03-17 08:35:40|1115.2|1114.2|1114.8|1114|1116|1115.2|1114.6|1114|1802
1647506150000|2022-03-17 08:35:50|1114.4|1114.2|1114.6|1113.8|1115|1114.4|1113.6|1113|11648
1647506160000|2022-03-17 08:36:00|1114.8|1114|1115.8|1115.2|1116|1115.4|1114.8|1114|1597
1647506170000|2022-03-17 08:36:10|1116|1115.4|1115.4|1114.8|1116|1115.6|1115|1114.2|2653
1647506180000|2022-03-17 08:36:20|1115.6|1114.4|1115.6|1114.6|1115.6|1114.6|1114.8|1114|647
1647506190000|2022-03-17 08:36:30|1115.4|1114.8|1115.6|1115.4|1116|1115.4|1115.4|1114.8|5365
1647506200000|2022-03-17 08:36:40|1115.8|1115.6|1116.4|1115.6|1116.4|1115.6|1115.4|1115|1790
1647506210000|2022-03-17 08:36:50|1116|1115.2|1114.8|1114.2|1116.4|1115.2|1114.6|1114|2220
1647506220000|2022-03-17 08:37:00|1114.6|1114|1113.6|1113|1114.6|1114|1113.6|1113|875
1647506230000|2022-03-17 08:37:10|1113.8|1113.2|1113.6|1113|1114.2|1113.4|1113.4|1113|1612
1647506240000|2022-03-17 08:37:20|1113.4|1113.2|1114.6|1114|1114.6|1114|1113.4|1113|10741
1647506250000|2022-03-17 08:37:30|1114.8|1114.2|1115.4|1114.8|1115.6|1114.8|1114.8|1114.2|0
1647506260000|2022-03-17 08:37:40|1115.6|1115|1116.4|1115.8|1117.4|1116.4|1115.6|1115|9505
1647506270000|2022-03-17 08:37:50|1116.6|1115.4|1115.4|1114.8|1116.6|1115.4|1115.4|1114.6|2434
1647506280000|2022-03-17 08:38:00|1115.6|1114.6|1117.4|1116.8|1117.6|1116.8|1115.6|1114.6|1069
1647506290000|2022-03-17 08:38:10|1117.6|1117|1118.2|1117.6|1119|1118.6|1117.4|1116.8|6098
1647506300000|2022-03-17 08:38:20|1118|1117.4|1117.8|1117|1118.4|1117.8|1117.6|1117|258
1647506310000|2022-03-17 08:38:30|1117.6||1117.4||1117.6||1117.4||757
1647506320000|2022-03-17 08:38:40|1117.2|1116.8|1116.8|1116|1117.4|1116.8|1116.4|1116|2797
1647506330000|2022-03-17 08:38:50|1117|1116.2|1117.2|1116.8|1117.2|1116.8|1117|1116.2|4600
1647506340000|2022-03-17 08:39:00|1117.6|1117|1117.8|1117.2|1118.6|1117.8|1117|1116.8|6548
1647506350000|2022-03-17 08:39:10|1117.6|1117|1117.8|1117.4|1117.8|1117.4|1117|1116.4|3170
1647506360000|2022-03-17 08:39:20|1118|1117.6|1117.8|1117.2|1118.4|1118.2|1117.8|1117.2|7792
1647506370000|2022-03-17 08:39:30|1117.6|1117|1117.6|1116.8|1117.8|1117|1117.6|1116.6|0
1647506380000|2022-03-17 08:39:40|1117.4|1116.6|1116.4|1115.6|1117.4|1116.6|1115.8|1115.4|2219
1647506390000|2022-03-17 08:39:50|1116.6|1115.8|1117.6|1116.8|1117.6|1116.8|1116.6|1115.8|0
1647506400000|2022-03-17 08:40:00|1117.8|1117|1117.8|1117.2|1118.4|1117.6|1117.8|1117|1430
1647506410000|2022-03-17 08:40:10|1117.6|1117.4|1117.2|1116.6|1117.6|1117.4|1117.2|1116.6|1690
1647506420000|2022-03-17 08:40:20|1117|1116.4|1116|1115.4|1117|1116.4|1116|1115.2|9427
1647506430000|2022-03-17 08:40:30|1115.8|1115.6|1115.8|1115.4|1115.8|1115.6|1115.8|1115.2|0
1647506440000|2022-03-17 08:40:40|1115.6|1115.2|1115|1114.2|1115.6|1115.2|1114.8|1114|11541
1647506450000|2022-03-17 08:40:50|1114.8|1114.4|1115.6|1115|1115.6|1115|1114.6|1114|5375
1647506460000|2022-03-17 08:41:00|1115.8|1115.2|1115|1114.4|1115.8|1115.2|1115|1114.2|12909
1647506470000|2022-03-17 08:41:10|1115.2|1114.8|1114.8|1114.2|1115.4|1114.8|1114.8|1114.2|0
1647506480000|2022-03-17 08:41:20|1114.6||1114.6||1114.6||1114.6||0
1647506490000|2022-03-17 08:41:30|1114.8|1113.8|1113.8|1113.2|1114.8|1113.8|1113.6|1113.2|5346
1647506500000|2022-03-17 08:41:40|1113.6|1113|1113.8|1113|1114.2|1113.8|1113.6|1113|9170
1647506510000|2022-03-17 08:41:50|1113.6|1113.2|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|0
1647506520000|2022-03-17 08:42:00|1113.6|1113|1113.2|1112.6|1113.8|1113.2|1113|1112.2|5332
1647506530000|2022-03-17 08:42:10|1113.4|1112.4|1113.8|1113.2|1113.8|1113.2|1113.4|1112.4|1016
1647506540000|2022-03-17 08:42:20|1114|1113.4|1113.8|1113.6|1114.2|1113.6|1113.8|1113.4|1065
1647506550000|2022-03-17 08:42:30|1114.2|1113.4|1114.6|1114|1115|1114.4|1114.2|1113.4|1716
1647506560000|2022-03-17 08:42:40|1114.4|1113.8|1114.6|1114.2|1114.8|1114.2|1113.8|1113.2|743
1647506570000|2022-03-17 08:42:50|1115|1114.4|1114.8|1114.2|1115.4|1115|1114.6|1114.2|2480
1647506580000|2022-03-17 08:43:00|1115|1114.4|1115.8|1115.2|1116|1115.2|1114.4|1114.2|11350
1647506590000|2022-03-17 08:43:10|1116||1116||1116||1115.8||0
1647506600000|2022-03-17 08:43:20|1115.8|1115|1114.8|1114.4|1115.8|1115|1114.8|1114|2639
1647506610000|2022-03-17 08:43:30|1115|1114.6|1114.8|1114.2|1115.2|1114.6|1114.6|1114|4236
1647506620000|2022-03-17 08:43:40|1114.2|1114|1114.8|1114|1114.8|1114.4|1114.2|1114|1500
1647506630000|2022-03-17 08:43:50|1115|1114.2|1114.4|1113.6|1115|1114.4|1114.2|1113.6|989
1647506640000|2022-03-17 08:44:00|1114.2|1113.4|1114.4|1113.8|1114.4|1114|1114.2|1113.4|0
1647506650000|2022-03-17 08:44:10|1114.6|1114|1116.6|1116|1116.6|1116.2|1114.6|1114|9395
1647506660000|2022-03-17 08:44:20|1116.4|1115.8|1116|1115.2|1116.4|1115.8|1115.6|1115|0
1647506670000|2022-03-17 08:44:30|1115.8|1115|1116.4|1115.6|1116.4|1115.6|1115.6|1114.8|0
1647506680000|2022-03-17 08:44:40|1116.6|1115.8|1115.8|1115|1116.6|1116|1115.6|1115|4718
1647506690000|2022-03-17 08:44:50||1115.2||1115.4||1115.4||1115.2|0
1647506700000|2022-03-17 08:45:00|1116.2|1115.6|1116.2|1115.8|1116.6|1115.8|1115.6|1115|3567
1647506710000|2022-03-17 08:45:10|1116.4|1115.6|1116.6|1116|1116.6|1116|1116.2|1115.6|0
1647506730000|2022-03-17 08:45:30|1116.8|1116.2|1118|1117.4|1118.2|1117.6|1116.8|1116.2|1002
1647506740000|2022-03-17 08:45:40|1117.8|1117.2|1118|1117.4|1118|1117.4|1117.6|1117|722
1647506750000|2022-03-17 08:45:50|1118.2|1117.6|1116.4|1116|1118.2|1117.6|1116.4|1115.6|3379
1647506760000|2022-03-17 08:46:00|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.4|134
1647506770000|2022-03-17 08:46:10|1115.8|1115.4|1115.8|1115.2|1115.8|1115.6|1115.4|1114.8|360
1647506780000|2022-03-17 08:46:20|1115.6|1115|1115.4|1114.8|1116|1115.4|1115.2|1114.8|13011
1647506790000|2022-03-17 08:46:30|1115|1115|1116|1115.6|1116|1115.6|1115|1115|1387
1647506800000|2022-03-17 08:46:40|1116.4|1115.8|1115.8|1115|1117.6|1117|1115.8|1115|5732
1647506810000|2022-03-17 08:46:50|1115.6|1115.2|1115.6|1114.8|1116.2|1115.8|1115.4|1114.8|5370
1647506820000|2022-03-17 08:47:00|1115.4|1114.6|1115.2|1114.6|1115.6|1115.2|1114.4|1113.6|14766
1647506830000|2022-03-17 08:47:10|1115.4|1114.8|1117.2|1116.6|1117.2|1116.6|1115.4|1114.8|7826
1647506840000|2022-03-17 08:47:20|1117|1116.4|1115.6|1114.8|1117|1116.4|1115.6|1114.8|1779
1647506850000|2022-03-17 08:47:30|1115.8|1115|1116|1115.4|1116.4|1115.8|1115.8|1115|5992
1647506860000|2022-03-17 08:47:40|1115.8|1115.2|1115.6|1114.8|1116|1115.2|1115.2|1114.6|474
1647506870000|2022-03-17 08:47:50|1115.4|1114.6|1114.2|1113.8|1115.4|1114.6|1114.2|1113.6|990
1647506880000|2022-03-17 08:48:00|1114|1113.6|1115.4|1114.6|1115.4|1115|1114|1113.6|9048
1647506890000|2022-03-17 08:48:10|1115.2|1114.2|1115|1114.2|1115.4|1114.6|1114.8|1114.2|0
1647506900000|2022-03-17 08:48:20|1115.2|1114.4|1114.8|1114.2|1115.2|1114.6|1114.8|1114.2|1346
1647506910000|2022-03-17 08:48:30|1115|1114.4|1115.2|1114.6|1115.4|1115|1115|1114.4|3982
1647506920000|2022-03-17 08:48:40|1115|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.2|761
1647506930000|2022-03-17 08:48:50|1115|1114.6|1113.8|1113.6|1115|1114.6|1113.8|1113.6|6949
1647506940000|2022-03-17 08:49:00|1114|1113.8|1114.4|1113.8|1114.4|1114|1114|1113.6|7235
1647506950000|2022-03-17 08:49:10|1114.2||1114.4||1114.4||1114.2||0
1647506960000|2022-03-17 08:49:20|1114.6|1114|1114|1113.6|1115|1114.8|1113.8|1113.6|9398
1647506980000|2022-03-17 08:49:40|1113.8|1113.4|1113|1112.6|1113.8|1113.4|1113|1112.4|8507
1647506990000|2022-03-17 08:49:50|1112.8|1112.2|1112.6|1112|1112.8|1112.2|1112.6|1112|5000
1647507000000|2022-03-17 08:50:00|1112.4|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|0
1647507010000|2022-03-17 08:50:10|1112.4|1112|1112.4|1111.8|1112.4|1112|1112.4|1111.8|1708
1647507020000|2022-03-17 08:50:20|1112.2|1112|1111.4|1111|1112.4|1112|1111.4|1111|1457
1647507030000|2022-03-17 08:50:30|1111.2|1110.8|1111.6|1111.2|1111.6|1111.2|1110.6|1110.2|5224
1647507040000|2022-03-17 08:50:40|1111.8|1111.4|1111.8|1111.2|1112.2|1111.6|1111.6|1111|1815
1647507050000|2022-03-17 08:50:50|1111.6|1111|1111.2|1110.8|1111.6|1111|1111.2|1110.8|0
1647507060000|2022-03-17 08:51:00|1111.4|1111|1111|1110.2|1111.4|1111|1110.4|1110.2|9925
1647507070000|2022-03-17 08:51:10|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|571
1647507080000|2022-03-17 08:51:20|1110.6|1110.2|1110.6|1110.2|1110.6|1110.4|1110.4|1110|3313
1647507090000|2022-03-17 08:51:30|1110.8|1110.4|1110.4|1110|1110.8|1110.4|1110.4|1110|3500
1647507100000|2022-03-17 08:51:40|1110.2|1109.8|1110.2|1109.6|1110.2|1109.8|1110|1109.4|43008
1647507110000|2022-03-17 08:51:50|1110.4|1109.8|1110.2|1109.8|1110.8|1110.4|1110|1109.2|15821
1647507120000|2022-03-17 08:52:00|1110.4|1110|1109.8|1109|1110.4|1110|1109|1108.6|8670
1647507130000|2022-03-17 08:52:10|1109.6|1108.8|1109.2|1108.6|1109.8|1109.2|1108.8|1108.4|3599
1647507140000|2022-03-17 08:52:20|1109|1108.4|1108.6|1108|1109.2|1108.6|1107.4|1107|13903
1647507150000|2022-03-17 08:52:30|1108.4|1107.8|1109|1108.2|1109.6|1109|1108.4|1107.8|5778
1647507160000|2022-03-17 08:52:40|1108.8|1108|1108.6|1108|1109|1108.6|1108|1107.6|11075
1647507170000|2022-03-17 08:52:50|1108.4|1108.2|1108.4|1107.8|1108.6|1108.2|1108.4|1107.8|184
1647507180000|2022-03-17 08:53:00|1108.2|1107.6|1108.6|1108|1108.8|1108.4|1108.2|1107.6|6189
1647507190000|2022-03-17 08:53:10|1108.8|1108.2|1108.2|1107.6|1110|1109.6|1108.2|1107.6|11685
1647507200000|2022-03-17 08:53:20|1108|1107.4|1108|1107.4|1108.2|1107.6|1108|1107.4|0
1647507210000|2022-03-17 08:53:30|1107.8|1107.6|1108.8|1108|1109.2|1108.6|1107.8|1107.6|798
1647507220000|2022-03-17 08:53:40|1109|1108.2|1108.2|1107.4|1109.2|1108.6|1107.6|1107|7587
1647507230000|2022-03-17 08:53:50|1108.4|1107.6|1108.4|1108|1108.4|1108|1108.4|1107.6|1178
1647507240000|2022-03-17 08:54:00|1108.8|1108.2|1108.8|1108.4|1109|1108.4|1108.8|1108.2|0
1647507250000|2022-03-17 08:54:10|1108.6|1108|1107.6|1107|1108.8|1108.4|1107.6|1107|15886
1647507260000|2022-03-17 08:54:20|1107.8|1107.2|1107.6|1107|1107.8|1107.2|1107.6|1107|1070
1647507270000|2022-03-17 08:54:30|1107.4|1106.8|1106.4|1106|1107.6|1107.4|1106.4|1106|17294
1647507280000|2022-03-17 08:54:40|1106.2|1106.2|1106|1105.4|1106.2|1106.2|1106|1105.2|5359
1647507290000|2022-03-17 08:54:50|1105.8|1105.2|1106.2|1105.8|1106.2|1105.8|1105.6|1105.2|4704
1647507300000|2022-03-17 08:55:00|1106|1105.6|1106|1105.4|1106.2|1105.6|1106|1105|1270
1647507310000|2022-03-17 08:55:10|1106.2|1105.6|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|1160
1647507320000|2022-03-17 08:55:20|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|16
1647507330000|2022-03-17 08:55:30|1106.2|1105.8|1105.6|1105.2|1106.4|1106|1105.4|1104.8|14575
1647507340000|2022-03-17 08:55:40|1105.4|1105|1105.4|1104.8|1105.6|1105.2|1105|1104.8|205
1647507350000|2022-03-17 08:55:50|1105.2|1104.6|1105.4|1105|1105.8|1105.4|1104.6|1104|7095
1647507360000|2022-03-17 08:56:00|1105.2|1104.8|1105.2|1104.8|1105.4|1105|1105.2|1104.8|244
1647507370000|2022-03-17 08:56:10|1105|1104.6|1104.2|1103.6|1105|1104.6|1103.6|1103|14648
1647507380000|2022-03-17 08:56:20|1104|1103.4|1104.6|1104|1104.6|1104|1104|1103.4|0
1647507390000|2022-03-17 08:56:30|1104.4|1103.8|1104.2|1103.6|1104.8|1104.2|1104.2|1103.4|907
1647507400000|2022-03-17 08:56:40|1104.4|1103.8|1104|1103.4|1104.8|1104|1104|1103.4|2091
1647507410000|2022-03-17 08:56:50|1104.2|1103.6|1104|1103.4|1104.4|1103.8|1103.6|1103.4|0
1647507420000|2022-03-17 08:57:00|1103.8|1103.2|1104.6|1104|1105|1104.4|1103.6|1103|10332
1647507430000|2022-03-17 08:57:10|1105|1104.2|1106.2|1105.6|1106.4|1105.6|1104.6|1104.2|20225
1647507440000|2022-03-17 08:57:20|1106|1105.4|1105.8|1105|1106|1105.8|1105.2|1104.6|12063
1647507450000|2022-03-17 08:57:30|1106|1105.2|1107|1106.4|1107.2|1106.6|1106|1105.2|3618
1647507460000|2022-03-17 08:57:40|1107.2|1106.6|1107.4|1106.8|1107.6|1107|1106.6|1106|9165
1647507470000|2022-03-17 08:57:50|1107.6|1107|1107.8|1107.2|1108.2|1107.4|1106.8|1106.4|6267
1647507480000|2022-03-17 08:58:00|1108|1107.4|1108|1107.4|1108.4|1107.8|1108|1107.2|0
1647507490000|2022-03-17 08:58:10|1107.8|1107.6|1108.4|1107.6|1108.6|1108|1107.6|1107.6|4050
1647507500000|2022-03-17 08:58:20|1108.2|1107.4|1108|1107.4|1108.2|1107.6|1107.6|1107|3716
1647507510000|2022-03-17 08:58:30|1107.8|1107.2|1107.8|1107.2|1108|1107.4|1107.4|1107|4529
1647507520000|2022-03-17 08:58:40|1108|1107|1107.2|1106.6|1108|1107|1106.8|1106.2|765
1647507530000|2022-03-17 08:58:50|1107|1106.4|1107.6|1107|1107.6|1107|1106.6|1106|2193
1647507540000|2022-03-17 08:59:00|1107.4|1106.8|1106.8|1106.4|1107.4|1106.8|1106.8|1106.4|737
1647507550000|2022-03-17 08:59:10|1107|1106.6|1107.4|1107|1107.4|1107|1106.8|1106.4|3591
1647507560000|2022-03-17 08:59:20|1107.2|1106.8|1106.4|1106|1107.2|1107|1106.4|1105.8|22491
1647507570000|2022-03-17 08:59:30|1106.6|1106.2|1107.2|1106.6|1108|1107.4|1106.6|1106.2|3558
1647507580000|2022-03-17 08:59:40|1107.4|1106.8|1107.2|1106.6|1107.4|1107|1107|1106.6|0
1647507590000|2022-03-17 08:59:50|1107|1106.2|1106.2|1105.8|1107|1106.4|1106.2|1105.4|14586
1647507600000|2022-03-17 09:00:00|1106|1106|1106|1105.8|1106.2|1106|1106|1105.8|5
1647507610000|2022-03-17 09:00:10|1106.2|1106|1106|1105.2|1107.2|1106.6|1105.8|1105.2|9703
1647507620000|2022-03-17 09:00:20|1105.8|1105|1107|1106.6|1107.2|1107|1104.8|1104.2|17527
1647507630000|2022-03-17 09:00:30|1107.2|1106.8|1107|1106.4|1107.2|1107|1106.8|1106|2292
1647507640000|2022-03-17 09:00:40|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.2|0
1647507650000|2022-03-17 09:00:50|1107.4|1107|1107.6|1107.2|1107.6|1107.4|1107.4|1106.6|4268
1647507660000|2022-03-17 09:01:00|1107.8|1107.4|1108|1107.4|1109.2|1108.6|1107.6|1107.2|12856
1647507670000|2022-03-17 09:01:10|1108.2|1107.6|1109.6|1109.2|1109.8|1109.2|1108.2|1107.6|6030
1647507680000|2022-03-17 09:01:20|1109.4|1109|1109|1108.6|1109.4|1109|1109|1108.6|394
1647507690000|2022-03-17 09:01:30|1109.2|1108.8|1109.8|1109|1109.8|1109|1109|1108.6|500
1647507700000|2022-03-17 09:01:40|1110|1109.2|1109.4|1109|1110|1109.4|1109.2|1108.6|1322
1647507710000|2022-03-17 09:01:50|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|598
1647507720000|2022-03-17 09:02:00|1109.6|1109.2|1110.4|1109.6|1110.4|1110|1109.6|1109.2|26058
1647507730000|2022-03-17 09:02:10|1110.6|1109.8|1110|1109.2|1110.6|1110.2|1110|1109.2|573
1647507740000|2022-03-17 09:02:20||1109.4||1109.4||1109.4||1109.4|0
1647507750000|2022-03-17 09:02:30|1109.8|1109.2|1109|1108.4|1109.8|1109.2|1109|1108.4|3325
1647507760000|2022-03-17 09:02:40|1108.8||1109||1109||1108.8||0
1647507770000|2022-03-17 09:02:50|1108.8|1108.2|1109.2|1108.4|1109.4|1108.8|1108.4|1107.8|4070
1647507780000|2022-03-17 09:03:00|1109|1108.2|1108.2|1107.6|1109|1108.2|1108|1107.6|1002
1647507790000|2022-03-17 09:03:10|1108.4|1107.8|1108.2|1107.6|1109.2|1108.8|1108.2|1107.6|9007
1647507800000|2022-03-17 09:03:20|1108|1107.4|1108.2|1107.6|1108.2|1107.6|1108|1107.4|0
1647507810000|2022-03-17 09:03:30|1107.8|1107.4|1107.4|1106.8|1107.8|1107.4|1107.4|1106.6|501
1647507820000|2022-03-17 09:03:40|1107.2|1107|1106|1105.6|1107.2|1107|1106|1105.4|1354
1647507830000|2022-03-17 09:03:50|1105.8|1105.4|1105.8|1105.4|1106.6|1106.4|1105.8|1105.2|3701
1647507840000|2022-03-17 09:04:00|1105.6|1105.2|1106|1105.6|1106.6|1106|1105.2|1104.6|10659
1647507850000|2022-03-17 09:04:10|1106.2|1106|1106|1105.6|1106.6|1106|1106|1105.6|10354
1647507860000|2022-03-17 09:04:20|1106.2||1106.2||1106.2||1106.2||0
1647507870000|2022-03-17 09:04:30|1105.8|1105.4|1106.2|1105.8|1106.2|1105.8|1105.4|1104.8|5719
1647507880000|2022-03-17 09:04:40|1106.4|1106|1106|1105.4|1106.6|1106|1105.8|1105.4|55
1647507890000|2022-03-17 09:04:50|1105.8|1105.2|1106|1105.6|1106|1105.6|1105.6|1104.8|1706
1647507900000|2022-03-17 09:05:00|1105.8|1105.4|1105.8|1105.2|1106|1105.4|1105.6|1105.2|1304
1647507910000|2022-03-17 09:05:10|1105.6|1104.8|1105.2|1104.8|1105.8|1105|1105|1104.6|2848
1647507920000|2022-03-17 09:05:20|1105.4|1105|1105.2|1104.6|1105.6|1105.2|1105.2|1104.6|23
1647507930000|2022-03-17 09:05:30|1105.4|1104.8|1104.6|1104.2|1105.4|1104.8|1104.6|1104|1000
1647507940000|2022-03-17 09:05:40|1104.4|1104|1104.4|1103.8|1104.8|1104.4|1104.2|1103.6|9010
1647507950000|2022-03-17 09:05:50|1104.6|1104|1105|1104.4|1105|1104.4|1104.2|1103.8|1844
1647507960000|2022-03-17 09:06:00|1104.8|1104.2|1105|1104.6|1105|1104.6|1104.4|1104|2257
1647507970000|2022-03-17 09:06:10|1104.8|1104.4|1106|1105.4|1106.2|1105.4|1104.8|1104.2|2385
1647507980000|2022-03-17 09:06:20|1105.8|1105.2|1104.8|1104.4|1105.8|1105.2|1104.6|1104.2|838
1647507990000|2022-03-17 09:06:30|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.2|1103.8|1715
1647508000000|2022-03-17 09:06:40|1104.4|1104.4|1104.4|1103.8|1104.4|1104.4|1104.4|1103.8|921
1647508010000|2022-03-17 09:06:50|1104.6|1104|1105|1104.4|1105|1104.6|1104.6|1104|909
1647508020000|2022-03-17 09:07:00|1104.8|1104.2|1104|1103.6|1104.8|1104.2|1103.8|1103.2|1932
1647508030000|2022-03-17 09:07:10|1103.8|1103.4|1104.4|1104|1104.4|1104|1103.8|1103.4|1113
1647508040000|2022-03-17 09:07:20|1104.6|1103.6|1104.2|1103.6|1104.8|1103.6|1103.8|1103.2|1495
1647508050000|2022-03-17 09:07:30|1104.4|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|0
1647508060000|2022-03-17 09:07:40|1104.4|1104|1105.2|1104.6|1105.4|1104.8|1104.4|1104|602
1647508070000|2022-03-17 09:07:50|1105.4|1104.8|1104.2|1103.6|1105.4|1104.8|1104.2|1103.6|382
1647508080000|2022-03-17 09:08:00|1104|1103.4|1103.6|1103|1104|1103.4|1103.4|1103|5812
1647508090000|2022-03-17 09:08:10|1103.8|1103.2|1104|1103.4|1104.2|1103.6|1103.8|1103.2|1646
1647508100000|2022-03-17 09:08:20|1103.8|1103.2|1103.4|1102.8|1103.8|1103.2|1103.2|1102.6|3385
1647508110000|2022-03-17 09:08:30||1103||1103||1103||1102.8|0
1647508120000|2022-03-17 09:08:40|1103.2|1102.8|1104|1103.4|1104|1103.4|1103.2|1102.8|1097
1647508130000|2022-03-17 09:08:50|1103.8|1103.2|1103.2|1102.8|1103.8|1103.2|1103|1102.4|1043
1647508140000|2022-03-17 09:09:00|1103|1102.6|1103.4|1102.8|1103.4|1103|1103|1102.2|2
1647508150000|2022-03-17 09:09:10|1103.6|1103|1103.6|1103|1104|1103.6|1103.6|1103|0
1647508160000|2022-03-17 09:09:20|1103.4|1102.8|1102.6|1102|1103.4|1102.8|1102.6|1102|1139
1647508170000|2022-03-17 09:09:30|1102.8|1102.2|1102.6|1102.2|1103|1102.6|1102.6|1102.2|1228
1647508180000|2022-03-17 09:09:40|1102.4|1102|1102.2|1101.6|1102.6|1102.2|1102|1101.6|2661
1647508190000|2022-03-17 09:09:50|1102|1101.4|1101.6|1101.2|1102.4|1102|1101.6|1101|4528
1647508200000|2022-03-17 09:10:00|1101.4|1101|1100.4|1100|1101.4|1101|1100.2|1100|23629
1647508210000|2022-03-17 09:10:10|1100.2|1099.8|1096|1095.6|1100.2|1099.8|1095.6|1095|196624
1647508220000|2022-03-17 09:10:20|1095.8|1095.4|1097|1096.4|1097.2|1097|1095|1094|11352
1647508230000|2022-03-17 09:10:30|1097.2|1096.6|1098|1097.4|1098.4|1097.6|1096.8|1096.2|3801
1647508240000|2022-03-17 09:10:40|1098.2|1097.6|1098.2|1097.6|1098.4|1097.6|1097.8|1097.4|714
1647508250000|2022-03-17 09:10:50|1098|1097.4|1097|1096.4|1098.2|1097.4|1096.2|1095.4|14382
1647508260000|2022-03-17 09:11:00|1097.2|1096.6|1098.2|1097.6|1098.2|1097.6|1097|1096.4|4656
1647508270000|2022-03-17 09:11:10|1098|1097.4|1096.8|1096.4|1098|1097.4|1096.6|1096|11160
1647508280000|2022-03-17 09:11:20|1097|1096.6|1096.6|1096|1097.6|1097|1096.4|1096|2243
1647508290000|2022-03-17 09:11:30|1096.4|1096.2|1095.8|1095.4|1097|1096.6|1095.6|1095.4|4694
1647508300000|2022-03-17 09:11:40|1096|1095.6|1097.8|1097.2|1098.2|1097.4|1096|1095.6|1044
1647508310000|2022-03-17 09:11:50|1097.6|1096.8|1097.8|1097.4|1098.2|1097.6|1097.2|1096.8|5329
1647508320000|2022-03-17 09:12:00|1097.4|1097.2|1097.4|1097|1097.8|1097.4|1096.2|1095.6|12139
1647508330000|2022-03-17 09:12:10|1097.6|1097.2|1097.4|1097|1097.8|1097.4|1097.4|1096.6|1866
1647508340000|2022-03-17 09:12:20|1097.2|1096.8|1096.4|1095.8|1097.2|1096.8|1096.4|1095.6|6463
1647508350000|2022-03-17 09:12:30|1096.2|1095.6|1096|1095.4|1096.6|1096.2|1095.4|1095|8973
1647508360000|2022-03-17 09:12:40|1095.8|1095.2|1095.8|1095.4|1096|1095.4|1095|1094.4|4628
1647508370000|2022-03-17 09:12:50|1095.6|1095|1094.2|1093.6|1095.8|1095.4|1093.4|1093|27536
1647508380000|2022-03-17 09:13:00|1094.4|1094|1096.2|1095.6|1096.6|1096.4|1094.4|1093.8|5672
1647508390000|2022-03-17 09:13:10|1095.8|1095.2|1095.2|1094.6|1095.8|1095.4|1095|1094.4|3492
1647508400000|2022-03-17 09:13:20|1095|1094.8|1095.2|1094.6|1095.8|1095.2|1094.8|1094.4|7858
1647508410000|2022-03-17 09:13:30|1095|1094.8|1095.4|1095|1096.2|1095.6|1095|1094.4|8690
1647508420000|2022-03-17 09:13:40|1095.6|1094.8|1095.6|1095|1096|1095.4|1095.2|1094.6|2555
1647508430000|2022-03-17 09:13:50|1095.4|1094.6|1094.6|1094.2|1095.4|1094.6|1094.2|1093.2|14669
1647508440000|2022-03-17 09:14:00|1094.8|1094|1095.4|1095|1095.4|1095.2|1094.8|1094|755
1647508450000|2022-03-17 09:14:10|1095.2|1094.8|1094.4|1093.6|1095.2|1095|1094.4|1093.6|748
1647508460000|2022-03-17 09:14:20|1094.2|1093.4|1094|1093.2|1094.2|1093.4|1093.4|1092.8|2484
1647508470000|2022-03-17 09:14:30|1094.2|1093.4|1095.4|1095|1095.4|1095|1094.2|1093.4|2026
1647508480000|2022-03-17 09:14:40|1095.6|1094.8|1095.6|1095.2|1096.6|1095.8|1095.6|1094.8|1518
1647508490000|2022-03-17 09:14:50|1095.4|1095|1095|1094.2|1095.4|1095|1094.4|1094|13007
1647508500000|2022-03-17 09:15:00|1094.8|1094.4|1097.8|1097|1098.6|1097.8|1094.8|1094.4|6941
1647508510000|2022-03-17 09:15:10|1097.6|1096.8|1096.4|1095.6|1097.6|1096.8|1096.2|1095.6|18740
1647508520000|2022-03-17 09:15:20|1096.2|1095.8|1096.8|1096|1097|1096.8|1096.2|1095.8|3362
1647508530000|2022-03-17 09:15:30|1096.6|1096.2|1097.2|1096.8|1097.2|1096.8|1096.6|1096|5487
1647508540000|2022-03-17 09:15:40|1097|1096.6|1097.2|1096.4|1097.6|1097|1097|1096.4|1178
1647508550000|2022-03-17 09:15:50||1096.6||1096.4||1096.6||1096.4|0
1647508560000|2022-03-17 09:16:00|1096.8|1096.2|1096.2|1095.6|1096.8|1096.2|1095.6|1094.8|4168
1647508570000|2022-03-17 09:16:10|1096|1095.4|1095.2|1094.8|1096|1095.6|1095.2|1094.6|3914
1647508580000|2022-03-17 09:16:20|1095.4|1094.6|1094.6|1094.2|1095.4|1094.6|1094.6|1093.8|9766
1647508590000|2022-03-17 09:16:30|1094.4|1093.8|1094.8|1094.2|1094.8|1094.4|1093.8|1093.2|5695
1647508600000|2022-03-17 09:16:40|1094.6|1094|1094|1093.4|1094.8|1094.2|1094|1093.4|5356
1647508610000|2022-03-17 09:16:50|1094.2|1093.8|1092.8|1092.4|1094.2|1093.8|1092.8|1092.4|5796
1647508620000|2022-03-17 09:17:00|1092.6|1092|1094.4|1093.6|1094.8|1094.4|1092.6|1092|10572
1647508630000|2022-03-17 09:17:10|1094.2|1093.2|1094|1093.4|1094.2|1093.8|1093.2|1092.8|0
1647508640000|2022-03-17 09:17:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.8|1093.6|1093|600
1647508650000|2022-03-17 09:17:30|1094|1093.2|1093.6|1093|1094.2|1093.8|1093.6|1092.8|811
1647508660000|2022-03-17 09:17:40|1093.8|1093.2|1093.4|1093.2|1094.2|1093.6|1093.4|1093.2|1995
1647508670000|2022-03-17 09:17:50|1093.2|1092.8|1095.2|1094.4|1095.2|1094.4|1092.8|1092|14258
1647508680000|2022-03-17 09:18:00|1094.8|1094.6|1096|1095.4|1096.2|1095.6|1094.8|1094.4|7409
1647508690000|2022-03-17 09:18:10|1096.2|1095.6|1096.2|1095.8|1096.6|1096|1096|1095.6|2011
1647508700000|2022-03-17 09:18:20|1096|1095.6|1094.2|1093.8|1096|1095.6|1094|1093.4|6122
1647508710000|2022-03-17 09:18:30|1094|1093.4|1094|1093.2|1094.4|1094|1093.8|1093.2|3360
1647508720000|2022-03-17 09:18:40|1093.8|1093|1093.6|1093|1094|1093.6|1093.4|1092.8|700
1647508730000|2022-03-17 09:18:50|1093.8|1093.2|1094|1093.6|1094|1093.8|1093.8|1093|6009
1647508740000|2022-03-17 09:19:00|1093.8|1093.4|1092.6|1092|1093.8|1093.4|1092.4|1092|2178
1647508750000|2022-03-17 09:19:10|1092.8|1092.2|1092.8|1092.2|1093.4|1093|1092.8|1092|1236
1647508760000|2022-03-17 09:19:20|1093|1092|1092.6|1092.2|1093|1092.6|1092.6|1092|0
1647508770000|2022-03-17 09:19:30|1092.4|1092|1093.4|1092.8|1093.4|1092.8|1092.4|1092|1420
1647508780000|2022-03-17 09:19:40|1093|1092.6|1093.8|1093.4|1093.8|1093.4|1092.6|1092|462
1647508790000|2022-03-17 09:19:50|1094|1093.2|1092.8|1092.4|1094|1093.2|1092.8|1092.2|373
1647508800000|2022-03-17 09:20:00|1092.6|1092|1092.2|1091.4|1092.6|1092|1091.8|1091|3971
1647508810000|2022-03-17 09:20:10|1092|1091.6|1091.6|1091.2|1092.2|1092|1091.4|1090.8|17480
1647508820000|2022-03-17 09:20:20|1092|1091.4|1092.6|1092|1093|1092.6|1091.8|1091.4|1286
1647508830000|2022-03-17 09:20:30|1092.8|1092.2|1093.6|1093.2|1093.6|1093.2|1092.4|1091.8|1075
1647508840000|2022-03-17 09:20:40|1093.8|1093.4|1093.6|1092.8|1094.2|1093.8|1092.4|1091.8|6370
1647508850000|2022-03-17 09:20:50|1093.2|1092.6|1092.8|1092.2|1094|1093.4|1092.8|1092|9550
1647508860000|2022-03-17 09:21:00|1092.6|1092|1093.6|1093|1093.6|1093|1092.4|1091.8|1570
1647508870000|2022-03-17 09:21:10|1093.4|1092.8|1093.2|1092.6|1093.8|1093.2|1092.6|1092.2|12467
1647508880000|2022-03-17 09:21:20|1093|1092.4|1092.6|1092|1093.2|1092.6|1091.8|1091.4|7603
1647508890000|2022-03-17 09:21:30|1092.8|1091.8|1093.6|1093.2|1093.6|1093.4|1092.8|1091.8|605
1647508900000|2022-03-17 09:21:40|1093.4|1092.8|1094.8|1094.2|1094.8|1094.2|1092.8|1092.4|1212
1647508910000|2022-03-17 09:21:50|1094.6|1093.8|1094.6|1094|1094.6|1094.2|1094.2|1093.6|600
1647508920000|2022-03-17 09:22:00|1094.8|1094.2|1094.6|1094|1095.4|1094.8|1094.6|1093.8|2845
1647508930000|2022-03-17 09:22:10|1094.4|1093.8|1096.2|1095.6|1096.2|1095.8|1094.4|1093.6|2912
1647508940000|2022-03-17 09:22:20|1096.4|1095.4|1096.4|1095.8|1096.8|1096.2|1095.2|1094.6|1798
1647508950000|2022-03-17 09:22:30|1096.2|1095.6|1095.4|1094.8|1096.6|1096|1095.4|1094.8|6925
1647508960000|2022-03-17 09:22:40|1095.6|1095|1095.2|1095|1096|1095.6|1095.2|1094.8|1506
1647508970000|2022-03-17 09:22:50|1095|1094.8|1096|1095.4|1096|1095.6|1095|1094.8|2537
1647508980000|2022-03-17 09:23:00|1095.8|1095.2|1094.4|1093.8|1095.8|1095.2|1094.2|1093.6|2264
1647508990000|2022-03-17 09:23:10|1094.2|1093.6|1094.4|1093.6|1094.4|1093.8|1094|1093.4|192
1647509000000|2022-03-17 09:23:20|1094.2|1093.8|1094.6|1094|1095|1094.4|1094.2|1093.6|1315
1647509010000|2022-03-17 09:23:30|1094.4|1094.2|1092.6|1092|1094.4|1094.2|1092|1091.4|17026
1647509020000|2022-03-17 09:23:40|1092.8|1092.2|1093.4|1093|1093.6|1093.2|1092.6|1092.2|6018
1647509030000|2022-03-17 09:23:50|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1092.8|1092.2|581
1647509040000|2022-03-17 09:24:00|1094|1093.4|1094.6|1094.2|1094.6|1094.2|1093.6|1093.2|749
1647509050000|2022-03-17 09:24:10|1094.8|1094.4|1095.4|1094.6|1095.6|1095.2|1094.4|1093.8|3367
1647509060000|2022-03-17 09:24:20|1095|1094.4|1094.4|1093.8|1095.4|1094.8|1094.2|1093.6|4925
1647509070000|2022-03-17 09:24:30|1094.2|1093.6|1093.4|1092.8|1094.2|1093.6|1093.4|1092.6|836
1647509080000|2022-03-17 09:24:40|1093.6|1093|1093.4|1092.8|1093.6|1093.2|1093|1092.4|593
1647509090000|2022-03-17 09:24:50|1093.8|1093|1093|1092.4|1093.8|1093.4|1093|1092.4|4783
1647509100000|2022-03-17 09:25:00|1092.8|1092.2|1092.4|1091.8|1092.8|1092.2|1092.2|1091.8|0
1647509110000|2022-03-17 09:25:10|1092.6|1092|1093.2|1092.4|1093.6|1092.8|1092.6|1092|10516
1647509120000|2022-03-17 09:25:20|1093|1092.6|1093|1092.6|1093|1092.6|1092.2|1091.6|17495
1647509130000|2022-03-17 09:25:30|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093.2|1092.8|0
1647509140000|2022-03-17 09:25:40|1093.4|1093|1093.4|1092.8|1094.2|1093.6|1093.2|1092.6|1929
1647509150000|2022-03-17 09:25:50|1093.6|1093|1094.4|1093.8|1094.4|1093.8|1093.2|1092.8|2540
1647509160000|2022-03-17 09:26:00|1094.6|1094|1093.8|1093.2|1094.6|1094|1093.6|1092.8|748
1647509170000|2022-03-17 09:26:10|1094|1093.4|1094.2|1093.8|1094.6|1094.2|1094|1093|1608
1647509180000|2022-03-17 09:26:20|1094|1093.6|1094.8|1094.2|1095|1094.6|1093.8|1093.2|5108
1647509190000|2022-03-17 09:26:30|1094.6|1094|1095|1094.6|1095.6|1095|1094.6|1094|2059
1647509200000|2022-03-17 09:26:40|1095.2|1094.8|1096|1095.4|1096.2|1095.6|1095.2|1094.8|3119
1647509210000|2022-03-17 09:26:50|1095.8|1095.2|1095.6|1095.2|1095.8|1095.2|1095.2|1095|234
1647509220000|2022-03-17 09:27:00|1095.8|1095|1095.8|1095.2|1095.8|1095.2|1095.4|1095|788
1647509230000|2022-03-17 09:27:10|1096|1095.4|1095.4|1095|1096.2|1095.4|1095.4|1095|0
1647509240000|2022-03-17 09:27:20|1095.6|1095.2|1095.6|1095|1096.2|1095.8|1095.6|1095|2386
1647509250000|2022-03-17 09:27:30|1095.4|1095.2|1095.8|1095.2|1095.8|1095.2|1095.4|1095|0
1647509260000|2022-03-17 09:27:40|1095.6|1095|1095.4|1095|1095.6|1095.2|1095.4|1095|1936
1647509270000|2022-03-17 09:27:50|1095.2|1094.8|1095.2|1094.6|1095.4|1094.8|1094.8|1094.6|2234
1647509280000|2022-03-17 09:28:00|1095.4|1094.8|1095|1094.4|1096|1095.4|1094.6|1094|3863
1647509290000|2022-03-17 09:28:10|1094.8|1094.6|1095.2|1094.8|1095.2|1094.8|1094.6|1094.6|1834
1647509300000|2022-03-17 09:28:20|1095|1094.6|1094|1093.4|1095|1094.6|1094|1093.4|1171
1647509310000|2022-03-17 09:28:30|1093.8|1093|1093.8|1093.2|1094|1093.4|1093.4|1093|600
1647509320000|2022-03-17 09:28:40|1093.6|1093.4|1094.2|1093.8|1094.4|1093.8|1093.6|1093.4|1461
1647509330000|2022-03-17 09:28:50|1094.4|1094|1094.4|1093.8|1094.8|1094.4|1094.2|1093.6|5085
1647509340000|2022-03-17 09:29:00|1094.2|1093.6|1093.6|1093|1094.2|1093.6|1093|1092.6|1403
1647509350000|2022-03-17 09:29:10|1093.4|1092.8|1093.4|1092.6|1093.4|1093.2|1093|1092.6|1248
1647509360000|2022-03-17 09:29:20|1093.2|1092.4|1092.8|1092|1093.2|1092.6|1092|1091.6|45085
1647509370000|2022-03-17 09:29:30|1092.6|1091.8|1091.8|1091.4|1092.6|1091.8|1091.8|1091.4|1490
1647509380000|2022-03-17 09:29:40|1092|1091.6|1092.2|1091.8|1093|1092.4|1092|1091.6|4682
1647509390000|2022-03-17 09:29:50|1092.4|1092|1092.6|1092|1093|1092.6|1092.4|1092|198
1647509400000|2022-03-17 09:30:00|1092.4|1091.8|1091.6|1090.8|1092.6|1091.8|1091.2|1090.4|4895
1647509410000|2022-03-17 09:30:10|1091.8|1091|1091.8|1091.2|1092.2|1091.6|1091.6|1091|0
1647509420000|2022-03-17 09:30:20|1092|1091.4|1092.4|1091.8|1092.4|1091.8|1091.8|1091.4|0
1647509430000|2022-03-17 09:30:30|1092.6|1092|1092.2|1091.6|1093|1092.8|1092.2|1091.6|1572
1647509440000|2022-03-17 09:30:40|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1092|1091.6|371
1647509450000|2022-03-17 09:30:50|1092.4|1092.2|1092.2|1091.8|1092.4|1092.2|1092.2|1091.6|5592
1647509460000|2022-03-17 09:31:00|1092|1091.6|1091.8|1091.4|1092|1092|1091.8|1091.2|3454
1647509470000|2022-03-17 09:31:10|1092|1092.2|1092.8|1092.2|1092.8|1092.2|1091.8|1091.4|23456
1647509480000|2022-03-17 09:31:20|1092.6|1092|1092.8|1092.4|1092.8|1092.4|1092|1091.4|3880
1647509490000|2022-03-17 09:31:30|1093|1092.6|1093.2|1092.4|1093.4|1092.6|1093|1092.4|547
1647509500000|2022-03-17 09:31:40|1093|1092.6|1092.4|1091.8|1093|1092.6|1092.2|1091.8|1786
1647509510000|2022-03-17 09:31:50|1092.6|1092|1092.8|1092.4|1092.8|1092.6|1092.6|1092|603
1647509520000|2022-03-17 09:32:00|1092.6|1092.2|1092.6|1092.2|1093.2|1092.8|1092.4|1091.8|8989
1647509530000|2022-03-17 09:32:10|1092.8|1092.4|1093.2|1092.6|1093.4|1092.8|1092.6|1092.4|602
1647509540000|2022-03-17 09:32:20|1093|1092.4|1093|1092.6|1093.2|1093|1092.6|1092.2|3448
1647509550000|2022-03-17 09:32:30|1092.8|1092.4|1092.8|1092.2|1093.2|1092.8|1092.4|1091.8|8995
1647509560000|2022-03-17 09:32:40|1093|1092.4|1092|1091.6|1093|1092.6|1091.8|1091.2|5600
1647509570000|2022-03-17 09:32:50|1092.2|1091.4|1091.6|1091.2|1092.2|1091.6|1091.6|1091.2|379
1647509580000|2022-03-17 09:33:00|1091.4|1090.8|1091.8|1091.2|1092.2|1091.6|1091.4|1090.8|2893
1647509590000|2022-03-17 09:33:10|1092|1091.4|1092.4|1092|1092.4|1092|1092|1091.4|1695
1647509600000|2022-03-17 09:33:20|1092.2|1091.6|1092|1091.4|1092.4|1091.6|1091.6|1091.2|2646
1647509610000|2022-03-17 09:33:30|1091.8|1091.2|1092.4|1091.8|1092.4|1092|1091.4|1091|6597
1647509620000|2022-03-17 09:33:40|1092.2|1091.6|1091.6|1091|1092.2|1091.8|1091.4|1090.8|3297
1647509630000|2022-03-17 09:33:50|1091.8|1091.2|1091.4|1091|1092.2|1091.6|1091.4|1091|2996
1647509640000|2022-03-17 09:34:00|1091.8|1091.2|1091.6|1091|1092|1091.4|1091.6|1091|1006
1647509650000|2022-03-17 09:34:10|1091.8|1091.2|1092.2|1091.8|1092.2|1091.8|1091.4|1091|4386
1647509660000|2022-03-17 09:34:20|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.6|1091.2|2400
1647509670000|2022-03-17 09:34:30|1091.4|1091|1091.2|1090.6|1091.4|1091.2|1090.8|1090.2|757
1647509680000|2022-03-17 09:34:40|1091|1090.4|1091.4|1090.8|1091.4|1090.8|1090.6|1090.2|2500
1647509690000|2022-03-17 09:34:50|1091.2|1090.6|1090.8|1090.2|1091.6|1091|1090.8|1090|576
1647509700000|2022-03-17 09:35:00|1090.6|1090|1089.8|1089.2|1091.2|1090.8|1089.4|1088.8|93398
1647509710000|2022-03-17 09:35:10|1090|1089.4|1090.6|1090.2|1090.8|1090.6|1090|1089.4|10234
1647509720000|2022-03-17 09:35:20|1090.4|1090|1090.6|1090.4|1090.6|1090.4|1090.2|1090|88924
1647509730000|2022-03-17 09:35:30|1090.4|1090.2|1090.2|1089.6|1090.4|1090.2|1089.4|1089.2|20173
1647509740000|2022-03-17 09:35:40|1090|1089.4|1087.8|1087.4|1090|1089.4|1087.8|1087.4|20352
1647509750000|2022-03-17 09:35:50|1087.6|1087.2|1088.6|1088.2|1088.8|1088.2|1087|1086.6|20813
1647509760000|2022-03-17 09:36:00|1088.4|1088|1087.4|1086.8|1088.4|1088|1087.2|1086.8|2417
1647509770000|2022-03-17 09:36:10|1087.6|1087|1087.6|1087.2|1088|1087.4|1087.6|1087|2051
1647509780000|2022-03-17 09:36:20|1087.8|1087.4|1087.2|1086.6|1088.2|1087.8|1087|1086.6|19348
1647509790000|2022-03-17 09:36:30|1087.4|1086.8|1088.8|1088.4|1089.2|1088.4|1087.4|1086.8|2063
1647509800000|2022-03-17 09:36:40|1089|1088.6|1088.8|1088.2|1089.8|1089.2|1088.4|1088.2|2530
1647509810000|2022-03-17 09:36:50|1088.6|1087.8|1088.8|1088.4|1089.2|1088.8|1088|1087.6|2274
1647509820000|2022-03-17 09:37:00|1089|1088.6|1090.2|1089.6|1090.2|1089.6|1089|1088.6|8817
1647509830000|2022-03-17 09:37:10|1090|1089.8|1090.4|1090|1090.6|1090|1089.6|1089|1693
1647509840000|2022-03-17 09:37:20|1090.2|1089.8|1090.6|1090.2|1090.8|1090.2|1090|1089.4|9106
1647509850000|2022-03-17 09:37:30|1090.8|1090.4|1091.2|1090.8|1091.4|1090.8|1090.6|1090.4|0
1647509860000|2022-03-17 09:37:40|1091|1090.6|1089.8|1089.2|1091.2|1090.6|1089.4|1088.8|3011
1647509870000|2022-03-17 09:37:50|1090|1089.6|1090.2|1089.6|1090.4|1089.6|1090|1089.2|0
1647509880000|2022-03-17 09:38:00|1090|1089.8|1090.8|1090.2|1090.8|1090.4|1090|1089.8|550
1647509890000|2022-03-17 09:38:10|1091|1090.4|1087.8|1087.4|1091.2|1090.8|1087.4|1087|27471
1647509900000|2022-03-17 09:38:20|1088|1087|1087.4|1087.2|1088.8|1088.2|1087.2|1086.6|41262
1647509910000|2022-03-17 09:38:30|1087.6|1087|1088|1087.2|1088.8|1088.2|1087.6|1087|8532
1647509920000|2022-03-17 09:38:40|1088.2|1087.4|1088.6|1088.2|1089|1088.4|1088.2|1087.4|0
1647509930000|2022-03-17 09:38:50|1088.4|1088|1088|1087.2|1088.4|1088|1088|1087|722
1647509940000|2022-03-17 09:39:00|1087.8|1087.4|1087.6|1086.8|1087.8|1087.4|1087.2|1086.6|350
1647509950000|2022-03-17 09:39:10|1087.2|1087|1086.8|1086.4|1087.6|1087|1086.6|1086|9598
1647509960000|2022-03-17 09:39:20|1087|1086.6|1086.8|1086.2|1087|1086.8|1086.8|1086.2|9505
1647509970000|2022-03-17 09:39:30|1086.6|1086|1086.4|1086|1086.6|1086.2|1085.8|1085.2|3998
1647509980000|2022-03-17 09:39:40|1086.2|1085.8|1087.2|1086.8|1087.4|1086.8|1086.2|1085.8|3958
1647509990000|2022-03-17 09:39:50|1087.4|1087|1087.8|1087.2|1088.4|1088.2|1087.4|1087|13314
1647510000000|2022-03-17 09:40:00|1087.6|1087.4|1087.6|1087|1088.4|1087.8|1087.4|1086.8|8232
1647510010000|2022-03-17 09:40:10|1087.8|1087.2|1088.2|1087.6|1088.8|1088.2|1087.8|1087.2|7610
1647510020000|2022-03-17 09:40:20|1088.4|1087.8|1088|1087.4|1088.4|1088|1087.6|1087.2|0
1647510030000|2022-03-17 09:40:30|1087.8|1087.6|1088.4|1087.8|1088.4|1087.8|1087.8|1087.2|19001
1647510040000|2022-03-17 09:40:40|1088.6|1088|1089|1088.6|1089.2|1088.6|1088.6|1088|2011
1647510050000|2022-03-17 09:40:50|1088.8|1088.2|1089|1088.6|1089|1088.6|1088.8|1088.2|2079
1647510060000|2022-03-17 09:41:00|1088.8|1088.2|1089.6|1089.2|1089.6|1089.2|1088.8|1088|13189
1647510070000|2022-03-17 09:41:10|1089.4|1089|1088.8|1088.2|1089.4|1089|1088.8|1088.2|1407
1647510080000|2022-03-17 09:41:20|1089.2|1088.4|1089.2|1088.6|1089.2|1088.8|1089.2|1088.4|599
1647510090000|2022-03-17 09:41:30|1089.4|1088.8|1089|1088.6|1089.4|1088.8|1089|1088.6|0
1647510110000|2022-03-17 09:41:50|1088.8|1088.4|1089|1088.4|1089|1088.4|1088|1087.4|3072
1647510120000|2022-03-17 09:42:00|1088.8|1088.6|1089.4|1088.8|1089.6|1089.2|1088.8|1088.4|2051
1647510130000|2022-03-17 09:42:10|1089.2|1088.6|1088.6|1088|1089.2|1088.6|1088.6|1088|0
1647510140000|2022-03-17 09:42:20|1088.8|1088.2|1088.6|1088|1089.6|1089.4|1088.4|1087.8|15647
1647510150000|2022-03-17 09:42:30|1088.4|1087.8|1087.8|1087.2|1088.4|1087.8|1087.4|1086.8|1694
1647510160000|2022-03-17 09:42:40|1088|1087.4|1089|1088.4|1089|1088.4|1087.8|1087.4|2643
1647510180000|2022-03-17 09:43:00|1088.8|1088.2|1088.2|1087.6|1088.8|1088.2|1088.2|1087.6|1194
1647510190000|2022-03-17 09:43:10|1088|1087.4|1087.4|1086.8|1088|1087.4|1087|1086.6|1458
1647510200000|2022-03-17 09:43:20|1087.2|1087|1087.2|1086.6|1087.2|1087|1086.8|1086.2|3037
1647510210000|2022-03-17 09:43:30|1087.4|1086.8|1087.8|1087.2|1087.8|1087.2|1087.4|1086.8|3065
1647510220000|2022-03-17 09:43:40|1087.4|1087.4|1087.8|1087.2|1087.8|1087.4|1087.4|1087|1055
1647510230000|2022-03-17 09:43:50|1088|1087.4|1088.8|1088.4|1089.2|1088.6|1087.8|1087.4|3440
1647510240000|2022-03-17 09:44:00|1089|1088.6|1089.8|1089.2|1090.2|1089.4|1089|1088.4|6549
1647510250000|2022-03-17 09:44:10|1089.6|1089|1088.8|1088.2|1089.6|1089|1088.6|1088|8946
1647510260000|2022-03-17 09:44:20|1088.6|1088|1088.4|1088|1088.6|1088|1088.4|1088|0
1647510270000|2022-03-17 09:44:30|1088.2|1087.8|1088|1087.4|1088.2|1087.8|1087.6|1087|8901
1647510280000|2022-03-17 09:44:40|1087.8|1087.2|1087.4|1087|1087.8|1087.2|1087.2|1087|4485
1647510290000|2022-03-17 09:44:50|1087.6|1087.2|1087.8|1087.4|1088|1087.6|1087.6|1087.2|5538
1647510300000|2022-03-17 09:45:00|1088|1087.6|1087.8|1087.4|1088.2|1088|1087.4|1087|2573
1647510310000|2022-03-17 09:45:10|1087.6|1087.2|1088|1087.4|1088|1087.4|1087.6|1087|1477
1647510320000|2022-03-17 09:45:20|1087.8|1087.2|1087.6|1087|1087.8|1087.2|1087.4|1087|200
1647510330000|2022-03-17 09:45:30||1087.2||1087||1087.2||1087|0
1647510340000|2022-03-17 09:45:40|1087.4||1087.2||1087.4||1087.2||3730
1647510350000|2022-03-17 09:45:50|1087.6|1087.2|1087.2|1087|1087.6|1087.2|1087.2|1087|14465
1647510360000|2022-03-17 09:46:00|1087.4|1086.8|1088|1087.6|1088|1087.6|1087.2|1086.8|3695
1647510370000|2022-03-17 09:46:10|1088.2|1087.8|1088.2|1087.6|1088.8|1088.2|1088|1087.4|400
1647510380000|2022-03-17 09:46:20|1088.4|1087.8|1088|1087.4|1088.4|1087.8|1088|1087.4|0
1647510390000|2022-03-17 09:46:30|1087.8|1087.2|1087.4|1087|1087.8|1087.2|1087.4|1086.8|454
1647510400000|2022-03-17 09:46:40|1087.2|1086.8|1088|1087.4|1088.6|1088.2|1087.2|1086.8|42321
1647510410000|2022-03-17 09:46:50|1087.8|1087.6|1087.2|1086.8|1088|1087.6|1087.2|1086.8|2834
1647510420000|2022-03-17 09:47:00|1087||1087||1087.2||1087||2589
1647510430000|2022-03-17 09:47:10|1087.2||1087.2||1087.2||1087.2||1265
1647510440000|2022-03-17 09:47:20|1087||1087||1087||1087||1013
1647510450000|2022-03-17 09:47:30|1086.8|1086.6|1086.6|1086.4|1086.8|1086.6|1086.6|1086.4|10307
1647510470000|2022-03-17 09:47:50|1086.4|1086|1086.2|1086|1086.4|1086.2|1086.2|1086|2873
1647510480000|2022-03-17 09:48:00|1086|1085.6|1085.6|1085|1086|1085.6|1085.6|1085|11684
1647510490000|2022-03-17 09:48:10|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|3021
1647510510000|2022-03-17 09:48:30|1085.2|1084.8|1083.8|1083.2|1085.4|1085.2|1083.2|1083|26442
1647510520000|2022-03-17 09:48:40|1084|1083.4|1083.8|1083.2|1084|1083.6|1083.8|1083.2|480
1647510530000|2022-03-17 09:48:50|1083.6|1083|1083.4|1083|1083.6|1083.4|1083.2|1083|0
1647510550000|2022-03-17 09:49:10|1083.2|1082.6|1082.8|1082.2|1083.2|1082.6|1082.8|1082|3425
1647510560000|2022-03-17 09:49:20|1082.6|1082|1082.4|1082|1082.6|1082|1082.4|1082|0
1647510570000|2022-03-17 09:49:30|1082.2|1081.6|1083.4|1083|1084|1083.4|1081.4|1081.2|27275
1647510580000|2022-03-17 09:49:40|1083.2|1082.8|1083|1082.4|1083.2|1082.8|1082.8|1082.4|602
1647510590000|2022-03-17 09:49:50|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|2193
1647510600000|2022-03-17 09:50:00||1082.4||1082.4||1082.6||1082.4|158
1647510610000|2022-03-17 09:50:10|1082.8||1083||1083||1082.8||750
1647510620000|2022-03-17 09:50:20|1082.8|1082.2|1081.6|1081.2|1082.8|1082.2|1081.6|1081|10339
1647510630000|2022-03-17 09:50:30|1081.8|1081.4|1083.2|1082.8|1083.2|1083|1081.8|1081.4|1721
1647510640000|2022-03-17 09:50:40|1083.4|1083|1083.2|1082.6|1083.8|1083.2|1083.2|1082.4|665
1647510650000|2022-03-17 09:50:50|1083|1082.2|1082.6|1082|1083|1082.4|1082.6|1082|0
1647510660000|2022-03-17 09:51:00|1082.8|1082.2|1083.2|1082.6|1083.2|1082.6|1082.8|1082|407
1647510670000|2022-03-17 09:51:10|1083.4|1082.8|1084.2|1083.6|1085.8|1085|1083.4|1082.8|6755
1647510680000|2022-03-17 09:51:20|1084|1083.4|1084.2|1083.6|1084.6|1084|1083.8|1083.2|409
1647510690000|2022-03-17 09:51:30|1084.4|1083.8|1084.6|1084|1084.8|1084.2|1084|1083.8|2500
1647510700000|2022-03-17 09:51:40|1084.4|1083.8|1084.4|1083.8|1084.4|1084|1084.2|1083.8|1119
1647510710000|2022-03-17 09:51:50|1084.2|1083.6|1084.2|1083.4|1084.4|1083.6|1083.8|1083.2|2951
1647510720000|2022-03-17 09:52:00|1084.4|1083.6|1084.4|1083.6|1084.4|1083.8|1084.2|1083.6|110
1647510730000|2022-03-17 09:52:10|1084.2|1083.4|1083.2|1082.6|1084.2|1083.6|1083.2|1082.6|600
1647510740000|2022-03-17 09:52:20|1083.4|1082.8|1083.8|1083.4|1083.8|1083.4|1083.4|1082.8|678
1647510750000|2022-03-17 09:52:30|1084|1083.6|1084.2|1083.6|1084.6|1084|1084|1083.6|9074
1647510760000|2022-03-17 09:52:40|1084|1083.2|1084|1083.6|1084|1083.6|1083.6|1083|1805
1647510770000|2022-03-17 09:52:50|1084.2|1083.8|1084.2|1083.8|1084.6|1084.2|1084.2|1083.8|1116
1647510780000|2022-03-17 09:53:00|1084.6|1084|1086|1085.4|1086.4|1085.8|1084.6|1084|5056
1647510790000|2022-03-17 09:53:10|1085.8|1085.2|1085.4|1085|1085.8|1085.2|1085.4|1085|0
1647510800000|2022-03-17 09:53:20|1085.2|1084.8|1085|1084.4|1085.2|1084.8|1085|1084.4|713
1647510810000|2022-03-17 09:53:30|1085.2|1084.6|1085.2|1085|1085.4|1085|1085|1084.6|3747
1647510820000|2022-03-17 09:53:40|1085|1084.8|1084.8|1084.2|1085.2|1084.8|1084.8|1084|11154
1647510830000|2022-03-17 09:53:50|||||||||225
1647510840000|2022-03-17 09:54:00|1084.6|1084|1084.8|1084.2|1084.8|1084.2|1084.4|1084|1852
1647510850000|2022-03-17 09:54:10|1084.6||1084.6||1084.8||1084.4||231
1647510860000|2022-03-17 09:54:20|1084.4|1084|1084.2|1083.6|1084.6|1084|1084.2|1083.6|1242
1647510870000|2022-03-17 09:54:30|1084|1083.4|1084|1083.6|1084.2|1083.8|1083.8|1083.4|39
1647510890000|2022-03-17 09:54:50|1083.8|1083.4|1083.8|1083.4|1084|1083.4|1083.8|1083.4|500
1647510900000|2022-03-17 09:55:00|1083.6|1083.6|1084.2|1083.8|1084.2|1084|1083.6|1083.4|2239
1647510910000|2022-03-17 09:55:10|1084|1083.6|1084|1083.4|1084|1083.6|1083.6|1083.4|1966
1647510920000|2022-03-17 09:55:20|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|1130
1647510940000|2022-03-17 09:55:40|1083.8|1083.4|1084.8|1084.2|1084.8|1084.4|1083.6|1083.4|5946
1647510950000|2022-03-17 09:55:50|1084.6|1084|1084.2|1083.6|1084.6|1084|1084.2|1083.4|845
1647510960000|2022-03-17 09:56:00|1084|1083.8|1083|1082.6|1084|1083.8|1083|1082.4|30087
1647510970000|2022-03-17 09:56:10|1083.2|1082.4|1083|1082.6|1083.4|1083|1083|1082.4|2000
1647510980000|2022-03-17 09:56:20|1082.8|1082.4|1083|1082.4|1083|1082.6|1082.2|1082|14739
1647510990000|2022-03-17 09:56:30|1083.4|1082.6|1084.2|1083.4|1084.6|1084.2|1083.4|1082.6|1654
1647511000000|2022-03-17 09:56:40|1084.4|1083.6|1084.2|1083.6|1084.4|1083.8|1084.2|1083.6|13
1647511010000|2022-03-17 09:56:50|1084.4|1083.8|1084.6|1084.2|1084.6|1084.2|1084.4|1083.8|570
1647511020000|2022-03-17 09:57:00|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.6|1084.2|5956
1647511030000|2022-03-17 09:57:10|1085|1084.6|1085.2|1084.6|1085.6|1085.2|1085|1084.6|8936
1647511040000|2022-03-17 09:57:20|1085.4|1084.8|1086.2|1085.8|1086.6|1086|1085.4|1084.8|1597
1647511050000|2022-03-17 09:57:30|1086|1085.6|1085.4|1084.8|1086|1085.6|1085|1084.6|2208
1647511060000|2022-03-17 09:57:40|1085.6|1085|1085.8|1085.4|1086.4|1085.8|1085.6|1085|1954
1647511070000|2022-03-17 09:57:50|1086|1085.6|1085.4|1084.8|1086.2|1085.6|1085.4|1084.8|2030
1647511080000|2022-03-17 09:58:00|1085.2|1084.6|1085|1084.4|1085.4|1084.6|1084.6|1084|2260
1647511090000|2022-03-17 09:58:10|1084.6|1084.6|1085.4|1084.8|1085.4|1084.8|1084.6|1084.6|600
1647511100000|2022-03-17 09:58:20|1085.6|1085|1085.6|1085.2|1085.6|1085.2|1085.6|1085|600
1647511110000|2022-03-17 09:58:30||1085||1085.2||1085.2||1085|0
1647511120000|2022-03-17 09:58:40|1085.4|1085|1085.4|1085|1086|1085.4|1085.4|1084.8|6309
1647511130000|2022-03-17 09:58:50|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|948
1647511140000|2022-03-17 09:59:00|1085|1084.6|1085.2|1084.6|1085.6|1085|1085|1084.6|2415
1647511150000|2022-03-17 09:59:10||1084.8||1084.6||1084.8||1084.6|0
1647511160000|2022-03-17 09:59:20||1084.8||1084.6||1084.8||1084.6|0
1647511170000|2022-03-17 09:59:30||1084.8||1084.6||1084.8||1084.6|0
1647511180000|2022-03-17 09:59:40|1085.4|1084.8|1085.6|1085|1086|1085.4|1085.4|1084.8|7573
1647511190000|2022-03-17 09:59:50|1085.4|1084.6|1085.2|1085|1085.4|1085|1085.2|1084.6|1106
1647511200000|2022-03-17 10:00:00|1085|1084.8|1083.2|1082.6|1085.2|1084.8|1082.6|1082.4|58208
1647511210000|2022-03-17 10:00:10|1082.8|1082.4|1081.2|1080.6|1083.6|1083|1081|1080.6|41791
1647511220000|2022-03-17 10:00:20|1081|1080.2|1075|1074.2|1081|1080.2|1074.2|1073.2|62196
1647511230000|2022-03-17 10:00:30|1074.8|1074.6|1069.6|1069|1075.4|1075|1068.8|1067.6|99211
1647511240000|2022-03-17 10:00:40|1069.4|1068.8|1066.8|1065.4|1070|1069|1066.2|1065.2|36875
1647511250000|2022-03-17 10:00:50|1067|1065.6|1069.6|1068.8|1071.2|1070.6|1066.8|1065.6|24611
1647511260000|2022-03-17 10:01:00|1069.4|1068.6|1072.8|1072|1073.4|1072.4|1069.2|1068.4|39487
1647511270000|2022-03-17 10:01:10|1073|1072.4|1076.4|1075.8|1076.8|1075.8|1072.2|1071.6|12810
1647511280000|2022-03-17 10:01:20|1076.2|1075.4|1074|1073.4|1077.4|1076.2|1072.6|1072.2|16589
1647511290000|2022-03-17 10:01:30|1074.4|1073.6|1073.2|1072.6|1075.4|1074.2|1073.2|1072.6|35929
1647511300000|2022-03-17 10:01:40|1073.4|1072.2|1073.2|1072.2|1073.6|1072.6|1071.6|1070.8|5374
1647511310000|2022-03-17 10:01:50|1073.4|1072.4|1072.6|1072|1074.6|1074.2|1072.6|1071.6|6100
1647511320000|2022-03-17 10:02:00|1073|1071.8|1073.2|1072.6|1074.2|1073.6|1072.4|1071.6|30710
1647511330000|2022-03-17 10:02:10|1073.4|1072.8|1075.8|1074.8|1076.8|1076|1073.4|1072.8|25908
1647511340000|2022-03-17 10:02:20|1075.6|1075|1075.2|1074.6|1075.8|1075.2|1074.4|1073.4|10266
1647511350000|2022-03-17 10:02:30|1075|1074.2|1075.8|1075|1076.2|1075.4|1074.4|1073.4|9724
1647511360000|2022-03-17 10:02:40|1075.6|1074.8|1073|1072.4|1076.4|1075.4|1073|1072.2|16790
1647511370000|2022-03-17 10:02:50|1073.4|1072.2|1073.8|1073|1074.2|1073.4|1073.4|1072|2848
1647511380000|2022-03-17 10:03:00|1073.6|1072.8|1075|1074.4|1075.4|1074.8|1073.4|1072.6|5555
1647511390000|2022-03-17 10:03:10|1074.8|1074.2|1074.4|1074|1075.4|1074.6|1074.2|1073|16749
1647511400000|2022-03-17 10:03:20|1074.6|1074.2|1074|1073|1074.6|1074.2|1074|1073|15706
1647511410000|2022-03-17 10:03:30|1073.6|1072.8|1072.6|1072|1073.6|1072.8|1072.4|1072|5960
1647511420000|2022-03-17 10:03:40|1072.4|1071.6|1071.2|1070.4|1072.4|1071.6|1071.2|1070.2|11370
1647511430000|2022-03-17 10:03:50|1070.8|1070.2|1070.2|1069.8|1070.8|1070.2|1070|1068.8|7086
1647511440000|2022-03-17 10:04:00|1070.4|1070|1074|1073.2|1075.2|1074|1070.4|1070|21686
1647511450000|2022-03-17 10:04:10|1074.8|1073.4|1075.2|1074.4|1075.6|1074.8|1074.2|1073.4|16473
1647511460000|2022-03-17 10:04:20|1074.8|1074.2|1073.4|1072.6|1075.6|1074.8|1073|1072.6|22554
1647511470000|2022-03-17 10:04:30|1073.6|1072.8|1073.4|1072.2|1073.6|1073|1072.6|1071.8|1029
1647511480000|2022-03-17 10:04:40|1073.2|1072.4|1074|1073|1074|1073|1072.6|1071.6|600
1647511490000|2022-03-17 10:04:50|1074.2|1073.2|1073.8|1073.2|1074.4|1073.6|1073.2|1072.2|14490
1647511500000|2022-03-17 10:05:00|1074|1073.4|1074|1073.4|1074|1073.4|1073.2|1073|2523
1647511510000|2022-03-17 10:05:10|1073.8|1073.2|1073.8|1073.2|1074|1073.4|1073.6|1073.2|1926
1647511520000|2022-03-17 10:05:20|1073.6|1072.8|1072.8|1072|1073.6|1072.8|1072.8|1072|3811
1647511530000|2022-03-17 10:05:30|1073.2|1072.2|1072.8|1072.2|1074|1073.2|1072.8|1072.2|5581
1647511540000|2022-03-17 10:05:40|1072.6|1072|1072.8|1072.2|1073.4|1072.6|1072.6|1072|4490
1647511550000|2022-03-17 10:05:50|1072.6|1072.4|1072.4|1071.6|1073.6|1072.8|1072.2|1071.6|12434
1647511560000|2022-03-17 10:06:00|1072.8|1071.8|1073.2|1072.6|1073.8|1073.2|1072.8|1071.8|11872
1647511570000|2022-03-17 10:06:10|1072.8|1072.4|1073|1072.6|1073.2|1072.6|1072.6|1072|4651
1647511580000|2022-03-17 10:06:20|1072.8|1072.4|1073|1072.2|1073.4|1072.8|1072.8|1072.2|1945
1647511590000|2022-03-17 10:06:30|1073.2|1071.6|1071.6|1071.2|1073.2|1071.6|1071.4|1071.2|13032
1647511600000|2022-03-17 10:06:40|1071.4|1071|1071.6|1071|1072|1071.4|1071.4|1071|1545
1647511610000|2022-03-17 10:06:50|1071.4|1071.2|1071.2|1070.4|1071.6|1071.2|1070.4|1070|5235
1647511620000|2022-03-17 10:07:00|1071|1070.2|1071.2|1070.6|1071.6|1070.8|1070.8|1070|3701
1647511630000|2022-03-17 10:07:10|1071|1070.4|1071.4|1070.8|1071.6|1071|1071|1070.4|126
1647511640000|2022-03-17 10:07:20|1071.2|1071|1069.4|1069|1071.2|1071|1069.4|1069|7056
1647511650000|2022-03-17 10:07:30|1069.6|1069.2|1069.6|1068.8|1069.6|1069.2|1069|1068.2|5709
1647511660000|2022-03-17 10:07:40|1069.4|1068.4|1069.6|1069|1070.6|1069.8|1068.8|1068.2|11102
1647511670000|2022-03-17 10:07:50|1069.8|1068.8|1067|1066.2|1069.8|1068.8|1067|1066.2|23884
1647511680000|2022-03-17 10:08:00|1067.4|1066.4|1070.4|1069.8|1070.4|1070|1067.4|1066.2|9290
1647511690000|2022-03-17 10:08:10|1070|1070|1070.2|1069.4|1070.4|1070|1069.8|1069.2|381
1647511700000|2022-03-17 10:08:20|1070|1069.2|1071.6|1071|1072|1071.2|1069.8|1069|6608
1647511710000|2022-03-17 10:08:30|1071.4|1070.8|1069.8|1069|1071.4|1070.8|1069|1068|4406
1647511720000|2022-03-17 10:08:40|1069.6|1069.2|1070.8|1070|1070.8|1070.2|1069.6|1069|1806
1647511730000|2022-03-17 10:08:50|1071|1070.2|1072.2|1071.6|1072.2|1071.6|1071|1070.2|1256
1647511740000|2022-03-17 10:09:00|1072.4|1071.8|1072.4|1071.8|1073|1072.2|1072|1071.8|1047
1647511750000|2022-03-17 10:09:10|1072.6|1072|1070.4|1070|1073|1072.2|1070.4|1070|8826
1647511760000|2022-03-17 10:09:20|1070.2|1070.2|1069|1068|1070.4|1070.2|1069|1068|7932
1647511770000|2022-03-17 10:09:30|1069.2|1068.2|1068.6|1068|1070.2|1069.2|1068.6|1068|8641
1647511780000|2022-03-17 10:09:40|1068.8|1068.2|1069|1068.4|1069.6|1069|1068.6|1068|1171
1647511790000|2022-03-17 10:09:50|1069.2|1068.6|1070.8|1070.2|1070.8|1070.2|1069.2|1068.6|2432
1647511800000|2022-03-17 10:10:00|1071|1070|1071|1070.2|1071.8|1071|1070.8|1070|1275
1647511810000|2022-03-17 10:10:10|1071.2|1070.4|1071|1070.4|1071.4|1070.6|1070.8|1070.4|298
1647511820000|2022-03-17 10:10:20|1071.2|1070.6|1071|1070.2|1071.6|1070.8|1070.4|1070.2|5069
1647511830000|2022-03-17 10:10:30|1070.8|1070|1070.4|1070|1071|1070|1070.2|1070|2524
1647511840000|2022-03-17 10:10:40|1070.6|1070.2|1071.2|1070.4|1071.4|1070.8|1070.6|1070|1552
1647511850000|2022-03-17 10:10:50|1071|1070.2|1070.8|1070.2|1071|1070.6|1070.6|1070|0
1647511860000|2022-03-17 10:11:00|1071|1070.4|1071.6|1071|1071.8|1071.2|1070.6|1070|17804
1647511870000|2022-03-17 10:11:10|1071.4|1070.8|1071|1070.6|1071.6|1071.2|1070.6|1070|8363
1647511880000|2022-03-17 10:11:20|1071.2|1070.8|1071.8|1071|1072.6|1071.8|1071.2|1070.8|4174
1647511890000|2022-03-17 10:11:30|1071|1071.2|1072.8|1072.2|1073.4|1072.6|1071|1070.6|34968
1647511900000|2022-03-17 10:11:40|1072.6|1071.8|1072.4|1071.8|1072.6|1072|1072|1071.4|1861
1647511910000|2022-03-17 10:11:50|1071.8|1071.6|1072.8|1072.2|1073|1072.4|1071.8|1071.4|2998
1647511920000|2022-03-17 10:12:00|1073|1072.4|1074|1073.4|1074.2|1073.6|1072.8|1072.2|14189
1647511930000|2022-03-17 10:12:10|1073.8|1073.6|1075.2|1074.8|1075.6|1074.8|1073.6|1073.6|4777
1647511940000|2022-03-17 10:12:20|1075.6|1075|1074.8|1074.2|1076.4|1075.6|1074.8|1074.2|12083
1647511950000|2022-03-17 10:12:30|1074.6|1074|1074.4|1074|1074.8|1074|1073.8|1073|10592
1647511960000|2022-03-17 10:12:40|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1073.8|1073.4|820
1647511970000|2022-03-17 10:12:50|1074.2|1073.6|1075.2|1074.6|1075.4|1074.6|1073.8|1073.4|8707
1647511980000|2022-03-17 10:13:00|1075.4|1074.4|1075.2|1074.4|1075.8|1075.2|1074.8|1074|7988
1647511990000|2022-03-17 10:13:10|1075.4|1074.6|1075.8|1075.2|1076.6|1076|1075.2|1074.6|2223
1647512000000|2022-03-17 10:13:20|1076|1075.4|1076.8|1076.2|1077|1076.2|1076|1075.4|1713
1647512010000|2022-03-17 10:13:30|1077.2|1076.4|1077.4|1076.8|1077.6|1077|1076.6|1076.2|4534
1647512020000|2022-03-17 10:13:40|1077.2|1076.6|1077|1076.2|1077.2|1076.6|1076.4|1075.8|1414
1647512030000|2022-03-17 10:13:50|1077.2|1076.4|1077.6|1077|1077.6|1077.2|1077.2|1076.4|1083
1647512040000|2022-03-17 10:14:00|1077.4|1076.8|1078|1077.4|1078|1077.4|1077|1076.6|2508
1647512050000|2022-03-17 10:14:10|1077.8|1077.2|1078.4|1078|1078.4|1078|1077.6|1077.2|15000
1647512060000|2022-03-17 10:14:20|1078.6|1078.2|1076.8|1076.4|1078.8|1078.4|1076.8|1076.4|15409
1647512070000|2022-03-17 10:14:30|1077|1076.2|1076.6|1076.2|1077|1076.4|1076.2|1075.8|416
1647512080000|2022-03-17 10:14:40|1077|1076.4|1077.8|1077|1077.8|1077.2|1077|1076.4|3284
1647512090000|2022-03-17 10:14:50|1077.4|1076.8|1076.6|1076.2|1077.4|1076.8|1076.4|1076.2|300
1647512100000|2022-03-17 10:15:00|1077|1076.4|1076|1075.6|1077.4|1076.8|1076|1075.4|8266
1647512110000|2022-03-17 10:15:10|1076.2|1075.4|1076.6|1076|1076.8|1076|1076|1075.4|585
1647512120000|2022-03-17 10:15:20|1076.4|1075.8|1076.4|1075.6|1076.6|1076|1075.8|1075.2|623
1647512130000|2022-03-17 10:15:30|1076.6|1075.8|1076.2|1075.4|1076.6|1076.2|1076.2|1075.4|290
1647512140000|2022-03-17 10:15:40|1076.4|1075.2|1077|1076.8|1077.2|1076.8|1076.2|1075.2|5748
1647512150000|2022-03-17 10:15:50|1077.2|1076.6|1076.4|1075.8|1077.8|1077|1076.2|1075.6|2804
1647512160000|2022-03-17 10:16:00|1076.2|1075.6|1076.2|1075.6|1077|1076.2|1076|1075.6|5135
1647512170000|2022-03-17 10:16:10|1076|1075.8|1076.8|1076|1076.8|1076|1076|1075.8|0
1647512180000|2022-03-17 10:16:20|1077|1076.2|1076.2|1075.4|1077.4|1076.8|1076.2|1075.4|4167
1647512190000|2022-03-17 10:16:30|1076|1075.6|1076.2|1075.6|1076.8|1076|1075.8|1075.2|13551
1647512200000|2022-03-17 10:16:40|1076|1075.4|1076.2|1075.6|1076.4|1075.8|1076|1075.2|1340
1647512210000|2022-03-17 10:16:50||1075.8||1075.8||1075.8||1075.6|0
1647512220000|2022-03-17 10:17:00|1076.6|1076|1077.4|1076.8|1077.8|1077|1076.6|1076|1151
1647512230000|2022-03-17 10:17:10|1077.8|1077|1077.4|1077|1078.2|1077.6|1077.4|1076.6|4637
1647512240000|2022-03-17 10:17:20|1077.8|1076.8|1077.8|1077.2|1078.2|1077.4|1077.8|1076.8|421
1647512250000|2022-03-17 10:17:30|1077.6|1077|1078|1077.2|1078|1077.2|1077.4|1076.6|375
1647512260000|2022-03-17 10:17:40|1077.8|1077|1077.2|1076.6|1077.8|1077|1076.6|1076.2|3434
1647512270000|2022-03-17 10:17:50|1077.4|1076.8|1077.8|1077.2|1078|1077.4|1077.4|1076.8|2463
1647512280000|2022-03-17 10:18:00|1077.6|1077|1076.8|1076.2|1077.6|1077|1076.8|1076.2|5973
1647512290000|2022-03-17 10:18:10|1077|1076.4|1077.2|1076.6|1077.6|1076.8|1076.8|1076.2|1079
1647512300000|2022-03-17 10:18:20|1077.6|1076.8|1077.4|1076.6|1077.6|1077|1077.2|1076.6|2033
1647512310000|2022-03-17 10:18:30|1077.2|1076.4|1077.2|1076.4|1077.4|1076.6|1076.8|1076.2|2924
1647512320000|2022-03-17 10:18:40|1077|1076.2|1077.4|1076.8|1077.6|1076.8|1076.6|1076|418
1647512330000|2022-03-17 10:18:50|1077.2|1076.6|1077.4|1077|1077.6|1077.2|1077|1076.4|3579
1647512340000|2022-03-17 10:19:00|1077.8|1077.2|1078|1077.2|1078|1077.2|1077.6|1077|13
1647512360000|2022-03-17 10:19:20|1077.8|1077.4|1079.2|1078.6|1079.2|1078.6|1077.8|1077.4|5705
1647512370000|2022-03-17 10:19:30|1079.4|1078.8|1079|1078.4|1080.4|1079.8|1078.8|1078.4|11681
1647512380000|2022-03-17 10:19:40|1078.8|1078.2|1079.2|1078.6|1079.2|1078.8|1078.8|1078|2823
1647512390000|2022-03-17 10:19:50|1079.4|1078.8|1079.2|1079|1079.6|1079|1079.2|1078.8|655
1647512400000|2022-03-17 10:20:00|1079.6|1079.2|1079|1078.6|1080.2|1079.8|1079|1078.6|22436
1647512410000|2022-03-17 10:20:10|1078.8|1078.4|1079.4|1078.8|1079.4|1078.8|1078.6|1078|228
1647512420000|2022-03-17 10:20:20|1079.6|1079|1079.4|1078.8|1080|1079.4|1079.4|1078.8|2420
1647512430000|2022-03-17 10:20:30|1079.6|1079|1080.2|1079.6|1081.2|1080.6|1079.4|1078.8|11974
1647512440000|2022-03-17 10:20:40|1080|1079.8|1080.6|1080|1081|1080.4|1080|1079.8|1660
1647512450000|2022-03-17 10:20:50|1080.8|1080.2|1081.8|1081.2|1081.8|1081.4|1080.6|1080.2|962
1647512460000|2022-03-17 10:21:00|1082|1081|1082.6|1081.8|1082.6|1081.8|1082|1081|500
1647512470000|2022-03-17 10:21:10|1082.8|1082|1083|1082.2|1083.2|1082.2|1082.6|1081.8|400
1647512480000|2022-03-17 10:21:20|1082.6|1082|1082.4|1081.6|1083.4|1082.8|1082|1081.4|18855
1647512490000|2022-03-17 10:21:30|1082|1081.4|1081.6|1081|1082|1081.4|1081.4|1080.6|10138
1647512500000|2022-03-17 10:21:40|1081.4|1080.8|1081.6|1081.4|1081.8|1081.4|1081.2|1080.4|3557
1647512510000|2022-03-17 10:21:50|1081.4|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1080.8|2051
1647512520000|2022-03-17 10:22:00|1081.4|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1080.8|7676
1647512530000|2022-03-17 10:22:10|1081.6|1081.2|1081.4|1081|1082.2|1081.6|1081.4|1081|3016
1647512540000|2022-03-17 10:22:20|1081.2|1080.8|1081.6|1081|1081.6|1081|1081|1080.2|6631
1647512550000|2022-03-17 10:22:30|1081.8|1081.2|1081.8|1081.4|1082.4|1081.8|1081.6|1081.2|19344
1647512560000|2022-03-17 10:22:40|1081.6|1081.2|1081.6|1081|1082.2|1081.8|1081.4|1080.8|18874
1647512570000|2022-03-17 10:22:50|1081.8|1081.2|1082.6|1082.2|1082.6|1082.2|1081.4|1080.8|4864
1647512580000|2022-03-17 10:23:00|1082.4|1081.8|1082.8|1082.2|1083.4|1083|1082.4|1081.8|9452
1647512590000|2022-03-17 10:23:10|1082.6|1082.4|1082.6|1082.2|1083|1082.4|1082.6|1082.2|2803
1647512600000|2022-03-17 10:23:20|1082.4|1082|1082|1081.4|1082.4|1082|1081.4|1080.8|4649
1647512610000|2022-03-17 10:23:30|1082.4|1081.6|1082.6|1081.8|1082.6|1082|1082.4|1081.6|4902
1647512620000|2022-03-17 10:23:40|1082.4|1082|1082.4|1082|1082.6|1082.2|1081.8|1081.4|3156
1647512630000|2022-03-17 10:23:50|1082.6|1082.2|1082.4|1082.2|1082.8|1082.2|1082.4|1082|1463
1647512640000|2022-03-17 10:24:00|1082.8|1082.4|1082.8|1082.2|1083|1082.4|1082.6|1082.2|55
1647512650000|2022-03-17 10:24:10|1082.6|1082|1082.6|1082|1082.8|1082.4|1082.4|1082|5869
1647512660000|2022-03-17 10:24:20|1082.4|1081.8|1081.8|1081.4|1082.8|1082.4|1081.8|1081.4|6932
1647512670000|2022-03-17 10:24:30|1082|1081.2|1081.6|1081|1082|1081.6|1081.4|1081|3391
1647512680000|2022-03-17 10:24:40|1081.4|1081.2|1081|1080.4|1081.4|1081.2|1081|1080.4|1402
1647512690000|2022-03-17 10:24:50|1080.8|1080.2|1081|1080.4|1081|1080.6|1080.6|1080|1162
1647512700000|2022-03-17 10:25:00|1080.8|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|500
1647512710000|2022-03-17 10:25:10|1080.6|1080|1079.6|1079|1080.6|1080|1079|1078.4|16146
1647512720000|2022-03-17 10:25:20|1079.4|1078.8|1079.2|1078.6|1079.4|1078.8|1078.8|1078.4|400
1647512730000|2022-03-17 10:25:30|1079|1078.4|1080.2|1079.6|1081|1080.4|1079|1078.4|10061
1647512740000|2022-03-17 10:25:40|1080.4|1079.8|1080|1079.4|1080.8|1080.4|1080|1079.4|1700
1647512750000|2022-03-17 10:25:50||1079.6||1079.4||1079.6||1079.4|0
1647512760000|2022-03-17 10:26:00|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.2|1078.8|3993
1647512770000|2022-03-17 10:26:10|1079.8|1079.2|1080|1079.6|1080.4|1079.6|1079.8|1079.2|1413
1647512780000|2022-03-17 10:26:20|1080.2|1079.8|1080.2|1079.8|1080.8|1080.2|1080|1079.4|7795
1647512790000|2022-03-17 10:26:30||1079.6||1079.8||1079.8||1079.6|0
1647512800000|2022-03-17 10:26:40|1080|1079.6|1080|1079.4|1080|1079.6|1080|1079.4|0
1647512810000|2022-03-17 10:26:50|1080.2|1079.6|1080.4|1080|1080.8|1080.4|1080|1079.6|9437
1647512820000|2022-03-17 10:27:00|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1647512830000|2022-03-17 10:27:10|1080|1079.6|1079.8|1079.2|1080.2|1079.8|1079.8|1079.2|5817
1647512840000|2022-03-17 10:27:20|1080|1079.4|1080|1079.6|1080.2|1079.6|1080|1079.4|0
1647512850000|2022-03-17 10:27:30|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.4|1079|975
1647512860000|2022-03-17 10:27:40|1079.8|1079.4|1079.6|1079.2|1080.4|1079.8|1079.6|1079.2|1140
1647512870000|2022-03-17 10:27:50|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.6|1079.2|3520
1647512880000|2022-03-17 10:28:00|1079.8|1079.2|1079.8|1079.4|1079.8|1079.4|1079.2|1079|8509
1647512890000|2022-03-17 10:28:10|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|43
1647512900000|2022-03-17 10:28:20|1079.6|1079.6|1079.6|1079|1080.4|1080|1079.6|1079|2291
1647512910000|2022-03-17 10:28:30|1079.4|1078.8|1078.8|1078.4|1079.4|1079|1078.6|1078|1318
1647512920000|2022-03-17 10:28:40|1078.6|1078.2|1078.6|1078|1078.6|1078.2|1078.4|1078|387
1647512930000|2022-03-17 10:28:50|1078.4|1078.2|1077.8|1077.4|1078.6|1078.2|1077.6|1077|8209
1647512940000|2022-03-17 10:29:00|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|0
1647512950000|2022-03-17 10:29:10|1077.8|1077|1077.8|1077.4|1078|1077.6|1077.8|1077|5739
1647512960000|2022-03-17 10:29:20|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|429
1647512970000|2022-03-17 10:29:30|1077.6|1077.2|1077.4|1076.8|1077.6|1077.2|1077|1076.6|4388
1647512980000|2022-03-17 10:29:40||1077||1077||1077.2||1077|5
1647512990000|2022-03-17 10:29:50|1077.2|1076.8|1076.6|1076|1077.2|1076.8|1076.6|1076|1959
1647513000000|2022-03-17 10:30:00|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|2891
1647513010000|2022-03-17 10:30:10|1076.4|1076|1077|1076.6|1077.2|1076.6|1076.4|1076|1510
1647513020000|2022-03-17 10:30:20|1077.2|1076.8|1078|1077.6|1078.4|1077.6|1077.2|1076.8|4784
1647513030000|2022-03-17 10:30:30|1078.2|1077.8|1078.6|1078.2|1079.2|1078.6|1078|1077.8|5033
1647513040000|2022-03-17 10:30:40|1078.8|1078.4|1079.8|1079.4|1079.8|1079.4|1078.8|1078.2|5933
1647513050000|2022-03-17 10:30:50|1079.6|1079.2|1079.4|1078.8|1079.6|1079.2|1079.2|1078.6|4671
1647513060000|2022-03-17 10:31:00|1079.6|1079|1079.8|1079.2|1080|1079.4|1079.2|1079|1263
1647513070000|2022-03-17 10:31:10|1079.6|1079|1079.6|1079.2|1080|1079.4|1079|1078.6|5370
1647513080000|2022-03-17 10:31:20|1079.4|1079|1079.6|1079|1079.8|1079.4|1079.4|1078.8|1843
1647513090000|2022-03-17 10:31:30|1079.8|1079.2|1080|1079.6|1080.2|1079.8|1079.6|1079.2|17477
1647513100000|2022-03-17 10:31:40|1080.2|1079.4|1080.4|1080.2|1080.4|1080.2|1080.2|1079.4|459
1647513110000|2022-03-17 10:31:50|1080.6||1080.6||1080.6||1080.6||533
1647513120000|2022-03-17 10:32:00|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|2563
1647513130000|2022-03-17 10:32:10|1080.8|1080.4|1081.8|1081.2|1082|1081.4|1080.8|1080.4|3843
1647513140000|2022-03-17 10:32:20|1082|1081.4|1082.6|1082.2|1082.8|1082.4|1082|1081.4|10204
1647513150000|2022-03-17 10:32:30|1082.8|1082.4|1083|1082.4|1083.4|1082.8|1082.6|1082.2|8698
1647513160000|2022-03-17 10:32:40|1083.2|1082.6|1083.4|1083|1083.6|1083|1083.2|1082.6|1480
1647513170000|2022-03-17 10:32:50|1083.2|1082.8|1083.6|1083|1083.6|1083|1083|1082.4|1988
1647513180000|2022-03-17 10:33:00|1083.2|1082.8|1083.2|1082.4|1083.2|1082.8|1082.8|1082.4|4550
1647513190000|2022-03-17 10:33:10|1082.8|1082.6|1082.8|1082.4|1083.6|1082.8|1082.8|1082.4|2324
1647513200000|2022-03-17 10:33:20|1082.6|1082.2|1081.4|1080.8|1082.6|1082.4|1081.4|1080.8|628
1647513210000|2022-03-17 10:33:30|1081.8|1080.6|1082.2|1081.4|1082.2|1081.6|1081.8|1080.6|0
1647513220000|2022-03-17 10:33:40|1082|1081.2|1082.2|1081.8|1082.2|1081.8|1081.8|1081.2|80
1647513230000|2022-03-17 10:33:50|1082.4|1082|1083.6|1083|1083.6|1083.2|1082.4|1082|3177
1647513240000|2022-03-17 10:34:00|1083.4|1082.8|1083.4|1083|1083.6|1083.2|1083.2|1082.8|1082
1647513250000|2022-03-17 10:34:10|1083.2|1082.8|1083.4|1082.8|1083.4|1082.8|1083.2|1082.8|0
1647513260000|2022-03-17 10:34:20|1083.2|1083|1082.8|1082.2|1083.4|1083|1082.4|1081.8|9143
1647513270000|2022-03-17 10:34:30|1083|1082.4|1083.2|1082.6|1083.4|1082.8|1082.8|1082.4|5331
1647513280000|2022-03-17 10:34:40|1083|1082.4|1082.4|1081.8|1083.2|1082.6|1082|1081.4|1414
1647513290000|2022-03-17 10:34:50|1082.6|1082|1083.2|1082.6|1083.6|1082.8|1082.6|1081.8|4041
1647513300000|2022-03-17 10:35:00|1083|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.2|1631
1647513310000|2022-03-17 10:35:10|1082.6|1082.2|1082.4|1082|1083|1082.2|1082.4|1082|4168
1647513320000|2022-03-17 10:35:20|1082.6|1081.8|1081.6|1081.4|1082.6|1082|1081.4|1080.8|3884
1647513330000|2022-03-17 10:35:30|1081.4|1081.2|1081.4|1080.6|1081.4|1081.2|1081.4|1080.6|0
1647513340000|2022-03-17 10:35:40|1081.2|1081.2|1081.2|1080.8|1081.6|1081.2|1081|1080.6|7429
1647513350000|2022-03-17 10:35:50|1081|1080.6|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|2140
1647513360000|2022-03-17 10:36:00|1080.6|1080.2|1080.8|1080.2|1080.8|1080.2|1080.4|1080.2|811
1647513370000|2022-03-17 10:36:10|1080.6|1080|1079.8|1079.2|1080.6|1080|1079.6|1079|4917
1647513380000|2022-03-17 10:36:20|1079.6|1079.4|1079.4|1078.8|1079.8|1079.4|1079.4|1078.8|2052
1647513390000|2022-03-17 10:36:30|1079.6|1079|1079.8|1079.4|1080|1079.6|1079|1078.2|11524
1647513400000|2022-03-17 10:36:40|1079.6|1079.2|1079|1078.2|1079.8|1079.2|1078.8|1078|1000
1647513410000|2022-03-17 10:36:50|1079.4|1078.4|1079.8|1079.2|1079.8|1079.2|1079.4|1078.4|646
1647513420000|2022-03-17 10:37:00|1079.6|1079|1079.8|1079.2|1080|1079.6|1079.4|1079|1210
1647513430000|2022-03-17 10:37:10|1080|1079.4|1079.4|1078.6|1080|1079.4|1079|1078.2|4150
1647513440000|2022-03-17 10:37:20|1079.6|1078.8|1079.6|1079.2|1080|1079.4|1079.6|1078.8|3284
1647513450000|2022-03-17 10:37:30|1079.4|1079|1079.6|1079|1079.6|1079|1079.2|1078.6|0
1647513460000|2022-03-17 10:37:40|1079.4|1079.2|1080.6|1080|1080.8|1080.2|1079.4|1079.2|7355
1647513470000|2022-03-17 10:37:50|1080.4|1079.8|1080.2|1079.6|1080.6|1079.8|1080|1079.6|294
1647513480000|2022-03-17 10:38:00|1080|1079.4|1080.6|1080.4|1080.6|1080.4|1079.8|1079.4|6791
1647513490000|2022-03-17 10:38:10|1080.4|1080.2|1080.4|1079.8|1080.6|1080.2|1080.2|1079.6|4801
1647513500000|2022-03-17 10:38:20|1080.6|1080|1080.2|1079.8|1080.6|1080|1080.2|1079.6|2157
1647513510000|2022-03-17 10:38:30||1079.6||1079.8||1079.8||1079.6|0
1647513520000|2022-03-17 10:38:40|1080.4|1080|1080.2|1079.6|1080.4|1080.2|1080.2|1079.6|3273
1647513530000|2022-03-17 10:38:50|1080|1079.4|1081.6|1081.2|1081.8|1081.2|1079.8|1079.2|28284
1647513540000|2022-03-17 10:39:00|1081.8|1081.4|1082.4|1081.8|1082.4|1081.8|1081.8|1081.4|2727
1647513550000|2022-03-17 10:39:10|1082.2||1082.4||1082.4||1082.2||0
1647513560000|2022-03-17 10:39:20|1082.2|1082|1082.6|1082|1082.6|1082|1082.2|1081.8|0
1647513570000|2022-03-17 10:39:30|1082.4|1081.8|1081.2|1080.6|1082.4|1081.8|1081.2|1080.6|6803
1647513580000|2022-03-17 10:39:40|1081|1080.4|1080.8|1080.2|1081.4|1080.4|1080.8|1080.2|1100
1647513590000|2022-03-17 10:39:50|1080.6|1080|1080.6|1080|1080.8|1080.2|1080.4|1080|0
1647513600000|2022-03-17 10:40:00|1080.4|1079.8|1080.8|1080|1080.8|1080.2|1080.2|1079.8|500
1647513610000|2022-03-17 10:40:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|1092
1647513620000|2022-03-17 10:40:20|1081|1080.6|1081.2|1080.8|1081.4|1080.8|1080.4|1080|15498
1647513630000|2022-03-17 10:40:30|1081.4|1081|1081|1080.4|1081.4|1081|1080.8|1080.2|359
1647513640000|2022-03-17 10:40:40|1081.2|1080.6|1081.4|1081|1081.8|1081.2|1081.2|1080.6|1340
1647513650000|2022-03-17 10:40:50|1081.2|1080.8|1081|1080.6|1081.4|1080.8|1081|1080.6|607
1647513660000|2022-03-17 10:41:00|1080.8|1080.4|1080.6|1080|1080.8|1080.4|1080.6|1080|5359
1647513670000|2022-03-17 10:41:10|1080.8|1080.2|1080.2|1079.6|1080.8|1080.4|1080.2|1079.6|600
1647513680000|2022-03-17 10:41:20|1080.4|1079.8|1080.4|1079.8|1080.8|1080.4|1080.4|1079.8|7264
1647513690000|2022-03-17 10:41:30|1080.2|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.6|0
1647513700000|2022-03-17 10:41:40|1080.2|1079.8|1080.4|1079.8|1080.6|1080|1080|1079.6|4075
1647513710000|2022-03-17 10:41:50|1080.6|1080|1080.4|1080|1080.6|1080|1080.4|1080|0
1647513720000|2022-03-17 10:42:00|1080.2|1079.8|1080.2|1079.8|1080.4|1079.8|1080.2|1079.8|748
1647513730000|2022-03-17 10:42:10|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|245
1647513740000|2022-03-17 10:42:20|1080.6|1080.2|1081.4|1081|1081.4|1081|1080.6|1080.2|30
1647513760000|2022-03-17 10:42:40|1081.2|1080.8|1080.4|1080|1081.2|1080.8|1080.2|1080|7600
1647513770000|2022-03-17 10:42:50|1080.2|1079.8|1080|1079.4|1080.6|1080.4|1080|1079.4|34921
1647513780000|2022-03-17 10:43:00|1080.2|1079.6|1079.8|1079.2|1080.4|1080|1079.8|1079.2|6244
1647513790000|2022-03-17 10:43:10|1079.6|1079|1079.8|1079.2|1079.8|1079.2|1079.4|1079|1080
1647513800000|2022-03-17 10:43:20|1079.6|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1647513810000|2022-03-17 10:43:30|1080|1079.4|1079.8|1079.4|1080|1079.8|1079.6|1079.2|2434
1647513820000|2022-03-17 10:43:40|1080|1079.2|1080.4|1080|1080.4|1080.2|1079.8|1079.2|3535
1647513840000|2022-03-17 10:44:00|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|726
1647513850000|2022-03-17 10:44:10|1080.2|1079.8|1080.6|1080|1080.6|1080.2|1080.2|1079.6|3854
1647513860000|2022-03-17 10:44:20|1080.8|1080.6|1080.6|1080.2|1080.8|1080.6|1080.6|1080|3869
1647513870000|2022-03-17 10:44:30|1080.8|1080.4|1080.2|1079.6|1081.2|1080.6|1079.8|1079.4|4979
1647513880000|2022-03-17 10:44:40|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1647513890000|2022-03-17 10:44:50|1080.2|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.4|0
1647513900000|2022-03-17 10:45:00|1080.2|1079.4|1079.4|1079.2|1080.2|1079.4|1079|1078.6|9075
1647513910000|2022-03-17 10:45:10||1079||1079||1079||1079|0
1647513920000|2022-03-17 10:45:20|1079.6|1079.2|1079.4|1079|1080|1079.6|1079.4|1079|1307
1647513930000|2022-03-17 10:45:30|1079.6||1079.4||1079.6||1079.2||0
1647513940000|2022-03-17 10:45:40|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|352
1647513950000|2022-03-17 10:45:50|1079.6|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1647513960000|2022-03-17 10:46:00|1079.6|1079|1079.6|1079|1080|1079.8|1079.4|1079|8268
1647513970000|2022-03-17 10:46:10|1079.4||1079.4||1079.4||1079.4||0
1647513980000|2022-03-17 10:46:20|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|1247
1647513990000|2022-03-17 10:46:30|1079.6|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.2|4100
1647514000000|2022-03-17 10:46:40|1079.8|1079.8|1079.2|1078.6|1079.8|1079.8|1079|1078.4|6504
1647514010000|2022-03-17 10:46:50|1079.4|1078.8|1080|1079.6|1080.2|1079.6|1079.4|1078.8|1582
1647514030000|2022-03-17 10:47:10|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.4|1079|4529
1647514040000|2022-03-17 10:47:20|1079.6|1079.6|1079|1078.6|1079.8|1079.6|1079|1078.4|971
1647514050000|2022-03-17 10:47:30|1079.2|1078.8|1079.8|1079.4|1080|1079.4|1079.2|1078.8|0
1647514060000|2022-03-17 10:47:40|1079.6|1079.2|1080|1079.6|1080|1079.6|1079.6|1079.2|0
1647514070000|2022-03-17 10:47:50|1080.2|1079.4|1081.2|1080.6|1081.4|1081|1080.2|1079.4|3673
1647514080000|2022-03-17 10:48:00|1081|1080.8|1082.4|1081.8|1082.4|1082|1081|1080.8|1545
1647514090000|2022-03-17 10:48:10|1082.6|1082|1082|1081.6|1082.6|1082.2|1081.8|1081.2|5557
1647514100000|2022-03-17 10:48:20|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.4|1081|0
1647514110000|2022-03-17 10:48:30|1081.8|1081.4|1082|1081.4|1082.6|1082.2|1081.6|1081|3860
1647514120000|2022-03-17 10:48:40|1082.2|1081.6|1082.6|1082|1082.6|1082|1082.2|1081.6|0
1647514130000|2022-03-17 10:48:50|1082.4|1081.8|1082.2|1081.6|1082.4|1082|1081.8|1081.2|7371
1647514140000|2022-03-17 10:49:00|1082|1081.8|1082|1081.4|1082|1081.8|1081.8|1081.4|0
1647514150000|2022-03-17 10:49:10|1082.2|1081.6|1081.8|1081.2|1082.2|1081.6|1081.6|1081|0
1647514160000|2022-03-17 10:49:20|1082|1081.4|1082|1081.6|1082.2|1081.8|1082|1081.4|772
1647514170000|2022-03-17 10:49:30|1081.8|1081.4|1082|1081.4|1082.4|1082|1081.8|1081.2|3703
1647514180000|2022-03-17 10:49:40|1082.2|1081.6|1082.6|1082|1082.6|1082.2|1082.2|1081.6|599
1647514190000|2022-03-17 10:49:50|1082.8|1082.2|1083|1082.6|1083.4|1082.8|1082.6|1082|3633
1647514200000|2022-03-17 10:50:00|1083.2|1082.4|1083|1082.6|1083.2|1082.6|1082.8|1082.4|0
1647514210000|2022-03-17 10:50:10|1083.2|1083.6|1083.6|1083|1083.8|1083.6|1082.8|1082.6|17658
1647514220000|2022-03-17 10:50:20|1083.4|1083.2|1082.6|1082.2|1083.8|1083.2|1082.6|1082.2|5245
1647514230000|2022-03-17 10:50:30|1082.8|1082.4|1083|1082.4|1083|1082.8|1082.8|1082.4|567
1647514240000|2022-03-17 10:50:40|1082.8|1082.6|1082.8|1082.4|1083|1082.8|1082.8|1082.4|1635
1647514250000|2022-03-17 10:50:50|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|883
1647514260000|2022-03-17 10:51:00|1083|1082.6|1083|1082.6|1083.2|1082.8|1083|1082.6|469
1647514270000|2022-03-17 10:51:10|1082.8|1082.4|1082.4|1081.8|1082.8|1082.4|1081.8|1081.4|10122
1647514280000|2022-03-17 10:51:20|1082.2|1081.6|1081.8|1081|1082.4|1081.8|1081.8|1081|2656
1647514290000|2022-03-17 10:51:30|1081.6|1081.2|1081.4|1081.2|1081.8|1081.4|1081.4|1081.2|0
1647514300000|2022-03-17 10:51:40|1081.2|1081|1081|1080.6|1081.4|1081|1080.8|1080.2|8277
1647514310000|2022-03-17 10:51:50|1080.8|1080.4|1080.4|1079.8|1080.8|1080.4|1080.4|1079.8|1266
1647514320000|2022-03-17 10:52:00|1080.8|1080.6|1080.6|1080|1080.8|1080.6|1080.4|1080|14403
1647514330000|2022-03-17 10:52:10|1080.4|1080.2|1080.4|1079.8|1080.6|1080.2|1080|1079.6|2189
1647514340000|2022-03-17 10:52:20|1080.2|1080|1080|1079.4|1080.4|1080|1080|1079.4|4413
1647514350000|2022-03-17 10:52:30|1080.2|1079.6|1081.6|1081|1081.8|1081.2|1080.2|1079.6|8336
1647514360000|2022-03-17 10:52:40|1081.8|1081.2|1082.2|1081.6|1082.2|1081.6|1081.8|1081|188
1647514370000|2022-03-17 10:52:50|1082|1081.4|1082.2|1081.6|1082.8|1082.4|1081.8|1081.4|8824
1647514380000|2022-03-17 10:53:00||1081.8||1081.6||1081.8||1081.6|30
1647514390000|2022-03-17 10:53:10|1082.4|1081.8|1082.6|1082|1082.6|1082.2|1082.4|1081.8|561
1647514400000|2022-03-17 10:53:20|1082.8|1082.2|1083.6|1083|1083.6|1083.2|1082.8|1082.2|188
1647514410000|2022-03-17 10:53:30|1083.4|1082.8|1083.6|1083.2|1084|1083.6|1083.4|1082.8|1000
1647514420000|2022-03-17 10:53:40|1083.8|1083.4|1084.2|1083.8|1084.6|1084|1083.8|1083.2|5542
1647514430000|2022-03-17 10:53:50|1084.4|1084|1084.6|1084.2|1084.8|1084.4|1084.4|1084|709
1647514440000|2022-03-17 10:54:00|1084.8|1084.4|1085.2|1084.6|1085.2|1084.6|1084.6|1084.2|5254
1647514450000|2022-03-17 10:54:10|1085|1084.4|1085|1084.4|1085|1084.8|1084.8|1084.4|3093
1647514460000|2022-03-17 10:54:20|1085.4|1084.6|1085.6|1085|1086|1085.6|1085.2|1084.6|1400
1647514470000|2022-03-17 10:54:30|1085.4|1084.8|1085.2|1084.8|1085.6|1085|1085|1084.4|1981
1647514480000|2022-03-17 10:54:40|1085.4|1085|1086|1085.6|1086|1085.6|1085.4|1084.8|2423
1647514490000|2022-03-17 10:54:50|1086.2|1085.8|1086.2|1085.8|1086.6|1086|1086.2|1085.6|558
1647514500000|2022-03-17 10:55:00|1086|1085.6|1085.6|1085|1086|1085.6|1085.6|1085|5222
1647514510000|2022-03-17 10:55:10|1085.8|1085.2|1086|1085.4|1086.2|1085.6|1085.8|1085|1511
1647514520000|2022-03-17 10:55:20|1085.8|1085.2|1086.2|1085.6|1086.4|1086|1085.6|1085.2|984
1647514530000|2022-03-17 10:55:30|1086.4|1085.8|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|0
1647514540000|2022-03-17 10:55:40|1086|1086.2|1086.2|1085.8|1086.6|1086.2|1086|1085.6|5893
1647514550000|2022-03-17 10:55:50|1086.4|1085.6|1085.6|1085|1086.4|1085.6|1085.6|1085|4410
1647514560000|2022-03-17 10:56:00|1085.4|1085.2|1085|1084.4|1085.4|1085.2|1084.8|1084.2|6027
1647514570000|2022-03-17 10:56:10|1084.8|1084.6|1085.4|1085|1085.4|1085|1084.8|1084.4|2361
1647514580000|2022-03-17 10:56:20|1085.6|1085.2|1085.4|1084.8|1085.8|1085.4|1085.2|1084.8|2723
1647514590000|2022-03-17 10:56:30|1085.2||1085.2||1085.2||1085.2||0
1647514600000|2022-03-17 10:56:40|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.6|940
1647514610000|2022-03-17 10:56:50|1084.8|1084.4|1085.8|1085.2|1085.8|1085.4|1084.6|1084.2|11828
1647514620000|2022-03-17 10:57:00|1086|1085.4|1086.6|1086.2|1086.6|1086.2|1086|1085.2|5277
1647514630000|2022-03-17 10:57:10|1086.8|1086.4|1087.2|1086.6|1087.2|1086.6|1086.8|1086.4|4700
1647514640000|2022-03-17 10:57:20|1087|1086.4|1086.8|1086.2|1087|1086.6|1086.4|1086|2761
1647514650000|2022-03-17 10:57:30|1086.6|1086|1086.2|1085.8|1086.6|1086|1086.2|1085.6|836
1647514660000|2022-03-17 10:57:40|1086|1085.6|1086.4|1085.8|1086.4|1086|1086|1085.6|2625
1647514670000|2022-03-17 10:57:50|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|631
1647514680000|2022-03-17 10:58:00|1086.4||1086.2||1086.4||1086.2||3280
1647514690000|2022-03-17 10:58:10|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.2|2817
1647514700000|2022-03-17 10:58:20|1085.6|1085.2|1086|1085.4|1086|1085.4|1085.6|1085|252
1647514710000|2022-03-17 10:58:30|1085.8|1085.6|1085.6|1085.2|1085.8|1085.6|1085.6|1085|0
1647514720000|2022-03-17 10:58:40|1085.8|1085|1085.6|1085.2|1086|1085.4|1085.6|1085|4916
1647514730000|2022-03-17 10:58:50|1085.4||1085.4||1085.4||1085.4||330
1647514740000|2022-03-17 10:59:00|1085.6||1085.6||1085.6||1085.6||28
1647514750000|2022-03-17 10:59:10|1085.8|1085.4|1086.4|1086|1086.4|1086|1085.8|1085.4|5670
1647514760000|2022-03-17 10:59:20|1086.2|1085.8|1086|1085.6|1086.2|1086|1086|1085.6|9875
1647514770000|2022-03-17 10:59:30|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|1499
1647514780000|2022-03-17 10:59:40|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|3756
1647514790000|2022-03-17 10:59:50|1085.6|1085.2|1086.4|1085.8|1086.4|1086|1085.4|1085|9327
1647514800000|2022-03-17 11:00:00|1086.6|1086.2|1085.8|1085.4|1086.6|1086.2|1085.6|1085.2|5308
1647514810000|2022-03-17 11:00:10|1086|1085.6|1084.8|1084.4|1086.2|1085.6|1084.8|1084.2|1023
1647514820000|2022-03-17 11:00:20|1085|1084.6|1083.6|1083|1085|1084.6|1083.6|1083|6022
1647514830000|2022-03-17 11:00:30|1083.8|1083.2|1084.2|1083.6|1084.4|1084|1083.4|1083.2|1843
1647514840000|2022-03-17 11:00:40|1084.4|1083.8|1084.8|1084.2|1084.8|1084.4|1084.2|1083.8|3613
1647514850000|2022-03-17 11:00:50|1085|1084.4|1084.8|1084.4|1085.2|1084.8|1084.6|1084.2|4750
1647514860000|2022-03-17 11:01:00|1084.6|1084.2|1084.4|1083.8|1084.8|1084.4|1084.2|1083.8|12511
1647514870000|2022-03-17 11:01:10|1084.6|1084|1084.8|1084.2|1084.8|1084.4|1084.4|1084|1000
1647514880000|2022-03-17 11:01:20|1084.6|1084.4|1085.2|1084.6|1085.2|1084.8|1084.6|1084|10232
1647514890000|2022-03-17 11:01:30|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.4|1084|1326
1647514900000|2022-03-17 11:01:40|1084.6|1084.4|1084.6|1084|1084.8|1084.4|1084.4|1084|1329
1647514910000|2022-03-17 11:01:50|1084.8|1084.2|1085.4|1085|1085.6|1085|1084.6|1084|1912
1647514920000|2022-03-17 11:02:00|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|7448
1647514930000|2022-03-17 11:02:10|1084.6|1084.2|1086.2|1086|1089|1086.6|1084.4|1083.8|148157
1647514940000|2022-03-17 11:02:20|1086.6|1086.4|1086|1085.6|1087.6|1087|1086|1085.6|16551
1647514950000|2022-03-17 11:02:30|1086.2|1085.8|1087.2|1086.8|1087.2|1086.8|1086.2|1085.6|6061
1647514960000|2022-03-17 11:02:40|1087.4|1087|1086.4|1086|1087.6|1087.2|1086.4|1085.8|9233
1647514970000|2022-03-17 11:02:50|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|941
1647514980000|2022-03-17 11:03:00|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1085.8|1852
1647515010000|2022-03-17 11:03:30|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086|988
1647515020000|2022-03-17 11:03:40|1086.8|1086.4|1087.2|1086.6|1087.2|1086.8|1086.8|1086.4|2137
1647515030000|2022-03-17 11:03:50|1087|1086.8|1087|1086.6|1087|1086.8|1087|1086.6|362
1647515040000|2022-03-17 11:04:00|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.2|5741
1647515050000|2022-03-17 11:04:10|1087.2|1086.8|1087.4|1087.2|1087.8|1087.4|1087.2|1086.8|1725
1647515060000|2022-03-17 11:04:20|1087.8|1087|1088.6|1088|1088.6|1088|1087.8|1087|595
1647515070000|2022-03-17 11:04:30|1088.4|1087.8|1088.2|1087.6|1088.4|1087.8|1087.6|1087.2|600
1647515080000|2022-03-17 11:04:40|1088|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|107
1647515090000|2022-03-17 11:04:50|1088|1087.2|1087.2|1086.6|1088|1087.4|1087.2|1086.6|5804
1647515100000|2022-03-17 11:05:00|1087|1086.4|1086.8|1086.4|1087.2|1086.8|1086.8|1086.2|3890
1647515110000|2022-03-17 11:05:10|1087|1086.6|1087.6|1087.2|1087.6|1087.2|1087|1086.6|3834
1647515120000|2022-03-17 11:05:20|1087.4|1087|1087.6|1087|1087.6|1087.2|1087.4|1086.8|1000
1647515130000|2022-03-17 11:05:30|1087.4|1086.8|1087|1086.6|1087.4|1086.8|1087|1086.4|0
1647515140000|2022-03-17 11:05:40|1087.2|1086.8|1087.6|1087|1087.6|1087|1087.2|1086.6|17
1647515150000|2022-03-17 11:05:50|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1086.8|579
1647515160000|2022-03-17 11:06:00|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.6|6214
1647515170000|2022-03-17 11:06:10|1087.6|1087.2|1088.2|1087.8|1088.4|1088|1087.6|1087.2|3309
1647515180000|2022-03-17 11:06:20|1088|1087.6|1087.6|1087.4|1088|1087.6|1087.6|1087.4|278
1647515190000|2022-03-17 11:06:30|1087.4|1087.2|1087.2|1087|1087.4|1087.2|1087.2|1086.8|2066
1647515200000|2022-03-17 11:06:40|1087|1086.6|1087.8|1087.4|1087.8|1087.4|1086.8|1086.4|10593
1647515210000|2022-03-17 11:06:50|1087.6|1087.2|1087|1086.6|1087.8|1087.4|1087|1086.6|970
1647515220000|2022-03-17 11:07:00|1086.8|1086.4|1087.6|1087.2|1087.6|1087.2|1086.8|1086.2|600
1647515230000|2022-03-17 11:07:10|1087.4|1087|1087.6|1087|1087.6|1087.2|1087.4|1086.8|0
1647515240000|2022-03-17 11:07:20|1087.8|1087.2|1087.2|1086.6|1088.4|1087.8|1087.2|1086.6|4161
1647515250000|2022-03-17 11:07:30|1087.4|1086.8|1087.8|1087.2|1087.8|1087.2|1087.4|1086.8|600
1647515260000|2022-03-17 11:07:40|1088|1087.4|1088.6|1088.2|1088.6|1088.2|1087.8|1087.2|2081
1647515270000|2022-03-17 11:07:50|1088.4|1088|1088.6|1088|1088.6|1088.2|1088.4|1087.8|1211
1647515280000|2022-03-17 11:08:00|1088.4|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|4283
1647515290000|2022-03-17 11:08:10|1088|1087.6|1088.2|1087.8|1088.4|1088|1087.8|1087.4|3706
1647515300000|2022-03-17 11:08:20|1088.4|1088|1088.2|1087.8|1088.4|1088|1088|1087.6|220
1647515310000|2022-03-17 11:08:30|1088.4|1087.6|1088.2|1087.6|1088.4|1087.6|1088.2|1087.6|0
1647515320000|2022-03-17 11:08:40|1088.4|1087.8|1088.6|1088.2|1088.6|1088.2|1088.4|1087.8|3354
1647515330000|2022-03-17 11:08:50|1088.4|1088|1088.2|1087.6|1088.4|1088|1088|1087.4|4209
1647515340000|2022-03-17 11:09:00|1088.4|1087.8|1089|1088.6|1089|1088.6|1088.4|1087.8|1200
1647515350000|2022-03-17 11:09:10|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.2|700
1647515360000|2022-03-17 11:09:20|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.6|1088|475
1647515370000|2022-03-17 11:09:30|1088.6|1088.2|1088.4|1087.8|1088.6|1088.2|1088.2|1087.6|500
1647515380000|2022-03-17 11:09:40|1088.6|1088|1088.4|1088|1088.6|1088.2|1088.4|1087.8|0
1647515390000|2022-03-17 11:09:50|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|501
1647515400000|2022-03-17 11:10:00|1088.2|1087.8|1088|1087.6|1088.2|1088|1088|1087.6|4941
1647515410000|2022-03-17 11:10:10|1087.8|1087.4|1088|1087.4|1088|1087.6|1087.8|1087.4|0
1647515420000|2022-03-17 11:10:20|1087.8||1087.8||1087.8||1087.8||0
1647515430000|2022-03-17 11:10:30|1087.6|1087.6|1087.8|1087.6|1088|1087.6|1087.6|1087.4|843
1647515440000|2022-03-17 11:10:40|1087.6|1087.4|1087|1086.8|1087.8|1087.4|1087|1086.8|6895
1647515460000|2022-03-17 11:11:00|1086.8|1086.6|1086.4|1086|1086.8|1086.6|1086.2|1085.8|1562
1647515470000|2022-03-17 11:11:10|1086.2||1086.2||1086.2||1086.2||0
1647515480000|2022-03-17 11:11:20|1086.4|1085.8|1086.4|1086|1086.4|1086|1086|1085.6|5335
1647515490000|2022-03-17 11:11:30||1086.2||1086||1086.2||1086|0
1647515500000|2022-03-17 11:11:40||1085.8||1086||1086||1085.8|0
1647515510000|2022-03-17 11:11:50|1086.6|1086.2|1087|1086.6|1087|1086.6|1086.6|1086.2|8721
1647515520000|2022-03-17 11:12:00|1086.8|1086.8|1086|1085.6|1086.8|1086.8|1086|1085.6|4940
1647515530000|2022-03-17 11:12:10|1086.2|1085.4|1086.4|1086.2|1086.6|1086.2|1086.2|1085.4|1499
1647515540000|2022-03-17 11:12:20|1086.2|1086|1086|1085.4|1086.4|1086.2|1086|1085.2|8562
1647515550000|2022-03-17 11:12:30||1085.6||1085.6||1085.6||1085.6|0
1647515580000|2022-03-17 11:13:00|1085.8|1085.4|1085.6|1085|1085.8|1085.4|1085.4|1084.8|6515
1647515590000|2022-03-17 11:13:10|1085.4|1085.2|1085.2|1084.8|1085.6|1085.2|1085.2|1084.6|862
1647515600000|2022-03-17 11:13:20|1085|1084.6|1085|1084.8|1085.2|1084.8|1084.6|1084.2|595
1647515610000|2022-03-17 11:13:30||1084.6||1084.6||1084.6||1084.6|0
1647515620000|2022-03-17 11:13:40|1085.2|1084.8|1085.4|1085|1085.6|1085|1085.2|1084.8|1124
1647515630000|2022-03-17 11:13:50|1085.6|1085.2|1085.8|1085.6|1085.8|1085.6|1085.6|1085.2|6295
1647515640000|2022-03-17 11:14:00|1085.6|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085.2|5125
1647515650000|2022-03-17 11:14:10||1085.6||1085.4||1085.6||1085.4|0
1647515660000|2022-03-17 11:14:20|1085.6|1085.2|1085.2|1084.8|1085.6|1085.2|1085.2|1084.8|2254
1647515670000|2022-03-17 11:14:30|1085.4|1085|1085.6|1085|1085.6|1085|1085.4|1085|1472
1647515680000|2022-03-17 11:14:40|1085.8|1085.2|1086|1085.4|1086|1085.4|1085.8|1085.2|769
1647515690000|2022-03-17 11:14:50|1086.2|1085.6|1087|1086.4|1087|1086.6|1086.2|1085.6|886
1647515700000|2022-03-17 11:15:00|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1647515710000|2022-03-17 11:15:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|5240
1647515720000|2022-03-17 11:15:20|1087|1086.6|1086.6|1086|1087|1086.6|1086.6|1086|350
1647515730000|2022-03-17 11:15:30|1086.8|1086.2|1086.8|1086.4|1087|1086.4|1086.6|1086.2|757
1647515740000|2022-03-17 11:15:40|1087|1086.2|1086.8|1086.2|1087|1086.2|1086.6|1086.2|521
1647515750000|2022-03-17 11:15:50||1086.4||1086.2||1086.4||1086.2|0
1647515760000|2022-03-17 11:16:00|1086.6|1086.4|1087|1086.6|1087|1086.8|1086.6|1086.4|1880
1647515770000|2022-03-17 11:16:10|1087.4|1086.8|1087.4|1087|1087.4|1087|1087.4|1086.8|430
1647515780000|2022-03-17 11:16:20|1087.6|1087.2|1087.6|1087.2|1088|1087.6|1087.6|1087.2|4940
1647515790000|2022-03-17 11:16:30|1088.2|1087.4|1089|1088.4|1089|1088.4|1088.2|1087.4|8752
1647515800000|2022-03-17 11:16:40|1088.8|1088.2|1088.4|1088|1088.8|1088.2|1088.4|1088|1389
1647515810000|2022-03-17 11:16:50|1088.6||1088.6||1088.6||1088.4||0
1647515820000|2022-03-17 11:17:00|1088.4||1088.6||1088.6||1088.4||0
1647515830000|2022-03-17 11:17:10|1088.4|1088.2|1088.8|1088.2|1088.8|1088.4|1088.4|1088|5374
1647515840000|2022-03-17 11:17:20|1088.6||1088.6||1088.6||1088.4||0
1647515850000|2022-03-17 11:17:30|1088.8||1088.8||1088.8||1088.6||0
1647515860000|2022-03-17 11:17:40|1088.6|1088|1088.6|1088.2|1088.8|1088.2|1088.4|1088|1228
1647515870000|2022-03-17 11:17:50|1088.8|1088|1088.2|1087.8|1088.8|1088|1088.2|1087.8|5869
1647515880000|2022-03-17 11:18:00|1088|1087.6|1087.6|1087.2|1088.2|1087.6|1087.4|1087|2736
1647515890000|2022-03-17 11:18:10|1087.4|1087.4|1087.8|1087.4|1087.8|1087.4|1087.4|1087.4|47
1647515900000|2022-03-17 11:18:20|1087.6|1087.2|1087.8|1087.2|1087.8|1087.2|1087.6|1087.2|0
1647515930000|2022-03-17 11:18:50|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|5112
1647515940000|2022-03-17 11:19:00|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|1011
1647515950000|2022-03-17 11:19:10|1087.6|1087.2|1086|1085.4|1087.6|1087.2|1086|1085.4|6923
1647515960000|2022-03-17 11:19:20|1086.2|1085.6|1086|1085.8|1086.4|1085.8|1086|1085.6|1207
1647515970000|2022-03-17 11:19:30|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|3952
1647515980000|2022-03-17 11:19:40|1086.8|1086.4|1087.2|1086.8|1087.4|1086.8|1086.8|1086.2|7204
1647515990000|2022-03-17 11:19:50|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|0
1647516000000|2022-03-17 11:20:00|1087.8|1087.4|1088|1087.4|1088|1087.6|1087.8|1087.2|697
1647516010000|2022-03-17 11:20:10|1087.8|1087.2|1088|1087.6|1088.4|1088|1087.6|1087|17331
1647516020000|2022-03-17 11:20:20|1088.2|1087.8|1087.6|1087|1088.2|1087.8|1087.4|1087|945
1647516030000|2022-03-17 11:20:30|1087.4|1087.2|1087.4|1086.8|1087.4|1087.2|1087.2|1086.8|0
1647516040000|2022-03-17 11:20:40|1087.2|1086.6|1087.6|1087|1087.6|1087|1087|1086.6|3686
1647516050000|2022-03-17 11:20:50|1087.8|1087.2|1088.2|1087.8|1088.4|1087.8|1087.8|1087.2|8442
1647516060000|2022-03-17 11:21:00|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|1715
1647516070000|2022-03-17 11:21:10|1088|1087.4|1088.2|1087.8|1088.2|1087.8|1087.8|1087.4|4799
1647516080000|2022-03-17 11:21:20||1087.6||1087.6||1087.8||1087.6|1099
1647516090000|2022-03-17 11:21:30|1088|1087.8|1088|1087.6|1088|1087.8|1088|1087.6|0
1647516100000|2022-03-17 11:21:40|1087.8|1087.4|1087.4|1087|1087.8|1087.4|1087.4|1086.8|5875
1647516110000|2022-03-17 11:21:50|1087.6|1087.2|1087.4|1086.8|1087.8|1087.2|1087.4|1086.8|619
1647516120000|2022-03-17 11:22:00|1087.6|1087|1087.4|1087|1087.6|1087|1087.4|1086.8|0
1647516130000|2022-03-17 11:22:10|1087.6|1087.2|1087.4|1086.8|1087.8|1087.2|1087.2|1086.6|446
1647516140000|2022-03-17 11:22:20|1087.2|1086.6|1086.8|1086.6|1087.4|1086.6|1086.8|1086.4|0
1647516150000|2022-03-17 11:22:30|1087|1086.8|1087.4|1086.8|1087.4|1086.8|1087|1086.6|3322
1647516160000|2022-03-17 11:22:40|1087.2|1086.6|1086.4|1085.8|1087.2|1086.8|1086.2|1085.8|6582
1647516170000|2022-03-17 11:22:50|1086.2|1085.6|1086.2|1085.6|1086.2|1085.8|1086.2|1085.6|0
1647516180000|2022-03-17 11:23:00|1086|1085.4|1086.2|1085.6|1086.2|1085.6|1086|1085.4|0
1647516190000|2022-03-17 11:23:10|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.8|1085.2|0
1647516200000|2022-03-17 11:23:20|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|2914
1647516210000|2022-03-17 11:23:30|1085.8|1085.4|1086.2|1085.6|1086.4|1086|1085.8|1085.2|2820
1647516220000|2022-03-17 11:23:40||1085.8||1085.8||1086||1085.6|1188
1647516230000|2022-03-17 11:23:50|1086.4|1085.6|1086.2|1085.8|1086.4|1086|1086.2|1085.6|314
1647516240000|2022-03-17 11:24:00|1086.4|1086|1087.2|1086.6|1087.2|1086.8|1086.4|1086|514
1647516250000|2022-03-17 11:24:10||1086.8||1086.6||1086.8||1086.6|82
1647516260000|2022-03-17 11:24:20|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|0
1647516270000|2022-03-17 11:24:30|1087|1087|1087.4|1086.8|1087.4|1087|1087|1086.8|1490
1647516280000|2022-03-17 11:24:40|1087.6|1087|1088|1087.6|1088|1087.6|1087.6|1087|0
1647516290000|2022-03-17 11:24:50|1088.2|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.6|0
1647516300000|2022-03-17 11:25:00|1088.2||1088.2||1088.4||1088.2||0
1647516310000|2022-03-17 11:25:10|1088|1087.6|1086.8|1086.4|1088|1087.6|1086.8|1086.2|11472
1647516320000|2022-03-17 11:25:20|1087|1086.6|1087|1086.4|1087.2|1086.6|1086.8|1086.4|128
1647516330000|2022-03-17 11:25:30|1086.8|1086.2|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|0
1647516340000|2022-03-17 11:25:40|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.2|0
1647516350000|2022-03-17 11:25:50|1087.2|1086.6|1087.2|1086.8|1087.4|1086.8|1087.2|1086.6|6767
1647516360000|2022-03-17 11:26:00|1087|1086.6|1086.6|1086.4|1087|1086.6|1086.6|1086.4|4140
1647516370000|2022-03-17 11:26:10|1086.8|1086.2|1086.8|1086.2|1086.8|1086.4|1086.8|1086.2|403
1647516380000|2022-03-17 11:26:20|1087|1086.4|1086.8|1086.4|1087.4|1086.8|1086.8|1086.2|1903
1647516390000|2022-03-17 11:26:30|1087|1086.2|1087.2|1086.6|1087.2|1086.6|1087|1086.2|0
1647516400000|2022-03-17 11:26:40|1087.4|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.6|1796
1647516410000|2022-03-17 11:26:50|1087.2|1086.8|1086.8|1086.2|1087.2|1086.8|1086.8|1086.2|4248
1647516420000|2022-03-17 11:27:00|1086.6|1086|1086.6|1086.2|1086.8|1086.2|1086.4|1085.8|445
1647516430000|2022-03-17 11:27:10|1086.8||1086.6||1086.8||1086.6||0
1647516440000|2022-03-17 11:27:20|1086.8|1086.4|1087.2|1086.8|1087.2|1086.8|1086.6|1086.4|31
1647516450000|2022-03-17 11:27:30|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|1756
1647516460000|2022-03-17 11:27:40|1087.4|1087|1087.4|1087|1087.6|1087|1087.4|1087|250
1647516470000|2022-03-17 11:27:50|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.4|1087.2|0
1647516480000|2022-03-17 11:28:00|1087.8|1087.4|1088.4|1088|1088.4|1088|1087.6|1087.2|10651
1647516490000|2022-03-17 11:28:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|0
1647516500000|2022-03-17 11:28:20|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.4|1087.8|5914
1647516510000|2022-03-17 11:28:30|1088.2|1087.8|1088.6|1088|1088.6|1088|1088.2|1087.8|500
1647516520000|2022-03-17 11:28:40|1088.8|1088.2|1089.2|1088.8|1089.4|1089|1088.8|1088.2|9247
1647516540000|2022-03-17 11:29:00|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1089|496
1647516550000|2022-03-17 11:29:10|1089.4|1089|1088.6|1088.2|1089.4|1089|1088.4|1088|4747
1647516560000|2022-03-17 11:29:20||1088||1088.2||1088.2||1088|0
1647516570000|2022-03-17 11:29:30|1088.4|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088|194
1647516580000|2022-03-17 11:29:40|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|1823
1647516590000|2022-03-17 11:29:50|1088|1087.6|1087.4|1086.8|1088|1087.6|1087.4|1086.8|0
1647516600000|2022-03-17 11:30:00|1087.6|1087|1087.6|1087|1087.6|1087.2|1087.4|1087|358
1647516610000|2022-03-17 11:30:10|1087.4|1086.8|1087.2|1086.6|1087.4|1087|1087|1086.6|3450
1647516620000|2022-03-17 11:30:20|1087|1086.8|1087|1086.4|1087.2|1086.8|1087|1086.4|0
1647516630000|2022-03-17 11:30:30|1087.2|1086.6|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|971
1647516640000|2022-03-17 11:30:40|1086.6|1086.2|1086.2|1085.8|1086.6|1086.4|1085.8|1085.4|2022
1647516650000|2022-03-17 11:30:50|1086.4|1086|1086|1085.4|1086.4|1086.2|1086|1085.4|1078
1647516660000|2022-03-17 11:31:00|1085.8|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1647516670000|2022-03-17 11:31:10|1085.4||1085.6||1085.6||1085.4||1440
1647516680000|2022-03-17 11:31:20|1085.4|1085|1084.4|1083.8|1085.4|1085|1084.2|1083.6|14487
1647516690000|2022-03-17 11:31:30|1084.2|1083.6|1084.6|1084|1084.8|1084.2|1084.2|1083.6|7908
1647516700000|2022-03-17 11:31:40|1084.4|1083.8|1083.8|1083.6|1084.4|1084|1083.8|1083.6|0
1647516710000|2022-03-17 11:31:50|1084||1084||1084.2||1083.8||1161
1647516720000|2022-03-17 11:32:00|1083.8|1083.4|1083.6|1083.4|1083.8|1083.4|1083.6|1083.4|1768
1647516730000|2022-03-17 11:32:10||1083.2||1083.2||1083.4||1083.2|0
1647516750000|2022-03-17 11:32:30|1083.8|1083.4|1084.2|1083.6|1084.2|1083.6|1083.6|1083.4|974
1647516760000|2022-03-17 11:32:40|1084||1084||1084||1084||0
1647516770000|2022-03-17 11:32:50|1083.8|1083.8|1083.4|1082.8|1083.8|1083.8|1083.2|1082.8|4978
1647516780000|2022-03-17 11:33:00|1083.6|1083|1084.8|1084.2|1085|1084.4|1083.4|1083|7560
1647516790000|2022-03-17 11:33:10|1084.6|1084|1084.6|1084.2|1085|1084.2|1084.4|1084|426
1647516800000|2022-03-17 11:33:20|1084.8||1084.8||1084.8||1084.4||842
1647516810000|2022-03-17 11:33:30|1085|1084.4|1086.2|1085.4|1086.2|1085.8|1085|1084.4|6943
1647516820000|2022-03-17 11:33:40|1086|1085.6|1085.8|1085.4|1086.2|1085.8|1085.8|1085.4|5206
1647516830000|2022-03-17 11:33:50|1086|1085.6|1085.8|1085.4|1086.2|1085.8|1085.8|1085.4|846
1647516840000|2022-03-17 11:34:00||1085.2||1085.2||1085.2||1085.2|0
1647516850000|2022-03-17 11:34:10|1086|1085.4|1086.4|1086|1086.4|1086|1085.8|1085.4|4939
1647516860000|2022-03-17 11:34:20|1086.2|1085.8|1086|1085.4|1086.2|1086|1085.8|1085.2|4790
1647516870000|2022-03-17 11:34:30|1085.8|1085.2|1085.6|1085|1086|1085.2|1085.6|1085|0
1647516880000|2022-03-17 11:34:40|1085.4|1084.8|1084.6|1084|1085.4|1084.8|1084.6|1084|0
1647516890000|2022-03-17 11:34:50|1084.8|1084.2|1085|1084.6|1085|1084.6|1084.8|1084|1383
1647516900000|2022-03-17 11:35:00|1085.2|1084.8|1085.2|1084.6|1085.4|1084.8|1084.8|1084.6|3256
1647516910000|2022-03-17 11:35:10|1085|1084.4|1084.6|1084.2|1085|1084.4|1084.6|1084.2|4075
1647516920000|2022-03-17 11:35:20|1084.8|1084.4|1085|1084.6|1085.2|1084.8|1084.8|1084.4|0
1647516930000|2022-03-17 11:35:30|1085.2|1084.8|1085.8|1085.4|1086|1085.4|1085.2|1084.8|1856
1647516940000|2022-03-17 11:35:40|1086|1085.2|1085.6|1085.2|1086|1085.2|1085.6|1085.2|0
1647516950000|2022-03-17 11:35:50|1085.8|1085|1085.4|1084.8|1085.8|1085.2|1085.4|1084.8|0
1647516960000|2022-03-17 11:36:00|1085.6|1085|1085.8|1085.2|1086|1085.4|1085.6|1085|580
1647516970000|2022-03-17 11:36:10|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|0
1647516980000|2022-03-17 11:36:20|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1647517000000|2022-03-17 11:36:40|1086|1085.6|1086|1085.4|1086.2|1085.8|1085.8|1085.4|3813
1647517010000|2022-03-17 11:36:50|1086.2|1085.8|1085.8|1085.4|1086.2|1085.8|1085.8|1085.2|3865
1647517020000|2022-03-17 11:37:00|1086|1085.2|1085|1084.6|1086|1085.2|1085|1084.6|3520
1647517030000|2022-03-17 11:37:10|1085.2|1084.4|1085|1084.4|1085.2|1084.8|1085|1084.4|2850
1647517040000|2022-03-17 11:37:20|1084.8|1084.6|1085|1084.6|1085|1084.8|1084.6|1084.2|698
1647517050000|2022-03-17 11:37:30|1084.8|1084.4|1084.2|1083.8|1084.8|1084.4|1084|1083.6|1039
1647517060000|2022-03-17 11:37:40|1084.4||1084.2||1084.4||1084.2||0
1647517070000|2022-03-17 11:37:50|1084|1083.6|1084.2|1084|1084.6|1084.2|1084|1083.6|3014
1647517080000|2022-03-17 11:38:00|1084.4|1084.2|1085.6|1085|1085.6|1085|1084.4|1084.2|502
1647517090000|2022-03-17 11:38:10|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|0
1647517110000|2022-03-17 11:38:30|1085.4|1085|1085|1084.6|1085.4|1085.2|1085|1084.4|16181
1647517120000|2022-03-17 11:38:40|1085.2|1084.8|1084.6|1084.2|1085.2|1084.8|1084.4|1084|466
1647517130000|2022-03-17 11:38:50|1084.4|1084|1084.6|1084.2|1084.6|1084.4|1084.4|1084|820
1647517140000|2022-03-17 11:39:00|1084.4|1084|1084.8|1084.4|1085.2|1084.6|1084.2|1083.8|8516
1647517150000|2022-03-17 11:39:10|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|466
1647517160000|2022-03-17 11:39:20|1085|1084.6|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|1549
1647517170000|2022-03-17 11:39:30|1084.6|1084.2|1084.2|1083.8|1084.6|1084.2|1084|1083.6|4986
1647517180000|2022-03-17 11:39:40|1084.4|1083.6|1084.8|1084.2|1084.8|1084.2|1084|1083.6|33
1647517190000|2022-03-17 11:39:50|1084.6|1084|1084.2|1083.8|1084.6|1084|1084.2|1083.8|0
1647517200000|2022-03-17 11:40:00|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|1469
1647517210000|2022-03-17 11:40:10|1084.4|1084|1084|1083.4|1084.6|1084.2|1084|1083.4|10147
1647517220000|2022-03-17 11:40:20|1083.8|1083.2|1083.4|1083|1084|1083.4|1083|1082.6|2031
1647517230000|2022-03-17 11:40:30|1083.6|1082.8|1083.8|1083.2|1083.8|1083.2|1083.6|1082.8|622
1647517240000|2022-03-17 11:40:40|1083.6||1083.6||1083.8||1083.6||0
1647517250000|2022-03-17 11:40:50|1083.8|1083.4|1083.2|1082.8|1084|1083.6|1083.2|1082.8|19190
1647517260000|2022-03-17 11:41:00|1083|1082.6|1083.2|1082.8|1083.6|1083.2|1082.6|1082.2|17273
1647517270000|2022-03-17 11:41:10|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1083|0
1647517280000|2022-03-17 11:41:20|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|815
1647517290000|2022-03-17 11:41:30|1084|1083.6|1085|1084.4|1085|1084.6|1083.8|1083.6|1029
1647517300000|2022-03-17 11:41:40|1084.8|1084.6|1083|1082.6|1084.8|1084.6|1083|1082.4|10322
1647517310000|2022-03-17 11:41:50|1083.2|1082.8|1082.4|1082|1083.2|1082.8|1082.4|1081.8|0
1647517320000|2022-03-17 11:42:00|1082.6|1082.2|1082.2|1081.8|1082.8|1082.2|1082.2|1081.8|611
1647517330000|2022-03-17 11:42:10|1082.4|1082|1081.8|1081.6|1082.4|1082|1081.8|1081.4|5839
1647517340000|2022-03-17 11:42:20|1082|1081.8|1081.6|1081|1082.4|1081.8|1081.4|1081|30150
1647517350000|2022-03-17 11:42:30|1081.4|1080.8|1080.8|1080.4|1081.4|1080.8|1080.6|1080.2|4410
1647517360000|2022-03-17 11:42:40|1081|1080.6|1080.6|1080.2|1081|1080.6|1080.6|1080.2|3325
1647517370000|2022-03-17 11:42:50|1080.8|1080.4|1081|1080.4|1081|1080.6|1080.8|1080.4|4157
1647517380000|2022-03-17 11:43:00|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1647517390000|2022-03-17 11:43:10|1081.2|1080.8|1082|1081.6|1082|1081.6|1081|1080.8|6210
1647517400000|2022-03-17 11:43:20|1082.2|1081.4|1081.8|1081.6|1082.2|1081.6|1081.8|1081.4|500
1647517410000|2022-03-17 11:43:30|1082|1081.8|1081.4|1081|1082.2|1081.8|1081.4|1081|5109
1647517420000|2022-03-17 11:43:40|1081.2|1080.8|1081|1080.4|1081.4|1080.8|1080.8|1080.2|4752
1647517430000|2022-03-17 11:43:50|1080.8|1080.6|1081.2|1080.8|1081.2|1080.8|1080.8|1080.6|0
1647517440000|2022-03-17 11:44:00|1081.4|1081|1081|1080.6|1081.8|1081.6|1081|1080.6|5846
1647517450000|2022-03-17 11:44:10|1081.2|1080.4|1081.2|1080.4|1081.2|1080.6|1080.8|1080.4|1828
1647517460000|2022-03-17 11:44:20|1081|1080.6|1081|1080.6|1081.8|1081.2|1081|1080.4|5379
1647517470000|2022-03-17 11:44:30|1081.2|1080.8|1081.6|1081|1081.6|1081.2|1081|1080.4|5140
1647517480000|2022-03-17 11:44:40|1081.8|1081.2|1082|1081.4|1082.2|1081.6|1081.6|1081.2|976
1647517490000|2022-03-17 11:44:50|1082.2|1081.6|1082.4|1081.8|1082.4|1081.8|1082.2|1081.4|100
1647517500000|2022-03-17 11:45:00|1082.2|1081.6|1081.8|1081.4|1082.2|1081.6|1081.6|1081|5125
1647517510000|2022-03-17 11:45:10|1082|1081.2|1082|1081.4|1082|1081.4|1081.6|1081.2|396
1647517520000|2022-03-17 11:45:20|1082.2|1081.6|1082|1081.6|1082.2|1081.6|1082|1081.4|0
1647517530000|2022-03-17 11:45:30|1082.2||1082.2||1082.2||1082.2||350
1647517540000|2022-03-17 11:45:40|1082.4|1081.8|1083|1082.4|1083|1082.4|1082|1081.4|1899
1647517550000|2022-03-17 11:45:50|1083.2|1082.6|1082.8|1082.4|1083.2|1082.6|1082.8|1082.4|0
1647517560000|2022-03-17 11:46:00|1083|1082.6|1083|1082.4|1083.2|1082.8|1083|1082.4|0
1647517570000|2022-03-17 11:46:10||1082.6||1082.6||1082.8||1082.4|0
1647517580000|2022-03-17 11:46:20|1083.2|1082.8|1084|1083.6|1084|1083.6|1083.2|1082.8|2062
1647517590000|2022-03-17 11:46:30|1083.8|1083.4|1083.6|1083|1084|1083.4|1083.2|1082.8|4389
1647517600000|2022-03-17 11:46:40|1083.8|1083.2|1084.2|1083.8|1084.4|1083.8|1083.6|1083|1269
1647517610000|2022-03-17 11:46:50|1084.4|1084|1084.4|1084|1084.8|1084.2|1084.2|1083.8|0
1647517620000|2022-03-17 11:47:00|1084.2|1083.8|1084.4|1084|1084.6|1084.2|1084|1083.8|954
1647517630000|2022-03-17 11:47:10||1084.2||1084||1084.2||1084|0
1647517640000|2022-03-17 11:47:20|1084.2|1083.8|1084.6|1084|1084.6|1084.2|1084|1083.8|3461
1647517650000|2022-03-17 11:47:30|1084.8|1084.2|1085.4|1084.8|1085.6|1085|1084.8|1084.2|1683
1647517660000|2022-03-17 11:47:40|1085.2|1084.6|1085.4|1084.8|1085.4|1084.8|1085.2|1084.6|0
1647517670000|2022-03-17 11:47:50|1085.6|1085|1085.6|1085|1085.6|1085.2|1085.4|1085|0
1647517680000|2022-03-17 11:48:00|1085.4|1084.8|1085.6|1085.2|1085.8|1085.2|1085.4|1084.8|0
1647517690000|2022-03-17 11:48:10|1085.4|1085|1084.8|1084.2|1085.6|1085.2|1084.6|1084|11166
1647517700000|2022-03-17 11:48:20|1085|1084.4|1085|1084.4|1085|1084.4|1084.6|1084.2|1534
1647517710000|2022-03-17 11:48:30||1084.6||1084.4||1084.6||1084.4|0
1647517720000|2022-03-17 11:48:40||1084.6||1084.4||1084.6||1084.4|0
1647517730000|2022-03-17 11:48:50|1085.2|1084.6|1085.6|1085.2|1085.6|1085.2|1085.2|1084.6|3105
1647517750000|2022-03-17 11:49:10|1085.8||1085.6||1085.8||1085.4||0
1647517760000|2022-03-17 11:49:20|1085.4|1085|1085.8|1085.2|1085.8|1085.2|1084.8|1084.2|5039
1647517770000|2022-03-17 11:49:30|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.8|1085.2|0
1647517780000|2022-03-17 11:49:40|1086|1085.6|1086.4|1086|1086.4|1086|1086|1085.4|1717
1647517790000|2022-03-17 11:49:50|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1647517800000|2022-03-17 11:50:00|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.4|5568
1647517810000|2022-03-17 11:50:10|1086||1086.2||1086.2||1086||0
1647517820000|2022-03-17 11:50:20|1086|1085.6|1086.2|1085.6|1086.2|1085.6|1085.6|1085.2|5313
1647517830000|2022-03-17 11:50:30|1086||1086||1086.2||1086||0
1647517840000|2022-03-17 11:50:40|1086.2|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.6|8600
1647517850000|2022-03-17 11:50:50|1086.8|1086.4|1087.2|1086.6|1088|1087.4|1086.8|1086.4|5508
1647517860000|2022-03-17 11:51:00|1087|1086.4|1087.2|1086.6|1087.2|1086.6|1086.8|1086.4|0
1647517870000|2022-03-17 11:51:10|1087|1086.8|1086.8|1086.4|1087|1086.8|1086.8|1086.4|1500
1647517880000|2022-03-17 11:51:20|1087||1086.8||1087||1086.6||0
1647517890000|2022-03-17 11:51:30|1087|1086.6|1087.2|1086.6|1087.2|1086.8|1087|1086.6|203
1647517900000|2022-03-17 11:51:40|1087.4|1086.8|1087.4|1087|1087.8|1087.2|1087.4|1086.8|16
1647517910000|2022-03-17 11:51:50|1087.6|1087.2|1087.2|1086.8|1087.8|1087.2|1086.8|1086.2|3975
1647517920000|2022-03-17 11:52:00||1087||1086.8||1087||1086.8|0
1647517930000|2022-03-17 11:52:10||1087||1087||1087||1087|0
1647517940000|2022-03-17 11:52:20|1087.4|1087.2|1087.6|1087|1087.8|1087.2|1087.4|1087|1118
1647517960000|2022-03-17 11:52:40|1087.4|1087.2|1086.4|1085.8|1087.4|1087.2|1086.2|1085.8|4518
1647517970000|2022-03-17 11:52:50|1086.2||1086.2||1086.2||1086.2||0
1647517980000|2022-03-17 11:53:00|1086.4|1086|1086.4|1085.8|1086.4|1086|1086.2|1085.8|0
1647517990000|2022-03-17 11:53:10|1086.6|1086|1086.6|1086.2|1086.6|1086.2|1086.6|1086|0
1647518000000|2022-03-17 11:53:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1647518010000|2022-03-17 11:53:30|1086.6|1086.2|1085.8|1085.4|1086.6|1086.2|1085.8|1085.4|4554
1647518020000|2022-03-17 11:53:40|||||||||231
1647518030000|2022-03-17 11:53:50|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.6|2789
1647518040000|2022-03-17 11:54:00|1086|1085.6|1085.4|1084.8|1086|1085.6|1085.2|1084.6|2678
1647518060000|2022-03-17 11:54:20|1085.6|1085.2|1086.2|1085.6|1086.2|1085.8|1085.6|1085.2|20309
1647518070000|2022-03-17 11:54:30|1086|1085.8|1085.2|1084.8|1086|1085.8|1085.2|1084.6|17603
1647518080000|2022-03-17 11:54:40|1085.4|1085|1086.4|1085.8|1086.6|1086.2|1085.4|1085|13880
1647518090000|2022-03-17 11:54:50|1086.2|1086|1086|1085.4|1086.2|1086|1086|1085.4|0
1647518100000|2022-03-17 11:55:00|1085.8|1085.6|1085.6|1085.2|1085.8|1085.6|1085.2|1084.8|1074
1647518110000|2022-03-17 11:55:10|1085.8|1085.4|1086.4|1086|1086.6|1086|1085.8|1085.4|0
1647518120000|2022-03-17 11:55:20|1086.2|1085.8|1085.8|1085.4|1086.4|1086|1085.8|1085.2|7174
1647518130000|2022-03-17 11:55:30|1085.6|1085.2|1085.4|1085|1085.8|1085.4|1085.4|1085|346
1647518140000|2022-03-17 11:55:40|1085.2|1084.8|1085|1084.4|1085.4|1084.8|1085|1084.4|199
1647518150000|2022-03-17 11:55:50|1084.8|1084.2|1085.2|1084.6|1085.4|1084.8|1084.6|1084.2|1436
1647518160000|2022-03-17 11:56:00|1085|1084.4|1085.2|1084.6|1085.2|1084.6|1085|1084.4|0
1647518170000|2022-03-17 11:56:10|1085.4|1084.8|1085.4|1085|1085.4|1085|1085.4|1084.8|112
1647518180000|2022-03-17 11:56:20|1085.6|1085.2|1085|1084.6|1085.6|1085.2|1085|1084.4|3664
1647518190000|2022-03-17 11:56:30|1084.8|1084.4|1085|1084.6|1085.2|1084.6|1084.8|1084.4|0
1647518200000|2022-03-17 11:56:40|1084.8|1084.8|1085.2|1084.8|1085.4|1085|1084.8|1084.8|608
1647518210000|2022-03-17 11:56:50|1085|1084.6|1085|1084.6|1085.2|1084.8|1085|1084.6|2325
1647518220000|2022-03-17 11:57:00|1085.2|1084.8|1085.4|1084.8|1085.4|1085|1085|1084.8|300
1647518230000|2022-03-17 11:57:10|1085.6|1085|1086.2|1085.6|1086.2|1085.6|1085.4|1084.8|14525
1647518240000|2022-03-17 11:57:20|1086|1085.8|1085.8|1085.2|1086|1085.8|1085.6|1085|4144
1647518250000|2022-03-17 11:57:30|1086|1085.4|1086.2|1085.6|1086.4|1085.8|1086|1085.4|421
1647518260000|2022-03-17 11:57:40||1085.8||1085.6||1085.8||1085.6|0
1647518270000|2022-03-17 11:57:50|1086.4|1085.8|1086.4|1086|1086.4|1086|1086.4|1085.8|1410
1647518280000|2022-03-17 11:58:00|1086.2|1085.8|1085.8|1085.2|1086.4|1085.8|1085.4|1085|1668
1647518290000|2022-03-17 11:58:10|1085.6||1085.8||1085.8||1085.6||0
1647518300000|2022-03-17 11:58:20||1085.4||1085.4||1085.4||1085.4|0
1647518310000|2022-03-17 11:58:30|1086||1085.8||1086||1085.8||447
1647518320000|2022-03-17 11:58:40|1086|1085.2|1085.6|1085|1086|1085.2|1085.4|1084.8|4053
1647518330000|2022-03-17 11:58:50|1085.8|1085.2|1085.4|1084.8|1085.8|1085.2|1085.2|1084.6|3029
1647518340000|2022-03-17 11:59:00|1085.2|1085|1084.6|1084.2|1085.4|1085|1084.6|1084.2|6
1647518350000|2022-03-17 11:59:10|1084.4|1084|1084.4|1083.8|1084.6|1084.2|1083.8|1083.6|15514
1647518360000|2022-03-17 11:59:20|1084.6|1084|1084.8|1084.2|1084.8|1084.4|1084.6|1083.8|1296
1647518370000|2022-03-17 11:59:30|1084.6||1084.6||1084.8||1084.4||0
1647518380000|2022-03-17 11:59:40|1084.4|1084|1084.6|1084.2|1084.8|1084.4|1084.2|1083.8|11968
1647518390000|2022-03-17 11:59:50|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|1126
1647518530000|2022-03-17 12:02:10|1084|1083.2|1082.4|1082|1084|1083.2|1082.2|1081.4|49256
1647518540000|2022-03-17 12:02:20|1082.6|1082.2|1082.8|1082.2|1083.6|1083.2|1082.2|1081.8|20908
1647518550000|2022-03-17 12:02:30|1083|1082.4|1082.8|1082.2|1083|1082.6|1082.2|1082|10000
1647518560000|2022-03-17 12:02:40|1082.6|1082|1082.8|1082.4|1082.8|1082.4|1082.4|1082|2305
1647518570000|2022-03-17 12:02:50|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.4|1082|1325
1647518580000|2022-03-17 12:03:00|1082.4|1081.8|1083.2|1082.6|1083.4|1082.8|1082|1081.6|1683
1647518590000|2022-03-17 12:03:10|1083.4|1082.8|1082.4|1082|1084|1083.4|1082.4|1081.8|5575
1647518600000|2022-03-17 12:03:20|1082.6|1082.2|1082.8|1082.2|1083|1082.6|1082.4|1082|3141
1647518610000|2022-03-17 12:03:30|1083|1082.4|1083|1082.6|1083.4|1083|1082.8|1082.4|10366
1647518620000|2022-03-17 12:03:40|1083.2|1082.8|1083.2|1082.8|1083.4|1083.2|1083|1082.6|5660
1647518630000|2022-03-17 12:03:50|1083.4|1083|1083.8|1083.2|1084.6|1084.2|1083.4|1083|24995
1647518640000|2022-03-17 12:04:00|1084|1083.4|1085|1084.6|1085|1084.6|1084|1083.4|5046
1647518650000|2022-03-17 12:04:10|1085.2|1084.8|1085.4|1085|1085.8|1085.4|1084.6|1084.2|5972
1647518660000|2022-03-17 12:04:20|1085.2|1084.8|1084.4|1083.8|1085.4|1084.8|1084.2|1083.6|2267
1647518670000|2022-03-17 12:04:30|1084.2|1083.6|1083.8|1083.4|1084.4|1083.6|1083.4|1083|600
1647518680000|2022-03-17 12:04:40|1084|1083.2|1083.2|1082.8|1084|1083.4|1083.2|1082.6|4218
1647518690000|2022-03-17 12:04:50|1083.4|1082.6|1082.6|1082.2|1083.4|1082.8|1082.6|1082|0
1647518700000|2022-03-17 12:05:00|1082.4|1082|1082.8|1082.4|1083|1082.6|1081.8|1081.4|3255
1647518710000|2022-03-17 12:05:10|1083|1082.2|1082.4|1081.8|1083|1082.2|1081.8|1081.4|574
1647518720000|2022-03-17 12:05:20|1082.6|1082|1082.4|1082|1082.6|1082|1082.2|1081.8|0
1647518730000|2022-03-17 12:05:30|1082.6|1081.8|1081.8|1081.2|1082.6|1082|1081.8|1081.2|1238
1647518740000|2022-03-17 12:05:40|1082|1081.4|1081|1080.4|1082|1081.4|1080.8|1080.2|4760
1647518750000|2022-03-17 12:05:50|1081.2|1080.6|1081.4|1081|1081.6|1081|1080.8|1080.4|0
1647518760000|2022-03-17 12:06:00|1081.2|1080.8|1080.8|1080.2|1081.2|1080.8|1080.8|1080.2|0
1647518770000|2022-03-17 12:06:10|1081|1080.4|1080.8|1080.2|1081|1080.6|1080.6|1080|1030
1647518780000|2022-03-17 12:06:20|1080.6|1080.4|1080.6|1080|1080.6|1080.4|1080.4|1080|0
1647518790000|2022-03-17 12:06:30||1080.2||1080.2||1080.2||1080.2|0
1647518800000|2022-03-17 12:06:40|1080.8|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.2|2754
1647518810000|2022-03-17 12:06:50|1081.4|1081|1082|1081.4|1082|1081.6|1081.4|1081|200
1647518820000|2022-03-17 12:07:00|1082.2|1081.6|1081.6|1081|1082.6|1082|1081.4|1080.8|5378
1647518830000|2022-03-17 12:07:10|1081.4|1080.8|1081.2|1080.6|1081.6|1081.2|1080.8|1080.4|600
1647518840000|2022-03-17 12:07:20|1081|1080.4|1081.2|1080.6|1081.2|1080.6|1080.6|1080.2|1479
1647518850000|2022-03-17 12:07:30|1081|1080.8|1081.4|1080.8|1081.4|1081|1081|1080.6|1159
1647518860000|2022-03-17 12:07:40|1081.2|1080.6|1080.8|1080.4|1081.4|1080.6|1080.8|1080.2|4661
1647518870000|2022-03-17 12:07:50|1080.6|1080.2|1080.4|1080|1080.8|1080.4|1080.4|1080|0
1647518890000|2022-03-17 12:08:10|1080.2|1079.8|1079.8|1079.4|1080.4|1079.8|1079.6|1079.2|16224
1647518900000|2022-03-17 12:08:20|1080.2|1079.2|1080.4|1079.8|1080.4|1080|1079.8|1079.2|11342
1647518910000|2022-03-17 12:08:30|1080.2|1079.6|1080.4|1079.8|1080.4|1079.8|1080|1079.6|0
1647518920000|2022-03-17 12:08:40|1080.2|1079.6|1079.6|1079.2|1080.2|1079.8|1079.4|1079|8187
1647518930000|2022-03-17 12:08:50|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|1360
1647518940000|2022-03-17 12:09:00|1079.4|1079|1078.4|1078|1079.4|1079.2|1078.2|1078|7086
1647518960000|2022-03-17 12:09:20|1078.2|1077.8|1077.4|1077|1078.4|1077.8|1077.4|1077|8407
1647518970000|2022-03-17 12:09:30|1077.2|1076.8|1076.8|1076.4|1077.2|1076.8|1076.6|1076|3265
1647518980000|2022-03-17 12:09:40|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|8485
1647518990000|2022-03-17 12:09:50|1077.4|1077|1077|1076.6|1077.4|1077|1077|1076.6|100
1647519000000|2022-03-17 12:10:00|1076.8|1076.2|1076.4|1076|1077|1076.6|1076.4|1076|3620
1647519020000|2022-03-17 12:10:20|1076.6|1076.2|1076.6|1076.2|1076.8|1076.2|1076.2|1076.2|2004
1647519030000|2022-03-17 12:10:30|1076.4|1076|1076.6|1076|1076.6|1076|1076.4|1076|0
1647519040000|2022-03-17 12:10:40||1076.2||1076.2||1076.2||1076.2|0
1647519050000|2022-03-17 12:10:50|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|1745
1647519060000|2022-03-17 12:11:00|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.4|1076|13192
1647519070000|2022-03-17 12:11:10|1077|1076.6|1076|1075.6|1077.6|1076.8|1076|1075.4|15964
1647519080000|2022-03-17 12:11:20|1076.2|1075.8|1076.4|1075.8|1076.6|1076|1076.2|1075.8|874
1647519090000|2022-03-17 12:11:30|1076.2|1075.4|1075.8|1075.2|1076.2|1075.4|1075.6|1075|7066
1647519100000|2022-03-17 12:11:40|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|0
1647519110000|2022-03-17 12:11:50|1075.4|1075|1075.6|1075|1075.6|1075|1075.2|1075|687
1647519120000|2022-03-17 12:12:00|1075.4|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075|4385
1647519130000|2022-03-17 12:12:10|1075.8|1075.4|1076|1075.4|1076|1075.6|1075.6|1075.2|4340
1647519140000|2022-03-17 12:12:20|1075.8|1075.6|1076.6|1076|1076.6|1076|1075.8|1075.6|3088
1647519150000|2022-03-17 12:12:30|1076.4|1075.8|1076.6|1076.2|1076.8|1076.2|1076.2|1075.6|382
1647519160000|2022-03-17 12:12:40|1076.8|1076.4|1077|1076.6|1077.2|1076.6|1076.8|1076.2|600
1647519170000|2022-03-17 12:12:50|1076.8|1076.4|1075.8|1075.4|1076.8|1076.6|1075.8|1075.4|21597
1647519180000|2022-03-17 12:13:00|1075.6|1075.2|1075.6|1075|1076|1075.4|1075.2|1074.6|6314
1647519190000|2022-03-17 12:13:10|1075.8|1075.2|1076|1075.4|1076.2|1075.6|1075.8|1075.2|7504
1647519200000|2022-03-17 12:13:20|1076.2|1075.6|1076.2|1075.8|1076.6|1076.2|1076.2|1075.6|7168
1647519210000|2022-03-17 12:13:30|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|1880
1647519220000|2022-03-17 12:13:40|1076.4|1076|1076.4|1075.8|1076.4|1076|1076.4|1075.8|3608
1647519230000|2022-03-17 12:13:50|1076.2|1075.6|1076.4|1075.8|1076.4|1075.8|1076|1075.6|0
1647519240000|2022-03-17 12:14:00|1076.6|1076|1077.4|1077|1077.6|1077.2|1076.6|1076|2693
1647519250000|2022-03-17 12:14:10|1077.6||1077.4||1077.6||1077.2||0
1647519260000|2022-03-17 12:14:20|1077.6|1076.8|1077.2|1076.8|1077.6|1076.8|1077|1076.8|5669
1647519280000|2022-03-17 12:14:40|1077|1076.6|1077|1076.4|1077|1076.6|1076.8|1076.4|2217
1647519290000|2022-03-17 12:14:50|1076.8|1076.2|1076.6|1076.4|1077.4|1077|1076.6|1076.2|12034
1647519300000|2022-03-17 12:15:00|1076.8|1076.2|1076.2|1075.8|1076.8|1076.2|1076|1075.4|4460
1647519310000|2022-03-17 12:15:10|1076|1075.6|1076|1075.4|1076.2|1075.6|1075.8|1075.4|0
1647519320000|2022-03-17 12:15:20|1075.8|1075.2|1076.2|1075.8|1076.2|1076|1075.8|1075.2|12312
1647519330000|2022-03-17 12:15:30|1076.4|1076|1075.6|1075|1076.8|1076.4|1075.4|1075|21702
1647519340000|2022-03-17 12:15:40|1075.8|1075.2|1076.8|1076.2|1076.8|1076.2|1075.8|1075.2|35
1647519350000|2022-03-17 12:15:50|1076.6|1076|1076.6|1076.2|1076.8|1076.4|1076.4|1076|2747
1647519360000|2022-03-17 12:16:00|1076.4|1076|1076.2|1075.8|1076.4|1076.2|1076.2|1075.8|8867
1647519370000|2022-03-17 12:16:10|1076.4|1076|1075.8|1075.2|1076.4|1076|1075.8|1075.2|454
1647519380000|2022-03-17 12:16:20|1076|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.2|0
1647519390000|2022-03-17 12:16:30|1075.8|1075.4|1075.4|1075|1076|1075.8|1075.4|1075|12158
1647519400000|2022-03-17 12:16:40|1075.2|1074.8|1075.4|1074.8|1075.4|1074.8|1075|1074.6|2452
1647519410000|2022-03-17 12:16:50|1075.6|1075|1075.8|1075.4|1076|1075.6|1075.6|1075|5781
1647519420000|2022-03-17 12:17:00|1076|1075.6|1076|1075.4|1076.4|1075.8|1075.4|1075|10117
1647519430000|2022-03-17 12:17:10|1075.8|1075.2|1076|1075.6|1076|1075.6|1075.6|1075.2|600
1647519440000|2022-03-17 12:17:20|1075.8|1075.4|1075.6|1075|1076|1075.4|1075.6|1075|3851
1647519450000|2022-03-17 12:17:30|1075.4|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|89
1647519460000|2022-03-17 12:17:40|1075.2|1074.8|1075.2|1074.8|1075.4|1075.2|1075.2|1074.6|23812
1647519470000|2022-03-17 12:17:50|1075|1074.6|1075|1074.4|1075.4|1074.8|1074.4|1074|14367
1647519480000|2022-03-17 12:18:00|1075.2|1074.6|1076|1075.8|1076.2|1075.8|1075.2|1074.6|12150
1647519490000|2022-03-17 12:18:10|1076.2||1076.2||1076.2||1076.2||138
1647519500000|2022-03-17 12:18:20|1076|1075.6|1075.8|1075.4|1076.2|1075.6|1075.8|1075.2|3869
1647519510000|2022-03-17 12:18:30|1075.6|1075.2|1076|1075.4|1076|1075.6|1075.6|1075|6927
1647519520000|2022-03-17 12:18:40|1075.8|1075.2|1075.6|1075|1075.8|1075.2|1075.4|1075|4731
1647519530000|2022-03-17 12:18:50|1075.4|1075.2|1075.6|1075.2|1076|1075.6|1075.4|1075.2|1495
1647519550000|2022-03-17 12:19:10|1075.4|1075.4|1075.8|1075.4|1076|1075.8|1075.4|1075|9214
1647519560000|2022-03-17 12:19:20|1076|1075.6|1076|1075.4|1076|1075.6|1076|1075.4|0
1647519580000|2022-03-17 12:19:40|1075.8|1075.2|1075.8|1075.4|1076|1075.4|1075.2|1075|425
1647519590000|2022-03-17 12:19:50|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|1135
1647519600000|2022-03-17 12:20:00|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|888
1647519610000|2022-03-17 12:20:10|1075.8|1075.4|1076.4|1076|1076.4|1076|1075.8|1075.4|1368
1647519620000|2022-03-17 12:20:20|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|2313
1647519630000|2022-03-17 12:20:30|1076.6|1076.2|1076|1075.6|1076.6|1076.2|1076|1075.4|4571
1647519640000|2022-03-17 12:20:40|1075.8|1075.4|1077.2|1076.8|1077.4|1076.8|1075.8|1075.4|8717
1647519650000|2022-03-17 12:20:50|1077.4|1077|1077.4|1077|1077.6|1077.2|1077.2|1076.8|45
1647519660000|2022-03-17 12:21:00|1077.6|1077.2|1077.6|1077.4|1077.6|1077.4|1077.6|1077.2|607
1647519670000|2022-03-17 12:21:10|1077.8|1077.6|1078|1077.6|1078.2|1077.6|1077.8|1077.4|1188
1647519680000|2022-03-17 12:21:20|1078.2|1077.4|1078.2|1077.6|1078.2|1077.6|1077.8|1077.4|0
1647519690000|2022-03-17 12:21:30|1078.4|1077.8|1078.4|1078|1078.6|1078|1078.4|1077.8|0
1647519700000|2022-03-17 12:21:40|1078.6|1077.8|1078.2|1077.6|1078.6|1077.8|1078|1077.6|4831
1647519710000|2022-03-17 12:21:50|1078.4|1077.8|1078.4|1077.8|1078.8|1078.4|1078.2|1077.8|5733
1647519720000|2022-03-17 12:22:00|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1077.8|1077.4|138
1647519730000|2022-03-17 12:22:10|1078|1077.4|1078|1077.6|1078.2|1077.6|1078|1077.4|0
1647519740000|2022-03-17 12:22:20||1077.4||1077.4||1077.4||1077.4|0
1647519750000|2022-03-17 12:22:30|1077.8|1077.2|1078.4|1077.8|1078.4|1077.8|1077.4|1077|13464
1647519760000|2022-03-17 12:22:40|1078.6|1078|1079.6|1079|1079.6|1079|1078.6|1078|2507
1647519770000|2022-03-17 12:22:50|1079.4|1079.2|1079.2|1078.8|1079.8|1079.2|1079.2|1078.8|0
1647519780000|2022-03-17 12:23:00|1079|1078.6|1078.4|1077.8|1079|1078.6|1077.8|1077.2|5483
1647519790000|2022-03-17 12:23:10|1078.6|1078|1078.4|1077.8|1078.6|1078|1078.2|1077.8|187
1647519800000|2022-03-17 12:23:20|1078.6|1078|1079.2|1078.6|1079.2|1078.6|1078.6|1077.8|691
1647519810000|2022-03-17 12:23:30|1079|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|0
1647519820000|2022-03-17 12:23:40|1079|1078.4|1079|1078.4|1079|1078.4|1078.8|1078.2|0
1647519830000|2022-03-17 12:23:50|1079.2|1078.6|1079|1078.6|1079.2|1078.8|1079|1078.6|0
1647519840000|2022-03-17 12:24:00|1079.2|1078.8|1079.6|1079|1079.6|1079.2|1079.2|1078.8|1501
1647519850000|2022-03-17 12:24:10||1079.2||1079.2||1079.2||1079|0
1647519860000|2022-03-17 12:24:20|1079.4|1079|1079.2|1078.6|1079.6|1079|1079|1078.4|5905
1647519870000|2022-03-17 12:24:30|1079|1078.4|1078.6|1078.2|1079|1078.6|1078.6|1078.2|566
1647519880000|2022-03-17 12:24:40|1078.4|1078|1078.4|1077.8|1078.4|1078|1078.2|1077.8|8459
1647519890000|2022-03-17 12:24:50|1078.2|1077.6|1078|1077.4|1078.4|1077.8|1077.8|1077.4|1468
1647519900000|2022-03-17 12:25:00|1077.8||1077.8||1078||1077.8||0
1647519910000|2022-03-17 12:25:10|1078||1077.8||1078||1077.8||0
1647519920000|2022-03-17 12:25:20|1078||1078||1078||1078||390
1647519930000|2022-03-17 12:25:30|1077.8|1077.6|1078.2|1077.8|1078.2|1077.8|1077.8|1077.6|1751
1647519940000|2022-03-17 12:25:40|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.4|0
1647519960000|2022-03-17 12:26:00|1078|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|4772
1647519970000|2022-03-17 12:26:10|1077.8||1078||1078||1077.8||0
1647519980000|2022-03-17 12:26:20|1077.8|1077.4|1078|1077.4|1078|1077.4|1077.6|1077.2|4308
1647519990000|2022-03-17 12:26:30||1077.6||1077.4||1077.6||1077.4|0
1647520000000|2022-03-17 12:26:40|1078.2|1077.6|1077.6|1077.2|1078.2|1077.8|1077.4|1077|3704
1647520010000|2022-03-17 12:26:50|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.8|0
1647520020000|2022-03-17 12:27:00|1077.6|1077|1077.6|1077.2|1078|1077.6|1077.6|1077|1800
1647520030000|2022-03-17 12:27:10|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.8|1077.4|389
1647520040000|2022-03-17 12:27:20|1078||1077.8||1078||1077.8||50
1647520050000|2022-03-17 12:27:30|1078|1077.6|1077.6|1077|1078|1077.6|1077.4|1077|4239
1647520060000|2022-03-17 12:27:40|1077.8|1077.2|1077.6|1077.2|1077.8|1077.2|1077.6|1077.2|0
1647520070000|2022-03-17 12:27:50||1077.4||1077.4||1077.4||1077.4|0
1647520080000|2022-03-17 12:28:00|1077.8|1077.2|1077.8|1077.4|1078|1077.4|1077.2|1076.6|10053
1647520090000|2022-03-17 12:28:10|1078||1078||1078||1077.8||0
1647520100000|2022-03-17 12:28:20|1077.8|1077.6|1078|1077.4|1078|1077.6|1077.8|1077.4|0
1647520110000|2022-03-17 12:28:30|1077.8|1077|1077.8|1077.4|1077.8|1077.6|1077.4|1076.8|5800
1647520120000|2022-03-17 12:28:40|1077.6|1077.2|1077.2|1076.8|1077.6|1077.4|1077.2|1076.8|6291
1647520130000|2022-03-17 12:28:50|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1647520140000|2022-03-17 12:29:00|1077.2|1076.8|1077.2|1076.8|1077.4|1077.2|1077|1076.6|3343
1647520150000|2022-03-17 12:29:10|1077|1077|1077.2|1076.8|1077.2|1077|1077|1076.8|1940
1647520170000|2022-03-17 12:29:30|1077.4|1077|1077.6|1077.2|1077.8|1077.2|1077.4|1077|583
1647520180000|2022-03-17 12:29:40|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|10623
1647520190000|2022-03-17 12:29:50|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1647520200000|2022-03-17 12:30:00|1078.2|1077.8|1079|1078.4|1079|1078.4|1078|1077.6|1185
1647520210000|2022-03-17 12:30:10|1078.8|1078.6|1078.2|1077.4|1078.8|1078.6|1078|1077.4|11429
1647520220000|2022-03-17 12:30:20|1078|1077.6|1077.6|1077|1078.4|1078|1077.6|1077|6628
1647520230000|2022-03-17 12:30:30|1077.8|1077.2|1080.4|1080|1080.6|1080|1077.8|1077.2|10157
1647520240000|2022-03-17 12:30:40|1080.6|1080.2|1079.6|1079.2|1081|1080.6|1079.6|1079|3482
1647520250000|2022-03-17 12:30:50|1079.4|1079|1079.2|1078.8|1079.8|1079.4|1078.8|1078.2|6895
1647520260000|2022-03-17 12:31:00|1079.4|1079|1080.2|1079.6|1080.2|1079.8|1079.4|1079|850
1647520270000|2022-03-17 12:31:10|1080|1079.8|1080.4|1079.8|1080.6|1080|1079.2|1078.6|10217
1647520280000|2022-03-17 12:31:20|1080.6|1080|1081.2|1080.6|1081.8|1081.4|1080.6|1080|7995
1647520290000|2022-03-17 12:31:30|1081|1080.4|1080.4|1079.8|1081.2|1080.6|1080.2|1079.8|0
1647520300000|2022-03-17 12:31:40|1080.2|1079.6|1080|1079.6|1080.2|1079.8|1079.6|1079|0
1647520310000|2022-03-17 12:31:50|1080.2|1079.4|1080.4|1079.8|1080.6|1080.2|1080.2|1079.4|3928
1647520320000|2022-03-17 12:32:00|1080.2|1079.6|1078.4|1078|1080.2|1079.6|1078.2|1077.6|7529
1647520330000|2022-03-17 12:32:10|1078.2|1077.8|1078.6|1078|1079.2|1078.6|1078.2|1077.8|4134
1647520340000|2022-03-17 12:32:20|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078|1077.6|0
1647520350000|2022-03-17 12:32:30|1078.4|1077.8|1078.6|1078|1078.8|1078.2|1078.2|1077.6|0
1647520360000|2022-03-17 12:32:40|1078.4|1077.8|1077.6|1077.2|1078.4|1077.8|1077.6|1077.2|1000
1647520370000|2022-03-17 12:32:50|1077.8|1077.4|1077.6|1077|1078|1077.4|1077.4|1077|5018
1647520380000|2022-03-17 12:33:00|1077.8|1077.2|1078.4|1077.8|1078.6|1078|1077.6|1077.2|932
1647520390000|2022-03-17 12:33:10|1078.6|1078|1079.2|1078.6|1079.2|1078.6|1078.4|1077.8|3344
1647520400000|2022-03-17 12:33:20|1079.4|1078.8|1079.2|1078.8|1079.4|1078.8|1079.2|1078.6|0
1647520410000|2022-03-17 12:33:30|1079.4|1078.6|1078.8|1078.4|1079.4|1078.6|1078.4|1078|4285
1647520420000|2022-03-17 12:33:40|1078.6|1078.2|1078.6|1078.2|1078.8|1078.4|1078.6|1078|367
1647520430000|2022-03-17 12:33:50|1078.4|1078|1079.2|1078.6|1079.4|1078.8|1078.4|1077.8|5866
1647520440000|2022-03-17 12:34:00|1079.4|1078.8|1080|1079.4|1080.2|1079.6|1079.4|1078.8|508
1647520450000|2022-03-17 12:34:10|1080.2|1079.6|1080.6|1080|1080.6|1080.4|1080|1079.4|2264
1647520460000|2022-03-17 12:34:20|1080.4|1079.8|1080.8|1080.2|1081|1080.6|1080.4|1079.8|20705
1647520470000|2022-03-17 12:34:30|1081|1080.4|1081.8|1081.2|1082|1081.4|1081|1080.2|2196
1647520480000|2022-03-17 12:34:40|1082|1081.4|1081.8|1081.4|1082|1081.6|1081.6|1081.2|3730
1647520490000|2022-03-17 12:34:50|1082|1081.6|1081.6|1081.2|1082|1081.6|1081.6|1081|0
1647520500000|2022-03-17 12:35:00|1081.8|1081.4|1082.4|1081.8|1082.4|1082|1081.6|1081.2|9729
1647520510000|2022-03-17 12:35:10|1082.6|1082|1082|1081.6|1082.6|1082.2|1081.4|1081|14038
1647520520000|2022-03-17 12:35:20|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.4|1080.8|89
1647520530000|2022-03-17 12:35:30|1081.4|1081|1081.8|1081.2|1081.8|1081.4|1081.4|1081|434
1647520540000|2022-03-17 12:35:40|1081.6|1081|1081.8|1081.2|1081.8|1081.2|1081.2|1080.6|550
1647520550000|2022-03-17 12:35:50|1082|1081.4|1081.6|1081|1082|1081.4|1081.6|1081|0
1647520560000|2022-03-17 12:36:00|1081.4|1081.2|1081.6|1081|1082|1081.4|1081.2|1081|2727
1647520570000|2022-03-17 12:36:10|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.4|1081|0
1647520580000|2022-03-17 12:36:20|1081.4|1081.2|1081|1080.4|1081.6|1081.2|1081|1080.4|5986
1647520590000|2022-03-17 12:36:30|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.4|1080|482
1647520600000|2022-03-17 12:36:40|1080.8|1080.2|1080.6|1080.2|1081|1080.4|1080.4|1079.8|210
1647520610000|2022-03-17 12:36:50|1080.8|1080.4|1081.2|1080.8|1081.2|1080.8|1080.4|1080|635
1647520620000|2022-03-17 12:37:00|1081|1080.6|1081.4|1081|1081.4|1081|1081|1080.6|554
1647520630000|2022-03-17 12:37:10|1081.2|1080.6|1081.8|1081.2|1081.8|1081.2|1081.2|1080.6|355
1647520640000|2022-03-17 12:37:20|1081.6|1081.4|1082|1081.4|1082|1081.4|1081.6|1081.2|0
1647520650000|2022-03-17 12:37:30|1081.8||1082||1082||1081.8||0
1647520660000|2022-03-17 12:37:40||1081.6||1081.4||1081.6||1081.4|0
1647520670000|2022-03-17 12:37:50|1081.8|1081.6|1082|1081.6|1082.2|1082|1081.8|1081.4|4641
1647520680000|2022-03-17 12:38:00|1082.2||1081.8||1082.2||1081.8||0
1647520690000|2022-03-17 12:38:10|1082|1081.4|1082|1081.4|1082.2|1081.8|1081.4|1080.8|13195
1647520700000|2022-03-17 12:38:20|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.2|1080.6|1631
1647520710000|2022-03-17 12:38:30|1081.6|1081|1081.4|1081|1081.8|1081.4|1081|1080.4|520
1647520720000|2022-03-17 12:38:40|1081.6|1081.2|1082|1081.4|1082|1081.6|1081.6|1081|1191
1647520730000|2022-03-17 12:38:50|1081.8|1081.2|1082.2|1081.6|1082.2|1081.8|1081.2|1080.8|16391
1647520740000|2022-03-17 12:39:00|1082.4|1081.8|1082.2|1081.6|1082.4|1082|1082|1081.6|0
1647520750000|2022-03-17 12:39:10|1082|1081.8|1082.4|1082|1082.4|1082|1082|1081.6|0
1647520760000|2022-03-17 12:39:20||1081.8||1082||1082||1081.8|0
1647520770000|2022-03-17 12:39:30|1082.2|1082.2|1082|1081.6|1082.8|1082.4|1082|1081.6|6001
1647520780000|2022-03-17 12:39:40|1082.2|1081.8|1082.6|1082|1082.6|1082.4|1082|1081.6|9214
1647520790000|2022-03-17 12:39:50|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1081.8|1081.2|1533
1647520800000|2022-03-17 12:40:00|1082.6|1082|1082.4|1082.2|1082.6|1082.2|1082.4|1082|186
1647520810000|2022-03-17 12:40:10|1082.6|1082.4|1082.6|1082.2|1083|1082.6|1082.4|1082.2|3448
1647520820000|2022-03-17 12:40:20|1082.4|1082|1082.2|1081.6|1082.4|1082|1082|1081.4|3732
1647520830000|2022-03-17 12:40:30|1082|1081.4|1081.8|1081.2|1082.2|1081.4|1081.6|1081.2|0
1647520840000|2022-03-17 12:40:40|1081.6|1081.4|1081.6|1081|1082|1081.4|1081|1080.4|61
1647520850000|2022-03-17 12:40:50|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081.2|0
1647520860000|2022-03-17 12:41:00|1082|1081.4|1082.8|1082.4|1083|1082.4|1081.8|1081.4|0
1647520870000|2022-03-17 12:41:10|1083|1082.6|1083.4|1083.2|1083.4|1083.2|1082.8|1082.6|1961
1647520880000|2022-03-17 12:41:20|1083.6|1083.4|1083.8|1083.2|1084|1083.6|1083.4|1083|7010
1647520890000|2022-03-17 12:41:30|1084|1083.4|1084|1083.4|1084|1083.4|1083.4|1083|417
1647520900000|2022-03-17 12:41:40|1083.8|1083.6|1084.6|1084|1085|1084.6|1083.8|1083.6|5613
1647520910000|2022-03-17 12:41:50|1084.4|1084.2|1085|1084.4|1085|1084.4|1084.4|1084|821
1647520920000|2022-03-17 12:42:00|1085.2|1084.6|1084.4|1084|1085.2|1084.8|1084.4|1083.8|3800
1647520930000|2022-03-17 12:42:10|1084.6|1084.2|1084.4|1083.8|1085|1084.4|1084.4|1083.8|0
1647520940000|2022-03-17 12:42:20|1084.6|1083.6|1084.6|1084|1084.6|1084|1084|1083.6|0
1647520950000|2022-03-17 12:42:30|1084.4||1084.4||1084.6||1084.4||0
1647520960000|2022-03-17 12:42:40|1084.6||1084.6||1084.6||1084.4||0
1647520970000|2022-03-17 12:42:50|1084.4|1084.2|1084.2|1083.6|1084.6|1084.2|1084|1083.4|1137
1647520980000|2022-03-17 12:43:00|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.2|1083.8|0
1647520990000|2022-03-17 12:43:10|1084.2|1084|1083.8|1083.4|1084.2|1084.2|1083.8|1083.4|5112
1647521000000|2022-03-17 12:43:20|1083.6|1083.2|1083.4|1083|1083.8|1083.2|1083|1082.6|1762
1647521010000|2022-03-17 12:43:30|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1647521020000|2022-03-17 12:43:40|1083|1082.6|1083.2|1082.6|1083.2|1082.8|1083|1082.6|1037
1647521030000|2022-03-17 12:43:50|1083|1082.4|1083|1082.4|1083|1082.6|1082.6|1082|0
1647521040000|2022-03-17 12:44:00|1082.8|1082.6|1084|1083.6|1084.2|1083.6|1082.8|1082.6|1166
1647521050000|2022-03-17 12:44:10|1083.8|1083.4|1083.6|1083.2|1084|1083.6|1083.6|1083.2|0
1647521060000|2022-03-17 12:44:20|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1647521070000|2022-03-17 12:44:30|1083.4|1083|1083.6|1083|1083.8|1083.2|1083|1082.6|5513
1647521080000|2022-03-17 12:44:40|1083.8|1083.2|1084|1083.6|1084|1083.6|1083.6|1083|0
1647521090000|2022-03-17 12:44:50|1084.2|1083.8|1084.6|1084|1085|1084.4|1084.2|1083.6|1701
1647521100000|2022-03-17 12:45:00|1084.4|1083.8|1085|1084.6|1085.4|1084.8|1084.4|1083.8|600
1647521110000|2022-03-17 12:45:10|1085.2|1084.4|1084.4|1084|1085.2|1084.4|1084.4|1084|3251
1647521120000|2022-03-17 12:45:20|1084.2|1083.8|1084|1083.4|1084.8|1084.2|1083.8|1083.2|376
1647521130000|2022-03-17 12:45:30|1083.8|1083.2|1083.4|1083|1084|1083.4|1083.4|1083|0
1647521140000|2022-03-17 12:45:40|1083.6|1082.8|1082.6|1082.2|1084|1083.4|1082.6|1082.2|4520
1647521150000|2022-03-17 12:45:50|1082.8|1082.4|1082.6|1082|1083.2|1082.6|1082.6|1082|2014
1647521160000|2022-03-17 12:46:00|1082.4|1082.2|1082.8|1082.4|1082.8|1082.4|1082.4|1081.8|417
1647521170000|2022-03-17 12:46:10|1083|1082.6|1083.2|1082.8|1083.4|1082.8|1083|1082.4|289
1647521180000|2022-03-17 12:46:20|1083.4|1083|1083.6|1083|1084|1083.6|1083.4|1082.8|4802
1647521190000|2022-03-17 12:46:30|1083.4||1083.4||1083.6||1083.4||0
1647521200000|2022-03-17 12:46:40|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.4|1083|0
1647521210000|2022-03-17 12:46:50|1083.4|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083.2|0
1647521220000|2022-03-17 12:47:00|1083.4|1083|1083|1082.6|1083.4|1083|1082.8|1082.6|597
1647521230000|2022-03-17 12:47:10||1082.4||1082.4||1082.6||1082.4|1093
1647521240000|2022-03-17 12:47:20|1083.2|1082.6|1083.4|1083|1083.6|1083|1083.2|1082.4|1433
1647521250000|2022-03-17 12:47:30|1083.6|1083.2|1083.2|1082.8|1083.8|1083.2|1083.2|1082.8|4824
1647521260000|2022-03-17 12:47:40|1083|1082.6|1082.4|1082|1083|1082.6|1082.4|1081.8|812
1647521270000|2022-03-17 12:47:50|1082.6||1082.4||1082.6||1082.4||0
1647521280000|2022-03-17 12:48:00|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|3116
1647521290000|2022-03-17 12:48:10|1082.4|1082|1082.4|1081.8|1082.6|1082.2|1082.4|1081.8|2484
1647521300000|2022-03-17 12:48:20|1082.2||1082.2||1082.4||1082.2||0
1647521310000|2022-03-17 12:48:30|1082.4|1082|1082.2|1081.6|1082.4|1082|1081.8|1081.4|6773
1647521320000|2022-03-17 12:48:40|1082.4|1081.8|1082.8|1082.4|1082.8|1082.4|1082.4|1081.8|15
1647521330000|2022-03-17 12:48:50|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|100
1647521340000|2022-03-17 12:49:00|1083.8|1083.2|1083|1082.4|1084.8|1084.6|1083|1082.4|41394
1647521350000|2022-03-17 12:49:10|1083.2|1082.6|1082.8|1082.2|1083.4|1082.8|1082.6|1082.2|5051
1647521360000|2022-03-17 12:49:20|1082.6|1082.4|1082.2|1081.8|1082.6|1082.4|1082.2|1081.6|0
1647521370000|2022-03-17 12:49:30|1082.4|1082.2|1082.2|1081.8|1082.8|1082.2|1082.2|1081.6|2535
1647521380000|2022-03-17 12:49:40||1082||1081.8||1082||1081.8|5332
1647521390000|2022-03-17 12:49:50|1082|1081.6|1081.8|1081.2|1082|1081.6|1081.2|1081|6218
1647521400000|2022-03-17 12:50:00|1081.6|1081|1081.6|1081|1081.6|1081.2|1081.6|1081|0
1647521410000|2022-03-17 12:50:10|1081.4|1081.2|1081.6|1081.2|1081.8|1081.2|1081.4|1081.2|22
1647521420000|2022-03-17 12:50:20|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1081|0
1647521430000|2022-03-17 12:50:30|1081.6|1080.8|1080.8|1080.2|1081.6|1081|1080.6|1080|13306
1647521440000|2022-03-17 12:50:40|1080.6|1080|1080.4|1080|1080.6|1080.2|1080|1079.6|9133
1647521450000|2022-03-17 12:50:50|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|0
1647521460000|2022-03-17 12:51:00|1080.2|1079.8|1080.2|1079.8|1080.4|1079.8|1080.2|1079.8|0
1647521470000|2022-03-17 12:51:10|1080.4|1080|1080.4|1080.2|1080.4|1080.2|1080.2|1079.8|3265
1647521480000|2022-03-17 12:51:20|1080.6|1080.4|1080.4|1080|1080.8|1080.4|1080.4|1079.8|4981
1647521490000|2022-03-17 12:51:30|1080.2|1079.8|1080|1079.6|1080.4|1079.8|1079.6|1079.2|1717
1647521500000|2022-03-17 12:51:40|1080.2|1079.4|1080|1079.6|1080.2|1079.8|1080|1079.4|0
1647521510000|2022-03-17 12:51:50|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1079.8|1079.4|905
1647521520000|2022-03-17 12:52:00|1080.2|1079.8|1081|1080.4|1081|1080.4|1080|1079.6|5459
1647521530000|2022-03-17 12:52:10|1080.8|1080.2|1081.4|1081|1081.4|1081|1080.6|1080.2|0
1647521540000|2022-03-17 12:52:20|1081.6|1081.2|1081.4|1080.8|1081.8|1081.2|1081|1080.6|6206
1647521550000|2022-03-17 12:52:30|1081.2|1080.6|1081|1080.4|1081.2|1080.8|1080.8|1080.2|47
1647521560000|2022-03-17 12:52:40|1080.8|1080.2|1080.8|1080.2|1080.8|1080.6|1080.6|1080|8800
1647521570000|2022-03-17 12:52:50|1080.6|1080|1080.4|1079.8|1080.6|1080|1080.4|1079.8|0
1647521580000|2022-03-17 12:53:00|1080.2|1080|1080.2|1079.6|1080.4|1080|1080|1079.6|3190
1647521590000|2022-03-17 12:53:10|1080|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|1000
1647521600000|2022-03-17 12:53:20|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|327
1647521610000|2022-03-17 12:53:30||1080.2||1080||1080.2||1080|0
1647521620000|2022-03-17 12:53:40|1080.6|1080.2|1081.2|1080.6|1081.2|1080.8|1080.6|1080.2|6523
1647521630000|2022-03-17 12:53:50|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.8|1080.2|4276
1647521640000|2022-03-17 12:54:00|1081|1080.4|1080.6|1080|1081.4|1080.8|1080.6|1080|0
1647521650000|2022-03-17 12:54:10|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.2|1079.8|0
1647521660000|2022-03-17 12:54:20|1080.6|1080|1080.6|1080|1080.8|1080.2|1080.4|1080|600
1647521670000|2022-03-17 12:54:30|1080.4|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.6|5378
1647521680000|2022-03-17 12:54:40|1080.4|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.6|0
1647521690000|2022-03-17 12:54:50|1080|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.6|0
1647521700000|2022-03-17 12:55:00|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079|1078.6|3111
1647521710000|2022-03-17 12:55:10|1079.6|1078.8|1079.4|1079|1079.6|1079|1079.4|1078.8|0
1647521720000|2022-03-17 12:55:20|1079.6|1079.2|1079.2|1078.8|1079.6|1079.2|1079.2|1078.6|5619
1647521730000|2022-03-17 12:55:30|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.2|2256
1647521740000|2022-03-17 12:55:40|1079.2|1078.8|1079.8|1079.4|1080|1079.6|1079.2|1078.8|9315
1647521750000|2022-03-17 12:55:50|1079.6|1079.2|1079.6|1079.2|1080|1079.6|1079.6|1079|1377
1647521770000|2022-03-17 12:56:10|1080|1079.4|1079.8|1079.4|1080.2|1079.8|1079.6|1079.4|2219
1647521780000|2022-03-17 12:56:20|1080|1079.2|1079.4|1079|1080|1079.2|1079.4|1078.8|3464
1647521790000|2022-03-17 12:56:30|1079.2|1078.8|1079.2|1078.6|1079.4|1079|1079.2|1078.6|0
1647521800000|2022-03-17 12:56:40|1079.4|1078.8|1079|1078.6|1079.4|1078.8|1078.8|1078.2|0
1647521810000|2022-03-17 12:56:50|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1647521820000|2022-03-17 12:57:00|1078.8|1078.6|1078.6|1078|1079|1078.6|1078.6|1078|0
1647521830000|2022-03-17 12:57:10|1078.4|1078.2|1079|1078.4|1079|1078.4|1078.4|1078|2845
1647521840000|2022-03-17 12:57:20|1078.8|1078.6|1079|1078.6|1079.2|1078.6|1078.8|1078.4|1311
1647521850000|2022-03-17 12:57:30|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|444
1647521860000|2022-03-17 12:57:40|1079||1079.2||1079.2||1079||36
1647521870000|2022-03-17 12:57:50|1079.4|1079|1079.4|1079|1079.6|1079|1079.2|1078.8|2065
1647521880000|2022-03-17 12:58:00|1079.6|1079.2|1080.4|1079.8|1081.2|1080.6|1079.6|1079.2|18010
1647521890000|2022-03-17 12:58:10|1080.8|1080.6|1082.2|1081.8|1082.2|1081.8|1080.4|1079.8|15077
1647521900000|2022-03-17 12:58:20|1082.4|1082|1081.4|1081|1082.6|1082|1081.4|1080.8|9140
1647521910000|2022-03-17 12:58:30|1081.2|1080.8|1081.8|1081.4|1081.8|1081.4|1081.2|1080.4|0
1647521920000|2022-03-17 12:58:40|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.4|1080.8|0
1647521930000|2022-03-17 12:58:50|1082|1081.4|1082.2|1081.8|1082.4|1081.8|1081.8|1081.4|4045
1647521940000|2022-03-17 12:59:00|1082|1081.6|1082.2|1081.8|1082.4|1081.8|1082|1081.6|751
1647521950000|2022-03-17 12:59:10|1082|1081.6|1081.2|1080.6|1082.2|1081.6|1081.2|1080.6|4866
1647521960000|2022-03-17 12:59:20|1081.4|1080.8|1081|1080.6|1081.6|1081|1081|1080.4|514
1647521970000|2022-03-17 12:59:30|1081.2|1080.8|1081|1080.6|1081.4|1080.8|1081|1080.4|559
1647521980000|2022-03-17 12:59:40|1081.2|1080.8|1081.6|1081.2|1081.6|1081.2|1081|1080.4|1867
1647521990000|2022-03-17 12:59:50|1081.8|1081.4|1081.2|1080.6|1082.2|1081.6|1081|1080.4|827
1647522000000|2022-03-17 13:00:00|1081|1080.4|1081.4|1080.8|1081.4|1081|1081|1080.4|0
1647522010000|2022-03-17 13:00:10||1081||1080.8||1081||1080.8|0
1647522020000|2022-03-17 13:00:20|1081.6|1081|1082.2|1081.6|1082.4|1081.8|1081.6|1080.8|1390
1647522030000|2022-03-17 13:00:30|1082.4|1081.8|1081.8|1081.2|1082.4|1081.8|1081.6|1081.2|3946
1647522040000|2022-03-17 13:00:40|1082|1081.4|1082.2|1081.6|1082.2|1081.6|1081.8|1081.2|0
1647522050000|2022-03-17 13:00:50|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082|1081.6|1000
1647522060000|2022-03-17 13:01:00|1082.2|1081.6|1081.8|1081.2|1082.2|1081.6|1081.6|1081.2|4227
1647522070000|2022-03-17 13:01:10|1082|1081.4|1082.2|1081.8|1082.4|1082|1081.6|1081.2|266
1647522080000|2022-03-17 13:01:20|1082|1081.6|1081.8|1081.2|1082|1081.6|1081.6|1081.2|371
1647522090000|2022-03-17 13:01:30|1081.6|1081|1081.2|1080.6|1081.6|1081.2|1081.2|1080.6|1692
1647522100000|2022-03-17 13:01:40|1081|1080.4|1080|1079.6|1081|1080.4|1079.8|1079.4|8092
1647522120000|2022-03-17 13:02:00|1080.2|1080|1080.2|1079.6|1081.2|1080.6|1080|1079.4|8423
1647522130000|2022-03-17 13:02:10|1080.4|1079.8|1080.2|1079.8|1080.4|1080|1080.2|1079.8|0
1647522140000|2022-03-17 13:02:20|1080.4|1080|1080.6|1080.2|1080.6|1080.4|1080.4|1079.8|1136
1647522150000|2022-03-17 13:02:30|1080.4|1080.4|1080.4|1079.8|1080.4|1080.4|1080.2|1079.8|4364
1647522160000|2022-03-17 13:02:40|1080.6|1080|1080.4|1080|1080.6|1080.4|1080.2|1079.8|5350
1647522170000|2022-03-17 13:02:50|1080.6|1080.2|1080.6|1080.2|1081|1080.6|1080|1079.8|10937
1647522180000|2022-03-17 13:03:00|1080.4|1080|1080.2|1079.8|1080.6|1080|1080|1079.6|563
1647522190000|2022-03-17 13:03:10|1080.4|1080|1080.6|1080|1080.6|1080|1080.4|1080|0
1647522200000|2022-03-17 13:03:20|1080.8|1080.2|1081.2|1080.6|1081.2|1080.8|1080.8|1080.2|4419
1647522210000|2022-03-17 13:03:30|1081.4|1080.8|1081.4|1081|1081.8|1081.4|1081.2|1080.6|1778
1647522220000|2022-03-17 13:03:40|1081.6|1081.2|1082.4|1081.8|1082.4|1081.8|1081.4|1081.2|0
1647522230000|2022-03-17 13:03:50|1082.2||1082.4||1082.4||1082.2||0
1647522240000|2022-03-17 13:04:00|1082.2|1081.6|1082.6|1082.2|1082.6|1082.2|1082|1081.4|6422
1647522250000|2022-03-17 13:04:10|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1647522260000|2022-03-17 13:04:20|||||||||11
1647522270000|2022-03-17 13:04:30|1082.8|1082.4|1082.6|1082.2|1083.2|1082.6|1082.6|1082.2|19
1647522280000|2022-03-17 13:04:40|1082.8||1082.6||1082.8||1082.6||0
1647522290000|2022-03-17 13:04:50|1082.8|1082.6|1082.6|1082|1082.8|1082.6|1082.6|1082|3430
1647522300000|2022-03-17 13:05:00|1082.4|1081.8|1082.4|1081.8|1082.4|1082|1082|1081.6|0
1647522310000|2022-03-17 13:05:10|1082.6|1082|1083|1082.4|1083|1082.6|1082.6|1082|1299
1647522320000|2022-03-17 13:05:20|1082.8|1082.6|1082.4|1081.8|1082.8|1082.6|1082|1081.6|5649
1647522330000|2022-03-17 13:05:30|1082.2|1081.6|1082.2|1081.6|1082.4|1081.8|1082|1081.6|0
1647522340000|2022-03-17 13:05:40|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082|1081.6|3508
1647522350000|2022-03-17 13:05:50|1082.4||1082.2||1082.4||1082||0
1647522360000|2022-03-17 13:06:00|1082.4|1082|1082.4|1082|1082.4|1082|1082.2|1082|0
1647522370000|2022-03-17 13:06:10|1082.2|1081.8|1081.8|1081.2|1082.2|1081.8|1081.6|1081.2|7335
1647522380000|2022-03-17 13:06:20|1081.6|1081|1081.4|1080.8|1081.6|1081.2|1081.2|1080.6|0
1647522390000|2022-03-17 13:06:30|1081.2|1081|1081.4|1081|1081.8|1081.2|1081.2|1081|1437
1647522400000|2022-03-17 13:06:40|1081.2|1080.8|1080.6|1080.2|1081.2|1081|1080.4|1080|3721
1647522410000|2022-03-17 13:06:50|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1080|0
1647522420000|2022-03-17 13:07:00|1080.2|1079.8|1080.4|1080|1080.6|1080.2|1080|1079.6|3090
1647522430000|2022-03-17 13:07:10|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|42
1647522440000|2022-03-17 13:07:20|1080.4|1080|1080.4|1079.8|1080.4|1080|1080.2|1079.8|4678
1647522450000|2022-03-17 13:07:30|1080.6|1080|1080.6|1080|1080.6|1080.2|1080.4|1079.8|0
1647522460000|2022-03-17 13:07:40|1080.4|1080.2|1080.6|1080|1080.6|1080.2|1080.2|1079.8|444
1647522470000|2022-03-17 13:07:50|1080.4||1080.4||1080.6||1080.4||0
1647522490000|2022-03-17 13:08:10|1080.6|1080.2|1080.6|1080.2|1081|1080.4|1080.6|1080.2|2309
1647522500000|2022-03-17 13:08:20|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.4|1080|4730
1647522510000|2022-03-17 13:08:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|0
1647522520000|2022-03-17 13:08:40|1080.8|1080.4|1081.4|1080.8|1081.4|1081|1080.8|1080.4|6170
1647522530000|2022-03-17 13:08:50|1081.2|1080.6|1080.8|1080.2|1081.2|1080.6|1080.6|1080.2|3425
1647522540000|2022-03-17 13:09:00|1080.6|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1647522550000|2022-03-17 13:09:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1647522560000|2022-03-17 13:09:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|4521
1647522600000|2022-03-17 13:10:00|1080.2|1080|1080.4|1080|1080.6|1080.2|1080.2|1080|5399
1647522610000|2022-03-17 13:10:10|1080.6|1080.2|1080.4|1080.2|1080.6|1080.4|1080.4|1080.2|2117
1647522620000|2022-03-17 13:10:20|1080.6|1080|1080.6|1080|1080.6|1080.2|1080.2|1080|7836
1647522630000|2022-03-17 13:10:30|1080.8|1080.2|1081.2|1080.8|1081.6|1081|1080.8|1080.2|5096
1647522640000|2022-03-17 13:10:40|1081.4|1081|1081|1080.4|1081.8|1081.6|1081|1080.4|16044
1647522650000|2022-03-17 13:10:50|1080.8|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1647522660000|2022-03-17 13:11:00|1081||1080.8||1081||1080.8||100
1647522670000|2022-03-17 13:11:10|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|13919
1647522680000|2022-03-17 13:11:20|1080.8|1080.6|1080.8|1080.4|1081|1080.8|1080.8|1080.4|3162
1647522690000|2022-03-17 13:11:30|1080.6|1080.2|1080.2|1080|1080.6|1080.4|1080.2|1080|0
1647522700000|2022-03-17 13:11:40|1080.4|1079.8|1079.2|1078.6|1080.4|1079.8|1079.2|1078.6|37581
1647522710000|2022-03-17 13:11:50|1079|1078.8|1078.4|1078|1079|1078.8|1078.2|1078|187
1647522720000|2022-03-17 13:12:00|1078.2|1077.8|1079.2|1078.8|1079.2|1078.8|1078|1077.6|9311
1647522730000|2022-03-17 13:12:10|1078.8|1078.6|1078.6|1078.2|1079.2|1078.6|1078.6|1078.2|9144
1647522740000|2022-03-17 13:12:20|1078.4|1078|1079|1078.6|1079.2|1078.8|1078.4|1078|16907
1647522750000|2022-03-17 13:12:30|1078.8|1078.8|1078.8|1078.4|1078.8|1078.8|1078.8|1078.4|4
1647522760000|2022-03-17 13:12:40|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1647522770000|2022-03-17 13:12:50|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.4|1078|2659
1647522780000|2022-03-17 13:13:00|1078.8|1078.6|1078.8|1078.2|1078.8|1078.6|1078.6|1078.2|187
1647522790000|2022-03-17 13:13:10|1078.6|1078.4|1078.4|1078|1078.8|1078.4|1078.4|1078|5293
1647522800000|2022-03-17 13:13:20|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078|0
1647522810000|2022-03-17 13:13:30|1079|1078.8|1079|1078.6|1079.4|1079|1078.6|1078.4|17520
1647522820000|2022-03-17 13:13:40|1079.2|1078.4|1079|1078.6|1079.2|1078.6|1078.8|1078.4|0
1647522830000|2022-03-17 13:13:50|1079.2|1078.4|1079.2|1078.8|1079.2|1078.8|1079|1078.4|1939
1647522840000|2022-03-17 13:14:00|1079.4|1078.6|1079.4|1079|1079.4|1079|1079.4|1078.6|947
1647522870000|2022-03-17 13:14:30|1079.6|1079.2|1079.8|1079.6|1080|1079.6|1079.6|1079.2|1680
1647522880000|2022-03-17 13:14:40|1080|1079.4|1080|1079.6|1080.4|1080|1079.8|1079.4|6741
1647522890000|2022-03-17 13:14:50|1080.2|1079.8|1079.6|1079.2|1080.4|1080|1079.6|1079.2|3786
1647522900000|2022-03-17 13:15:00|1079.8|1079.4|1080.2|1079.6|1080.2|1079.8|1079.6|1079.4|0
1647522910000|2022-03-17 13:15:10|1080.4|1079.8|1080.8|1080.4|1081.2|1080.6|1080.4|1079.8|484
1647522920000|2022-03-17 13:15:20|1081|1080.6|1081.2|1080.6|1081.2|1080.8|1080.8|1080.4|1425
1647522930000|2022-03-17 13:15:30|1081.4|1080.8|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|4738
1647522940000|2022-03-17 13:15:40|1081|1080.6|1079.6|1079|1081|1080.6|1079.6|1079|3375
1647522950000|2022-03-17 13:15:50|1079.4|1078.8|1079.2|1078.8|1079.4|1078.8|1078.6|1078.2|12909
1647522960000|2022-03-17 13:16:00|1079|1078.6|1079.6|1079|1079.6|1079|1078.6|1078|2911
1647522970000|2022-03-17 13:16:10|1079.4|1078.8|1079.6|1079.2|1080|1079.4|1079.2|1078.8|1037
1647522980000|2022-03-17 13:16:20|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|540
1647522990000|2022-03-17 13:16:30|1080|1079.6|1079.6|1079.4|1080.4|1079.8|1079.6|1079.4|3146
1647523000000|2022-03-17 13:16:40|1079.8|1079.2|1079.8|1079.4|1080|1079.4|1079.6|1079|3349
1647523010000|2022-03-17 13:16:50|1080|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.6|0
1647523020000|2022-03-17 13:17:00|1080.2|1079.8|1080.2|1079.6|1080.4|1079.8|1080.2|1079.6|0
1647523030000|2022-03-17 13:17:10|1080.4|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.6|0
1647523040000|2022-03-17 13:17:20|1080.6|1079.8|1081.4|1080.8|1081.4|1080.8|1080.6|1079.8|459
1647523050000|2022-03-17 13:17:30|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1080.6|1080.2|4545
1647523060000|2022-03-17 13:17:40|1081|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.4|0
1647523070000|2022-03-17 13:17:50|1080.8|1080.6|1081|1080.4|1081.2|1080.6|1080.4|1080|1290
1647523080000|2022-03-17 13:18:00|1080.8|1080.6|1081.4|1081|1081.6|1081|1080.8|1080.6|9104
1647523090000|2022-03-17 13:18:10|1081.6|1081.2|1082|1081.4|1082|1081.4|1081.4|1081.2|28
1647523100000|2022-03-17 13:18:20|1081.8|1081.2|1081.4|1080.8|1082|1081.4|1081.4|1080.8|5388
1647523110000|2022-03-17 13:18:30|1081.2|1081|1081.4|1081|1081.6|1081|1081.2|1080.6|0
1647523130000|2022-03-17 13:18:50|1081.6|1081.2|1082.2|1081.6|1082.2|1082|1081.6|1081.2|3473
1647523140000|2022-03-17 13:19:00|1082|1081.8|1082|1081.6|1082.4|1082|1082|1081.6|389
1647523150000|2022-03-17 13:19:10|1082.2|1081.4|1081.8|1081.4|1082.4|1082|1081.8|1081.4|5024
1647523160000|2022-03-17 13:19:20|1082|1081.2|1082|1081.4|1082|1081.4|1081.6|1081.2|600
1647523170000|2022-03-17 13:19:30|1082.2|1081.6|1082.2|1081.8|1082.4|1081.8|1081.8|1081.2|0
1647523180000|2022-03-17 13:19:40|1082.4|1081.6|1082|1081.6|1082.8|1082.2|1082|1081.6|1043
1647523190000|2022-03-17 13:19:50|1082.2|1081.4|1082.2|1081.6|1082.2|1081.8|1081.8|1081.4|0
1647523200000|2022-03-17 13:20:00|1082|1081.4|1081.8|1081.2|1082|1081.6|1081.8|1081.2|2447
1647523210000|2022-03-17 13:20:10|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|0
1647523220000|2022-03-17 13:20:20|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.4|1341
1647523230000|2022-03-17 13:20:30|1082.4|1082|1082.4|1082|1082.6|1082.2|1082.4|1081.8|2276
1647523240000|2022-03-17 13:20:40|1082.6|1081.8|1082.6|1082|1082.6|1082.2|1082.6|1081.8|0
1647523250000|2022-03-17 13:20:50|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.4|1082|0
1647523260000|2022-03-17 13:21:00|1082.6|1082.2|1082.6|1082.2|1082.8|1082.2|1082.6|1082.2|0
1647523270000|2022-03-17 13:21:10|1082.4|1082|1082.4|1082|1082.8|1082.4|1082.2|1081.6|10511
1647523280000|2022-03-17 13:21:20|1082.6|1082.2|1083|1082.4|1083|1082.4|1082.6|1082.2|1755
1647523290000|2022-03-17 13:21:30|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|400
1647523300000|2022-03-17 13:21:40||1082.4||1082.6||1082.6||1082.4|0
1647523310000|2022-03-17 13:21:50|1083.2|1083|1083.2|1082.8|1083.2|1083|1083.2|1082.8|67
1647523320000|2022-03-17 13:22:00|1083|1083|1083|1082.6|1083|1083|1083|1082.4|800
1647523330000|2022-03-17 13:22:10|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|0
1647523340000|2022-03-17 13:22:20|1083.4|1083|1084|1083.6|1084|1083.6|1083.4|1083|5262
1647523360000|2022-03-17 13:22:40|1083.8||1084||1084||1083.8||0
1647523370000|2022-03-17 13:22:50|1084.2|1083.8|1084|1083.6|1084.2|1084|1084|1083.6|7003
1647523380000|2022-03-17 13:23:00|1084.2|1083.8|1083.4|1082.8|1084.2|1083.8|1083.4|1082.8|4092
1647523390000|2022-03-17 13:23:10|1083.2|1083|1083.4|1083|1083.8|1083.4|1083.2|1082.8|3725
1647523400000|2022-03-17 13:23:20|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1647523410000|2022-03-17 13:23:30|1083.2|1082.8|1083.4|1083|1083.4|1083|1083|1082.6|2716
1647523420000|2022-03-17 13:23:40|1083.6|1083.4|1083|1082.6|1084|1083.6|1082.8|1082.2|18278
1647523430000|2022-03-17 13:23:50||1082.4||1082.4||1082.6||1082.4|0
1647523440000|2022-03-17 13:24:00|1082.8|1082.6|1083|1082.4|1083|1082.6|1082.8|1082.2|184
1647523450000|2022-03-17 13:24:10||1082.6||1082.6||1082.6||1082.4|0
1647523460000|2022-03-17 13:24:20|1082.8||1083||1083||1082.8||777
1647523470000|2022-03-17 13:24:30|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083|1082.8|4209
1647523480000|2022-03-17 13:24:40|1083.4|1083|1083.6|1083|1083.6|1083.2|1083.4|1083|37
1647523490000|2022-03-17 13:24:50|1083.8|1083.2|1083|1082.4|1083.8|1083.2|1082.6|1082.2|5261
1647523500000|2022-03-17 13:25:00|1082.8|1082.6|1082.8|1082.6|1083.2|1082.6|1082.8|1082.4|0
1647523510000|2022-03-17 13:25:10|1083|1082.8|1083|1082.4|1083.2|1082.8|1082.8|1082.4|18
1647523520000|2022-03-17 13:25:20|1082.8||1082.8||1083||1082.8||0
1647523530000|2022-03-17 13:25:30|1082.6|1082.6|1083|1082.6|1083|1082.6|1082.6|1082.4|0
1647523540000|2022-03-17 13:25:40|1082.8|1082.4|1083|1082.4|1083|1082.6|1082.6|1082.2|4787
1647523550000|2022-03-17 13:25:50|1082.8||1083||1083||1082.8||1
1647523560000|2022-03-17 13:26:00|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1082.8|1082.4|0
1647523570000|2022-03-17 13:26:10|1083|1082.8|1083|1082.6|1083.2|1082.8|1082.8|1082.4|0
1647523580000|2022-03-17 13:26:20|1083.2|1082.8|1083.2|1082.6|1083.4|1082.8|1083|1082.6|0
1647523590000|2022-03-17 13:26:30|1083|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.6|0
1647523600000|2022-03-17 13:26:40|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1647523610000|2022-03-17 13:26:50|1083.4|1082.6|1083.4|1083|1083.6|1083.2|1083.2|1082.6|0
1647523620000|2022-03-17 13:27:00|1083.6|1083.2|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|7512
1647523630000|2022-03-17 13:27:10|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.8|1083.2|0
1647523640000|2022-03-17 13:27:20|1083.6|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|0
1647523650000|2022-03-17 13:27:30|1083.4||1083.6||1083.6||1083.4||388
1647523660000|2022-03-17 13:27:40|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.8|1083.2|1720
1647523670000|2022-03-17 13:27:50||1083.4||1083.4||1083.4||1083.2|0
1647523680000|2022-03-17 13:28:00|1084|1083.2|1083.6|1083|1084|1083.8|1083.2|1082.8|5443
1647523690000|2022-03-17 13:28:10|1083.4|1083.2|1083|1082.6|1083.6|1083.4|1083|1082.6|4280
1647523700000|2022-03-17 13:28:20|1082.8|1082.4|1082.8|1082.2|1083|1082.4|1082.8|1082.2|0
1647523710000|2022-03-17 13:28:30|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.2|185
1647523720000|2022-03-17 13:28:40|1083|1082.6|1083|1082.6|1083.2|1082.8|1082.8|1082.6|0
1647523730000|2022-03-17 13:28:50|1082.8|1082.4|1082.8|1082.2|1083|1082.4|1082.6|1082.2|0
1647523740000|2022-03-17 13:29:00|1082.6|1082|1082.4|1082|1082.6|1082.2|1082.2|1081.8|425
1647523750000|2022-03-17 13:29:10|1082.6|1082.2|1083|1082.4|1083|1082.4|1082.6|1082.2|140
1647523760000|2022-03-17 13:29:20|1083.2|1082.6|1083.4|1083|1083.4|1083|1083|1082.6|9698
1647523790000|2022-03-17 13:29:50|1083.2|1082.8|1082.8|1082.4|1083.4|1082.8|1082.2|1081.8|7875
1647523800000|2022-03-17 13:30:00|1083|1082.2|1079.2|1078.8|1083|1082.6|1079|1078.6|86884
1647523810000|2022-03-17 13:30:10|1079.4|1079.2|1079|1078.6|1079.8|1079.4|1078.6|1078.2|10721
1647523820000|2022-03-17 13:30:20|1079.2|1078.8|1077|1076.6|1079.8|1079.2|1076.8|1076.4|27225
1647523830000|2022-03-17 13:30:30|1077.2|1076.4|1077.6|1077.2|1078.4|1078|1077|1076.4|7379
1647523840000|2022-03-17 13:30:40|1077.4|1077|1077.2|1076.8|1078|1077.4|1077|1076.6|2458
1647523850000|2022-03-17 13:30:50|1077.4|1077|1078.8|1078.2|1079|1078.6|1077.4|1077|2175
1647523860000|2022-03-17 13:31:00|1079|1078.4|1078.8|1078.2|1079|1078.6|1078|1077.4|15458
1647523870000|2022-03-17 13:31:10|1079|1078.4|1080|1079.4|1080.6|1080|1079|1078.4|5178
1647523880000|2022-03-17 13:31:20|1079.8|1079.2|1079.6|1079|1080|1079.4|1078.4|1077.8|14504
1647523890000|2022-03-17 13:31:30|1079.8|1079.2|1080.6|1080|1081|1080.6|1079.8|1079.2|11708
1647523900000|2022-03-17 13:31:40|1080.8|1080.2|1080.4|1080|1081.4|1081|1080.2|1080|11060
1647523910000|2022-03-17 13:31:50|1080.2|1079.8|1079.8|1079.2|1080.2|1079.8|1079.2|1078.6|367
1647523920000|2022-03-17 13:32:00|1079.6|1079|1078.4|1077.8|1079.8|1079.4|1078.2|1077.8|6527
1647523930000|2022-03-17 13:32:10|1078.6|1077.6|1077.4|1077|1078.6|1078|1077.4|1077|31549
1647523940000|2022-03-17 13:32:20|1077.6|1077.2|1077.4|1077|1077.8|1077.2|1077|1076.8|10000
1647523950000|2022-03-17 13:32:30|1077.2|1077.2|1077.8|1077.2|1077.8|1077.2|1077.2|1077.2|1229
1647523960000|2022-03-17 13:32:40|1078|1077.4|1077.4|1077.2|1078.4|1077.8|1077.4|1077|4402
1647523970000|2022-03-17 13:32:50|1077.6|1077.4|1078.4|1078|1079.4|1079|1077.6|1077.4|10171
1647523980000|2022-03-17 13:33:00|1078.2|1077.6|1079.2|1078.6|1079.2|1078.8|1077.8|1077.2|3842
1647523990000|2022-03-17 13:33:10|1079.4|1078.8|1079.8|1079.2|1080.6|1080.2|1079.4|1078.8|19579
1647524000000|2022-03-17 13:33:20|1079.6|1079.4|1079.6|1079|1080|1079.4|1079.4|1078.8|6615
1647524010000|2022-03-17 13:33:30|1079.4|1078.8|1079|1078.4|1079.4|1079|1078.8|1078.2|846
1647524020000|2022-03-17 13:33:40|1079.2|1078.2|1080|1079.4|1080.2|1079.8|1079.2|1078.2|2569
1647524030000|2022-03-17 13:33:50|1080.2|1079.6|1079.8|1079.4|1080.2|1079.6|1079.6|1079|0
1647524040000|2022-03-17 13:34:00|1079.6|1079.2|1080.8|1080.2|1081|1080.6|1079.4|1078.8|2445
1647524050000|2022-03-17 13:34:10|1080.6|1080|1081.2|1080.6|1081.2|1080.6|1080.4|1080|600
1647524060000|2022-03-17 13:34:20|1081|1081|1082.6|1082.2|1082.6|1082.2|1081|1080.6|22253
1647524070000|2022-03-17 13:34:30|1082.4|1082.4|1082.2|1081.6|1083.2|1082.6|1082|1081.6|8888
1647524080000|2022-03-17 13:34:40|1082|1081.4|1081.4|1080.8|1082|1081.4|1081|1080.6|3800
1647524090000|2022-03-17 13:34:50|1081.2|1081|1081|1080.4|1081.2|1081|1080.8|1080.2|438
1647524100000|2022-03-17 13:35:00|1081.2|1080.6|1081.4|1081|1081.6|1081|1080.8|1080.4|4658
1647524110000|2022-03-17 13:35:10|1081.6|1080.8|1080.6|1080|1081.6|1080.8|1080.2|1080|7660
1647524120000|2022-03-17 13:35:20|1080.4|1080.2|1080.4|1079.8|1080.8|1080.4|1080.2|1079.6|5930
1647524130000|2022-03-17 13:35:30|1080.6|1080|1079.6|1079|1081|1080.6|1079.6|1079|5664
1647524140000|2022-03-17 13:35:40|1079.4|1079.2|1079.6|1079|1079.8|1079.2|1079.4|1079|0
1647524150000|2022-03-17 13:35:50|1079.8|1079.2|1079.6|1079|1079.8|1079.4|1079.4|1079|1619
1647524160000|2022-03-17 13:36:00|1079.4|1078.8|1078|1077.6|1079.4|1078.8|1077.6|1077.2|6366
1647524170000|2022-03-17 13:36:10|1078.2|1077.8|1078|1077.4|1078.6|1078|1077.8|1077.4|12198
1647524180000|2022-03-17 13:36:20|1077.8|1077.6|1078.8|1078.2|1079.2|1078.6|1077.6|1077.2|1347
1647524190000|2022-03-17 13:36:30|1078.6|1078|1078.4|1078|1079|1078.4|1078.4|1077.8|371
1647524200000|2022-03-17 13:36:40|1078.6|1077.8|1078|1077.4|1078.6|1077.8|1077.6|1077.4|401
1647524210000|2022-03-17 13:36:50|1077.8|1077.2|1077.2|1076.6|1078|1077.4|1077|1076.4|12623
1647524220000|2022-03-17 13:37:00|1077.4|1076.8|1078.8|1078.4|1078.8|1078.6|1077.4|1076.8|7537
1647524230000|2022-03-17 13:37:10|1079|1078.6|1078.6|1078|1079.6|1079|1078.6|1078|7097
1647524240000|2022-03-17 13:37:20|1078.4|1077.8|1077.8|1077.2|1079.2|1078.6|1077.8|1077.2|9877
1647524250000|2022-03-17 13:37:30|1077.6|1077.4|1079.4|1078.8|1079.8|1079.2|1077.6|1077.4|10996
1647524260000|2022-03-17 13:37:40|1079.2|1078.6|1079.2|1078.6|1079.6|1079|1078.2|1078|33920
1647524270000|2022-03-17 13:37:50|1079|1078.8|1077.8|1077.2|1079|1078.8|1077.6|1077.2|5333
1647524280000|2022-03-17 13:38:00|1077.6|1077|1077.8|1077.2|1078.2|1077.8|1077.2|1076.8|7120
1647524290000|2022-03-17 13:38:10|1077.6|1077.4|1077.8|1077.2|1078.2|1077.6|1077.4|1077.2|1242
1647524300000|2022-03-17 13:38:20|1078|1077.4|1078.8|1078.2|1078.8|1078.4|1078|1077.2|2299
1647524310000|2022-03-17 13:38:30|1079|1078.4|1079.2|1078.8|1079.6|1079.2|1078.8|1078.4|889
1647524320000|2022-03-17 13:38:40|1079|1079|1078.6|1078|1079|1079|1078.4|1078|5862
1647524330000|2022-03-17 13:38:50|1078.4|1078.2|1079.4|1079|1079.6|1079|1078.4|1078.2|10556
1647524340000|2022-03-17 13:39:00|1079.2|1078.8|1078.4|1077.8|1079.2|1078.8|1078|1077.4|6319
1647524350000|2022-03-17 13:39:10|1078.2|1078|1078|1077.4|1078.4|1078|1078|1077.4|537
1647524360000|2022-03-17 13:39:20|1077.8|1077.2|1078.4|1078|1078.4|1078|1077.4|1077|1844
1647524370000|2022-03-17 13:39:30|1078.6|1077.8|1077.8|1077.4|1078.6|1078.4|1077.8|1077.4|5639
1647524380000|2022-03-17 13:39:40|1078|1077.6|1078|1077.4|1078.2|1078|1077.8|1077.4|5579
1647524390000|2022-03-17 13:39:50|1078.2|1077.6|1079|1078.4|1079.4|1078.8|1078|1077.4|8942
1647524400000|2022-03-17 13:40:00|1078.8|1078.6|1079.2|1078.8|1079.6|1079|1078.6|1078.2|0
1647524410000|2022-03-17 13:40:10|1079|1078.6|1078.4|1077.8|1079.2|1078.8|1078.4|1077.8|7623
1647524420000|2022-03-17 13:40:20|1078.6|1078|1078|1077.4|1078.8|1078.2|1077.8|1077.4|478
1647524430000|2022-03-17 13:40:30|1078.2|1077.6|1078|1077.4|1078.8|1078.2|1077.8|1077.4|0
1647524440000|2022-03-17 13:40:40|1077.8|1077.2|1076.6|1076.2|1078|1077.4|1076.2|1076|17606
1647524450000|2022-03-17 13:40:50|1076.8|1076|1077|1076.6|1077.4|1076.8|1076.8|1076|3154
1647524460000|2022-03-17 13:41:00|1077.2|1076.8|1077.6|1077.2|1077.6|1077.2|1077|1076.6|402
1647524470000|2022-03-17 13:41:10|1077.8|1077.4|1077.8|1077.4|1078.2|1077.6|1077.8|1077.2|0
1647524480000|2022-03-17 13:41:20|1077.6|1077.2|1076.8|1076.6|1077.6|1077.2|1076.8|1076.6|7437
1647524490000|2022-03-17 13:41:30|1077|1076.4|1076.6|1076.2|1077|1076.4|1076.6|1076|555
1647524500000|2022-03-17 13:41:40|1076.4|1076|1076.4|1076|1076.4|1076.2|1076.2|1076|1366
1647524510000|2022-03-17 13:41:50|1076.2|1075.8|1076.2|1075.6|1076.4|1075.8|1075.4|1075|40377
1647524520000|2022-03-17 13:42:00|1076.4|1075.8|1076.4|1076.2|1076.8|1076.6|1076.4|1075.8|3048
1647524530000|2022-03-17 13:42:10|1076.2|1076|1076|1075.6|1076.4|1076|1074.8|1074.4|27657
1647524540000|2022-03-17 13:42:20|1075.8|1075.8|1076.4|1075.8|1076.6|1076|1075.8|1075.6|20553
1647524550000|2022-03-17 13:42:30|1076.6|1076|1077.6|1077.2|1077.6|1077.2|1076.6|1076|10834
1647524560000|2022-03-17 13:42:40|1077.8|1077.4|1077.6|1077|1078|1077.6|1077.2|1076.8|1858
1647524570000|2022-03-17 13:42:50|1077.8|1077.2|1077.4|1077|1077.8|1077.2|1077.2|1076.8|0
1647524580000|2022-03-17 13:43:00|1077.6|1077.2|1079|1078.4|1079.2|1078.6|1077.6|1077.2|10318
1647524590000|2022-03-17 13:43:10|1078.8|1078.2|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|5403
1647524600000|2022-03-17 13:43:20|1078.6|1078.2|1078|1077.6|1078.6|1078.2|1077.8|1077.4|10398
1647524610000|2022-03-17 13:43:30|1077.8|1077.4|1077.2|1076.8|1078|1077.6|1077.2|1076.6|0
1647524620000|2022-03-17 13:43:40|1077.4|1077|1076.8|1076.2|1077.4|1077|1076.4|1076|8052
1647524630000|2022-03-17 13:43:50|1077|1076.4|1078.2|1077.8|1078.4|1078|1077|1076.2|633
1647524640000|2022-03-17 13:44:00|1078.4|1078|1079.8|1079.4|1079.8|1079.4|1078.4|1078|400
1647524650000|2022-03-17 13:44:10|1080|1079.6|1080|1079.4|1080|1079.6|1079.6|1079.2|19455
1647524660000|2022-03-17 13:44:20|1079.8|1079.6|1079.4|1079|1080.2|1080|1079.4|1078.8|6048
1647524670000|2022-03-17 13:44:30|1079.6|1079.2|1079.2|1078.8|1079.8|1079.2|1079.2|1078.8|611
1647524680000|2022-03-17 13:44:40|1079.4|1079|1080|1079.6|1080.2|1079.8|1079.2|1079|1654
1647524690000|2022-03-17 13:44:50|1080.2|1079.8|1079.8|1079.2|1080.2|1080|1079.8|1079.2|5353
1647524700000|2022-03-17 13:45:00|1080|1079.4|1079|1078.6|1080|1079.4|1078.6|1078.2|4980
1647524710000|2022-03-17 13:45:10|1079.2|1078.8|1079.4|1078.8|1079.8|1079.2|1079.2|1078.8|5071
1647524720000|2022-03-17 13:45:20|1079.2|1078.6|1080.4|1080|1080.4|1080|1079|1078.6|22734
1647524730000|2022-03-17 13:45:30|1080.2|1079.8|1081|1080.4|1081.2|1080.6|1080.2|1079.8|4172
1647524740000|2022-03-17 13:45:40|1081.2|1080.6|1082.4|1082|1082.4|1082|1081.2|1080.6|7711
1647524750000|2022-03-17 13:45:50|1082.6|1082.2|1082.4|1082|1082.8|1082.4|1082|1081.6|13759
1647524760000|2022-03-17 13:46:00|1082.6|1082.6|1083.6|1083.2|1083.6|1083.2|1082.6|1082.2|21857
1647524770000|2022-03-17 13:46:10|1083.8|1083|1085.6|1084.8|1086|1085.6|1083.8|1083|20412
1647524780000|2022-03-17 13:46:20|1085.4|1084.6|1083.6|1083|1085.8|1085|1083|1082.4|39629
1647524790000|2022-03-17 13:46:30|1083.8|1083.2|1086|1085.6|1086|1085.6|1083.4|1083|54539
1647524800000|2022-03-17 13:46:40|1086.2|1085.8|1084|1083.6|1086.6|1086.2|1084|1083.4|51905
1647524810000|2022-03-17 13:46:50|1084.2|1084|1084.2|1083.8|1084.8|1084.4|1084|1083.4|1080
1647524820000|2022-03-17 13:47:00|1084.4|1084|1084.2|1083.6|1084.8|1084.4|1083.6|1083|17651
1647524830000|2022-03-17 13:47:10|1084.4|1083.8|1082.2|1081.8|1084.6|1084|1082.2|1081.6|21388
1647524840000|2022-03-17 13:47:20|1082|1081.6|1082.8|1082.4|1083.6|1083.2|1082|1081.6|20796
1647524850000|2022-03-17 13:47:30|1083|1082.2|1083.2|1082.8|1083.4|1082.8|1082.6|1082|0
1647524860000|2022-03-17 13:47:40|1083.6|1082.6|1082.4|1081.8|1083.8|1083.2|1082.4|1081.8|6295
1647524870000|2022-03-17 13:47:50|1082.2|1081.6|1083.2|1082.8|1083.4|1082.8|1082.2|1081.6|5039
1647524880000|2022-03-17 13:48:00|1083|1082.6|1083.4|1082.8|1083.6|1082.8|1082.4|1081.8|654
1647524890000|2022-03-17 13:48:10|1083.6|1083|1085|1084.4|1085.2|1084.6|1083.6|1082.8|2209
1647524900000|2022-03-17 13:48:20|1084.8|1084.2|1084.6|1083.8|1084.8|1084.2|1084.2|1083.8|5130
1647524910000|2022-03-17 13:48:30|1084.4|1084|1085.8|1085.2|1085.8|1085.2|1084.2|1083.8|1050
1647524920000|2022-03-17 13:48:40|1086|1085.4|1085.8|1085.2|1086.4|1085.8|1085.6|1085|184
1647524930000|2022-03-17 13:48:50|1085.6|1085|1085.8|1085|1086.2|1085.6|1085.4|1084.8|1310
1647524940000|2022-03-17 13:49:00|1085.6|1084.8|1085.8|1085.4|1086.2|1085.6|1085.4|1084.8|0
1647524950000|2022-03-17 13:49:10|1086|1085.2|1085.8|1085.2|1086.2|1085.6|1085.6|1085|0
1647524960000|2022-03-17 13:49:20|1086|1085.4|1085.2|1084.8|1086|1085.4|1084.6|1084.4|8832
1647524970000|2022-03-17 13:49:30|1085|1084.6|1084.8|1084.2|1085.8|1085.4|1084.8|1084.2|5612
1647524980000|2022-03-17 13:49:40|1084.6|1084|1083.8|1083|1084.6|1084.2|1083.6|1083|9706
1647524990000|2022-03-17 13:49:50|1083.6|1083.2|1083|1082.4|1083.6|1083.2|1082.8|1082.2|1270
1647525000000|2022-03-17 13:50:00|1082.8|1082.2|1082.4|1082|1083|1082.4|1082.2|1081.6|2922
1647525010000|2022-03-17 13:50:10|1082.2|1081.8|1082.8|1082.4|1082.8|1082.4|1081.8|1081.4|8539
1647525020000|2022-03-17 13:50:20|1082.6|1082.2|1083.2|1082.8|1083.2|1082.8|1082.6|1082.2|440
1647525030000|2022-03-17 13:50:30|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1082.8|21
1647525040000|2022-03-17 13:50:40|1083.4|1083|1083.4|1082.8|1083.6|1083|1083.2|1082.8|340
1647525050000|2022-03-17 13:50:50|1083.6|1083|1084.2|1083.8|1084.8|1084.2|1083.6|1083|1458
1647525060000|2022-03-17 13:51:00|1084.4|1083.6|1084.6|1084|1084.8|1084.4|1084.4|1083.6|2422
1647525070000|2022-03-17 13:51:10|1084.8|1084.2|1085|1084.4|1085.2|1084.6|1084.6|1084|1352
1647525080000|2022-03-17 13:51:20|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|0
1647525090000|2022-03-17 13:51:30|1085|1084.6|1085.4|1084.8|1085.4|1085|1084.8|1084.4|0
1647525100000|2022-03-17 13:51:40|1085.2|1085|1085.4|1084.8|1085.4|1085|1084.8|1084.2|5880
1647525110000|2022-03-17 13:51:50|1085|1085|1085|1084.4|1085.4|1085|1084.8|1084.2|1000
1647525120000|2022-03-17 13:52:00|1085.2|1084.6|1085|1084.6|1085.2|1084.8|1084.8|1084.4|0
1647525130000|2022-03-17 13:52:10|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085.2|1084.6|0
1647525140000|2022-03-17 13:52:20|1085|1084.6|1083.2|1082.6|1085|1084.6|1082.8|1082.4|10154
1647525150000|2022-03-17 13:52:30|1083|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.4|0
1647525160000|2022-03-17 13:52:40|1083|1082.4|1082.8|1082.4|1083.2|1082.4|1082.6|1082.2|185
1647525170000|2022-03-17 13:52:50|1082.6|1082.2|1083.2|1082.6|1083.2|1082.8|1082.6|1082|3250
1647525180000|2022-03-17 13:53:00||1082.8||1082.8||1083||1082.8|0
1647525190000|2022-03-17 13:53:10|1083|1083|1082.4|1082|1083|1083|1082.4|1082|6366
1647525200000|2022-03-17 13:53:20|1082.2|1081.6|1081|1080.6|1082.2|1081.6|1080.8|1080.4|12417
1647525210000|2022-03-17 13:53:30|1081.2|1080.8|1081.4|1080.8|1082.2|1081.8|1081.2|1080.6|10334
1647525220000|2022-03-17 13:53:40|1081.2|1080.6|1080.6|1080.2|1081.4|1080.8|1080.6|1080|952
1647525230000|2022-03-17 13:53:50|1080.8|1080|1079.4|1079|1080.8|1080.2|1079.4|1079|1024
1647525240000|2022-03-17 13:54:00|1079.6|1079.2|1079.8|1079.4|1080.2|1079.6|1079.4|1079.2|1369
1647525250000|2022-03-17 13:54:10|1079.6|1079.2|1079|1078.8|1079.6|1079.2|1078.8|1078.2|5825
1647525260000|2022-03-17 13:54:20|1079.2|1078.6|1079|1078.4|1079.4|1079|1079|1078.4|4064
1647525270000|2022-03-17 13:54:30|1079.2|1078.6|1079.6|1079|1079.6|1079.2|1079.2|1078.6|3068
1647525280000|2022-03-17 13:54:40|1079.8|1079.2|1080|1079.4|1080.2|1079.8|1079.6|1079.2|1005
1647525290000|2022-03-17 13:54:50|1080.2|1079.6|1079.6|1079|1080.2|1079.6|1079.2|1078.8|0
1647525300000|2022-03-17 13:55:00|1079.8|1079.2|1080.4|1080|1081.2|1080.6|1079.8|1079.2|6474
1647525310000|2022-03-17 13:55:10|1080.2|1079.8|1080.4|1080|1080.8|1080|1079.4|1079|5370
1647525320000|2022-03-17 13:55:20|1080.6|1079.8|1080.2|1079.6|1080.8|1080.4|1080|1079.6|22641
1647525330000|2022-03-17 13:55:30|1079.8|1079.4|1080|1079.6|1080.6|1080|1079.8|1079.2|9539
1647525340000|2022-03-17 13:55:40|1080.2|1079.8|1081.4|1081|1081.4|1081.2|1080.2|1079.8|23797
1647525350000|2022-03-17 13:55:50|1081.6|1081.2|1080.8|1080.4|1081.8|1081.4|1080.6|1080.2|14000
1647525360000|2022-03-17 13:56:00|1080.6|1080|1080.4|1079.8|1080.8|1080.4|1080.2|1079.8|2520
1647525370000|2022-03-17 13:56:10|1080|1079.6|1079.4|1079|1080|1079.6|1079.4|1079|4900
1647525380000|2022-03-17 13:56:20|1079.6|1078.8|1078.4|1078|1079.6|1078.8|1078.4|1078|3839
1647525390000|2022-03-17 13:56:30|1078.2|1077.8|1078|1077.4|1078.2|1077.8|1077.6|1077.2|6217
1647525400000|2022-03-17 13:56:40|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.2|1076.6|13542
1647525410000|2022-03-17 13:56:50|1077.6|1077.4|1077.6|1077|1078|1077.6|1077.6|1077|2199
1647525420000|2022-03-17 13:57:00|1077.8|1077.2|1077|1076.6|1077.8|1077.2|1077|1076.4|0
1647525430000|2022-03-17 13:57:10|1077.2|1076.8|1077|1076.6|1077.4|1076.8|1076.8|1076.4|1178
1647525440000|2022-03-17 13:57:20|1076.8|1076.4|1076.8|1076|1077|1076.6|1076|1075.6|17284
1647525450000|2022-03-17 13:57:30|1076.6|1076.2|1076.8|1076.4|1076.8|1076.6|1076.6|1076|168
1647525470000|2022-03-17 13:57:50|1077|1076.6|1079.6|1079.2|1080.4|1079.8|1077|1076.6|25068
1647525480000|2022-03-17 13:58:00|1079.8|1079|1079.2|1078.8|1080|1079.4|1078.2|1077.8|36386
1647525490000|2022-03-17 13:58:10|1079|1078.6|1079|1078.4|1079.2|1078.8|1078.8|1078.4|1757
1647525500000|2022-03-17 13:58:20|1078.8|1078.6|1079|1078.4|1079.6|1079|1078.6|1078|6330
1647525510000|2022-03-17 13:58:30|1078.8|1078.6|1079.6|1079.2|1080.4|1079.8|1078.8|1078.6|16963
1647525520000|2022-03-17 13:58:40|1079.8|1079.4|1081.4|1080.6|1081.6|1081|1079.8|1079.4|5362
1647525530000|2022-03-17 13:58:50|1081.2|1080.8|1080.6|1080|1081.2|1080.8|1080.2|1079.6|2152
1647525540000|2022-03-17 13:59:00|1080.8|1080.4|1081.6|1081|1082|1081.4|1080.8|1080.4|18030
1647525550000|2022-03-17 13:59:10|1081.8|1081.2|1082.2|1081.6|1082.6|1081.8|1081.8|1081.2|200
1647525560000|2022-03-17 13:59:20|1082.4|1081.8|1083|1082.6|1083|1082.6|1082|1081.6|20112
1647525570000|2022-03-17 13:59:30|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.4|1081.8|12034
1647525580000|2022-03-17 13:59:40|1082.6|1082|1083.6|1083|1083.6|1083|1082.2|1081.6|5733
1647525590000|2022-03-17 13:59:50|1083.8|1083.2|1083.2|1082.6|1083.8|1083.6|1082.8|1082.4|11237
1647525600000|2022-03-17 14:00:00|1083.4|1082.8|1083.2|1082.6|1083.4|1082.8|1082.8|1082.2|2284
1647525610000|2022-03-17 14:00:10|1082.8|1082.4|1082.8|1082.2|1082.8|1082.4|1082.4|1081.8|5825
1647525620000|2022-03-17 14:00:20|1083|1082.4|1082.4|1081.8|1083.2|1082.8|1082.4|1081.8|4101
1647525630000|2022-03-17 14:00:30|1082.6|1082|1082.6|1082.2|1082.8|1082.2|1082.2|1081.6|0
1647525640000|2022-03-17 14:00:40|1082.8|1082|1082|1081.6|1083|1082.6|1082|1081.4|150
1647525650000|2022-03-17 14:00:50|1082.2|1081.8|1082.4|1081.8|1082.8|1082.2|1082.2|1081.6|21918
1647525660000|2022-03-17 14:01:00|1082.2|1081.6|1081.4|1081|1082.2|1081.6|1081.4|1081|1883
1647525670000|2022-03-17 14:01:10|1081.6|1081.2|1081.4|1081.2|1081.8|1081.2|1081.4|1081|0
1647525680000|2022-03-17 14:01:20|1081.8|1081|1080.6|1079.8|1081.8|1081|1080.4|1079.8|8550
1647525690000|2022-03-17 14:01:30|1080.4|1080|1081.4|1080.8|1082.2|1081.6|1080.4|1079.8|50287
1647525700000|2022-03-17 14:01:40|1081.8|1081|1081.4|1080.8|1081.8|1081.4|1081.4|1080.8|4988
1647525710000|2022-03-17 14:01:50|1081.6|1081|1081.6|1081|1081.6|1081|1081|1080.4|3128
1647525720000|2022-03-17 14:02:00|1081.4|1080.8|1082|1081.4|1082|1081.6|1081.2|1080.8|4298
1647525730000|2022-03-17 14:02:10|1082.2|1081.6|1082|1081.4|1082.4|1082|1081.4|1080.8|16093
1647525740000|2022-03-17 14:02:20|1081.8|1081.6|1082.6|1082.2|1082.8|1082.2|1081.8|1081.2|600
1647525750000|2022-03-17 14:02:30|1082.8|1082|1082|1081.6|1082.8|1082|1082|1081.6|0
1647525760000|2022-03-17 14:02:40|1081.8|1081.4|1081.6|1081|1082|1081.4|1081|1080.4|481
1647525770000|2022-03-17 14:02:50|1081.4|1080.8|1081.4|1081|1081.6|1081|1081.2|1080.8|1800
1647525780000|2022-03-17 14:03:00|1081.2|1080.8|1081|1080.4|1081.4|1080.8|1080|1079.4|4804
1647525790000|2022-03-17 14:03:10|1080.8|1080.2|1081.2|1080.8|1081.6|1081|1080.8|1080.2|1520
1647525800000|2022-03-17 14:03:20|1081.4|1081|1081.4|1080.8|1081.8|1081.2|1081.2|1080.6|5220
1647525810000|2022-03-17 14:03:30|1081.6|1081|1081.8|1081.2|1081.8|1081.2|1081.4|1080.8|0
1647525820000|2022-03-17 14:03:40|1082|1081.4|1081.8|1081.2|1082.2|1081.6|1081.4|1081|1428
1647525830000|2022-03-17 14:03:50|1082|1081.4|1081.2|1080.8|1082|1081.4|1081|1080.4|9453
1647525840000|2022-03-17 14:04:00|1081|1080.6|1080.6|1080|1081|1080.8|1079.8|1079.2|44698
1647525850000|2022-03-17 14:04:10|1080.8|1080.2|1080.6|1080|1081.2|1080.8|1080.4|1079.8|11798
1647525860000|2022-03-17 14:04:20|1080.8|1079.8|1080.8|1080.2|1080.8|1080.2|1080.8|1079.8|0
1647525870000|2022-03-17 14:04:30|1080.6|1080|1080|1079.4|1080.8|1080.2|1080|1079.4|0
1647525880000|2022-03-17 14:04:40|1079.8|1079.2|1080.4|1079.8|1080.4|1079.8|1079.2|1079|10760
1647525890000|2022-03-17 14:04:50|1080.2|1079.6|1079.6|1079|1080.4|1079.6|1079.4|1079|1233
1647525900000|2022-03-17 14:05:00|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.2|1079|10775
1647525910000|2022-03-17 14:05:10|1080|1079.4|1080|1079.6|1080|1079.8|1079.8|1079.4|2470
1647525920000|2022-03-17 14:05:20|1079.8|1079.4|1080.4|1079.8|1080.8|1080.2|1079.8|1079.4|10304
1647525930000|2022-03-17 14:05:30|1080.6|1080|1080.6|1080|1080.6|1080|1080.4|1079.8|0
1647525940000|2022-03-17 14:05:40|1080.8|1080.2|1080.6|1080.2|1081|1080.6|1080.4|1079.8|2092
1647525950000|2022-03-17 14:05:50|1080.8|1080|1081.4|1080.8|1081.4|1081|1080.8|1080|1274
1647525960000|2022-03-17 14:06:00|1081.2|1081|1081.4|1080.8|1081.4|1081|1081.2|1080.8|0
1647525970000|2022-03-17 14:06:10|1081.6|1081|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|6025
1647525980000|2022-03-17 14:06:20|1081.4|1081|1082.2|1081.6|1082.4|1082|1081.4|1081|1650
1647525990000|2022-03-17 14:06:30|1082.4|1081.8|1082.2|1081.6|1082.4|1081.8|1082|1081.4|1000
1647526000000|2022-03-17 14:06:40|1082|1081.8|1081.4|1081|1082|1081.8|1081.4|1080.8|842
1647526010000|2022-03-17 14:06:50|1081.6|1081.2|1081.6|1081|1082|1081.6|1081.4|1081|3664
1647526020000|2022-03-17 14:07:00|1081.2|1080.8|1081.6|1081|1081.6|1081|1081.2|1080.8|0
1647526030000|2022-03-17 14:07:10|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1080.4|1080|9397
1647526040000|2022-03-17 14:07:20|1081.2|1080.6|1080.8|1080.2|1081.4|1080.8|1080.6|1080.2|2698
1647526050000|2022-03-17 14:07:30|1081|1080.4|1081|1080.8|1081.2|1081|1081|1080.4|2000
1647526060000|2022-03-17 14:07:40|1080.8|1080.6|1081|1080.6|1081.4|1080.8|1080.8|1080.4|3897
1647526070000|2022-03-17 14:07:50|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1080.6|1080|19895
1647526080000|2022-03-17 14:08:00|1081|1080.6|1079.8|1079.4|1081|1080.6|1079.6|1079|9010
1647526090000|2022-03-17 14:08:10|1080|1079.6|1080.2|1079.8|1080.4|1079.8|1080|1079.4|13620
1647526100000|2022-03-17 14:08:20|1080|1080|1080.4|1080|1080.6|1080.2|1080|1079.8|94
1647526110000|2022-03-17 14:08:30|1080.6|1080.2|1080|1079.6|1080.6|1080.2|1080|1079.6|4448
1647526120000|2022-03-17 14:08:40|1080.2|1079.8|1080.2|1079.6|1080.2|1080|1080|1079.6|3828
1647526130000|2022-03-17 14:08:50|1080.8|1080.6|1080.6|1080.2|1080.8|1080.6|1080.4|1079.8|17190
1647526140000|2022-03-17 14:09:00|1080.8|1080.4|1081.4|1080.8|1081.6|1081.2|1080.8|1080.4|5198
1647526150000|2022-03-17 14:09:10|1081.2|1081|1082|1081.6|1082|1081.6|1081.2|1081|2113
1647526160000|2022-03-17 14:09:20|1081.8||1082||1082||1081.8||0
1647526170000|2022-03-17 14:09:30|1081.8||1082||1082||1081.8||0
1647526180000|2022-03-17 14:09:40|1082.2|1081.8|1082|1081.8|1082.4|1082|1082|1081.6|12228
1647526190000|2022-03-17 14:09:50|1082.2|1081.6|1082|1081.6|1082.8|1082.6|1082|1081.6|9577
1647526200000|2022-03-17 14:10:00|1082.2|1081.4|1082|1081.4|1082.4|1082|1081.8|1081.4|2821
1647526210000|2022-03-17 14:10:10|1081.8|1081.6|1082.2|1081.8|1082.4|1082|1081.8|1081.4|22
1647526220000|2022-03-17 14:10:20|1082.4|1082|1083.4|1082.8|1083.6|1083.2|1082.4|1082|24157
1647526230000|2022-03-17 14:10:30|1083.6|1083|1083.2|1082.8|1083.6|1083|1083.2|1082.6|0
1647526240000|2022-03-17 14:10:40|1083|1082.6|1083|1082.4|1083.2|1082.6|1083|1082.4|184
1647526250000|2022-03-17 14:10:50|1082.8|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.4|2562
1647526260000|2022-03-17 14:11:00|1083|1082.6|1083.4|1083|1083.6|1083.2|1083|1082.6|2656
1647526270000|2022-03-17 14:11:10|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|400
1647526280000|2022-03-17 14:11:20|1083.6|1082.8|1083.2|1082.6|1083.6|1083|1082.8|1082.4|9523
1647526290000|2022-03-17 14:11:30|1083|1082.4|1082.2|1081.8|1083|1082.4|1081.8|1081.4|13075
1647526300000|2022-03-17 14:11:40|1082.4|1081.4|1082|1081.6|1082.4|1081.6|1081.8|1081.2|9861
1647526310000|2022-03-17 14:11:50|1082.2|1081.8|1081.8|1081.4|1082.4|1082|1081.8|1081.2|2407
1647526320000|2022-03-17 14:12:00|1081.6|1081.2|1081.2|1080.8|1081.8|1081.2|1081.2|1080.8|670
1647526330000|2022-03-17 14:12:10|1081|1080.6|1080.8|1080.4|1081.4|1081|1080.8|1080.4|972
1647526340000|2022-03-17 14:12:20|1081.2|1080.6|1079.6|1079.2|1081.2|1080.8|1079.6|1079.2|14139
1647526350000|2022-03-17 14:12:30|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.4|1079|1639
1647526360000|2022-03-17 14:12:40|1080|1079.2|1079.8|1079.4|1080.2|1079.8|1079.8|1079.2|1985
1647526370000|2022-03-17 14:12:50|1079.6|1079.2|1079.6|1079.2|1079.8|1079.2|1079.4|1079|2182
1647526380000|2022-03-17 14:13:00|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|0
1647526390000|2022-03-17 14:13:10|1080|1079.4|1080.8|1080.4|1081|1080.4|1080|1079.4|317
1647526400000|2022-03-17 14:13:20|1081|1080.6|1081.2|1080.6|1081.2|1080.8|1080.4|1080|910
1647526410000|2022-03-17 14:13:30|1081.4|1080.8|1081.2|1080.6|1082|1081.4|1081|1080.6|7259
1647526420000|2022-03-17 14:13:40|1081|1080.4|1081.2|1080.8|1081.2|1080.8|1081|1080.4|0
1647526430000|2022-03-17 14:13:50|1081.4|1080.6|1081.6|1081|1081.6|1081.2|1081.2|1080.6|1448
1647526440000|2022-03-17 14:14:00|1082|1081.2|1082.2|1081.8|1083.4|1083|1082|1081.2|43180
1647526450000|2022-03-17 14:14:10|1082.4|1082|1082|1081.4|1082.6|1082.2|1082|1081.4|2042
1647526460000|2022-03-17 14:14:20|1081.8|1081.6|1081.4|1081|1081.8|1081.6|1081.4|1081|0
1647526470000|2022-03-17 14:14:30|1081.2|1080.8|1081.2|1080.6|1081.4|1081|1080.8|1080.4|5290
1647526480000|2022-03-17 14:14:40|1081|1080|1080|1079.6|1081|1080|1079.2|1078.8|44137
1647526490000|2022-03-17 14:14:50|1080.2|1079.8|1081.2|1080.8|1081.2|1080.8|1080|1079.6|6323
1647526500000|2022-03-17 14:15:00|1081|1080.6|1081.6|1081|1082.2|1081.6|1080.8|1080.2|9019
1647526510000|2022-03-17 14:15:10|1081.4|1080.8|1081.2|1080.6|1081.6|1081|1080.8|1080.4|0
1647526520000|2022-03-17 14:15:20|1081.4|1080.8|1082|1081.6|1082|1081.6|1081.4|1080.8|1000
1647526530000|2022-03-17 14:15:30|1082.2|1081.8|1081.8|1081.2|1082.6|1082.2|1081.6|1081.2|4885
1647526540000|2022-03-17 14:15:40|1082|1081.4|1081.6|1081|1082|1081.4|1081.2|1080.8|1200
1647526550000|2022-03-17 14:15:50|1081.8|1081.2|1082|1081.6|1082.2|1081.8|1081.8|1081.2|298
1647526560000|2022-03-17 14:16:00|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082|1081.6|24
1647526570000|2022-03-17 14:16:10|1082|1081.6|1082.6|1082|1082.6|1082|1081.8|1081.4|178
1647526580000|2022-03-17 14:16:20|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082.2|0
1647526590000|2022-03-17 14:16:30|1082.8|1082.4|1082.2|1081.8|1082.8|1082.6|1082.2|1081.8|5622
1647526600000|2022-03-17 14:16:40|1082|1082|1082|1081.4|1082.8|1082.2|1082|1081.4|3969
1647526610000|2022-03-17 14:16:50|1081.8|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|0
1647526620000|2022-03-17 14:17:00|1081.4|1081|1081.2|1080.8|1081.4|1081.2|1081|1080.8|611
1647526630000|2022-03-17 14:17:10|1081|1080.6|1081.4|1081|1081.6|1081.2|1080.6|1080.2|8377
1647526640000|2022-03-17 14:17:20|1081.2|1080.8|1082|1081.6|1082.6|1082.2|1081.2|1080.8|5290
1647526650000|2022-03-17 14:17:30|1082.2|1081.8|1082.6|1082|1082.6|1082|1082|1081.8|0
1647526660000|2022-03-17 14:17:40|1082.4|1081.8|1082.4|1082|1082.6|1082.2|1082|1081.6|5212
1647526670000|2022-03-17 14:17:50|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082|1081.8|4151
1647526680000|2022-03-17 14:18:00|1082.8|1082.2|1083.4|1082.8|1083.6|1083|1082.8|1082.2|3936
1647526690000|2022-03-17 14:18:10|1083.6|1083|1083.4|1083|1083.6|1083.2|1083.2|1082.8|2823
1647526700000|2022-03-17 14:18:20|1083.6|1083.2|1083.2|1082.6|1083.8|1083.4|1083|1082.6|3532
1647526710000|2022-03-17 14:18:30|1083|1082.4|1082.8|1082.4|1083|1082.6|1082.6|1082.2|1877
1647526720000|2022-03-17 14:18:40|1083|1082.6|1082.8|1082.4|1083.6|1083.2|1082.8|1082.4|12095
1647526730000|2022-03-17 14:18:50|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|0
1647526740000|2022-03-17 14:19:00|1082.8|1082.4|1082.2|1081.8|1082.8|1082.6|1082|1081.6|2233
1647526750000|2022-03-17 14:19:10|1082|1081.6|1081.8|1081.4|1082.2|1081.8|1081.8|1081.4|1013
1647526760000|2022-03-17 14:19:20|1082|1081.6|1082.4|1082.2|1082.8|1082.4|1081.8|1081.4|6013
1647526770000|2022-03-17 14:19:30|1082.2|1082|1082|1081.6|1082.2|1082.2|1081.8|1081.6|1795
1647526780000|2022-03-17 14:19:40|1081.8|1081.4|1081.8|1081.4|1082|1081.4|1081.6|1081.2|5000
1647526790000|2022-03-17 14:19:50|1081.6|1081.2|1081|1080.6|1081.6|1081.2|1080.8|1080.6|2621
1647526800000|2022-03-17 14:20:00|1080.8|1080.4|1081.4|1081|1081.4|1081|1080.8|1080.4|715
1647526810000|2022-03-17 14:20:10|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.6|0
1647526820000|2022-03-17 14:20:20|1081|1080.6|1081.2|1081|1081.4|1081.2|1080.8|1080.4|4744
1647526830000|2022-03-17 14:20:30|1081.4|1081.2|1080.8|1080.4|1081.8|1081.4|1080.8|1080.4|7396
1647526840000|2022-03-17 14:20:40|1081|1080.2|1080.6|1080|1081|1080.2|1080.4|1080|1220
1647526850000|2022-03-17 14:20:50|1080.8|1080.2|1080.8|1080.6|1081.2|1080.8|1080.8|1080.2|482
1647526860000|2022-03-17 14:21:00|1081|1080.8|1082.2|1081.8|1082.2|1082|1081|1080.8|1252
1647526870000|2022-03-17 14:21:10|1082.6|1082|1083|1082.6|1083.4|1083|1082.6|1082|16855
1647526880000|2022-03-17 14:21:20|1082.8|1082.8|1083.4|1083|1083.4|1083|1082.6|1082.2|15976
1647526890000|2022-03-17 14:21:30|1083.6|1082.8|1083.4|1082.8|1083.6|1083|1083|1082.8|8444
1647526900000|2022-03-17 14:21:40|1083.6|1083|1083.6|1083.4|1083.6|1083.4|1083.6|1083|2564
1647526910000|2022-03-17 14:21:50|1083.8|1083.2|1084.2|1083.8|1084.4|1084|1083.8|1083|39446
1647526920000|2022-03-17 14:22:00|1084.4|1084|1083.8|1083.4|1085|1084.8|1083.8|1083.4|16723
1647526930000|2022-03-17 14:22:10|1083.6|1083.2|1083.4|1083|1084.2|1083.6|1083.2|1082.8|230
1647526940000|2022-03-17 14:22:20|1083.6|1083.2|1084.4|1083.8|1084.8|1084.2|1083.6|1083.2|2757
1647526950000|2022-03-17 14:22:30|1084.6|1084|1085|1084.6|1085|1084.6|1084.6|1084|600
1647526960000|2022-03-17 14:22:40|1085.2|1084.8|1085|1084.4|1085.6|1085.2|1084.8|1084.2|10582
1647526970000|2022-03-17 14:22:50|1084.8|1084.6|1085.4|1085|1085.6|1085.4|1084.8|1084.6|3231
1647526980000|2022-03-17 14:23:00|1085.6|1085.2|1085.6|1085.2|1085.8|1085.2|1085.4|1084.8|0
1647526990000|2022-03-17 14:23:10|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|1417
1647527000000|2022-03-17 14:23:20|1085.4|1085|1086.4|1086|1086.6|1086|1085.4|1085|4249
1647527010000|2022-03-17 14:23:30|1086.6|1085.8|1087|1086.6|1087|1086.6|1086.6|1085.8|1932
1647527020000|2022-03-17 14:23:40|1087.2|1086.8|1087.4|1086.8|1087.8|1087.2|1087.2|1086.8|10622
1647527030000|2022-03-17 14:23:50|1087.2||1087.2||1087.2||1087||0
1647527040000|2022-03-17 14:24:00|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1086.8|0
1647527050000|2022-03-17 14:24:10|1087.4|1087|1086.8|1086.6|1087.6|1087|1086.8|1086.4|3369
1647527060000|2022-03-17 14:24:20|1086.6|1086.2|1086.8|1086.4|1087.2|1086.6|1086.4|1086|1329
1647527070000|2022-03-17 14:24:30|1087|1086.6|1087.2|1087|1087.2|1087|1087|1086.6|120
1647527080000|2022-03-17 14:24:40|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|969
1647527090000|2022-03-17 14:24:50|1087.4|1087|1087.8|1087.4|1087.8|1087.4|1087.4|1086.8|0
1647527100000|2022-03-17 14:25:00|1088|1087.2|1087.8|1087.4|1088|1087.6|1087.8|1087.2|1509
1647527110000|2022-03-17 14:25:10|1087.6|1087.2|1086.8|1086.4|1087.6|1087.4|1086.8|1086.2|5022
1647527120000|2022-03-17 14:25:20|1087|1086.2|1087|1086.6|1087|1086.6|1086.4|1086|0
1647527130000|2022-03-17 14:25:30|1087.2|1086.8|1086.6|1086|1087.2|1086.8|1086.4|1086|4654
1647527140000|2022-03-17 14:25:40|1086.8|1086.2|1087.2|1086.8|1087.2|1086.8|1086.8|1086.2|0
1647527150000|2022-03-17 14:25:50|1087.4|1087|1087|1086.6|1087.6|1087.2|1086.6|1086.2|2344
1647527160000|2022-03-17 14:26:00|1087.2|1086.8|1087.2|1086.6|1087.6|1087|1086.8|1086.2|1051
1647527170000|2022-03-17 14:26:10|1087.4|1086.8|1087.2|1086.6|1087.8|1087.4|1087.2|1086.6|1072
1647527180000|2022-03-17 14:26:20|1087|1086.8|1087.2|1086.6|1087.2|1086.8|1087|1086.4|186
1647527190000|2022-03-17 14:26:30|1087|1086.8|1087.2|1086.6|1087.2|1086.8|1086.8|1086.6|2595
1647527200000|2022-03-17 14:26:40|1087|1086.4|1087.2|1086.6|1087.2|1086.6|1086.4|1085.8|8937
1647527210000|2022-03-17 14:26:50|1087|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|0
1647527220000|2022-03-17 14:27:00|1086.8|1086|1086.8|1086.2|1086.8|1086.4|1086.4|1086|1474
1647527230000|2022-03-17 14:27:10|1086.6|1086.4|1086.8|1086.4|1087|1086.4|1086.6|1086.2|891
1647527240000|2022-03-17 14:27:20|1087|1086.6|1086.6|1086.2|1087.2|1086.6|1086.4|1086.2|0
1647527250000|2022-03-17 14:27:30|1086.4|1086|1086.8|1086.2|1086.8|1086.2|1086.4|1086|815
1647527260000|2022-03-17 14:27:40|1087|1086.4|1087.2|1086.8|1087.2|1086.8|1087|1086.4|31
1647527270000|2022-03-17 14:27:50|1087.4|1087|1087.4|1087|1087.6|1087.2|1087.2|1086.8|3098
1647527280000|2022-03-17 14:28:00|1087.6|1087.2|1087.2|1086.8|1087.8|1087.2|1087.2|1086.6|4020
1647527290000|2022-03-17 14:28:10|1087.4|1087|1088|1087.4|1088|1087.6|1087.4|1087|1110
1647527300000|2022-03-17 14:28:20|1088.2|1087.6|1088.6|1088|1088.6|1088.2|1088|1087.6|534
1647527310000|2022-03-17 14:28:30|1088.4||1088.4||1088.6||1088.2||0
1647527320000|2022-03-17 14:28:40|1088.2|1087.8|1088|1087.6|1088.4|1088|1087.8|1087.4|6371
1647527330000|2022-03-17 14:28:50|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|11015
1647527340000|2022-03-17 14:29:00|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087.2|1086.8|6503
1647527350000|2022-03-17 14:29:10|1088|1087.2|1088|1087.8|1088|1087.8|1088|1087.2|197
1647527360000|2022-03-17 14:29:20|1087.8|1087.6|1087.8|1087.2|1088.2|1088|1087.6|1087.2|5945
1647527370000|2022-03-17 14:29:30|1087.6|1087|1087.4|1087|1087.8|1087|1087.4|1087|0
1647527380000|2022-03-17 14:29:40|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|944
1647527390000|2022-03-17 14:29:50|1087.6|1087.2|1088|1087.6|1088.2|1087.8|1087.6|1087.2|4490
1647527400000|2022-03-17 14:30:00|1088.2|1087.8|1088|1087.6|1088.4|1088|1087.6|1087.2|7706
1647527410000|2022-03-17 14:30:10|1087.8|1087.4|1086.8|1086.2|1087.8|1087.6|1086.6|1086.2|15757
1647527420000|2022-03-17 14:30:20|1086.6|1086.4|1086.2|1085.6|1086.6|1086.4|1086|1085.6|280
1647527430000|2022-03-17 14:30:30|1086|1085.4|1085.8|1085.6|1086.2|1085.8|1085.8|1085.4|2243
1647527440000|2022-03-17 14:30:40|1085.6|1085.4|1085.6|1085.4|1086|1085.4|1085.2|1084.8|8225
1647527450000|2022-03-17 14:30:50|1085.4|1085.2|1085.6|1085.4|1086|1085.4|1085|1084.4|3252
1647527460000|2022-03-17 14:31:00|1085.4|1085.2|1086|1085.6|1086|1085.8|1085.4|1085|1495
1647527480000|2022-03-17 14:31:20|1085.8|1085.4|1085.2|1084.8|1085.8|1085.4|1085.2|1084.6|1054
1647527490000|2022-03-17 14:31:30|1085|1084.6|1084.8|1084.4|1085.2|1084.8|1084.6|1084.2|1775
1647527500000|2022-03-17 14:31:40|1084.6|1084.2|1085|1084.6|1085|1084.8|1084.2|1083.8|5674
1647527510000|2022-03-17 14:31:50|1085.2|1084.8|1085.4|1085.2|1085.6|1085.2|1085.2|1084.8|1576
1647527520000|2022-03-17 14:32:00|1085.6|1085|1085.8|1085.4|1085.8|1085.4|1085|1084.6|2530
1647527530000|2022-03-17 14:32:10|1086|1085.6|1086.2|1085.8|1086.6|1086.2|1086|1085.6|21623
1647527540000|2022-03-17 14:32:20|1086|1085.6|1084.6|1084.2|1086|1085.6|1084.6|1084|899
1647527550000|2022-03-17 14:32:30|1084.8|1084.4|1085|1084.6|1085.2|1084.6|1084.4|1083.8|2092
1647527560000|2022-03-17 14:32:40|1085.2|1084.8|1086|1085.6|1086|1085.6|1085.2|1084.8|3027
1647527570000|2022-03-17 14:32:50|1085.8|1085.4|1086.4|1086|1086.6|1086.2|1085.8|1085.4|0
1647527580000|2022-03-17 14:33:00|1086|1085.8|1086.4|1086|1086.8|1086.4|1086|1085.6|7861
1647527590000|2022-03-17 14:33:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1647527600000|2022-03-17 14:33:20|1086.8|1086.4|1087|1086.6|1087.2|1086.8|1086.6|1086.4|0
1647527610000|2022-03-17 14:33:30|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.6|4732
1647527620000|2022-03-17 14:33:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1086.4|1086.2|9545
1647527630000|2022-03-17 14:33:50|1087.4|1087|1088|1087.6|1088|1087.6|1087.2|1087|0
1647527640000|2022-03-17 14:34:00|1088.2|1087.8|1088|1087.6|1088.4|1088.2|1088|1087.6|2566
1647527650000|2022-03-17 14:34:10|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.2|960
1647527660000|2022-03-17 14:34:20|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|611
1647527670000|2022-03-17 14:34:30|1088.2|1087.8|1087.6|1087.2|1088.4|1088|1087.4|1087|8624
1647527680000|2022-03-17 14:34:40|1087.4|1087|1087|1086.6|1087.8|1087.2|1087|1086.6|382
1647527690000|2022-03-17 14:34:50|1086.8|1086.4|1086.4|1085.8|1086.8|1086.4|1085.8|1085.2|4015
1647527700000|2022-03-17 14:35:00|1086.2|1085.6|1085.8|1085.2|1086.2|1085.8|1085.8|1085.2|122
1647527710000|2022-03-17 14:35:10|1085.6|1085|1084.4|1084|1085.6|1085.2|1084.4|1084|299
1647527720000|2022-03-17 14:35:20|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.2|1083.8|18050
1647527730000|2022-03-17 14:35:30|1084.6|1084.4|1084.4|1083.8|1085.4|1084.8|1084.2|1083.8|6300
1647527740000|2022-03-17 14:35:40|1084.6|1084|1084.8|1084.2|1085.2|1084.8|1084.2|1083.8|4374
1647527750000|2022-03-17 14:35:50|1084.6|1084|1084.4|1084|1084.8|1084.4|1084.2|1083.8|1570
1647527760000|2022-03-17 14:36:00|1084.2|1083.8|1084.2|1083.6|1084.2|1083.8|1083.8|1083.6|189
1647527770000|2022-03-17 14:36:10|1084|1083.4|1083.4|1083|1084|1083.4|1083.4|1083|1828
1647527780000|2022-03-17 14:36:20|1083.6|1082.8|1084.2|1083.6|1084.2|1083.6|1083.2|1082.8|69
1647527790000|2022-03-17 14:36:30|1084|1083.4|1084.6|1084.2|1084.6|1084.2|1084|1083.4|0
1647527800000|2022-03-17 14:36:40|1084.8|1084.4|1085.2|1084.8|1085.2|1084.8|1084.8|1084.4|2159
1647527810000|2022-03-17 14:36:50|1085|1084.6|1085.4|1084.8|1085.4|1085|1084.8|1084.4|951
1647527820000|2022-03-17 14:37:00|1085.2|1085|1085|1084.6|1085.4|1085|1084.8|1084.4|7494
1647527830000|2022-03-17 14:37:10|1084.8|1084.4|1084.6|1084.2|1085.2|1084.6|1084.4|1084|2705
1647527840000|2022-03-17 14:37:20|1084.8|1084|1085.2|1084.8|1085.2|1084.8|1084.8|1084|368
1647527850000|2022-03-17 14:37:30|1085|1084.6|1085|1084.4|1085.2|1084.8|1084.6|1084.2|6278
1647527860000|2022-03-17 14:37:40|1084.8||1084.8||1085||1084.8||0
1647527870000|2022-03-17 14:37:50|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|1716
1647527880000|2022-03-17 14:38:00|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.6|1084.4|1385
1647527890000|2022-03-17 14:38:10|1085|1084.6|1085|1084.6|1085|1084.8|1085|1084.6|495
1647527900000|2022-03-17 14:38:20|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|190
1647527910000|2022-03-17 14:38:30|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.4|934
1647527920000|2022-03-17 14:38:40||1084.4||1084.4||1084.6||1084.4|0
1647527930000|2022-03-17 14:38:50|1085.2|1084.6|1085.4|1085|1086|1085.4|1085.2|1084.6|16533
1647527940000|2022-03-17 14:39:00|1085.6|1085.2|1086|1085.6|1086|1085.8|1085.6|1085|4123
1647527950000|2022-03-17 14:39:10|1085.8|1085.8|1085.6|1085.2|1086.2|1085.8|1085.6|1085.2|1960
1647527960000|2022-03-17 14:39:20|1085.4|1085|1085.2|1084.8|1085.4|1085.2|1084.8|1084.4|31
1647527970000|2022-03-17 14:39:30|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.4|1085|12092
1647527980000|2022-03-17 14:39:40|1085.2|1084.8|1085|1084.6|1085.4|1084.8|1084.8|1084.4|5392
1647527990000|2022-03-17 14:39:50|1085.2|1084.8|1085.4|1085.2|1085.4|1085.2|1085|1084.4|0
1647528000000|2022-03-17 14:40:00|1085.6|1085.4|1085.6|1085.2|1086.4|1085.8|1085.4|1085|18540
1647528010000|2022-03-17 14:40:10|1085.4|1085|1085.8|1085.4|1085.8|1085.4|1085.2|1084.8|1123
1647528020000|2022-03-17 14:40:20|1085.6|1085.6|1086|1085.6|1086|1085.8|1085.6|1085.6|299
1647528030000|2022-03-17 14:40:30|1085.8|1085.4|1085.6|1085.2|1086|1085.4|1085.4|1085|7675
1647528040000|2022-03-17 14:40:40|1085.8|1085.4|1086.6|1086.2|1086.6|1086.2|1085.6|1085.2|4769
1647528050000|2022-03-17 14:40:50||1086||1086.2||1086.2||1086|0
1647528060000|2022-03-17 14:41:00|1086.8|1086|1087.2|1086.8|1087.2|1086.8|1086.8|1086|2149
1647528070000|2022-03-17 14:41:10|1087.4|1087|1087.6|1087|1087.8|1087.4|1087.2|1086.8|2706
1647528080000|2022-03-17 14:41:20|1087.4|1086.8|1086.2|1085.8|1087.4|1086.8|1086|1085.8|13536
1647528090000|2022-03-17 14:41:30|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.4|0
1647528110000|2022-03-17 14:41:50|1085.8|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.6|25168
1647528120000|2022-03-17 14:42:00|1085.8|1085.4|1084.6|1084.2|1085.8|1085.4|1084.4|1084|6859
1647528130000|2022-03-17 14:42:10|1084.4|1084|1084.4|1084|1084.6|1084.4|1083.8|1083.6|4121
1647528140000|2022-03-17 14:42:20|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1083.8|1083.4|35880
1647528150000|2022-03-17 14:42:30|1084|1084|1085|1084.6|1085.4|1085|1084|1083.8|44885
1647528160000|2022-03-17 14:42:40|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|0
1647528170000|2022-03-17 14:42:50|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|4560
1647528180000|2022-03-17 14:43:00|1084.6|1084.2|1084.4|1084|1084.6|1084.4|1084.2|1083.8|1390
1647528190000|2022-03-17 14:43:10|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084.2|1083.8|0
1647528200000|2022-03-17 14:43:20|1083.8|1083.6|1083.2|1082.8|1084.2|1083.6|1083.2|1082.8|15831
1647528210000|2022-03-17 14:43:30|1083|1082.6|1084|1083.6|1084|1083.6|1083|1082.6|472
1647528220000|2022-03-17 14:43:40|1083.8|1083.4|1084.2|1083.6|1084.2|1083.8|1083.8|1083.4|2380
1647528230000|2022-03-17 14:43:50|1084.4|1083.8|1086|1085.6|1086|1085.6|1084.4|1083.8|10626
1647528240000|2022-03-17 14:44:00|1085.6|1085.4|1085.2|1084.8|1086|1085.4|1085|1084.6|8903
1647528250000|2022-03-17 14:44:10|1085.4|1085|1085|1084.8|1085.4|1085|1085|1084.8|0
1647528260000|2022-03-17 14:44:20|1085.2|1085|1085.8|1085.4|1086|1085.6|1085.2|1085|0
1647528270000|2022-03-17 14:44:30|1085.6|1085.2|1086|1085.6|1086|1085.6|1085|1084.8|7000
1647528280000|2022-03-17 14:44:40|1085.8|1085.8|1085.8|1085.2|1086.4|1086|1085.8|1085.2|37214
1647528290000|2022-03-17 14:44:50|1085.6|1085.4|1085.6|1085.2|1086|1085.6|1085.4|1085|623
1647528300000|2022-03-17 14:45:00|1085.4|1085|1085.2|1084.8|1085.4|1085.2|1084.8|1084.2|14275
1647528310000|2022-03-17 14:45:10|1085.4|1085|1085|1084.6|1085.4|1085|1084.8|1084.4|1989
1647528320000|2022-03-17 14:45:20|1085.2|1084.4|1085.6|1085.2|1085.6|1085.4|1085.2|1084.4|3040
1647528330000|2022-03-17 14:45:30|1085.8|1085|1085.6|1085.2|1085.8|1085.4|1085.4|1085|0
1647528340000|2022-03-17 14:45:40|1085.8|1085.4|1086.4|1086|1086.4|1086|1085.6|1085.4|1391
1647528350000|2022-03-17 14:45:50||1085.8||1086||1086||1085.8|0
1647528360000|2022-03-17 14:46:00|1086.2|1085.8|1085.8|1085.4|1086.2|1085.8|1085.6|1085.2|6323
1647528370000|2022-03-17 14:46:10|1085.6|1085.6|1085.6|1085.2|1085.8|1085.6|1085.4|1085.2|184
1647528380000|2022-03-17 14:46:20|1085.8|1085|1085|1084.6|1085.8|1085|1085|1084.6|1328
1647528390000|2022-03-17 14:46:30|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.6|1084.2|0
1647528400000|2022-03-17 14:46:40|1084.6|1084.2|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|20
1647528410000|2022-03-17 14:46:50|1084.6|1084.2|1084.6|1084|1085|1084.6|1084.4|1084|8243
1647528420000|2022-03-17 14:47:00|1084.4|1083.8|1084.4|1083.8|1084.4|1084|1084|1083.6|803
1647528430000|2022-03-17 14:47:10|1084.2|1084|1083.4|1083|1084.2|1084|1083|1082.6|1373
1647528440000|2022-03-17 14:47:20|1083.2|1082.8|1083|1082.4|1083.2|1082.8|1082.6|1082.4|607
1647528450000|2022-03-17 14:47:30|1082.8|1082.2|1082.8|1082.4|1082.8|1082.6|1082.4|1082|15495
1647528460000|2022-03-17 14:47:40|1082.6|1082.2|1082.8|1082.4|1083.4|1082.8|1082.4|1082|4306
1647528470000|2022-03-17 14:47:50|1082.6|1082.2|1082.2|1081.8|1082.6|1082.2|1082|1081.6|2138
1647528480000|2022-03-17 14:48:00|1082.4|1081.6|1082.2|1081.8|1082.6|1082.2|1082|1081.6|479
1647528490000|2022-03-17 14:48:10|1082.4|1082|1080.6|1080|1082.4|1082.2|1080|1079.4|35471
1647528500000|2022-03-17 14:48:20|1080.4|1080.2|1080.6|1080.2|1081|1080.8|1079.6|1079.2|37535
1647528510000|2022-03-17 14:48:30|1080.8|1080|1080.2|1079.6|1080.8|1080.2|1079.6|1079.2|13067
1647528520000|2022-03-17 14:48:40|1080.4|1079.8|1079.6|1079.2|1080.4|1079.8|1079.2|1079|5916
1647528530000|2022-03-17 14:48:50|1079.8|1079|1079|1078.6|1079.8|1079.2|1078.8|1078.4|52734
1647528540000|2022-03-17 14:49:00|1079.2|1078.8|1079|1078.6|1079.6|1079.2|1078.8|1078.4|22528
1647528550000|2022-03-17 14:49:10|1078.8|1078.4|1077.8|1077.4|1078.8|1078.4|1077.6|1077.2|55297
1647528560000|2022-03-17 14:49:20|1077.6|1077.2|1077.6|1077.2|1078|1077.4|1077.4|1077.2|3215
1647528570000|2022-03-17 14:49:30|1077.8|1077|1077.6|1077.2|1077.8|1077.2|1077.4|1077|7629
1647528580000|2022-03-17 14:49:40|1077.8|1077.4|1078.2|1077.8|1078.2|1078|1077.8|1077.4|4337
1647528590000|2022-03-17 14:49:50|1078.4|1078|1079.2|1078.8|1080|1079.4|1078.4|1078|28062
1647528600000|2022-03-17 14:50:00|1079|1078.6|1079|1078.4|1079.2|1078.8|1078.8|1078.2|9347
1647528610000|2022-03-17 14:50:10|1079.2|1078.6|1079|1078.4|1079.6|1079|1078.6|1078|11119
1647528620000|2022-03-17 14:50:20|1078.8|1078.2|1077.8|1077.4|1078.8|1078.2|1077.8|1077.4|4079
1647528630000|2022-03-17 14:50:30|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|1123
1647528640000|2022-03-17 14:50:40|1077.6|1077.2|1077|1076.4|1077.8|1077.4|1076.6|1076.2|41310
1647528650000|2022-03-17 14:50:50|1077.2|1076.2|1076.6|1076.2|1077.2|1076.6|1076.6|1076.2|6437
1647528660000|2022-03-17 14:51:00|1076.4|1076|1076.2|1075.8|1076.6|1076.2|1076|1075.4|9330
1647528670000|2022-03-17 14:51:10|1076|1075.6|1076.4|1075.8|1076.4|1076|1075.8|1075.4|1034
1647528680000|2022-03-17 14:51:20|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1647528690000|2022-03-17 14:51:30|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|2205
1647528700000|2022-03-17 14:51:40|1076.6|1076.2|1075.8|1075.4|1077.2|1076.6|1075.8|1075.4|12935
1647528710000|2022-03-17 14:51:50|1076|1075.6|1076.6|1076.2|1076.6|1076.2|1076|1075.6|382
1647528720000|2022-03-17 14:52:00|1076.4|1076|1076|1075.4|1076.4|1076|1075.8|1075.4|3568
1647528730000|2022-03-17 14:52:10|1076.2|1075.6|1076.4|1075.6|1076.8|1076.2|1076|1075.4|795
1647528740000|2022-03-17 14:52:20|1076.2|1075.8|1076.4|1075.8|1076.4|1076|1076|1075.8|2500
1647528750000|2022-03-17 14:52:30||1076||1076||1076||1075.8|0
1647528760000|2022-03-17 14:52:40|1076.2|1075.8|1076.4|1076|1076.4|1076|1076|1075.8|3394
1647528770000|2022-03-17 14:52:50|1076.2|1075.8|1075.8|1075.2|1076.2|1076|1075.6|1075.2|7559
1647528780000|2022-03-17 14:53:00|1075.6|1075.4|1076.2|1075.6|1076.2|1075.6|1075.6|1075.2|986
1647528790000|2022-03-17 14:53:10|1075.8|1075.8|1075.6|1075.2|1076.4|1075.8|1075.6|1075.2|4117
1647528800000|2022-03-17 14:53:20|1075.4|1075.4|1075.6|1075.2|1076|1075.4|1075.4|1075.2|9848
1647528810000|2022-03-17 14:53:30|1075.4|1075|1075.6|1075.2|1075.6|1075.2|1075.2|1075|7636
1647528820000|2022-03-17 14:53:40|1075.4|1075.4|1076.8|1076.4|1076.8|1076.4|1075.4|1075.4|2550
1647528830000|2022-03-17 14:53:50|1077|1076.6|1076.4|1076.2|1077|1076.6|1076.2|1075.6|6077
1647528840000|2022-03-17 14:54:00|1076.2|1076|1075.6|1075|1076.2|1076|1075.4|1075|1165
1647528850000|2022-03-17 14:54:10||1075.2||1075.2||1075.2||1075|0
1647528860000|2022-03-17 14:54:20|1075.8|1075.4|1076.4|1076|1076.4|1076|1075.8|1075.4|7341
1647528870000|2022-03-17 14:54:30|1076.6|1076.2|1076.4|1076|1076.8|1076.4|1076.4|1076|1972
1647528880000|2022-03-17 14:54:40|1076.6|1076.2|1076.8|1076.6|1076.8|1076.6|1076.6|1076.2|1464
1647528890000|2022-03-17 14:54:50|1076.6|1076.2|1076.2|1076|1076.6|1076.4|1076|1075.8|7555
1647528900000|2022-03-17 14:55:00|1076|1075.8|1076.4|1075.8|1076.6|1076.2|1076|1075.8|8877
1647528910000|2022-03-17 14:55:10|1076.6|1076|1076.8|1076.4|1076.8|1076.6|1076.6|1076|6554
1647528920000|2022-03-17 14:55:20|1077|1076.6|1077.6|1077|1078|1077.6|1077|1076.4|15508
1647528930000|2022-03-17 14:55:30|1077.4|1077.2|1077.8|1077.2|1077.8|1077.2|1077.4|1077.2|0
1647528940000|2022-03-17 14:55:40|1078|1077.4|1078|1077.6|1078|1077.6|1078|1077.4|0
1647528950000|2022-03-17 14:55:50|1078.2|1077.8|1079|1078.4|1079|1078.4|1078|1077.8|793
1647528960000|2022-03-17 14:56:00|1078.8|1078.6|1079|1078.4|1079.8|1079.2|1078.8|1078.4|34742
1647528970000|2022-03-17 14:56:10|1078.8|1078.2|1080|1079.4|1080|1079.4|1078.8|1078.2|9598
1647528980000|2022-03-17 14:56:20|1080.2|1079.6|1080|1079.6|1080.4|1080|1079.6|1079.2|1340
1647528990000|2022-03-17 14:56:30|1080.2|1079.8|1080.4|1080|1080.8|1080.2|1080.2|1079.6|0
1647529000000|2022-03-17 14:56:40|1080.6|1079.8|1079.8|1079.6|1080.6|1079.8|1079.8|1079.6|4721
1647529010000|2022-03-17 14:56:50|1079.6|1079.4|1078.8|1078.2|1079.8|1079.4|1078.8|1078.2|2826
1647529020000|2022-03-17 14:57:00|1078.6|1078|1078.6|1078|1078.8|1078.4|1078|1077.4|1647
1647529030000|2022-03-17 14:57:10|1078.4|1077.8|1078.6|1078.2|1078.6|1078.2|1078.2|1077.6|0
1647529040000|2022-03-17 14:57:20|1078.8|1078.4|1078.4|1078|1079.2|1078.8|1078.4|1078|0
1647529050000|2022-03-17 14:57:30|1078.2||1078.4||1078.6||1078.2||0
1647529060000|2022-03-17 14:57:40|1078.6|1078.2|1079.4|1079|1079.4|1079|1078.4|1078|2832
1647529070000|2022-03-17 14:57:50|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079|2580
1647529080000|2022-03-17 14:58:00|1079.4|1079|1078.8|1078.4|1079.4|1079|1078.8|1078.4|4439
1647529090000|2022-03-17 14:58:10|1079|1078.2|1078.4|1078|1079|1078.2|1078.4|1078|53
1647529100000|2022-03-17 14:58:20|1078.2|1077.8|1078.4|1078|1078.4|1078|1078|1077.4|1708
1647529110000|2022-03-17 14:58:30|1078.6|1077.8|1078.8|1078.4|1079.2|1078.6|1078.6|1077.8|1550
1647529120000|2022-03-17 14:58:40|1079|1078.6|1080|1079.6|1080|1079.6|1079|1078.4|600
1647529130000|2022-03-17 14:58:50|1080.2|1079.8|1080.2|1079.6|1080.4|1079.8|1080|1079.4|351
1647529140000|2022-03-17 14:59:00|1080|1079.8|1080.6|1080|1080.8|1080.2|1080|1079.6|260
1647529150000|2022-03-17 14:59:10|1080.8|1080.2|1081|1080.4|1081.2|1080.6|1080.8|1080.2|0
1647529160000|2022-03-17 14:59:20|1080.8|1080.6|1080.8|1080.4|1081|1080.6|1080.2|1080|4772
1647529170000|2022-03-17 14:59:30|1081|1080.6|1081|1080.4|1081.2|1080.6|1080.8|1080.4|0
1647529180000|2022-03-17 14:59:40|1081.2|1080.6|1080.6|1080.4|1081.2|1080.8|1080.4|1080|4989
1647529190000|2022-03-17 14:59:50|1080.8|1080.6|1081.2|1080.8|1081.4|1080.8|1080.8|1080.4|296
1647529200000|2022-03-17 15:00:00|1081|1080.6|1080.4|1079.8|1081.4|1080.8|1080.2|1079.8|10614
1647529210000|2022-03-17 15:00:10|1080.2|1079.6|1080.2|1079.6|1080.6|1080|1080|1079.6|735
1647529220000|2022-03-17 15:00:20|1080.4|1079.8|1081|1080.4|1081.2|1080.6|1080.2|1079.6|5127
1647529230000|2022-03-17 15:00:30|1080.8|1080.6|1081.4|1081|1081.4|1081|1080.8|1080.6|863
1647529240000|2022-03-17 15:00:40|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.2|1081|2244
1647529250000|2022-03-17 15:00:50|1081.4|1081|1080.2|1079.8|1081.4|1081|1080.2|1079.6|6480
1647529260000|2022-03-17 15:01:00|1080.4|1080|1079|1078.6|1080.4|1080|1079|1078.4|8684
1647529270000|2022-03-17 15:01:10|1078.8|1078.4|1078.6|1078.2|1079|1078.6|1078|1077.6|8057
1647529280000|2022-03-17 15:01:20|1078.8|1078.4|1079.2|1078.8|1079.6|1079|1078.8|1078.4|1631
1647529290000|2022-03-17 15:01:30|1079|1078.6|1079.4|1078.8|1079.6|1079|1079|1078.4|484
1647529300000|2022-03-17 15:01:40|1079.6|1079|1080.8|1080.4|1080.8|1080.4|1079.6|1079|4002
1647529310000|2022-03-17 15:01:50|1081|1080.2|1081.6|1081|1081.6|1081.2|1081|1080.2|436
1647529320000|2022-03-17 15:02:00|1081.4|1080.8|1081.6|1081|1081.6|1081.2|1081|1080.6|3774
1647529330000|2022-03-17 15:02:10|1081.4|1080.8|1081.2|1080.8|1081.4|1080.8|1081|1080.6|0
1647529340000|2022-03-17 15:02:20|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|100
1647529350000|2022-03-17 15:02:30|1081.6|1081.2|1082|1081.6|1082.4|1082|1081.4|1081.2|14206
1647529360000|2022-03-17 15:02:40|1081.8|1081.4|1081.4|1081|1081.8|1081.6|1081.4|1081|6393
1647529370000|2022-03-17 15:02:50|1081.6|1081.2|1081.4|1080.8|1082|1081.4|1080.8|1080.2|3168
1647529380000|2022-03-17 15:03:00|1081.2|1080.6|1081.2|1080.8|1081.4|1081|1081.2|1080.6|0
1647529390000|2022-03-17 15:03:10|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080.2|486
1647529400000|2022-03-17 15:03:20|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1647529420000|2022-03-17 15:03:40|1081|1080.6|1081.2|1080.8|1081.4|1080.8|1080.8|1080.4|2861
1647529430000|2022-03-17 15:03:50|1081|1080.6|1080.6|1080|1081|1080.6|1080.2|1079.6|5027
1647529440000|2022-03-17 15:04:00|1080.4|1079.8|1079.8|1079.4|1080.4|1079.8|1079.8|1079.4|0
1647529450000|2022-03-17 15:04:10|1079.6|1079.2|1080|1079.6|1080|1079.8|1079.4|1079|187
1647529460000|2022-03-17 15:04:20|1080.2|1079.8|1079.8|1079.2|1080.4|1080|1079.8|1079.2|611
1647529470000|2022-03-17 15:04:30|1080|1079.4|1080|1079.4|1080|1079.4|1079.8|1079.2|0
1647529480000|2022-03-17 15:04:40|1080.2|1079.6|1080.4|1079.8|1080.4|1080|1080.2|1079.6|0
1647529490000|2022-03-17 15:04:50|1080.6|1080|1080.6|1080.2|1080.8|1080.4|1080.4|1080|498
1647529500000|2022-03-17 15:05:00|1080.4|1080|1080.4|1080|1080.6|1080.2|1080|1079.6|6561
1647529510000|2022-03-17 15:05:10|1080.6|1080.2|1081.8|1081.2|1081.8|1081.2|1080.6|1080.2|11170
1647529520000|2022-03-17 15:05:20|1082|1081.4|1081|1080.6|1082|1081.4|1080.8|1080.4|3210
1647529530000|2022-03-17 15:05:30|1081.2|1080.8|1082.6|1082|1082.6|1082.2|1081.2|1080.8|2967
1647529540000|2022-03-17 15:05:40|1082.4|1081.8|1082.2|1081.6|1082.6|1082|1081.8|1081.4|4148
1647529550000|2022-03-17 15:05:50|1082|1081.8|1082|1081.6|1082.6|1082|1082|1081.6|1713
1647529560000|2022-03-17 15:06:00|1081.8|1081.4|1082.2|1081.6|1082.2|1081.8|1081.6|1081.2|401
1647529570000|2022-03-17 15:06:10|1082.4|1081.8|1082.4|1082|1082.8|1082.4|1081.8|1081.4|4338
1647529580000|2022-03-17 15:06:20|1082.6|1081.8|1082.4|1082|1082.6|1082|1082|1081.6|729
1647529590000|2022-03-17 15:06:30|1082.6|1082.2|1082.4|1081.8|1082.8|1082.2|1082.4|1081.8|0
1647529600000|2022-03-17 15:06:40||1082||1082||1082.2||1082|1927
1647529610000|2022-03-17 15:06:50|1082.6|1082.2|1081.8|1081.4|1082.8|1082.2|1081.6|1081.2|10846
1647529620000|2022-03-17 15:07:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081|666
1647529630000|2022-03-17 15:07:10|1082|1081.6|1082.4|1082|1082.4|1082|1082|1081.6|404
1647529640000|2022-03-17 15:07:20|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.2|1992
1647529650000|2022-03-17 15:07:30|1082.2|1081.8|1082.2|1081.8|1082.6|1082.2|1082|1081.6|1610
1647529660000|2022-03-17 15:07:40|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.4|1081.8|0
1647529670000|2022-03-17 15:07:50|1082.6|1082|1083|1082.6|1083|1082.6|1082.4|1082|21
1647529680000|2022-03-17 15:08:00|1083.2|1082.8|1083.6|1083.4|1083.6|1083.4|1083|1082.6|3535
1647529690000|2022-03-17 15:08:10|1083.8|1083.2|1085.4|1085|1085.6|1085.2|1083.8|1083.2|16376
1647529700000|2022-03-17 15:08:20|1085.6|1085.2|1085.8|1085.4|1086|1085.4|1085.4|1085.2|0
1647529710000|2022-03-17 15:08:30|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085|1084.4|14241
1647529720000|2022-03-17 15:08:40|1085.6|1085.2|1085|1084.6|1085.8|1085.4|1084.6|1084.2|7475
1647529730000|2022-03-17 15:08:50|1084.8|1084.8|1085|1084.8|1085|1084.8|1084.8|1084.6|601
1647529740000|2022-03-17 15:09:00|1085.2|1085|1085.8|1085.4|1085.8|1085.4|1085|1084.6|45924
1647529750000|2022-03-17 15:09:10|1086|1085.8|1086|1085.6|1086|1085.8|1086|1085.4|488
1647529760000|2022-03-17 15:09:20|1086.2|1085.8|1086.6|1086|1086.6|1086|1086.2|1085.8|2960
1647529770000|2022-03-17 15:09:30|1086.4||1086.4||1086.4||1086.4||0
1647529780000|2022-03-17 15:09:40|1086.2|1085.8|1086|1085.8|1086.2|1085.8|1086|1085.4|4931
1647529800000|2022-03-17 15:10:00|1085.8|1085.6|1085.6|1085.2|1086|1085.6|1085.6|1085|4471
1647529810000|2022-03-17 15:10:10|1085.8||1085.4||1085.8||1085.4||0
1647529820000|2022-03-17 15:10:20|1085.2|1085|1085.2|1085|1085.2|1085|1085.2|1085|1701
1647529830000|2022-03-17 15:10:30|1085|1084.8|1085.8|1085.4|1086|1085.4|1085|1084.6|7430
1647529840000|2022-03-17 15:10:40|1086|1085.6|1086.6|1085.8|1086.6|1086|1086|1085.6|4079
1647529850000|2022-03-17 15:10:50|1086.8|1086|1086.6|1086.2|1086.8|1086.4|1086.4|1086|6757
1647529860000|2022-03-17 15:11:00|1086.4|1086|1086.6|1086.2|1086.6|1086.4|1086|1085.6|7737
1647529870000|2022-03-17 15:11:10|1086.8|1086.4|1086.6|1086.2|1087|1086.6|1086.6|1086.2|1188
1647529880000|2022-03-17 15:11:20|1086.4|1086|1086|1085.6|1086.4|1086|1086|1085.6|382
1647529890000|2022-03-17 15:11:30|1086.2|1085.8|1086.8|1086.2|1086.8|1086.2|1086.2|1085.8|277
1647529900000|2022-03-17 15:11:40|1087|1086.4|1086.2|1085.6|1087|1086.4|1086.2|1085.6|4554
1647529910000|2022-03-17 15:11:50|1086||1086||1086.2||1085.8||0
1647529920000|2022-03-17 15:12:00|1085.8|1085.4|1085.2|1084.6|1085.8|1085.4|1084.6|1084.2|2319
1647529930000|2022-03-17 15:12:10|1085|1084.4|1084.4|1083.8|1085|1084.4|1084.2|1083.8|280
1647529940000|2022-03-17 15:12:20|1084.6|1084|1084.4|1084|1084.6|1084.2|1084|1083.6|181
1647529950000|2022-03-17 15:12:30|1084.2|1083.8|1083.8|1083.4|1084.2|1083.8|1083.8|1083.4|4193
1647529960000|2022-03-17 15:12:40|1083.6|1083.2|1083.4|1083|1083.8|1083.4|1083|1082.6|3895
1647529970000|2022-03-17 15:12:50|1083.6|1082.8|1083.2|1082.8|1083.6|1082.8|1083|1082.6|184
1647529980000|2022-03-17 15:13:00|1083|1082.6|1082|1081.6|1083|1082.6|1082|1081.6|791
1647529990000|2022-03-17 15:13:10|1082.2|1081.4|1082.6|1082|1082.6|1082.2|1082.2|1081.4|2221
1647530000000|2022-03-17 15:13:20|1082.4|1082.2|1083.4|1082.8|1083.4|1083|1082.4|1082|2061
1647530010000|2022-03-17 15:13:30|1083.6|1083|1082.8|1082.2|1084|1083.4|1082.6|1082.2|5907
1647530020000|2022-03-17 15:13:40|1082.6|1082|1083.2|1082.8|1083.2|1083|1082.4|1081.8|87
1647530030000|2022-03-17 15:13:50|1083.4|1082.6|1083.6|1083|1083.6|1083.2|1083.4|1082.6|1737
1647530040000|2022-03-17 15:14:00|1083.8|1083.2|1083.8|1083.2|1084.6|1084|1083.6|1083|1494
1647530050000|2022-03-17 15:14:10|1084|1083.4|1083.6|1083.2|1084|1083.4|1083.4|1083|0
1647530060000|2022-03-17 15:14:20|1083.4|1083|1083.4|1083|1083.8|1083.2|1083.2|1082.8|921
1647530070000|2022-03-17 15:14:30|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1647530080000|2022-03-17 15:14:40|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.2|1082.8|3629
1647530090000|2022-03-17 15:14:50|1083.6|1083.2|1082.8|1082.4|1083.6|1083.2|1082.6|1082|4250
1647530100000|2022-03-17 15:15:00|1082.6|1082.2|1081.6|1081|1082.8|1082.4|1081.6|1081|6861
1647530110000|2022-03-17 15:15:10|1081.8|1081.2|1082.6|1082|1082.8|1082.4|1081.8|1081.2|2728
1647530120000|2022-03-17 15:15:20|1082.8|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|353
1647530130000|2022-03-17 15:15:30|1083|1082.6|1083.4|1083|1083.6|1083|1082.8|1082.4|1753
1647530140000|2022-03-17 15:15:40|1083.6|1083.2|1084.2|1083.6|1084.2|1083.8|1083.6|1083.2|0
1647530150000|2022-03-17 15:15:50|1084|1083.8|1084|1083.8|1084.2|1084|1084|1083.8|7
1647530160000|2022-03-17 15:16:00|1084.2|1084|1085|1084.4|1085.6|1085|1084.2|1084|5217
1647530170000|2022-03-17 15:16:10|1085.2|1084.6|1085|1084.8|1085.4|1084.8|1085|1084.6|0
1647530180000|2022-03-17 15:16:20||1084.6||1084.6||1084.6||1084.6|0
1647530190000|2022-03-17 15:16:30|1084.8|1084.4|1085|1084.6|1085|1084.8|1084.4|1083.8|5886
1647530200000|2022-03-17 15:16:40|1084.8|1084.4|1085.2|1084.6|1085.4|1085|1084.8|1084.4|24
1647530210000|2022-03-17 15:16:50|1085|1084.4|1085|1084.6|1085|1084.6|1085|1084.4|0
1647530220000|2022-03-17 15:17:00|1084.8|1084.4|1084.6|1084.2|1085|1084.4|1084.4|1084|1686
1647530230000|2022-03-17 15:17:10|1084.4|1084.4|1085|1084.6|1085|1084.6|1084.4|1084.4|364
1647530240000|2022-03-17 15:17:20|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085.2|1084.6|0
1647530250000|2022-03-17 15:17:30|1085.4|1085|1085.2|1084.8|1085.8|1085.4|1085.2|1084.8|1320
1647530260000|2022-03-17 15:17:40|1085.4|1084.6|1085|1084.4|1085.4|1085|1084.8|1084.4|6098
1647530270000|2022-03-17 15:17:50|1084.8|1084.2|1085.2|1084.8|1085.4|1084.8|1084.8|1084.2|333
1647530280000|2022-03-17 15:18:00|1085|1084.6|1084.6|1084|1085|1084.6|1084.2|1083.6|4721
1647530290000|2022-03-17 15:18:10|1084.4|1084.2|1085.2|1084.8|1085.4|1084.8|1084.4|1084.2|1733
1647530300000|2022-03-17 15:18:20|1085.4|1085|1086|1085.6|1086.2|1085.8|1085.4|1084.8|8611
1647530310000|2022-03-17 15:18:30|1086.2|1085.8|1085.6|1085|1086.6|1086|1085.4|1085|5938
1647530320000|2022-03-17 15:18:40|1085.2|1085.2|1085|1084.4|1085.4|1085.2|1085|1084.4|1983
1647530330000|2022-03-17 15:18:50|1084.8|1084.2|1085.2|1084.8|1085.4|1085|1084.6|1084|2786
1647530340000|2022-03-17 15:19:00|1085.4|1085|1085.4|1085|1085.8|1085.2|1085.2|1084.8|1624
1647530350000|2022-03-17 15:19:10|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|2120
1647530360000|2022-03-17 15:19:20|1085.4|1085|1085.4|1084.8|1085.4|1085.2|1085|1084.6|5044
1647530370000|2022-03-17 15:19:30|1085.2||1085.2||1085.2||1085.2||0
1647530380000|2022-03-17 15:19:40|1085.4|1085|1086|1085.6|1086|1085.6|1085.2|1085|6079
1647530390000|2022-03-17 15:19:50|1086.2|1085.8|1086.4|1086.2|1086.8|1086.2|1086|1085.8|100
1647530400000|2022-03-17 15:20:00|1086.2|1086|1086.4|1085.8|1086.4|1086|1085.6|1085.2|3726
1647530410000|2022-03-17 15:20:10|1086.2|1086|1086.6|1086.2|1086.8|1086.4|1086|1086|2385
1647530420000|2022-03-17 15:20:20|1086.8|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|360
1647530430000|2022-03-17 15:20:30|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.4|406
1647530440000|2022-03-17 15:20:40|1086.6||1087||1087||1086.6||0
1647530450000|2022-03-17 15:20:50|1087.2|1086.6|1087.6|1087.2|1087.6|1087.2|1087|1086.6|20202
1647530460000|2022-03-17 15:21:00|1087.8|1087|1086.6|1086|1087.8|1087|1086.6|1086|7224
1647530470000|2022-03-17 15:21:10|1086.4|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.6|1311
1647530480000|2022-03-17 15:21:20|1086.8|1086.4|1086.4|1086.2|1087|1086.4|1086.4|1086.2|4021
1647530490000|2022-03-17 15:21:30|1086.2|1086|1086.4|1086|1086.6|1086.2|1086.2|1085.8|7826
1647530500000|2022-03-17 15:21:40|1086.2|1085.8|1086|1085.6|1086.2|1086|1085.8|1085.4|0
1647530510000|2022-03-17 15:21:50|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1647530520000|2022-03-17 15:22:00|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.2|1084.6|784
1647530530000|2022-03-17 15:22:10|1085.6|1085.2|1085|1084.4|1085.8|1085.4|1085|1084.4|858
1647530540000|2022-03-17 15:22:20|1084.8|1084.6|1085.4|1084.8|1085.4|1085|1084.8|1084.4|2540
1647530550000|2022-03-17 15:22:30|1085.2|1084.6|1085.6|1085.2|1085.6|1085.2|1084.8|1084.6|19735
1647530560000|2022-03-17 15:22:40|1085.8|1085.4|1084.8|1084.4|1086|1085.6|1084.8|1084.4|19452
1647530570000|2022-03-17 15:22:50|1084.4|1084.6|1084.8|1084.4|1084.8|1084.6|1084.4|1084.2|17006
1647530580000|2022-03-17 15:23:00|1084.6|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084.2|0
1647530590000|2022-03-17 15:23:10|1084.6|1084|1084.6|1084.2|1084.8|1084.2|1084.6|1084|0
1647530600000|2022-03-17 15:23:20|1084.8|1084.4|1085.4|1085|1085.4|1085|1084.8|1084.4|1956
1647530610000|2022-03-17 15:23:30|1085.2||1085.4||1085.4||1085.2||0
1647530620000|2022-03-17 15:23:40|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.4|6301
1647530630000|2022-03-17 15:23:50|1085.2|1084.4|1084.6|1084.2|1085.2|1084.4|1084.4|1084|2898
1647530640000|2022-03-17 15:24:00|1084.8|1084.4|1085.4|1085|1085.4|1085.2|1084.8|1084.4|1508
1647530650000|2022-03-17 15:24:10|1085.6|1085.2|1085.8|1085.2|1085.8|1085.4|1085.6|1084.8|2300
1647530660000|2022-03-17 15:24:20|1085.6|1085.4|1086|1085.6|1086.2|1085.8|1085.6|1085.4|5985
1647530670000|2022-03-17 15:24:30|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.4|1085|4278
1647530680000|2022-03-17 15:24:40|1086|1085.2|1086|1085.6|1086|1085.6|1086|1085.2|0
1647530690000|2022-03-17 15:24:50|1086.2|1085.8|1086.4|1085.8|1086.4|1086|1086.2|1085.6|490
1647530700000|2022-03-17 15:25:00|1086.2|1085.6|1085.6|1085.2|1086.2|1085.8|1085.2|1084.8|2158
1647530710000|2022-03-17 15:25:10|1085.8|1085.4|1085.4|1085|1085.8|1085.4|1085.2|1084.8|1165
1647530720000|2022-03-17 15:25:20|1085.2|1084.8|1085.4|1085|1085.4|1085|1084.8|1084.4|5270
1647530730000|2022-03-17 15:25:30|1085.6|1084.8|1085.8|1085.2|1086|1085.4|1085.4|1084.8|0
1647530740000|2022-03-17 15:25:40|1085.6|1085|1085.6|1085|1085.6|1085.2|1085.2|1084.8|399
1647530750000|2022-03-17 15:25:50|1085.4|1084.8|1085|1084.4|1085.4|1084.8|1084.8|1084.4|1620
1647530760000|2022-03-17 15:26:00|1084.8|1084.6|1085|1084.6|1085.2|1084.6|1084.8|1084.6|0
1647530770000|2022-03-17 15:26:10|1085.2|1084.8|1085.8|1085.4|1086|1085.6|1085.2|1084.8|591
1647530780000|2022-03-17 15:26:20|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|363
1647530790000|2022-03-17 15:26:30|1085.8|1085.6|1084|1083.6|1085.8|1085.6|1083.8|1083.4|17407
1647530800000|2022-03-17 15:26:40|1084.2|1083.4|1084|1083.6|1084.2|1083.8|1083.8|1083.4|1030
1647530810000|2022-03-17 15:26:50|1083.8|1083.8|1084|1083.6|1084.2|1083.8|1083.8|1083.4|600
1647530820000|2022-03-17 15:27:00|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|1020
1647530830000|2022-03-17 15:27:10|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|843
1647530840000|2022-03-17 15:27:20|1083.8|1083.4|1084.6|1084.2|1084.8|1084.4|1083.8|1083.4|1689
1647530850000|2022-03-17 15:27:30|1084.8|1084.4|1084.6|1084.2|1085|1084.4|1084.4|1084|3960
1647530860000|2022-03-17 15:27:40|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.2|93
1647530870000|2022-03-17 15:27:50|1084.6|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.2|428
1647530880000|2022-03-17 15:28:00|1084.6|1084.2|1084|1083.4|1084.6|1084.4|1084|1083.4|382
1647530890000|2022-03-17 15:28:10|1083.8|1083.2|1084.2|1083.6|1084.2|1084|1083.6|1083.2|884
1647530900000|2022-03-17 15:28:20|1084|1083.8|1084.8|1084.4|1085|1084.6|1084|1083.8|380
1647530910000|2022-03-17 15:28:30|1085|1084.6|1085|1084.6|1085.4|1085|1085|1084.6|4635
1647530920000|2022-03-17 15:28:40|1084.8|1084.4|1084.8|1084.4|1085|1084.4|1084.8|1084.2|0
1647530930000|2022-03-17 15:28:50|1084.6|1084.2|1085.8|1085.4|1086|1085.4|1084.6|1084.2|5098
1647530940000|2022-03-17 15:29:00|1085.6|1085.2|1086.4|1085.8|1086.4|1086|1085.6|1085.2|2497
1647530950000|2022-03-17 15:29:10|1086.2|1086|1085.8|1085.4|1086.2|1086|1085.2|1085|8436
1647530960000|2022-03-17 15:29:20|1085.6|1085.2|1085.8|1085.4|1085.8|1085.6|1085.6|1085.2|4
1647530970000|2022-03-17 15:29:30|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1084.8|0
1647530980000|2022-03-17 15:29:40|1085.6|1085.2|1085.6|1085.4|1085.6|1085.4|1085.4|1085|0
1647530990000|2022-03-17 15:29:50|1085.8|1085.6|1086.4|1086|1087.4|1087|1085.8|1085.4|25667
1647531000000|2022-03-17 15:30:00|1086.6|1085.8|1085.4|1085|1086.6|1086.2|1085.4|1085|2824
1647531010000|2022-03-17 15:30:10|1085.2|1084.8|1085|1084.6|1085.4|1084.8|1084.6|1084.2|890
1647531020000|2022-03-17 15:30:20|1085.2|1084.8|1085.4|1085|1085.6|1085.2|1085.2|1084.8|12005
1647531030000|2022-03-17 15:30:30|1085.6|1085.2|1086|1085.6|1086|1085.6|1085.4|1085.2|2693
1647531040000|2022-03-17 15:30:40|1085.8|1085.4|1086.4|1086|1086.4|1086.2|1085.6|1085.2|22968
1647531050000|2022-03-17 15:30:50|1086.2|1085.8|1085.4|1085|1086.2|1085.8|1085.4|1085|6384
1647531060000|2022-03-17 15:31:00|1085.2|1084.8|1086|1085.6|1086|1085.6|1085.2|1084.8|2247
1647531070000|2022-03-17 15:31:10|1086.2|1085.8|1085.8|1085.2|1086.2|1085.8|1085.4|1085|5109
1647531080000|2022-03-17 15:31:20|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.4|1085|570
1647531090000|2022-03-17 15:31:30|1085.4|1085|1085.6|1085.2|1085.8|1085.4|1085.4|1085|844
1647531100000|2022-03-17 15:31:40|1085.8|1085.4|1085.4|1085|1086|1085.6|1085.4|1085|4241
1647531110000|2022-03-17 15:31:50|1085.6|1085.2|1086.6|1086.2|1086.6|1086.2|1085.6|1085.2|2240
1647531120000|2022-03-17 15:32:00|1086.8|1086.4|1086.4|1086|1087|1086.6|1086.4|1086|765
1647531130000|2022-03-17 15:32:10|1086.2|1085.8|1086.4|1086.2|1086.4|1086.2|1086.2|1085.8|0
1647531140000|2022-03-17 15:32:20|1086.2|1086|1086.4|1085.8|1086.4|1086|1085.6|1085|5080
1647531150000|2022-03-17 15:32:30|1086.2|1085.6|1086.2|1085.6|1086.4|1085.6|1086|1085.6|60
1647531160000|2022-03-17 15:32:40|1086|1085.4|1085.8|1085.2|1086.4|1085.8|1085.6|1085.2|823
1647531170000|2022-03-17 15:32:50|1086|1085.4|1086|1085.4|1086.2|1085.6|1086|1085.2|0
1647531180000|2022-03-17 15:33:00|1086.2|1085.6|1086.2|1085.8|1086.4|1086|1086|1085.6|611
1647531190000|2022-03-17 15:33:10|1086|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.6|122
1647531200000|2022-03-17 15:33:20|1085.8|1085.8|1085.8|1085.4|1086.4|1086|1085.8|1085.4|17220
1647531210000|2022-03-17 15:33:30|1085.6|1085.2|1086|1085.8|1086|1085.8|1085.4|1085.2|7319
1647531220000|2022-03-17 15:33:40|1086.2|1086|1086.6|1086.4|1086.6|1086.4|1086.2|1086|1459
1647531230000|2022-03-17 15:33:50|1086.8|1086.2|1087|1086.6|1087|1086.8|1086.6|1086.2|3918
1647531240000|2022-03-17 15:34:00|1087.2|1086.4|1087.2|1086.6|1087.2|1086.8|1086.6|1086.2|0
1647531250000|2022-03-17 15:34:10|1087.4|1086.8|1087.6|1087.2|1087.6|1087.4|1087.4|1086.8|1364
1647531260000|2022-03-17 15:34:20|1087.4|1087.4|1087.8|1087.2|1087.8|1087.4|1087.4|1087.2|747
1647531270000|2022-03-17 15:34:30|1088|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.2|259
1647531280000|2022-03-17 15:34:40|1088|1087.6|1088|1087.8|1088|1087.8|1087.8|1087.6|0
1647531290000|2022-03-17 15:34:50|1087.8|1087.6|1088.4|1088|1088.4|1088|1087.8|1087.6|17283
1647531300000|2022-03-17 15:35:00|1088.2|1087.8|1087.6|1087.4|1088.2|1087.8|1087.4|1087.2|13377
1647531310000|2022-03-17 15:35:10|1087.4|1087.2|1087.4|1086.8|1087.4|1087.2|1087.2|1086.8|7165
1647531320000|2022-03-17 15:35:20|1087.2|1087|1087.4|1087|1087.4|1087|1087|1086.8|521
1647531330000|2022-03-17 15:35:30|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1086.8|1086.6|13968
1647531340000|2022-03-17 15:35:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|4054
1647531350000|2022-03-17 15:35:50|1086.6|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|2180
1647531360000|2022-03-17 15:36:00|1086.4|1086|1085.8|1085.6|1086.4|1086|1085.8|1085.6|2986
1647531370000|2022-03-17 15:36:10|1086|1085.8|1086.2|1085.8|1086.6|1086.4|1086|1085.8|4100
1647531380000|2022-03-17 15:36:20|1086.4|1086|1086.8|1086.2|1087.2|1086.6|1086.2|1086|82
1647531390000|2022-03-17 15:36:30|1086.6||1086.6||1086.6||1086.6||0
1647531400000|2022-03-17 15:36:40|1086.4|1086|1086.8|1086.2|1086.8|1086.2|1086|1085.6|7720
1647531410000|2022-03-17 15:36:50|1086.6|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|1089
1647531420000|2022-03-17 15:37:00|1086.6|1085.8|1086.2|1085.8|1086.8|1086.4|1086.2|1085.8|3352
1647531430000|2022-03-17 15:37:10|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.2|1085.8|0
1647531440000|2022-03-17 15:37:20|1086.2|1085.8|1085.6|1085.2|1086.2|1085.8|1085.6|1085.2|4847
1647531450000|2022-03-17 15:37:30|1085.2|1085|1085.6|1085|1085.6|1085.2|1085.2|1085|6460
1647531460000|2022-03-17 15:37:40|1085.4|1085.2|1086.4|1086|1086.6|1086|1085.4|1085.2|2590
1647531470000|2022-03-17 15:37:50|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086|0
1647531480000|2022-03-17 15:38:00|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1086.2|1086|1679
1647531500000|2022-03-17 15:38:20|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|498
1647531510000|2022-03-17 15:38:30|1086.4|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.8|11216
1647531520000|2022-03-17 15:38:40|1086|1085.6|1086.6|1086.2|1086.6|1086.2|1086|1085.6|7982
1647531530000|2022-03-17 15:38:50|1086.4|1086|1086.2|1085.6|1086.4|1086|1086.2|1085.6|2360
1647531540000|2022-03-17 15:39:00|1086|1085.8|1086.4|1086|1086.4|1086|1086|1085.8|94
1647531550000|2022-03-17 15:39:10|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086.2|1085.8|0
1647531560000|2022-03-17 15:39:20|1086.4|1086|1086.6|1086.2|1086.8|1086.4|1086.4|1086|5290
1647531570000|2022-03-17 15:39:30|1086.2|1086|1086.2|1085.8|1086.6|1086|1086|1085.8|12092
1647531580000|2022-03-17 15:39:40|1086|1085.6|1086.2|1085.6|1086.4|1086|1085.8|1085.6|5166
1647531590000|2022-03-17 15:39:50|1086|1085.8|1086|1085.6|1086|1085.8|1086|1085.6|0
1647531610000|2022-03-17 15:40:10|1085.8|1085.4|1085.2|1084.8|1085.8|1085.4|1085.2|1084.6|20872
1647531620000|2022-03-17 15:40:20|1085|1084.6|1085.2|1084.8|1085.2|1085|1084.8|1084.6|2551
1647531630000|2022-03-17 15:40:30|1085|1084.6|1085.4|1085|1085.6|1085.2|1085|1084.6|14052
1647531640000|2022-03-17 15:40:40|1085.2|1084.8|1085|1084.8|1085.2|1084.8|1085|1084.8|5923
1647531650000|2022-03-17 15:40:50|1085.2|1085|1084.8|1084.4|1085.4|1085|1084.6|1084.4|6533
1647531660000|2022-03-17 15:41:00|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|7466
1647531670000|2022-03-17 15:41:10|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|0
1647531690000|2022-03-17 15:41:30|1084.8|1084.4|1085.6|1085.2|1085.6|1085.2|1084.6|1084.4|3266
1647531700000|2022-03-17 15:41:40|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|0
1647531710000|2022-03-17 15:41:50|1085.6|1085.4|1085.2|1084.6|1085.6|1085.4|1085.2|1084.6|5254
1647531720000|2022-03-17 15:42:00|1085|1084.4|1084.6|1084|1085|1084.4|1084.4|1084|3774
1647531730000|2022-03-17 15:42:10|1084.4|1083.8|1085|1084.8|1085.8|1085.2|1084.4|1083.8|60493
1647531740000|2022-03-17 15:42:20|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|2427
1647531750000|2022-03-17 15:42:30|1085.2|1084.8|1085.8|1085.4|1085.8|1085.4|1085.2|1084.8|8102
1647531760000|2022-03-17 15:42:40|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|0
1647531770000|2022-03-17 15:42:50|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1084.8|4714
1647531780000|2022-03-17 15:43:00|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|1091
1647531820000|2022-03-17 15:43:40|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.6|1084.4|6177
1647531830000|2022-03-17 15:43:50|1084.6|1084.2|1084.2|1083.8|1084.6|1084.4|1084|1083.8|2541
1647531840000|2022-03-17 15:44:00|1084|1083.6|1083.8|1083.4|1084|1083.8|1083.8|1083.4|2088
1647531850000|2022-03-17 15:44:10|1084|1083.6|1084.2|1083.8|1084.2|1084|1084|1083.6|373
1647531860000|2022-03-17 15:44:20||1084||1083.8||1084||1083.8|0
1647531870000|2022-03-17 15:44:30||1084||1084||1084||1084|1041
1647531880000|2022-03-17 15:44:40|1084.4|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1084|2006
1647531900000|2022-03-17 15:45:00|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|3210
1647531910000|2022-03-17 15:45:10||1083.8||1084||1084||1083.8|0
1647531920000|2022-03-17 15:45:20|1084.2|1083.8|1083.4|1083|1084.2|1083.8|1083.2|1082.8|8531
1647531940000|2022-03-17 15:45:40|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.8|306
1647531950000|2022-03-17 15:45:50|1082.8|1083|1083.6|1083.2|1083.6|1083.2|1082.8|1082.6|7766
1647531960000|2022-03-17 15:46:00|1083.4|1083|1083.6|1083.2|1083.6|1083.4|1083.4|1083|1717
1647531970000|2022-03-17 15:46:10|1083.8|1083.4|1084|1083.4|1084|1083.8|1083.8|1083.4|3863
1647531980000|2022-03-17 15:46:20|1083.8||1083.8||1084||1083.8||0
1647532000000|2022-03-17 15:46:40|1084|1083.6|1084.2|1084|1084.2|1084|1083.8|1083.6|4957
1647532010000|2022-03-17 15:46:50|1084|1083.8|1083.8|1083.4|1084.2|1083.8|1083.8|1083.2|4865
1647532020000|2022-03-17 15:47:00|1084|1083.2|1083.2|1083|1084|1083.4|1083.2|1083|1253
1647532030000|2022-03-17 15:47:10|1083|1082.8|1083.4|1083|1083.4|1083.2|1083|1082.8|5467
1647532040000|2022-03-17 15:47:20|1083.2|1083.2|1083.6|1083.4|1083.6|1083.4|1083.2|1083|2947
1647532050000|2022-03-17 15:47:30|1083.4|1083.2|1083.4|1083|1083.4|1083.2|1083.2|1082.8|4502
1647532060000|2022-03-17 15:47:40|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.4|1083|2912
1647532070000|2022-03-17 15:47:50|1083.8|1083.4|1083.8|1083.6|1083.8|1083.6|1083.8|1083.4|3339
1647532080000|2022-03-17 15:48:00|1083.6|1083.4|1082.8|1082.4|1083.6|1083.4|1082.8|1082.4|5530
1647532090000|2022-03-17 15:48:10|1082.6|1082.2|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|6476
1647532100000|2022-03-17 15:48:20|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1081.8|2517
1647532110000|2022-03-17 15:48:30|1082.8|1082.4|1083.2|1083|1083.4|1083|1082.6|1082|4440
1647532130000|2022-03-17 15:48:50|1083.4|1083.2|1083.4|1083|1083.4|1083.2|1083.4|1083|1817
1647532140000|2022-03-17 15:49:00||1083.2||1083||1083.2||1083|922
1647532150000|2022-03-17 15:49:10|1083.2|1083.2|1082.6|1082|1083.4|1083.2|1082.4|1082|5070
1647532160000|2022-03-17 15:49:20|1082.4|1082.2|1082.6|1082.2|1082.6|1082.4|1082.4|1082|446
1647532170000|2022-03-17 15:49:30|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|6842
1647532180000|2022-03-17 15:49:40|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.4|314
1647532190000|2022-03-17 15:49:50|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|3176
1647532210000|2022-03-17 15:50:10|1082.2|1082.2|1082.2|1081.8|1082.4|1082.2|1082|1081.8|4374
1647532220000|2022-03-17 15:50:20|1082|1082|1082.6|1082.2|1082.6|1082.2|1082|1081.8|16
1647532230000|2022-03-17 15:50:30|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.2|1081.8|6548
1647532240000|2022-03-17 15:50:40|1082.6|1082.2|1082.6|1082.4|1082.8|1082.4|1082.4|1082|3375
1647532250000|2022-03-17 15:50:50|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.2|1082|4726
1647532260000|2022-03-17 15:51:00|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082|1081.6|3393
1647532270000|2022-03-17 15:51:10|1082|1081.6|1082|1081.6|1082.2|1081.6|1081.8|1081.4|473
1647532280000|2022-03-17 15:51:20|1081.8|1081.8|1081.8|1081.4|1081.8|1081.8|1081.6|1081.4|2652
1647532290000|2022-03-17 15:51:30|1082|1081.6|1082.4|1081.8|1082.4|1082|1082|1081.6|3679
1647532300000|2022-03-17 15:51:40||1082||1082||1082||1082|0
1647532310000|2022-03-17 15:51:50|1082.6|1082.2|1082.6|1082.4|1082.6|1082.4|1082.6|1082.2|11426
1647532320000|2022-03-17 15:52:00|1082.4|1082.2|1083|1082.6|1083.2|1082.6|1082.4|1082|18296
1647532340000|2022-03-17 15:52:20|1083.2|1082.8|1083.2|1083|1083.2|1083|1083|1082.8|3518
1647532350000|2022-03-17 15:52:30|1083.4|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1083|8675
1647532360000|2022-03-17 15:52:40|1083.2||1083.4||1083.4||1083.2||0
1647532370000|2022-03-17 15:52:50|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|8431
1647532380000|2022-03-17 15:53:00||1083.6||1083.6||1083.6||1083.4|0
1647532390000|2022-03-17 15:53:10|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|13062
1647532400000|2022-03-17 15:53:20|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|0
1647532410000|2022-03-17 15:53:30|1085|1084.2|1085|1084.6|1085|1084.8|1084.8|1084.2|48038
1647532420000|2022-03-17 15:53:40|1084.8||1085||1085||1084.8||565
1647532440000|2022-03-17 15:54:00|1084.8|1084.8|1084.6|1084.2|1085.6|1085.2|1084.4|1084|18408
1647532450000|2022-03-17 15:54:10|1084.8|1084.4|1085.4|1085|1085.4|1085|1084.8|1084.4|36
1647532460000|2022-03-17 15:54:20|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.6|1085|8056
1647532470000|2022-03-17 15:54:30|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|2559
1647532490000|2022-03-17 15:54:50|1086.2|1085.8|1085.8|1085.4|1086.4|1086|1085.4|1084.8|20166
1647532500000|2022-03-17 15:55:00|1086|1085.6|1085.6|1085.2|1086.2|1086|1085.6|1085|3695
1647532510000|2022-03-17 15:55:10|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.4|1085|188
1647532520000|2022-03-17 15:55:20|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|0
1647532540000|2022-03-17 15:55:40|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.6|4496
1647532550000|2022-03-17 15:55:50|1085.4|1085|1085.4|1084.8|1085.4|1085|1085.4|1084.8|0
1647532560000|2022-03-17 15:56:00|1085.2|1084.6|1085|1084.4|1085.2|1084.6|1084.8|1084.4|3669
1647532570000|2022-03-17 15:56:10|1084.8|1084.2|1084|1083.6|1084.8|1084.2|1084|1083.6|1470
1647532590000|2022-03-17 15:56:30|1084.2|1083.8|1084.2|1084|1084.4|1084|1084.2|1083.6|3711
1647532600000|2022-03-17 15:56:40|1084.4|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|2504
1647532610000|2022-03-17 15:56:50|||||||||500
1647532620000|2022-03-17 15:57:00|1084.6|1084.2|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|4333
1647532630000|2022-03-17 15:57:10|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|2029
1647532640000|2022-03-17 15:57:20|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|6148
1647532650000|2022-03-17 15:57:30|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|0
1647532660000|2022-03-17 15:57:40|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|2023
1647532670000|2022-03-17 15:57:50|1084.2||1084.2||1084.4||1084.2||0
1647532680000|2022-03-17 15:58:00|1084.4|1083.8|1084.4|1084|1084.4|1084|1084|1083.8|4461
1647532690000|2022-03-17 15:58:10|1084.6|1084.2|1084.8|1084.4|1085|1084.6|1084.6|1084.2|12847
1647532700000|2022-03-17 15:58:20|1084.6|1084.2|1083.8|1083.6|1084.6|1084.2|1083.6|1083.2|15362
1647532710000|2022-03-17 15:58:30|1084|1083.8|1084.4|1084|1084.4|1084|1083.4|1083.2|951
1647532730000|2022-03-17 15:58:50|1084.2|1083.8|1084.6|1084.2|1084.6|1084.2|1084|1083.6|12571
1647532740000|2022-03-17 15:59:00|1084.8|1084.4|1085.4|1085|1085.6|1085.2|1084.8|1084.4|1913
1647532750000|2022-03-17 15:59:10|1085.6|1085.2|1084.6|1084.4|1085.6|1085.2|1084.4|1084|7046
1647532760000|2022-03-17 15:59:20|1084.8|1084.6|1085|1084.4|1085.6|1085.4|1084.8|1084.4|6492
1647532770000|2022-03-17 15:59:30|1085.2|1084.6|1085.2|1084.8|1085.2|1085|1085.2|1084.4|3085
1647532780000|2022-03-17 15:59:40|1085.4|1085|1085|1084.6|1085.6|1085.2|1085|1084.6|2188
1647532790000|2022-03-17 15:59:50|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|925
1647532800000|2022-03-17 16:00:00|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.6|262
1647532810000|2022-03-17 16:00:10||1085.2||1085||1085.2||1085|0
1647532820000|2022-03-17 16:00:20|1085.6|1085.2|1085.4|1085|1086|1085.8|1085.4|1085|10546
1647532830000|2022-03-17 16:00:30|1085.6|1085.2|1085.6|1085.2|1086|1085.6|1085.6|1085.2|1338
1647532840000|2022-03-17 16:00:40|1085.4|1085|1085.4|1084.8|1085.4|1085|1085.2|1084.6|0
1647532850000|2022-03-17 16:00:50|1085.2|1085|1085.2|1084.6|1085.2|1085|1085|1084.6|0
1647532860000|2022-03-17 16:01:00|1085|1084.8|1084.8|1084.4|1085|1084.8|1084.6|1084.2|1686
1647532870000|2022-03-17 16:01:10|1084.6|1084.2|1085|1084.6|1085|1084.6|1084.6|1084.2|2238
1647532880000|2022-03-17 16:01:20|1084.8|1084.4|1085|1084.8|1085|1084.8|1084.8|1084.4|1598
1647532890000|2022-03-17 16:01:30|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|5261
1647532900000|2022-03-17 16:01:40|1085|1084.8|1084.8|1084.4|1085.2|1085|1084.8|1084.4|4023
1647532910000|2022-03-17 16:01:50|1084.6|1084.2|1084.4|1084.2|1084.6|1084.4|1084.4|1084.2|522
1647532920000|2022-03-17 16:02:00|1084.6|1084.4|1085.6|1085|1085.8|1085.4|1084.6|1084.4|8550
1647532930000|2022-03-17 16:02:10|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|1085
1647532940000|2022-03-17 16:02:20|1085.4|1085|1085.6|1085.2|1085.6|1085.4|1085.4|1085|0
1647532950000|2022-03-17 16:02:30||1085.4||1085.2||1085.4||1085.2|0
1647532970000|2022-03-17 16:02:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|4198
1647532980000|2022-03-17 16:03:00|1086|1085.6|1085.4|1085|1086|1085.8|1085.2|1084.8|14616
1647533000000|2022-03-17 16:03:20|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|634
1647533010000|2022-03-17 16:03:30|1085.2||1085.4||1085.4||1085.2||0
1647533020000|2022-03-17 16:03:40|1085.6|1085.2|1085.8|1085.4|1086|1085.8|1085.6|1085.2|7842
1647533040000|2022-03-17 16:04:00|1085.6|1085.2|1085.4|1085.2|1085.6|1085.2|1085.4|1085|13879
1647533050000|2022-03-17 16:04:10|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|639
1647533060000|2022-03-17 16:04:20|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|3040
1647533080000|2022-03-17 16:04:40|1086.2|1085.8|1086.2|1086|1086.2|1086|1086.2|1085.6|11690
1647533090000|2022-03-17 16:04:50|||||||||1621
1647533100000|2022-03-17 16:05:00|1086.4|1086.2|1087|1086.8|1087|1086.8|1086.4|1086|2529
1647533110000|2022-03-17 16:05:10|1087.2|1087|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|9871
1647533120000|2022-03-17 16:05:20|1087.4|1087|1087|1086.6|1087.6|1087|1086.6|1086.4|21604
1647533130000|2022-03-17 16:05:30|1086.8|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|1210
1647533140000|2022-03-17 16:05:40|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.2|1086|16905
1647533150000|2022-03-17 16:05:50|1086.2|1086.2|1086.2|1085.8|1086.6|1086.4|1086|1085.6|25166
1647533160000|2022-03-17 16:06:00|1086.4|1086|1086.4|1086|1086.6|1086.2|1086|1085.6|2627
1647533170000|2022-03-17 16:06:10|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1085.8|0
1647533180000|2022-03-17 16:06:20|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|494
1647533190000|2022-03-17 16:06:30|1086.8|1086.4|1087|1086.6|1087.2|1086.8|1086.8|1086.4|2072
1647533200000|2022-03-17 16:06:40|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.6|5261
1647533210000|2022-03-17 16:06:50|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|9000
1647533220000|2022-03-17 16:07:00|1087.6|1087.2|1086.2|1085.8|1087.6|1087.2|1086.2|1085.8|24772
1647533230000|2022-03-17 16:07:10|1086.4|1086|1086.8|1086.4|1086.8|1086.4|1086.4|1086|0
1647533240000|2022-03-17 16:07:20|1087|1086.6|1087.2|1086.6|1087.2|1086.8|1087|1086.4|1020
1647533250000|2022-03-17 16:07:30|1087|1086.8|1087.4|1087|1087.6|1087.2|1087|1086.8|597
1647533260000|2022-03-17 16:07:40|1087.6|1087.2|1088|1087.6|1088|1087.6|1087.4|1087.2|1857
1647533270000|2022-03-17 16:07:50|1087.8|1087.4|1087.4|1087|1087.8|1087.4|1087.4|1087|10844
1647533280000|2022-03-17 16:08:00|1087.2||1087.4||1087.4||1087.2||6768
1647533290000|2022-03-17 16:08:10|1087.6|1087.2|1088|1087.8|1088|1087.8|1087.4|1087|3428
1647533300000|2022-03-17 16:08:20|1088.2|1088|1088.2|1087.8|1088.4|1088|1088|1087.8|1591
1647533320000|2022-03-17 16:08:40|1088|1087.6|1087.6|1087.2|1088|1087.6|1087.6|1087.2|14686
1647533330000|2022-03-17 16:08:50|1087.8|1087|1088|1087.4|1088|1087.6|1087.8|1087|1672
1647533340000|2022-03-17 16:09:00|1088.2|1087.6|1088.6|1088.2|1088.6|1088.2|1088|1087.6|3533
1647533350000|2022-03-17 16:09:10|1088.8|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|0
1647533360000|2022-03-17 16:09:20|1088.4|1088.2|1088.6|1088.2|1088.6|1088.4|1088.4|1088|317
1647533370000|2022-03-17 16:09:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|571
1647533380000|2022-03-17 16:09:40|1089|1088.6|1089|1088.6|1089|1088.8|1088.8|1088.4|1516
1647533390000|2022-03-17 16:09:50|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1647533400000|2022-03-17 16:10:00|1089|1088.6|1088.8|1088.4|1089.2|1089|1088.6|1088.2|17458
1647533410000|2022-03-17 16:10:10||1088.2||1088.4||1088.4||1088.2|0
1647533420000|2022-03-17 16:10:20|1088.6|1088.2|1088.8|1088.2|1088.8|1088.2|1087.8|1087.4|14479
1647533430000|2022-03-17 16:10:30|1089|1088.4|1088.6|1088|1089.2|1088.6|1088.4|1088|13659
1647533440000|2022-03-17 16:10:40|1088.4|1088.2|1088|1087.4|1088.4|1088.2|1087.8|1087.4|1666
1647533450000|2022-03-17 16:10:50|1087.8|1087.6|1088.4|1088|1088.4|1088|1087.8|1087.4|16849
1647533460000|2022-03-17 16:11:00|1088.2|1087.8|1087.8|1087.6|1088.4|1088|1087.8|1087.6|5759
1647533470000|2022-03-17 16:11:10|1087.6|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|481
1647533480000|2022-03-17 16:11:20|1088|1087.6|1088.4|1088.2|1088.4|1088.2|1087.8|1087.6|17082
1647533490000|2022-03-17 16:11:30|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|5388
1647533500000|2022-03-17 16:11:40||1088.2||1088||1088.2||1088|430
1647533510000|2022-03-17 16:11:50||1088.2||1088||1088.2||1088|0
1647533530000|2022-03-17 16:12:10|1088.6|1088.2|1088.4|1088|1088.6|1088.4|1088.4|1088|6291
1647533540000|2022-03-17 16:12:20|1088.6|1088.2|1088.4|1088|1088.8|1088.6|1088.2|1087.8|11131
1647533550000|2022-03-17 16:12:30|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|453
1647533560000|2022-03-17 16:12:40|1088.2|1088.2|1088|1087.8|1088.2|1088.2|1088|1087.8|66
1647533570000|2022-03-17 16:12:50|1087.8|1087.6|1087.4|1087.2|1087.8|1087.6|1087.2|1087|33509
1647533580000|2022-03-17 16:13:00|1087.6|1087.4|1088.4|1088|1088.4|1088|1087.6|1087.4|4778
1647533590000|2022-03-17 16:13:10|1088.6|1088.2|1088.6|1088.4|1088.8|1088.4|1088.4|1088|1918
1647533600000|2022-03-17 16:13:20|1088.4|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088.2|2535
1647533610000|2022-03-17 16:13:30|1088.6|1088.4|1089.2|1088.8|1089.4|1089.2|1088.4|1088.2|9580
1647533620000|2022-03-17 16:13:40|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.4|1088|18225
1647533630000|2022-03-17 16:13:50|1089|1088.4|1089|1088.6|1089|1088.8|1088.8|1088.4|2917
1647533640000|2022-03-17 16:14:00|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.8|1414
1647533660000|2022-03-17 16:14:20|1088.8|1088.6|1088.4|1088|1088.8|1088.6|1088.4|1088|1118
1647533670000|2022-03-17 16:14:30|1088.6|1088.2|1089.2|1088.8|1089.2|1088.8|1088.6|1088.2|4587
1647533680000|2022-03-17 16:14:40|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|8049
1647533690000|2022-03-17 16:14:50|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.2|1089|17103
1647533700000|2022-03-17 16:15:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|367
1647533710000|2022-03-17 16:15:10|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|2100
1647533720000|2022-03-17 16:15:20|1090.6|1089.8|1090.2|1089.8|1090.6|1089.8|1090.2|1089.8|3832
1647533730000|2022-03-17 16:15:30|1090|1089.6|1090|1089.4|1090|1089.6|1090|1089.4|611
1647533740000|2022-03-17 16:15:40|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1647533750000|2022-03-17 16:15:50|1089.8|1089.2|1089.8|1089|1089.8|1089.2|1089.8|1089|2386
1647533760000|2022-03-17 16:16:00|1089.6|1089.2|1089|1088.6|1089.6|1089.2|1089|1088.2|149
1647533770000|2022-03-17 16:16:10|1089.2||1089.2||1089.4||1089||1084
1647533780000|2022-03-17 16:16:20|1088.8|1088.4|1089|1088.2|1089|1088.4|1088.8|1088.2|507
1647533790000|2022-03-17 16:16:30||1088.4||1088.4||1088.4||1088.4|0
1647533800000|2022-03-17 16:16:40|1089.2|1088.6|1089.8|1089|1089.8|1089|1089.2|1088.6|0
1647533810000|2022-03-17 16:16:50|1089.6|1089.2|1089.8|1089.2|1089.8|1089.2|1089.6|1089.2|228
1647533820000|2022-03-17 16:17:00|1090.2|1089.4|1091|1090.2|1091|1090.2|1090.2|1089.4|841
1647533830000|2022-03-17 16:17:10|1090.8|1090.4|1090.6|1090.2|1091|1090.4|1090.6|1090.2|1271
1647533840000|2022-03-17 16:17:20|1090.8|1090.4|1091|1090.4|1091|1090.4|1090.8|1090.4|483
1647533850000|2022-03-17 16:17:30|||||||||500
1647533880000|2022-03-17 16:18:00|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.4|1089.8|1588
1647533890000|2022-03-17 16:18:10|1090.8||1090.6||1090.8||1090.6||0
1647533900000|2022-03-17 16:18:20|1090.4|1090|1090.6|1090|1090.6|1090|1090.4|1090|0
1647533910000|2022-03-17 16:18:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|2107
1647533920000|2022-03-17 16:18:40|||||||||2108
1647533930000|2022-03-17 16:18:50|1089.6|1089.4|1090|1089.4|1090|1089.4|1089.6|1089|2321
1647533950000|2022-03-17 16:19:10|1090.2|1089.8|1090.6|1090.2|1090.6|1090.2|1090.2|1089.8|0
1647533960000|2022-03-17 16:19:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|4
1647533970000|2022-03-17 16:19:30|1091.2|1090.6|1091.2|1090.6|1091.2|1090.8|1091.2|1090.6|5774
1647533980000|2022-03-17 16:19:40|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.8|1090.2|7438
1647533990000|2022-03-17 16:19:50||1090||1090||1090||1090|0
1647534000000|2022-03-17 16:20:00|1091.2|1090.6|1091.6|1091.2|1091.6|1091.2|1091.2|1090.6|1204
1647534010000|2022-03-17 16:20:10|1091.4|1091|1090.8|1090.2|1091.4|1091|1090.8|1090.2|2115
1647534020000|2022-03-17 16:20:20|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1089.8|875
1647534030000|2022-03-17 16:20:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|2894
1647534040000|2022-03-17 16:20:40|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|6040
1647534050000|2022-03-17 16:20:50|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090.4|1089.8|2392
1647534060000|2022-03-17 16:21:00|1090.6|1090|1090.6|1090|1090.6|1090|1090.4|1089.8|3591
1647534070000|2022-03-17 16:21:10|1090.4|1089.8|1091.2|1090.4|1091.2|1090.4|1090.4|1089.8|3860
1647534080000|2022-03-17 16:21:20|1091.4|1090.6|1092|1091.4|1092|1091.4|1091.4|1090.6|611
1647534090000|2022-03-17 16:21:30|||||||||500
1647534100000|2022-03-17 16:21:40|1091.6|1091|1091.8|1091.2|1091.8|1091.2|1091.6|1091|1111
1647534110000|2022-03-17 16:21:50|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|6952
1647534120000|2022-03-17 16:22:00|1091.4|1090.8|1091.6|1091|1091.8|1091|1091.2|1090.8|3776
1647534130000|2022-03-17 16:22:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|565
1647534140000|2022-03-17 16:22:20|1091.6|1091|1091.8|1091|1091.8|1091|1091.6|1091|851
1647534150000|2022-03-17 16:22:30|1092|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.2|0
1647534160000|2022-03-17 16:22:40|1091.6|1091|1091.8|1091.2|1091.8|1091.4|1091.6|1091|567
1647534170000|2022-03-17 16:22:50|||||||||8485
1647534180000|2022-03-17 16:23:00|1092.4|1091.8|1092|1091.6|1092.4|1091.8|1092|1091.6|539
1647534190000|2022-03-17 16:23:10|1091.8|1091.4|1091.8|1091.2|1091.8|1091.4|1091.8|1091.2|530
1647534200000|2022-03-17 16:23:20|1092|1091.6|1092.4|1091.8|1092.4|1091.8|1092|1091.6|549
1647534210000|2022-03-17 16:23:30|1092.6|1092|1092.4|1091.8|1092.6|1092|1092.4|1091.8|1403
1647534220000|2022-03-17 16:23:40|1092.6|1091.6|1092.4|1091.6|1092.6|1091.6|1092.4|1091.6|0
1647534230000|2022-03-17 16:23:50|1092.2||1092.2||1092.4||1092.2||1745
1647534240000|2022-03-17 16:24:00|||||||||11
1647534260000|2022-03-17 16:24:20|1091.8|1091.2|1090.8|1090.2|1091.8|1091.2|1090.8|1090.2|25561
1647534270000|2022-03-17 16:24:30|1091|1090.4|1091.4|1091|1091.6|1091|1091|1090.4|3934
1647534280000|2022-03-17 16:24:40|1091.6|1090.8|1091.6|1091.2|1091.8|1091.2|1091.4|1090.8|926
1647534290000|2022-03-17 16:24:50|1091.8|1090.8|1091.4|1090.6|1091.8|1090.8|1091.4|1090.6|186
1647534300000|2022-03-17 16:25:00|1091.2|1091.2|1091.4|1090.6|1091.8|1091.2|1091.2|1090.6|1061
1647534310000|2022-03-17 16:25:10|1091.2|1090.8|1091.4|1090.8|1091.6|1090.8|1091.2|1090.8|611
1647534320000|2022-03-17 16:25:20|1091|1090.4|1090.6|1090|1091|1090.4|1090.6|1090|5726
1647534330000|2022-03-17 16:25:30|1090.8|1090.2|1091|1090.2|1091|1090.2|1090.6|1090|4351
1647534340000|2022-03-17 16:25:40|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|1981
1647534350000|2022-03-17 16:25:50|1091.4|1090.4|1091|1090.4|1091.4|1090.4|1091|1090.4|890
1647534360000|2022-03-17 16:26:00|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1338
1647534390000|2022-03-17 16:26:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|1640
1647534400000|2022-03-17 16:26:40|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|451
1647534410000|2022-03-17 16:26:50|1091.8|1091.2|1091.4|1090.6|1091.8|1091.2|1091.2|1090.6|1747
1647534420000|2022-03-17 16:27:00|1091|1090.4|1090.6|1090|1091|1090.4|1090.6|1090|1280
1647534430000|2022-03-17 16:27:10|1090.4|1089.8|1090.6|1089.8|1090.6|1090|1090.4|1089.8|0
1647534440000|2022-03-17 16:27:20|1090.4|1090|1090.8|1090.2|1090.8|1090.2|1090.4|1090|1531
1647534450000|2022-03-17 16:27:30|1091|1090.4|1091.2|1090.6|1091.2|1090.6|1091|1090.4|1045
1647534460000|2022-03-17 16:27:40|1091.4|1090.2|1091|1090.4|1091.4|1090.4|1091|1090.2|1181
1647534480000|2022-03-17 16:28:00|1091.2|1090.6|1090.8|1090.2|1091.4|1090.6|1090.8|1090.2|1031
1647534490000|2022-03-17 16:28:10|1091|1090.4|1090.6|1090|1091|1090.4|1090.4|1089.8|8479
1647534500000|2022-03-17 16:28:20|1090.8|1090.2|1091|1090.2|1091|1090.2|1090.8|1090.2|2855
1647534510000|2022-03-17 16:28:30|1091.6|1090.4|1091.6|1091|1091.6|1091|1091.6|1090.4|293
1647534520000|2022-03-17 16:28:40|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.8|1091.2|162
1647534530000|2022-03-17 16:28:50|1091.8|1091.6|1091.6|1090.8|1092|1091.6|1091.4|1090.8|7333
1647534540000|2022-03-17 16:29:00|1092|1091|1092|1091.4|1092|1091.4|1092|1091|729
1647534550000|2022-03-17 16:29:10|1092.4|1092|1092.2|1091.6|1092.6|1092|1092.2|1091.6|4724
1647534560000|2022-03-17 16:29:20|1092.6|1091.8|1092.2|1091.6|1092.6|1091.8|1092.2|1091.6|35
1647534570000|2022-03-17 16:29:30|1092|1091.4|1091.4|1090.8|1092|1091.4|1091.4|1090.8|1948
1647534580000|2022-03-17 16:29:40|1091|1090.4|1091.6|1091|1091.6|1091|1091|1090.4|2152
1647534590000|2022-03-17 16:29:50|1091.8|1090.8|1091|1090.2|1091.8|1091|1090.8|1090|3494
1647590410000|2022-03-18 08:00:10|1091.4|1091|1092.6|1091.4|1093|1092|1090.6|1090|65450
1647590420000|2022-03-18 08:00:20|1092.4|1091.6|1090.2|1089.2|1093|1092.2|1090.2|1089.2|7700
1647590430000|2022-03-18 08:00:30|1090.4|1089.4|1092.6|1091.6|1093|1092.4|1090.4|1089.4|20163
1647590440000|2022-03-18 08:00:40|1092.4|1091.4|1092|1091|1092.8|1091.6|1091.2|1090.4|5881
1647590450000|2022-03-18 08:00:50|1091.8|1090.4|1091|1090.2|1092.2|1091.2|1090.6|1089.8|9119
1647590460000|2022-03-18 08:01:00|1091.4|1090.4|1091.4|1090.4|1091.8|1091|1090.8|1089.8|3115
1647590470000|2022-03-18 08:01:10|1091.6|1090.6|1091.8|1091|1091.8|1091|1091.2|1090.2|0
1647590480000|2022-03-18 08:01:20|1091.6|1090.8|1092.4|1091.4|1093|1092.2|1091.6|1090.8|2895
1647590490000|2022-03-18 08:01:30|1092|1091.2|1091.8|1091|1092.6|1092.2|1091.8|1090.8|2472
1647590500000|2022-03-18 08:01:40|1092|1091.2|1092.2|1091.4|1092.2|1091.4|1092|1091.2|0
1647590510000|2022-03-18 08:01:50|1092.4|1091.6|1092.2|1091.4|1092.8|1091.8|1092|1091.4|0
1647590520000|2022-03-18 08:02:00|1092|1091|1093|1092.4|1093|1092.4|1091.4|1090.4|8645
1647590530000|2022-03-18 08:02:10|1093.4|1092.6|1093.8|1092.8|1094|1093|1093|1092.4|8249
1647590540000|2022-03-18 08:02:20|1093.4|1092.4|1093|1092|1093.8|1092.6|1092.6|1091.6|762
1647590550000|2022-03-18 08:02:30|1093.2|1092.2|1093|1092|1093.8|1093|1093|1092|3751
1647590560000|2022-03-18 08:02:40|1092.6|1091.6|1092.2|1091.2|1092.6|1091.6|1091.8|1091.2|2135
1647590570000|2022-03-18 08:02:50|1092|1090.8|1091.4|1090.6|1092|1090.8|1090.8|1090|2107
1647590580000|2022-03-18 08:03:00|1091.6|1090.8|1091|1090.2|1091.8|1091|1090.8|1090.2|4572
1647590590000|2022-03-18 08:03:10|1090.8|1090|1091|1090.2|1091.4|1090.6|1090.2|1090|15202
1647590600000|2022-03-18 08:03:20|1091.2|1090.6|1091|1090|1091.2|1090.6|1091|1090|0
1647590610000|2022-03-18 08:03:30|1090.8|1090.2|1090.2|1089.4|1091|1090.2|1090|1089.4|45288
1647590620000|2022-03-18 08:03:40|1090.6|1089.6|1089.6|1089.4|1090.8|1090|1089.6|1089.4|5833
1647590630000|2022-03-18 08:03:50|1089.8|1089.6|1087.4|1086.6|1090.2|1089.6|1087.4|1086.4|15499
1647590640000|2022-03-18 08:04:00|1087.2|1086.4|1088|1087.2|1088|1087.4|1087|1086.4|0
1647590650000|2022-03-18 08:04:10|1087.8|1087|1087.8|1086.6|1088|1087.2|1087.2|1086.4|4562
1647590660000|2022-03-18 08:04:20|1087.6|1086.8|1088|1087|1088.4|1087.6|1087.6|1086.8|5440
1647590670000|2022-03-18 08:04:30|1087.8|1086.8|1086.4|1085.6|1087.8|1086.8|1086.4|1085.6|704
1647590680000|2022-03-18 08:04:40|1086.2|1085.4|1086.2|1085.4|1086.4|1085.8|1086|1085.4|1130
1647590690000|2022-03-18 08:04:50|1086.4|1085.6|1086.8|1086|1087.2|1086.4|1086.2|1085.6|6266
1647590700000|2022-03-18 08:05:00|1087|1086.2|1090.2|1089.6|1090.2|1089.6|1086.8|1086.2|11396
1647590710000|2022-03-18 08:05:10|1090.4|1089.8|1090|1089.2|1091|1090.4|1089.8|1088.8|3031
1647590720000|2022-03-18 08:05:20|1090.2|1089.4|1088.4|1087.8|1090.4|1089.8|1088.4|1087.8|3569
1647590730000|2022-03-18 08:05:30|1088.6|1088|1089.2|1088.6|1089.2|1088.6|1088.6|1088|3396
1647590740000|2022-03-18 08:05:40|1089|1088.2|1088|1087.2|1089|1088.2|1087.2|1086.4|2456
1647590750000|2022-03-18 08:05:50|1087.8|1086.8|1086.6|1085.8|1087.8|1086.8|1086.4|1085.6|2061
1647590760000|2022-03-18 08:06:00|1086.8|1085.6|1088|1087.6|1088|1087.6|1086.8|1085.6|3479
1647590770000|2022-03-18 08:06:10|1088.4|1087.8|1088.4|1087.6|1089.2|1088.2|1088|1087.2|17668
1647590780000|2022-03-18 08:06:20|1088.6|1088|1089|1088.6|1089|1088.6|1088.6|1088|0
1647590790000|2022-03-18 08:06:30|1089.2|1088.8|1088.8|1088|1089.6|1088.8|1088.4|1087.2|3631
1647590800000|2022-03-18 08:06:40|1088.4|1087.4|1088.8|1088.2|1089|1088.6|1088|1087|2774
1647590810000|2022-03-18 08:06:50|1089|1088|1089|1088.4|1089|1088.4|1088.2|1087.8|204
1647590820000|2022-03-18 08:07:00|1088.8|1088.6|1088.2|1087.4|1088.8|1088.6|1088.2|1087.4|1021
1647590830000|2022-03-18 08:07:10|1087.8|1087.2|1086.6|1085.6|1087.8|1087.2|1086.6|1085.6|2620
1647590840000|2022-03-18 08:07:20|1087|1086.2|1086|1085.2|1087|1086.2|1085.8|1085|1058
1647590850000|2022-03-18 08:07:30|1086.4|1085.4|1087.6|1087.2|1088.4|1087.4|1086.4|1085.4|9526
1647590860000|2022-03-18 08:07:40|1087.8|1086.8|1087.6|1087|1087.8|1087.6|1086.6|1086|21697
1647590870000|2022-03-18 08:07:50|1087.8|1087.2|1088.8|1087.8|1089|1088.6|1087.8|1087.2|1879
1647590880000|2022-03-18 08:08:00|1089|1088|1088.8|1088.2|1089|1088.2|1088.8|1088|302
1647590890000|2022-03-18 08:08:10|1088.6|1088|1089|1088.6|1089|1088.6|1088.4|1087.8|1412
1647590900000|2022-03-18 08:08:20|1089.2|1088.8|1090|1089.2|1090.4|1089.8|1089.2|1088.6|23444
1647590910000|2022-03-18 08:08:30|1090.2|1089.4|1091.8|1091.2|1092.4|1091.6|1090.2|1089.4|750
1647590920000|2022-03-18 08:08:40|1091.6|1090.8|1089.6|1088.8|1092.6|1091.8|1089.6|1088.6|5784
1647590930000|2022-03-18 08:08:50|1090|1089|1088.4|1087.8|1090|1089.2|1088.4|1087.4|2397
1647590940000|2022-03-18 08:09:00|1088.6|1087.6|1089.8|1089.4|1089.8|1089.4|1088.6|1087.6|10738
1647590950000|2022-03-18 08:09:10|1089.6|1089|1089.2|1088.6|1089.6|1089.4|1089.2|1088.4|1898
1647590960000|2022-03-18 08:09:20|1089|1088.4|1092.2|1091.4|1092.8|1092.2|1088.8|1087.8|50694
1647590970000|2022-03-18 08:09:30|1091.8|1091.6|1092.4|1091.6|1092.6|1092|1091.8|1091|5165
1647590980000|2022-03-18 08:09:40|1092.2|1091.4|1093.6|1092.6|1094.6|1093.6|1092.2|1091.4|8816
1647590990000|2022-03-18 08:09:50|1093.4|1092.8|1092.6|1091.6|1093.6|1092.8|1092.2|1091.6|3178
1647591000000|2022-03-18 08:10:00|1092.8|1091.8|1093|1092.2|1093|1092.2|1092.4|1091.6|1917
1647591010000|2022-03-18 08:10:10|1092.8|1092|1094|1093|1094.2|1093.6|1092.8|1092|2491
1647591020000|2022-03-18 08:10:20|1094.2|1093.4|1093.4|1092.8|1094.6|1093.8|1093.4|1092.4|0
1647591030000|2022-03-18 08:10:30|1093.2|1092.4|1091.6|1091|1093.2|1092.4|1091.6|1091|985
1647591040000|2022-03-18 08:10:40|1091.8|1091.2|1090.8|1089.8|1092.4|1091.6|1090.4|1089.4|6661
1647591050000|2022-03-18 08:10:50|1090.6|1090|1089.8|1089|1090.6|1090.2|1089.8|1088.8|0
1647591060000|2022-03-18 08:11:00|1090|1089.2|1091.4|1090.6|1091.8|1091|1090|1089.2|8621
1647591070000|2022-03-18 08:11:10|1091.6|1090.8|1094.2|1093.8|1095|1094|1091.6|1090.8|11679
1647591080000|2022-03-18 08:11:20|1094.4|1093.4|1093.6|1092.6|1094.4|1093.4|1093|1092.2|1590
1647591090000|2022-03-18 08:11:30|1093.8|1092.8|1094|1093.4|1094|1093.4|1093.8|1092.8|500
1647591100000|2022-03-18 08:11:40|1094.2|1093.2|1094.6|1094|1095.2|1094.8|1094.2|1093.2|4982
1647591110000|2022-03-18 08:11:50|1094.8|1094.2|1095.8|1095|1097|1096.2|1094.6|1094.2|3846
1647591120000|2022-03-18 08:12:00|1095.6|1094.8|1094|1093.2|1095.8|1095|1094|1093.2|1475
1647591130000|2022-03-18 08:12:10|1093.8|1093|1092.6|1091.8|1094|1093.2|1092|1091.2|4853
1647591140000|2022-03-18 08:12:20|1092.4|1092|1092.4|1091.4|1093|1092.2|1092.4|1091.4|3152
1647591150000|2022-03-18 08:12:30|1092.6|1092|1092.8|1092|1093.4|1092.8|1092.4|1091.6|8871
1647591160000|2022-03-18 08:12:40|1093|1092.4|1093.2|1092.6|1093.6|1093|1093|1092|801
1647591170000|2022-03-18 08:12:50|1093|1092.8|1095.4|1094.4|1095.4|1094.4|1093|1092.6|1310
1647591180000|2022-03-18 08:13:00|1095.6|1094.6|1095.2|1094.4|1096|1095.2|1094.8|1094.4|4182
1647591190000|2022-03-18 08:13:10|1095.6|1094.8|1095.6|1094.8|1096.6|1095.8|1095.4|1094.8|178
1647591200000|2022-03-18 08:13:20|1095.4|1094.6|1093.4|1092.4|1095.4|1094.6|1093.4|1092.4|6733
1647591210000|2022-03-18 08:13:30|1093.2|1092.2|1093|1092.2|1093.4|1092.6|1092.6|1091.8|130
1647591220000|2022-03-18 08:13:40|1092.8|1091.8|1093.2|1092.6|1093.2|1092.6|1092.2|1091.4|3154
1647591230000|2022-03-18 08:13:50|1093.4|1092.8|1094|1093.4|1094.4|1093.8|1093.4|1092.6|6363
1647591240000|2022-03-18 08:14:00|1093.8|1093.2|1094.4|1093.4|1094.4|1093.6|1093.2|1092.8|9732
1647591250000|2022-03-18 08:14:10|1094.6|1093.6|1095|1094.2|1095|1094.4|1094.6|1093.2|2620
1647591260000|2022-03-18 08:14:20|1094.8|1094.4|1094.4|1093.6|1095|1094.4|1094.2|1093.4|657
1647591270000|2022-03-18 08:14:30|1094.6|1093.8|1093.8|1093.2|1094.8|1094|1093.8|1093.2|2985
1647591280000|2022-03-18 08:14:40|1093.6|1093.4|1094.2|1093.4|1094.6|1093.8|1093.6|1093.2|478
1647591290000|2022-03-18 08:14:50|1094|1093|1092.8|1092.4|1094|1093|1092.2|1091.2|11310
1647591300000|2022-03-18 08:15:00|1092.6|1092.2|1092|1091.4|1092.6|1092.2|1091.6|1091.2|7863
1647591310000|2022-03-18 08:15:10|1091.8|1091.2|1092.2|1091.6|1092.4|1091.8|1091.6|1091.2|1102
1647591320000|2022-03-18 08:15:20|1092|1091.4|1092.2|1091.8|1092.8|1092|1091.8|1091.4|2417
1647591330000|2022-03-18 08:15:30|1092.6|1092|1093.4|1092.8|1093.4|1092.8|1092.2|1092|6073
1647591340000|2022-03-18 08:15:40|1093.2|1092.6|1092.8|1092|1093.2|1092.6|1092.6|1092|1143
1647591350000|2022-03-18 08:15:50|1093|1092.2|1092.6|1092|1093.2|1092.6|1092.6|1092|1658
1647591360000|2022-03-18 08:16:00|1092.8|1092.4|1093.2|1092.4|1093.2|1092.4|1092.8|1092.4|3437
1647591370000|2022-03-18 08:16:10|1093|1092.2|1092.4|1091.8|1093.4|1092.8|1092.2|1091.8|4039
1647591380000|2022-03-18 08:16:20|1092.2|1091.4|1092|1091.6|1092.2|1091.8|1092|1091.2|3489
1647591390000|2022-03-18 08:16:30|1092.2|1091.8|1092.4|1091.6|1092.6|1092|1091.6|1091.2|6906
1647591400000|2022-03-18 08:16:40|1092|1091.8|1091.2|1090.6|1092|1091.8|1090.8|1090.2|827
1647591410000|2022-03-18 08:16:50|1091.4|1090.8|1091.2|1090.6|1091.6|1090.8|1091.2|1090.6|0
1647591420000|2022-03-18 08:17:00|1091.4|1090.8|1091.4|1090.6|1091.4|1090.8|1090.8|1090.4|275
1647591430000|2022-03-18 08:17:10|1091.6|1090.8|1091.6|1091|1091.8|1091|1091.4|1090.8|0
1647591440000|2022-03-18 08:17:20|1091.4|1090.8|1090.8|1090.2|1091.6|1090.8|1090.6|1090.2|2271
1647591450000|2022-03-18 08:17:30|1091|1090.4|1091.2|1090.6|1091.2|1090.6|1090.4|1089.6|14096
1647591460000|2022-03-18 08:17:40|1091|1090.4|1090|1089.4|1091|1090.4|1089.8|1089.4|2924
1647591470000|2022-03-18 08:17:50|1089.8|1089.6|1090.2|1089.6|1090.4|1089.6|1089.6|1089.6|1287
1647591480000|2022-03-18 08:18:00|1090.4|1089.8|1090.4|1089.8|1090.6|1090.2|1090.4|1089.8|3180
1647591490000|2022-03-18 08:18:10|1090.6|1090|1090.2|1089.8|1090.6|1090|1090.2|1089.8|0
1647591500000|2022-03-18 08:18:20|1090|1089.4|1089.2|1088.4|1090|1089.4|1088.8|1088.2|5276
1647591510000|2022-03-18 08:18:30|1089|1088|1088.6|1087.8|1089|1088.4|1088|1087.4|64650
1647591520000|2022-03-18 08:18:40|1088.8|1088.2|1089.4|1088.6|1090|1089.4|1088.8|1087.8|10906
1647591530000|2022-03-18 08:18:50|1089.6|1088.8|1089.6|1089|1090|1089.4|1089.6|1088.8|649
1647591540000|2022-03-18 08:19:00|1089.4|1088.8|1091|1090|1091.2|1090|1089.2|1088.4|2355
1647591550000|2022-03-18 08:19:10|1090.8|1089.8|1089.4|1089|1091|1089.8|1089.4|1089|1416
1647591560000|2022-03-18 08:19:20|1089.2|1088.8|1087.6|1087.2|1089.4|1089|1087.6|1087.2|4750
1647591570000|2022-03-18 08:19:30|1087.8|1087.4|1087.2|1086.4|1088|1087.6|1087.2|1086.4|835
1647591580000|2022-03-18 08:19:40|1087|1086.6|1087.4|1087|1087.6|1087|1086.8|1086.2|600
1647591590000|2022-03-18 08:19:50|1087.6|1087.2|1088.2|1087.8|1088.6|1088|1087.2|1087|10880
1647591600000|2022-03-18 08:20:00|1088.4|1088|1088.6|1088|1088.8|1088.2|1088.4|1087.8|766
1647591610000|2022-03-18 08:20:10|1088.8|1088.2|1089|1088.4|1089.4|1088.6|1088.6|1088|2339
1647591620000|2022-03-18 08:20:20|1089.4|1088.6|1089.4|1088.8|1089.4|1088.8|1089|1088.4|0
1647591630000|2022-03-18 08:20:30|1089.8|1089|1089.6|1089|1089.8|1089|1089.2|1089|766
1647591640000|2022-03-18 08:20:40|1089.4|1088.8|1089.6|1089|1089.6|1089|1089|1088.8|4245
1647591650000|2022-03-18 08:20:50|1090|1089.2|1090|1089.8|1090|1089.8|1089.6|1089.2|0
1647591660000|2022-03-18 08:21:00|1090.2|1090|1091.6|1091|1091.6|1091.2|1090.2|1090|13642
1647591670000|2022-03-18 08:21:10|1091.4|1090.8|1092.8|1092.2|1093|1092.4|1091.4|1090.8|8959
1647591680000|2022-03-18 08:21:20|1093|1092.4|1093.4|1092.6|1093.6|1093|1093|1092.4|3577
1647591690000|2022-03-18 08:21:30|1093.2|1092.8|1094.4|1094|1094.6|1094|1093|1092.8|2180
1647591700000|2022-03-18 08:21:40|1094.2|1093.8|1094.8|1094|1095.4|1094.6|1094.2|1093.8|4100
1647591710000|2022-03-18 08:21:50|1094.6|1093.8|1093|1092.2|1094.6|1093.8|1092.6|1092|1963
1647591720000|2022-03-18 08:22:00|1093.2|1092.6|1093.4|1092.8|1093.4|1092.8|1093.2|1092.6|1058
1647591730000|2022-03-18 08:22:10|1093.2|1092.6|1093.4|1093|1093.4|1093|1093.2|1092.6|0
1647591740000|2022-03-18 08:22:20|1093.6|1093.2|1093.4|1093|1094.6|1094|1092.6|1092|72483
1647591750000|2022-03-18 08:22:30|1093.2|1092.8|1092.8|1092.2|1093.4|1093|1092.2|1091.6|7059
1647591760000|2022-03-18 08:22:40|1092.6|1092.4|1092.8|1092.4|1093.2|1092.6|1092.6|1091.8|10276
1647591770000|2022-03-18 08:22:50|1092.6|1092.2|1092.6|1092.2|1092.8|1092.4|1092.4|1092|1788
1647591780000|2022-03-18 08:23:00|1092.4|1092|1091.8|1091.2|1092.4|1092.2|1091.2|1090.4|1416
1647591790000|2022-03-18 08:23:10|1091.6|1091|1092.4|1091.8|1093|1092.6|1091.6|1091|2099
1647591800000|2022-03-18 08:23:20|1092.6|1092|1093|1092.4|1093.2|1092.6|1092.4|1091.8|750
1647591810000|2022-03-18 08:23:30|1092.8|1092.2|1093.2|1092.8|1093.8|1093.2|1092.4|1092|4109
1647591820000|2022-03-18 08:23:40|1093|1092.4|1093.4|1092.8|1093.4|1092.8|1092.2|1091.8|1666
1647591830000|2022-03-18 08:23:50|1093.6|1093|1095.4|1094.8|1095.4|1094.8|1093.6|1093|1094
1647591840000|2022-03-18 08:24:00|1095.2|1094.6|1094.8|1094.4|1095.2|1094.6|1094.2|1093.6|3321
1647591850000|2022-03-18 08:24:10|1094.6|1094.2|1093.4|1092.8|1094.6|1094.2|1093.4|1092.8|3446
1647591860000|2022-03-18 08:24:20|1093.6|1093.2|1094.6|1093.8|1094.6|1093.8|1093.6|1093.2|1501
1647591870000|2022-03-18 08:24:30|1094.8|1094|1095.2|1094.6|1095.2|1094.6|1094.6|1094|966
1647591880000|2022-03-18 08:24:40|1095.4||1095.4||1095.4||1095.2||0
1647591890000|2022-03-18 08:24:50|1095.2|1095|1096.8|1096.2|1097.2|1096.2|1095.2|1095|3096
1647591900000|2022-03-18 08:25:00|1097|1096.4|1096.8|1096.2|1097.6|1096.6|1096.8|1096.2|2334
1647591910000|2022-03-18 08:25:10|1096.6|1096.4|1097|1096.2|1097.2|1096.6|1096.4|1095.8|5368
1647591920000|2022-03-18 08:25:20|1096.8|1096|1096|1095.4|1096.8|1096.2|1096|1095.4|7693
1647591930000|2022-03-18 08:25:30|1095.8|1095|1096|1095.4|1096.2|1095.6|1095.6|1095|800
1647591940000|2022-03-18 08:25:40|1095.8|1095.2|1096|1095.6|1096.2|1095.6|1094.8|1094.2|23668
1647591950000|2022-03-18 08:25:50|1095.8|1095.4|1095.8|1095|1096|1095.4|1095.2|1094.4|1120
1647591960000|2022-03-18 08:26:00|1095.6|1095.2|1095.6|1095|1096.2|1096|1095.6|1095|6245
1647591970000|2022-03-18 08:26:10|1095.8|1095.2|1096.2|1095.6|1096.2|1095.8|1095.8|1095.2|0
1647591980000|2022-03-18 08:26:20|1096|1095.8|1096|1095.4|1096.2|1096|1095.8|1095|9222
1647591990000|2022-03-18 08:26:30|1095.8|1095.2|1095.2|1094.4|1095.8|1095.2|1095|1094.4|0
1647592000000|2022-03-18 08:26:40|1095|1094.6|1094|1093.2|1095|1094.6|1093.6|1092.8|3737
1647592010000|2022-03-18 08:26:50|1093.8|1093.4|1093.8|1093.2|1094|1093.4|1093.6|1093.2|0
1647592020000|2022-03-18 08:27:00|1093.6|1093|1093.4|1093|1093.8|1093|1093|1092.4|2920
1647592030000|2022-03-18 08:27:10|1093.6|1092.6|1093.2|1092.8|1093.8|1093.4|1093.2|1092.6|3469
1647592040000|2022-03-18 08:27:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1092.8|0
1647592050000|2022-03-18 08:27:30|1093.6|1092.8|1093.4|1092.8|1094.4|1093.6|1092.2|1091.8|12278
1647592060000|2022-03-18 08:27:40|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1647592070000|2022-03-18 08:27:50|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.2|1092.8|710
1647592080000|2022-03-18 08:28:00|1093|1092.6|1093|1092.6|1093|1092.6|1092.2|1091.6|2634
1647592090000|2022-03-18 08:28:10|1093.4|1092.8|1092.6|1092|1093.4|1092.8|1092.4|1091.8|1825
1647592100000|2022-03-18 08:28:20|1092.8|1092.2|1093|1092.4|1093|1092.4|1092|1091.4|417
1647592110000|2022-03-18 08:28:30|1093.2|1092|1092.8|1092.4|1093.2|1092.4|1092|1091.4|11688
1647592120000|2022-03-18 08:28:40|1093|1092.6|1092.4|1091.8|1093.4|1092.8|1092.4|1091.6|4462
1647592130000|2022-03-18 08:28:50|1092.2|1091.6|1091.8|1091.2|1092.2|1091.8|1091.6|1091|5041
1647592140000|2022-03-18 08:29:00|1091.6|1091.4|1091|1090.6|1091.6|1091.4|1090.6|1090|58032
1647592150000|2022-03-18 08:29:10|1090.8|1090.4|1090.8|1090.2|1091|1090.4|1090.6|1090.2|726
1647592160000|2022-03-18 08:29:20|1090.6|1090|1090.6|1090|1090.8|1090.4|1090.2|1090|2710
1647592170000|2022-03-18 08:29:30|1090.8|1090.2|1089.6|1089.2|1090.8|1090.2|1089.6|1089.2|18040
1647592180000|2022-03-18 08:29:40|1089.8|1089.4|1089.2|1088.8|1089.8|1089.4|1089.2|1088.4|3235
1647592190000|2022-03-18 08:29:50|1089|1088.6|1088|1087.4|1089|1088.6|1087.6|1087|3161
1647592200000|2022-03-18 08:30:00|1088.2|1087.6|1089.4|1088.6|1089.4|1088.6|1088|1087.6|4705
1647592210000|2022-03-18 08:30:10|1089.2|1088.4|1088.6|1088.2|1089.4|1088.4|1088.2|1088|1073
1647592220000|2022-03-18 08:30:20|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088|1087.8|1996
1647592230000|2022-03-18 08:30:30|1088.4|1088|1087.2|1086.6|1088.4|1088|1087|1086.6|3069
1647592240000|2022-03-18 08:30:40|1087|1086.4|1086.8|1086.4|1087|1086.6|1086.4|1086|6725
1647592250000|2022-03-18 08:30:50|1086.6|1086.2|1086.4|1086|1086.8|1086.2|1086|1085.4|2392
1647592260000|2022-03-18 08:31:00|1086.6|1085.8|1086.8|1086.2|1086.8|1086.2|1086.4|1085.8|872
1647592270000|2022-03-18 08:31:10|1086.6|1086|1086.6|1086|1087|1086.4|1086.4|1086|75
1647592280000|2022-03-18 08:31:20|1086.4|1086.2|1086.6|1086.2|1087.2|1086.6|1086.2|1086|7851
1647592290000|2022-03-18 08:31:30|1086.4|1086|1085.8|1085.2|1086.4|1086|1085.4|1085|3003
1647592300000|2022-03-18 08:31:40|1085.6|1085.4|1086.8|1086.4|1087.2|1086.4|1085.6|1085.4|1428
1647592310000|2022-03-18 08:31:50|1087|1086.2|1086.4|1085.6|1087|1086.2|1086|1085.6|6993
1647592320000|2022-03-18 08:32:00|1086.6|1085.8|1087.4|1087|1087.4|1087|1086.6|1085.8|421
1647592330000|2022-03-18 08:32:10|1087.6|1087.2|1087.6|1087|1087.8|1087.2|1087.4|1087|4365
1647592340000|2022-03-18 08:32:20|1087.8|1087.2|1087.2|1086.6|1088.2|1087.6|1087.2|1086.6|2248
1647592350000|2022-03-18 08:32:30|1087|1086.8|1088|1087.4|1088|1087.4|1087|1086.6|4231
1647592360000|2022-03-18 08:32:40|1088.2|1087.6|1088|1087.4|1088.4|1087.8|1088|1087.4|6895
1647592370000|2022-03-18 08:32:50|1087.8|1087.2|1088.2|1087.8|1088.4|1087.8|1087.8|1087.2|0
1647592380000|2022-03-18 08:33:00|1088|1087.6|1088.6|1088.2|1088.6|1088.2|1087.8|1087.2|15719
1647592390000|2022-03-18 08:33:10|1088.4|1088|1088|1087.6|1088.6|1088.2|1087|1086.6|5608
1647592400000|2022-03-18 08:33:20|1088.2|1087.8|1088.8|1088.2|1089.2|1088.8|1088.2|1087.8|5338
1647592410000|2022-03-18 08:33:30|1089|1088.4|1088.4|1088|1089.4|1089|1088.4|1088|7313
1647592420000|2022-03-18 08:33:40|1088.6|1087.8|1087.8|1087.2|1088.6|1087.8|1087.6|1086.8|488
1647592430000|2022-03-18 08:33:50|1088|1087.4|1087.8|1087.4|1088.2|1087.4|1087.8|1087.4|0
1647592440000|2022-03-18 08:34:00|1087.6|1087.2|1087.8|1087.2|1087.8|1087.4|1087.4|1087.2|2032
1647592450000|2022-03-18 08:34:10|1088|1087.4|1088.4|1087.8|1088.4|1087.8|1087.8|1087.4|634
1647592460000|2022-03-18 08:34:20|1088.6|1088|1088.4|1088|1088.8|1088.2|1088.2|1087.8|701
1647592470000|2022-03-18 08:34:30|1088.2|1087.8|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1647592480000|2022-03-18 08:34:40|1088.2|1088|1088.6|1088|1089|1088.4|1088|1087.4|5643
1647592490000|2022-03-18 08:34:50|1088.4|1087.8|1088.2|1087.6|1088.4|1088|1088|1087.4|738
1647592500000|2022-03-18 08:35:00|1088.4|1087.8|1088.4|1087.6|1088.8|1088.2|1088.2|1087.6|1222
1647592510000|2022-03-18 08:35:10|1088.6|1088|1088.6|1088.2|1088.8|1088.4|1088.4|1087.6|842
1647592520000|2022-03-18 08:35:20|1088.8|1088|1088.8|1088|1088.8|1088.2|1088.2|1087.6|2221
1647592530000|2022-03-18 08:35:30|1089|1088.4|1090|1089.6|1090.2|1089.6|1089|1088.4|7650
1647592540000|2022-03-18 08:35:40|1089.8|1089.4|1089.8|1089.4|1090.2|1089.6|1089.6|1089.2|2788
1647592550000|2022-03-18 08:35:50|1090|1089.6|1090.2|1089.8|1090.2|1090|1089.8|1089.6|5991
1647592560000|2022-03-18 08:36:00|1090.4|1090|1090.2|1089.6|1090.8|1090.2|1090|1089.4|4306
1647592570000|2022-03-18 08:36:10|1090|1089.4|1090|1089.4|1090|1089.4|1088.2|1087.6|11551
1647592580000|2022-03-18 08:36:20|1090.2|1089.6|1091|1090.6|1091.2|1090.6|1090.2|1089.6|5667
1647592590000|2022-03-18 08:36:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.4|1090|7023
1647592600000|2022-03-18 08:36:40|1091.2|1090.8|1091.2|1090.8|1091.8|1091.2|1091|1090.6|860
1647592610000|2022-03-18 08:36:50|1091.4|1091|1091.2|1090.8|1092|1091.4|1091.2|1090.8|2134
1647592620000|2022-03-18 08:37:00|1091|1091|1091.6|1091|1091.6|1091|1091|1090.6|2912
1647592630000|2022-03-18 08:37:10|1091.8|1091.2|1092.2|1091.8|1092.2|1091.8|1091.8|1091.2|1131
1647592640000|2022-03-18 08:37:20|1092.4|1091.6|1092.8|1092.2|1092.8|1092.2|1092|1091.6|430
1647592650000|2022-03-18 08:37:30|1093|1092.4|1093.2|1092.6|1093.6|1093|1092.8|1092.4|1821
1647592660000|2022-03-18 08:37:40|1093|1092.4|1092.8|1092.2|1093.2|1092.8|1092.8|1092.2|2688
1647592670000|2022-03-18 08:37:50|1093|1092.4|1092.8|1092.2|1093|1092.6|1092.8|1092.2|1251
1647592680000|2022-03-18 08:38:00|1093|1092.4|1092.4|1091.8|1093|1092.6|1091.4|1091|9644
1647592690000|2022-03-18 08:38:10|1092|1091.6|1091.8|1091.2|1092.2|1091.6|1091.6|1091.2|0
1647592700000|2022-03-18 08:38:20|1092|1091.4|1092.2|1091.6|1092.2|1091.8|1091.4|1090.8|3803
1647592710000|2022-03-18 08:38:30|1092|1091.4|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|372
1647592720000|2022-03-18 08:38:40|1092|1092|1092.4|1092|1092.8|1092|1092|1091.6|537
1647592730000|2022-03-18 08:38:50|1092.8|1092.2|1092.6|1092|1092.8|1092.4|1092.4|1092|4532
1647592740000|2022-03-18 08:39:00|1092.8|1092.2|1092.8|1092.4|1093|1092.4|1092.4|1092|1130
1647592750000|2022-03-18 08:39:10|1093|1092.2|1093.4|1092.8|1093.6|1093|1092.6|1092|717
1647592760000|2022-03-18 08:39:20|1093.2|1092.6|1093.2|1092.6|1093.4|1092.8|1093|1092.6|0
1647592770000|2022-03-18 08:39:30|1093.4|1092.8|1093.6|1093.4|1093.6|1093.4|1093.4|1092.8|18
1647592780000|2022-03-18 08:39:40|1093.4|1093.2|1093.6|1093|1093.6|1093.2|1093.4|1093|1854
1647592790000|2022-03-18 08:39:50|1093.4|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.6|4075
1647592800000|2022-03-18 08:40:00|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1092.8|0
1647592810000|2022-03-18 08:40:10|1093.8|1093.4|1094.6|1094|1094.6|1094.2|1093.8|1093.4|15846
1647592820000|2022-03-18 08:40:20|1094.8|1094.2|1094.8|1094|1094.8|1094.2|1094.4|1094|1078
1647592830000|2022-03-18 08:40:30|1094.6|1094.2|1094.6|1094.2|1094.8|1094.2|1094.4|1094|0
1647592840000|2022-03-18 08:40:40|1094.4|1094|1094.8|1094.2|1094.8|1094.2|1094.2|1094|3450
1647592850000|2022-03-18 08:40:50|1095|1094.4|1095.6|1095.2|1095.6|1095.2|1095|1094.4|8466
1647592860000|2022-03-18 08:41:00|1095.4|1095|1094.2|1093.6|1095.4|1095|1094.2|1093.6|5599
1647592870000|2022-03-18 08:41:10|1094.4|1093.8|1094.6|1094|1095|1094.4|1094.4|1093.8|600
1647592880000|2022-03-18 08:41:20|1093.8|1093.8|1094.8|1094.2|1094.8|1094.4|1093.8|1093.6|14714
1647592890000|2022-03-18 08:41:30|1095|1094.4|1094.8|1094.6|1095.4|1094.8|1094.8|1094.4|5228
1647592900000|2022-03-18 08:41:40|1094.6|1094.4|1094.2|1093.6|1094.6|1094.4|1093.8|1093.4|3867
1647592910000|2022-03-18 08:41:50|1094.4|1093.8|1094.8|1094.4|1094.8|1094.4|1094.4|1093.8|2035
1647592920000|2022-03-18 08:42:00|1094.6|1094.2|1093.4|1092.8|1094.6|1094.2|1093.2|1092.8|4203
1647592930000|2022-03-18 08:42:10|1093.2|1092.6|1092.6|1092|1093.2|1092.6|1092.4|1091.8|0
1647592940000|2022-03-18 08:42:20|1092.8|1092.2|1092.8|1092.2|1093|1092.4|1092.6|1092|0
1647592950000|2022-03-18 08:42:30|1093|1092.4|1092.8|1092.2|1093|1092.4|1092.8|1092.2|0
1647592960000|2022-03-18 08:42:40|1093|1092.4|1092.2|1091.6|1093|1092.4|1092|1091.6|1449
1647592970000|2022-03-18 08:42:50|1092.4|1091.8|1092.2|1091.4|1092.4|1091.8|1092|1091.4|0
1647592980000|2022-03-18 08:43:00|1092|1091.2|1091.6|1091|1092|1091.4|1091.4|1091|2929
1647592990000|2022-03-18 08:43:10|1091.4|1090.8|1091|1090.4|1091.6|1090.8|1090.6|1090.4|0
1647593000000|2022-03-18 08:43:20|1091.2|1090.6|1091.4|1090.8|1091.6|1091|1091.2|1090.6|600
1647593010000|2022-03-18 08:43:30|1091.2||1091.4||1091.4||1091.2||0
1647593020000|2022-03-18 08:43:40|1091.2|1090.6|1090.8|1090.4|1091.2|1090.6|1090.4|1090|4667
1647593030000|2022-03-18 08:43:50|1090.6|1090.2|1089.8|1089.2|1090.6|1090.4|1089.8|1089.2|2465
1647593040000|2022-03-18 08:44:00|1089.6|1089|1089.2|1088.8|1090.4|1089.8|1089.2|1088.8|2139
1647593050000|2022-03-18 08:44:10|1089|1088.6|1089.2|1088.6|1089.2|1088.8|1088.6|1088.2|2537
1647593060000|2022-03-18 08:44:20|1089.4|1088.8|1090|1089.6|1090.2|1089.6|1089.4|1088.8|1679
1647593070000|2022-03-18 08:44:30|1090.2|1089.8|1090.8|1090.2|1091|1090.4|1090|1089.6|938
1647593080000|2022-03-18 08:44:40|1091|1090.4|1091.2|1090.6|1091.2|1090.6|1091|1090.4|0
1647593090000|2022-03-18 08:44:50|1091.4|1090.8|1091.8|1091.2|1092|1091.4|1091|1090.6|1356
1647593100000|2022-03-18 08:45:00|1091.6|1091|1091.2|1090.6|1091.6|1091.2|1091|1090.6|1970
1647593110000|2022-03-18 08:45:10|1091.4|1090.8|1091.8|1091.2|1091.8|1091.2|1091.4|1090.6|0
1647593120000|2022-03-18 08:45:20|1092|1091.4|1091.4|1091|1092|1091.4|1091.4|1091|0
1647593130000|2022-03-18 08:45:30|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.2|2954
1647593140000|2022-03-18 08:45:40|1090.8|1090.4|1091|1090.6|1091.4|1090.8|1090.6|1090|0
1647593150000|2022-03-18 08:45:50|1091.4|1090.8|1091.4|1091|1091.6|1091|1091.4|1090.6|383
1647593160000|2022-03-18 08:46:00|1091.6||1091.6||1091.6||1091.4||230
1647593170000|2022-03-18 08:46:10|1091.4|1091.2|1092|1091.4|1092.4|1091.8|1091.4|1091.2|451
1647593180000|2022-03-18 08:46:20|1092.2|1091.6|1092.2|1091.6|1092.2|1091.8|1092.2|1091.6|0
1647593190000|2022-03-18 08:46:30|1092|1091.4|1092|1091.4|1092|1091.6|1091.8|1091.4|315
1647593200000|2022-03-18 08:46:40|1092.2|1091.6|1092.4|1092|1093.2|1092.6|1092.2|1091.6|4518
1647593210000|2022-03-18 08:46:50|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|492
1647593220000|2022-03-18 08:47:00|1091.8|1091.4|1092|1091.4|1092|1091.4|1091.6|1091|600
1647593230000|2022-03-18 08:47:10|1091.8|1091.2|1090.2|1089.6|1091.8|1091.2|1090.2|1089.6|0
1647593240000|2022-03-18 08:47:20||1089.8||1089.6||1089.8||1089.6|0
1647593250000|2022-03-18 08:47:30|1090.4|1089.8|1091|1090.2|1091|1090.4|1090.4|1089.8|383
1647593260000|2022-03-18 08:47:40|1091.2|1090.4|1091.4|1090.8|1091.8|1091.2|1091|1090.4|3
1647593270000|2022-03-18 08:47:50|1091.2|1091|1091.2|1090.8|1091.4|1091|1091|1090.8|1971
1647593280000|2022-03-18 08:48:00|1091|1090.6|1089.4|1089|1091|1090.8|1089.4|1089|11925
1647593290000|2022-03-18 08:48:10|1089.6|1089.2|1089.8|1089.2|1090.4|1089.8|1089.6|1089.2|2774
1647593300000|2022-03-18 08:48:20|1089.6|1088.8|1089|1088.6|1089.8|1088.8|1089|1088.6|488
1647593310000|2022-03-18 08:48:30|1088.8|1088.4|1087.8|1087.4|1088.8|1088.4|1086.4|1086|41128
1647593320000|2022-03-18 08:48:40|1087.6|1087.2|1088|1087.6|1088.6|1087.8|1087|1086.6|2912
1647593330000|2022-03-18 08:48:50|1088.4|1087.8|1088.4|1088|1088.8|1088.2|1088.2|1087.6|2632
1647593340000|2022-03-18 08:49:00|1088.6|1088.2|1089.6|1089|1089.8|1089.2|1088.6|1088.2|2757
1647593350000|2022-03-18 08:49:10|1089.8|1089.2|1090|1089.4|1090.6|1090|1089.6|1089|3417
1647593360000|2022-03-18 08:49:20|1090.2|1089.6|1089.6|1089|1090.2|1089.6|1089.4|1089|760
1647593370000|2022-03-18 08:49:30|1089.8|1089.2|1089.8|1089|1090|1089.2|1089.2|1088.6|815
1647593380000|2022-03-18 08:49:40|1089.6|1088.8|1089.2|1088.6|1089.6|1089.4|1088.4|1087.8|15984
1647593390000|2022-03-18 08:49:50|1089|1088.4|1089.2|1088.8|1089.2|1088.8|1089|1088.4|484
1647593400000|2022-03-18 08:50:00|1089|1088.6|1089.2|1088.6|1089.2|1089|1088.8|1088.4|0
1647593410000|2022-03-18 08:50:10|1089|1088.4|1089.6|1089.2|1089.6|1089.2|1088.8|1088.4|7705
1647593420000|2022-03-18 08:50:20|1089.8|1089.4|1089.8|1089.2|1090|1089.4|1089.8|1089.2|1438
1647593430000|2022-03-18 08:50:30|1090|1089.4|1089.6|1089.2|1090|1089.4|1089.4|1089.2|0
1647593440000|2022-03-18 08:50:40|1089.4|1089|1089.2|1088.4|1089.4|1089|1088.4|1088|11747
1647593450000|2022-03-18 08:50:50|1089|1088.6|1088.6|1088|1089|1088.6|1088.4|1088|2805
1647593460000|2022-03-18 08:51:00|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088|1087.4|2288
1647593470000|2022-03-18 08:51:10|1088.2|1087.8|1088.6|1088|1088.8|1088.2|1088.2|1087.6|919
1647593480000|2022-03-18 08:51:20|1088.8|1088.2|1088.2|1087.6|1088.8|1088.2|1087.6|1087|5947
1647593490000|2022-03-18 08:51:30||1087.4||1087.6||1087.6||1087.4|0
1647593500000|2022-03-18 08:51:40|1088|1087.4|1088.6|1088|1088.6|1088.2|1087.8|1087.2|4833
1647593510000|2022-03-18 08:51:50|1088.8|1088.2|1088.6|1088|1089|1088.4|1088.6|1088|2096
1647593520000|2022-03-18 08:52:00|1088.8|1087.8|1088.4|1088|1089|1088.4|1088.4|1087.8|1438
1647593530000|2022-03-18 08:52:10|1088.6|1088.2|1088.6|1088|1088.8|1088.4|1088.4|1088|0
1647593540000|2022-03-18 08:52:20|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.4|1087.8|0
1647593550000|2022-03-18 08:52:30|1089|1088.4|1089.2|1088.8|1089.6|1088.8|1089|1088.2|1324
1647593560000|2022-03-18 08:52:40|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.8|200
1647593570000|2022-03-18 08:52:50|1089.4|1089|1090.2|1089.8|1090.4|1089.8|1089.2|1088.8|1818
1647593580000|2022-03-18 08:53:00|1090|1089.6|1089.6|1089|1090|1089.6|1089.4|1088.8|3881
1647593590000|2022-03-18 08:53:10|1089.8|1089.2|1090.4|1089.8|1090.4|1089.8|1089.8|1089.2|1158
1647593600000|2022-03-18 08:53:20|1090.6|1090|1090.4|1090|1090.8|1090.2|1090.4|1090|0
1647593610000|2022-03-18 08:53:30|1090.2|1089.8|1090|1089.4|1090.2|1089.8|1089.8|1089.4|2555
1647593620000|2022-03-18 08:53:40|1089.8|1089.2|1088.2|1087.8|1089.8|1089.4|1088|1087.6|21162
1647593630000|2022-03-18 08:53:50|1088|1087.6|1088|1087.4|1088|1087.6|1087.8|1087.2|1403
1647593640000|2022-03-18 08:54:00|1088.2|1087.6|1088.4|1087.8|1088.6|1088.2|1088.2|1087.6|2711
1647593650000|2022-03-18 08:54:10|1088.6|1088|1089.2|1088.8|1089.6|1089|1088.6|1088|1294
1647593660000|2022-03-18 08:54:20|1089.4|1089|1089.4|1088.8|1089.4|1089|1089|1088.6|0
1647593670000|2022-03-18 08:54:30|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|463
1647593680000|2022-03-18 08:54:40|1089.2|1088.6|1089.2|1088.6|1089.4|1088.8|1089|1088.6|2324
1647593690000|2022-03-18 08:54:50|1089||1089.2||1089.2||1089||0
1647593700000|2022-03-18 08:55:00|1089|1088.8|1088.6|1088.2|1089|1088.8|1088.2|1087.8|1850
1647593710000|2022-03-18 08:55:10|1088.8|1088.4|1089.8|1089.2|1089.8|1089.4|1088.8|1088.4|1502
1647593720000|2022-03-18 08:55:20|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|0
1647593730000|2022-03-18 08:55:30|1089.2|1088.6|1089.6|1089|1089.6|1089|1089|1088.4|1605
1647593740000|2022-03-18 08:55:40|1089.8|1089.2|1090|1089.4|1090|1089.6|1089.8|1089.2|0
1647593750000|2022-03-18 08:55:50|1089.8|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.6|0
1647593760000|2022-03-18 08:56:00|1089.8|1089.4|1089.8|1089.4|1090|1089.4|1089.6|1089.4|1966
1647593770000|2022-03-18 08:56:10|1089.6|1089.2|1089.6|1089|1089.8|1089.4|1089.2|1088.6|11927
1647593780000|2022-03-18 08:56:20|1089.8||1089.6||1089.8||1089.4||0
1647593790000|2022-03-18 08:56:30|1089.4|1089.2|1089.8|1089.4|1089.8|1089.6|1089.4|1089.2|2766
1647593800000|2022-03-18 08:56:40|1089.6|1089.6|1089.8|1089.2|1089.8|1089.6|1089.6|1089.2|0
1647593810000|2022-03-18 08:56:50|1089.6||1089.8||1089.8||1089.6||0
1647593820000|2022-03-18 08:57:00|1090|1089.4|1090|1089.4|1090.6|1090.2|1090|1089.4|54109
1647593830000|2022-03-18 08:57:10|1089.8|1089.2|1089.2|1088.8|1090|1089.2|1089.2|1088.8|0
1647593840000|2022-03-18 08:57:20|1089.4|1088.6|1089.4|1088.8|1089.4|1089|1089.4|1088.6|0
1647593850000|2022-03-18 08:57:30|1089.2|1088.6|1088.8|1088.4|1089.4|1088.6|1088.8|1088.4|1944
1647593860000|2022-03-18 08:57:40|1089|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.2|5539
1647593870000|2022-03-18 08:57:50|1089.2|1088.8|1090.2|1090|1090.2|1090|1089.2|1088.8|3538
1647593880000|2022-03-18 08:58:00|1090.4|1089.8|1090.8|1090.2|1091|1090.4|1090.4|1089.6|2141
1647593890000|2022-03-18 08:58:10|1090.6|1090|1090.8|1090.2|1091|1090.4|1090.6|1090|299
1647593900000|2022-03-18 08:58:20|1091|1090.4|1090.2|1089.8|1091|1090.4|1090|1089.6|1805
1647593910000|2022-03-18 08:58:30|1090|1090|1091|1090.4|1091|1090.4|1090|1090|1483
1647593920000|2022-03-18 08:58:40|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1091|1090.4|0
1647593930000|2022-03-18 08:58:50|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.4|1090|2045
1647593940000|2022-03-18 08:59:00|1090.4|1089.8|1090.4|1090|1090.6|1090|1090.2|1089.6|0
1647593950000|2022-03-18 08:59:10|1090.6|1090.2|1090.6|1090|1090.6|1090.4|1090.4|1090|4
1647593960000|2022-03-18 08:59:20|1090.8|1090.2|1089.4|1088.8|1090.8|1090.4|1089.4|1088.8|9243
1647593970000|2022-03-18 08:59:30|1089.6|1089|1090.2|1089.8|1090.2|1089.8|1089.6|1089|1375
1647593980000|2022-03-18 08:59:40|1090.4|1089.6|1090.4|1089.8|1090.6|1090|1090.4|1089.6|1964
1647593990000|2022-03-18 08:59:50|1090.6|1090|1091.4|1091|1091.4|1091|1090.4|1090|940
1647594000000|2022-03-18 09:00:00|1091.6|1090.8|1092|1091.4|1092|1091.6|1091.6|1090.8|1280
1647594010000|2022-03-18 09:00:10|1091.8|1091.2|1090.4|1090|1091.8|1091.2|1090|1089.8|4157
1647594020000|2022-03-18 09:00:20|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1089.8|1089.2|5853
1647594030000|2022-03-18 09:00:30|1090|1089.4|1089.4|1089|1090|1089.4|1089|1088.4|2888
1647594040000|2022-03-18 09:00:40|1089.6|1088.8|1089.6|1089|1089.6|1089|1089.6|1088.8|0
1647594050000|2022-03-18 09:00:50|1089.4|1088.8|1089|1088.6|1089.4|1088.8|1089|1088.6|0
1647594060000|2022-03-18 09:01:00|1089.2|1088.4|1089.4|1089|1089.4|1089|1089|1088.4|0
1647594070000|2022-03-18 09:01:10|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|0
1647594080000|2022-03-18 09:01:20|1089.4|1089.2|1089.6|1089|1089.6|1089.2|1089.2|1088.6|0
1647594090000|2022-03-18 09:01:30|1089.8|1089.2|1089.2|1088.6|1090|1089.4|1089.2|1088.6|1519
1647594100000|2022-03-18 09:01:40|1089|1088.4|1088|1087.4|1089|1088.4|1087.8|1087.4|644
1647594120000|2022-03-18 09:02:00|1088.2|1087.6|1088.4|1088|1088.4|1088.2|1088.2|1087.6|1541
1647594140000|2022-03-18 09:02:20|1088.2|1087.6|1088.8|1088.2|1088.8|1088.2|1088|1087.4|3500
1647594150000|2022-03-18 09:02:30|1088.6|1088|1088.8|1088.2|1088.8|1088.2|1088.6|1088|0
1647594160000|2022-03-18 09:02:40|1088.6|1088|1089|1088.4|1089|1088.4|1088.6|1088|0
1647594170000|2022-03-18 09:02:50|1088.8|1088.2|1089.2|1088.8|1089.2|1088.8|1088.8|1088.2|0
1647594180000|2022-03-18 09:03:00|1089|1088.6|1090|1089.2|1090|1089.2|1088.8|1088.4|2198
1647594190000|2022-03-18 09:03:10|1090.2|1089.4|1090|1089.4|1090.4|1090|1089.8|1089.2|2754
1647594200000|2022-03-18 09:03:20|1090.2|1089.6|1090.4|1089.6|1090.4|1090|1090.2|1089.6|600
1647594210000|2022-03-18 09:03:30|1090.2|1089.4|1089|1088.4|1090.2|1089.4|1089|1088.2|5827
1647594220000|2022-03-18 09:03:40|1088.8|1088.2|1088.2|1087.6|1088.8|1088.2|1088.2|1087.6|1366
1647594230000|2022-03-18 09:03:50|1088|1087.4|1088.8|1088.2|1088.8|1088.2|1088|1087.4|370
1647594240000|2022-03-18 09:04:00|1088.6|1088.4|1089|1088.4|1089|1088.4|1088.6|1088.4|1388
1647594250000|2022-03-18 09:04:10|1089.2|1088.6|1089|1088.4|1089.2|1088.8|1089|1088.4|0
1647594260000|2022-03-18 09:04:20|1089.2||1089||1089.2||1089||0
1647594270000|2022-03-18 09:04:30|1089.2|1088.6|1088.8|1088.2|1089.2|1088.6|1088.8|1088.2|0
1647594280000|2022-03-18 09:04:40|1088.6|1088|1087.6|1087.2|1088.6|1088|1087.6|1087.2|6690
1647594290000|2022-03-18 09:04:50|1087.4|1087|1087.2|1086.6|1087.4|1087|1087.2|1086.6|2146
1647594300000|2022-03-18 09:05:00|1087|1086.4|1087.6|1087|1088|1087.4|1087|1086.4|4754
1647594310000|2022-03-18 09:05:10|1087.4|1087.2|1086.8|1086.4|1087.8|1087.2|1086.8|1086.2|10063
1647594320000|2022-03-18 09:05:20||1086.2||1086.2||1086.2||1086.2|0
1647594330000|2022-03-18 09:05:30|1086.6|1086|1087.8|1087.4|1088|1087.6|1086|1085.6|10412
1647594340000|2022-03-18 09:05:40|1088|1087.6|1088|1087.6|1088.4|1087.8|1088|1087.6|1144
1647594350000|2022-03-18 09:05:50|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.6|0
1647594360000|2022-03-18 09:06:00|1088|1087.6|1088.2|1087.4|1088.2|1087.6|1087.4|1087|3869
1647594370000|2022-03-18 09:06:10|1088.4|1087.6|1088.6|1088|1088.8|1088.2|1088.4|1087.6|0
1647594380000|2022-03-18 09:06:20|1088.4|1087.8|1089|1088.4|1089|1088.4|1088.4|1087.8|0
1647594390000|2022-03-18 09:06:30|1088.8|1088.6|1088.6|1088|1088.8|1088.6|1088.6|1088|0
1647594400000|2022-03-18 09:06:40|1088.4|1087.8|1088.2|1087.6|1088.4|1087.8|1088.2|1087.6|0
1647594410000|2022-03-18 09:06:50|1088|1087.4|1088|1087.4|1088|1087.4|1087.8|1087|1
1647594420000|2022-03-18 09:07:00|1087.8|1087.2|1088|1087.4|1088|1087.6|1087.6|1087.2|529
1647594430000|2022-03-18 09:07:10|1087.8|1087.2|1087.2|1086.6|1087.8|1087.2|1087|1086.4|2508
1647594440000|2022-03-18 09:07:20|1087.4|1086.8|1087.6|1087.2|1087.6|1087.2|1087.4|1086.8|0
1647594450000|2022-03-18 09:07:30|1087.8|1087.4|1087.8|1087.2|1088|1087.6|1087.6|1087.2|2491
1647594460000|2022-03-18 09:07:40|1087.6|1087.4|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|0
1647594470000|2022-03-18 09:07:50|1087.6|1087.4|1087.8|1087.4|1088|1087.4|1087.6|1087.4|0
1647594480000|2022-03-18 09:08:00|1088|1087.6|1088.2|1087.6|1088.4|1087.8|1087.8|1087.6|1436
1647594490000|2022-03-18 09:08:10|1088.4|1087.8|1087.8|1087.2|1088.4|1087.8|1087.6|1087.2|1127
1647594500000|2022-03-18 09:08:20|1087.6|1087.4|1088.4|1087.8|1088.6|1088|1087.6|1087.4|4143
1647594510000|2022-03-18 09:08:30|1088.2|1087.6|1088.4|1087.8|1088.4|1088|1088.2|1087.6|1105
1647594520000|2022-03-18 09:08:40|1088.6|1088|1087.8|1087.2|1088.6|1088|1087.6|1087|1729
1647594530000|2022-03-18 09:08:50|1088|1087|1087.8|1087.2|1088|1087.6|1087.8|1087|0
1647594540000|2022-03-18 09:09:00|1088|1087.4|1088|1087.4|1088|1087.4|1087.8|1087.2|0
1647594550000|2022-03-18 09:09:10|1087.8|1087.2|1088|1087.2|1088|1087.2|1087.8|1087.2|0
1647594560000|2022-03-18 09:09:20|1088.2|1087.4|1088.2|1087.6|1088.4|1087.8|1088|1087.4|0
1647594570000|2022-03-18 09:09:30|1088|1087.4|1087.6|1087|1088|1087.4|1087.4|1087|0
1647594580000|2022-03-18 09:09:40|1087.8|1087.2|1087.8|1087.4|1088|1087.6|1087.6|1087.2|5
1647594590000|2022-03-18 09:09:50|1088|1087.2|1088|1087.4|1088|1087.4|1087.6|1087.2|0
1647594600000|2022-03-18 09:10:00|1087.8|1087.2|1087.8|1087.2|1088|1087.4|1087.8|1087.2|0
1647594610000|2022-03-18 09:10:10|1087.6|1087|1087.2|1086.8|1087.6|1087|1087.2|1086.6|0
1647594620000|2022-03-18 09:10:20|1087|1086.6|1087.4|1086.8|1087.6|1087|1086.8|1086.4|1079
1647594630000|2022-03-18 09:10:30|1087.6|1087|1087.4|1087|1087.6|1087.2|1087.2|1087|100
1647594640000|2022-03-18 09:10:40|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.4|1086|7703
1647594650000|2022-03-18 09:10:50|1087|1086.6|1087|1086.4|1087|1086.6|1087|1086.4|569
1647594660000|2022-03-18 09:11:00|1087.2|1086.6|1085.8|1085.4|1087.2|1086.6|1085.6|1085.2|9838
1647594670000|2022-03-18 09:11:10|1085.6|1085.2|1085.8|1085.2|1085.8|1085.2|1085.6|1085.2|0
1647594680000|2022-03-18 09:11:20||1085.4||1085.4||1085.6||1085.2|95
1647594690000|2022-03-18 09:11:30|1086|1085.6|1085.8|1085.2|1086.2|1085.6|1085.8|1085.2|45
1647594700000|2022-03-18 09:11:40|1086|1085.4|1086.2|1085.6|1086.4|1085.6|1085.8|1085.4|0
1647594710000|2022-03-18 09:11:50|1086.4|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|5000
1647594720000|2022-03-18 09:12:00|1086.8|1086|1086.8|1086.2|1086.8|1086.4|1086.8|1086|1500
1647594730000|2022-03-18 09:12:10|1087|1086.4|1087.2|1086.6|1087.2|1086.8|1087|1086.2|3109
1647594740000|2022-03-18 09:12:20|1087.4|1086.8|1087.6|1087|1087.6|1087.2|1087.4|1086.8|0
1647594750000|2022-03-18 09:12:30|1087.8|1087.2|1087.8|1087.2|1088|1087.4|1087.6|1087|0
1647594760000|2022-03-18 09:12:40|1088|1087.4|1088.2|1087.6|1088.2|1087.6|1087.8|1087.4|250
1647594770000|2022-03-18 09:12:50|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|506
1647594780000|2022-03-18 09:13:00|1088.4|1088|1088.6|1088|1088.6|1088|1088.4|1087.8|14
1647594790000|2022-03-18 09:13:10|1088.4|1087.8|1088.6|1088.2|1088.6|1088.2|1088.4|1087.8|0
1647594800000|2022-03-18 09:13:20|1088.8|1088|1088.8|1088.4|1089|1088.6|1088.4|1088|9220
1647594810000|2022-03-18 09:13:30|1089|1088.6|1089|1088.4|1089|1088.6|1088.8|1088.4|174
1647594820000|2022-03-18 09:13:40|1089.2|1088.6|1089.4|1089|1089.4|1089|1089|1088.4|177
1647594830000|2022-03-18 09:13:50|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|2500
1647594840000|2022-03-18 09:14:00|1089.6|1089.2|1088.2|1087.8|1089.6|1089.2|1088|1087.4|9118
1647594850000|2022-03-18 09:14:10|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|2596
1647594860000|2022-03-18 09:14:20|1088.8|1088.4|1087.8|1087.2|1088.8|1088.4|1087.6|1087.2|7060
1647594870000|2022-03-18 09:14:30|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087|293
1647594880000|2022-03-18 09:14:40|1088|1087.6|1087.8|1087.4|1088.2|1087.6|1087.8|1087.4|0
1647594900000|2022-03-18 09:15:00|1087.6|1087.2|1086.2|1085.6|1087.6|1087.2|1086|1085.6|2723
1647594910000|2022-03-18 09:15:10|1086|1085.4|1085.6|1085|1086|1085.6|1085.6|1085|1993
1647594920000|2022-03-18 09:15:20|1085.4|1085.2|1085.6|1085.2|1085.8|1085.4|1085.2|1085|3155
1647594930000|2022-03-18 09:15:30|1085.4|1085|1086|1085.4|1086|1085.6|1085.4|1085|1359
1647594940000|2022-03-18 09:15:40|1085.8|1085.2|1085.6|1085.2|1086|1085.4|1085.4|1085|4783
1647594950000|2022-03-18 09:15:50|1085.8|1085.4|1086.2|1085.8|1086.4|1086|1085.6|1085.2|4593
1647594960000|2022-03-18 09:16:00|1086|1085.6|1086.4|1085.8|1086.4|1085.8|1085.8|1085.2|287
1647594970000|2022-03-18 09:16:10|1086.2|1085.6|1086.4|1085.8|1086.6|1085.8|1086.2|1085.6|0
1647594980000|2022-03-18 09:16:20|1086.6|1086|1086.6|1086.2|1086.8|1086.2|1086.6|1086|0
1647594990000|2022-03-18 09:16:30|1086.8|1086.4|1086.2|1085.8|1086.8|1086.4|1086|1085.4|1089
1647595000000|2022-03-18 09:16:40|1086.4|1085.6|1086.6|1086.2|1086.8|1086.4|1086|1085.4|10553
1647595010000|2022-03-18 09:16:50|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|195
1647595040000|2022-03-18 09:17:20|1086.6|1086.2|1086.2|1085.8|1086.8|1086.4|1086.2|1085.8|7600
1647595050000|2022-03-18 09:17:30|1086|1085.6|1086|1085.6|1086.2|1085.6|1086|1085.4|2417
1647595060000|2022-03-18 09:17:40||1085.4||1085.4||1085.6||1085.4|0
1647595070000|2022-03-18 09:17:50|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1647595080000|2022-03-18 09:18:00|1086|1085.4|1086.6|1086|1086.8|1086.2|1085.8|1085.4|3366
1647595090000|2022-03-18 09:18:10|1086.8|1086.2|1087.4|1086.8|1087.6|1087|1086.8|1086.2|1000
1647595100000|2022-03-18 09:18:20|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1087|1086.4|0
1647595110000|2022-03-18 09:18:30|1086.8|1086.2|1086.8|1086.2|1087|1086.2|1086.8|1086.2|0
1647595120000|2022-03-18 09:18:40|1087||1087||1087||1086.8||0
1647595130000|2022-03-18 09:18:50|1086.8|1086.6|1086.4|1085.8|1087.2|1086.6|1086.4|1085.8|2797
1647595140000|2022-03-18 09:19:00|1086.2|1086|1086.4|1085.8|1086.6|1086|1086.2|1085.8|0
1647595150000|2022-03-18 09:19:10|1086.6|1086|1085.8|1085.2|1086.6|1086|1085.8|1085.2|1144
1647595160000|2022-03-18 09:19:20|1085.6|1085|1085.8|1085.2|1085.8|1085.2|1085.6|1085|0
1647595170000|2022-03-18 09:19:30|1085.6|1085|1086|1085.4|1086.2|1085.8|1085.6|1085|383
1647595180000|2022-03-18 09:19:40|1086.2|1085.6|1086.2|1085.6|1086.4|1085.8|1086.2|1085.4|2197
1647595190000|2022-03-18 09:19:50|1086.4|1085.8|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|0
1647595200000|2022-03-18 09:20:00|1086.4|1085.8|1086.4|1085.8|1086.6|1086.2|1086.2|1085.8|2191
1647595210000|2022-03-18 09:20:10|1086.6|1086|1086.6|1086.2|1087|1086.6|1086.4|1086|4881
1647595220000|2022-03-18 09:20:20|1086.4|1086|1087|1086.4|1087|1086.6|1086|1085.6|159
1647595230000|2022-03-18 09:20:30|1086.8|1086.2|1087|1086.4|1087|1086.4|1086.8|1086.2|0
1647595240000|2022-03-18 09:20:40|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1086.8|1086.2|0
1647595250000|2022-03-18 09:20:50|1087.2|1086.6|1087.4|1086.8|1087.8|1087.4|1087|1086.6|1396
1647595260000|2022-03-18 09:21:00|1087.6|1087|1087.8|1087.2|1087.8|1087.2|1087.6|1086.8|0
1647595270000|2022-03-18 09:21:10|1088|1087.4|1088|1087.4|1088|1087.4|1087.8|1087.2|0
1647595280000|2022-03-18 09:21:20|1087.8||1087.8||1087.8||1087.6||0
1647595300000|2022-03-18 09:21:40|1088||1087.8||1088||1087.8||0
1647595310000|2022-03-18 09:21:50|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1647595320000|2022-03-18 09:22:00|1088.2|1087.8|1088|1087.6|1088.4|1087.8|1088|1087.4|5539
1647595330000|2022-03-18 09:22:10|1087.8|1087.4|1088|1087.4|1088|1087.4|1087.8|1087.4|0
1647595340000|2022-03-18 09:22:20|1088.2|1087.6|1088.2|1087.6|1088.4|1087.8|1088.2|1087.6|0
1647595350000|2022-03-18 09:22:30|1088|1087.4|1087.4|1086.8|1088|1087.4|1087.2|1086.8|8376
1647595360000|2022-03-18 09:22:40|1087.6|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1086.8|0
1647595370000|2022-03-18 09:22:50|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.6|0
1647595380000|2022-03-18 09:23:00|1087|1086.6|1086.8|1086.2|1087|1086.6|1086.8|1086.2|0
1647595390000|2022-03-18 09:23:10|1087|1086.4|1087.2|1086.6|1087.4|1086.8|1087|1086.4|1768
1647595400000|2022-03-18 09:23:20|1087|1086.4|1087|1086.4|1087|1086.6|1086.6|1086|1476
1647595410000|2022-03-18 09:23:30|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.4|1085.8|0
1647595420000|2022-03-18 09:23:40|1086.8|1086|1086.6|1086|1086.8|1086|1086.6|1086|0
1647595430000|2022-03-18 09:23:50|1086.4|1085.8|1087.4|1086.8|1087.4|1086.8|1086.4|1085.8|0
1647595440000|2022-03-18 09:24:00|1087.6|1087|1088|1087.6|1088.2|1087.6|1087.4|1087|0
1647595450000|2022-03-18 09:24:10|1088.2|1087.4|1087.8|1087.4|1088.2|1087.4|1087.6|1087.2|1667
1647595460000|2022-03-18 09:24:20|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087|1086.6|13826
1647595470000|2022-03-18 09:24:30|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1647595480000|2022-03-18 09:24:40|1087.4|1087|1087.6|1087|1087.8|1087.2|1087.2|1087|1429
1647595490000|2022-03-18 09:24:50|1087.4|1087.2|1087.6|1087|1087.8|1087.2|1087.4|1087|100
1647595500000|2022-03-18 09:25:00|1087.4|1086.8|1086.8|1086.4|1087.4|1086.8|1086.6|1086.2|5533
1647595510000|2022-03-18 09:25:10|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1085.8|1085.4|10075
1647595520000|2022-03-18 09:25:20|1086.4|1085.8|1087.2|1086.6|1087.2|1086.6|1086.2|1085.6|3399
1647595530000|2022-03-18 09:25:30|1087|1086.4|1086.8|1086.2|1087|1086.4|1086.6|1086.2|2356
1647595540000|2022-03-18 09:25:40|1086.6|1086|1086.8|1086.2|1086.8|1086.2|1086.2|1085.6|0
1647595550000|2022-03-18 09:25:50|1086.6|1086|1086.6|1086|1086.6|1086.2|1086.6|1086|0
1647595560000|2022-03-18 09:26:00|1086.4|1085.8|1086.8|1086.4|1087.2|1086.6|1086.4|1085.8|2569
1647595570000|2022-03-18 09:26:10|1086.6|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|1307
1647595580000|2022-03-18 09:26:20|1086|1085.6|1086.4|1086|1086.6|1086.2|1085.8|1085.4|2282
1647595590000|2022-03-18 09:26:30|1086.2|1085.8|1087|1086.4|1087|1086.6|1086.2|1085.6|2001
1647595600000|2022-03-18 09:26:40|1086.8|1086.6|1086.8|1086.2|1087|1086.6|1086.6|1086|0
1647595610000|2022-03-18 09:26:50|1087|1086.4|1086.6|1086.2|1087.2|1086.6|1086.6|1086.2|200
1647595620000|2022-03-18 09:27:00|1086.8|1086|1086|1085.6|1086.8|1086.2|1085.6|1085.2|9710
1647595630000|2022-03-18 09:27:10|1085.8|1085.4|1085.2|1085|1085.8|1085.6|1084.8|1084.2|24223
1647595640000|2022-03-18 09:27:20|1085.4|1085.2|1086|1085.4|1086.4|1086|1085.4|1085.2|3273
1647595650000|2022-03-18 09:27:30|1086.2|1085.6|1085.8|1085.2|1086.6|1086.2|1085.8|1085.2|5794
1647595660000|2022-03-18 09:27:40|1086|1085.4|1086.4|1085.8|1086.6|1086|1086|1085.4|0
1647595670000|2022-03-18 09:27:50|1086.2|1086|1086.2|1085.6|1086.4|1086|1086.2|1085.6|861
1647595680000|2022-03-18 09:28:00|1086|1085.4|1086.4|1085.8|1086.4|1086|1086|1085.4|0
1647595690000|2022-03-18 09:28:10|1086.6|1086|1086.6|1086|1086.8|1086.2|1086.6|1086|0
1647595700000|2022-03-18 09:28:20|1086.8|1086.2|1087|1086.4|1087|1086.8|1086.8|1086.2|3090
1647595710000|2022-03-18 09:28:30|1087.2|1086.6|1087.2|1086.8|1087.4|1087|1087.2|1086.6|3604
1647595720000|2022-03-18 09:28:40|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|1801
1647595730000|2022-03-18 09:28:50|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.4|1086.8|0
1647595740000|2022-03-18 09:29:00|1087.2||1087||1087.2||1087||0
1647595750000|2022-03-18 09:29:10|1086.8|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|7071
1647595760000|2022-03-18 09:29:20|1087|1086.6|1087.4|1086.8|1087.4|1087|1087|1086.4|18748
1647595770000|2022-03-18 09:29:30|1087.6|1087|1088|1087.4|1088|1087.4|1087.6|1087|0
1647595780000|2022-03-18 09:29:40|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|722
1647595790000|2022-03-18 09:29:50|1087.6|1087.2|1087.4|1086.8|1087.6|1087.2|1087|1086.6|3568
1647595800000|2022-03-18 09:30:00|1087.2|1086.6|1087.2|1087|1087.2|1087|1087|1086.4|1868
1647595810000|2022-03-18 09:30:10|1087.4|1087.2|1090.6|1090.4|1092|1091.6|1087.4|1087.2|48221
1647595820000|2022-03-18 09:30:20|1090.8|1090.6|1089.6|1089|1091.2|1090.8|1089.2|1088.8|15946
1647595830000|2022-03-18 09:30:30|1089.4|1088.8|1088|1087.6|1089.6|1089|1088|1087.4|17381
1647595840000|2022-03-18 09:30:40|1087.8|1087.4|1087|1086.4|1087.8|1087.4|1086|1085.4|14384
1647595850000|2022-03-18 09:30:50|1087.2|1086.6|1087.4|1086.8|1087.8|1087.2|1086.8|1086.2|2431
1647595860000|2022-03-18 09:31:00|1087.2|1086.6|1088|1087.4|1088.2|1087.6|1087|1086.4|2805
1647595870000|2022-03-18 09:31:10|1088.2|1087.6|1088.6|1088|1089.2|1088.8|1088.2|1087.4|6073
1647595880000|2022-03-18 09:31:20|1088.4|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.6|2776
1647595890000|2022-03-18 09:31:30|1088.4|1088|1087.4|1087|1088.4|1088|1087.2|1086.8|7786
1647595900000|2022-03-18 09:31:40|1087.6|1087.2|1088.8|1088.4|1089|1088.4|1087.6|1087.2|1110
1647595910000|2022-03-18 09:31:50|1089|1088.2|1089|1088.6|1089.6|1089|1088.8|1088.2|8152
1647595920000|2022-03-18 09:32:00|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|2275
1647595930000|2022-03-18 09:32:10|1089|1088.6|1088.8|1088.2|1089|1088.8|1088.4|1088.2|3505
1647595940000|2022-03-18 09:32:20|1089|1088.4|1089.6|1089|1090|1089.4|1089|1088.4|3572
1647595950000|2022-03-18 09:32:30|1089.8|1089.2|1089.6|1089|1089.8|1089.4|1089.4|1089|0
1647595960000|2022-03-18 09:32:40|1089.8|1089.2|1090|1089.4|1090.2|1089.8|1089.2|1088.8|7210
1647595970000|2022-03-18 09:32:50|1089.8|1089.2|1091.8|1091.2|1091.8|1091.4|1089.8|1089.2|18436
1647595980000|2022-03-18 09:33:00|1091.6|1091.4|1092.2|1091.6|1092.2|1091.6|1091.4|1091|3739
1647595990000|2022-03-18 09:33:10|1092|1091.8|1092.2|1091.6|1092.6|1092.2|1091.8|1091.2|7447
1647596000000|2022-03-18 09:33:20|1092|1091.4|1091.4|1091|1092.4|1092|1091.4|1091|3889
1647596010000|2022-03-18 09:33:30|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.2|1090.6|7151
1647596020000|2022-03-18 09:33:40|1091.8|1091|1091.4|1090.6|1091.8|1091|1091|1090.6|1175
1647596030000|2022-03-18 09:33:50|1091.6|1090.8|1091.6|1091.2|1091.6|1091.2|1091.6|1090.8|0
1647596040000|2022-03-18 09:34:00|1091.4|1091|1091|1090.4|1091.4|1091|1090.8|1090.2|1148
1647596050000|2022-03-18 09:34:10|1090.8||1090.8||1090.8||1090.8||0
1647596060000|2022-03-18 09:34:20|1090.6|1090.2|1088.6|1088|1090.6|1090.2|1088.6|1088|2466
1647596070000|2022-03-18 09:34:30|1088.8|1088.2|1088.6|1088.2|1089.4|1088.6|1088.6|1088|6653
1647596080000|2022-03-18 09:34:40|1088.8|1088.4|1089.6|1089|1089.6|1089|1088.6|1088.4|0
1647596090000|2022-03-18 09:34:50|1089.4|1089.2|1089.4|1088.8|1089.4|1089.2|1088.8|1088.2|8893
1647596100000|2022-03-18 09:35:00|1089.2|1089|1088.8|1088.4|1089.2|1089|1088.8|1088.2|779
1647596110000|2022-03-18 09:35:10|1088.6|1088.2|1087.2|1086.8|1088.6|1088.2|1087.2|1086.8|2594
1647596120000|2022-03-18 09:35:20|1087|1086.6|1086.8|1086.4|1087.2|1086.6|1086.8|1086.2|3856
1647596130000|2022-03-18 09:35:30|1087||1086.8||1087||1086.8||0
1647596140000|2022-03-18 09:35:40|1087|1086.6|1086.8|1086.4|1087.6|1087.2|1086.8|1086.4|13180
1647596150000|2022-03-18 09:35:50|1087|1086.6|1087.4|1086.8|1087.4|1086.8|1086.8|1086.6|1178
1647596160000|2022-03-18 09:36:00|1087.2|1086.6|1086.6|1086|1087.2|1086.6|1086.2|1085.6|0
1647596170000|2022-03-18 09:36:10|1086.4|1085.8|1087.4|1086.8|1087.4|1086.8|1086|1085.8|7602
1647596180000|2022-03-18 09:36:20|1087.2|1086.6|1087.2|1086.6|1087.4|1087|1087|1086.6|0
1647596190000|2022-03-18 09:36:30|1087.4|1086.8|1087.4|1087|1087.4|1087|1087.4|1086.8|0
1647596200000|2022-03-18 09:36:40|1087.2|1086.8|1086.8|1086.4|1087.2|1087|1086.8|1086.4|1497
1647596210000|2022-03-18 09:36:50|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|550
1647596220000|2022-03-18 09:37:00|1087.2|1086.8|1087.2|1086.8|1087.6|1087.2|1087|1086.6|3991
1647596230000|2022-03-18 09:37:10|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|1552
1647596240000|2022-03-18 09:37:20|1087|1086.6|1086.8|1086.2|1087|1086.8|1085.6|1085|15203
1647596250000|2022-03-18 09:37:30|1087|1086.4|1086.8|1086.2|1087.2|1086.6|1086.6|1086.2|5236
1647596260000|2022-03-18 09:37:40|1086.6|1086|1087|1086.6|1087|1086.6|1086.4|1085.8|0
1647596270000|2022-03-18 09:37:50|1086.8|1086.4|1087.2|1086.8|1087.4|1087|1086.4|1086|1879
1647596280000|2022-03-18 09:38:00|1087.4|1087|1087.4|1087|1087.6|1087|1086.8|1086.4|4236
1647596290000|2022-03-18 09:38:10|1087.6|1086.8|1087.4|1086.8|1087.6|1087.2|1087.4|1086.6|600
1647596300000|2022-03-18 09:38:20|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1087|1086.4|2086
1647596310000|2022-03-18 09:38:30|1087.2|1086.6|1089|1088.4|1089.2|1088.4|1087.2|1086.6|2846
1647596320000|2022-03-18 09:38:40|1088.8|1088.6|1088.8|1088.2|1089.2|1088.6|1088.6|1088|1074
1647596330000|2022-03-18 09:38:50|1089|1088.4|1088.8|1088.4|1089|1088.4|1088.8|1088.2|0
1647596340000|2022-03-18 09:39:00|1089|1088.2|1088.8|1088.2|1089|1088.4|1088.6|1088.2|3000
1647596350000|2022-03-18 09:39:10|1089|1088.4|1089|1088.4|1089|1088.6|1088.8|1088.2|0
1647596360000|2022-03-18 09:39:20|1088.8|1088.2|1088.6|1088|1089|1088.4|1088.2|1087.8|1930
1647596370000|2022-03-18 09:39:30|1088.4|1087.8|1087.6|1087.2|1088.4|1087.8|1087.6|1087.2|0
1647596380000|2022-03-18 09:39:40|1087.8|1087.4|1087.8|1087.4|1088|1087.4|1087.8|1087.4|0
1647596390000|2022-03-18 09:39:50|1088||1087.8||1088||1087.8||0
1647596400000|2022-03-18 09:40:00|1088||1087.8||1088||1087.8||0
1647596410000|2022-03-18 09:40:10|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|489
1647596420000|2022-03-18 09:40:20|1087.6|1087.2|1087.6|1087|1087.8|1087.2|1087.4|1086.8|4280
1647596430000|2022-03-18 09:40:30|1087.8|1087.2|1088.6|1088|1088.6|1088|1087.8|1087.2|1868
1647596440000|2022-03-18 09:40:40|1088.8|1088.2|1089.6|1089|1089.8|1089.4|1088.8|1088.2|963
1647596450000|2022-03-18 09:40:50|1089.4|1089.2|1090|1089.6|1090.2|1089.8|1089.4|1089|786
1647596460000|2022-03-18 09:41:00|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.8|4436
1647596470000|2022-03-18 09:41:10|1090.8|1090|1091|1090.4|1091|1090.4|1090.6|1089.8|4583
1647596480000|2022-03-18 09:41:20|1090.8|1090.2|1090.8|1090.4|1091.4|1091|1090.8|1090.2|5356
1647596490000|2022-03-18 09:41:30||1090.6||1090.4||1090.6||1090.4|0
1647596500000|2022-03-18 09:41:40|1090.6|1090.2|1090.4|1089.8|1090.6|1090.2|1089.8|1089.2|6315
1647596510000|2022-03-18 09:41:50|1090|1089.6|1090.4|1090|1091|1090.4|1090|1089.6|6255
1647596520000|2022-03-18 09:42:00|1090.6|1089.8|1089.4|1089|1090.6|1089.8|1089.4|1089|2
1647596530000|2022-03-18 09:42:10|1089.6|1088.8|1090|1089.4|1090|1089.4|1089|1088.4|9916
1647596540000|2022-03-18 09:42:20|1089.8|1089.2|1089.2|1088.6|1090|1089.4|1089.2|1088.6|1462
1647596550000|2022-03-18 09:42:30|1089|1088.4|1088.4|1087.8|1089|1088.4|1088.2|1087.6|756
1647596560000|2022-03-18 09:42:40|1088.2|1087.6|1088.8|1088.2|1088.8|1088.2|1087.8|1087.2|2975
1647596570000|2022-03-18 09:42:50|1088.6|1088.4|1088.2|1087.6|1088.6|1088.4|1088.2|1087.6|0
1647596580000|2022-03-18 09:43:00|1088.4|1087.8|1087.8|1087.2|1088.4|1087.8|1087.8|1087.2|2484
1647596590000|2022-03-18 09:43:10|1087.6|1087.4|1088.2|1087.6|1088.2|1087.8|1087.6|1087.2|0
1647596600000|2022-03-18 09:43:20|1088|1087.8|1088|1087.4|1088|1087.8|1088|1087.4|0
1647596610000|2022-03-18 09:43:30|1087.8|1087.2|1087|1086.6|1087.8|1087.2|1087|1086.6|479
1647596620000|2022-03-18 09:43:40|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.6|1086|1936
1647596630000|2022-03-18 09:43:50|1087.4|1086.8|1087|1086.8|1087.4|1086.8|1087|1086.4|11000
1647596640000|2022-03-18 09:44:00|1087.2|1087|1087.8|1087.2|1087.8|1087.2|1087.2|1086.8|4444
1647596650000|2022-03-18 09:44:10|1087.6|1087|1087.4|1086.8|1087.8|1087.2|1087.2|1086.8|2434
1647596660000|2022-03-18 09:44:20|1087.2|1086.6|1087|1086.4|1087.2|1086.8|1086.8|1086.2|503
1647596670000|2022-03-18 09:44:30|1086.8|1086.6|1086.8|1086.4|1086.8|1086.8|1086.6|1086.4|51
1647596680000|2022-03-18 09:44:40|1086.6|1086.2|1086.4|1085.8|1086.6|1086.2|1086.4|1085.8|1202
1647596690000|2022-03-18 09:44:50|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1085.8|1085.2|0
1647596700000|2022-03-18 09:45:00|1085.8|1085.6|1085.8|1085.4|1086|1085.6|1085.2|1084.6|4139
1647596710000|2022-03-18 09:45:10|1085.6|1085.2|1085.4|1084.6|1085.8|1085.2|1085.2|1084.6|0
1647596720000|2022-03-18 09:45:20|1085.2|1084.4|1085|1084.4|1085.4|1084.8|1085|1084.4|2035
1647596730000|2022-03-18 09:45:30|1084.8|1084.2|1085|1084.4|1085|1084.6|1084.8|1084.2|0
1647596740000|2022-03-18 09:45:40|1084.8|1084.2|1085.4|1085|1085.4|1085|1084.6|1084|1000
1647596750000|2022-03-18 09:45:50|1085.2|1084.8|1085.2|1084.6|1085.2|1084.8|1085.2|1084.6|1580
1647596760000|2022-03-18 09:46:00|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|200
1647596770000|2022-03-18 09:46:10|1085.6|1085|1085.6|1085|1085.8|1085|1085.4|1085|0
1647596780000|2022-03-18 09:46:20|1085.8|1085.2|1085.6|1085|1086.2|1085.6|1085.6|1085|1217
1647596790000|2022-03-18 09:46:30|1085.4|1084.8|1086.6|1085.8|1086.6|1085.8|1085.2|1084.8|3356
1647596800000|2022-03-18 09:46:40|1086.4|1086|1086|1085.4|1086.4|1086.2|1085.8|1085.2|1436
1647596810000|2022-03-18 09:46:50|1085.8|1085.2|1085.4|1084.8|1085.8|1085.4|1085.4|1084.8|1624
1647596820000|2022-03-18 09:47:00|1085.6|1085|1085.6|1085|1085.6|1085.2|1085.4|1085|530
1647596830000|2022-03-18 09:47:10|1085.4|1085.2|1085|1084.4|1085.4|1085.2|1084.8|1084.2|1485
1647596840000|2022-03-18 09:47:20|1084.8|1084.2|1084.2|1083.6|1084.8|1084.2|1084.2|1083.6|6442
1647596850000|2022-03-18 09:47:30|1084.4|1083.8|1084.8|1084.2|1084.8|1084.2|1084.4|1083.8|2363
1647596860000|2022-03-18 09:47:40|1084.6|1084.4|1085|1084.6|1085.2|1084.6|1084.6|1084.2|0
1647596870000|2022-03-18 09:47:50|1084.8||1085||1085||1084.8||0
1647596880000|2022-03-18 09:48:00|1085.2|1084.8|1085.8|1085.2|1086|1085.4|1085.2|1084.8|1802
1647596890000|2022-03-18 09:48:10|1086|1085.4|1085.8|1085.4|1086.2|1085.6|1085.8|1085.4|0
1647596900000|2022-03-18 09:48:20|1085.6|1085|1085.2|1084.8|1085.6|1085.2|1085.2|1084.8|2302
1647596910000|2022-03-18 09:48:30|1085.4|1085|1085.6|1085|1085.6|1085|1085|1084.4|2821
1647596920000|2022-03-18 09:48:40|1085.4|1084.8|1085|1084.4|1085.4|1084.8|1085|1084.4|600
1647596930000|2022-03-18 09:48:50|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1085.2|1084.4|0
1647596940000|2022-03-18 09:49:00|1085|1084.6|1085|1084.4|1085|1084.6|1085|1084.4|365
1647596950000|2022-03-18 09:49:10||1084.6||1084.4||1084.6||1084.4|0
1647596960000|2022-03-18 09:49:20|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1647596970000|2022-03-18 09:49:30|1084.6|1084|1084.8|1084.2|1084.8|1084.4|1084.6|1084|0
1647596980000|2022-03-18 09:49:40|1085|1084.4|1085.2|1084.8|1085.2|1084.8|1085|1084.4|235
1647596990000|2022-03-18 09:49:50|1085.4|1085|1085.6|1085|1085.6|1085|1085.2|1084.6|1682
1647597000000|2022-03-18 09:50:00|1085.4|1084.8|1085.2|1084.8|1085.6|1085|1085.2|1084.8|0
1647597010000|2022-03-18 09:50:10|1085.4|1085|1084.8|1084.4|1085.4|1085|1084.8|1084.4|7847
1647597020000|2022-03-18 09:50:20|1084.6|1084|1084.4|1084|1084.6|1084.2|1084.4|1084|0
1647597030000|2022-03-18 09:50:30|1084.6|1084.2|1085|1084.6|1085|1084.6|1084.6|1084|4581
1647597040000|2022-03-18 09:50:40|1084.8|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084|959
1647597050000|2022-03-18 09:50:50|1085|1084.6|1085.4|1084.8|1085.4|1084.8|1085|1084.6|0
1647597060000|2022-03-18 09:51:00|1085.2|1085|1085.4|1085|1085.6|1085|1085.2|1084.8|0
1647597070000|2022-03-18 09:51:10|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|1051
1647597080000|2022-03-18 09:51:20|1085|1084.2|1085.4|1084.8|1085.4|1084.8|1085|1084.2|600
1647597090000|2022-03-18 09:51:30|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1085|1084.6|0
1647597100000|2022-03-18 09:51:40|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084|1083.6|5119
1647597110000|2022-03-18 09:51:50|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.2|1083.8|1841
1647597120000|2022-03-18 09:52:00|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084|1083.6|3511
1647597130000|2022-03-18 09:52:10|1084.2|1084|1084.4|1083.8|1084.4|1084|1084.2|1083.6|3047
1647597140000|2022-03-18 09:52:20|1084.2|1083.6|1084.2|1083.6|1085|1084.4|1084.2|1083.6|8572
1647597150000|2022-03-18 09:52:30|1084|1083.4|1084|1083.4|1084.2|1083.8|1083.8|1083.4|2115
1647597160000|2022-03-18 09:52:40|1083.8|1083.2|1084|1083.4|1084|1083.4|1083.4|1083|6979
1647597170000|2022-03-18 09:52:50|1084.2|1083.6|1083.8|1083.6|1084.2|1083.6|1083.8|1083.4|1278
1647597180000|2022-03-18 09:53:00|1084|1083.8|1083.8|1083.4|1084.2|1083.8|1083.6|1083.2|3756
1647597190000|2022-03-18 09:53:10|1083.6|1083.2|1083.8|1083.2|1083.8|1083.4|1083.6|1083.2|0
1647597200000|2022-03-18 09:53:20|1083.6|1083.4|1083.8|1083.2|1083.8|1083.4|1083.6|1083|495
1647597210000|2022-03-18 09:53:30|1083.6|1083|1083.8|1083.6|1084.2|1083.8|1083.2|1082.6|14641
1647597220000|2022-03-18 09:53:40|1084|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|256
1647597230000|2022-03-18 09:53:50|1084.2||1084.2||1084.2||1084||0
1647597240000|2022-03-18 09:54:00|1084|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|4925
1647597250000|2022-03-18 09:54:10|1084|1083.6|1084.4|1084|1084.6|1084|1084|1083.6|0
1647597260000|2022-03-18 09:54:20|1084.2|1083.8|1084.6|1084|1084.6|1084.2|1084.2|1083.8|0
1647597270000|2022-03-18 09:54:30|1084.4|1083.8|1084.6|1084|1084.6|1084.2|1084.4|1083.8|654
1647597280000|2022-03-18 09:54:40|1084.8|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|279
1647597290000|2022-03-18 09:54:50|1084.6|1084.6|1085|1084.6|1085|1084.6|1084.6|1084.6|9
1647597300000|2022-03-18 09:55:00|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|200
1647597310000|2022-03-18 09:55:10|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|3146
1647597320000|2022-03-18 09:55:20|1085.2||1085||1085.2||1085||111
1647597330000|2022-03-18 09:55:30|1084.8||1085||1085||1084.8||0
1647597340000|2022-03-18 09:55:40|1084.8|1084.4|1084.8|1084.2|1085|1084.4|1084.6|1084.2|4409
1647597350000|2022-03-18 09:55:50|1084.6|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084.4|555
1647597360000|2022-03-18 09:56:00|1085|1084.2|1084.6|1084|1085|1084.2|1084.4|1084|2431
1647597370000|2022-03-18 09:56:10|1084.4|1083.8|1084.4|1084|1084.4|1084|1084.4|1083.8|0
1647597380000|2022-03-18 09:56:20|1084.6||1084.6||1084.6||1084.6||0
1647597390000|2022-03-18 09:56:30|1084.8|1084.2|1084.8|1084.4|1085|1084.8|1084.8|1084.2|1360
1647597400000|2022-03-18 09:56:40|1085|1084.6|1085|1084.4|1085|1084.6|1085|1084.4|12
1647597410000|2022-03-18 09:56:50|1085.2|1084.6|1085.4|1084.8|1085.6|1085|1085.2|1084.6|1711
1647597420000|2022-03-18 09:57:00|1085.6|1085|1085.8|1085.2|1086|1085.4|1085.6|1085|0
1647597430000|2022-03-18 09:57:10|1085.6|1085|1085.8|1085.4|1085.8|1085.4|1085.4|1085|3260
1647597440000|2022-03-18 09:57:20|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.6|0
1647597450000|2022-03-18 09:57:30|1085.8|1085.4|1085.8|1085.4|1086|1085.4|1085.8|1085.2|1740
1647597460000|2022-03-18 09:57:40|1086|1085.6|1086.6|1086.2|1086.8|1086.2|1086|1085.4|1583
1647597470000|2022-03-18 09:57:50||1086||1086.2||1086.2||1086|0
1647597480000|2022-03-18 09:58:00|1086.4|1086|1087|1086.4|1087|1086.4|1086.2|1085.8|11189
1647597490000|2022-03-18 09:58:10|1086.8|1086.6|1087|1086.4|1087.4|1086.8|1086.6|1086.4|2534
1647597500000|2022-03-18 09:58:20|1086.8|1086.2|1086.8|1086.4|1087|1086.4|1086.6|1086.2|0
1647597510000|2022-03-18 09:58:30|1087|1086.2|1086.8|1086.4|1087|1086.4|1086.8|1086.2|0
1647597530000|2022-03-18 09:58:50|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086|4
1647597540000|2022-03-18 09:59:00|1087|1086.2|1086.8|1086.2|1087|1086.2|1086.8|1086.2|0
1647597550000|2022-03-18 09:59:10|1086.6|1086|1086.4|1086|1086.6|1086|1086.4|1086|740
1647597560000|2022-03-18 09:59:20|1086.6|1085.8|1086.2|1085.8|1086.6|1086|1086|1085.6|1182
1647597570000|2022-03-18 09:59:30|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|3
1647597580000|2022-03-18 09:59:40|1086.2||1086||1086.2||1086||806
1647597590000|2022-03-18 09:59:50|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.8|512
1647597600000|2022-03-18 10:00:00|1086.6|1086.2|1086.6|1086|1086.8|1086.2|1086.4|1086|1144
1647597610000|2022-03-18 10:00:10|1086.4|1086.2|1086|1085.6|1086.6|1086.2|1086|1085.6|0
1647597630000|2022-03-18 10:00:30|1086.2|1085.8|1086|1085.6|1086.4|1085.8|1086|1085.6|1433
1647597640000|2022-03-18 10:00:40|1086.4|1085.8|1086.6|1086.2|1086.8|1086.6|1086.4|1085.8|18341
1647597650000|2022-03-18 10:00:50|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|70
1647597660000|2022-03-18 10:01:00|1086.6|1086.2|1086.8|1086.2|1086.8|1086.4|1086.4|1086|13426
1647597670000|2022-03-18 10:01:10|1086.6||1086.6||1086.6||1086.4||0
1647597680000|2022-03-18 10:01:20|1086.4|1086|1086.6|1086|1086.6|1086|1086.2|1085.8|861
1647597690000|2022-03-18 10:01:30|1086.4|1085.8|1085.6|1085.4|1086.4|1085.8|1085.6|1085.2|1482
1647597700000|2022-03-18 10:01:40||1085.2||1085.2||1085.2||1085.2|0
1647597710000|2022-03-18 10:01:50|1085.4|1085|1085.4|1084.8|1085.6|1085|1085.2|1084.8|4665
1647597720000|2022-03-18 10:02:00|1085.2|1084.6|1085.6|1085|1085.6|1085|1085|1084.6|608
1647597730000|2022-03-18 10:02:10|1085.8|1085.2|1086|1085.6|1086|1085.6|1085.6|1085.2|1541
1647597740000|2022-03-18 10:02:20|1086.2|1085.4|1086|1085.6|1086.2|1085.6|1086|1085.4|0
1647597750000|2022-03-18 10:02:30|1085.8|1085.4|1085.8|1085.2|1086|1085.4|1085.6|1085.2|0
1647597760000|2022-03-18 10:02:40|1085.6||1085.6||1085.6||1085.6||0
1647597770000|2022-03-18 10:02:50|1085.4||1085.6||1085.6||1085.4||7200
1647597780000|2022-03-18 10:03:00|1085.8|1085.4|1086.2|1085.6|1086.2|1085.6|1085.8|1085.4|806
1647597790000|2022-03-18 10:03:10|1086|1085.4|1086.2|1085.6|1086.2|1085.6|1085.8|1085.4|3052
1647597800000|2022-03-18 10:03:20|1086|1085.4|1085.8|1085.4|1086|1085.6|1085.6|1085.2|501
1647597810000|2022-03-18 10:03:30|1085.6|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085.2|1519
1647597820000|2022-03-18 10:03:40|1085.4|1085.4|1084.4|1084|1085.4|1085.4|1084.4|1084|37954
1647597830000|2022-03-18 10:03:50|1084.2|1083.8|1083.6|1083.2|1084.2|1083.8|1083.6|1083.2|10023
1647597840000|2022-03-18 10:04:00|1083.8|1083.4|1083.8|1083.4|1084.2|1083.6|1083.6|1083.2|1220
1647597850000|2022-03-18 10:04:10|1084|1083.6|1084.2|1083.8|1084.6|1084|1084|1083.6|2232
1647597860000|2022-03-18 10:04:20|1084.4|1084|1084.6|1084|1084.6|1084.2|1084.2|1083.8|581
1647597870000|2022-03-18 10:04:30|1084.4|1083.8|1084.6|1084|1084.6|1084|1084|1083.6|2697
1647597880000|2022-03-18 10:04:40|1084.4|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084|4767
1647597890000|2022-03-18 10:04:50|1085|1084.6|1085.2|1084.8|1085.4|1085|1085|1084.4|1910
1647597900000|2022-03-18 10:05:00|1085|1084.6|1084.4|1083.8|1085|1084.6|1084.2|1083.8|5520
1647597910000|2022-03-18 10:05:10|1084.2|1083.6|1084.4|1084|1084.6|1084.2|1084.2|1083.6|825
1647597920000|2022-03-18 10:05:20|1084.6|1084.2|1084.8|1084.4|1085.2|1084.6|1084.6|1084|4052
1647597930000|2022-03-18 10:05:30|1084.6|1084.2|1084.4|1084|1084.8|1084.2|1084.4|1083.8|9220
1647597940000|2022-03-18 10:05:40|1084.6|1083.8|1084.8|1084.2|1084.8|1084.2|1084.6|1083.8|692
1647597950000|2022-03-18 10:05:50|1085|1084.4|1085|1084.8|1085.4|1084.8|1084.8|1084.4|759
1647597960000|2022-03-18 10:06:00|1085.2|1085|1086.2|1085.8|1086.2|1085.8|1085.2|1085|970
1647597970000|2022-03-18 10:06:10|1086.4|1085.6|1086.2|1085.8|1086.4|1086|1085.8|1085.4|435
1647597980000|2022-03-18 10:06:20|1086|1085.6|1085.4|1084.8|1086.2|1085.6|1085.4|1084.8|1757
1647597990000|2022-03-18 10:06:30|1085.2|1084.6|1085.2|1084.8|1085.4|1085|1085|1084.6|1444
1647598000000|2022-03-18 10:06:40|1085.4|1085|1085.4|1085|1085.4|1085|1085.2|1084.6|0
1647598010000|2022-03-18 10:06:50|1085.2|1084.8|1085.4|1084.8|1085.4|1085|1085.2|1084.8|1725
1647598020000|2022-03-18 10:07:00|1085.2|1085|1085.4|1084.8|1085.4|1085|1085.2|1084.8|0
1647598030000|2022-03-18 10:07:10|1085.2|1085|1085.4|1084.8|1085.6|1085.2|1085.2|1084.8|1424
1647598040000|2022-03-18 10:07:20|1085.2|1085|1085.4|1084.8|1085.4|1085|1085|1084.8|1460
1647598050000|2022-03-18 10:07:30|1085.6|1085|1085.6|1085.2|1085.8|1085.2|1085.2|1084.8|600
1647598060000|2022-03-18 10:07:40|1085.4|1085|1085.4|1085|1085.6|1085|1085.2|1084.8|0
1647598070000|2022-03-18 10:07:50|1085.6|1085.2|1085.8|1085.4|1086.4|1086|1085.6|1085.2|18568
1647598080000|2022-03-18 10:08:00|1085.6|1085.2|1086|1085.6|1086.2|1085.8|1085.4|1085|6764
1647598090000|2022-03-18 10:08:10|1085.8|1085.4|1085.2|1084.8|1085.8|1085.4|1085.2|1084.8|4475
1647598100000|2022-03-18 10:08:20|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.2|2423
1647598110000|2022-03-18 10:08:30|1084.8||1085||1085||1084.8||5974
1647598120000|2022-03-18 10:08:40|1085.2|1084.8|1085.6|1085|1085.6|1085.2|1085.2|1084.8|697
1647598130000|2022-03-18 10:08:50|1085.8|1085.2|1086.2|1085.8|1086.2|1085.8|1085.8|1085.2|480
1647598140000|2022-03-18 10:09:00|1086|1085.6|1086.2|1085.6|1086.2|1085.8|1085.8|1085.4|2754
1647598150000|2022-03-18 10:09:10|1086.4|1085.8|1086.4|1086|1086.4|1086|1086.4|1085.8|0
1647598160000|2022-03-18 10:09:20|1086.6|1085.8|1086.6|1086.2|1086.6|1086.4|1086.2|1085.8|2480
1647598170000|2022-03-18 10:09:30|1086.8|1086.4|1087.2|1086.6|1087.2|1086.8|1086.8|1086.4|7092
1647598180000|2022-03-18 10:09:40|1087.4|1086.8|1087.6|1087.2|1087.6|1087.2|1087.2|1086.6|262
1647598190000|2022-03-18 10:09:50|1087.4|1087|1087.6|1087.2|1087.8|1087.4|1087.4|1087|447
1647598200000|2022-03-18 10:10:00|1087.8|1087.6|1088|1087.6|1088.4|1087.8|1087.6|1087.4|5897
1647598210000|2022-03-18 10:10:10|1088.2|1087.8|1087.4|1087|1088.2|1087.8|1087.2|1086.6|6834
1647598220000|2022-03-18 10:10:20|1087.2|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1087|426
1647598230000|2022-03-18 10:10:30|1087.2|1086.8|1086.8|1086.2|1087.2|1086.8|1086.8|1086.2|6438
1647598240000|2022-03-18 10:10:40|1087|1086.4|1087.2|1086.6|1087.4|1087|1087|1086.4|23
1647598250000|2022-03-18 10:10:50|1087.4|1086.8|1087.4|1087|1087.6|1087|1087|1086.6|1623
1647598260000|2022-03-18 10:11:00|1087.2|1086.8|1086.8|1086.6|1087.2|1086.8|1086.8|1086.4|2
1647598270000|2022-03-18 10:11:10|1086.6|1086.4|1087.2|1086.6|1087.6|1087.2|1086.6|1086|9593
1647598280000|2022-03-18 10:11:20|1087|1086.4|1085.8|1085.4|1087|1086.6|1085.4|1085|11877
1647598290000|2022-03-18 10:11:30|1086|1085.6|1086.4|1085.8|1086.4|1086|1086|1085.4|0
1647598300000|2022-03-18 10:11:40|1086.2|1085.6|1086.4|1085.8|1086.4|1086|1086|1085.4|1297
1647598310000|2022-03-18 10:11:50|1086.6|1086|1086.6|1086.2|1086.8|1086.2|1086.6|1086|1205
1647598320000|2022-03-18 10:12:00|1086.8|1086.4|1087|1086.6|1087.2|1086.6|1086.4|1086.2|1296
1647598330000|2022-03-18 10:12:10|1087.2|1086.8|1088|1087.6|1088.2|1087.8|1087.2|1086.8|7790
1647598340000|2022-03-18 10:12:20|1088.2||1088||1088.2||1088||0
1647598350000|2022-03-18 10:12:30|1087.8|1087.4|1088.4|1088|1088.4|1088|1087.6|1087.2|2441
1647598360000|2022-03-18 10:12:40|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|807
1647598370000|2022-03-18 10:12:50|1088.4|1087.6|1088.2|1087.8|1088.4|1087.8|1088|1087.6|6475
1647598380000|2022-03-18 10:13:00|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1647598390000|2022-03-18 10:13:10|1088.6|1088.2|1088.4|1087.8|1088.6|1088.2|1088.2|1087.8|2523
1647598400000|2022-03-18 10:13:20|1088.2|1088|1088.2|1087.8|1088.2|1088|1088.2|1087.8|0
1647598410000|2022-03-18 10:13:30|1088|1087.6|1088.6|1088|1088.6|1088|1087.8|1087.6|1481
1647598420000|2022-03-18 10:13:40|1088.4|1087.8|1088.2|1087.6|1088.4|1087.8|1088.2|1087.6|0
1647598430000|2022-03-18 10:13:50|1088|1087.4|1088|1087.6|1088.2|1087.8|1087.8|1087.2|6133
1647598440000|2022-03-18 10:14:00|1087.8|1087.2|1088|1087.6|1088|1087.6|1087|1086.6|15852
1647598450000|2022-03-18 10:14:10|1087.8|1087.4|1088.4|1088|1088.6|1088.2|1087.8|1087.2|841
1647598460000|2022-03-18 10:14:20|1088.2|1087.8|1088|1087.6|1088.6|1088|1088|1087.6|4984
1647598470000|2022-03-18 10:14:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|1981
1647598480000|2022-03-18 10:14:40|1088|1087.6|1088.2|1087.6|1088.4|1088|1088|1087.6|1258
1647598490000|2022-03-18 10:14:50|1088|1087.4|1088.4|1088|1088.4|1088|1087.8|1087.4|838
1647598500000|2022-03-18 10:15:00|1088.2|1087.8|1088.2|1087.8|1088.6|1088.2|1088|1087.6|3665
1647598510000|2022-03-18 10:15:10|1088|1087.6|1088|1087.4|1088.2|1087.6|1087.8|1087.4|0
1647598520000|2022-03-18 10:15:20|1087.8|1087.2|1086.8|1086.4|1087.8|1087.2|1086.8|1086.4|5292
1647598530000|2022-03-18 10:15:30|1087|1086.6|1087|1086.4|1087.2|1086.6|1086.6|1086.4|1337
1647598540000|2022-03-18 10:15:40|1087.2|1086.6|1086.8|1086.4|1087.2|1086.6|1086.8|1086.4|0
1647598550000|2022-03-18 10:15:50|1086.6|1086.2|1086.2|1085.8|1086.8|1086.4|1086|1085.4|1470
1647598560000|2022-03-18 10:16:00|1086|1085.6|1085.6|1085.2|1086|1085.6|1085.4|1084.8|2951
1647598570000|2022-03-18 10:16:10|1085.4|1085|1085.8|1085.2|1085.8|1085.2|1085|1084.8|3110
1647598580000|2022-03-18 10:16:20|1085.6|1085|1084.6|1084|1085.8|1085.2|1084|1083.6|22697
1647598590000|2022-03-18 10:16:30|1084.4|1083.8|1082.8|1082.2|1084.4|1083.8|1082.4|1082|18248
1647598600000|2022-03-18 10:16:40|1082.6|1082|1082|1081.6|1082.6|1082.2|1081.8|1081.4|26512
1647598610000|2022-03-18 10:16:50|1082.2|1081.4|1082.4|1081.8|1083|1082.4|1082.2|1081.4|1230
1647598620000|2022-03-18 10:17:00|1082.2|1082|1082.6|1082|1082.8|1082.2|1081.6|1081|5747
1647598630000|2022-03-18 10:17:10|1082.4|1081.8|1082|1081.4|1082.6|1082|1081.4|1081|847
1647598640000|2022-03-18 10:17:20|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.4|1081|0
1647598650000|2022-03-18 10:17:30|1081.8|1081.2|1081.8|1081.2|1082|1081.4|1081.4|1081|461
1647598660000|2022-03-18 10:17:40|1082|1081.4|1082.2|1081.8|1082.8|1082.2|1082|1081.4|18811
1647598670000|2022-03-18 10:17:50|1082.6|1082|1082.6|1082.2|1082.8|1082.2|1082.4|1081.8|3
1647598680000|2022-03-18 10:18:00|1082.8|1082|1082.8|1082.2|1082.8|1082.2|1082.2|1081.8|1783
1647598690000|2022-03-18 10:18:10|1083|1082.4|1082.8|1082.4|1083.6|1083.2|1082.8|1082.4|3218
1647598700000|2022-03-18 10:18:20|1083|1082.6|1083.6|1083.2|1083.8|1083.4|1083|1082.4|6667
1647598710000|2022-03-18 10:18:30|1083.8|1083.4|1083.2|1082.8|1084.2|1083.8|1083.2|1082.8|11949
1647598720000|2022-03-18 10:18:40|1083|1082.6|1082.6|1082.2|1083|1082.8|1082.6|1082|4816
1647598730000|2022-03-18 10:18:50|1082.8|1082|1082.6|1082.2|1083.2|1082.6|1082.6|1082|889
1647598740000|2022-03-18 10:19:00|1082.4|1082|1081.8|1081.2|1082.4|1082|1081.8|1081.2|5678
1647598750000|2022-03-18 10:19:10|1081.6|1081|1081.6|1081|1082|1081.4|1081.4|1081|1663
1647598760000|2022-03-18 10:19:20|1081.4|1080.8|1081.2|1080.8|1081.8|1081.2|1081.2|1080.6|4200
1647598770000|2022-03-18 10:19:30|1081.4|1081|1081.8|1081.2|1081.8|1081.2|1081.4|1081|887
1647598780000|2022-03-18 10:19:40|1081.6|1081|1081.2|1080.8|1081.8|1081.2|1081.2|1080.8|3099
1647598790000|2022-03-18 10:19:50||1081||1080.8||1081||1080.8|12
1647598800000|2022-03-18 10:20:00|1081|1080.6|1081.6|1081.2|1081.6|1081.2|1080.6|1080.4|3936
1647598810000|2022-03-18 10:20:10|1081.8|1081|1082.2|1081.8|1082.2|1081.8|1081.6|1081|448
1647598820000|2022-03-18 10:20:20|1082.4|1082|1082|1081.4|1082.4|1082|1081.6|1081.2|10194
1647598830000|2022-03-18 10:20:30|1081.8|1081.2|1082.6|1082.2|1082.6|1082.2|1081.6|1081.2|196
1647598840000|2022-03-18 10:20:40|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082|9318
1647598850000|2022-03-18 10:20:50|1083|1082.6|1083|1082.6|1083.8|1083.2|1082.8|1082.6|14913
1647598860000|2022-03-18 10:21:00|1082.8|1082.4|1083.4|1083|1083.6|1083|1082.8|1082.2|1056
1647598870000|2022-03-18 10:21:10|1083.6|1082.8|1083.4|1082.8|1083.6|1083|1083.4|1082.8|0
1647598880000|2022-03-18 10:21:20|1083.6|1083|1083.4|1083|1083.6|1083.2|1083.2|1082.8|11226
1647598890000|2022-03-18 10:21:30|1083.2|1082.8|1083.2|1082.6|1083.6|1083|1083|1082.6|4652
1647598900000|2022-03-18 10:21:40|1083|1082.8|1083.4|1082.8|1083.4|1082.8|1082.8|1082.2|3592
1647598910000|2022-03-18 10:21:50|1083.2|1083|1083.4|1083|1083.8|1083.2|1083.2|1082.8|19809
1647598920000|2022-03-18 10:22:00|1083.2|1082.8|1083|1082.4|1083.2|1082.8|1082.8|1082.4|1951
1647598930000|2022-03-18 10:22:10|1082.8|1082.6|1083.2|1082.6|1083.6|1083|1082.8|1082.6|11
1647598940000|2022-03-18 10:22:20|1083|1082.4|1082.8|1082.4|1083.2|1082.6|1082.8|1082.4|0
1647598950000|2022-03-18 10:22:30|1083|1082.6|1083.4|1083|1083.6|1083|1083|1082.6|286
1647598960000|2022-03-18 10:22:40|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.6|2704
1647598970000|2022-03-18 10:22:50|1083||1083.2||1083.2||1083||0
1647598980000|2022-03-18 10:23:00|1083|1082.8|1083.6|1083.2|1083.8|1083.2|1083|1082.6|2195
1647598990000|2022-03-18 10:23:10|1083.4|1083|1083.4|1083|1083.8|1083.2|1083.4|1083|3787
1647599000000|2022-03-18 10:23:20|1083.6||1083.4||1083.6||1083.4||0
1647599010000|2022-03-18 10:23:30|1083.6|1083.2|1083|1082.6|1083.6|1083.2|1083|1082.6|4012
1647599020000|2022-03-18 10:23:40|1083.2|1082.8|1083.2|1082.8|1083.4|1082.8|1083|1082.6|3991
1647599030000|2022-03-18 10:23:50|1083.4|1083|1083.4|1082.8|1083.6|1083|1083.2|1082.8|0
1647599040000|2022-03-18 10:24:00|1083.6|1083|1083.8|1083.2|1084|1083.4|1083.6|1083|535
1647599050000|2022-03-18 10:24:10|1084|1083.4|1083.4|1083.2|1084|1083.6|1083.4|1083.2|4498
1647599060000|2022-03-18 10:24:20|1083.2|1083|1083.6|1083|1083.6|1083.2|1083|1082.4|3897
1647599070000|2022-03-18 10:24:30|1083.8|1083.2|1083.8|1083.4|1084|1083.4|1083.8|1083.2|457
1647599080000|2022-03-18 10:24:40|1083.6|1083.2|1083.4|1083|1083.8|1083.2|1083.4|1083|33
1647599090000|2022-03-18 10:24:50|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083.2|1082.8|0
1647599100000|2022-03-18 10:25:00|1083.4|1083|1083.4|1083|1083.8|1083.2|1083.4|1083|1942
1647599110000|2022-03-18 10:25:10|1083.6|1083.2|1083.6|1083.2|1083.8|1083.2|1083.4|1083|835
1647599120000|2022-03-18 10:25:20|1083.8|1083.4|1083.8|1083.4|1084|1083.4|1083.6|1083.4|0
1647599130000|2022-03-18 10:25:30|1084|1083.6|1084|1083.6|1084.6|1084.2|1084|1083.6|3515
1647599140000|2022-03-18 10:25:40|1084.2||1084||1084.2||1084||0
1647599150000|2022-03-18 10:25:50|1084.2|1083.8|1084.6|1084.2|1085|1084.6|1084.2|1083.8|2904
1647599160000|2022-03-18 10:26:00|1084.4|1084|1084.4|1084|1084.6|1084.2|1084.4|1084|0
1647599170000|2022-03-18 10:26:10|1084.6|1083.8|1084|1083.8|1084.6|1083.8|1083.8|1083.4|7278
1647599180000|2022-03-18 10:26:20|1084.2|1083.4|1085.2|1084.8|1085.2|1084.8|1084|1083.4|15860
1647599190000|2022-03-18 10:26:30|1085.4||1085.2||1085.4||1085.2||0
1647599210000|2022-03-18 10:26:50|1085||1085.2||1085.2||1085||2052
1647599220000|2022-03-18 10:27:00|1085|1084.6|1084.8|1084.6|1085|1084.6|1084.8|1084.6|0
1647599230000|2022-03-18 10:27:10|1084.6|1084.4|1084.4|1084.2|1084.6|1084.4|1084.4|1084.2|3954
1647599240000|2022-03-18 10:27:20|1084.2|1084|1084.4|1084|1084.4|1084|1084.2|1084|881
1647599260000|2022-03-18 10:27:40|1084.6|1084.2|1084|1083.4|1084.6|1084.2|1084|1083.4|2896
1647599270000|2022-03-18 10:27:50|1084.2|1083.6|1084|1083.8|1084.2|1084|1084|1083.6|2554
1647599280000|2022-03-18 10:28:00|1084.2|1083.6|1084.2|1083.8|1084.2|1083.8|1083.6|1083.2|10317
1647599290000|2022-03-18 10:28:10|1084|1083.6|1084.8|1084.2|1085|1084.4|1084|1083.6|1371
1647599300000|2022-03-18 10:28:20|1084.6|1084|1084.2|1083.6|1084.8|1084.4|1084.2|1083.6|10115
1647599310000|2022-03-18 10:28:30|1084.4|1083.8|1084.8|1084.4|1084.8|1084.4|1084.4|1083.8|3000
1647599320000|2022-03-18 10:28:40|1085|1084.6|1084.6|1084|1085.4|1085|1084.6|1084|7375
1647599330000|2022-03-18 10:28:50|1084.8|1084.2|1084.6|1084|1084.8|1084.2|1084.4|1083.8|891
1647599340000|2022-03-18 10:29:00|1084.4|1083.8|1084.2|1083.8|1084.6|1084|1084.2|1083.6|0
1647599350000|2022-03-18 10:29:10|1084|1083.6|1083.8|1083.4|1084.2|1083.8|1083.8|1083.4|6870
1647599360000|2022-03-18 10:29:20|1084|1083.6|1083.4|1083|1084|1083.6|1083.4|1083|3158
1647599370000|2022-03-18 10:29:30|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083.2|367
1647599380000|2022-03-18 10:29:40|1084|1083.6|1085|1084.6|1085|1084.6|1083.8|1083.2|20033
1647599390000|2022-03-18 10:29:50|1084.8|1084.4|1085|1084.6|1085.2|1084.6|1084.8|1084.4|1762
1647599400000|2022-03-18 10:30:00|1085.2|1084.8|1085.2|1085|1085.4|1085|1085|1084.6|1110
1647599410000|2022-03-18 10:30:10|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|1940
1647599420000|2022-03-18 10:30:20|1085.4|1085|1085.2|1084.8|1085.4|1085.2|1084.8|1084.6|16032
1647599430000|2022-03-18 10:30:30|1085|1084.6|1084.4|1084|1085|1084.6|1084.4|1084|3565
1647599440000|2022-03-18 10:30:40|1084.2|1084.2|1084.8|1084.4|1084.8|1084.4|1084.2|1084|978
1647599450000|2022-03-18 10:30:50|1084.6|1084.2|1084.4|1084|1084.8|1084.4|1084|1083.6|1184
1647599460000|2022-03-18 10:31:00|1084.6|1083.8|1084|1083.6|1084.6|1083.8|1083.8|1083.6|1900
1647599470000|2022-03-18 10:31:10|1084.2|1083.8|1084|1083.6|1084.4|1083.8|1084|1083.6|374
1647599480000|2022-03-18 10:31:20|1083.8|1083.4|1084.2|1083.8|1084.2|1083.8|1083.6|1083.2|8980
1647599490000|2022-03-18 10:31:30|1084|1083.6|1084.4|1083.8|1084.6|1084|1084|1083.6|0
1647599500000|2022-03-18 10:31:40|1084.2|1083.6|1084.8|1084.4|1085|1084.6|1084.2|1083.6|0
1647599510000|2022-03-18 10:31:50||1084.6||1084.4||1084.6||1084.4|0
1647599520000|2022-03-18 10:32:00|1085|1084.6|1083.6|1083|1085.2|1084.6|1083.4|1082.8|32789
1647599530000|2022-03-18 10:32:10|1083.4|1082.8|1083.2|1082.8|1083.6|1083.2|1083.2|1082.8|957
1647599540000|2022-03-18 10:32:20|1083.4|1083|1084|1083.4|1084|1083.6|1083.4|1083|1255
1647599550000|2022-03-18 10:32:30|1083.8|1083.2|1084|1083.4|1084.2|1083.6|1083.4|1083|0
1647599560000|2022-03-18 10:32:40|1083.8|1083.2|1083.6|1083.2|1084|1083.4|1083.4|1082.8|0
1647599570000|2022-03-18 10:32:50|1083.8|1083|1083.8|1083.4|1084.2|1083.8|1083.4|1083|3761
1647599580000|2022-03-18 10:33:00|1084|1083.2|1083.8|1083.2|1084|1083.4|1083.4|1083|0
1647599590000|2022-03-18 10:33:10|1083.6|1083|1083.6|1083|1083.8|1083|1083.4|1083|0
1647599600000|2022-03-18 10:33:20|1083.4|1082.8|1083.4|1083|1084|1083.4|1083.2|1082.8|13882
1647599610000|2022-03-18 10:33:30|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1082.8|1082.2|5657
1647599620000|2022-03-18 10:33:40|1083.2|1082.8|1082.8|1082.4|1083.2|1082.8|1082.4|1081.8|10920
1647599630000|2022-03-18 10:33:50|1083|1082.6|1083.8|1083.2|1083.8|1083.4|1083|1082.6|2238
1647599640000|2022-03-18 10:34:00|1083.6|1083|1083.6|1083|1083.6|1083|1083.2|1082.6|0
1647599650000|2022-03-18 10:34:10|1083.4|1082.8|1084.2|1083.8|1084.4|1083.8|1083.2|1082.8|4578
1647599660000|2022-03-18 10:34:20|1084|1083.6|1084|1083.6|1084.2|1083.6|1083.6|1083.4|1112
1647599670000|2022-03-18 10:34:30|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1647599680000|2022-03-18 10:34:40|1083.6|1083.2|1084|1083.4|1084|1083.6|1083.4|1083.2|5458
1647599690000|2022-03-18 10:34:50|1083.8|1083.2|1084.4|1083.8|1084.6|1084|1083.8|1083.2|937
1647599700000|2022-03-18 10:35:00|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084|1083.6|0
1647599710000|2022-03-18 10:35:10|1084.2|1083.6|1084.2|1083.6|1084.4|1083.6|1084|1083.6|0
1647599720000|2022-03-18 10:35:20|1084|1083.8|1084.4|1083.8|1084.6|1084|1084|1083.6|0
1647599730000|2022-03-18 10:35:30|1084.2|1083.6|1084|1083.6|1084.4|1083.6|1084|1083.6|50
1647599740000|2022-03-18 10:35:40|1083.8|1083.4|1084.8|1084.2|1085|1084.6|1083.8|1083.4|8251
1647599750000|2022-03-18 10:35:50|1085|1084.4|1085.4|1085|1085.4|1085|1084.8|1084.4|1607
1647599760000|2022-03-18 10:36:00|1085.2|1084.8|1085.2|1084.6|1085.2|1084.8|1085|1084.6|0
1647599770000|2022-03-18 10:36:10|1085.4|1084.8|1085.8|1085.4|1085.8|1085.4|1085.4|1084.8|480
1647599780000|2022-03-18 10:36:20|1086|1085.2|1086.2|1085.6|1086.4|1086|1086|1085.2|4433
1647599790000|2022-03-18 10:36:30|1086|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|1700
1647599800000|2022-03-18 10:36:40|1085.6|1085.4|1085.8|1085.4|1086|1085.4|1085.4|1085.2|3172
1647599810000|2022-03-18 10:36:50|1086|1085.6|1086|1085.6|1086.4|1086|1086|1085.4|9165
1647599820000|2022-03-18 10:37:00|1086.2|1085.8|1086.6|1086|1086.6|1086.2|1086.2|1085.8|5450
1647599830000|2022-03-18 10:37:10|1086.8|1086.2|1087.8|1087.2|1088|1087.4|1086.8|1086.2|3357
1647599840000|2022-03-18 10:37:20|1087.6|1087|1087.8|1087.2|1087.8|1087.2|1087.4|1087|0
1647599850000|2022-03-18 10:37:30|1087.6|1087.4|1087.6|1087|1087.8|1087.4|1087.4|1087|2943
1647599860000|2022-03-18 10:37:40|1087.8|1087.2|1087.6|1087.2|1088|1087.6|1087.6|1087|1905
1647599870000|2022-03-18 10:37:50|1087.4|1087|1088|1087.4|1088.4|1087.8|1087.2|1087|6303
1647599880000|2022-03-18 10:38:00|1087.8|1087.2|1087.4|1087|1087.8|1087.2|1087.2|1086.8|2534
1647599890000|2022-03-18 10:38:10|1087.2|1086.8|1087.4|1086.8|1087.4|1087|1087|1086.6|630
1647599900000|2022-03-18 10:38:20|1087.6|1087|1088|1087.6|1088.2|1087.6|1087.6|1087|6186
1647599910000|2022-03-18 10:38:30|1087.8|1087.4|1087.4|1087|1087.8|1087.4|1087.4|1086.8|4643
1647599920000|2022-03-18 10:38:40|1087.6|1087.4|1087.4|1087|1087.6|1087.4|1087.4|1087|3486
1647599930000|2022-03-18 10:38:50|1087.6|1087.2|1087.6|1087.2|1088|1087.4|1087.4|1087|2416
1647599940000|2022-03-18 10:39:00|1087.8|1087.4|1088.4|1088|1088.8|1088.4|1087.8|1087.4|24815
1647599950000|2022-03-18 10:39:10|1088.2|1087.8|1088.8|1088.2|1089|1088.4|1088|1087.8|5558
1647599960000|2022-03-18 10:39:20|1088.6|1088.4|1088.8|1088.4|1089|1088.4|1088.6|1088|0
1647599970000|2022-03-18 10:39:30|1088.6|1088.2|1088.6|1088|1088.6|1088.4|1088.6|1088|383
1647599980000|2022-03-18 10:39:40|1088.8|1088.2|1087.8|1087.4|1089|1088.6|1087.8|1087.4|17096
1647599990000|2022-03-18 10:39:50|1088|1087.6|1087.6|1087.2|1088|1087.6|1087.6|1087.2|1733
1647600000000|2022-03-18 10:40:00|1087.4|1087|1087.6|1087|1087.8|1087.2|1087|1086.4|2773
1647600010000|2022-03-18 10:40:10|1087.8|1087.2|1087.6|1087|1087.8|1087.2|1087.6|1087|0
1647600020000|2022-03-18 10:40:20|1087.4|1087.2|1088.2|1087.8|1088.6|1088.2|1087.4|1087.2|6488
1647600030000|2022-03-18 10:40:30|1088.4|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|202
1647600040000|2022-03-18 10:40:40|1088.2|1087.6|1087.8|1087.6|1088.4|1087.6|1087.8|1087.2|5416
1647600050000|2022-03-18 10:40:50|1088|1087.8|1088|1087.6|1088.4|1088|1087.6|1087.2|1378
1647600060000|2022-03-18 10:41:00|1088.2|1087.4|1088.2|1087.8|1088.4|1088|1088.2|1087.4|0
1647600070000|2022-03-18 10:41:10|1088|1087.6|1088.2|1087.6|1088.2|1087.8|1088|1087.6|0
1647600080000|2022-03-18 10:41:20|1088.4|1087.8|1088.4|1088|1088.4|1088|1088|1087.4|0
1647600090000|2022-03-18 10:41:30|1088|1087.8|1088.4|1087.8|1088.8|1088.4|1088|1087.4|3340
1647600100000|2022-03-18 10:41:40|1088.2|1087.6|1088.4|1087.8|1088.6|1088|1087.8|1087.6|4548
1647600110000|2022-03-18 10:41:50|1088.2|1088|1088.6|1088.2|1088.8|1088.2|1088.2|1088|183
1647600120000|2022-03-18 10:42:00|1088.2|1088|1088.6|1088|1088.6|1088.2|1088.2|1087.8|3088
1647600130000|2022-03-18 10:42:10|1088.4|1087.8|1088.4|1087.8|1088.4|1088|1088.2|1087.8|0
1647600140000|2022-03-18 10:42:20|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1647600150000|2022-03-18 10:42:30|1088|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.8|353
1647600160000|2022-03-18 10:42:40|1088.4|1088|1088.6|1088|1088.6|1088|1088.4|1088|490
1647600170000|2022-03-18 10:42:50|1088.4|1088.2|1088.4|1087.8|1088.4|1088.2|1088.2|1087.8|1166
1647600180000|2022-03-18 10:43:00|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1087.8|1087.6|3917
1647600190000|2022-03-18 10:43:10|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.6|3
1647600200000|2022-03-18 10:43:20|1088|1087.6|1088.2|1087.8|1088.6|1088|1088|1087.6|1936
1647600210000|2022-03-18 10:43:30||1087.6||1087.8||1087.8||1087.6|0
1647600220000|2022-03-18 10:43:40|1088|1087.6|1088|1087.6|1088.2|1087.6|1087.4|1086.8|6656
1647600230000|2022-03-18 10:43:50|1088.2|1087.8|1088.2|1087.6|1088.4|1088|1088.2|1087.6|800
1647600240000|2022-03-18 10:44:00|1088.4|1087.8|1088.2|1087.6|1088.4|1088|1088|1087.6|1290
1647600250000|2022-03-18 10:44:10|1088|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.4|0
1647600260000|2022-03-18 10:44:20|1088.2|1087.4|1087.6|1087|1088.2|1087.4|1087|1086.6|14171
1647600270000|2022-03-18 10:44:30|1087.4|1087.2|1087.6|1087.2|1088|1087.4|1087.4|1087.2|2298
1647600280000|2022-03-18 10:44:40|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|0
1647600290000|2022-03-18 10:44:50|1087.2|1086.8|1087.6|1087.2|1087.8|1087.2|1087.2|1086.8|162
1647600300000|2022-03-18 10:45:00||1087||1087.2||1087.4||1087|0
1647600310000|2022-03-18 10:45:10|1087.8|1087.4|1088.6|1088|1088.6|1088|1087.8|1087.2|2221
1647600320000|2022-03-18 10:45:20|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088|0
1647600330000|2022-03-18 10:45:30|1088.6|1088|1088.6|1088.2|1088.8|1088.2|1088.4|1087.8|2216
1647600340000|2022-03-18 10:45:40|1088.4|1088|1087|1086.8|1088.4|1088|1087|1086.8|32792
1647600350000|2022-03-18 10:45:50|1087.2|1087|1087.6|1087|1087.6|1087.2|1087.2|1086.8|1675
1647600360000|2022-03-18 10:46:00|1087.8|1087.2|1088|1087.4|1088.2|1087.8|1087.8|1087.2|452
1647600370000|2022-03-18 10:46:10|1088.2|1087.6|1087.8|1087.2|1088.4|1087.8|1087.6|1087.2|0
1647600380000|2022-03-18 10:46:20|1087.6|1087.4|1087.8|1087.4|1088.4|1087.8|1087.6|1087.4|720
1647600390000|2022-03-18 10:46:30|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|87
1647600400000|2022-03-18 10:46:40|1088||1088||1088||1088||0
1647600410000|2022-03-18 10:46:50|1088.2|1087.8|1089.2|1088.8|1089.4|1089|1088.2|1087.8|9531
1647600420000|2022-03-18 10:47:00|1089|1088.6|1089.6|1089|1089.8|1089.2|1089|1088.6|586
1647600430000|2022-03-18 10:47:10|1089.8|1089.2|1089.4|1089|1089.8|1089.4|1089.4|1089|0
1647600440000|2022-03-18 10:47:20|1089.2|1088.8|1089.6|1089.4|1089.8|1089.4|1089|1088.6|16791
1647600450000|2022-03-18 10:47:30|1089.8|1089.2|1090|1089.6|1090|1089.6|1089.8|1089.2|7
1647600460000|2022-03-18 10:47:40|1089.8|1089.4|1089.2|1088.6|1089.8|1089.4|1089.2|1088.6|2971
1647600470000|2022-03-18 10:47:50|1089.4|1088.8|1090|1089.4|1090|1089.8|1089.2|1088.8|12516
1647600480000|2022-03-18 10:48:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.6|1089.2|0
1647600490000|2022-03-18 10:48:10|1089.6|1089.4|1089.6|1089.2|1090|1089.6|1089.6|1089.2|1813
1647600500000|2022-03-18 10:48:20|1089.4|1089.4|1090|1089.6|1090|1089.6|1089.4|1089.2|1526
1647600510000|2022-03-18 10:48:30|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|0
1647600520000|2022-03-18 10:48:40|1089.6|1089.4|1089.4|1089.2|1089.6|1089.4|1089.4|1089.2|6167
1647600530000|2022-03-18 10:48:50|1089.6|1089|1089.4|1088.8|1089.8|1089|1089.2|1088.8|8393
1647600540000|2022-03-18 10:49:00|1089.2|1088.6|1089.2|1088.6|1089.8|1089.4|1088.8|1088.6|8785
1647600550000|2022-03-18 10:49:10|1089|1088.4|1088.8|1088.4|1089|1088.6|1088.4|1088.2|3674
1647600560000|2022-03-18 10:49:20|1089|1088.6|1089.6|1089.2|1089.8|1089.4|1089|1088.6|3186
1647600570000|2022-03-18 10:49:30|1089.4|1089|1089.4|1089.2|1089.6|1089.2|1089.2|1089|1754
1647600580000|2022-03-18 10:49:40|1089.2|1089|1089.2|1089|1089.6|1089.4|1089.2|1089|8885
1647600590000|2022-03-18 10:49:50|1089.4|1089.2|1089|1088.6|1089.6|1089.2|1088.8|1088.6|21689
1647600600000|2022-03-18 10:50:00|1088.8|1088.8|1088|1087.6|1089.2|1088.8|1088|1087.6|39439
1647600610000|2022-03-18 10:50:10|1088.2|1087.8|1088.4|1088|1088.8|1088.4|1087.4|1087.2|30649
1647600620000|2022-03-18 10:50:20|1088.6|1088.2|1087.4|1087.2|1088.6|1088.2|1087.4|1087.2|18838
1647600630000|2022-03-18 10:50:30|1087.2|1087|1085.4|1085|1087.2|1087|1085.2|1085|27276
1647600640000|2022-03-18 10:50:40|1085.2|1084.8|1085.2|1084.6|1085.4|1085|1084|1083.6|41129
1647600650000|2022-03-18 10:50:50|1085.4|1084.8|1085.4|1084.8|1086.2|1085.8|1085|1084.6|17626
1647600660000|2022-03-18 10:51:00|1085.2|1084.6|1085.6|1085.2|1086.2|1085.6|1085|1084.4|10184
1647600670000|2022-03-18 10:51:10|1085.8|1085.4|1085.2|1085|1085.8|1085.4|1085.2|1085|11706
1647600680000|2022-03-18 10:51:20|1085.4|1084.8|1086|1085.6|1086.4|1086|1085.2|1084.8|25007
1647600690000|2022-03-18 10:51:30|1085.8|1085.4|1085|1084.6|1086.2|1085.8|1084.6|1084.2|16246
1647600700000|2022-03-18 10:51:40|1085.2|1084.8|1085.8|1085.6|1086|1085.6|1085.2|1084.8|17676
1647600710000|2022-03-18 10:51:50|1086|1085.8|1086.6|1086.4|1087.2|1087|1086|1085.8|24489
1647600720000|2022-03-18 10:52:00|1086.4|1086.2|1086.6|1086.2|1086.6|1086.4|1086|1085.6|19671
1647600730000|2022-03-18 10:52:10|1086.4|1086|1085.6|1085.2|1086.4|1086|1085.4|1085.2|29182
1647600740000|2022-03-18 10:52:20|1085.4|1085|1085.6|1085.2|1085.8|1085.4|1085|1084.8|25431
1647600750000|2022-03-18 10:52:30|1085.4|1085|1085.8|1085.2|1085.8|1085.4|1084.8|1084.4|14007
1647600760000|2022-03-18 10:52:40|1085.6|1085|1085|1084.6|1085.6|1085|1084.8|1084.4|20078
1647600770000|2022-03-18 10:52:50|1085.2|1084.8|1085.6|1085.4|1086.2|1085.8|1085|1084.8|16989
1647600780000|2022-03-18 10:53:00|1085.8|1085.2|1086|1085.8|1086.6|1086.2|1085.6|1085.2|6917
1647600790000|2022-03-18 10:53:10|1086.2|1086|1086.4|1086.2|1086.8|1086.4|1086.2|1086|31412
1647600800000|2022-03-18 10:53:20|1086.6|1086.4|1086|1085.6|1087|1086.8|1085.8|1085.4|28117
1647600810000|2022-03-18 10:53:30|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1085.8|1085.4|6150
1647600820000|2022-03-18 10:53:40|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1085.8|1085.4|14668
1647600830000|2022-03-18 10:53:50|1086.2|1085.8|1085.6|1085.2|1086.4|1086.2|1085.4|1085|32738
1647600840000|2022-03-18 10:54:00|1085.4|1085|1086|1085.8|1086.2|1085.8|1085.2|1084.8|2221
1647600850000|2022-03-18 10:54:10|1086.2|1085.6|1085|1084.6|1086.2|1085.6|1084.6|1084.4|24816
1647600860000|2022-03-18 10:54:20|1085.2|1084.8|1085.4|1085.2|1085.6|1085.4|1085.2|1084.6|11336
1647600870000|2022-03-18 10:54:30|1085.2|1085|1085.8|1085.4|1085.8|1085.4|1085|1084.8|4916
1647600880000|2022-03-18 10:54:40|1086|1085.6|1085.6|1085.2|1086|1085.6|1085.4|1085|13564
1647600890000|2022-03-18 10:54:50|1085.8|1085.4|1085.6|1085.2|1086|1085.6|1085|1084.6|13547
1647600900000|2022-03-18 10:55:00|1085.4|1085|1085.6|1085.4|1085.6|1085.4|1085.2|1084.8|2167
1647600910000|2022-03-18 10:55:10|1085.4|1085.2|1085.2|1084.8|1086|1085.6|1085.2|1084.8|20175
1647600920000|2022-03-18 10:55:20|1085|1084.6|1085.2|1084.8|1086|1085.6|1084.6|1084.2|20465
1647600930000|2022-03-18 10:55:30|1085|1084.6|1085.4|1085|1085.6|1085.2|1084.8|1084.4|5308
1647600940000|2022-03-18 10:55:40|1085.2|1084.8|1085|1084.6|1085.4|1085|1084.8|1084.4|14743
1647600950000|2022-03-18 10:55:50|1085.2|1084.8|1085.2|1085|1085.4|1085.2|1085.2|1084.8|13756
1647600960000|2022-03-18 10:56:00|1085|1084.8|1085.8|1085.4|1085.8|1085.6|1085|1084.8|6326
1647600970000|2022-03-18 10:56:10|1085.6|1085.2|1085.2|1084.8|1085.8|1085.6|1085|1084.6|17489
1647600980000|2022-03-18 10:56:20|1085.4|1085|1085.6|1085|1086|1085.6|1085.4|1085|13079
1647600990000|2022-03-18 10:56:30|1085.4|1084.8|1086.4|1086|1086.6|1086.2|1085.2|1084.6|14947
1647601000000|2022-03-18 10:56:40|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1085.8|1085.4|19288
1647601010000|2022-03-18 10:56:50|1086.6|1086.2|1086.4|1086|1087|1086.6|1086|1085.6|22184
1647601020000|2022-03-18 10:57:00|1086.2|1085.8|1086|1085.6|1086.4|1086|1085.8|1085.6|8925
1647601030000|2022-03-18 10:57:10|1086.2|1085.8|1086.2|1086|1086.8|1086.4|1086|1085.6|20307
1647601040000|2022-03-18 10:57:20|1086.4|1085.8|1086.8|1086.4|1087|1086.8|1086.4|1085.8|14069
1647601050000|2022-03-18 10:57:30|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086|8188
1647601060000|2022-03-18 10:57:40|1086.8|1086.4|1086.8|1086.4|1087|1086.8|1086|1085.6|26728
1647601070000|2022-03-18 10:57:50|1087|1086.6|1086.2|1085.8|1087|1086.6|1086|1085.6|20876
1647601080000|2022-03-18 10:58:00|1086.4|1086|1087.2|1087|1087.2|1087|1086.4|1086|6626
1647601090000|2022-03-18 10:58:10|1087.4|1087.2|1086.8|1086.6|1087.6|1087.2|1086.6|1086.2|22584
1647601100000|2022-03-18 10:58:20|1087|1086.8|1087.2|1086.8|1087.6|1087.2|1086.8|1086.8|11227
1647601110000|2022-03-18 10:58:30|1087.4|1087|1087.8|1087.4|1088|1087.6|1087.2|1086.8|7272
1647601120000|2022-03-18 10:58:40|1087.6|1087.2|1087.6|1087.4|1087.8|1087.4|1087.4|1087|14149
1647601130000|2022-03-18 10:58:50|1087.4|1087.2|1087.6|1087.2|1088.4|1088|1087.2|1087|33486
1647601140000|2022-03-18 10:59:00|1087.8|1087.4|1088.4|1088|1088.4|1088|1087.8|1087.2|2688
1647601150000|2022-03-18 10:59:10|1088.2|1088.2|1087.6|1087.2|1088.4|1088.2|1087.4|1087|34826
1647601160000|2022-03-18 10:59:20|1087.8|1087.4|1087|1086.8|1087.8|1087.6|1086.8|1086.4|21942
1647601170000|2022-03-18 10:59:30|1087.2|1086.6|1087.6|1087.2|1087.6|1087.2|1086.8|1086.6|15436
1647601180000|2022-03-18 10:59:40|1087.4|1087|1086.8|1086.4|1087.4|1087.2|1086.4|1086|22955
1647601190000|2022-03-18 10:59:50|1087|1086.6|1086.2|1086|1087.4|1087|1086|1085.6|24437
1647601200000|2022-03-18 11:00:00|1086.4|1085.8|1086.6|1086.2|1087|1086.6|1086|1085.6|7067
1647601210000|2022-03-18 11:00:10|1086.8|1086.4|1087|1086.6|1087.2|1086.8|1086.8|1086.4|10040
1647601220000|2022-03-18 11:00:20|1087.2|1086.8|1088|1087.6|1088.2|1088|1087.2|1086.8|3472
1647601230000|2022-03-18 11:00:30|1088.2|1087.8|1088.4|1087.8|1088.8|1088.2|1088.2|1087.8|4908
1647601240000|2022-03-18 11:00:40|1088.2|1087.6|1088.4|1088|1088.4|1088|1087.2|1086.8|6062
1647601250000|2022-03-18 11:00:50|1088.6|1088.2|1089.2|1088.8|1089.6|1089.4|1088.6|1088.2|5435
1647601260000|2022-03-18 11:01:00|1089|1088.6|1088.6|1088.2|1089.2|1088.8|1088.6|1088.2|28499
1647601270000|2022-03-18 11:01:10|1088.8|1088.4|1088.2|1087.8|1089.2|1088.8|1088|1087.8|15290
1647601280000|2022-03-18 11:01:20|1088|1087.6|1088|1087.6|1088.2|1087.8|1087.8|1087.4|5506
1647601290000|2022-03-18 11:01:30|1088.2|1087.8|1088|1087.6|1089|1088.4|1088|1087.6|1916
1647601300000|2022-03-18 11:01:40|1087.8|1087.4|1087.6|1087.2|1088|1087.4|1087.4|1087|4405
1647601310000|2022-03-18 11:01:50|1087.8|1087.4|1088|1087.8|1088|1087.8|1087.6|1087.2|1114
1647601320000|2022-03-18 11:02:00|1088.2|1088|1089|1088.6|1089|1088.6|1088.2|1088|1427
1647601330000|2022-03-18 11:02:10|1089.2|1088.8|1089.2|1088.8|1089.8|1089.2|1089|1088.6|2600
1647601340000|2022-03-18 11:02:20|1089|1089|1089.2|1088.8|1089.6|1089|1089|1088.8|1776
1647601350000|2022-03-18 11:02:30|1089|1088.6|1087|1086.4|1089.2|1088.6|1086.8|1086.4|10424
1647601360000|2022-03-18 11:02:40|1086.8|1086.6|1086.2|1085.8|1086.8|1086.6|1086.2|1085.8|2404
1647601370000|2022-03-18 11:02:50|1086.4|1086|1086.4|1086|1087|1086.4|1086.4|1086|1251
1647601380000|2022-03-18 11:03:00|1086.2|1085.8|1085.6|1085.2|1086.2|1085.8|1085.2|1084.8|1463
1647601390000|2022-03-18 11:03:10|1085.4|1085|1084.6|1084.2|1085.4|1085|1084.6|1084|3613
1647601400000|2022-03-18 11:03:20|1084.8|1084.4|1085.6|1085.2|1086|1085.4|1084.6|1084.4|5377
1647601410000|2022-03-18 11:03:30|1085.8|1085.4|1086.8|1086.2|1086.8|1086.2|1085.6|1085.4|600
1647601420000|2022-03-18 11:03:40|1087|1086.4|1087.4|1087|1087.4|1087|1086.8|1086.2|6669
1647601430000|2022-03-18 11:03:50|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|282
1647601440000|2022-03-18 11:04:00||1087.2||1087.2||1087.2||1087.2|0
1647601450000|2022-03-18 11:04:10||1087.4||1087.2||1087.4||1087.2|0
1647601460000|2022-03-18 11:04:20|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1647601470000|2022-03-18 11:04:30|1087.8|1087.4|1087.2|1086.8|1087.8|1087.4|1087.2|1086.8|6170
1647601480000|2022-03-18 11:04:40|1087|1086.6|1087|1086.6|1087.2|1086.8|1086.8|1086.2|5278
1647601490000|2022-03-18 11:04:50|1087.2|1086.4|1087|1086.4|1087.2|1086.6|1086.8|1086.2|0
1647601500000|2022-03-18 11:05:00|1086.8|1086.2|1086.6|1086|1086.8|1086.2|1086.4|1085.8|1621
1647601510000|2022-03-18 11:05:10|1086.8|1086.2|1087|1086.4|1087|1086.4|1086.4|1086|82
1647601520000|2022-03-18 11:05:20|1087.2|1086.6|1086.4|1086|1087.2|1086.8|1086.4|1086|4885
1647601530000|2022-03-18 11:05:30|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1085.8|0
1647601540000|2022-03-18 11:05:40|1086.2|1085.8|1085.6|1085.2|1086.4|1085.8|1085.6|1085|47
1647601550000|2022-03-18 11:05:50|1085.4|1085|1085.2|1084.8|1085.6|1085|1085|1084.6|5435
1647601560000|2022-03-18 11:06:00|1085|1084.6|1084.8|1084.2|1085.2|1084.6|1084.6|1084.2|6286
1647601570000|2022-03-18 11:06:10|1084.6||1084.6||1084.8||1084.4||13
1647601580000|2022-03-18 11:06:20|1084.8||1084.6||1084.8||1084.6||0
1647601590000|2022-03-18 11:06:30|1084.4|1084|1084.6|1084|1084.6|1084.2|1083.6|1083|16479
1647601600000|2022-03-18 11:06:40|1084.4|1084.2|1084.8|1084.2|1084.8|1084.2|1084.4|1084|982
1647601610000|2022-03-18 11:06:50|1085|1084.4|1085.2|1084.6|1085.4|1084.8|1084.6|1084.2|6003
1647601620000|2022-03-18 11:07:00|1085.4|1084.8|1085.8|1085.4|1086|1085.6|1085.2|1084.8|6884
1647601630000|2022-03-18 11:07:10|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.2|1084.8|9243
1647601640000|2022-03-18 11:07:20|1085.8|1085|1085.2|1084.6|1085.8|1085|1085|1084.4|5222
1647601650000|2022-03-18 11:07:30|1085|1084.4|1084|1083.4|1085|1084.4|1083.8|1083.4|6606
1647601660000|2022-03-18 11:07:40|1083.8|1083.2|1083.2|1082.8|1083.8|1083.2|1082.8|1082.6|21750
1647601670000|2022-03-18 11:07:50|1082.8|1082.6|1082.2|1081.8|1082.8|1082.6|1081.8|1081.2|13225
1647601680000|2022-03-18 11:08:00|1082.4|1081.6|1082.2|1081.6|1082.4|1082|1082|1081.6|115
1647601690000|2022-03-18 11:08:10|1081.8|1081.8|1081.6|1081.2|1082|1081.8|1081.6|1081|5099
1647601700000|2022-03-18 11:08:20|1082|1081.4|1081.2|1080.6|1082|1081.6|1080.8|1080.4|9054
1647601710000|2022-03-18 11:08:30|1081.4|1080.8|1081.6|1081|1081.8|1081.2|1081.4|1080.8|0
1647601720000|2022-03-18 11:08:40|1081.4|1081.2|1081.6|1081|1081.8|1081.4|1081.4|1081|0
1647601730000|2022-03-18 11:08:50|1081.8|1081.2|1082.4|1081.8|1082.4|1082|1081.8|1081.2|705
1647601740000|2022-03-18 11:09:00|1082.2|1082|1082.2|1081.8|1082.8|1082.6|1082.2|1081.8|1002
1647601750000|2022-03-18 11:09:10|1082|1082|1082.6|1082.2|1082.6|1082.2|1082|1082|0
1647601760000|2022-03-18 11:09:20|1082.8|1082.4|1081.8|1081.2|1082.8|1082.4|1081.6|1081.2|2220
1647601770000|2022-03-18 11:09:30|1081.6|1081|1081.6|1081|1081.8|1081.2|1081.4|1080.8|2073
1647601780000|2022-03-18 11:09:40|1081.4|1080.8|1081.6|1081|1081.6|1081|1081.2|1080.6|0
1647601790000|2022-03-18 11:09:50|1081.4|1080.8|1082|1081.4|1082.2|1081.6|1081.4|1080.8|0
1647601800000|2022-03-18 11:10:00|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.4|1080.8|0
1647601810000|2022-03-18 11:10:10|1081.4|1080.8|1080.8|1080.2|1081.4|1080.8|1080.4|1080|5990
1647601820000|2022-03-18 11:10:20|1080.6|1080|1079.6|1079.2|1080.6|1080|1079.6|1079.2|24835
1647601830000|2022-03-18 11:10:30|1079.8|1079|1079|1078.4|1079.8|1079.2|1079|1078.4|10098
1647601840000|2022-03-18 11:10:40|1078.8|1078.8|1078.6|1078|1079|1078.8|1078.4|1078|5446
1647601850000|2022-03-18 11:10:50|1078.8|1078.2|1079.2|1078.6|1079.2|1078.6|1078.8|1078.2|0
1647601860000|2022-03-18 11:11:00|1079|1078.4|1078.8|1078.4|1079.2|1078.8|1078.4|1078|6019
1647601870000|2022-03-18 11:11:10|1079|1078.6|1079.6|1079|1079.6|1079|1079|1078.6|526
1647601880000|2022-03-18 11:11:20|1079.8|1079.2|1080.6|1080|1080.6|1080|1079.8|1079|5152
1647601890000|2022-03-18 11:11:30|1080.4|1079.8|1080.2|1079.6|1081|1080.4|1080|1079.6|11245
1647601900000|2022-03-18 11:11:40|1080.4|1079.8|1080.8|1080.2|1080.8|1080.2|1080.4|1079.8|0
1647601910000|2022-03-18 11:11:50|1080.6|1080|1079.8|1079.4|1080.6|1080|1079.8|1079.2|1304
1647601920000|2022-03-18 11:12:00|1079.6|1079.2|1080.4|1080|1080.4|1080|1079.6|1079.2|1877
1647601930000|2022-03-18 11:12:10|1080.6|1080.2|1081|1080.4|1081.4|1080.8|1080.6|1080|5255
1647601940000|2022-03-18 11:12:20|1081.2|1080.6|1081.2|1080.8|1081.6|1081|1081|1080.4|0
1647601950000|2022-03-18 11:12:30|1081.4|1081|1081.4|1081|1082.2|1081.8|1081.4|1081|1908
1647601960000|2022-03-18 11:12:40|1081.6|1080.8|1081.8|1081.2|1081.8|1081.2|1081|1080.6|3466
1647601970000|2022-03-18 11:12:50|1082|1081.4|1081.4|1081|1082.2|1081.6|1081.4|1080.8|0
1647601980000|2022-03-18 11:13:00|1081.6|1081.2|1081.8|1081.2|1082.2|1081.6|1081.6|1081.2|0
1647601990000|2022-03-18 11:13:10|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|961
1647602000000|2022-03-18 11:13:20|1082.4|1081.6|1082.2|1081.8|1083|1082.6|1082.2|1081.6|29943
1647602010000|2022-03-18 11:13:30|1082|1081.6|1082.2|1081.6|1082.2|1081.8|1082|1081.6|2966
1647602020000|2022-03-18 11:13:40|1082.4|1081.8|1082|1081.6|1082.6|1082|1082|1081.6|9756
1647602030000|2022-03-18 11:13:50|1082.2|1081.4|1082.2|1081.8|1082.4|1081.8|1081.6|1081.2|17971
1647602040000|2022-03-18 11:14:00|1082.4|1082|1082.8|1082.2|1083.4|1082.8|1082.4|1082|765
1647602050000|2022-03-18 11:14:10|1083|1082.4|1082.6|1082.2|1083|1082.6|1082.6|1082.2|376
1647602060000|2022-03-18 11:14:20|1082.8|1082.4|1082.4|1082.2|1083|1082.4|1082.4|1082.2|2167
1647602070000|2022-03-18 11:14:30|1082.6|1082|1082.4|1081.8|1082.8|1082.2|1082.4|1081.8|3518
1647602080000|2022-03-18 11:14:40|1082.6|1082|1082.8|1082.2|1082.8|1082.4|1082.4|1082|837
1647602090000|2022-03-18 11:14:50|1082.6|1082|1082.8|1082.2|1082.8|1082.4|1082.4|1082|950
1647602100000|2022-03-18 11:15:00|1083|1082.4|1083.2|1082.8|1083.2|1082.8|1082.8|1082.2|0
1647602110000|2022-03-18 11:15:10|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|2162
1647602120000|2022-03-18 11:15:20|1083.4|1083|1083.6|1083.2|1083.8|1083.4|1083.4|1083|655
1647602130000|2022-03-18 11:15:30|1083.8|1083.4|1084.2|1083.8|1084.8|1084.4|1083.8|1083.4|5591
1647602140000|2022-03-18 11:15:40|1084|1083.6|1083.6|1083.2|1084|1083.6|1083.6|1083|3805
1647602150000|2022-03-18 11:15:50|1083.4|1083.4|1083.2|1082.8|1083.6|1083.4|1082.8|1082.2|997
1647602160000|2022-03-18 11:16:00|1083|1082.6|1082.4|1082|1083.2|1083|1082.4|1082|5070
1647602170000|2022-03-18 11:16:10|1082.6|1082.2|1082.8|1082.4|1083.2|1082.8|1082.4|1082.2|400
1647602180000|2022-03-18 11:16:20|1082.6|1082.2|1082.4|1082|1083|1082.4|1082.4|1082|3804
1647602190000|2022-03-18 11:16:30|1082.2|1081.8|1082.4|1082|1082.6|1082|1082|1081.8|6586
1647602200000|2022-03-18 11:16:40|1082.6|1081.8|1082.8|1082.2|1082.8|1082.4|1082.6|1081.8|1244
1647602210000|2022-03-18 11:16:50|1083|1082.4|1083|1082.6|1083.4|1082.8|1083|1082.4|372
1647602220000|2022-03-18 11:17:00|1082.8|1082.4|1083.4|1082.8|1083.4|1082.8|1082.8|1082.4|52
1647602230000|2022-03-18 11:17:10|1083.2|1082.6|1083.2|1082.8|1083.2|1082.8|1083.2|1082.6|0
1647602240000|2022-03-18 11:17:20|1083|1082.6|1083.2|1082.6|1083.2|1082.8|1083|1082.6|40
1647602250000|2022-03-18 11:17:30|1083|1082.8|1083|1082.6|1083.4|1082.8|1082.8|1082.6|4047
1647602260000|2022-03-18 11:17:40|1082.8|1082.4|1082.8|1082.2|1083|1082.4|1082.6|1082.2|5269
1647602270000|2022-03-18 11:17:50|1083|1082.4|1083|1082.6|1083|1082.6|1083|1082.4|0
1647602280000|2022-03-18 11:18:00|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.4|1304
1647602290000|2022-03-18 11:18:10|1082.6|1082.6|1083|1082.6|1083|1082.6|1082.6|1082.4|2212
1647602300000|2022-03-18 11:18:20|1082.8|1082.4|1083|1082.4|1083|1082.6|1082.8|1082.4|0
1647602310000|2022-03-18 11:18:30|1083.2|1082.6|1083.2|1082.8|1083.2|1083|1083|1082.6|1750
1647602320000|2022-03-18 11:18:40|1083.4|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1082.8|20600
1647602330000|2022-03-18 11:18:50||1083.2||1083||1083.2||1082.8|0
1647602340000|2022-03-18 11:19:00|1083.2|1083.2|1082.8|1082.4|1083.4|1083.2|1082.6|1082.4|7816
1647602350000|2022-03-18 11:19:10|1082.6||1082.8||1082.8||1082.6||0
1647602360000|2022-03-18 11:19:20|1082.6|1082.2|1082.4|1081.8|1082.6|1082.4|1082.2|1081.8|3481
1647602370000|2022-03-18 11:19:30|1082.6|1082|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1647602380000|2022-03-18 11:19:40|1082.6|1081.8|1082|1081.8|1082.6|1081.8|1081.8|1081.2|16726
1647602390000|2022-03-18 11:19:50||1081.6||1081.6||1081.6||1081.4|0
1647602400000|2022-03-18 11:20:00|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.2|810
1647602410000|2022-03-18 11:20:10||1081.8||1081.8||1081.8||1081.4|3949
1647602420000|2022-03-18 11:20:20|1082.2|1082|1082.2|1081.8|1083|1082.4|1082.2|1081.8|4885
1647602430000|2022-03-18 11:20:30|1082|1082|1081.8|1081.4|1082|1082|1081.8|1081.2|3743
1647602440000|2022-03-18 11:20:40||1081.2||1081.4||1081.4||1081.2|0
1647602450000|2022-03-18 11:20:50|1082|1081.6|1082|1081.6|1082.4|1081.8|1082|1081.6|671
1647602460000|2022-03-18 11:21:00|1082.2|1081.8|1082.6|1082.2|1082.6|1082.2|1082|1081.8|536
1647602470000|2022-03-18 11:21:10|1082.4|1082|1082.2|1082|1082.4|1082|1082.2|1082|2252
1647602480000|2022-03-18 11:21:20|1082|1081.8|1082|1081.6|1082|1081.8|1082|1081.4|582
1647602490000|2022-03-18 11:21:30|1081.8|1081.4|1081.8|1081.4|1082|1081.6|1081.8|1081.4|0
1647602500000|2022-03-18 11:21:40|1082|1081.2|1082|1081.6|1082|1081.8|1081.8|1081.2|303
1647602510000|2022-03-18 11:21:50|1082.2|1082|1081.8|1081.6|1082.4|1082|1081.6|1081.2|5926
1647602520000|2022-03-18 11:22:00|1082|1081.8|1082.2|1081.6|1082.4|1081.8|1081.8|1081.4|4226
1647602530000|2022-03-18 11:22:10|1082|1081.4|1081.6|1081.2|1082|1081.4|1081.6|1081.2|1385
1647602540000|2022-03-18 11:22:20|1081.4|1081|1081.4|1081|1081.8|1081.4|1081.2|1080.8|3898
1647602550000|2022-03-18 11:22:30|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.4|1978
1647602560000|2022-03-18 11:22:40|1080.8|1080.8|1080.4|1080|1080.8|1080.8|1080.4|1080|0
1647602570000|2022-03-18 11:22:50|1080.6|1079.8|1080.6|1080|1080.6|1080.2|1080.6|1079.8|1447
1647602580000|2022-03-18 11:23:00|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1080|1079.6|600
1647602590000|2022-03-18 11:23:10|1080.4|1079.8|1080|1079.6|1080.4|1080|1079.8|1079.4|7776
1647602600000|2022-03-18 11:23:20|1079.8|1079.4|1079|1078.6|1080|1079.4|1079|1078.6|871
1647602610000|2022-03-18 11:23:30|1079.2|1078.4|1079|1078.6|1079.6|1079|1079|1078.4|1173
1647602620000|2022-03-18 11:23:40|1079.2|1078.8|1079.4|1079|1080|1079.4|1079.2|1078.8|4342
1647602630000|2022-03-18 11:23:50||1078.8||1079||1079||1078.8|0
1647602640000|2022-03-18 11:24:00|1079.6|1079.2|1079.4|1079|1079.8|1079.4|1079.4|1078.8|846
1647602650000|2022-03-18 11:24:10|1079.6|1079.2|1079.8|1079.2|1079.8|1079.2|1079.4|1079|238
1647602660000|2022-03-18 11:24:20|1079.6|1079.4|1079.8|1079.4|1080|1079.4|1079.6|1079|2300
1647602680000|2022-03-18 11:24:40|1080|1079.6|1079.6|1079.2|1080.2|1079.6|1079.6|1079.2|3531
1647602690000|2022-03-18 11:24:50|1079.8|1079.4|1079.6|1079.2|1080|1079.4|1079.6|1079.2|0
1647602700000|2022-03-18 11:25:00|1079.4|1079.4|1079.6|1079.2|1080|1079.6|1079.4|1079.2|778
1647602710000|2022-03-18 11:25:10|1079.4|1079.4|1079.8|1079.4|1080|1079.4|1079.4|1079.2|2218
1647602720000|2022-03-18 11:25:20|1080|1079.6|1080.6|1080|1080.6|1080|1080|1079.6|0
1647602730000|2022-03-18 11:25:30|1080.8|1080.2|1080.8|1080.2|1081|1080.4|1080.4|1080.2|2822
1647602740000|2022-03-18 11:25:40|1080.6|1080.4|1080.4|1080.2|1080.8|1080.4|1080.4|1080.2|889
1647602750000|2022-03-18 11:25:50|1080.2|1080|1080.4|1080|1080.4|1080|1080|1079.8|6578
1647602760000|2022-03-18 11:26:00|1080.6|1079.8|1080.6|1080.2|1080.8|1080.4|1080.6|1079.8|4097
1647602770000|2022-03-18 11:26:10|1080.4|1080|1080.4|1080|1080.8|1080.2|1080.4|1080|1171
1647602780000|2022-03-18 11:26:20|1080.2|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1080|3777
1647602790000|2022-03-18 11:26:30|1080.6||1080.6||1080.6||1080.6||0
1647602800000|2022-03-18 11:26:40|1080.8|1080.2|1081|1080.4|1081.2|1080.8|1080.8|1080.2|2149
1647602810000|2022-03-18 11:26:50|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|2690
1647602820000|2022-03-18 11:27:00|1081.4|1080.6|1080.8|1080.2|1081.4|1080.6|1080.6|1080.2|4162
1647602830000|2022-03-18 11:27:10|1080.6|1080|1080.2|1079.8|1080.8|1080|1080.2|1079.6|3316
1647602840000|2022-03-18 11:27:20|1080.4|1080|1080.4|1080|1080.8|1080.4|1080.4|1080|2138
1647602850000|2022-03-18 11:27:30|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|0
1647602860000|2022-03-18 11:27:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|0
1647602870000|2022-03-18 11:27:50|1080.4|1080|1079.6|1079.2|1080.6|1080.2|1079.4|1079.2|3695
1647602880000|2022-03-18 11:28:00|1079.4|1079|1078.6|1078.2|1079.4|1079|1078.6|1078.2|1558
1647602890000|2022-03-18 11:28:10|1078.4|1078|1078.6|1078.2|1078.8|1078.4|1078.2|1078|591
1647602900000|2022-03-18 11:28:20|1078.8|1078|1077.8|1077.4|1078.8|1078|1077.8|1077.2|9460
1647602910000|2022-03-18 11:28:30|1077.6|1077.2|1077.4|1077|1077.8|1077.4|1077.4|1077|0
1647602920000|2022-03-18 11:28:40|1077.6|1077.2|1078.4|1078|1078.4|1078|1077.4|1077.2|3003
1647602930000|2022-03-18 11:28:50|1078.6|1078.2|1079|1078.4|1079.2|1078.6|1078.6|1078.2|1571
1647602940000|2022-03-18 11:29:00|1078.8|1078.6|1079.6|1079|1079.8|1079.2|1078.8|1078.6|2895
1647602950000|2022-03-18 11:29:10|1079.4|1078.8|1079|1078.4|1079.4|1078.8|1079|1078.4|4915
1647602960000|2022-03-18 11:29:20|1079.2|1078.6|1078.8|1078.6|1079.4|1079|1078.8|1078.6|242
1647602970000|2022-03-18 11:29:30|1079|1078.4|1079.2|1078.6|1079.4|1079|1078.8|1078.4|1466
1647602980000|2022-03-18 11:29:40|1079|1078.4|1079.8|1079.2|1080|1079.4|1079|1078.4|0
1647602990000|2022-03-18 11:29:50|1080|1079.4|1080|1079.6|1080|1079.8|1079.8|1079.2|1292
1647603000000|2022-03-18 11:30:00|1079.8|1079.4|1080.6|1080|1080.6|1080|1079.8|1079.4|6875
1647603010000|2022-03-18 11:30:10|1080.4|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.6|1282
1647603020000|2022-03-18 11:30:20|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|1778
1647603030000|2022-03-18 11:30:30|1080.4|1080|1081|1080.6|1081|1080.6|1080.4|1080|2522
1647603040000|2022-03-18 11:30:40|1081.2|1080.8|1080.6|1080|1081.4|1080.8|1080.4|1079.8|6490
1647603050000|2022-03-18 11:30:50|1080.8|1080.2|1080.4|1080|1080.8|1080.2|1080.2|1079.8|1726
1647603060000|2022-03-18 11:31:00|1080.6|1080.2|1080.6|1080|1081|1080.4|1080.4|1080|10
1647603070000|2022-03-18 11:31:10|1080.8|1080.2|1081|1080.6|1081.4|1081|1080.8|1080.2|3610
1647603080000|2022-03-18 11:31:20|1080.8|1080.4|1080.8|1080.4|1081|1080.4|1080.6|1080|0
1647603090000|2022-03-18 11:31:30|1080.6|1080.2|1079.8|1079.4|1080.8|1080.4|1079.8|1079.2|7442
1647603100000|2022-03-18 11:31:40|1080|1079.2|1079.8|1079.4|1080.2|1079.6|1079.8|1079.2|743
1647603110000|2022-03-18 11:31:50|1080||1079.8||1080||1079.8||0
1647603120000|2022-03-18 11:32:00|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1078.8|3072
1647603130000|2022-03-18 11:32:10|1079.6|1079.2|1080|1079.6|1080.2|1079.6|1079.4|1079.2|1288
1647603140000|2022-03-18 11:32:20|1079.8|1079.4|1080|1079.4|1080.2|1079.6|1079.8|1079.4|0
1647603150000|2022-03-18 11:32:30|1080.2|1080|1080|1079.6|1080.2|1080|1080|1079.4|3655
1647603160000|2022-03-18 11:32:40|1079.8|1079.4|1079.2|1078.8|1079.8|1079.4|1079.2|1078.8|0
1647603170000|2022-03-18 11:32:50|1079.4|1079|1078.8|1078.4|1079.4|1079|1078.8|1078.4|0
1647603180000|2022-03-18 11:33:00|1079|1078.6|1079.6|1079|1079.6|1079.2|1079|1078.6|744
1647603190000|2022-03-18 11:33:10|1079.8|1079.2|1079.8|1079.2|1079.8|1079.6|1079.4|1078.8|5264
1647603200000|2022-03-18 11:33:20|1079.6|1079|1080.4|1079.8|1080.4|1079.8|1079.4|1079|141
1647603210000|2022-03-18 11:33:30|1080.2|1080|1080.6|1080|1081|1080.6|1080.2|1080|3840
1647603220000|2022-03-18 11:33:40|1080.4|1079.8|1079.8|1079.6|1080.4|1079.8|1079.8|1079.4|3515
1647603230000|2022-03-18 11:33:50|1080|1079.8|1079.8|1079.2|1080.2|1079.8|1079.6|1079.2|3391
1647603240000|2022-03-18 11:34:00|1079.6|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|1531
1647603250000|2022-03-18 11:34:10|1080|1079.4|1080|1079.4|1080.2|1079.6|1079.8|1079.4|128
1647603260000|2022-03-18 11:34:20|1080.2|1079.6|1079.4|1079|1080.2|1079.6|1079.4|1079|2166
1647603280000|2022-03-18 11:34:40|1079.2|1079.2|1079.4|1079.2|1079.4|1079.2|1079.2|1079|4315
1647603290000|2022-03-18 11:34:50|1079.6|1079.4|1080.2|1079.8|1080.4|1079.8|1079.6|1079.2|2135
1647603300000|2022-03-18 11:35:00|1080|1079.6|1079.8|1079.6|1080|1079.6|1079.6|1079.2|3139
1647603310000|2022-03-18 11:35:10|1080|1079.4|1079.8|1079.4|1080.2|1079.4|1079.8|1079.4|1018
1647603320000|2022-03-18 11:35:20|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|0
1647603330000|2022-03-18 11:35:30|1080.4|1080|1080|1079.6|1080.4|1080|1080|1079.6|880
1647603340000|2022-03-18 11:35:40|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1647603350000|2022-03-18 11:35:50|1080.4|1080|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|1938
1647603360000|2022-03-18 11:36:00|1080.4|1080|1080.4|1080|1080.8|1080.2|1080.4|1080|4564
1647603370000|2022-03-18 11:36:10|1080.6|1080.2|1080.6|1080.2|1081.2|1080.6|1080.6|1080.2|10095
1647603380000|2022-03-18 11:36:20|1080.4|1080|1081|1080.4|1081|1080.4|1079.8|1079.4|6416
1647603390000|2022-03-18 11:36:30|1081.2|1080.6|1081.4|1081|1081.6|1081|1081|1080.4|4526
1647603400000|2022-03-18 11:36:40|1081.2|1080.8|1080.8|1080.4|1081.2|1081|1080.6|1080.2|995
1647603410000|2022-03-18 11:36:50|1080.6|1080.2|1079.8|1079.4|1080.8|1080.2|1079.8|1079.4|949
1647603420000|2022-03-18 11:37:00|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|6120
1647603440000|2022-03-18 11:37:20|1080||1080.2||1080.2||1080||0
1647603450000|2022-03-18 11:37:30|1080.4|1080|1080.8|1080.2|1080.8|1080.2|1080.2|1080|5379
1647603460000|2022-03-18 11:37:40|1081|1080.4|1080.4|1080|1081|1080.6|1080.4|1080|3095
1647603470000|2022-03-18 11:37:50|1080.2|1079.8|1079.6|1079.2|1080.2|1079.8|1079.6|1079.2|9805
1647603480000|2022-03-18 11:38:00|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1078.8|1078.2|9515
1647603490000|2022-03-18 11:38:10|1079.8|1079.4|1080|1079.6|1080.2|1079.8|1079.8|1079.4|939
1647603500000|2022-03-18 11:38:20|1080.2|1079.8|1080.6|1080.2|1080.8|1080.2|1080.2|1079.8|37
1647603510000|2022-03-18 11:38:30|1080.4|1080|1080.6|1080|1080.6|1080.2|1080.4|1079.8|1606
1647603520000|2022-03-18 11:38:40|1080.4|1080.2|1080.6|1080.4|1080.6|1080.4|1080.4|1080.2|199
1647603530000|2022-03-18 11:38:50|1080.8|1080.6|1081|1080.6|1081.6|1081|1080.8|1080.6|11
1647603540000|2022-03-18 11:39:00|1081.2|1080.8|1081.4|1081|1081.6|1081.2|1081.2|1080.8|4067
1647603550000|2022-03-18 11:39:10|1081.6|1080.8|1081|1080.6|1081.6|1080.8|1081|1080.6|208
1647603560000|2022-03-18 11:39:20|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.2|3904
1647603570000|2022-03-18 11:39:30|1080.6|1080.2|1080.2|1079.8|1080.6|1080.2|1080.2|1079.6|134
1647603580000|2022-03-18 11:39:40||1079.6||1079.8||1080||1079.6|0
1647603590000|2022-03-18 11:39:50|1080|1080|1080.2|1079.8|1080.8|1080.2|1080|1079.8|1500
1647603600000|2022-03-18 11:40:00|1080.4|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|977
1647603610000|2022-03-18 11:40:10|1080.4|1080|1079.6|1079.2|1080.4|1080|1079.6|1079.2|5811
1647603620000|2022-03-18 11:40:20|1079.8|1079.4|1080.4|1080|1080.4|1080|1079.8|1079.4|9756
1647603630000|2022-03-18 11:40:30|1080.2||1080.4||1080.4||1080.2||1768
1647603640000|2022-03-18 11:40:40|1080.2|1080.2|1080.6|1080.2|1080.8|1080.2|1080.2|1080.2|4823
1647603650000|2022-03-18 11:40:50|1080.8|1080.4|1080.6|1080|1080.8|1080.4|1080.6|1080|0
1647603660000|2022-03-18 11:41:00|1080.8|1080.2|1080.8|1080.4|1081|1080.6|1080.6|1080.2|600
1647603670000|2022-03-18 11:41:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1647603680000|2022-03-18 11:41:20|1081|1080.6|1081.2|1080.8|1081.4|1080.8|1081|1080.6|1397
1647603690000|2022-03-18 11:41:30|1081|1080.6|1080.6|1080.4|1081|1080.6|1080.6|1080.4|2047
1647603700000|2022-03-18 11:41:40|1080.8||1080.6||1080.8||1080.6||3668
1647603710000|2022-03-18 11:41:50|1080.4|1080.2|1080.6|1080|1080.6|1080.2|1080.4|1080|1598
1647603720000|2022-03-18 11:42:00|1080.8|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|867
1647603730000|2022-03-18 11:42:10||1080||1080.2||1080.2||1080|0
1647603740000|2022-03-18 11:42:20|1080.8|1080.4|1081|1080.6|1081|1080.8|1080.8|1080.4|2419
1647603750000|2022-03-18 11:42:30|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.2|0
1647603760000|2022-03-18 11:42:40|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|0
1647603770000|2022-03-18 11:42:50|1080.4||1080.8||1080.8||1080.4||0
1647603780000|2022-03-18 11:43:00|1080.6|1080.4|1081.2|1080.8|1081.6|1081.2|1080.6|1080.4|25562
1647603790000|2022-03-18 11:43:10|1081|1080.6|1081|1080.6|1081|1080.6|1080.2|1080|1272
1647603800000|2022-03-18 11:43:20|1081.2|1080.4|1080.6|1080.2|1081.2|1080.4|1080.4|1080.2|2381
1647603810000|2022-03-18 11:43:30|1080.8|1080.4|1080.6|1080|1080.8|1080.4|1080.4|1080|15
1647603820000|2022-03-18 11:43:40|1080.4|1080.2|1080.6|1080|1080.6|1080.2|1080.4|1080|0
1647603830000|2022-03-18 11:43:50|1080.4|1080.2|1080.4|1080|1080.8|1080.4|1080.2|1080|6874
1647603840000|2022-03-18 11:44:00|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1080|1079.8|5873
1647603850000|2022-03-18 11:44:10|||||||||200
1647603860000|2022-03-18 11:44:20|1080|1080|1080.4|1079.8|1080.4|1080|1079.8|1079.4|7170
1647603870000|2022-03-18 11:44:30|1080.2|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|7352
1647603880000|2022-03-18 11:44:40|1080.8|1080.4|1080.8|1080.2|1081|1080.6|1080.8|1080.2|1317
1647603890000|2022-03-18 11:44:50|1081|1080.4|1080.8|1080.6|1081|1080.6|1080.8|1080.4|1370
1647603900000|2022-03-18 11:45:00|1080.6|1080.4|1080.8|1080.2|1080.8|1080.6|1080.6|1080.2|5953
1647603910000|2022-03-18 11:45:10|1080.6|1080|1080.4|1080|1080.8|1080.2|1080.4|1079.8|1370
1647603920000|2022-03-18 11:45:20|1080.2|1079.8|1079.4|1079|1080.2|1079.8|1079.4|1079|4468
1647603940000|2022-03-18 11:45:40|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|1088
1647603950000|2022-03-18 11:45:50|1079.6|1079.2|1079.4|1078.8|1079.6|1079.4|1079.2|1078.8|9378
1647603960000|2022-03-18 11:46:00|1079.2|1079|1079.4|1079|1079.6|1079.2|1079.2|1078.8|3263
1647603970000|2022-03-18 11:46:10|1079.2|1078.8|1079|1078.6|1079.4|1079|1079|1078.6|9864
1647603980000|2022-03-18 11:46:20|1079.2|1078.8|1079.6|1079|1079.6|1079.2|1079.2|1078.8|1666
1647603990000|2022-03-18 11:46:30|1079.4|1079.2|1079.2|1078.8|1079.6|1079.2|1079|1078.6|0
1647604000000|2022-03-18 11:46:40|1079|1078.6|1078.4|1078.2|1079|1078.8|1078.4|1078.2|5281
1647604010000|2022-03-18 11:46:50|1078.6|1078.4|1078.8|1078.4|1079|1078.6|1078.4|1078.4|7808
1647604020000|2022-03-18 11:47:00|1078.6|1078.2|1078.8|1078.4|1079|1078.6|1078.6|1078.2|1758
1647604030000|2022-03-18 11:47:10||1078.6||1078.6||1078.6||1078.6|0
1647604040000|2022-03-18 11:47:20|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1078.8|1078.6|3554
1647604050000|2022-03-18 11:47:30|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1647604060000|2022-03-18 11:47:40|1078.8|1078.4|1078.8|1078.2|1078.8|1078.4|1078.4|1078|5702
1647604070000|2022-03-18 11:47:50|1079|1078.4|1079|1078.6|1079|1078.6|1079|1078.4|0
1647604080000|2022-03-18 11:48:00|1078.8|1078.4|1079|1078.6|1079|1078.6|1078.6|1078|2700
1647604090000|2022-03-18 11:48:10|1078.8|1078.4|1078.6|1078|1079|1078.4|1078.2|1077.8|3921
1647604100000|2022-03-18 11:48:20|1078.8|1078.2|1079|1078.6|1079|1078.6|1078.6|1078.2|569
1647604110000|2022-03-18 11:48:30|1079.2|1078.8|1078.8|1078.2|1079.2|1078.8|1078.6|1078.2|1924
1647604120000|2022-03-18 11:48:40|1078.6||1078.6||1078.8||1078.6||0
1647604130000|2022-03-18 11:48:50|1078.4||1078.4||1078.4||1078.4||1958
1647604140000|2022-03-18 11:49:00|1078.6|1078|1078.4|1078.2|1078.6|1078.2|1078.4|1077.8|4759
1647604150000|2022-03-18 11:49:10|1078.6|1078.4|1078.2|1077.8|1078.6|1078.4|1078.2|1077.6|1696
1647604160000|2022-03-18 11:49:20|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|383
1647604170000|2022-03-18 11:49:30|1078|1077.6|1077.4|1077|1078|1077.6|1077|1076.6|12039
1647604180000|2022-03-18 11:49:40|1077.2|1076.8|1078|1077.4|1078|1077.4|1077.2|1076.8|3466
1647604190000|2022-03-18 11:49:50|1077.8|1077.6|1077.8|1077.6|1077.8|1077.6|1077.8|1077.4|0
1647604200000|2022-03-18 11:50:00|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077|0
1647604210000|2022-03-18 11:50:10|1077.4|1077|1077.2|1077|1077.6|1077.2|1077.2|1076.8|0
1647604220000|2022-03-18 11:50:20|1077.4|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|1818
1647604230000|2022-03-18 11:50:30|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|2344
1647604240000|2022-03-18 11:50:40|1077.4|1077|1077.6|1077|1077.6|1077.2|1077.2|1077|0
1647604250000|2022-03-18 11:50:50|1077.4||1077.6||1077.6||1077.4||0
1647604260000|2022-03-18 11:51:00|1077.4|1077.2|1078|1077.4|1078|1077.4|1077.2|1077|4245
1647604270000|2022-03-18 11:51:10|1077.8|1077.6|1077.4|1077|1077.8|1077.6|1077.4|1077|2682
1647604280000|2022-03-18 11:51:20|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.4|1077|1847
1647604290000|2022-03-18 11:51:30|1077.4|1077|1077.2|1076.8|1077.6|1077.2|1077|1076.8|10080
1647604300000|2022-03-18 11:51:40|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|2015
1647604310000|2022-03-18 11:51:50|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.4|1076.2|3842
1647604320000|2022-03-18 11:52:00|1076.4|1076|1076.8|1076.4|1077|1076.4|1076.2|1075.8|10142
1647604330000|2022-03-18 11:52:10|1077|1076.6|1076.8|1076.4|1077.2|1076.6|1076.8|1076.4|1472
1647604340000|2022-03-18 11:52:20|1077|1076.6|1077.2|1077|1077.6|1077.2|1077|1076.6|4581
1647604350000|2022-03-18 11:52:30|1077|1076.8|1077.4|1076.8|1077.4|1076.8|1077|1076.6|756
1647604360000|2022-03-18 11:52:40|1077.2|1077|1077|1076.6|1077.4|1077|1077|1076.6|1172
1647604370000|2022-03-18 11:52:50|1077.2|1076.8|1077.4|1077|1077.4|1077|1077|1076.8|1047
1647604380000|2022-03-18 11:53:00|1077.6|1077.2|1078.2|1077.8|1078.4|1078|1077.6|1077|5669
1647604390000|2022-03-18 11:53:10|1078|1077.6|1077.8|1077.4|1078.2|1077.8|1077.8|1077.2|3789
1647604400000|2022-03-18 11:53:20|||||||||4
1647604410000|2022-03-18 11:53:30|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1647604420000|2022-03-18 11:53:40|1077.2|1076.8|1077.2|1076.6|1077.2|1076.8|1077|1076.6|383
1647604430000|2022-03-18 11:53:50|1077|1076.8|1077.2|1076.6|1077.2|1077|1077|1076.6|4163
1647604440000|2022-03-18 11:54:00|1077|1076.8|1077|1076.4|1077|1076.8|1076.8|1076.4|3973
1647604450000|2022-03-18 11:54:10|1076.8|1076.6|1076.8|1076.2|1076.8|1076.6|1076.8|1076.2|0
1647604460000|2022-03-18 11:54:20|1077|1076.4|1077|1076.6|1077.2|1076.6|1076.8|1076.4|841
1647604470000|2022-03-18 11:54:30|1077.2|1076.8|1077.8|1077.4|1078|1077.6|1077.2|1076.8|3875
1647604480000|2022-03-18 11:54:40|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1077.8|1077.4|0
1647604490000|2022-03-18 11:54:50|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1647604500000|2022-03-18 11:55:00|1078.6|1078.2|1078.8|1078.6|1079|1078.6|1078.6|1078.2|4194
1647604510000|2022-03-18 11:55:10|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.6|8
1647604520000|2022-03-18 11:55:20|1078.8|1078.8|1078.4|1078|1079.2|1078.8|1078.2|1077.6|21488
1647604530000|2022-03-18 11:55:30|1078.6|1078.2|1078.2|1077.6|1078.6|1078.2|1077.8|1077.4|299
1647604540000|2022-03-18 11:55:40|1078|1077.8|1078.6|1078.2|1078.6|1078.2|1078|1077.4|2889
1647604550000|2022-03-18 11:55:50|1078.8|1078.4|1079.4|1079|1079.6|1079.4|1078.8|1078.4|1782
1647604560000|2022-03-18 11:56:00|1079.2|1078.8|1079.8|1079.4|1079.8|1079.4|1079|1078.6|4405
1647604570000|2022-03-18 11:56:10|1079.6|1079.2|1079.4|1078.8|1079.6|1079.2|1079.2|1078.8|1013
1647604580000|2022-03-18 11:56:20|1079.2|1079|1079.4|1079|1079.6|1079|1079.2|1078.8|0
1647604590000|2022-03-18 11:56:30|1079.2|1078.8|1078.8|1078.4|1079.4|1079|1078.8|1078.2|8015
1647604600000|2022-03-18 11:56:40|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|2397
1647604610000|2022-03-18 11:56:50|1079|1078.6|1078.6|1078.2|1079.2|1078.6|1078.6|1078.2|0
1647604620000|2022-03-18 11:57:00|1078.8|1078.4|1079.2|1078.8|1079.2|1078.8|1078.8|1078.4|1001
1647604630000|2022-03-18 11:57:10|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079.4|1079|3539
1647604640000|2022-03-18 11:57:20|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|1615
1647604650000|2022-03-18 11:57:30|1079.8|1079.4|1079.8|1079.2|1080|1079.4|1079.4|1079|1669
1647604660000|2022-03-18 11:57:40|1079.6||1079.8||1079.8||1079.6||0
1647604670000|2022-03-18 11:57:50|1079.6|1079|1079.6|1079|1079.8|1079|1079.4|1079|0
1647604680000|2022-03-18 11:58:00|1079.4|1078.8|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1647604690000|2022-03-18 11:58:10||1079||1078.8||1079||1078.8|0
1647604700000|2022-03-18 11:58:20|1079|1078.6|1078.6|1078.2|1079.2|1078.8|1078.4|1078.2|12445
1647604710000|2022-03-18 11:58:30|1078.8|1078.4|1078.4|1077.8|1079.2|1078.6|1078.4|1077.8|429
1647604720000|2022-03-18 11:58:40|1078.2|1078|1078.2|1077.6|1078.2|1078|1078|1077.6|2326
1647604730000|2022-03-18 11:58:50|1078|1077.8|1077.8|1077.4|1078.2|1077.8|1077.6|1077.2|1454
1647604740000|2022-03-18 11:59:00|1077.6|1077.2|1077.4|1076.8|1077.6|1077.2|1077|1076.6|964
1647604750000|2022-03-18 11:59:10|1077.2|1077|1077|1076.6|1077.2|1077|1077|1076.4|0
1647604760000|2022-03-18 11:59:20|1076.8|1076.4|1075.6|1075.4|1076.8|1076.4|1075.6|1075.2|5874
1647604770000|2022-03-18 11:59:30|1075.4|1075.2|1075.4|1075|1075.6|1075.4|1075.4|1075|547
1647604780000|2022-03-18 11:59:40|1075.6|1075.2|1075.4|1075|1075.8|1075.6|1075.2|1075|16797
1647604790000|2022-03-18 11:59:50|1075.2|1074.8|1075.2|1074.8|1075.4|1075.2|1075.2|1074.6|6301
1647604800000|2022-03-18 12:00:00|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1074.6|1074.4|7658
1647605110000|2022-03-18 12:05:10|1081.6|1080.8|1086.4|1085.6|1087|1086.2|1080.2|1079.6|67768
1647605120000|2022-03-18 12:05:20|1086.6|1085.4|1086.4|1085.6|1087.6|1087|1085.2|1084.8|35387
1647605130000|2022-03-18 12:05:30|1086.2|1085.4|1085.4|1084.8|1087.8|1087.4|1085.4|1084.6|52137
1647605140000|2022-03-18 12:05:40|1085.2|1084.6|1084.2|1083.6|1085.2|1084.8|1083.8|1083.4|14433
1647605150000|2022-03-18 12:05:50|1084.4|1083.8|1085.2|1084.6|1085.2|1084.8|1084.2|1083.8|22496
1647605160000|2022-03-18 12:06:00|1085.4|1084.8|1086.2|1085.8|1086.4|1086|1085.4|1084.8|8889
1647605170000|2022-03-18 12:06:10|1086.4|1086|1085.4|1085|1087|1086.2|1085.4|1085|3914
1647605180000|2022-03-18 12:06:20|1085.2|1084.8|1084.4|1084|1085.2|1085|1083.6|1083.2|7786
1647605190000|2022-03-18 12:06:30|1084.6|1084.2|1085.4|1085|1085.8|1085|1084.6|1084.2|0
1647605200000|2022-03-18 12:06:40|1085.2|1084.8|1085|1084.4|1085.6|1085|1084.6|1084.2|2565
1647605210000|2022-03-18 12:06:50|1085.2|1084.6|1085|1084.4|1085.2|1084.6|1084.6|1084.4|1103
1647605220000|2022-03-18 12:07:00|1084.8|1084.6|1085.2|1084.8|1085.2|1084.8|1084.8|1084.4|4685
1647605230000|2022-03-18 12:07:10|1085|1084.6|1085.2|1084.6|1085.2|1084.8|1085|1084.6|863
1647605240000|2022-03-18 12:07:20|1085|1084.4|1085.2|1084.4|1085.2|1084.4|1084.8|1084.4|1538
1647605250000|2022-03-18 12:07:30|1085|1084.6|1085|1084.4|1085.2|1084.8|1084.8|1084.4|1327
1647605260000|2022-03-18 12:07:40|1084.6|1084.6|1085.2|1084.6|1085.6|1085.2|1084.6|1084.6|5888
1647605270000|2022-03-18 12:07:50|1085|1084.4|1084.6|1084.2|1085.2|1084.6|1084.4|1084.2|6993
1647605280000|2022-03-18 12:08:00|1084.8|1084|1083.6|1083|1084.8|1084|1083.4|1083|15250
1647605290000|2022-03-18 12:08:10|1083.8|1083.2|1084.6|1084|1084.6|1084|1083.6|1083.2|100
1647605300000|2022-03-18 12:08:20|1084.4|1083.8|1084|1083.4|1084.4|1083.8|1083.8|1083.4|641
1647605310000|2022-03-18 12:08:30|1083.6|1083.6|1084|1083.4|1084|1083.6|1083.6|1083.4|1541
1647605320000|2022-03-18 12:08:40|1084.2|1083.8|1084.6|1083.8|1084.6|1083.8|1084.2|1083.8|0
1647605330000|2022-03-18 12:08:50|1084.8|1084.6|1084.8|1084.2|1084.8|1084.6|1084.6|1084|5500
1647605340000|2022-03-18 12:09:00|1085|1084.4|1085.6|1085|1085.6|1085|1084.6|1084.2|635
1647605350000|2022-03-18 12:09:10|1085.4|1084.8|1085.6|1085|1085.6|1085.2|1085|1084.6|1816
1647605360000|2022-03-18 12:09:20|1085.4|1084.8|1085.4|1084.8|1085.6|1085|1085.2|1084.8|721
1647605370000|2022-03-18 12:09:30|1085|1084.6|1084.6|1084|1085|1084.6|1084.6|1084|9473
1647605380000|2022-03-18 12:09:40|1084.8|1084.2|1085.8|1085.2|1086|1085.6|1084.8|1084.2|3107
1647605390000|2022-03-18 12:09:50|1085.6|1085|1085.2|1084.6|1085.8|1085.4|1084.8|1084.2|6983
1647605400000|2022-03-18 12:10:00|1085.4|1084.8|1085.4|1085|1085.8|1085.2|1085.4|1084.8|2806
1647605410000|2022-03-18 12:10:10|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1084.6|1084.2|7801
1647605420000|2022-03-18 12:10:20|1085.4|1085|1086.6|1086|1086.6|1086.2|1085.2|1084.8|3675
1647605430000|2022-03-18 12:10:30|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.4|1086|352
1647605440000|2022-03-18 12:10:40|1086.8|1086|1086.6|1086.4|1086.8|1086.4|1086.4|1086|370
1647605450000|2022-03-18 12:10:50|1086.8|1086.2|1087.2|1086.6|1087.2|1086.8|1086.8|1086|5030
1647605460000|2022-03-18 12:11:00|1087|1086.4|1086|1085.4|1087.2|1086.8|1086|1085.4|12498
1647605470000|2022-03-18 12:11:10|1085.8|1085.6|1085.2|1084.8|1086|1085.6|1085|1084.8|18774
1647605480000|2022-03-18 12:11:20|1085|1085|1083.4|1083|1085.6|1085.4|1083.4|1083|19374
1647605490000|2022-03-18 12:11:30|1083.6|1083.2|1084.2|1083.8|1084.4|1084|1083.6|1083.2|5851
1647605500000|2022-03-18 12:11:40|1084.4|1084|1084.6|1084|1084.6|1084.2|1084.4|1083.8|0
1647605510000|2022-03-18 12:11:50|1084.4||1084.2||1084.6||1084.2||0
1647605520000|2022-03-18 12:12:00|1084.4|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|1458
1647605530000|2022-03-18 12:12:10|1084.6|1084.2|1085.2|1084.6|1085.2|1084.8|1084.4|1084|10383
1647605540000|2022-03-18 12:12:20|1085.4|1084.8|1085.2|1084.8|1085.4|1084.8|1084.8|1084.6|1477
1647605550000|2022-03-18 12:12:30|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|1200
1647605560000|2022-03-18 12:12:40|1085|1084.6|1085.2|1084.6|1085.2|1084.8|1084.8|1084.4|2309
1647605570000|2022-03-18 12:12:50|1085|1084.4|1085.2|1084.8|1085.2|1084.8|1084.8|1084.4|618
1647605580000|2022-03-18 12:13:00|1085.4|1084.6|1085.2|1084.8|1085.8|1085.2|1085.2|1084.6|873
1647605590000|2022-03-18 12:13:10|1085|1084.6|1085.2|1084.6|1085.2|1084.6|1084.8|1084.6|3987
1647605600000|2022-03-18 12:13:20|1085|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.6|627
1647605610000|2022-03-18 12:13:30|1085.2||1085.2||1085.2||1085||0
1647605620000|2022-03-18 12:13:40|1085.4|1085|1085.2|1084.6|1085.8|1085.2|1085.2|1084.6|14474
1647605630000|2022-03-18 12:13:50|1085|1084.8|1085.2|1084.6|1085.2|1084.8|1085|1084.6|985
1647605640000|2022-03-18 12:14:00|1085|1084.8|1085.2|1085|1085.2|1085|1085|1084.6|488
1647605650000|2022-03-18 12:14:10||1084.8||1084.8||1084.8||1084.8|631
1647605670000|2022-03-18 12:14:30|1085|1085|1084.6|1084|1085|1085|1084.6|1084|10388
1647605680000|2022-03-18 12:14:40|1084.4|1083.8|1084.2|1083.6|1084.4|1083.8|1084|1083.4|0
1647605690000|2022-03-18 12:14:50|1084.4|1083.8|1084.6|1084.2|1084.6|1084.2|1084.4|1083.8|2
1647605700000|2022-03-18 12:15:00|1084.4|1084.4|1084.6|1084.2|1084.6|1084.4|1084.4|1083.8|595
1647605710000|2022-03-18 12:15:10|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|53
1647605720000|2022-03-18 12:15:20|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|804
1647605730000|2022-03-18 12:15:30|1085|1084.4|1084.8|1084.4|1085|1084.8|1084.8|1084.4|7662
1647605740000|2022-03-18 12:15:40|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.4|1540
1647605750000|2022-03-18 12:15:50|1084.6|1084.2|1084.2|1083.8|1084.6|1084.2|1084|1083.4|6108
1647605760000|2022-03-18 12:16:00|1084.4|1083.6|1084.4|1084|1084.4|1084|1084.4|1083.6|0
1647605770000|2022-03-18 12:16:10||1083.8||1083.8||1083.8||1083.8|0
1647605790000|2022-03-18 12:16:30|1084.2|1083.6|1082.6|1082.2|1084.2|1083.8|1080.6|1080.4|97513
1647605800000|2022-03-18 12:16:40|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.6|1403
1647605810000|2022-03-18 12:16:50|1082.6|1082|1083|1082.6|1083.2|1082.8|1082.6|1082|2992
1647605820000|2022-03-18 12:17:00|1083.2|1082.4|1083.4|1083|1083.6|1083|1083.2|1082.4|818
1647605830000|2022-03-18 12:17:10|1083.2|1082.8|1083.6|1082.8|1083.6|1083|1082.8|1082.4|7583
1647605840000|2022-03-18 12:17:20|1083.4|1082.6|1084.4|1084|1084.4|1084|1083.2|1082.6|6398
1647605850000|2022-03-18 12:17:30|1084.6|1083.8|1084|1083.4|1084.6|1084|1083.8|1083.4|8806
1647605860000|2022-03-18 12:17:40|1083.8|1083.6|1084.4|1083.8|1084.4|1083.8|1083.8|1083.4|0
1647605870000|2022-03-18 12:17:50|1084.6|1084|1084.2|1083.8|1084.8|1084.2|1084|1083.8|2837
1647605880000|2022-03-18 12:18:00|1084.4|1083.4|1083.8|1083.4|1084.4|1083.4|1083.8|1083.2|3543
1647605890000|2022-03-18 12:18:10|1083.6||1084||1084||1083.6||71
1647605900000|2022-03-18 12:18:20|1083.8|1083|1083.6|1083|1083.8|1083.2|1083|1082.4|4347
1647605910000|2022-03-18 12:18:30|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083|1082.4|0
1647605920000|2022-03-18 12:18:40|1083.2|1082.6|1083.2|1082.8|1083.2|1082.8|1082.6|1082|3317
1647605930000|2022-03-18 12:18:50|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|0
1647605940000|2022-03-18 12:19:00|1083|1082.6|1084|1083.4|1084|1083.4|1083|1082.4|8801
1647605950000|2022-03-18 12:19:10|1083.8|1083.6|1084.6|1084|1084.6|1084|1083.8|1083.6|0
1647605960000|2022-03-18 12:19:20|1084.4|1083.8|1084.8|1084.2|1084.8|1084.2|1083.6|1083.4|2204
1647605970000|2022-03-18 12:19:30|1085|1084.4|1084.4|1083.8|1085|1084.4|1084.2|1083.8|1344
1647605980000|2022-03-18 12:19:40|1084.2||1084.4||1084.6||1084.2||0
1647605990000|2022-03-18 12:19:50|1084.6|1084|1084.4|1084|1084.6|1084|1084.4|1083.8|0
1647606000000|2022-03-18 12:20:00|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|505
1647606010000|2022-03-18 12:20:10|1084.6|1084.4|1085.2|1084.8|1085.4|1084.8|1084.6|1084|17227
1647606020000|2022-03-18 12:20:20|1085.4|1084.6|1085.2|1084.6|1085.4|1084.8|1084.8|1084.6|3118
1647606030000|2022-03-18 12:20:30|1084.8|1084.8|1085.2|1084.6|1085.2|1084.8|1084.8|1084.4|5556
1647606040000|2022-03-18 12:20:40|1085|1084.4|1085.6|1085|1085.6|1085.2|1085|1084.4|6100
1647606050000|2022-03-18 12:20:50||1085.2||1085.2||1085.2||1085.2|0
1647606060000|2022-03-18 12:21:00|1085.8|1085.4|1086.2|1085.6|1086.4|1086|1085.8|1085.2|11677
1647606070000|2022-03-18 12:21:10|1086|1085.4|1087|1086.6|1087|1086.6|1085.8|1085.4|9095
1647606080000|2022-03-18 12:21:20|1086.8|1086.8|1087.4|1087|1087.4|1087|1086.8|1086.6|9353
1647606090000|2022-03-18 12:21:30|1087.2|1086.8|1087.2|1086.8|1087.6|1087|1087|1086.6|5161
1647606100000|2022-03-18 12:21:40|1087|1086.6|1087.2|1086.6|1087.8|1087.2|1087|1086.6|4485
1647606110000|2022-03-18 12:21:50|1087|1086.4|1086.6|1086.2|1087|1086.4|1086.2|1085.8|3443
1647606120000|2022-03-18 12:22:00|1086.8|1086|1087.2|1086.8|1087.4|1086.8|1086.8|1086|753
1647606130000|2022-03-18 12:22:10|1087|1086.6|1086.8|1086.4|1087.2|1086.6|1086.8|1086.4|2976
1647606140000|2022-03-18 12:22:20|1086.6|1086.2|1086.2|1085.8|1086.8|1086.2|1086.2|1085.8|8407
1647606150000|2022-03-18 12:22:30|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1085.8|0
1647606160000|2022-03-18 12:22:40|1086.2|1085.8|1087|1086.6|1087|1086.6|1086.2|1085.8|20071
1647606170000|2022-03-18 12:22:50|1087.2|1086.8|1087.6|1087|1087.8|1087.4|1087.2|1086.8|7552
1647606180000|2022-03-18 12:23:00|1087.4|1086.8|1086.6|1086.2|1087.4|1086.8|1086.6|1086|7383
1647606190000|2022-03-18 12:23:10|1086.8|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086|0
1647606200000|2022-03-18 12:23:20|1086.4|1086|1085.8|1085.2|1086.4|1086|1085.6|1085.2|133
1647606210000|2022-03-18 12:23:30|1086|1085.4|1086.2|1085.8|1086.2|1085.8|1086|1085.4|970
1647606220000|2022-03-18 12:23:40|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1647606230000|2022-03-18 12:23:50|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1085.6|1085.4|2557
1647606240000|2022-03-18 12:24:00|1085.8|1085.4|1086|1085.4|1086|1085.4|1085.6|1085.2|6362
1647606250000|2022-03-18 12:24:10|1085.8|1085.2|1086|1085.4|1086|1085.4|1085.6|1085.2|370
1647606260000|2022-03-18 12:24:20|1085.8|1085.6|1086.2|1085.6|1086.2|1085.8|1085.8|1085.4|9
1647606270000|2022-03-18 12:24:30|1086|1085.8|1086.4|1085.8|1086.6|1086|1086|1085.8|1907
1647606280000|2022-03-18 12:24:40|1086.6|1086|1086.6|1086|1086.6|1086|1086.4|1085.8|0
1647606290000|2022-03-18 12:24:50|1086.4|1085.8|1086.4|1085.8|1086.6|1086|1086.4|1085.8|0
1647606300000|2022-03-18 12:25:00|1086.6|1086|1086.8|1086.4|1086.8|1086.4|1086.6|1086|0
1647606310000|2022-03-18 12:25:10|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1647606320000|2022-03-18 12:25:20|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.4|1086.2|5411
1647606330000|2022-03-18 12:25:30|1086.6|1086.4|1086.4|1086.2|1086.8|1086.4|1086.4|1086.2|1045
1647606340000|2022-03-18 12:25:40|1086.6|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|1699
1647606350000|2022-03-18 12:25:50|1086.4|1086|1087|1086.4|1087|1086.8|1086.4|1086|19790
1647606360000|2022-03-18 12:26:00|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.4|1086.2|1011
1647606370000|2022-03-18 12:26:10|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1086.4|1086|5883
1647606380000|2022-03-18 12:26:20|1086.6|1086.2|1086.4|1086|1087|1086.4|1086.4|1086|172
1647606390000|2022-03-18 12:26:30|1086.6|1086.2|1086.4|1086|1086.8|1086.2|1086.4|1086|185
1647606400000|2022-03-18 12:26:40|1086.6||1086.4||1086.6||1086.4||0
1647606410000|2022-03-18 12:26:50|1086.6|1086.2|1086.6|1086.2|1086.8|1086.2|1086.4|1086.2|0
1647606420000|2022-03-18 12:27:00|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|2111
1647606430000|2022-03-18 12:27:10|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.4|1086|0
1647606440000|2022-03-18 12:27:20|1086.8|1086.2|1086.4|1086|1086.8|1086.4|1086.4|1086|0
1647606450000|2022-03-18 12:27:30|1086.2|1085.8|1086|1085.8|1086.4|1085.8|1086|1085.8|5464
1647606460000|2022-03-18 12:27:40|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1086|1085.4|275
1647606470000|2022-03-18 12:27:50|1085.8|1085.2|1086|1085.6|1086|1085.6|1085.6|1085.2|0
1647606480000|2022-03-18 12:28:00|1085.8|1085.4|1086.2|1085.6|1086.6|1086|1085.6|1085.2|1143
1647606490000|2022-03-18 12:28:10|1086|1085.4|1086.2|1085.6|1086.2|1085.6|1086|1085.4|0
1647606500000|2022-03-18 12:28:20|1086|1085.4|1085.4|1084.8|1086|1085.4|1085.4|1084.8|3
1647606510000|2022-03-18 12:28:30|1085.6|1085|1085.6|1085|1085.8|1085.2|1085.4|1084.8|0
1647606520000|2022-03-18 12:28:40|1085.8|1085.2|1086.2|1085.8|1086.6|1086.2|1085.6|1085.2|1200
1647606530000|2022-03-18 12:28:50|1086.4|1085.6|1086.6|1086.2|1086.8|1086.2|1085.8|1085.4|342
1647606540000|2022-03-18 12:29:00|1086.4|1086|1086.4|1085.8|1086.6|1086.2|1086|1085.6|817
1647606550000|2022-03-18 12:29:10|1086.2|1086|1086.8|1086.4|1086.8|1086.6|1086|1086|801
1647606560000|2022-03-18 12:29:20|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086.4|1086|1603
1647606570000|2022-03-18 12:29:30|1086.6|1086.4|1086.6|1086|1086.6|1086.4|1086.4|1086|6370
1647606580000|2022-03-18 12:29:40|1086.4|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086|10279
1647606590000|2022-03-18 12:29:50|1087|1086.6|1086.8|1086.4|1087|1086.8|1086.6|1086.4|1276
1647606600000|2022-03-18 12:30:00|1086.6|1086.2|1086.4|1086|1086.8|1086.4|1086.2|1086|8270
1647606610000|2022-03-18 12:30:10|1086.2|1085.8|1086|1085.6|1086.4|1085.8|1085.8|1085.4|10561
1647606620000|2022-03-18 12:30:20|1085.8|1085.8|1086.4|1086|1086.4|1086|1085.8|1085.8|0
1647606630000|2022-03-18 12:30:30|1086.2|1085.8|1086.2|1086|1086.2|1086.2|1086.2|1085.8|6025
1647606640000|2022-03-18 12:30:40|1086.4|1085.8|1086.4|1086|1086.4|1086|1086|1085.6|2644
1647606650000|2022-03-18 12:30:50|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1085.8|8220
1647606660000|2022-03-18 12:31:00|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|2305
1647606670000|2022-03-18 12:31:10|1086.6|1086.2|1086.2|1085.8|1086.8|1086.2|1086.2|1085.8|10387
1647606680000|2022-03-18 12:31:20|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|467
1647606690000|2022-03-18 12:31:30|1086.6||1086.4||1086.6||1086.4||0
1647606700000|2022-03-18 12:31:40|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1647606710000|2022-03-18 12:31:50|1087.2|1087|1087.4|1087|1087.8|1087.2|1087|1086.4|11141
1647606720000|2022-03-18 12:32:00|1087.2|1087.2|1087.6|1087|1087.6|1087.2|1087.2|1087|618
1647606730000|2022-03-18 12:32:10|1087|1086.8|1087|1086.6|1087.4|1087|1087|1086.6|14926
1647606740000|2022-03-18 12:32:20|1086.8|1086.4|1086.2|1085.8|1086.8|1086.4|1086.2|1085.8|4663
1647606750000|2022-03-18 12:32:30|1086|1085.6|1087.2|1086.8|1087.4|1086.8|1086|1085.6|6936
1647606760000|2022-03-18 12:32:40|1087|1086.6|1087.6|1087|1087.6|1087.2|1087|1086.6|0
1647606770000|2022-03-18 12:32:50|1087.4|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087.2|0
1647606780000|2022-03-18 12:33:00|1087.4|1087|1087|1086.8|1087.4|1087|1087|1086.8|2007
1647606790000|2022-03-18 12:33:10|1087.2|1086.6|1087.2|1086.6|1087.2|1087|1087|1086.6|3042
1647606800000|2022-03-18 12:33:20|1087.4|1086.8|1087.4|1087|1087.6|1087.2|1087.2|1086.6|198
1647606810000|2022-03-18 12:33:30|1087.6||1087.6||1087.6||1087.4||0
1647606820000|2022-03-18 12:33:40||1087.2||1087.2||1087.2||1087.2|0
1647606830000|2022-03-18 12:33:50|1087.8|1087.4|1088|1087.6|1088|1087.8|1087.8|1087.4|4469
1647606840000|2022-03-18 12:34:00|1087.8|1087.4|1087.6|1087.2|1088|1087.6|1087.4|1087.2|1528
1647606850000|2022-03-18 12:34:10|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|3362
1647606860000|2022-03-18 12:34:20||1087||1087.2||1087.2||1087|0
1647606880000|2022-03-18 12:34:40||1087.4||1087.2||1087.4||1087.2|0
1647606890000|2022-03-18 12:34:50|1087.4||1087.4||1087.6||1087.4||0
1647606900000|2022-03-18 12:35:00|1087.6|1087.4|1088.4|1088|1088.4|1088|1087.6|1087.4|27835
1647606910000|2022-03-18 12:35:10|1088.2|1087.8|1086.8|1086.4|1088.2|1087.8|1086.8|1086.4|7153
1647606920000|2022-03-18 12:35:20|1086.6|1086.2|1087.6|1087.2|1087.6|1087.2|1086.6|1086.2|3229
1647606930000|2022-03-18 12:35:30|1087.8|1087.4|1088.4|1088.2|1088.6|1088.2|1087.8|1087.4|949
1647606940000|2022-03-18 12:35:40||1088||1088||1088||1088|517
1647606950000|2022-03-18 12:35:50|1088.6|1088.2|1088.8|1088.6|1088.8|1088.6|1088.6|1088.2|6003
1647606960000|2022-03-18 12:36:00|1088.6|1088.4|1088|1087.6|1088.8|1088.4|1088|1087.4|4784
1647606970000|2022-03-18 12:36:10|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.2|2234
1647606980000|2022-03-18 12:36:20|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.8|0
1647606990000|2022-03-18 12:36:30|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|787
1647607010000|2022-03-18 12:36:50|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1647607020000|2022-03-18 12:37:00|1088|1088|1088.8|1088.4|1088.8|1088.4|1088|1088|1986
1647607030000|2022-03-18 12:37:10|1088.6|1088.6|1089|1088.6|1089|1088.8|1088.6|1088.4|2290
1647607040000|2022-03-18 12:37:20|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|713
1647607050000|2022-03-18 12:37:30|1088.6|1088.2|1089|1088.6|1089|1088.6|1088.4|1088|7362
1647607060000|2022-03-18 12:37:40|1089.2|1088.8|1089.6|1089.2|1089.8|1089.4|1089.2|1088.6|2009
1647607070000|2022-03-18 12:37:50||1089||1089.2||1089.2||1089|0
1647607080000|2022-03-18 12:38:00|1089.4|1089|1089.6|1089.4|1090|1089.6|1089.4|1089|1073
1647607090000|2022-03-18 12:38:10|1089.8|1089.6|1089.6|1089.2|1090|1089.6|1089.4|1089.2|383
1647607100000|2022-03-18 12:38:20|1089.4|1089.4|1089.6|1089.2|1089.8|1089.6|1089.4|1089.2|46
1647607110000|2022-03-18 12:38:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|192
1647607130000|2022-03-18 12:38:50|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|677
1647607140000|2022-03-18 12:39:00|1089.8|1089.4|1089.8|1089.4|1090|1089.4|1089.8|1089.4|1457
1647607150000|2022-03-18 12:39:10|1090|1089.6|1090.4|1090|1090.6|1090.2|1089.8|1089.6|28754
1647607160000|2022-03-18 12:39:20|1090.6|1090.2|1091|1090.6|1091.2|1090.6|1090.6|1090.2|2138
1647607180000|2022-03-18 12:39:40|1091.2|1090.8|1092.4|1092|1092.4|1092|1091.2|1090.8|12056
1647607190000|2022-03-18 12:39:50|1092.6|1091.8|1093|1092.6|1093.2|1092.6|1092.4|1091.8|5601
1647607200000|2022-03-18 12:40:00|1092.8|1092.4|1092.2|1091.8|1092.8|1092.6|1091.8|1091.4|13667
1647607210000|2022-03-18 12:40:10|1092.4|1092|1091.8|1091.2|1093|1092.4|1091.8|1091.2|4759
1647607220000|2022-03-18 12:40:20|1091.6|1091.4|1092.2|1091.6|1092.4|1091.8|1091.4|1091.4|5056
1647607230000|2022-03-18 12:40:30|1092|1091.8|1092.2|1091.6|1092.2|1091.8|1091.8|1091.4|192
1647607240000|2022-03-18 12:40:40|1092|1091.8|1092.2|1091.8|1092.6|1092|1092|1091.8|430
1647607250000|2022-03-18 12:40:50|1092|1091.6|1092|1091.6|1092.2|1091.6|1091.4|1091|4519
1647607260000|2022-03-18 12:41:00|1092.2|1091.8|1091.4|1091|1092.2|1091.8|1091.4|1091|1203
1647607270000|2022-03-18 12:41:10|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.6|1090.2|2612
1647607280000|2022-03-18 12:41:20|1091|1090.2|1090.8|1090.2|1091|1090.4|1090.6|1090.2|190
1647607290000|2022-03-18 12:41:30|1091|1090.4|1091|1090.6|1091.2|1090.8|1090.8|1090.4|0
1647607300000|2022-03-18 12:41:40|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.2|0
1647607310000|2022-03-18 12:41:50|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.8|1090.2|0
1647607320000|2022-03-18 12:42:00|1091|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.2|0
1647607330000|2022-03-18 12:42:10|1090.6|1090.2|1090.6|1090|1090.6|1090.4|1090.4|1090|46
1647607340000|2022-03-18 12:42:20|1090.4|1090.2|1090.6|1090|1090.6|1090.2|1090.4|1090|0
1647607350000|2022-03-18 12:42:30||1090.2||1090.2||1090.2||1090|0
1647607360000|2022-03-18 12:42:40||1090||1090||1090||1090|0
1647607370000|2022-03-18 12:42:50|1090.8|1090.2|1091.2|1091|1091.2|1091|1090.8|1090|7672
1647607380000|2022-03-18 12:43:00|1091|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.4|7844
1647607390000|2022-03-18 12:43:10|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.4|1090|2882
1647607400000|2022-03-18 12:43:20|1090.4|1090|1090.6|1090.2|1090.8|1090.2|1090.4|1089.8|247
1647607410000|2022-03-18 12:43:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|4586
1647607420000|2022-03-18 12:43:40|1090.8|1090.4|1091.2|1090.6|1091.2|1090.6|1090.8|1090.4|1695
1647607430000|2022-03-18 12:43:50|1091|1090.4|1092.2|1091.8|1092.2|1091.8|1090.8|1090.4|11821
1647607440000|2022-03-18 12:44:00|1092|1091.6|1091.6|1091.2|1092|1091.8|1091.4|1090.8|3789
1647607450000|2022-03-18 12:44:10|1091.8|1091.4|1091.8|1091.2|1092|1091.4|1091.6|1091.2|0
1647607460000|2022-03-18 12:44:20|1092|1091.4|1091.8|1091.4|1092.2|1091.6|1091.6|1091.2|9300
1647607470000|2022-03-18 12:44:30|1091.6|1091.2|1091.6|1091.2|1092|1091.4|1091.6|1091.2|0
1647607480000|2022-03-18 12:44:40|1091.8|1091.4|1092|1091.6|1092.2|1091.6|1091.6|1091.2|7356
1647607490000|2022-03-18 12:44:50|1091.8|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|0
1647607500000|2022-03-18 12:45:00|1091.8|1091.4|1091.4|1090.8|1092.2|1091.6|1091.4|1090.8|5473
1647607510000|2022-03-18 12:45:10|1091.6|1091|1091.4|1090.8|1091.8|1091.4|1091.2|1090.8|2598
1647607520000|2022-03-18 12:45:20|1091.2|1090.6|1091.6|1091.2|1091.8|1091.2|1091|1090.4|6620
1647607530000|2022-03-18 12:45:30|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.2|8234
1647607540000|2022-03-18 12:45:40|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|0
1647607550000|2022-03-18 12:45:50|1091.6|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|1834
1647607570000|2022-03-18 12:46:10|1091.8|1091.4|1092|1091.4|1092|1091.4|1091.8|1091.4|826
1647607580000|2022-03-18 12:46:20|1091.8|1091.6|1092|1091.4|1092|1091.6|1091.8|1091.4|0
1647607590000|2022-03-18 12:46:30|1091.8|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.6|5344
1647607600000|2022-03-18 12:46:40|1092|1091.6|1091.6|1091.2|1092.2|1091.6|1091.6|1091.2|1522
1647607610000|2022-03-18 12:46:50|1091.4||1091.4||1091.4||1091.4||0
1647607620000|2022-03-18 12:47:00|1091.2|1091|1090.8|1090.4|1091.4|1091|1090.8|1090.4|8630
1647607630000|2022-03-18 12:47:10|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.6|1090|0
1647607640000|2022-03-18 12:47:20|1090.8|1090.2|1090.8|1090.4|1090.8|1090.4|1090.8|1090|450
1647607650000|2022-03-18 12:47:30|1090.6|1090.6|1090.4|1090|1090.6|1090.6|1090.4|1090|50
1647607660000|2022-03-18 12:47:40|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.8|1089.2|9396
1647607670000|2022-03-18 12:47:50|1090|1089.6|1089.6|1089|1090|1089.6|1089.6|1089|2304
1647607680000|2022-03-18 12:48:00|1089.8|1089.2|1089.2|1088.8|1089.8|1089.2|1089.2|1088.8|467
1647607690000|2022-03-18 12:48:10|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|3
1647607700000|2022-03-18 12:48:20|1089.2|1088.8|1089.8|1089.2|1089.8|1089.2|1089.2|1088.8|2336
1647607710000|2022-03-18 12:48:30|1089.6|1089|1089.6|1089.2|1089.8|1089.4|1089.4|1089|288
1647607720000|2022-03-18 12:48:40|1089.8|1089.4|1090|1089.8|1090.2|1089.8|1089.8|1089.4|10278
1647607730000|2022-03-18 12:48:50|1090.2|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|847
1647607740000|2022-03-18 12:49:00|1090.2|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|300
1647607750000|2022-03-18 12:49:10|1090|1089.6|1089.4|1088.8|1090|1089.6|1089|1088.6|8819
1647607760000|2022-03-18 12:49:20|1089.6|1089|1089.6|1089|1089.6|1089|1089.2|1088.8|500
1647607770000|2022-03-18 12:49:30|1089.4|1088.8|1089.6|1089|1089.8|1089.2|1089.4|1088.8|0
1647607780000|2022-03-18 12:49:40|1089.8|1089.2|1089.4|1089|1089.8|1089.2|1089.4|1088.8|0
1647607790000|2022-03-18 12:49:50|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089.2|1088.8|0
1647607800000|2022-03-18 12:50:00|1089|1088.6|1089.2|1088.8|1089.2|1089|1089|1088.6|1087
1647607810000|2022-03-18 12:50:10|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.4|1089|378
1647607820000|2022-03-18 12:50:20|1089.6|1089.2|1090.2|1089.8|1090.2|1089.8|1089.6|1089.2|4432
1647607830000|2022-03-18 12:50:30|1090|1089.6|1090.4|1090|1090.4|1090|1089.6|1089.4|3529
1647607840000|2022-03-18 12:50:40|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.8|600
1647607850000|2022-03-18 12:50:50|1090.2|1090|1090.4|1090|1090.6|1090.2|1090.2|1090|4928
1647607860000|2022-03-18 12:51:00|1090.2|1089.8|1088.8|1088.4|1090.2|1089.8|1088.8|1088.2|7783
1647607870000|2022-03-18 12:51:10|1088.6|1088.6|1088.8|1088.4|1089.2|1088.8|1088.6|1088.2|2959
1647607880000|2022-03-18 12:51:20|1089|1088.2|1089.2|1088.6|1089.6|1089.2|1088.8|1088.2|2444
1647607890000|2022-03-18 12:51:30|1089|1088.8|1090.2|1089.8|1090.4|1089.8|1089|1088.8|4364
1647607900000|2022-03-18 12:51:40|1090|1089.6|1089.4|1089|1090.2|1089.8|1089.2|1088.8|4171
1647607910000|2022-03-18 12:51:50|1089.2|1088.8|1089.8|1089.2|1089.8|1089.4|1089.2|1088.8|337
1647607920000|2022-03-18 12:52:00|1089.6|1089.4|1090|1089.4|1090|1089.6|1089.6|1089.2|330
1647607930000|2022-03-18 12:52:10|1090.2|1089.6|1090.8|1090.2|1090.8|1090.2|1090|1089.4|4368
1647607940000|2022-03-18 12:52:20|1090.6|1090|1090.8|1090.2|1090.8|1090.2|1090.6|1090|0
1647607950000|2022-03-18 12:52:30|1090.6|1090|1089.8|1089.4|1090.6|1090|1089.8|1089.4|11787
1647607960000|2022-03-18 12:52:40|1090|1089.6|1090.6|1090.2|1090.8|1090.4|1090|1089.4|258
1647607970000|2022-03-18 12:52:50|1090.4|1090|1090|1089.6|1090.4|1090|1090|1089.6|8335
1647607980000|2022-03-18 12:53:00|1089.8|1089.8|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|168
1647607990000|2022-03-18 12:53:10|1090|1089.6|1090|1089.6|1090.2|1089.8|1089.8|1089.4|10148
1647608000000|2022-03-18 12:53:20|1089.8|1089.4|1090.8|1090.4|1090.8|1090.4|1089.8|1089.4|689
1647608010000|2022-03-18 12:53:30|1090.6|1090.2|1090.6|1090|1090.8|1090.2|1090.6|1090|0
1647608020000|2022-03-18 12:53:40|1090.8|1090.2|1091|1090.6|1091.2|1090.6|1090.8|1090.2|8664
1647608040000|2022-03-18 12:54:00|1090.8|1090.4|1090|1089.6|1090.8|1090.4|1090|1089.6|4055
1647608050000|2022-03-18 12:54:10|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|195
1647608060000|2022-03-18 12:54:20|1090.4|1089.6|1090.2|1089.8|1090.4|1089.8|1090.2|1089.6|0
1647608070000|2022-03-18 12:54:30|1090|1089.6|1090|1089.6|1090.2|1089.6|1089.8|1089.6|357
1647608080000|2022-03-18 12:54:40|1089.8|1089.4|1090|1089.4|1090|1089.6|1089.6|1089.2|9797
1647608090000|2022-03-18 12:54:50|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1647608100000|2022-03-18 12:55:00|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|6651
1647608110000|2022-03-18 12:55:10|1089.8|1089.2|1090.4|1090|1090.6|1090|1089.6|1089.2|7307
1647608120000|2022-03-18 12:55:20|1090.6|1090.2|1090.6|1090.2|1091|1090.4|1090.4|1090|3323
1647608130000|2022-03-18 12:55:30||1090||1090.2||1090.2||1090|0
1647608140000|2022-03-18 12:55:40|1090.8|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|355
1647608150000|2022-03-18 12:55:50|1091|1090.6|1091|1090.4|1091.2|1090.6|1091|1090.4|230
1647608160000|2022-03-18 12:56:00|1091.2|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|185
1647608170000|2022-03-18 12:56:10|1091.2|1090.8|1091.6|1091|1091.6|1091.2|1091.2|1090.8|1920
1647608180000|2022-03-18 12:56:20|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1091|2499
1647608190000|2022-03-18 12:56:30|1091.4|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|1789
1647608200000|2022-03-18 12:56:40|1091.2|1090.8|1091.2|1090.6|1091.2|1091|1091|1090.6|1522
1647608210000|2022-03-18 12:56:50|1091|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|2985
1647608230000|2022-03-18 12:57:10|1091|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.4|323
1647608240000|2022-03-18 12:57:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1647608260000|2022-03-18 12:57:40|1091|1090.6|1091|1090.8|1091.6|1091.2|1091|1090.6|2548
1647608270000|2022-03-18 12:57:50|1091.2||1091.2||1091.2||1091.2||0
1647608290000|2022-03-18 12:58:10|1091|1090.6|1090.8|1090.4|1091.2|1090.6|1090.8|1090.4|4221
1647608300000|2022-03-18 12:58:20|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|935
1647608310000|2022-03-18 12:58:30|||||||||400
1647608320000|2022-03-18 12:58:40|1091||1091.2||1091.2||1091||0
1647608330000|2022-03-18 12:58:50|1091|1091|1091|1090.8|1091.2|1091|1091|1090.8|0
1647608340000|2022-03-18 12:59:00|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|4450
1647608350000|2022-03-18 12:59:10|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090|3715
1647608360000|2022-03-18 12:59:20|1090.8|1090.4|1090.6|1090|1090.8|1090.4|1090.6|1090|1014
1647608370000|2022-03-18 12:59:30|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090.4|1089.8|0
1647608380000|2022-03-18 12:59:40|1090.2|1090|1090.6|1090|1090.6|1090.2|1090.2|1090|2871
1647608390000|2022-03-18 12:59:50|1090.8|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090|0
1647608400000|2022-03-18 13:00:00|1090.8|1090.4|1090.8|1090.6|1090.8|1090.6|1090.8|1090.4|250
1647608410000|2022-03-18 13:00:10||1090.4||1090.4||1090.4||1090.4|0
1647608420000|2022-03-18 13:00:20|1090.6|1090.2|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|2744
1647608430000|2022-03-18 13:00:30|1090.6||1090.6||1090.8||1090.6||0
1647608440000|2022-03-18 13:00:40|1090.8|1090|1090.8|1090.6|1090.8|1090.6|1090.4|1089.8|3378
1647608450000|2022-03-18 13:00:50|1090.6|1090.4|1090.4|1090|1090.6|1090.4|1090.4|1090|8203
1647608460000|2022-03-18 13:01:00|1090.6|1090.2|1090.8|1090.2|1090.8|1090.4|1090.4|1090.2|1927
1647608470000|2022-03-18 13:01:10|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|0
1647608480000|2022-03-18 13:01:20|1090.8|1090.4|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|4233
1647608490000|2022-03-18 13:01:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|360
1647608500000|2022-03-18 13:01:40|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091.2|1090.8|51
1647608510000|2022-03-18 13:01:50|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|16652
1647608520000|2022-03-18 13:02:00|1091||1091.2||1091.2||1091||0
1647608540000|2022-03-18 13:02:20|1091|1090.6|1090.8|1090.6|1091|1090.8|1090.8|1090.4|771
1647608550000|2022-03-18 13:02:30|1090.6|1090.4|1090.4|1090|1090.6|1090.4|1090.2|1089.8|12904
1647608560000|2022-03-18 13:02:40|1090.6|1090.2|1090.8|1090.2|1091.4|1090.8|1090.6|1090|5634
1647608570000|2022-03-18 13:02:50||1090.4||1090.4||1090.4||1090.4|0
1647608580000|2022-03-18 13:03:00|1090.6|1090.2|1090.4|1090|1090.6|1090.4|1090.4|1090|1658
1647608590000|2022-03-18 13:03:10|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.6|487
1647608600000|2022-03-18 13:03:20|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.4|801
1647608610000|2022-03-18 13:03:30|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|921
1647608620000|2022-03-18 13:03:40|1089.8|1089.4|1089.8|1089.2|1090|1089.4|1089.8|1089.2|390
1647608630000|2022-03-18 13:03:50|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1647608640000|2022-03-18 13:04:00|1090|1089.6|1090.6|1090.2|1090.6|1090.2|1090|1089.4|2660
1647608650000|2022-03-18 13:04:10|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.4|1089.8|1330
1647608670000|2022-03-18 13:04:30|1090.6|1090.2|1091.2|1090.6|1091.2|1090.6|1090.6|1090.2|2779
1647608680000|2022-03-18 13:04:40|1091|1090.4|1090.8|1090.2|1091|1090.4|1090.6|1090.2|763
1647608690000|2022-03-18 13:04:50|1090.6||1090.8||1090.8||1090.6||0
1647608700000|2022-03-18 13:05:00|1090.6|1090.4|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|230
1647608710000|2022-03-18 13:05:10|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1647608720000|2022-03-18 13:05:20|1091|1090.2|1090.8|1090.4|1091|1090.4|1090.8|1090.2|0
1647608730000|2022-03-18 13:05:30|1090.6|1090.2|1090.8|1090.4|1091|1090.4|1090.6|1090.2|0
1647608740000|2022-03-18 13:05:40|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.4|386
1647608750000|2022-03-18 13:05:50|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|1258
1647608760000|2022-03-18 13:06:00|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|4005
1647608770000|2022-03-18 13:06:10|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|9783
1647608780000|2022-03-18 13:06:20|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|606
1647608790000|2022-03-18 13:06:30|1091.4|1091|1090.8|1090.4|1091.6|1091|1090.8|1090.4|1405
1647608800000|2022-03-18 13:06:40|1090.6|1090.2|1090.4|1089.8|1090.6|1090.2|1090.2|1089.8|4042
1647608810000|2022-03-18 13:06:50|1090.2|1090|1090.8|1090.2|1090.8|1090.4|1090.2|1089.8|2176
1647608820000|2022-03-18 13:07:00|1090.6|1090.4|1090.4|1090|1090.8|1090.4|1090.4|1090|0
1647608830000|2022-03-18 13:07:10|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090|1089.6|0
1647608840000|2022-03-18 13:07:20|1090|1089.8|1089.8|1089.6|1090.2|1089.8|1089.8|1089.6|2173
1647608850000|2022-03-18 13:07:30|1089.6|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.2|3013
1647608860000|2022-03-18 13:07:40|1089.6|1089.6|1089.4|1089|1089.8|1089.6|1089.4|1089|1500
1647608870000|2022-03-18 13:07:50|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.6|0
1647608880000|2022-03-18 13:08:00||1088.8||1089||1089||1088.8|0
1647608890000|2022-03-18 13:08:10||1088.8||1089||1089||1088.8|0
1647608900000|2022-03-18 13:08:20|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089|2957
1647608910000|2022-03-18 13:08:30|1089.4|1089.4|1089|1088.4|1089.4|1089.4|1089|1088.4|4841
1647608920000|2022-03-18 13:08:40|1088.8|1088.2|1088.8|1088.2|1089|1088.2|1088.6|1088.2|0
1647608930000|2022-03-18 13:08:50|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|380
1647608940000|2022-03-18 13:09:00|1088.4|1088|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|5585
1647608950000|2022-03-18 13:09:10|1088.4|1088|1089|1088.6|1089.2|1088.6|1088.4|1088|945
1647608960000|2022-03-18 13:09:20|1088.8|1088.4|1088.6|1088|1089|1088.4|1088.6|1088|0
1647608970000|2022-03-18 13:09:30|1088.4|1087.8|1088.2|1088|1088.6|1088|1088.2|1087.8|0
1647608980000|2022-03-18 13:09:40||1087.8||1087.8||1088||1087.8|357
1647608990000|2022-03-18 13:09:50|1088|1087.6|1088|1087.6|1088.2|1087.8|1087.8|1087.4|3812
1647609000000|2022-03-18 13:10:00|1088.2|1087.8|1088|1087.6|1088.2|1088|1088|1087.6|1238
1647609010000|2022-03-18 13:10:10|1088.2|1087.8|1087.6|1087.2|1088.4|1087.8|1087.6|1087.2|3873
1647609020000|2022-03-18 13:10:20||1087.4||1087.4||1087.4||1087.4|0
1647609030000|2022-03-18 13:10:30|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.6|1087.2|403
1647609040000|2022-03-18 13:10:40||1087.4||1087.4||1087.4||1087.2|0
1647609050000|2022-03-18 13:10:50|1087.6|1087.6|1088.6|1088.2|1088.6|1088.2|1087.6|1087.6|2587
1647609060000|2022-03-18 13:11:00||1088||1088.2||1088.4||1088|0
1647609080000|2022-03-18 13:11:20|1088.8|1088.4|1089|1088.4|1089|1088.6|1088.8|1088.4|560
1647609090000|2022-03-18 13:11:30|1088.8||1089||1089||1088.8||0
1647609100000|2022-03-18 13:11:40|1088.8||1088.8||1089||1088.8||0
1647609110000|2022-03-18 13:11:50|1088.6|1088.2|1088.6|1088|1088.8|1088.2|1088.4|1088|3857
1647609130000|2022-03-18 13:12:10||1088.2||1088.2||1088.4||1088.2|0
1647609140000|2022-03-18 13:12:20|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1647609150000|2022-03-18 13:12:30|1088.2|1087.8|1088.4|1088|1088.4|1088|1088|1087.6|8364
1647609160000|2022-03-18 13:12:40|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.4|1088|784
1647609170000|2022-03-18 13:12:50|1088.8|1088.6|1088.6|1088.2|1089|1088.6|1088.6|1088.2|5078
1647609220000|2022-03-18 13:13:40|1088.8|1088.4|1089.4|1089|1089.4|1089|1088.8|1088.4|491
1647609230000|2022-03-18 13:13:50|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|3081
1647609240000|2022-03-18 13:14:00|1089.6|1089.2|1089.6|1089.4|1089.6|1089.4|1089.6|1089.2|703
1647609250000|2022-03-18 13:14:10|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|1992
1647609260000|2022-03-18 13:14:20|1089.6|1089.2|1089.2|1088.8|1089.8|1089.2|1089|1088.6|10926
1647609270000|2022-03-18 13:14:30|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.2|1089|0
1647609280000|2022-03-18 13:14:40|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.6|1053
1647609290000|2022-03-18 13:14:50|1089.2|1088.6|1088.6|1088.2|1089.2|1088.6|1088.6|1088.2|78
1647609300000|2022-03-18 13:15:00|1088.8|1088.4|1089.6|1089.2|1089.6|1089.2|1088.8|1088.4|1682
1647609310000|2022-03-18 13:15:10|1089.4|1089|1089.4|1089|1089.6|1089|1089.4|1089|0
1647609320000|2022-03-18 13:15:20|1089.6|1088.8|1089.4|1088.8|1089.6|1088.8|1089.2|1088.8|3316
1647609330000|2022-03-18 13:15:30|1089.2|1089|1089.2|1088.8|1089.4|1089|1089|1088.8|0
1647609350000|2022-03-18 13:15:50|1089.4|1088.6|1088.6|1088.2|1089.4|1088.6|1088.6|1088.2|5491
1647609360000|2022-03-18 13:16:00|1088.8|1088|1088.8|1088.4|1088.8|1088.4|1088.6|1088|0
1647609370000|2022-03-18 13:16:10|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|0
1647609380000|2022-03-18 13:16:20|1088.8||1088.8||1088.8||1088.8||0
1647609390000|2022-03-18 13:16:30|1089|1088.6|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|391
1647609410000|2022-03-18 13:16:50|1088.6||1088.8||1088.8||1088.6||0
1647609430000|2022-03-18 13:17:10|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.4|1088.2|1218
1647609440000|2022-03-18 13:17:20|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|771
1647609450000|2022-03-18 13:17:30|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|731
1647609460000|2022-03-18 13:17:40|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|1101
1647609470000|2022-03-18 13:17:50|1088.8||1088.8||1088.8||1088.6||0
1647609480000|2022-03-18 13:18:00|1088.6|1088|1088.4|1088|1088.6|1088|1088.4|1088|4275
1647609490000|2022-03-18 13:18:10|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|8055
1647609500000|2022-03-18 13:18:20||1088||1088||1088||1088|0
1647609510000|2022-03-18 13:18:30|1088|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.4|5592
1647609520000|2022-03-18 13:18:40||1087.4||1087.4||1087.6||1087.4|0
1647609530000|2022-03-18 13:18:50||1087.6||1087.6||1087.6||1087.6|0
1647609540000|2022-03-18 13:19:00|1087.8|1087.4|1087.6|1087.2|1088|1087.6|1087.4|1087.2|9478
1647609550000|2022-03-18 13:19:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|700
1647609560000|2022-03-18 13:19:20||1087.2||1087.2||1087.2||1087.2|0
1647609570000|2022-03-18 13:19:30|1088|1087.4|1088.4|1087.8|1088.4|1088|1087.8|1087.4|2705
1647609580000|2022-03-18 13:19:40|1088.6|1088|1088.8|1088.4|1088.8|1088.4|1088.6|1088|0
1647609590000|2022-03-18 13:19:50|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|722
1647609600000|2022-03-18 13:20:00|1088.4|1088|1088.6|1088|1088.6|1088.2|1088.4|1088|1626
1647609610000|2022-03-18 13:20:10|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088|1087.8|4882
1647609620000|2022-03-18 13:20:20|1088.8|1088|1088.6|1088.2|1088.8|1088.2|1088.4|1088|0
1647609630000|2022-03-18 13:20:30|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.2|1088|481
1647609640000|2022-03-18 13:20:40|1088.2|1088.2|1088.2|1088|1088.4|1088.2|1088.2|1088|7219
1647609650000|2022-03-18 13:20:50|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1087.8|1087.4|1284
1647609660000|2022-03-18 13:21:00|1088|1087.6|1087.8|1087.4|1088|1087.8|1087.8|1087.4|2
1647609670000|2022-03-18 13:21:10|1088|1087.6|1088.4|1088|1088.6|1088.2|1088|1087.6|1055
1647609680000|2022-03-18 13:21:20|||||||||52
1647609690000|2022-03-18 13:21:30|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088|382
1647609700000|2022-03-18 13:21:40|1088.6|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088|380
1647609710000|2022-03-18 13:21:50|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1087.8|5366
1647609720000|2022-03-18 13:22:00|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.6|383
1647609730000|2022-03-18 13:22:10|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|0
1647609740000|2022-03-18 13:22:20|1087.8|1087.4|1087.8|1087.4|1088|1087.4|1087.8|1087.4|0
1647609750000|2022-03-18 13:22:30|1087.6|1087.2|1087.8|1087.2|1088|1087.4|1087.4|1087.2|4470
1647609760000|2022-03-18 13:22:40|1087.6|1087.4|1087.8|1087.2|1087.8|1087.6|1087.6|1087|377
1647609770000|2022-03-18 13:22:50|1088|1087.4|1088|1087.8|1088|1087.8|1088|1087.4|382
1647609780000|2022-03-18 13:23:00|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|1702
1647609790000|2022-03-18 13:23:10|1087.8|1087.4|1087|1086.8|1087.8|1087.4|1087|1086.6|11212
1647609800000|2022-03-18 13:23:20||1086.6||1086.4||1086.6||1086.4|0
1647609810000|2022-03-18 13:23:30|1086.8|1086.2|1086.6|1086.4|1086.8|1086.4|1086.4|1086.2|1705
1647609820000|2022-03-18 13:23:40|1086.8|1086.6|1087.8|1087.6|1088|1087.6|1086.8|1086.6|1623
1647609830000|2022-03-18 13:23:50|1088|1087.8|1088.6|1088.2|1088.8|1088.2|1088|1087.6|501
1647609840000|2022-03-18 13:24:00|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.2|1087.8|7989
1647609850000|2022-03-18 13:24:10|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|0
1647609860000|2022-03-18 13:24:20|1088.4|1088|1088.6|1088|1088.6|1088.2|1088.4|1088|0
1647609870000|2022-03-18 13:24:30|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|0
1647609880000|2022-03-18 13:24:40|1088.4|1088|1088.4|1087.8|1088.8|1088.4|1088.4|1087.8|1911
1647609890000|2022-03-18 13:24:50|1088.2|1088|1088.6|1088|1088.6|1088|1088.2|1087.8|1599
1647609900000|2022-03-18 13:25:00|1088.4|1088.2|1089.8|1089.4|1090|1089.6|1088.4|1088|0
1647609910000|2022-03-18 13:25:10|1090|1089.6|1091|1090.6|1091.2|1090.8|1090|1089.6|16981
1647609920000|2022-03-18 13:25:20|1090.8|1090.4|1090.2|1090|1090.8|1090.4|1090.2|1090|10266
1647609930000|2022-03-18 13:25:30|1090|1089.8|1090.6|1090|1090.6|1090.2|1089.8|1089.2|5519
1647609940000|2022-03-18 13:25:40|1090.8|1090.2|1090.2|1089.6|1090.8|1090.4|1090|1089.6|3
1647609950000|2022-03-18 13:25:50|1090.4|1089.8|1090.2|1089.6|1090.4|1090|1090|1089.6|100
1647609970000|2022-03-18 13:26:10|1090|1089.4|1089.2|1088.6|1090|1089.6|1088.8|1088.2|2437
1647609980000|2022-03-18 13:26:20|1089|1088.8|1088.8|1088.4|1089.2|1088.8|1088.6|1088|2582
1647609990000|2022-03-18 13:26:30|1089|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.2|419
1647610000000|2022-03-18 13:26:40|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.6|0
1647610010000|2022-03-18 13:26:50|1089|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.6|0
1647610020000|2022-03-18 13:27:00|1089|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.4|0
1647610030000|2022-03-18 13:27:10|1088.8|1088.8|1089|1088.6|1089|1088.8|1088.8|1088.6|463
1647610040000|2022-03-18 13:27:20|1089.2|1088.8|1089.2|1088.6|1089.4|1089|1089|1088.6|5003
1647610050000|2022-03-18 13:27:30|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|3227
1647610060000|2022-03-18 13:27:40|1089.2|1088.8|1089.2|1088.8|1089.4|1089.2|1089.2|1088.6|0
1647610070000|2022-03-18 13:27:50|1089|1088.6|1089.6|1089.2|1089.6|1089.2|1089|1088.6|290
1647610080000|2022-03-18 13:28:00|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|0
1647610090000|2022-03-18 13:28:10|1089|1089|1089.2|1088.8|1089.4|1089|1089|1088.8|0
1647610100000|2022-03-18 13:28:20|1089.4|1089|1089.2|1088.8|1089.6|1089|1089.2|1088.8|0
1647610110000|2022-03-18 13:28:30|1089|1088.6|1088.2|1087.8|1089|1088.8|1088.2|1087.6|11267
1647610120000|2022-03-18 13:28:40|1088.4|1087.6|1087.8|1087.4|1088.4|1087.8|1087.6|1087.4|0
1647610130000|2022-03-18 13:28:50|1087.6|1087.2|1086.8|1086.4|1087.6|1087.2|1086.8|1086.4|2379
1647610140000|2022-03-18 13:29:00|1087|1086.6|1087.4|1087.2|1087.6|1087.2|1087|1086.6|2772
1647610150000|2022-03-18 13:29:10|1087.6|1087.4|1088.2|1087.6|1088.2|1087.8|1087.6|1087.4|2602
1647610160000|2022-03-18 13:29:20|1088|1087.8|1088.2|1087.8|1088.6|1088|1088|1087.4|515
1647610170000|2022-03-18 13:29:30|1088.4|1088|1089.2|1088.6|1089.6|1089|1088.4|1088|368
1647610180000|2022-03-18 13:29:40|1089|1088.8|1089.8|1089.4|1090.2|1089.6|1089|1088.8|0
1647610190000|2022-03-18 13:29:50|1090|1089.2|1089.6|1089.2|1090|1089.6|1089.6|1089.2|0
1647610200000|2022-03-18 13:30:00|1089.8|1089.4|1091.4|1091|1092.6|1092.2|1089.6|1089.4|105171
1647610210000|2022-03-18 13:30:10|1091.2|1090.8|1091.8|1091.2|1092.2|1092|1091.2|1090.8|7611
1647610220000|2022-03-18 13:30:20|1092|1091.4|1090.6|1090.2|1092.2|1091.8|1090.6|1090.2|4897
1647610230000|2022-03-18 13:30:30|1090.8|1090.4|1089.4|1088.8|1090.8|1090.4|1089|1088.6|17019
1647610240000|2022-03-18 13:30:40|1089.2|1089|1090.6|1090|1090.6|1090.4|1089.2|1088.8|61361
1647610250000|2022-03-18 13:30:50|1090.8|1090.2|1090.8|1090.4|1091|1090.6|1090.4|1090.2|2033
1647610260000|2022-03-18 13:31:00|1091|1090.6|1092.6|1092|1093.2|1092.8|1091|1090.6|24290
1647610270000|2022-03-18 13:31:10|1092.8|1092.2|1092.4|1091.8|1092.8|1092.4|1092|1091.6|10987
1647610280000|2022-03-18 13:31:20|1092.2|1092.2|1092.4|1092|1092.8|1092.4|1092.2|1091.8|1962
1647610290000|2022-03-18 13:31:30|1092.6|1092.2|1093|1092.6|1093.4|1093.2|1092.6|1092.2|19432
1647610300000|2022-03-18 13:31:40|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.4|1092|2815
1647610310000|2022-03-18 13:31:50|1093|1092.6|1092.6|1092.2|1093|1092.6|1092.4|1092.2|5536
1647610320000|2022-03-18 13:32:00|1092.4|1092|1091.8|1091.2|1092.8|1092|1091.6|1091.2|3928
1647610330000|2022-03-18 13:32:10|1092|1091.4|1091.8|1091.4|1092|1091.6|1091.4|1091|722
1647610340000|2022-03-18 13:32:20|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|3530
1647610350000|2022-03-18 13:32:30|1092|1092|1092.2|1091.6|1092.2|1092|1091.8|1091.2|1982
1647610360000|2022-03-18 13:32:40|1092.4|1091.8|1092.6|1092.2|1093|1092.6|1092.4|1091.8|1566
1647610370000|2022-03-18 13:32:50|1092.8|1092|1092.4|1092|1092.8|1092.4|1092.2|1091.8|3326
1647610380000|2022-03-18 13:33:00|1092.2|1091.8|1092.8|1092.4|1093|1092.6|1092|1091.8|10804
1647610390000|2022-03-18 13:33:10|1093|1092.2|1092|1091.4|1093|1092.6|1091|1090.6|47910
1647610400000|2022-03-18 13:33:20|1091.8|1091.6|1091.2|1090.6|1091.8|1091.6|1090.8|1090.4|2451
1647610410000|2022-03-18 13:33:30|1091|1090.4|1090.2|1089.6|1091|1090.4|1089.6|1089.2|3146
1647610420000|2022-03-18 13:33:40|1090.4|1089.8|1089.4|1088.8|1090.4|1089.8|1089.2|1088.8|426
1647610430000|2022-03-18 13:33:50|1089.2|1089|1089.6|1089|1089.6|1089.4|1089.2|1088.8|500
1647610440000|2022-03-18 13:34:00|1089.4|1088.8|1088.4|1087.8|1089.6|1089|1088.4|1087.8|4011
1647610450000|2022-03-18 13:34:10|1088.2|1087.6|1087|1086.4|1088.2|1087.6|1086.6|1086.2|3709
1647610460000|2022-03-18 13:34:20|1087.2|1086.6|1087.8|1087.2|1088.4|1087.8|1087.2|1086.4|788
1647610470000|2022-03-18 13:34:30|1087.6|1087.4|1087.6|1087|1088|1087.4|1087.2|1086.8|1548
1647610480000|2022-03-18 13:34:40|1087.8|1087.2|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|550
1647610490000|2022-03-18 13:34:50|1087.6|1087.4|1088.2|1087.6|1088.6|1088|1087.6|1087.4|2825
1647610500000|2022-03-18 13:35:00|1087.8|1087.2|1088.8|1088.4|1089.4|1088.8|1087.4|1087.2|6473
1647610510000|2022-03-18 13:35:10|1089|1088.2|1090.2|1089.6|1090.4|1090|1089|1088.2|7465
1647610520000|2022-03-18 13:35:20|1090.4|1089.8|1089.8|1089.4|1090.8|1090.4|1089.8|1089.4|8370
1647610530000|2022-03-18 13:35:30|1090|1089.6|1090|1089.4|1090.4|1089.8|1089.8|1089.4|3075
1647610540000|2022-03-18 13:35:40|1090.2|1089.6|1090.2|1089.8|1090.6|1090.2|1090|1089.6|1596
1647610550000|2022-03-18 13:35:50|1090.4|1089.6|1091.4|1090.8|1091.4|1090.8|1090.4|1089.6|16696
1647610560000|2022-03-18 13:36:00|1091.2|1091|1092.4|1092|1092.8|1092.2|1091.2|1091|8917
1647610570000|2022-03-18 13:36:10|1092.2|1091.8|1092|1091.6|1093|1092.4|1092|1091.6|7512
1647610580000|2022-03-18 13:36:20|1091.8|1091.4|1091.2|1090.8|1091.8|1091.4|1091|1090.4|5986
1647610590000|2022-03-18 13:36:30|1091|1090.6|1091|1090.4|1091|1090.8|1090.6|1090.2|2696
1647610600000|2022-03-18 13:36:40|1090.8|1090.2|1091.2|1090.6|1091.2|1090.8|1090.8|1090.2|1851
1647610610000|2022-03-18 13:36:50|1091|1090.4|1090.2|1089.8|1091.2|1090.8|1090.2|1089.8|399
1647610620000|2022-03-18 13:37:00|1090|1089.6|1090|1089.6|1090.2|1089.6|1089.8|1089.4|4073
1647610630000|2022-03-18 13:37:10|1090.2|1089.4|1090.2|1089.6|1090.6|1090.2|1089.8|1089.4|725
1647610640000|2022-03-18 13:37:20|1090|1089.8|1089.4|1089|1090.2|1089.8|1089.4|1088.8|588
1647610650000|2022-03-18 13:37:30|1089.2|1088.8|1089|1088.6|1089.2|1089|1088.8|1088.4|3174
1647610660000|2022-03-18 13:37:40|1088.8|1088.4|1089|1088.6|1089.2|1088.6|1088|1087.6|9453
1647610670000|2022-03-18 13:37:50|1088.8|1088.4|1089|1088.4|1089.4|1089|1088.6|1088|6696
1647610680000|2022-03-18 13:38:00|1089.2|1088.6|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|0
1647610690000|2022-03-18 13:38:10|1088.6|1088.2|1089|1088.6|1089.2|1088.8|1088.4|1088|5258
1647610700000|2022-03-18 13:38:20|1088.8|1088.4|1089.6|1089.2|1089.6|1089.2|1088.8|1088.2|1119
1647610710000|2022-03-18 13:38:30|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|600
1647610720000|2022-03-18 13:38:40|1090.2|1089.8|1090.4|1090|1090.4|1090|1089.8|1089.2|3658
1647610730000|2022-03-18 13:38:50|1090.6|1090.2|1090.4|1090|1090.8|1090.2|1089.8|1089.6|7619
1647610740000|2022-03-18 13:39:00|1090.6|1090.2|1090.2|1089.6|1090.6|1090.2|1089.8|1089.6|771
1647610750000|2022-03-18 13:39:10|1090|1089.8|1089.4|1088.8|1090.2|1089.8|1089.4|1088.8|3352
1647610760000|2022-03-18 13:39:20|1089.2|1089|1088.2|1087.8|1089.2|1089|1088|1087.4|725
1647610770000|2022-03-18 13:39:30|1088|1087.6|1087.8|1087.2|1088|1087.8|1087.4|1086.8|598
1647610780000|2022-03-18 13:39:40|1088|1087.4|1088.8|1088.2|1088.8|1088.4|1087.8|1087.2|989
1647610790000|2022-03-18 13:39:50|1088.6|1088.4|1089.4|1088.8|1089.4|1088.8|1088.6|1088.4|0
1647610800000|2022-03-18 13:40:00|1089.2|1088.6|1089.6|1089.2|1090|1089.6|1089|1088.4|702
1647610810000|2022-03-18 13:40:10|1089.4|1089|1089.8|1089.2|1089.8|1089.4|1089.2|1089|4462
1647610820000|2022-03-18 13:40:20|1089.6|1089|1089|1088.4|1089.8|1089|1089|1088.4|4849
1647610830000|2022-03-18 13:40:30|1089.2|1088.6|1088.4|1087.8|1089.2|1088.6|1088|1087.4|7273
1647610840000|2022-03-18 13:40:40|1088.6|1088|1088.6|1088.2|1089|1088.6|1088.4|1087.8|1
1647610850000|2022-03-18 13:40:50|1088.4|1088|1089|1088.6|1089.4|1089|1088.2|1087.8|582
1647610860000|2022-03-18 13:41:00|1088.8|1088.4|1090|1089.4|1090|1089.6|1088.8|1088.4|164
1647610870000|2022-03-18 13:41:10|1090.2|1089.6|1091.2|1090.8|1091.2|1090.8|1090.2|1089.6|1362
1647610880000|2022-03-18 13:41:20|1091.4|1091|1090.8|1090.2|1091.6|1091|1090.6|1090|1918
1647610890000|2022-03-18 13:41:30|1090.6|1090.4|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|2885
1647610900000|2022-03-18 13:41:40|1090.4|1090|1089.6|1089.2|1090.4|1090|1089.6|1089.2|6171
1647610910000|2022-03-18 13:41:50|1089.4|1089|1089.2|1088.6|1089.6|1089.2|1089|1088.4|1373
1647610920000|2022-03-18 13:42:00|1089.6|1088.8|1089.8|1089.2|1090.2|1089.6|1089.2|1088.6|13200
1647610930000|2022-03-18 13:42:10|1090|1089.4|1090.6|1090|1090.6|1090.2|1089.8|1089.4|4326
1647610940000|2022-03-18 13:42:20|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|11
1647610950000|2022-03-18 13:42:30|1090.6|1090.2|1090.2|1089.6|1090.6|1090.2|1089.8|1089.4|4287
1647610960000|2022-03-18 13:42:40|1090|1089.4|1089.8|1089.4|1090.2|1089.6|1089.8|1089.2|373
1647610970000|2022-03-18 13:42:50|1090|1089.6|1089.8|1089.2|1090.4|1090|1089.6|1089.2|2976
1647610980000|2022-03-18 13:43:00|1090|1089.4|1090|1089.6|1090.2|1090|1089.6|1089.2|502
1647610990000|2022-03-18 13:43:10|1090.2|1089.8|1090.4|1090|1090.6|1090.2|1090|1089.6|539
1647611000000|2022-03-18 13:43:20|1090.2|1089.8|1090|1089.4|1090.2|1089.8|1089.6|1089.2|3820
1647611010000|2022-03-18 13:43:30|1089.8|1089.6|1090|1089.6|1090.2|1089.8|1089.8|1089.2|230
1647611020000|2022-03-18 13:43:40|1089.8|1089.4|1090|1089.4|1090|1089.6|1089.6|1089.2|423
1647611030000|2022-03-18 13:43:50|1089.8|1089.6|1089.6|1089.2|1089.8|1089.6|1089.2|1088.8|0
1647611040000|2022-03-18 13:44:00|1089.8|1089.4|1090.6|1090.2|1090.6|1090.2|1089.8|1089.4|1633
1647611050000|2022-03-18 13:44:10|1090.8|1090.4|1090.6|1090.2|1091|1090.6|1090.4|1090.2|0
1647611060000|2022-03-18 13:44:20|1090.4|1090.4|1091.4|1090.8|1091.4|1090.8|1090.4|1090.4|822
1647611070000|2022-03-18 13:44:30|1091.6|1091|1091.8|1091.2|1091.8|1091.2|1091.6|1091|0
1647611080000|2022-03-18 13:44:40|1091.6|1091.4|1091.4|1091|1091.6|1091.4|1091.2|1091|0
1647611100000|2022-03-18 13:45:00|1091.2|1090.8|1091|1090.6|1091.4|1091.2|1090.8|1090.4|9724
1647611110000|2022-03-18 13:45:10|1090.8|1090.4|1091.8|1091.2|1091.8|1091.4|1090.8|1090.4|2796
1647611120000|2022-03-18 13:45:20|1092|1091.4|1092|1091.4|1092|1091.6|1091.8|1091.2|0
1647611130000|2022-03-18 13:45:30|1092.2|1091.6|1093|1092.6|1093|1092.6|1092.2|1091.6|7520
1647611140000|2022-03-18 13:45:40|1092.8|1092.4|1092.8|1092.4|1093.2|1092.8|1092.6|1092.2|3700
1647611150000|2022-03-18 13:45:50|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.2|1091.8|6930
1647611160000|2022-03-18 13:46:00|1092.8|1092.4|1091.8|1091.4|1092.8|1092.6|1091.8|1091.4|28178
1647611170000|2022-03-18 13:46:10|1092|1091.2|1092.8|1092.4|1092.8|1092.4|1091.4|1091.2|18441
1647611180000|2022-03-18 13:46:20|1092.6|1092.2|1092|1091.6|1092.6|1092.2|1091.8|1091.2|1051
1647611190000|2022-03-18 13:46:30|1091.8|1091.4|1092|1091.6|1092.2|1091.8|1091.6|1091.2|285
1647611200000|2022-03-18 13:46:40|1091.8|1091.4|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|894
1647611210000|2022-03-18 13:46:50|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.4|1091|3011
1647611220000|2022-03-18 13:47:00|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.2|0
1647611230000|2022-03-18 13:47:10|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.4|1585
1647611240000|2022-03-18 13:47:20|1092|1091.6|1092.4|1092|1092.8|1092.2|1091.8|1091.4|7574
1647611250000|2022-03-18 13:47:30|1092.2|1091.8|1092.2|1091.6|1092.6|1092|1092|1091.6|1685
1647611260000|2022-03-18 13:47:40|1092.4|1091.8|1092.4|1092|1092.8|1092.2|1092.4|1091.6|1846
1647611270000|2022-03-18 13:47:50|1092.2|1091.8|1091.6|1091.2|1092.2|1092|1091.4|1091|7935
1647611280000|2022-03-18 13:48:00|1091.8|1091.4|1092.2|1091.8|1092.4|1092|1091.8|1091.2|4091
1647611290000|2022-03-18 13:48:10|1092.4|1091.6|1092.6|1092.2|1092.8|1092.4|1092.4|1091.6|0
1647611300000|2022-03-18 13:48:20|1092.8|1092|1092.8|1092.2|1093.2|1092.8|1092.6|1092|8894
1647611310000|2022-03-18 13:48:30|1092.6|1092|1092|1091.6|1092.6|1092|1091.8|1091.4|17033
1647611320000|2022-03-18 13:48:40|1091.8|1091.8|1092.4|1092.2|1092.4|1092.2|1091.8|1091.8|944
1647611330000|2022-03-18 13:48:50||1092||1092||1092||1092|555
1647611340000|2022-03-18 13:49:00|1092.6|1092.2|1092.8|1092.4|1093.4|1093|1092.6|1092.2|1908
1647611350000|2022-03-18 13:49:10|1093|1092.6|1093|1092.6|1093|1092.6|1092.6|1092.4|329
1647611360000|2022-03-18 13:49:20|1093.2|1092.8|1092.6|1092.2|1093.2|1092.8|1092.6|1092.2|2890
1647611370000|2022-03-18 13:49:30|1092.4||1092.4||1092.4||1092.4||0
1647611380000|2022-03-18 13:49:40|1092.6|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.2|2690
1647611390000|2022-03-18 13:49:50|1093|1092.6|1093.6|1093.2|1094|1093.6|1093|1092.6|2452
1647611400000|2022-03-18 13:50:00|1093.4|1093|1093.6|1093.4|1093.8|1093.6|1093.2|1093|5953
1647611410000|2022-03-18 13:50:10|1093.8|1093.6|1093.2|1092.6|1093.8|1093.6|1093|1092.6|34563
1647611420000|2022-03-18 13:50:20|1093|1092.8|1093.6|1093.2|1093.8|1093.4|1093|1092.6|8203
1647611430000|2022-03-18 13:50:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|568
1647611440000|2022-03-18 13:50:40|1094|1093.6|1093.2|1092.6|1094|1093.6|1093.2|1092.6|9204
1647611450000|2022-03-18 13:50:50|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.8|1546
1647611460000|2022-03-18 13:51:00|1093|1092.6|1091.6|1091.2|1093|1092.6|1091.6|1091.2|10466
1647611470000|2022-03-18 13:51:10|1091.8|1091.4|1092.4|1092|1092.6|1092.2|1091.4|1091.4|3085
1647611480000|2022-03-18 13:51:20|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|2538
1647611490000|2022-03-18 13:51:30|1092|1091.6|1091.6|1091|1092|1091.8|1091.4|1091|5059
1647611500000|2022-03-18 13:51:40|1091.8|1091.2|1092.4|1092|1092.4|1092|1091.6|1091.2|2413
1647611520000|2022-03-18 13:52:00|1092.2|1091.8|1092.4|1092|1092.6|1092.2|1092.2|1091.8|1516
1647611530000|2022-03-18 13:52:10|1092.2|1091.8|1092.2|1091.6|1092.4|1092|1092|1091.6|5505
1647611540000|2022-03-18 13:52:20|1092|1091.8|1091.6|1091.2|1092|1091.8|1091.6|1091|3828
1647611550000|2022-03-18 13:52:30|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.2|1091|3428
1647611560000|2022-03-18 13:52:40|1091.4|1091|1091.6|1091|1091.6|1091.4|1091|1090.8|2126
1647611570000|2022-03-18 13:52:50|1091.8|1091.2|1092|1091.6|1092.2|1091.8|1091.8|1091.2|5654
1647611580000|2022-03-18 13:53:00|1091.8|1091.4|1091|1090.6|1091.8|1091.6|1090.8|1090.4|3033
1647611590000|2022-03-18 13:53:10|1090.8|1090.4|1090.4|1090|1091|1090.4|1090.2|1090|7111
1647611600000|2022-03-18 13:53:20|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.8|774
1647611610000|2022-03-18 13:53:30|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|3759
1647611620000|2022-03-18 13:53:40|1090|1089.2|1089.6|1089|1090|1089.8|1089.4|1089|1356
1647611630000|2022-03-18 13:53:50|1089.4|1089.2|1090.2|1089.8|1090.2|1089.8|1089.4|1089.2|5558
1647611640000|2022-03-18 13:54:00|1090.4|1090|1091|1090.6|1091.2|1090.8|1090.4|1090|2934
1647611650000|2022-03-18 13:54:10|1090.8|1090.4|1091.2|1091|1091.4|1091|1090.6|1090.2|534
1647611660000|2022-03-18 13:54:20|1091|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.4|4562
1647611670000|2022-03-18 13:54:30|1090.8|1090.4|1090.6|1090.2|1091|1090.6|1090.4|1090|2868
1647611680000|2022-03-18 13:54:40|1090.4|1090|1090.2|1089.8|1090.8|1090.4|1090.2|1089.8|3837
1647611690000|2022-03-18 13:54:50|1090.4|1089.6|1090|1089.6|1090.4|1089.8|1090|1089.6|0
1647611700000|2022-03-18 13:55:00|1089.8|1089.4|1091|1090.6|1091|1090.8|1089.8|1089.4|14529
1647611710000|2022-03-18 13:55:10|1091.2|1090.8|1091.2|1090.6|1091.6|1091.2|1091|1090.6|706
1647611720000|2022-03-18 13:55:20|1091.4|1090.8|1091.4|1091|1091.4|1091.2|1091.2|1090.8|2620
1647611730000|2022-03-18 13:55:30|1091.2|1090.8|1091.4|1091|1091.8|1091.4|1091.2|1090.8|1540
1647611740000|2022-03-18 13:55:40|1091.2|1090.8|1091|1090.6|1091.4|1091|1091|1090.6|957
1647611750000|2022-03-18 13:55:50|1090.8|1090.4|1090.2|1089.8|1091|1090.6|1090.2|1089.8|19724
1647611760000|2022-03-18 13:56:00|1090.4|1090|1090.6|1090.4|1091|1090.6|1090.4|1089.8|1518
1647611770000|2022-03-18 13:56:10|1090.8|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|326
1647611780000|2022-03-18 13:56:20|1090.6|1090.6|1091.6|1091|1091.6|1091.2|1090.6|1090.6|1384
1647611790000|2022-03-18 13:56:30|1091.8|1091.2|1092.2|1091.8|1092.2|1091.8|1091.4|1091.2|451
1647611800000|2022-03-18 13:56:40|1092|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.4|1000
1647611810000|2022-03-18 13:56:50|1092.2|1091.4|1092.2|1091.6|1092.4|1092|1092|1091.4|1118
1647611820000|2022-03-18 13:57:00|1092|1091.8|1091.6|1091.2|1092|1091.8|1091.4|1091.2|9105
1647611830000|2022-03-18 13:57:10|1091.4|1091|1090.6|1090.2|1091.4|1091|1090.4|1090.2|1634
1647611840000|2022-03-18 13:57:20|1090.4|1090.4|1090.8|1090.4|1090.8|1090.6|1090.4|1090.2|2531
1647611860000|2022-03-18 13:57:40|1090.6|1090.6|1091.4|1091|1091.4|1091|1090.6|1090.6|1486
1647611870000|2022-03-18 13:57:50|1091.2|1091.2|1091.6|1091.2|1091.8|1091.4|1091.2|1091.2|288
1647611880000|2022-03-18 13:58:00|1091.4|1091|1091.4|1090.8|1091.6|1091|1091|1090.8|1695
1647611890000|2022-03-18 13:58:10|1091.2|1091|1091.8|1091.2|1091.8|1091.2|1091.2|1090.8|284
1647611900000|2022-03-18 13:58:20|1091.6|1091|1091.4|1091|1091.6|1091.2|1091.2|1090.8|0
1647611910000|2022-03-18 13:58:30|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091.2|1090.8|748
1647611920000|2022-03-18 13:58:40|1091.4|1091|1090.2|1089.8|1091.6|1091|1090.2|1089.8|23549
1647611930000|2022-03-18 13:58:50|1090.4|1090|1093|1092.4|1093|1092.4|1090.4|1090|23319
1647611940000|2022-03-18 13:59:00|1092.8|1092.6|1092.4|1091.8|1093.8|1093.4|1092|1091.6|10056
1647611950000|2022-03-18 13:59:10|1092.2|1091.6|1092|1091.4|1093|1092.4|1091.6|1091.2|3807
1647611960000|2022-03-18 13:59:20|1091.8|1091.6|1092.2|1091.8|1092.8|1092.2|1091.8|1091.6|5421
1647611970000|2022-03-18 13:59:30|1092|1091.6|1092|1091.6|1092.2|1091.6|1092|1091.6|2947
1647611980000|2022-03-18 13:59:40|1091.8|1091.8|1092.2|1091.8|1092.2|1091.8|1091.8|1091.6|526
1647611990000|2022-03-18 13:59:50|1092|1091.6|1092.8|1092.2|1093.2|1092.4|1091.6|1091.2|25143
1647612000000|2022-03-18 14:00:00|1093|1092.4|1091.2|1090.8|1093|1092.4|1091.2|1090.8|31770
1647612010000|2022-03-18 14:00:10|1091|1090.4|1092|1091.2|1092.2|1091.4|1090.8|1090.4|22001
1647612020000|2022-03-18 14:00:20|1092.2|1091.4|1092.4|1091.8|1092.4|1091.8|1092|1091.4|600
1647612030000|2022-03-18 14:00:30|1092.2|1091.6|1094.8|1094.4|1095|1094.4|1092.2|1091.6|13381
1647612040000|2022-03-18 14:00:40|1095|1094.6|1094.2|1093.6|1095|1094.6|1094|1093.4|19096
1647612050000|2022-03-18 14:00:50|1094|1093.8|1094.4|1093.8|1094.8|1094.4|1093.8|1093.2|13279
1647612060000|2022-03-18 14:01:00|1094.6|1094|1095|1094.4|1095|1094.6|1093.6|1093|15183
1647612070000|2022-03-18 14:01:10|1094.8|1094.2|1094.8|1094.4|1095|1094.6|1094.4|1094|9579
1647612080000|2022-03-18 14:01:20|1094.4|1094.2|1094.8|1094.2|1094.8|1094.4|1094.4|1094|9722
1647612090000|2022-03-18 14:01:30|1094.6|1094|1093.6|1093.2|1094.8|1094.2|1093.6|1093|16996
1647612100000|2022-03-18 14:01:40|1093.8|1093.4|1094|1093.6|1094.4|1094|1093.6|1093.2|19024
1647612110000|2022-03-18 14:01:50|1094.2|1093.8|1094.2|1093.6|1094.2|1093.8|1093.6|1093.2|13336
1647612120000|2022-03-18 14:02:00|1094|1093.4|1094.6|1094|1094.6|1094.2|1093.6|1093.2|12989
1647612130000|2022-03-18 14:02:10|1094.4|1093.8|1094|1093.6|1094.4|1094|1093.6|1093.2|11935
1647612140000|2022-03-18 14:02:20|1094.2|1093.8|1093.6|1093.4|1094.4|1094|1093.4|1093.2|17725
1647612150000|2022-03-18 14:02:30|1093.8|1093.6|1092.8|1092.4|1094.4|1094|1092.4|1092.2|7629
1647612160000|2022-03-18 14:02:40|1092.6|1092.2|1092.4|1092|1092.8|1092.6|1092.2|1092|3960
1647612170000|2022-03-18 14:02:50|1092.6|1092.2|1093|1092.6|1093.2|1092.8|1092.6|1092.2|10721
1647612180000|2022-03-18 14:03:00|1093.2|1092.8|1093.6|1093|1093.6|1093|1092.8|1092.4|3606
1647612190000|2022-03-18 14:03:10|1093.8|1093.2|1093.6|1093.2|1093.8|1093.6|1093.4|1093|5463
1647612200000|2022-03-18 14:03:20|1093.8|1093.4|1094.2|1093.8|1094.4|1093.8|1093.8|1093.4|494
1647612210000|2022-03-18 14:03:30|1094.4|1094|1094|1093.6|1094.6|1094|1093.8|1093.4|1038
1647612220000|2022-03-18 14:03:40|1093.8|1093.4|1093.4|1092.8|1094|1093.4|1093.2|1092.8|4274
1647612230000|2022-03-18 14:03:50|1093.2|1092.6|1093.2|1092.6|1093.4|1092.8|1092.8|1092.4|0
1647612240000|2022-03-18 14:04:00|1093|1092.8|1094|1093.4|1094|1093.4|1093|1092.8|3436
1647612250000|2022-03-18 14:04:10|1094.2|1093.6|1093.8|1093.2|1094.8|1094.4|1093.4|1093|44824
1647612260000|2022-03-18 14:04:20|1094|1093.4|1094.6|1094|1094.6|1094|1093.8|1093.4|2845
1647612270000|2022-03-18 14:04:30|1094.4|1093.8|1094.2|1093.8|1094.6|1094|1094.2|1093.8|332
1647612280000|2022-03-18 14:04:40|1094|1094|1093.8|1093.4|1094.2|1094|1093.6|1093.2|2986
1647612290000|2022-03-18 14:04:50|1094|1093.6|1094.2|1093.8|1094.6|1094.2|1094|1093.6|10426
1647612300000|2022-03-18 14:05:00|1094|1093.6|1094.2|1093.8|1094.6|1094|1093.6|1093.4|7791
1647612310000|2022-03-18 14:05:10|1094|1093.6|1094.4|1094|1094.6|1094.2|1094|1093.6|4040
1647612330000|2022-03-18 14:05:30|1094.6|1094.2|1093.6|1093|1095|1094.6|1093.6|1093|13340
1647612340000|2022-03-18 14:05:40|1093.8|1093.2|1093.8|1093.4|1094|1093.6|1093.4|1093.2|2710
1647612350000|2022-03-18 14:05:50|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|799
1647612360000|2022-03-18 14:06:00|1093.8|1093.4|1093.6|1093.2|1094.2|1093.8|1093.4|1093.2|1969
1647612370000|2022-03-18 14:06:10|1093.4|1093|1093.4|1093|1093.8|1093.6|1093.4|1093|8127
1647612380000|2022-03-18 14:06:20|1093.6|1093.2|1094.2|1093.8|1094.2|1093.8|1093.4|1093|4299
1647612390000|2022-03-18 14:06:30|1094.4|1093.6|1094.4|1093.8|1094.4|1093.8|1093.8|1093.4|1016
1647612400000|2022-03-18 14:06:40|1094.6|1094|1094.4|1094|1094.8|1094.2|1094.2|1094|1166
1647612410000|2022-03-18 14:06:50|1094.2|1094.2|1094.8|1094.4|1094.8|1094.4|1094.2|1094|747
1647612420000|2022-03-18 14:07:00|1094.6|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.4|0
1647612430000|2022-03-18 14:07:10|1094.8|1094.4|1095|1094.6|1095|1094.8|1094.8|1094.4|607
1647612440000|2022-03-18 14:07:20|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|2189
1647612450000|2022-03-18 14:07:30||1094.8||1094.6||1094.8||1094.6|5257
1647612460000|2022-03-18 14:07:40|1094.8|1094.4|1094.8|1094.4|1095|1094.4|1094.8|1094.4|4773
1647612470000|2022-03-18 14:07:50|1094.6|1094.2|1093.6|1093.2|1094.6|1094.2|1093.4|1093|19173
1647612480000|2022-03-18 14:08:00|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.8|1093.4|7382
1647612490000|2022-03-18 14:08:10|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|1
1647612500000|2022-03-18 14:08:20||1093.4||1093.6||1093.6||1093.4|0
1647612510000|2022-03-18 14:08:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|618
1647612520000|2022-03-18 14:08:40|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|5520
1647612530000|2022-03-18 14:08:50|1093.4|1093.4|1094|1093.6|1094|1093.8|1093.4|1093.4|5652
1647612540000|2022-03-18 14:09:00|1094.2|1093.8|1094.4|1094|1095|1094.6|1094.2|1093.8|5078
1647612550000|2022-03-18 14:09:10|1094.6|1093.8|1094.6|1094|1094.6|1094.2|1093.8|1093.2|4151
1647612560000|2022-03-18 14:09:20||1094.2||1094.2||1094.2||1094.2|0
1647612570000|2022-03-18 14:09:30|1094.8|1094.4|1094.4|1094.2|1094.8|1094.6|1094.2|1093.8|748
1647612580000|2022-03-18 14:09:40|1094.2|1094|1093.8|1093.4|1094.4|1094|1093.8|1093.4|4077
1647612590000|2022-03-18 14:09:50|1094|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.4|1249
1647612600000|2022-03-18 14:10:00|1094.2|1093.8|1094.4|1094|1094.8|1094.4|1094.2|1093.8|6085
1647612610000|2022-03-18 14:10:10|1094.6|1094.2|1095.6|1095.2|1095.6|1095.2|1094.6|1094.2|8966
1647612620000|2022-03-18 14:10:20||1095||1095.2||1095.2||1095|0
1647612630000|2022-03-18 14:10:30|1095.8|1095.4|1096.2|1095.8|1096.2|1095.8|1095.6|1095.2|5372
1647612640000|2022-03-18 14:10:40|1096.4|1096|1095.8|1095.4|1096.6|1096.2|1095.6|1095.2|7240
1647612650000|2022-03-18 14:10:50|1095.6|1095.2|1095.4|1094.8|1095.8|1095.4|1095.2|1094.6|5534
1647612660000|2022-03-18 14:11:00|1095.2|1095|1095.4|1095|1095.4|1095.2|1095.2|1094.6|9
1647612670000|2022-03-18 14:11:10|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|1441
1647612680000|2022-03-18 14:11:20|1094.8|1094.4|1094.6|1094|1094.8|1094.4|1094.4|1094|3477
1647612690000|2022-03-18 14:11:30|1094.4|1093.8|1094.6|1094.2|1094.6|1094.2|1094|1093.6|471
1647612700000|2022-03-18 14:11:40|1094.8|1094.4|1095|1094.6|1095|1094.8|1094.8|1094.4|648
1647612710000|2022-03-18 14:11:50|1095.2|1094.8|1095|1094.6|1095.4|1095|1095|1094.6|440
1647612720000|2022-03-18 14:12:00|1094.8|1094.4|1095.4|1095|1095.4|1095|1094.8|1094.4|682
1647612730000|2022-03-18 14:12:10|1095.2|1094.8|1095.6|1095.2|1096|1095.4|1095.2|1094.8|2899
1647612740000|2022-03-18 14:12:20|1095.8|1095.4|1096.8|1096.4|1097.2|1097|1095.8|1095.4|47125
1647612750000|2022-03-18 14:12:30|1097|1096.2|1096.6|1096.2|1097|1096.4|1096.6|1096.2|831
1647612760000|2022-03-18 14:12:40|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.2|1095.8|3973
1647612770000|2022-03-18 14:12:50|1096.2|1095.8|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|4285
1647612780000|2022-03-18 14:13:00|1096.8|1096|1096.8|1096.4|1097|1096.6|1096.6|1096|1598
1647612790000|2022-03-18 14:13:10|1096.6|1096.2|1096.6|1096.2|1096.8|1096.6|1096.6|1096.2|3460
1647612800000|2022-03-18 14:13:20|1096.8|1096.4|1096.8|1096.2|1096.8|1096.6|1096.4|1096.2|1540
1647612810000|2022-03-18 14:13:30|1096.6|1096|1096.4|1096|1096.6|1096.2|1096|1095.8|3312
1647612820000|2022-03-18 14:13:40|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1647612830000|2022-03-18 14:13:50|1095.8|1095.4|1095.8|1095.4|1096.4|1096|1095.8|1095.4|3218
1647612840000|2022-03-18 14:14:00|1095.6|1095.2|1096.4|1096|1096.4|1096|1095.4|1095|5563
1647612850000|2022-03-18 14:14:10|1096.6|1096.2|1096.6|1096|1097|1096.6|1096.4|1096|4804
1647612860000|2022-03-18 14:14:20|1096.4|1095.8|1096.4|1096|1096.6|1096|1096|1095.6|383
1647612870000|2022-03-18 14:14:30|1096.6|1096.2|1096.8|1096.2|1096.8|1096.4|1096.4|1096|26
1647612880000|2022-03-18 14:14:40|1096.6|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|5354
1647612890000|2022-03-18 14:14:50|1096.6|1096.2|1095.8|1095.2|1096.6|1096.2|1095.6|1095.2|24245
1647612900000|2022-03-18 14:15:00|1095.6|1095.4|1095.2|1094.8|1095.6|1095.4|1095.2|1094.8|13182
1647612910000|2022-03-18 14:15:10|1095|1094.6|1095|1094.6|1095|1094.8|1094.6|1094.2|653
1647612920000|2022-03-18 14:15:20|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.4|0
1647612930000|2022-03-18 14:15:30|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.2|2485
1647612940000|2022-03-18 14:15:40|1095|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|881
1647612950000|2022-03-18 14:15:50|1095.2|1094.8|1096.2|1095.8|1096.2|1095.8|1095|1094.8|3592
1647612960000|2022-03-18 14:16:00|1096|1095.6|1097|1096.6|1097|1096.6|1096|1095.6|3390
1647612970000|2022-03-18 14:16:10|1096.8|1096.4|1096.2|1095.8|1096.8|1096.4|1096|1095.8|6377
1647612980000|2022-03-18 14:16:20|1096|1095.6|1095.2|1094.8|1096.2|1095.6|1095.2|1094.8|10642
1647612990000|2022-03-18 14:16:30|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|487
1647613000000|2022-03-18 14:16:40|1095|1094.6|1095|1094.6|1095.2|1095|1094.8|1094.4|1969
1647613010000|2022-03-18 14:16:50|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1647613020000|2022-03-18 14:17:00|1095|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.6|0
1647613030000|2022-03-18 14:17:10|1094.8|1094.4|1095|1094.6|1095.2|1094.8|1094.6|1094.4|7068
1647613040000|2022-03-18 14:17:20|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.4|1000
1647613050000|2022-03-18 14:17:30|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|383
1647613060000|2022-03-18 14:17:40|1095|1094.6|1094.6|1094.4|1095|1094.6|1094.6|1094.2|3705
1647613070000|2022-03-18 14:17:50|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.2|1093.8|3703
1647613080000|2022-03-18 14:18:00|1094.8|1094.4|1094.8|1094.6|1095.6|1095|1094.8|1094.4|15984
1647613090000|2022-03-18 14:18:10|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|0
1647613100000|2022-03-18 14:18:20|1094.8|1094.8|1095.4|1095|1095.6|1095.2|1094.8|1094.6|20197
1647613110000|2022-03-18 14:18:30|1095.2|1094.8|1095|1094.6|1095.4|1094.8|1094.8|1094.6|6055
1647613120000|2022-03-18 14:18:40|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.2|3747
1647613130000|2022-03-18 14:18:50|1094.8|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094.2|374
1647613140000|2022-03-18 14:19:00|1094.4|1094|1093.4|1093|1094.4|1094|1093.4|1093|11440
1647613150000|2022-03-18 14:19:10|1093.2|1092.8|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|1160
1647613160000|2022-03-18 14:19:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|0
1647613170000|2022-03-18 14:19:30|1092.4|1092|1093|1092.6|1093.4|1093|1092.4|1092|6315
1647613180000|2022-03-18 14:19:40|1093.2|1092.8|1093|1092.6|1093.4|1093|1093|1092.6|2659
1647613190000|2022-03-18 14:19:50|1093.2|1092.8|1093|1092.6|1093.4|1093|1093|1092.6|0
1647613200000|2022-03-18 14:20:00|1092.8|1092.4|1092.4|1092|1093|1092.4|1092.4|1092|5807
1647613210000|2022-03-18 14:20:10|1092.2|1091.8|1092.6|1092.2|1092.6|1092.2|1092|1091.6|1128
1647613220000|2022-03-18 14:20:20|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1647613230000|2022-03-18 14:20:30|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|569
1647613240000|2022-03-18 14:20:40|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|2212
1647613250000|2022-03-18 14:20:50|1092.2|1091.8|1092.6|1092.4|1092.8|1092.4|1092.2|1091.8|11483
1647613260000|2022-03-18 14:21:00|1092.8|1092.6|1093|1092.4|1093|1092.6|1092.8|1092.4|7732
1647613270000|2022-03-18 14:21:10|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.6|1092.4|357
1647613280000|2022-03-18 14:21:20|1093.2|1092.8|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|2759
1647613290000|2022-03-18 14:21:30|1093|1092.6|1092.8|1092.6|1093.4|1093|1092.8|1092.6|4071
1647613300000|2022-03-18 14:21:40|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1092.8|1092.6|782
1647613310000|2022-03-18 14:21:50|1093.4|1093|1093.6|1093|1093.6|1093.2|1093.2|1092.8|3041
1647613320000|2022-03-18 14:22:00|1093.4|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|3191
1647613330000|2022-03-18 14:22:10|1094|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.6|21300
1647613340000|2022-03-18 14:22:20|1093.8|1093.8|1093.8|1093.2|1094|1093.8|1093.4|1093|6639
1647613350000|2022-03-18 14:22:30|1094|1093.4|1093.6|1093.2|1094.4|1094|1093.6|1093.2|16418
1647613360000|2022-03-18 14:22:40|1093.8|1093.4|1093|1092.6|1093.8|1093.6|1093|1092.6|6205
1647613370000|2022-03-18 14:22:50|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.6|275
1647613380000|2022-03-18 14:23:00|1093|1092.6|1094.2|1093.8|1094.2|1093.8|1092.6|1092.2|2667
1647613390000|2022-03-18 14:23:10||1093.6||1093.8||1093.8||1093.6|0
1647613400000|2022-03-18 14:23:20|1094.4|1094|1093.8|1093.2|1094.6|1094|1093.2|1092.8|12691
1647613410000|2022-03-18 14:23:30|1093.6|1093.4|1093.2|1092.8|1093.6|1093.4|1093|1092.6|3471
1647613420000|2022-03-18 14:23:40|1093|1092.6|1093.4|1092.8|1093.4|1093|1093|1092.4|1841
1647613430000|2022-03-18 14:23:50|1093.6|1093|1093.4|1093|1093.8|1093.4|1093.4|1093|12353
1647613440000|2022-03-18 14:24:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1647613450000|2022-03-18 14:24:10|1093|1092.6|1093.2|1092.8|1093.4|1092.8|1092.8|1092.6|767
1647613460000|2022-03-18 14:24:20|1093|1093|1093.2|1092.8|1093.4|1093|1093|1092.8|2640
1647613470000|2022-03-18 14:24:30|1093|1093|1093|1092.6|1093.4|1093|1092.8|1092.6|8185
1647613480000|2022-03-18 14:24:40|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093.2|1092.8|0
1647613490000|2022-03-18 14:24:50|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1093|36
1647613500000|2022-03-18 14:25:00|1093.4|1093.4|1093.2|1092.8|1093.4|1093.4|1093|1092.8|756
1647613510000|2022-03-18 14:25:10|1093.4|1093|1093.4|1093|1093.6|1093.2|1093.2|1092.8|118
1647613520000|2022-03-18 14:25:20|1093.6|1093.2|1093.4|1093.2|1094|1093.4|1093.4|1093.2|4308
1647613530000|2022-03-18 14:25:30|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.6|1093|0
1647613540000|2022-03-18 14:25:40|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1093|857
1647613550000|2022-03-18 14:25:50|1093|1092.8|1093.6|1093.2|1093.8|1093.4|1093|1092.6|3465
1647613560000|2022-03-18 14:26:00|1093.4|1093|1093|1092.6|1093.4|1093|1092.8|1092.6|14904
1647613570000|2022-03-18 14:26:10|1093.2|1092.8|1093.4|1093|1093.4|1093|1092.8|1092.4|8745
1647613580000|2022-03-18 14:26:20|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093|1599
1647613590000|2022-03-18 14:26:30|1093.8|1093.4|1093.6|1093.2|1094|1093.6|1093.4|1093.2|3011
1647613600000|2022-03-18 14:26:40|1093.4|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|592
1647613610000|2022-03-18 14:26:50|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|282
1647613620000|2022-03-18 14:27:00|1093.6|1093.2|1093.8|1093.2|1093.8|1093.2|1093.6|1093.2|0
1647613630000|2022-03-18 14:27:10|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1093|3719
1647613640000|2022-03-18 14:27:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|0
1647613650000|2022-03-18 14:27:30|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|1319
1647613660000|2022-03-18 14:27:40|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093|836
1647613670000|2022-03-18 14:27:50||1093.6||1093.4||1093.6||1093.4|0
1647613680000|2022-03-18 14:28:00||1093.6||1093.4||1093.6||1093.4|0
1647613690000|2022-03-18 14:28:10|1093.6|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|0
1647613710000|2022-03-18 14:28:30||1093.6||1093.4||1093.6||1093.4|7607
1647613720000|2022-03-18 14:28:40|1094|1093.6|1094.2|1094|1094.6|1094.2|1094|1093.6|19690
1647613730000|2022-03-18 14:28:50|1094.4|1094.2|1094.8|1094.4|1094.8|1094.6|1094.4|1094.2|373
1647613740000|2022-03-18 14:29:00|1095|1094.2|1094.8|1094.4|1095|1094.8|1094.8|1094.2|6939
1647613750000|2022-03-18 14:29:10|1095|1094.6|1094.6|1094.2|1095|1094.8|1094.4|1094.2|5461
1647613760000|2022-03-18 14:29:20|1094.4||1094.4||1094.6||1094.4||300
1647613770000|2022-03-18 14:29:30|1094.6|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.4|2311
1647613780000|2022-03-18 14:29:40||1094.8||1094.6||1094.8||1094.6|0
1647613790000|2022-03-18 14:29:50|1095.2|1094.8|1095|1094.4|1095.6|1095.2|1094.4|1094|23603
1647613800000|2022-03-18 14:30:00|1094.8|1094.2|1094.8|1094.2|1095.2|1094.8|1094.6|1094.2|0
1647613810000|2022-03-18 14:30:10|1094.6|1094|1093.8|1093.4|1094.6|1094|1093.2|1092.8|13245
1647613820000|2022-03-18 14:30:20|1094|1093.6|1094|1093.6|1094.2|1094|1094|1093.6|1635
1647613830000|2022-03-18 14:30:30|1094.2|1093.8|1094|1093.6|1094.2|1094|1094|1093.6|3112
1647613840000|2022-03-18 14:30:40|1093.8|1093.4|1094|1093.6|1094.2|1093.8|1093.6|1093.2|8608
1647613850000|2022-03-18 14:30:50||1093.4||1093.6||1093.6||1093.4|0
1647613860000|2022-03-18 14:31:00|1093.8|1093.4|1093.4|1093|1093.8|1093.4|1093.2|1092.8|14979
1647613870000|2022-03-18 14:31:10|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.6|1093|0
1647613880000|2022-03-18 14:31:20||1093||1093.2||1093.2||1093|0
1647613890000|2022-03-18 14:31:30|1093.8|1093.4|1094.2|1093.8|1094.4|1094|1093.6|1093.4|4804
1647613900000|2022-03-18 14:31:40|1094|1094|1094.6|1094|1094.6|1094.2|1094|1093.8|2087
1647613910000|2022-03-18 14:31:50|1094.4|1094.2|1096|1095.6|1096|1095.6|1094.4|1094|636
1647613920000|2022-03-18 14:32:00|1096.2|1095.8|1096.4|1096|1096.4|1096.2|1096|1095.6|5894
1647613930000|2022-03-18 14:32:10|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.4|9906
1647613940000|2022-03-18 14:32:20|1095.8|1095.4|1096.8|1096.6|1096.8|1096.6|1095.8|1095.4|6239
1647613950000|2022-03-18 14:32:30|1097|1096.8|1097|1096.6|1097|1096.8|1096.2|1096|1962
1647613960000|2022-03-18 14:32:40|1097.2|1097|1097|1096.6|1097.6|1097.4|1097|1096.6|34049
1647613970000|2022-03-18 14:32:50|1097.2|1096.8|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|591
1647613980000|2022-03-18 14:33:00|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.8|1097.4|1952
1647613990000|2022-03-18 14:33:10|1097.8|1097.4|1097.4|1097|1097.8|1097.4|1097.2|1097|7162
1647614000000|2022-03-18 14:33:20|1097.2|1096.8|1096.6|1096.2|1097.4|1096.8|1096.4|1096|9333
1647614010000|2022-03-18 14:33:30|1096.8|1096|1096.2|1095.8|1096.8|1096|1095.6|1095.4|21767
1647614020000|2022-03-18 14:33:40|1096.4|1096|1096.2|1096|1096.4|1096|1095.8|1095.4|7265
1647614030000|2022-03-18 14:33:50|1096.4|1095.8|1096.6|1096.2|1096.8|1096.4|1096.2|1095.8|1620
1647614040000|2022-03-18 14:34:00|1096.4|1096|1096|1095.6|1096.4|1096|1096|1095.6|0
1647614050000|2022-03-18 14:34:10|1095.8|1095.4|1095.8|1095.2|1096|1095.4|1095.4|1094.8|2548
1647614060000|2022-03-18 14:34:20||1095.4||1095.4||1095.4||1095.2|0
1647614070000|2022-03-18 14:34:30|1096|1095.6|1096.6|1096|1096.6|1096.2|1096|1095.6|638
1647614080000|2022-03-18 14:34:40|1096.8|1096.2|1096.4|1096|1097|1096.4|1096.2|1096|2911
1647614090000|2022-03-18 14:34:50|1096.6|1096.2|1096.6|1096|1096.8|1096.2|1096.4|1096|1177
1647614100000|2022-03-18 14:35:00|1096.4|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|50
1647614110000|2022-03-18 14:35:10|1097|1096.6|1097.6|1097.2|1097.6|1097.2|1096.8|1096.6|22566
1647614120000|2022-03-18 14:35:20|1097.4|1097|1097.4|1096.8|1097.4|1097|1097.2|1096.6|4668
1647614130000|2022-03-18 14:35:30|1097.6|1097|1097.8|1097.4|1097.8|1097.4|1097.6|1097|685
1647614140000|2022-03-18 14:35:40|1098|1097.2|1098.2|1097.8|1098.4|1098|1098|1097.2|11580
1647614150000|2022-03-18 14:35:50|1098|1097.6|1097.4|1097|1098|1097.8|1097|1096.8|10855
1647614160000|2022-03-18 14:36:00|1097.2|1096.8|1097|1096.6|1097.4|1097|1096.8|1096.4|11052
1647614170000|2022-03-18 14:36:10|1097.2|1096.8|1096.8|1096.4|1097.4|1096.8|1096.8|1096.4|0
1647614180000|2022-03-18 14:36:20|1097|1096.6|1096.2|1095.8|1097|1096.6|1096.2|1095.8|2521
1647614190000|2022-03-18 14:36:30|1096|1095.6|1096.2|1095.6|1096.2|1095.6|1095.6|1095.2|999
1647614200000|2022-03-18 14:36:40|1096.4|1095.8|1096.4|1096|1096.6|1096|1096.2|1095.8|0
1647614210000|2022-03-18 14:36:50|1096.2|1095.8|1096.4|1096|1096.4|1096|1096|1095.6|3231
1647614220000|2022-03-18 14:37:00|1096.2|1095.8|1096.2|1095.8|1096.4|1095.8|1095.8|1095.6|355
1647614230000|2022-03-18 14:37:10|1096|1095.6|1096.2|1095.8|1096.4|1095.8|1095.4|1095|8964
1647614250000|2022-03-18 14:37:30|1096|1095.6|1095|1094.6|1096.2|1095.6|1095|1094.6|5680
1647614260000|2022-03-18 14:37:40|1094.8|1094.4|1095.8|1095.4|1095.8|1095.4|1094.8|1094.4|2082
1647614270000|2022-03-18 14:37:50|1095.6|1095.2|1096.4|1096|1096.4|1096|1095.6|1095.2|1894
1647614280000|2022-03-18 14:38:00|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|2974
1647614290000|2022-03-18 14:38:10|1096|1095.6|1096|1095.6|1096.2|1095.8|1095.8|1095.2|4170
1647614300000|2022-03-18 14:38:20|1095.8|1095.4|1095.2|1094.8|1095.8|1095.6|1094.8|1094.6|5452
1647614310000|2022-03-18 14:38:30|1095.4|1094.6|1094.8|1094.2|1095.4|1094.6|1094.6|1094.2|709
1647614320000|2022-03-18 14:38:40|1094.6|1094|1094.4|1093.8|1094.8|1094|1094.2|1093.8|4017
1647614330000|2022-03-18 14:38:50|1094.2|1094|1095.2|1094.6|1095.2|1094.8|1094.2|1094|202
1647614340000|2022-03-18 14:39:00|1095|1094.8|1095.8|1095.4|1095.8|1095.4|1094.6|1094.2|9229
1647614350000|2022-03-18 14:39:10|1096|1095.6|1096.2|1095.8|1096.2|1096|1095.8|1095.2|2539
1647614360000|2022-03-18 14:39:20|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|7402
1647614370000|2022-03-18 14:39:30|1096.4|1096|1096.4|1096.2|1096.6|1096.2|1096.2|1095.8|3493
1647614380000|2022-03-18 14:39:40|1096.6|1096.4|1096.4|1096|1096.6|1096.4|1096.4|1096|362
1647614390000|2022-03-18 14:39:50|1096.6|1096.2|1096.8|1096.4|1097|1096.6|1096.4|1096.2|2893
1647614400000|2022-03-18 14:40:00|1096.6|1096.2|1096.4|1096|1096.8|1096.2|1096.4|1096|1382
1647614410000|2022-03-18 14:40:10|1096.2|1095.8|1095.8|1095.2|1096.4|1096.2|1095.6|1095.2|12129
1647614420000|2022-03-18 14:40:20|1095.6|1095|1095.6|1095.2|1096|1095.4|1095.2|1094.8|363
1647614430000|2022-03-18 14:40:30|1095.4|1095|1094.4|1094|1095.4|1095|1094.2|1093.8|657
1647614440000|2022-03-18 14:40:40|1094.2|1093.8|1095.6|1095|1095.6|1095.2|1094|1093.6|14764
1647614450000|2022-03-18 14:40:50|1095.4|1095.2|1095.6|1095.4|1095.6|1095.4|1095.4|1095|9687
1647614460000|2022-03-18 14:41:00|1095.8|1095.2|1096.8|1096.4|1096.8|1096.4|1095.8|1095.2|1238
1647614470000|2022-03-18 14:41:10|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1095.8|955
1647614480000|2022-03-18 14:41:20|1096.6|1096.2|1097.2|1096.8|1097.2|1096.8|1096.6|1096|987
1647614490000|2022-03-18 14:41:30|1097|1096.6|1097.2|1096.8|1097.4|1097|1097|1096.6|0
1647614500000|2022-03-18 14:41:40|1097.4|1097|1097.4|1097|1097.6|1097|1097.2|1096.8|1340
1647614510000|2022-03-18 14:41:50|1097.2|1096.8|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|1789
1647614520000|2022-03-18 14:42:00|1097.8|1097.4|1098|1097.6|1098.4|1098|1097.8|1097.4|5808
1647614530000|2022-03-18 14:42:10|1097.8|1097.4|1097.4|1097|1098|1097.4|1097.2|1097|8533
1647614540000|2022-03-18 14:42:20|1097.6|1097.2|1097.4|1096.8|1097.8|1097.4|1097|1096.6|18835
1647614550000|2022-03-18 14:42:30|1097.2|1096.6|1097.6|1097.2|1098|1097.4|1096.8|1096.4|2411
1647614560000|2022-03-18 14:42:40|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.4|1097|534
1647614570000|2022-03-18 14:42:50|1097.6|1097.2|1098|1097.6|1098|1097.6|1097.4|1097|1678
1647614580000|2022-03-18 14:43:00|1098.2|1097.8|1097.8|1097.6|1098.4|1097.8|1097.6|1097.2|2325
1647614590000|2022-03-18 14:43:10|1098|1097.8|1098.8|1098.4|1099|1098.6|1098|1097.6|1232
1647614600000|2022-03-18 14:43:20|1099|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.4|0
1647614610000|2022-03-18 14:43:30|1098.8|1098.4|1098.8|1098.6|1099|1098.8|1098.8|1098.4|3453
1647614620000|2022-03-18 14:43:40|1099|1098.4|1099|1098.6|1099|1098.6|1099|1098.4|1092
1647614630000|2022-03-18 14:43:50|1099.2|1098.8|1099.6|1099.2|1099.6|1099.2|1099.2|1098.8|20684
1647614640000|2022-03-18 14:44:00|1099.8|1099.4|1099.8|1099.4|1100|1099.6|1099.4|1099|5118
1647614650000|2022-03-18 14:44:10|1100|1099.2|1099.8|1099.6|1100|1099.8|1099.4|1099.2|18392
1647614660000|2022-03-18 14:44:20|1099.6|1099.4|1100|1099.4|1100|1099.8|1099.6|1099.4|6498
1647614670000|2022-03-18 14:44:30|1099.8|1099.6|1099.6|1099.2|1099.8|1099.6|1099.4|1099.2|12775
1647614680000|2022-03-18 14:44:40|1099.8|1099.4|1099.6|1099.2|1099.8|1099.6|1099.2|1098.8|11102
1647614690000|2022-03-18 14:44:50|1099.4|1099.4|1100|1099.6|1100|1099.6|1099.4|1099.2|1826
1647614700000|2022-03-18 14:45:00|1099.8|1099.8|1100|1099.6|1100|1099.8|1099.6|1099.2|48965
1647614710000|2022-03-18 14:45:10|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|3072
1647614720000|2022-03-18 14:45:20|1099.8|1099.4|1099.8|1099.4|1099.8|1099.6|1099.6|1099.2|1132
1647614730000|2022-03-18 14:45:30|1099.6|1099.2|1100|1099.4|1100|1099.6|1099.6|1099.2|2928
1647614740000|2022-03-18 14:45:40|1099.8|1099.2|1099.8|1099.4|1100|1099.6|1099.4|1099|6508
1647614750000|2022-03-18 14:45:50|1100|1099.2|1100|1099.6|1100|1099.6|1100|1099.2|546
1647614760000|2022-03-18 14:46:00|1100.2|1099.8|1100|1099.8|1100.2|1099.8|1100|1099.8|17421
1647614770000|2022-03-18 14:46:10|1100.2|1100|1101|1100.6|1101|1100.6|1100.2|1100|12068
1647614780000|2022-03-18 14:46:20|1100.8|1100.8|1101|1100.8|1101|1100.8|1100.8|1100.8|1000
1647614790000|2022-03-18 14:46:30|1100.8|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|1540
1647614800000|2022-03-18 14:46:40|1100.6|1100.6|1101|1100.6|1101|1100.6|1100.6|1100.6|551
1647614810000|2022-03-18 14:46:50|1101.2|1100.8|1101.6|1101.2|1101.8|1101.4|1101.2|1100.6|22577
1647614820000|2022-03-18 14:47:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.2|100
1647614830000|2022-03-18 14:47:10|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1101.2|1100.8|9239
1647614840000|2022-03-18 14:47:20|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|4297
1647614850000|2022-03-18 14:47:30|1101|1100.6|1101|1100.4|1101.2|1100.6|1100.8|1100.4|0
1647614860000|2022-03-18 14:47:40|1100.8|1100.6|1101.4|1100.8|1101.6|1101.2|1100.8|1100.6|4522
1647614870000|2022-03-18 14:47:50|1101.2|1101|1101.4|1100.8|1101.4|1101|1101|1100.6|5535
1647614880000|2022-03-18 14:48:00|1101.6|1101|1101.4|1101|1101.6|1101.2|1101.2|1100.8|366
1647614890000|2022-03-18 14:48:10|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|0
1647614900000|2022-03-18 14:48:20|1101.2|1100.8|1101.8|1101.4|1101.8|1101.4|1101.2|1100.8|4085
1647614930000|2022-03-18 14:48:50|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101|4571
1647614940000|2022-03-18 14:49:00|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1101|5776
1647614950000|2022-03-18 14:49:10|||||||||95
1647614960000|2022-03-18 14:49:20||1101.2||1101||1101.2||1101|188
1647614970000|2022-03-18 14:49:30|1101|1100.8|1101|1100.6|1101.4|1101|1100.2|1100|24110
1647614980000|2022-03-18 14:49:40|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|864
1647614990000|2022-03-18 14:49:50|1100.6|1100.2|1101.4|1100.8|1101.4|1101|1100.2|1100|5107
1647615000000|2022-03-18 14:50:00|1101.2|1100.6|1100.6|1100.2|1101.2|1100.6|1100.6|1100|1644
1647615010000|2022-03-18 14:50:10|1100.4|1100|1099.6|1099|1100.4|1100|1099.4|1099|528
1647615020000|2022-03-18 14:50:20|1099.4|1099.2|1099|1098.6|1100|1099.6|1098.8|1098.6|4989
1647615030000|2022-03-18 14:50:30|1098.8|1098.4|1098.8|1098.4|1099.8|1099.4|1098.6|1098.2|21578
1647615040000|2022-03-18 14:50:40|1099|1098.6|1099.6|1099.2|1099.6|1099.2|1098.8|1098.4|10593
1647615050000|2022-03-18 14:50:50|1099.8|1099|1099.6|1099.2|1100|1099.4|1099.2|1098.8|4745
1647615060000|2022-03-18 14:51:00|1099.4|1099.4|1099.6|1099.2|1099.6|1099.4|1099.2|1098.8|419
1647615070000|2022-03-18 14:51:10|1099.4|1099|1098.2|1097.8|1099.4|1099.2|1098.2|1097.6|8818
1647615080000|2022-03-18 14:51:20|1098|1097.6|1098.2|1097.8|1098.2|1098|1097.8|1097.4|3697
1647615090000|2022-03-18 14:51:30|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1097.6|2013
1647615100000|2022-03-18 14:51:40|1098.6|1097.8|1098.8|1098.4|1098.8|1098.4|1098.6|1097.8|0
1647615110000|2022-03-18 14:51:50|1099|1098.6|1099.6|1099.2|1099.6|1099.2|1098.6|1098.2|29674
1647615120000|2022-03-18 14:52:00|1099.4|1099|1098.8|1098.2|1099.4|1099|1098.6|1098|1714
1647615130000|2022-03-18 14:52:10|1098.6|1098.4|1098.4|1098|1098.6|1098.4|1098.2|1098|6198
1647615140000|2022-03-18 14:52:20|1098.2|1097.8|1098.4|1098|1098.4|1098|1098|1097.6|6304
1647615150000|2022-03-18 14:52:30|1098.6|1098.2|1098.2|1097.6|1099|1098.6|1098.2|1097.6|3982
1647615160000|2022-03-18 14:52:40|1098|1097.8|1098.6|1098|1098.6|1098|1097.8|1097.6|867
1647615170000|2022-03-18 14:52:50|1098.4|1097.8|1098.6|1098|1098.6|1098|1097.8|1097.6|2735
1647615180000|2022-03-18 14:53:00|1098.4|1098.2|1098.4|1098|1099|1098.6|1098|1097.8|24394
1647615190000|2022-03-18 14:53:10|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.8|0
1647615200000|2022-03-18 14:53:20|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1097.8|615
1647615210000|2022-03-18 14:53:30||1098.4||1098.4||1098.4||1098.2|0
1647615220000|2022-03-18 14:53:40|1098.8|1098.6|1098.4|1098.2|1099|1098.6|1098.4|1098.2|7458
1647615230000|2022-03-18 14:53:50|1098.2|1098|1098.4|1098|1098.4|1098.2|1098.2|1097.8|4131
1647615240000|2022-03-18 14:54:00|1098.2|1097.8|1098.2|1097.6|1098.4|1098.2|1098.2|1097.6|217
1647615250000|2022-03-18 14:54:10|1098.4|1097.8|1098.2|1097.8|1098.4|1098|1098.2|1097.8|1053
1647615260000|2022-03-18 14:54:20|1098|1097.6|1098.2|1097.8|1098.2|1098|1098|1097.6|0
1647615270000|2022-03-18 14:54:30|1098|1097.6|1098|1097.8|1098.2|1097.8|1097.8|1097.6|2964
1647615280000|2022-03-18 14:54:40|1098.2|1098|1098|1097.6|1098.6|1098.2|1098|1097.6|5618
1647615290000|2022-03-18 14:54:50|1098.2|1097.8|1098.2|1098|1098.4|1098|1098.2|1097.8|22
1647615300000|2022-03-18 14:55:00|1098|1097.8|1098|1097.6|1098.2|1097.8|1097.8|1097.6|2003
1647615310000|2022-03-18 14:55:10|1097.8|1097.4|1098|1097.4|1098|1097.6|1097.6|1097.2|8781
1647615320000|2022-03-18 14:55:20|1097.8|1097.2|1097.4|1097|1097.8|1097.4|1096.8|1096.4|1570
1647615330000|2022-03-18 14:55:30|1097.6|1097.2|1098.6|1098.2|1098.8|1098.4|1097.4|1097|2333
1647615340000|2022-03-18 14:55:40|1098.8|1098.4|1099.4|1098.8|1099.4|1098.8|1098.8|1098.4|399
1647615350000|2022-03-18 14:55:50|1099.2|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|130
1647615360000|2022-03-18 14:56:00|1099|1098.6|1099.2|1098.6|1099.4|1098.8|1098.8|1098.4|4394
1647615370000|2022-03-18 14:56:10|1099|1098.4|1098.8|1098.4|1099.2|1098.6|1098.8|1098.2|1704
1647615380000|2022-03-18 14:56:20|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|2718
1647615390000|2022-03-18 14:56:30|1099|1098.6|1099.6|1099.2|1099.6|1099.2|1099|1098.6|0
1647615400000|2022-03-18 14:56:40|1099.8|1099|1099.8|1099.4|1099.8|1099.4|1099.8|1099|0
1647615410000|2022-03-18 14:56:50|1100|1099.6|1100|1099.4|1100|1099.6|1099.8|1099.4|1412
1647615420000|2022-03-18 14:57:00||1099.6||1099.6||1099.6||1099.4|0
1647615430000|2022-03-18 14:57:10|1099.8|1099.4|1100.2|1099.8|1100.6|1100.2|1099.6|1099.4|22171
1647615450000|2022-03-18 14:57:30|1100||1100.2||1100.2||1100||0
1647615460000|2022-03-18 14:57:40|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|2071
1647615470000|2022-03-18 14:57:50|1099.8|1099.4|1099.4|1099|1099.8|1099.4|1099.4|1099|6179
1647615480000|2022-03-18 14:58:00|1099.6|1099.2|1099.8|1099.4|1100|1099.6|1099.6|1099|6231
1647615490000|2022-03-18 14:58:10|1100|1099.6|1099.8|1099.2|1100|1099.6|1099.8|1099.2|767
1647615500000|2022-03-18 14:58:20|1099.6|1099.4|1100|1099.6|1100|1099.6|1099.6|1099.2|0
1647615510000|2022-03-18 14:58:30|1100.2|1099.8|1100.2|1099.6|1100.2|1100|1100|1099.6|193
1647615520000|2022-03-18 14:58:40|1100|1099.8|1099.8|1099.4|1100|1099.8|1099.6|1099.4|5271
1647615530000|2022-03-18 14:58:50|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.2|1098.8|12139
1647615540000|2022-03-18 14:59:00|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099.2|1098.8|0
1647615550000|2022-03-18 14:59:10|1099.4|1099|1100|1099.6|1100|1099.6|1099.4|1099|4108
1647615560000|2022-03-18 14:59:20|1099.8|1099.4|1099.6|1099.2|1100|1099.4|1099.4|1099.2|0
1647615570000|2022-03-18 14:59:30|1099.4|1099|1099.4|1098.8|1099.4|1099|1099.2|1098.8|1952
1647615580000|2022-03-18 14:59:40|1099.6|1099|1100|1099.4|1100|1099.6|1099.6|1099|2024
1647615590000|2022-03-18 14:59:50|1100.2|1099.6|1100.6|1100.2|1100.6|1100.2|1100.2|1099.6|1184
1647615600000|2022-03-18 15:00:00|1100.4|1100|1099.2|1098.8|1100.6|1100.2|1099.2|1098.8|8275
1647615610000|2022-03-18 15:00:10|1099.4|1099|1099.4|1098.8|1099.8|1099.4|1099.2|1098.8|1168
1647615620000|2022-03-18 15:00:20|1099.6|1099|1100.8|1100.6|1100.8|1100.6|1099.6|1099|2286
1647615630000|2022-03-18 15:00:30|1101|1100.8|1101.2|1100.8|1101.4|1101|1100.8|1100.6|34742
1647615640000|2022-03-18 15:00:40|1101.4|1101|1101.8|1101.4|1102|1101.4|1101.4|1101|3383
1647615650000|2022-03-18 15:00:50|1101.6|1101.2|1102.4|1102|1102.6|1102.2|1101.6|1101.2|9863
1647615660000|2022-03-18 15:01:00|1102.2|1101.8|1102|1101.6|1102.4|1102|1101.8|1101.6|13059
1647615670000|2022-03-18 15:01:10|1102.2|1101.8|1103|1102.6|1103.2|1102.8|1102|1101.8|13728
1647615680000|2022-03-18 15:01:20|1103.2|1102.4|1102.4|1102|1103.2|1102.4|1102.4|1102|3368
1647615690000|2022-03-18 15:01:30|1102.2|1101.8|1102|1101.4|1102.2|1102|1101.8|1101.4|6209
1647615700000|2022-03-18 15:01:40|1101.8|1101.6|1102.2|1101.6|1102.2|1101.8|1101.8|1101.4|0
1647615710000|2022-03-18 15:01:50|1102|1101.8|1102.4|1101.8|1102.6|1102.2|1102|1101.6|3192
1647615720000|2022-03-18 15:02:00|1102.6|1102|1103|1102.4|1103|1102.4|1102.6|1102|5800
1647615730000|2022-03-18 15:02:10|1103.2|1102.6|1103.2|1102.8|1103.4|1102.8|1102.8|1102.4|0
1647615740000|2022-03-18 15:02:20|1103|1102.6|1103|1102.4|1103|1102.8|1102.6|1102.2|3976
1647615750000|2022-03-18 15:02:30||1102.6||1102.6||1102.8||1102.6|0
1647615760000|2022-03-18 15:02:40|1102.8|1102.4|1102.2|1101.8|1103|1102.6|1102|1101.6|4785
1647615770000|2022-03-18 15:02:50|1102|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.4|0
1647615780000|2022-03-18 15:03:00|1101.8|1101.4|1102.4|1102|1102.4|1102|1101.8|1101.2|604
1647615790000|2022-03-18 15:03:10|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102.2|1101.8|0
1647615800000|2022-03-18 15:03:20|1102|1101.6|1101.8|1101.6|1102|1101.6|1101.8|1101.4|1637
1647615810000|2022-03-18 15:03:30|1101.6|1101.4|1101.8|1101.6|1101.8|1101.6|1101.4|1101|4175
1647615820000|2022-03-18 15:03:40|1102|1101.8|1102|1101.4|1102.4|1102|1102|1101.4|5804
1647615830000|2022-03-18 15:03:50|1101.8|1101.6|1101.6|1101.4|1102|1101.6|1101.6|1101.4|0
1647615840000|2022-03-18 15:04:00|1101.4|1101.2|1102|1101.6|1102|1101.6|1101.2|1100.8|20736
1647615850000|2022-03-18 15:04:10|1102.2|1101.8|1102.6|1102.2|1102.8|1102.2|1102|1101.6|9728
1647615860000|2022-03-18 15:04:20|1102.8||1102.6||1102.8||1102.6||0
1647615870000|2022-03-18 15:04:30|1102.4|1102|1102.6|1102|1102.6|1102|1102.2|1101.8|2687
1647615880000|2022-03-18 15:04:40|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|0
1647615890000|2022-03-18 15:04:50|1102.4|1102|1102.4|1102.2|1102.4|1102.2|1102.4|1102|2503
1647615900000|2022-03-18 15:05:00|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|1318
1647615920000|2022-03-18 15:05:20|1102.4|1102|1102.2|1102|1102.6|1102|1102.2|1102|5419
1647615930000|2022-03-18 15:05:30|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|1196
1647615940000|2022-03-18 15:05:40|1102.4|1102|1102.4|1102|1102.6|1102|1102.4|1102|0
1647615950000|2022-03-18 15:05:50|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1647615960000|2022-03-18 15:06:00|1102.4|1102.4|1102|1101.6|1102.4|1102.4|1102|1101.6|9684
1647615970000|2022-03-18 15:06:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|3842
1647615980000|2022-03-18 15:06:20|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1647615990000|2022-03-18 15:06:30|1102|1101.6|1102|1101.6|1102.2|1101.8|1102|1101.4|1044
1647616010000|2022-03-18 15:06:50|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102|1101.6|1273
1647616030000|2022-03-18 15:07:10|1102|1102|1102|1101.8|1102.2|1102|1102|1101.8|1090
1647616040000|2022-03-18 15:07:20|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|9749
1647616060000|2022-03-18 15:07:40|1101.6|1101.2|1101|1100.6|1101.8|1101.4|1101|1100.6|1203
1647616070000|2022-03-18 15:07:50|1101.2|1100.8|1100.6|1100.2|1101.2|1100.8|1100.6|1100.2|2600
1647616080000|2022-03-18 15:08:00|1100.8|1100|1100.4|1100|1100.8|1100.4|1100.4|1100|0
1647616090000|2022-03-18 15:08:10|1100.2|1100.2|1100.2|1100|1100.4|1100.2|1100.2|1099.8|5243
1647616100000|2022-03-18 15:08:20|1100|1099.8|1099.6|1099.2|1100.2|1099.8|1099.6|1099.2|610
1647616110000|2022-03-18 15:08:30|1099.4|1099.4|1099.8|1099.2|1100|1099.8|1099.4|1099.2|386
1647616120000|2022-03-18 15:08:40|1100|1099.4|1099.8|1099.4|1100|1099.8|1099.8|1099.4|1262
1647616130000|2022-03-18 15:08:50|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.8|1099.4|0
1647616140000|2022-03-18 15:09:00|1099.6|1099.2|1100|1099.8|1100|1099.8|1099|1098.8|17671
1647616150000|2022-03-18 15:09:10|1099.8|1099.6|1099.8|1099.2|1099.8|1099.6|1099.6|1099|3235
1647616160000|2022-03-18 15:09:20|1099.6||1099.6||1099.6||1099.6||0
1647616170000|2022-03-18 15:09:30|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|464
1647616180000|2022-03-18 15:09:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|4734
1647616190000|2022-03-18 15:09:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|7000
1647616210000|2022-03-18 15:10:10|1099.8|1099.4|1099.6|1099.2|1100|1099.6|1099.6|1099.2|6608
1647616220000|2022-03-18 15:10:20|1099.4|1099|1099.4|1099|1099.4|1099|1099.2|1098.8|8660
1647616230000|2022-03-18 15:10:30|1099.2|1098.8|1099|1098.8|1099.2|1099|1099|1098.4|594
1647616240000|2022-03-18 15:10:40|1098.8|1098.6|1098.4|1098|1098.8|1098.6|1098.4|1098|591
1647616250000|2022-03-18 15:10:50|1098.6|1098.2|1099.2|1098.8|1099.4|1099|1098.4|1098.2|5686
1647616260000|2022-03-18 15:11:00|1099|1098.6|1099|1098.6|1099.4|1098.8|1098.8|1098.6|1509
1647616270000|2022-03-18 15:11:10|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099|1098.6|646
1647616280000|2022-03-18 15:11:20|1099|1098.4|1098.8|1098.6|1099|1098.6|1098.6|1098.2|1463
1647616290000|2022-03-18 15:11:30|1099|1098.8|1099.6|1099.2|1100|1099.6|1099|1098.8|1047
1647616300000|2022-03-18 15:11:40|1099.8|1099|1099.6|1099.2|1099.8|1099.2|1099.4|1099|1819
1647616310000|2022-03-18 15:11:50|1099.8|1099.4|1100.2|1099.6|1100.4|1099.8|1099.6|1099.2|5401
1647616320000|2022-03-18 15:12:00|1100|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.8|922
1647616330000|2022-03-18 15:12:10|1100.4|1100|1100.4|1100|1100.4|1100.2|1100.4|1100|1476
1647616340000|2022-03-18 15:12:20|1100.6|1100.2|1101|1100.6|1101.4|1101|1100.6|1100.2|9484
1647616350000|2022-03-18 15:12:30|1101.2|1100.8|1100.8|1100.6|1101.4|1101|1100.8|1100.6|630
1647616360000|2022-03-18 15:12:40|1100.6|1100.4|1101.2|1100.8|1101.2|1100.8|1100.6|1100.4|3495
1647616370000|2022-03-18 15:12:50|1101|1100.6|1101.6|1101|1101.6|1101|1100.8|1100.4|2659
1647616380000|2022-03-18 15:13:00|1101.8|1101.2|1101.4|1100.8|1101.8|1101.4|1101.2|1100.8|1134
1647616390000|2022-03-18 15:13:10|1101.2||1101||1101.4||1101||86
1647616400000|2022-03-18 15:13:20|1101.2|1101|1101.8|1101.2|1102|1101.6|1101.2|1101|1000
1647616410000|2022-03-18 15:13:30|1102|1101.4|1102.2|1101.8|1102.4|1102|1102|1101.4|10364
1647616420000|2022-03-18 15:13:40|1102|1101.6|1101.8|1101.2|1102|1101.6|1101.6|1101.2|8511
1647616430000|2022-03-18 15:13:50|1101.6|1101.4|1102|1101.8|1102|1101.8|1101.6|1101.2|4016
1647616440000|2022-03-18 15:14:00|1102.2|1102|1102|1101.6|1102.6|1102.2|1102|1101.6|3881
1647616450000|2022-03-18 15:14:10|1101.8|1101.4|1101.8|1101.2|1102|1101.4|1101.6|1101.2|4773
1647616460000|2022-03-18 15:14:20|1101.6|1101.4|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|0
1647616470000|2022-03-18 15:14:30|1102|1101.4|1102|1101.6|1102.4|1101.8|1101.8|1101.4|6347
1647616480000|2022-03-18 15:14:40|1101.8|1101.8|1101.6|1101.2|1102.2|1101.8|1101.6|1101|7148
1647616490000|2022-03-18 15:14:50|1101.8|1101|1101.6|1101.2|1101.8|1101.4|1101.4|1101|0
1647616500000|2022-03-18 15:15:00|1101.4|1101|1101.2|1100.6|1101.6|1101.2|1101|1100.6|600
1647616510000|2022-03-18 15:15:10|1101|1100.4|1101.6|1101.2|1101.6|1101.2|1100.8|1100.2|877
1647616520000|2022-03-18 15:15:20|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.6|1101.4|0
1647616530000|2022-03-18 15:15:30|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1647616540000|2022-03-18 15:15:40|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|0
1647616550000|2022-03-18 15:15:50|1102.2|1101.8|1101.6|1101.2|1102.4|1102|1101.4|1101|12232
1647616560000|2022-03-18 15:16:00|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.6|1101.2|1636
1647616570000|2022-03-18 15:16:10|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.8|1101.4|0
1647616580000|2022-03-18 15:16:20|1102|1101.2|1100.6|1100.2|1102|1101.2|1100.4|1100|12559
1647616590000|2022-03-18 15:16:30|1100.4|1100|1100|1099.6|1100.4|1100|1099.6|1099.2|2043
1647616600000|2022-03-18 15:16:40|1099.8|1099.4|1100.8|1100.4|1100.8|1100.4|1099.8|1099.2|17000
1647616610000|2022-03-18 15:16:50|1101|1100.6|1100|1099.4|1101|1100.6|1099.6|1099.2|2209
1647616620000|2022-03-18 15:17:00|1100.2|1099.6|1100.4|1100|1100.4|1100|1100|1099.6|511
1647616630000|2022-03-18 15:17:10|1100.6|1100.2|1101.6|1101.2|1101.8|1101.4|1100.4|1100.2|2254
1647616640000|2022-03-18 15:17:20|1101.8|1101|1101.2|1100.8|1102|1101.6|1101.2|1100.8|11170
1647616650000|2022-03-18 15:17:30|1101.4|1101|1101.8|1101.4|1101.8|1101.4|1101.2|1100.8|7510
1647616660000|2022-03-18 15:17:40|1101.6|1101.2|1101.2|1100.8|1101.6|1101.2|1101|1100.8|819
1647616670000|2022-03-18 15:17:50|1101|1100.6|1100|1099.6|1101|1100.6|1099.4|1099|5524
1647616680000|2022-03-18 15:18:00|1099.8|1099.4|1100.2|1099.8|1100.2|1099.8|1099.8|1099.4|395
1647616700000|2022-03-18 15:18:20||1100||1099.8||1100||1099.8|0
1647616710000|2022-03-18 15:18:30|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|0
1647616720000|2022-03-18 15:18:40|1100.4|1100|1100.4|1100|1100.6|1100|1100.4|1100|142
1647616730000|2022-03-18 15:18:50|1100.6|1099.8|1100|1099.6|1100.6|1099.8|1100|1099.6|2063
1647616740000|2022-03-18 15:19:00|1100.2|1099.8|1100.4|1100|1100.8|1100.4|1100|1099.8|564
1647616750000|2022-03-18 15:19:10|1100.2|1099.8|1100.2|1099.8|1100.4|1099.8|1100.2|1099.8|0
1647616760000|2022-03-18 15:19:20|1100||1100.2||1100.2||1100||0
1647616770000|2022-03-18 15:19:30|1100.4|1100|1100.4|1100|1100.6|1100.2|1100.2|1099.8|576
1647616780000|2022-03-18 15:19:40|1100.6|1100.2|1100.6|1100|1100.8|1100.4|1100.6|1100|559
1647616790000|2022-03-18 15:19:50|1100.4|1100.2|1100.2|1099.8|1100.4|1100.2|1100|1099.8|11067
1647616800000|2022-03-18 15:20:00|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1099.4|1099|6874
1647616810000|2022-03-18 15:20:10|1100|1099.6|1099.2|1098.6|1100|1099.6|1099|1098.6|6571
1647616820000|2022-03-18 15:20:20|1099|1098.4|1098.8|1098.4|1099|1098.4|1098.6|1098.4|100
1647616830000|2022-03-18 15:20:30|1099|1098.6|1099.4|1098.8|1099.4|1099|1098.8|1098.4|3161
1647616840000|2022-03-18 15:20:40|1099.6|1099|1100.2|1099.8|1100.4|1100|1099.6|1099|6172
1647616850000|2022-03-18 15:20:50|1100|1099.6|1100|1099.6|1100.2|1099.8|1099.8|1099.4|743
1647616860000|2022-03-18 15:21:00|1100.2|1099.8|1099.8|1099.2|1100.2|1099.8|1099.4|1099|1555
1647616870000|2022-03-18 15:21:10|1099.6|1099|1099.4|1099|1099.8|1099.2|1099.4|1099|1459
1647616880000|2022-03-18 15:21:20|1099.2||1099.4||1099.4||1099.2||1128
1647616890000|2022-03-18 15:21:30|1099.2|1098.8|1098.8|1098.4|1099.2|1098.8|1098.6|1098.4|6333
1647616900000|2022-03-18 15:21:40|1099|1098.6|1099.4|1098.8|1099.4|1099|1098.8|1098.4|1989
1647616910000|2022-03-18 15:21:50|1099.2|1099|1098.6|1098.2|1099.2|1099|1098.4|1098.2|1470
1647616920000|2022-03-18 15:22:00|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.2|570
1647616930000|2022-03-18 15:22:10|1098.8|1098.4|1098.8|1098.2|1099|1098.6|1098.6|1098.2|486
1647616940000|2022-03-18 15:22:20|1099|1098.4|1099.6|1099|1099.6|1099.2|1098.8|1098.4|6594
1647616950000|2022-03-18 15:22:30|1099.8|1099.2|1099.4|1099|1100|1099.4|1099.4|1099|4792
1647616960000|2022-03-18 15:22:40|1099.6|1099.2|1099.2|1098.8|1099.6|1099.4|1099.2|1098.8|5801
1647616970000|2022-03-18 15:22:50|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.4|1098|4541
1647616980000|2022-03-18 15:23:00|1098.6|1098.6|1099|1098.6|1099.2|1098.8|1098.6|1098.6|773
1647616990000|2022-03-18 15:23:10|1099.2|1098.8|1098.8|1098.4|1099.2|1098.8|1098.6|1098.2|466
1647617000000|2022-03-18 15:23:20|1098.6|1098.6|1099|1098.6|1099|1098.8|1098.6|1098.2|1761
1647617010000|2022-03-18 15:23:30|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|0
1647617020000|2022-03-18 15:23:40|1098.4|1098|1098.4|1098|1098.4|1098.2|1098.2|1098|359
1647617030000|2022-03-18 15:23:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|1059
1647617040000|2022-03-18 15:24:00|1098.8|1098.4|1098.4|1098|1099|1098.6|1098.2|1097.8|4195
1647617050000|2022-03-18 15:24:10|1098.2|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.6|1393
1647617060000|2022-03-18 15:24:20|1098.2|1097.8|1098.2|1097.6|1098.4|1098|1098.2|1097.6|608
1647617070000|2022-03-18 15:24:30|1098.4|1097.8|1098|1097.6|1098.4|1098|1098|1097.6|2945
1647617080000|2022-03-18 15:24:40|1098.2|1097.8|1097.8|1097.4|1098.2|1097.8|1097.8|1097.4|5308
1647617090000|2022-03-18 15:24:50|1098|1097.6|1097.6|1097.2|1098|1097.6|1097.4|1097|5382
1647617100000|2022-03-18 15:25:00|1097.8|1097.4|1096.6|1096.2|1098|1097.6|1096.6|1096.2|15222
1647617110000|2022-03-18 15:25:10|1096.4|1096|1096.8|1096.2|1097|1096.6|1096.4|1096|3655
1647617120000|2022-03-18 15:25:20|1096.6|1096.4|1096.4|1096|1096.6|1096.4|1096.2|1096|197
1647617130000|2022-03-18 15:25:30|1096.2|1095.8|1097.4|1096.8|1097.4|1097|1096|1095.6|12544
1647617140000|2022-03-18 15:25:40|1097.6|1097|1097.6|1097.2|1097.8|1097.4|1097.6|1097|1095
1647617150000|2022-03-18 15:25:50|1097.4|1097|1098.2|1097.6|1098.2|1097.8|1097.2|1096.8|1128
1647617160000|2022-03-18 15:26:00|1098|1097.8|1098|1097.4|1098|1097.8|1097.8|1097.4|3859
1647617170000|2022-03-18 15:26:10|1098.2|1097.6|1098.6|1098|1098.8|1098.4|1097.8|1097.4|1484
1647617180000|2022-03-18 15:26:20|1098.4|1097.8|1098.2|1097.6|1098.4|1098|1097.8|1097.4|4977
1647617190000|2022-03-18 15:26:30|1098|1097.4|1097.8|1097.4|1098|1097.4|1097.6|1097|0
1647617200000|2022-03-18 15:26:40|1098|1097.2|1097|1096.6|1098|1097.2|1096.8|1096.4|192
1647617210000|2022-03-18 15:26:50|1096.8|1096.4|1096.2|1096|1097|1096.6|1096.2|1095.8|38932
1647617220000|2022-03-18 15:27:00|1096.4|1095.8|1095.6|1095.4|1096.4|1095.8|1095.6|1095.4|4468
1647617230000|2022-03-18 15:27:10|1095.8|1095.2|1095.2|1094.8|1095.8|1095.4|1095|1094.6|4774
1647617240000|2022-03-18 15:27:20|1095.4|1094.6|1095|1094.6|1095.4|1094.8|1095|1094.6|919
1647617250000|2022-03-18 15:27:30|1094.8|1094.4|1095.2|1094.8|1095.4|1095|1094.8|1094.2|2030
1647617260000|2022-03-18 15:27:40|1095.4|1094.6|1095.2|1095|1095.4|1095|1095.2|1094.6|0
1647617270000|2022-03-18 15:27:50|1095.4|1095.2|1095.4|1095|1095.8|1095.6|1095.2|1094.8|46777
1647617280000|2022-03-18 15:28:00|1095.6|1095.2|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|5723
1647617290000|2022-03-18 15:28:10|1096|1095.6|1096.4|1095.8|1096.6|1096|1096|1095.6|2028
1647617300000|2022-03-18 15:28:20|1096.2|1096|1097.2|1096.8|1097.2|1096.8|1096.2|1096|9300
1647617310000|2022-03-18 15:28:30|1097|1096.6|1097|1096.6|1097.2|1096.8|1097|1096.6|4388
1647617320000|2022-03-18 15:28:40|1097.2|1096.8|1097.2|1097|1097.2|1097|1096.8|1096.4|4070
1647617330000|2022-03-18 15:28:50|1097|1096.8|1097.2|1096.6|1097.2|1097|1097|1096.6|521
1647617340000|2022-03-18 15:29:00|1097.4|1096.8|1097.8|1097.4|1098|1097.6|1097.4|1096.8|2991
1647617350000|2022-03-18 15:29:10|1098|1097.2|1097.8|1097.4|1098|1097.6|1097.8|1097.2|0
1647617360000|2022-03-18 15:29:20|1098|1097.6|1098.6|1098.2|1098.6|1098.2|1098|1097.4|840
1647617370000|2022-03-18 15:29:30|1098.4|1098|1098.4|1097.8|1098.6|1098|1098.2|1097.6|13510
1647617380000|2022-03-18 15:29:40|1098.2|1097.6|1097.2|1096.6|1098.2|1097.6|1097.2|1096.6|14263
1647617390000|2022-03-18 15:29:50|1097.4|1096.8|1096.8|1096.4|1097.4|1096.8|1096.8|1096.4|0
1647617400000|2022-03-18 15:30:00|1097|1096.6|1097.6|1097.2|1097.6|1097.2|1097|1096.6|1794
1647617410000|2022-03-18 15:30:10|1097.4|1097|1097.6|1097|1097.6|1097|1097.4|1097|0
1647617420000|2022-03-18 15:30:20|1097.8|1097.2|1098.4|1098|1098.6|1098.2|1097.8|1097.2|4683
1647617430000|2022-03-18 15:30:30||1098.2||1098||1098.2||1098|0
1647617440000|2022-03-18 15:30:40|1098.2||1098.2||1098.2||1098.2||1097
1647617450000|2022-03-18 15:30:50|1098.4|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|567
1647617460000|2022-03-18 15:31:00|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|303
1647617470000|2022-03-18 15:31:10|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|1856
1647617480000|2022-03-18 15:31:20|1098.2|1097.8|1097.6|1097.2|1098.4|1098|1097.4|1097|18465
1647617490000|2022-03-18 15:31:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1647617500000|2022-03-18 15:31:40|1098|1097.2|1097.8|1097.4|1098|1097.6|1097.8|1097.2|459
1647617510000|2022-03-18 15:31:50|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.6|1998
1647617520000|2022-03-18 15:32:00|1098.4|1098|1098.8|1098.4|1098.8|1098.4|1098.4|1098|3358
1647617530000|2022-03-18 15:32:10|1098.6|1098.2|1099|1098.4|1099|1098.4|1098.4|1098|0
1647617540000|2022-03-18 15:32:20|1098.8|1098.2|1098.8|1098.4|1099|1098.6|1098.6|1098.2|1773
1647617550000|2022-03-18 15:32:30|1099|1098.6|1099.4|1099|1099.4|1099|1099|1098.6|2241
1647617560000|2022-03-18 15:32:40|1099.6|1099.2|1099.6|1099.2|1099.8|1099.4|1099.4|1099.2|1861
1647617570000|2022-03-18 15:32:50|1099.4|1099|1099.4|1099|1099.6|1099.2|1099.4|1099|3513
1647617580000|2022-03-18 15:33:00|1099.2|1098.8|1099.4|1098.8|1099.4|1099|1098.8|1098.6|6390
1647617590000|2022-03-18 15:33:10|1099.2|1099|1099.4|1099|1099.6|1099|1099.2|1098.8|0
1647617600000|2022-03-18 15:33:20|1099.6|1099.2|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|700
1647617610000|2022-03-18 15:33:30|1099.6|1099.4|1100|1099.4|1100|1099.8|1099.6|1099.4|1125
1647617620000|2022-03-18 15:33:40|1099.8|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.2|6570
1647617630000|2022-03-18 15:33:50|1100|1099.6|1100.4|1099.8|1100.4|1100|1100|1099.6|1242
1647617640000|2022-03-18 15:34:00|1100.2|1099.6|1100.6|1100.2|1100.8|1100.6|1100|1099.4|11808
1647617650000|2022-03-18 15:34:10|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1647617660000|2022-03-18 15:34:20|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.4|0
1647617680000|2022-03-18 15:34:40|1100.8|1100.4|1100.6|1100.4|1100.8|1100.4|1100.4|1100.2|7140
1647617690000|2022-03-18 15:34:50||1100.2||1100.4||1100.4||1100.2|3396
1647617700000|2022-03-18 15:35:00|1100.8|1100.2|1100.6|1100.2|1101|1100.2|1100.6|1100.2|2795
1647617710000|2022-03-18 15:35:10|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|107
1647617720000|2022-03-18 15:35:20|1100.8|1100|1100|1099.6|1100.8|1100|1100|1099.6|14251
1647617730000|2022-03-18 15:35:30|1099.8|1099.4|1100.2|1099.8|1100.2|1099.8|1099.8|1099.4|0
1647617740000|2022-03-18 15:35:40|1100|1099.6|1099.6|1099.2|1100|1099.6|1099.6|1099.2|0
1647617750000|2022-03-18 15:35:50|1099.8|1099.4|1100.2|1100|1100.2|1100|1099.8|1099.4|1732
1647617760000|2022-03-18 15:36:00|1100.4|1100.2|1100.6|1100.2|1101|1100.6|1100.2|1100|9031
1647617770000|2022-03-18 15:36:10|1100.8|1100|1100.8|1100.2|1100.8|1100.4|1100.8|1100|0
1647617780000|2022-03-18 15:36:20||1100.4||1100.2||1100.4||1100.2|0
1647617790000|2022-03-18 15:36:30|1101|1100.4|1100.8|1100.4|1101|1100.6|1100.8|1100.4|1143
1647617810000|2022-03-18 15:36:50|1101|1100.6|1104|1103.6|1104|1103.6|1101|1100.6|92392
1647617820000|2022-03-18 15:37:00|1103.8|1103.4|1102.6|1102.2|1104|1103.4|1102.2|1101.8|22141
1647617830000|2022-03-18 15:37:10|1102.8|1102.4|1102.8|1102.4|1104.4|1103.8|1102.8|1102.2|35000
1647617840000|2022-03-18 15:37:20|1103|1102.2|1102.6|1102.2|1103|1102.4|1102.2|1101.8|2203
1647617850000|2022-03-18 15:37:30|1102.8|1102|1103.6|1103.2|1104|1103.8|1102.6|1102|84831
1647617860000|2022-03-18 15:37:40|1103.4|1103|1103|1102.8|1103.4|1103|1102.4|1102|55652
1647617870000|2022-03-18 15:37:50|1103.2|1103|1103.6|1103.2|1103.8|1103.4|1103|1103|12366
1647617880000|2022-03-18 15:38:00|1103.8|1103.4|1104.2|1104|1104.4|1104|1103.6|1103.2|1941
1647617890000|2022-03-18 15:38:10|1104|1103.8|1103.6|1103.2|1104|1104|1103.2|1102.8|5908
1647617900000|2022-03-18 15:38:20|1103.4|1103|1102.8|1102.4|1103.4|1103.2|1102.6|1102.2|2963
1647617910000|2022-03-18 15:38:30|1103|1102.6|1102.6|1102.2|1103.4|1103|1102.6|1102.2|751
1647617920000|2022-03-18 15:38:40|1102.4|1102|1102.8|1102.2|1103.2|1102.8|1102.4|1101.8|5526
1647617930000|2022-03-18 15:38:50|1103|1102.4|1103|1102.6|1103.6|1103.2|1102.8|1102.2|6706
1647617940000|2022-03-18 15:39:00|1103.2|1102.4|1103.2|1102.8|1103.4|1102.8|1102.8|1102.2|4513
1647617950000|2022-03-18 15:39:10|1103|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.4|600
1647617960000|2022-03-18 15:39:20|1103.2|1102.4|1103.6|1103.2|1103.6|1103.2|1103.2|1102.4|144
1647617970000|2022-03-18 15:39:30|1103.4|1103|1102.4|1102|1103.4|1103|1102.4|1102|3242
1647617980000|2022-03-18 15:39:40|1102.6|1102.2|1102|1101.6|1102.6|1102.2|1102|1101.6|373
1647617990000|2022-03-18 15:39:50|1101.8|1101.4|1102|1101.4|1102|1101.4|1101.6|1101|5742
1647618000000|2022-03-18 15:40:00|1101.8|1101.6|1100.8|1100.4|1102|1101.8|1100.6|1100.2|9404
1647618010000|2022-03-18 15:40:10|1101|1100.6|1101|1100.6|1101|1100.8|1100.8|1100.4|3353
1647618020000|2022-03-18 15:40:20|1101.2|1100.8|1101.2|1101|1102|1101.6|1101.2|1100.8|2871
1647618030000|2022-03-18 15:40:30|1101.4|1100.8|1101.6|1101|1101.6|1101|1101.2|1100.8|375
1647618040000|2022-03-18 15:40:40|1101.8|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101|0
1647618050000|2022-03-18 15:40:50|1101.8|1101|1102.2|1101.8|1102.4|1102|1101.6|1101|1928
1647618060000|2022-03-18 15:41:00|1102|1101.6|1102|1101.6|1102.2|1101.6|1101.8|1101.6|1347
1647618070000|2022-03-18 15:41:10|1101.8|1101.4|1101.8|1101.4|1102|1101.4|1101.6|1101|5178
1647618080000|2022-03-18 15:41:20|1102|1101.2|1101.6|1101.2|1102|1101.6|1101.6|1101.2|366
1647618090000|2022-03-18 15:41:30||1101.4||1101.2||1101.4||1101.2|0
1647618100000|2022-03-18 15:41:40|1101.4|1101|1102|1101.6|1102|1101.8|1101.4|1101|6218
1647618110000|2022-03-18 15:41:50|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.4|1101|1669
1647618120000|2022-03-18 15:42:00|1101.4|1101.4|1101.6|1101.2|1101.6|1101.4|1101.4|1101|2230
1647618130000|2022-03-18 15:42:10|1101.8|1101.4|1102.4|1102|1102.4|1102|1101.8|1101.2|1232
1647618140000|2022-03-18 15:42:20||1102.2||1102||1102.2||1102|0
1647618150000|2022-03-18 15:42:30|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|1931
1647618160000|2022-03-18 15:42:40|1102.4|1102|1102.4|1101.8|1102.4|1102|1102.2|1101.8|100
1647618170000|2022-03-18 15:42:50|1102.2|1102|1102.2|1101.8|1102.2|1102|1102|1101.8|128
1647618180000|2022-03-18 15:43:00|1102.4|1102|1102|1101.8|1102.4|1102|1102|1101.6|9111
1647618190000|2022-03-18 15:43:10|1101.8|1101.6|1102.2|1101.8|1102.2|1102|1101.8|1101.6|543
1647618200000|2022-03-18 15:43:20||1102||1101.8||1102||1101.8|0
1647618210000|2022-03-18 15:43:30||1102||1101.8||1102||1101.8|0
1647618220000|2022-03-18 15:43:40||1102||1101.8||1102||1101.8|0
1647618230000|2022-03-18 15:43:50|1102.4|1102|1102.4|1102|1102.8|1102.4|1102.2|1102|3545
1647618240000|2022-03-18 15:44:00|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|383
1647618250000|2022-03-18 15:44:10|1102.2|1101.8|1101.8|1101.4|1102.2|1101.8|1101.6|1101.4|30563
1647618260000|2022-03-18 15:44:20|1101.6|1101.6|1102.4|1102|1102.4|1102|1101.6|1101.6|538
1647618270000|2022-03-18 15:44:30|1102.2|1101.8|1102.4|1102|1102.4|1102|1101.8|1101.6|2047
1647618280000|2022-03-18 15:44:40|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1647618290000|2022-03-18 15:44:50|1102.4|1102.2|1103|1102.6|1103|1102.6|1102.4|1102|3740
1647618300000|2022-03-18 15:45:00|1103.2|1102.8|1103.4|1102.8|1103.8|1103.2|1103.2|1102.8|2622
1647618310000|2022-03-18 15:45:10|1103.2|1103|1102.8|1102.4|1103.2|1103|1102.8|1102.4|8341
1647618320000|2022-03-18 15:45:20|1103|1102.6|1103.4|1103|1103.4|1103|1103|1102.6|665
1647618330000|2022-03-18 15:45:30|1103.6|1103.2|1104|1103.6|1104|1103.6|1103.2|1102.8|27935
1647618340000|2022-03-18 15:45:40|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|1369
1647618350000|2022-03-18 15:45:50|1104.2|1103.8|1104.2|1103.6|1104.6|1104.2|1104|1103.6|4448
1647618360000|2022-03-18 15:46:00|1104|1103.8|1104.2|1103.8|1104.4|1103.8|1103.8|1103.8|0
1647618370000|2022-03-18 15:46:10|1104.4|1104.2|1104.2|1104|1104.4|1104.2|1104.2|1103.8|2459
1647618380000|2022-03-18 15:46:20|1104.4|1104.2|1104.8|1104.4|1104.8|1104.6|1104.4|1104|13077
1647618390000|2022-03-18 15:46:30|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|11444
1647618400000|2022-03-18 15:46:40|1104.2|1103.8|1103.2|1102.8|1104.2|1103.8|1103.2|1102.8|12628
1647618410000|2022-03-18 15:46:50|1103.4|1103|1103.4|1103|1103.4|1103|1103|1102.8|2368
1647618420000|2022-03-18 15:47:00|1103.2|1102.8|1103.8|1103.4|1103.8|1103.4|1103.2|1102.8|4365
1647618430000|2022-03-18 15:47:10|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|0
1647618440000|2022-03-18 15:47:20|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1102.8|1102.4|15931
1647618450000|2022-03-18 15:47:30|1102.8|1102.4|1102.6|1102.2|1102.8|1102.6|1102.6|1102.2|628
1647618460000|2022-03-18 15:47:40|1102.8|1102.4|1103.4|1103|1103.4|1103|1102.8|1102.4|623
1647618470000|2022-03-18 15:47:50|1103.2|1102.8|1102.8|1102.6|1103.2|1102.8|1102.6|1102.2|99
1647618480000|2022-03-18 15:48:00|1102.6|1102.4|1102.6|1102.4|1102.6|1102.6|1102.6|1102.2|0
1647618490000|2022-03-18 15:48:10|1102.8|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.4|4690
1647618500000|2022-03-18 15:48:20|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.6|1102.4|1099
1647618510000|2022-03-18 15:48:30|1103|1102.6|1102.8|1102.4|1103.6|1103.2|1102.8|1102.4|5869
1647618520000|2022-03-18 15:48:40|1102.6|1102.2|1103.2|1102.8|1103.4|1103|1102.6|1102.2|4534
1647618530000|2022-03-18 15:48:50|1103.4|1103|1103.2|1102.6|1103.6|1103.2|1103|1102.6|9495
1647618540000|2022-03-18 15:49:00|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1102.8|1102.8|0
1647618550000|2022-03-18 15:49:10|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1102.8|396
1647618560000|2022-03-18 15:49:20||1103.4||1103.2||1103.4||1103.2|0
1647618570000|2022-03-18 15:49:30|1103.8|1103.4|1103.6|1103.2|1104.2|1103.6|1103.6|1103.2|1323
1647618580000|2022-03-18 15:49:40|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|1846
1647618590000|2022-03-18 15:49:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|4228
1647618600000|2022-03-18 15:50:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1647618610000|2022-03-18 15:50:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1647618620000|2022-03-18 15:50:20|1103.4|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|2316
1647618630000|2022-03-18 15:50:30|1103.8|1103.4|1103.8|1103.4|1104.2|1103.8|1103.4|1103.2|9557
1647618640000|2022-03-18 15:50:40|1104|1103.6|1104.6|1104|1104.6|1104.2|1104|1103.6|11912
1647618650000|2022-03-18 15:50:50|1104.4||1104.4||1104.4||1104.4||0
1647618660000|2022-03-18 15:51:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.2|1104|3680
1647618670000|2022-03-18 15:51:10|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|1060
1647618680000|2022-03-18 15:51:20|1105|1104.6|1105.2|1104.8|1105.2|1105|1105|1104.6|31623
1647618690000|2022-03-18 15:51:30|1105|1104.6|1105|1104.6|1105.2|1104.8|1104.6|1104.4|12193
1647618700000|2022-03-18 15:51:40|1104.8|1104.4|1104.2|1103.8|1105|1104.4|1104.2|1103.8|7797
1647618710000|2022-03-18 15:51:50|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.6|1103.2|463
1647618720000|2022-03-18 15:52:00|1103.6|1103.2|1103|1102.6|1103.6|1103.2|1103|1102.6|1034
1647618730000|2022-03-18 15:52:10|1102.8|1102.4|1102.6|1102.2|1102.8|1102.6|1102.4|1102.2|14671
1647618740000|2022-03-18 15:52:20|1102.8|1102.4|1103.2|1102.8|1103.2|1102.8|1102.8|1102.4|4634
1647618750000|2022-03-18 15:52:30||1102.6||1102.8||1102.8||1102.6|0
1647618760000|2022-03-18 15:52:40|1103||1103.2||1103.2||1103||0
1647618770000|2022-03-18 15:52:50|1103.4|1103|1103.6|1103.2|1103.6|1103.2|1103.4|1103|2505
1647618780000|2022-03-18 15:53:00|1103.4||1103.6||1103.6||1103.4||354
1647618790000|2022-03-18 15:53:10|1103.8|1103.4|1103.8|1103.6|1103.8|1103.6|1103.4|1103.2|4742
1647618800000|2022-03-18 15:53:20|1103.6|1103.4|1103.4|1103|1103.8|1103.4|1103.4|1103|5482
1647618810000|2022-03-18 15:53:30|1103.2|1102.8|1103.2|1102.8|1103.4|1102.8|1103.2|1102.8|4645
1647618820000|2022-03-18 15:53:40|1103|1102.6|1102.6|1102.2|1103|1102.6|1102.4|1102|540
1647618830000|2022-03-18 15:53:50|1102.8|1102.4|1102.6|1102.4|1102.8|1102.4|1102.4|1102.2|3224
1647618840000|2022-03-18 15:54:00|1102.4|1102.2|1101.6|1101.4|1102.4|1102.4|1101.6|1101.4|11963
1647618850000|2022-03-18 15:54:10|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1100.8|6845
1647618860000|2022-03-18 15:54:20|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.6|1101|1771
1647618870000|2022-03-18 15:54:30|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|0
1647618880000|2022-03-18 15:54:40|1101.2|1100.8|1100.6|1100.4|1101.2|1100.8|1100.6|1100.4|6380
1647618890000|2022-03-18 15:54:50|1100.8|1100.6|1100.4|1100|1101.4|1100.8|1100.2|1099.8|17764
1647618900000|2022-03-18 15:55:00|1100.6|1100.2|1101|1100.6|1101.2|1100.8|1100.6|1100.2|2302
1647618910000|2022-03-18 15:55:10|1101.2|1100.8|1101.4|1100.8|1101.4|1101|1101.2|1100.8|716
1647618920000|2022-03-18 15:55:20|1101.6|1101|1101.8|1101.4|1101.8|1101.4|1101.6|1101|1768
1647618930000|2022-03-18 15:55:30|1101.6|1101.2|1102.6|1102.2|1102.8|1102.4|1101.4|1101|13284
1647618940000|2022-03-18 15:55:40|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.4|0
1647618950000|2022-03-18 15:55:50|1103.2|1102.8|1103.4|1103|1103.6|1103|1103|1102.8|1843
1647618960000|2022-03-18 15:56:00|1103.2|1102.8|1102.8|1102.4|1103.2|1103|1102.6|1102.2|14693
1647618970000|2022-03-18 15:56:10|1103|1102.2|1102.6|1102|1103|1102.2|1102.2|1102|2267
1647618980000|2022-03-18 15:56:20|1102.4|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|0
1647619000000|2022-03-18 15:56:40||1101.8||1102||1102||1101.8|0
1647619010000|2022-03-18 15:56:50|1102.2|1102.2|1102.4|1102|1102.4|1102.2|1102.2|1102|5391
1647619020000|2022-03-18 15:57:00|1102.6|1102.2|1102.4|1102.2|1102.8|1102.4|1102.4|1102.2|8136
1647619030000|2022-03-18 15:57:10|1102.2|1102|1102.6|1102.2|1102.6|1102.4|1102.2|1102|22579
1647619040000|2022-03-18 15:57:20|1102.8|1102.4|1102.6|1102.2|1103|1102.6|1102.4|1102|1473
1647619050000|2022-03-18 15:57:30|1102.8|1102.4|1103|1102.4|1103|1102.6|1102.8|1102.2|383
1647619060000|2022-03-18 15:57:40|1102.8|1102.6|1103.2|1102.8|1103.4|1103|1102.8|1102.6|400
1647619070000|2022-03-18 15:57:50|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|12661
1647619080000|2022-03-18 15:58:00|1102.8|1102.8|1102.6|1102.2|1103|1102.8|1102.4|1102.2|3734
1647619090000|2022-03-18 15:58:10|1102.4|1102|1102.6|1102.2|1102.6|1102.4|1102.4|1101.8|8
1647619100000|2022-03-18 15:58:20|1102.8|1102|1103|1102.4|1103|1102.6|1102.8|1102|1444
1647619110000|2022-03-18 15:58:30|1102.8|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|1080
1647619120000|2022-03-18 15:58:40|1103|1102.6|1103|1102.8|1103|1102.8|1102.8|1102.4|1148
1647619130000|2022-03-18 15:58:50|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|790
1647619140000|2022-03-18 15:59:00||1103.2||1103||1103.2||1103|1
1647619160000|2022-03-18 15:59:20|1103.2|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1103|10516
1647619170000|2022-03-18 15:59:30|1103.2|1102.8|1102.8|1102.4|1103.2|1103|1102.8|1102.4|13104
1647619180000|2022-03-18 15:59:40|1102.6|1102.6|1102.6|1102.2|1102.8|1102.6|1102.6|1102.2|749
1647619190000|2022-03-18 15:59:50|1102.8|1102.4|1102.2|1101.8|1102.8|1102.4|1102|1101.6|5759
1647619200000|2022-03-18 16:00:00|1102.4|1102|1102|1101.6|1102.4|1102|1102|1101.6|1495
1647619210000|2022-03-18 16:00:10|1101.8|1101.4|1101.2|1100.8|1101.8|1101.4|1101.2|1100.8|2051
1647619220000|2022-03-18 16:00:20|1101|1100.6|1100.6|1100.2|1101|1100.6|1100.4|1100|0
1647619230000|2022-03-18 16:00:30|1100.8|1100.4|1101.4|1101|1101.6|1101.2|1100.8|1100.4|4290
1647619240000|2022-03-18 16:00:40|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|3154
1647619250000|2022-03-18 16:00:50|1101.6|1101.2|1101.4|1101.2|1101.6|1101.4|1101.4|1101|0
1647619260000|2022-03-18 16:01:00|1101.2|1101|1101.4|1101|1101.6|1101.2|1101.2|1101|2692
1647619270000|2022-03-18 16:01:10|1101.6|1101.2|1101.4|1101|1101.8|1101.4|1101.4|1101|13009
1647619280000|2022-03-18 16:01:20|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|0
1647619290000|2022-03-18 16:01:30|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.6|1101.2|4344
1647619300000|2022-03-18 16:01:40|1101.6|1101.6|1102.8|1102.2|1102.8|1102.2|1101.6|1101.6|1516
1647619310000|2022-03-18 16:01:50|1102.6|1102.4|1102.6|1102.4|1102.8|1102.4|1102|1101.8|26717
1647619320000|2022-03-18 16:02:00|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|3834
1647619330000|2022-03-18 16:02:10|1102.4|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|4372
1647619340000|2022-03-18 16:02:20|1102.4||1102.6||1102.6||1102.4||0
1647619350000|2022-03-18 16:02:30|1102.4|1102|1101.6|1101.2|1102.4|1102|1101.2|1100.8|9975
1647619380000|2022-03-18 16:03:00|1101.8|1101.4|1101.4|1101|1101.8|1101.6|1101.4|1101|10031
1647619390000|2022-03-18 16:03:10|1101.2|1100.8|1101.2|1101|1101.4|1101|1101|1100.8|624
1647619400000|2022-03-18 16:03:20|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.4|1101|533
1647619410000|2022-03-18 16:03:30|1101.6|1101.2|1102|1101.6|1102|1101.6|1101.6|1101.2|12632
1647619420000|2022-03-18 16:03:40|1101.8|1101.4|1101.6|1101.4|1101.8|1101.6|1101.6|1101.4|3145
1647619430000|2022-03-18 16:03:50|1101.4|1101.2|1101.2|1100.8|1101.4|1101.2|1101.2|1100.8|10193
1647619440000|2022-03-18 16:04:00|1101|1100.6|1101.2|1101|1101.2|1101|1101|1100.6|3713
1647619450000|2022-03-18 16:04:10|1101|1100.8|1101.2|1101|1101.4|1101|1101|1100.8|1291
1647619460000|2022-03-18 16:04:20|1101|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.8|151
1647619470000|2022-03-18 16:04:30|1101|1100.6|1100.8|1100.4|1101|1100.6|1100.8|1100.4|4019
1647619480000|2022-03-18 16:04:40|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|181
1647619500000|2022-03-18 16:05:00|1101|1100.6|1100.6|1100.2|1101.2|1100.8|1100.6|1100.2|2625
1647619510000|2022-03-18 16:05:10|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.6|1100.4|36
1647619520000|2022-03-18 16:05:20|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|2682
1647619530000|2022-03-18 16:05:30|1101|1100.6|1101|1100.8|1101.2|1101|1100.8|1100.4|9051
1647619540000|2022-03-18 16:05:40|1101.2|1101|1101.2|1101|1101.4|1101|1101.2|1101|1581
1647619550000|2022-03-18 16:05:50|1101|1100.8|1101.6|1101.2|1101.6|1101.2|1101|1100.8|3910
1647619560000|2022-03-18 16:06:00|1101.4|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|225
1647619570000|2022-03-18 16:06:10|1101|1100.6|1100.4|1100|1101.2|1100.8|1100.4|1100|13842
1647619580000|2022-03-18 16:06:20|1100.6|1100.2|1100.6|1100.2|1100.8|1100.4|1100.4|1100.2|844
1647619590000|2022-03-18 16:06:30|1100.8|1100.4|1101.4|1101|1101.6|1101.2|1100.6|1100.2|13594
1647619600000|2022-03-18 16:06:40|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1100.8|1100.6|14355
1647619610000|2022-03-18 16:06:50|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|3798
1647619620000|2022-03-18 16:07:00|1101|1100.8|1101.8|1101.4|1102|1101.6|1101|1100.6|2865
1647619630000|2022-03-18 16:07:10|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|2
1647619640000|2022-03-18 16:07:20|1101.8|1101.4|1102|1101.6|1102|1101.8|1101.6|1101.4|6664
1647619660000|2022-03-18 16:07:40|1102.2||1102||1102.2||1101.8||0
1647619670000|2022-03-18 16:07:50|1101.8|1101.8|1101.8|1101.6|1102|1101.8|1101.8|1101.6|313
1647619680000|2022-03-18 16:08:00|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|162
1647619690000|2022-03-18 16:08:10|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.6|1101.4|16254
1647619700000|2022-03-18 16:08:20|1101.6|1101.6|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|700
1647619710000|2022-03-18 16:08:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.2|1101|3987
1647619720000|2022-03-18 16:08:40|1101.4|1101|1101.2|1100.8|1101.4|1101|1101|1100.8|5697
1647619730000|2022-03-18 16:08:50|1101.4|1101|1101.6|1101.4|1101.8|1101.4|1101.4|1101|738
1647619740000|2022-03-18 16:09:00|1101.4|1101.2|1101|1100.6|1101.4|1101.2|1101|1100.6|6589
1647619750000|2022-03-18 16:09:10|1100.8|1100.4|1101|1100.6|1101|1100.6|1100.8|1100.4|0
1647619760000|2022-03-18 16:09:20|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.4|1100|3861
1647619770000|2022-03-18 16:09:30|1101|1100.6|1100.6|1100.2|1101|1100.6|1100.6|1100.2|0
1647619780000|2022-03-18 16:09:40|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1100|0
1647619800000|2022-03-18 16:10:00|1100.6|1100.2|1100.8|1100.6|1101.2|1100.8|1100.4|1100.2|2266
1647619810000|2022-03-18 16:10:10|1101|1100.8|1101.2|1100.8|1101.4|1101.2|1101|1100.8|12805
1647619820000|2022-03-18 16:10:20|1101|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|8391
1647619840000|2022-03-18 16:10:40|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.4|1101|780
1647619850000|2022-03-18 16:10:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|1291
1647619860000|2022-03-18 16:11:00|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|25
1647619870000|2022-03-18 16:11:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|0
1647619880000|2022-03-18 16:11:20|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|3401
1647619890000|2022-03-18 16:11:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|6164
1647619900000|2022-03-18 16:11:40|1101.4|1101|1101.2|1101|1101.4|1101|1101.2|1101|6994
1647619910000|2022-03-18 16:11:50|1101|1100.8|1100.8|1100.4|1101.2|1100.8|1100.6|1100.4|11743
1647619920000|2022-03-18 16:12:00|1101|1100.6|1101.4|1101|1101.4|1101.2|1100.8|1100.6|4600
1647619930000|2022-03-18 16:12:10|1101.2|1101.2|1101.4|1101.2|1101.4|1101.2|1101.2|1101.2|10
1647619940000|2022-03-18 16:12:20|1101.2|1101|1101.2|1101|1101.2|1101.2|1101.2|1101|558
1647619950000|2022-03-18 16:12:30|1101.4||1101.4||1101.4||1101.4||628
1647619980000|2022-03-18 16:13:00|1101.6|1101.2|1102|1101.6|1102.2|1101.8|1101.6|1101.2|4913
1647619990000|2022-03-18 16:13:10|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.6|0
1647620000000|2022-03-18 16:13:20|1102.2|1101.8|1102.4|1102|1102.4|1102|1102|1101.8|508
1647620010000|2022-03-18 16:13:30|1102.6|1102.2|1102.2|1101.8|1102.6|1102.2|1102|1101.8|2828
1647620020000|2022-03-18 16:13:40|1102|1101.6|1102|1101.6|1102.2|1101.6|1102|1101.6|5595
1647620030000|2022-03-18 16:13:50|1101.8|1101.8|1102|1101.6|1102|1101.8|1101.8|1101.6|0
1647620040000|2022-03-18 16:14:00|1102.2|1101.8|1102|1101.8|1102.2|1102|1102|1101.6|370
1647620050000|2022-03-18 16:14:10|1101.8|1101.6|1102.2|1101.8|1102.2|1101.8|1101.8|1101.6|8030
1647620060000|2022-03-18 16:14:20|1101.8|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.6|1300
1647620070000|2022-03-18 16:14:30|1101.8|1101.4|1101.4|1101|1101.8|1101.4|1101|1100.8|31552
1647620080000|2022-03-18 16:14:40|1101.2|1100.8|1101|1100.6|1101.2|1101|1101|1100.6|2742
1647620090000|2022-03-18 16:14:50|1100.8|1100.8|1100.8|1100.4|1101.2|1100.8|1100.6|1100.4|5871
1647620100000|2022-03-18 16:15:00|1100.6|1100.6|1101.2|1101|1101.2|1101|1100.6|1100.6|7794
1647620110000|2022-03-18 16:15:10|1101.4|1101.2|1101.2|1101|1101.4|1101.2|1101.2|1101|4476
1647620120000|2022-03-18 16:15:20|1101.4||1101.4||1101.4||1101.4||1468
1647620130000|2022-03-18 16:15:30|1101.8|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101|16761
1647620140000|2022-03-18 16:15:40|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.4|1101|2500
1647620150000|2022-03-18 16:15:50|1101.6|1101.2|1101.4|1101|1101.6|1101.4|1101.4|1101|3159
1647620160000|2022-03-18 16:16:00|1101.2|1101.2|1101.6|1101.4|1101.6|1101.4|1101.2|1101.2|566
1647620170000|2022-03-18 16:16:10|1101.8|1101.6|1101.8|1101.6|1102|1101.6|1101.6|1101.4|5370
1647620180000|2022-03-18 16:16:20|1101.6|1101.4|1101.8|1101.6|1101.8|1101.6|1101.6|1101.4|746
1647620190000|2022-03-18 16:16:30|1102|1101.8|1102.4|1102.2|1102.4|1102.2|1102|1101.6|4023
1647620200000|2022-03-18 16:16:40|1102.2|1102|1102.4|1102|1102.4|1102.2|1102.2|1102|2322
1647620210000|2022-03-18 16:16:50|1102.2|1102.2|1102.4|1102|1102.4|1102.2|1102.2|1102|740
1647620220000|2022-03-18 16:17:00|1102.6|1102.2|1103|1102.6|1103.2|1102.8|1102.6|1102.2|5402
1647620230000|2022-03-18 16:17:10|1102.8|1102.4|1102.6|1102.4|1102.8|1102.4|1102.6|1102.4|276
1647620240000|2022-03-18 16:17:20|1102.4|1102.2|1103|1102.6|1103|1102.8|1102.4|1102.2|14844
1647620250000|2022-03-18 16:17:30|1102.8||1103||1103.2||1102.8||0
1647620260000|2022-03-18 16:17:40|1102.8||1102.8||1102.8||1102.8||0
1647620270000|2022-03-18 16:17:50|1102.6|1102.4|1102|1101.8|1102.6|1102.4|1101.8|1101.6|12966
1647620280000|2022-03-18 16:18:00|1102.2|1102|1102.2|1102|1102.2|1102|1102.2|1101.8|3484
1647620290000|2022-03-18 16:18:10|1102.4|1101.8|1102.4|1102|1102.4|1102.2|1102|1101.8|27844
1647620300000|2022-03-18 16:18:20|1102.2|1102.2|1102|1101.6|1102.4|1102.2|1101.8|1101.6|2486
1647620310000|2022-03-18 16:18:30|1101.8|1101.4|1101.2|1101|1101.8|1101.4|1101|1100.6|1248
1647620320000|2022-03-18 16:18:40|1101.4|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|1983
1647620330000|2022-03-18 16:18:50|1101.2|1100.8|1101.2|1100.8|1101.4|1101|1101|1100.8|1
1647620340000|2022-03-18 16:19:00|1101||1101||1101||1101||33
1647620350000|2022-03-18 16:19:10|1101.2|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|1547
1647620370000|2022-03-18 16:19:30|1101||1101.2||1101.2||1101||0
1647620390000|2022-03-18 16:19:50|1101|1100.6|1101|1100.8|1101|1100.8|1100.8|1100.6|853
1647620400000|2022-03-18 16:20:00|1100.8|1100.6|1101.4|1101|1101.4|1101|1100.8|1100.6|2210
1647620410000|2022-03-18 16:20:10|1101.2|1101.2|1101.2|1101|1101.4|1101.2|1101.2|1101|0
1647620420000|2022-03-18 16:20:20|1101.4||1101.2||1101.4||1101.2||9026
1647620430000|2022-03-18 16:20:30|1101.4|1100.8|1101|1100.8|1101.4|1100.8|1101|1100.8|5421
1647620440000|2022-03-18 16:20:40|1101.2|1101|1101.2|1100.8|1101.4|1101|1101|1100.6|9990
1647620450000|2022-03-18 16:20:50|1101|1100.6|1100.4|1100.2|1101|1100.6|1100.4|1100.2|8185
1647620460000|2022-03-18 16:21:00|1100.2|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1099.8|2506
1647620470000|2022-03-18 16:21:10|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|3229
1647620480000|2022-03-18 16:21:20|1100.4|1100|1100.4|1100|1100.6|1100.4|1100.2|1099.8|2959
1647620490000|2022-03-18 16:21:30|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|634
1647620500000|2022-03-18 16:21:40|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1208
1647620510000|2022-03-18 16:21:50|1100||1100||1100||1100||4246
1647620520000|2022-03-18 16:22:00|1100.2|1099.6|1100.4|1100|1101|1100.6|1100.2|1099.6|9916
1647620530000|2022-03-18 16:22:10|1100.6||1100.4||1100.6||1100.4||0
1647620540000|2022-03-18 16:22:20|1100.2|1099.8|1100.2|1099.8|1100.4|1100|1100.2|1099.8|612
1647620550000|2022-03-18 16:22:30|1100|1100|1100.4|1100|1100.4|1100|1100|1100|356
1647620560000|2022-03-18 16:22:40|1100.2|1099.8|1100|1099.8|1100.2|1100|1100|1099.8|1083
1647620570000|2022-03-18 16:22:50|1100.2|1100|1100.6|1100.2|1100.6|1100.4|1100|1099.8|2359
1647620580000|2022-03-18 16:23:00|1100.4|1100|1100.6|1100.2|1100.6|1100.2|1100.4|1100|38
1647620590000|2022-03-18 16:23:10|1100.8|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|9367
1647620600000|2022-03-18 16:23:20|1100.6|1100.6|1101.2|1100.8|1101.2|1100.8|1100.6|1100.6|6798
1647620610000|2022-03-18 16:23:30|1101|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.6|0
1647620620000|2022-03-18 16:23:40|1100.8||1101||1101||1100.8||0
1647620630000|2022-03-18 16:23:50|1100.8||1101||1101||1100.8||0
1647620640000|2022-03-18 16:24:00|1100.8|1100.8|1100.8|1100.6|1101|1100.8|1100.8|1100.6|1832
1647620650000|2022-03-18 16:24:10|1101|1100.8|1101.2|1101|1101.2|1101|1101|1100.6|1832
1647620660000|2022-03-18 16:24:20|1101.4|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|18873
1647620670000|2022-03-18 16:24:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|5446
1647620680000|2022-03-18 16:24:40|1102|1101.6|1101.6|1101.2|1102|1101.8|1101.4|1100.8|42288
1647620690000|2022-03-18 16:24:50|1101.8|1101.4|1101.4|1101.2|1101.8|1101.4|1101.4|1101.2|3
1647620700000|2022-03-18 16:25:00|1101.6|1101.4|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|7110
1647620710000|2022-03-18 16:25:10||1101.4||1101.2||1101.4||1101.2|0
1647620720000|2022-03-18 16:25:20||1101.4||1101.2||1101.4||1101.2|165
1647620730000|2022-03-18 16:25:30||1101.4||1101.4||1101.4||1101.2|0
1647620740000|2022-03-18 16:25:40|1101.8|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|5859
1647620750000|2022-03-18 16:25:50|1102|1101.6|1101.8|1101.6|1102.2|1101.8|1101.8|1101.6|279
1647620760000|2022-03-18 16:26:00|1102|1101.4|1102|1101.6|1102|1101.6|1102|1101.4|1228
1647620770000|2022-03-18 16:26:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.4|1101|4176
1647620780000|2022-03-18 16:26:20|1101.2|1101|1101.8|1101.4|1101.8|1101.6|1101.2|1101|11926
1647620790000|2022-03-18 16:26:30|1102|1101.6|1101.8|1101.4|1102.2|1101.8|1101.8|1101.4|2596
1647620800000|2022-03-18 16:26:40|1102|1101.6|1102.2|1101.8|1102.2|1102|1101.8|1101.6|3794
1647620810000|2022-03-18 16:26:50|1102|1101.6|1101.6|1101.2|1102|1101.8|1101.4|1101.2|23794
1647620820000|2022-03-18 16:27:00|1101.8|1101.4|1101.2|1101|1101.8|1101.4|1101.2|1101|10192
1647620830000|2022-03-18 16:27:10|1101|1100.8|1101|1100.6|1101.2|1101|1101|1100.6|3261
1647620840000|2022-03-18 16:27:20|1101.2|1100.8|1101.6|1101.2|1101.6|1101.4|1101.2|1100.8|7308
1647620860000|2022-03-18 16:27:40|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|1395
1647620870000|2022-03-18 16:27:50|1101.8|1101.4|1101.8|1101.6|1102|1101.8|1101.6|1101.4|3327
1647620880000|2022-03-18 16:28:00|1101.6|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|8333
1647620890000|2022-03-18 16:28:10|1101.4|1101|1101.6|1101.4|1101.8|1101.6|1101.4|1101|3775
1647620900000|2022-03-18 16:28:20|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|2479
1647620910000|2022-03-18 16:28:30|1101.2|1101|1101.6|1101.4|1101.8|1101.4|1101.2|1100.8|12314
1647620920000|2022-03-18 16:28:40|1101.8||1101.6||1101.8||1101.6||0
1647620930000|2022-03-18 16:28:50|1101.4|1101.2|1101|1100.8|1101.6|1101.4|1101|1100.8|14255
1647620940000|2022-03-18 16:29:00|1101.2|1101|1100.6|1100.4|1101.2|1101|1100.4|1100|19571
1647620950000|2022-03-18 16:29:10|1100.8|1100.6|1101.8|1101.4|1102|1101.4|1100.8|1100.4|4233
1647620960000|2022-03-18 16:29:20|1101.6|1101.6|1101.8|1101.4|1102|1101.6|1101.6|1101.4|6710
1647620970000|2022-03-18 16:29:30|1101.6|1101.2|1101.2|1101|1101.8|1101.2|1101.2|1100.8|3771
1647620980000|2022-03-18 16:29:40|1101.4|1100.8|1101.8|1101.4|1101.8|1101.4|1101.4|1100.8|1733
1647620990000|2022-03-18 16:29:50|1101.6|1101.2|1102.2|1101.8|1102.2|1101.8|1101.6|1101.2|2304
1647849620000|2022-03-21 08:00:20|1107.8|1107.4|1109.8|1109|1110.4|1110|1107.2|1106.4|48585
1647849630000|2022-03-21 08:00:30|1109.6|1108.8|1114.6|1113.4|1115|1113.8|1109.4|1108.2|26231
1647849640000|2022-03-21 08:00:40|1114.4|1113.2|1116|1115|1117|1116|1113|1112|23756
1647849650000|2022-03-21 08:00:50|1116.2|1115.2|1114.2|1113.2|1116.4|1115.2|1114.2|1113.2|27080
1647849660000|2022-03-21 08:01:00|1114.6|1114.4|1118|1116.8|1118.4|1117.4|1114|1113.4|24541
1647849670000|2022-03-21 08:01:10|1117.8|1117|1115.8|1114.6|1118.6|1117.4|1115|1114|4920
1647849680000|2022-03-21 08:01:20|1116|1114.8|1118|1117|1118.2|1117.2|1115|1114|32989
1647849690000|2022-03-21 08:01:30|1118.2|1116.6|1117.8|1116.4|1118.2|1117|1116.4|1115|8673
1647849700000|2022-03-21 08:01:40|1118.4|1116.6|1118.4|1117|1120|1118.8|1117.8|1116.6|15341
1647849710000|2022-03-21 08:01:50|1118.2|1116.6|1119.4|1118.4|1119.4|1118.4|1117.6|1116.4|8822
1647849720000|2022-03-21 08:02:00|1120|1118.8|1120.8|1119.4|1122|1120|1119|1118.4|23173
1647849730000|2022-03-21 08:02:10|1120.6|1119|1117.8|1116.4|1120.6|1119.4|1117|1115.8|11138
1647849740000|2022-03-21 08:02:20|1117.6|1116.2|1116.2|1114.6|1117.6|1116.2|1116.2|1114.4|8622
1647849750000|2022-03-21 08:02:30|1116|1114.8|1119.4|1118|1119.4|1118|1114.8|1113.6|10510
1647849760000|2022-03-21 08:02:40|1119.6|1118.4|1120|1119.2|1120|1119.4|1118.6|1117.8|8644
1647849770000|2022-03-21 08:02:50|1120.6|1118.8|1121.2|1120|1122|1120.6|1120.6|1118.8|6405
1647849780000|2022-03-21 08:03:00|1121|1119.6|1118.8|1117.8|1121|1120.4|1118.8|1117.8|5778
1647849790000|2022-03-21 08:03:10|1118.6|1117.6|1118.2|1117.2|1118.8|1117.8|1117.8|1116.6|7242
1647849800000|2022-03-21 08:03:20|1118|1117.4|1118.6|1117.6|1119.4|1118.2|1117.4|1116.6|6039
1647849810000|2022-03-21 08:03:30|1118.4|1117.4|1118.8|1117.8|1119.4|1118|1117.2|1115.8|19610
1647849820000|2022-03-21 08:03:40|1118.6|1117.2|1118|1117|1120|1118.8|1118|1117|9939
1647849830000|2022-03-21 08:03:50|1117.4|1116.6|1117.8|1117|1118|1117|1117.4|1116|4453
1647849840000|2022-03-21 08:04:00|1118|1117.2|1118|1117|1118|1117.2|1116.4|1115.2|2519
1647849850000|2022-03-21 08:04:10|1117.6|1116.4|1115.8|1114.8|1117.6|1117|1115.8|1114.6|4122
1647849860000|2022-03-21 08:04:20|1115.6|1115|1115.8|1114.8|1116.4|1115.4|1115.6|1114.6|2683
1647849870000|2022-03-21 08:04:30|1116.2|1115|1114.6|1113.6|1117|1116|1114.6|1113.4|3099
1647849880000|2022-03-21 08:04:40|1114.8|1113.8|1114.2|1113|1114.8|1114.2|1114.2|1112.8|1675
1647849890000|2022-03-21 08:04:50||1113.2||1113.2||1113.2||1113.2|0
1647849900000|2022-03-21 08:05:00|1114|1113.4|1114.2|1113.4|1114.2|1113.4|1113.4|1112.2|6761
1647849910000|2022-03-21 08:05:10|1114|1113|1113.6|1112.8|1114|1113.2|1113.6|1112.8|6422
1647849920000|2022-03-21 08:05:20|1113.8|1112.4|1113.2|1112.6|1114|1113.2|1113|1112.2|3205
1647849930000|2022-03-21 08:05:30|1113|1112.4|1113|1112.2|1113.6|1113|1113|1112.2|8875
1647849940000|2022-03-21 08:05:40|1112.8|1112|1111.6|1110.6|1112.8|1112.2|1111.2|1110.4|19337
1647849950000|2022-03-21 08:05:50|1111.8|1110.8|1111.8|1110.8|1112|1111|1111.6|1110.6|7195
1647849960000|2022-03-21 08:06:00|1111.6|1110.6|1110.4|1109.6|1111.6|1110.6|1110.2|1109.2|10024
1647849970000|2022-03-21 08:06:10|1110.6|1109.8|1111.4|1110.4|1111.6|1110.8|1110.4|1109.6|6483
1647849980000|2022-03-21 08:06:20|1111.6|1111|1111.2|1110.4|1111.6|1111|1111.2|1110.4|553
1647849990000|2022-03-21 08:06:30|1111.4|1110.6|1111.6|1110.8|1111.6|1110.8|1111.2|1110.4|1029
1647850000000|2022-03-21 08:06:40|1112|1111.2|1112.2|1111.2|1113.6|1112.8|1112|1111.2|9890
1647850010000|2022-03-21 08:06:50|1112.6|1111.4|1112.6|1111.6|1112.6|1112|1112.6|1111.4|0
1647850020000|2022-03-21 08:07:00|1112.4|1111.8|1112.6|1111.8|1113|1112.4|1112.2|1111.6|6156
1647850030000|2022-03-21 08:07:10|1112.4|1111.6|1112|1111.4|1112.4|1111.6|1112|1111.4|727
1647850040000|2022-03-21 08:07:20|1111.8|1111|1113.4|1112.6|1113.4|1112.8|1111.8|1111|6138
1647850050000|2022-03-21 08:07:30|1113.2|1112.4|1113.8|1113|1114|1113|1113.2|1112.2|2877
1647850060000|2022-03-21 08:07:40|1114|1113.2|1115.2|1114.4|1115.8|1114.8|1114|1113.2|13841
1647850070000|2022-03-21 08:07:50|1115.4|1114.6|1116.2|1115.4|1116.4|1115.4|1115.4|1114.6|3404
1647850080000|2022-03-21 08:08:00|1116.4|1115.6|1116.4|1115.4|1117|1116|1115.8|1115|45650
1647850090000|2022-03-21 08:08:10|1116.2|1115|1114.8|1114|1116.2|1115|1114.4|1113.6|3150
1647850100000|2022-03-21 08:08:20|1114.6|1114.2|1114.4|1113.4|1115|1114.2|1114|1113.4|3241
1647850110000|2022-03-21 08:08:30|1114|1113.2|1114|1113.4|1114.4|1113.8|1114|1113.2|117
1647850120000|2022-03-21 08:08:40|1113.8|1113|1113.6|1112.8|1113.8|1113|1113.4|1112.6|2487
1647850130000|2022-03-21 08:08:50|1113.4|1112.6|1113.6|1113|1113.6|1113|1113.4|1112.6|5623
1647850140000|2022-03-21 08:09:00|1113.4|1112.8|1113.6|1112.8|1113.6|1113|1113.4|1112.6|1893
1647850150000|2022-03-21 08:09:10|1113.4|1112.6|1113.2|1112.4|1113.6|1113.2|1113|1112.4|3276
1647850160000|2022-03-21 08:09:20|1113.4|1112.6|1118.8|1117.8|1119.2|1118.4|1113.4|1112.6|38398
1647850170000|2022-03-21 08:09:30|1119.4|1118|1119.8|1119.2|1120|1119.2|1119|1118|8631
1647850180000|2022-03-21 08:09:40|1120|1119.4|1121|1120.2|1122|1121|1120|1119.4|10403
1647850190000|2022-03-21 08:09:50|1120.8|1120|1122.2|1121|1122.2|1121.4|1120.2|1119.2|3926
1647850200000|2022-03-21 08:10:00|1122.4|1121.2|1121.8|1121|1123|1122|1121.8|1121|9479
1647850210000|2022-03-21 08:10:10|1122|1121.2|1122.4|1121.6|1122.6|1122|1122|1121.2|11643
1647850220000|2022-03-21 08:10:20|1122.2|1121.4|1122.8|1122.2|1122.8|1122.2|1122|1121.4|4792
1647850230000|2022-03-21 08:10:30|1123|1122.4|1124|1123|1124.2|1123.8|1123|1122.4|16347
1647850240000|2022-03-21 08:10:40|1123.6|1122.8|1124|1123|1124|1123|1123.2|1122.6|502
1647850250000|2022-03-21 08:10:50|1123.4|1122.8|1121.4|1120.6|1123.4|1122.8|1121.4|1120.6|11122
1647850260000|2022-03-21 08:11:00|1121.6|1120.8|1122.6|1122|1122.8|1122|1121|1120.2|4802
1647850270000|2022-03-21 08:11:10|1122.8|1121.8|1122|1121.2|1122.8|1121.8|1121.8|1121.2|2136
1647850280000|2022-03-21 08:11:20|1122.2|1121.8|1122.2|1121.6|1122.6|1121.8|1121.8|1121.2|3630
1647850290000|2022-03-21 08:11:30|1122.4|1121.4|1121.4|1120.4|1122.6|1122|1120.8|1119.8|9027
1647850300000|2022-03-21 08:11:40|1121.6|1120.8|1122.2|1121.6|1122.8|1122|1121.6|1120.8|5788
1647850310000|2022-03-21 08:11:50|1122|1121.4|1121.2|1120.4|1122|1121.4|1121.2|1120.4|2111
1647850320000|2022-03-21 08:12:00|1121|1120|1119.6|1118.8|1121|1120.4|1118.4|1118|15312
1647850330000|2022-03-21 08:12:10|1119.4|1118.6|1121.6|1121|1121.6|1121|1119.2|1118.4|9937
1647850340000|2022-03-21 08:12:20|1121.8|1121.2|1120|1119.2|1122.2|1121.4|1120|1118.8|9852
1647850350000|2022-03-21 08:12:30|1119.8|1119.4|1120.2|1119.6|1120.2|1119.6|1119|1118.4|6204
1647850360000|2022-03-21 08:12:40|1120|1119.2|1121|1120.4|1121.4|1120.8|1120|1119.2|3839
1647850370000|2022-03-21 08:12:50|1120.8|1120|1120.8|1120|1121|1120.6|1120.6|1119.6|639
1647850380000|2022-03-21 08:13:00|1120.6|1119.6|1120.2|1119.6|1120.6|1119.6|1119.8|1119.2|1000
1647850390000|2022-03-21 08:13:10|1120.6|1119.8|1121|1120.2|1121|1120.4|1120.4|1119.6|4466
1647850400000|2022-03-21 08:13:20|1120.8|1120|1120.8|1120|1120.8|1120|1120.2|1119.6|15989
1647850410000|2022-03-21 08:13:30|1121|1120.2|1121.8|1121.2|1122.4|1121.6|1121|1120.2|7793
1647850420000|2022-03-21 08:13:40|1121.6|1120.8|1123.6|1122.6|1124|1123|1121.4|1120.4|6108
1647850430000|2022-03-21 08:13:50|1123.4|1122.4|1123|1122.2|1123.4|1122.4|1122.4|1121.8|3216
1647850440000|2022-03-21 08:14:00|1123.4|1122.4|1123.6|1123.2|1124|1123.2|1123.4|1122.4|4500
1647850450000|2022-03-21 08:14:10|1124|1123|1124|1123.2|1124|1123.4|1124|1123|571
1647850460000|2022-03-21 08:14:20|1123.8|1123|1123.8|1123|1124|1123.2|1123.6|1123|735
1647850470000|2022-03-21 08:14:30|1123.6|1122.6|1123.2|1122.4|1123.6|1122.8|1122.8|1122|4125
1647850480000|2022-03-21 08:14:40|1123|1122.8|1122.6|1122|1123|1122.8|1122.2|1121.6|695
1647850490000|2022-03-21 08:14:50|1122.8|1121.8|1123.2|1122.4|1123.2|1122.4|1122.2|1121.4|3157
1647850500000|2022-03-21 08:15:00|1123.4|1122.6|1124|1123.4|1124|1123.6|1123.4|1122.6|3512
1647850510000|2022-03-21 08:15:10|1124.4|1123.6|1123|1122.4|1124.6|1124|1123|1122.2|11632
1647850520000|2022-03-21 08:15:20|1123.4|1122.6|1123.4|1122.8|1124|1123.4|1123.2|1122.6|6276
1647850530000|2022-03-21 08:15:30|1123.2|1122.4|1122.4|1121.6|1123.2|1122.4|1122.4|1121.6|3363
1647850540000|2022-03-21 08:15:40|1122.6|1121.8|1122|1121.2|1123.4|1122.6|1121.8|1121|13869
1647850550000|2022-03-21 08:15:50|1122.2|1121.4|1123.4|1122.8|1123.4|1122.8|1122.2|1121.4|17106
1647850560000|2022-03-21 08:16:00|1123.8|1123|1123|1122.4|1124.2|1123.6|1122.6|1122|7656
1647850570000|2022-03-21 08:16:10|1123.2|1122.6|1123|1122.4|1123.8|1123.2|1122.8|1122.4|4162
1647850580000|2022-03-21 08:16:20|1123.4|1122.6|1123.8|1123.2|1124|1123.2|1123.4|1122.6|4218
1647850590000|2022-03-21 08:16:30|1123.6|1123.4|1124|1123.4|1124.8|1124|1122.8|1121.8|7182
1647850600000|2022-03-21 08:16:40|1124.2|1123.6|1124|1123.2|1124.2|1123.8|1123.6|1122.8|2019
1647850610000|2022-03-21 08:16:50|1123.8|1123.4|1124|1123.4|1124.2|1123.8|1123.8|1123.2|1942
1647850620000|2022-03-21 08:17:00|1123.8|1123.6|1124|1123.4|1124|1123.6|1123.8|1123.2|1019
1647850630000|2022-03-21 08:17:10|1123.8|1123.6|1123.6|1123|1124|1123.6|1123.4|1123|2365
1647850640000|2022-03-21 08:17:20|1124|1123.2|1124|1123.4|1124.2|1123.8|1123.6|1123|6584
1647850650000|2022-03-21 08:17:30|1123.8|1123.6|1124|1123.4|1124|1123.6|1123.6|1123.2|2334
1647850660000|2022-03-21 08:17:40|1123.2|1123.2|1124|1123.4|1124.6|1123.8|1123.2|1123|10605
1647850670000|2022-03-21 08:17:50|1123.8|1123|1124|1123.4|1124|1123.4|1122.6|1122|2927
1647850680000|2022-03-21 08:18:00|1123.8|1123.6|1125.4|1124.8|1125.6|1125.2|1123.6|1123.2|41534
1647850690000|2022-03-21 08:18:10|1125.6|1125|1125.4|1124.8|1125.6|1125.2|1125.2|1124.8|12838
1647850700000|2022-03-21 08:18:20|1125.6|1125|1125.4|1124.8|1125.6|1125|1125.2|1124.8|4714
1647850710000|2022-03-21 08:18:30|1125.6|1125|1127|1126.6|1127|1126.6|1125.6|1125|7418
1647850720000|2022-03-21 08:18:40|1127.4|1126.8|1128|1127.4|1128|1127.4|1127.2|1126.8|14727
1647850730000|2022-03-21 08:18:50|1127.8|1127.6|1125.2|1124.6|1128.6|1127.8|1125|1124.6|110290
1647850740000|2022-03-21 08:19:00|1125.4|1124.8|1126.6|1126|1126.8|1126|1125.4|1124.8|20016
1647850750000|2022-03-21 08:19:10|1126.4|1125.8|1125|1124.4|1126.4|1125.8|1124.4|1123.6|32530
1647850760000|2022-03-21 08:19:20|1125.2|1124.6|1125.4|1124.8|1126|1125.2|1125|1124.2|7453
1647850770000|2022-03-21 08:19:30|1125.2|1124|1125.2|1124.8|1126.6|1126|1123.8|1123.6|28174
1647850780000|2022-03-21 08:19:40|1125.6|1124.6|1125.4|1125|1125.8|1125.2|1124.8|1124.2|24725
1647850790000|2022-03-21 08:19:50|1125.6|1125.2|1125.6|1125|1126.6|1126|1125.6|1124.8|27286
1647850800000|2022-03-21 08:20:00|1126|1125.2|1126|1125.6|1126.6|1126.2|1125.6|1125|7514
1647850810000|2022-03-21 08:20:10|1126.2|1125.8|1125|1124.4|1126.6|1126.2|1124.2|1123.6|27243
1647850820000|2022-03-21 08:20:20|1124.8|1124.2|1124.6|1124|1125.6|1125.2|1123.8|1123|26776
1647850830000|2022-03-21 08:20:30|1124.8|1123.8|1122.8|1122|1124.8|1124.4|1122.6|1121.8|37464
1647850840000|2022-03-21 08:20:40|1122.6|1121.8|1123.4|1122.8|1123.4|1123|1122|1121.6|9062
1647850850000|2022-03-21 08:20:50|1123.6|1123|1124|1123.6|1124|1123.6|1123.6|1123|4709
1647850860000|2022-03-21 08:21:00|1124.4|1123.8|1124.8|1124.2|1124.8|1124.2|1123.4|1122.6|16187
1647850870000|2022-03-21 08:21:10|1124.6|1123.8|1123.6|1123|1124.6|1123.8|1122.4|1121.8|12287
1647850880000|2022-03-21 08:21:20|1123.8|1123.2|1124.6|1124|1124.8|1124.2|1123.8|1123.2|3985
1647850890000|2022-03-21 08:21:30|1124.8|1124.2|1124.4|1124|1124.8|1124.2|1124|1123.4|2398
1647850900000|2022-03-21 08:21:40|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|518
1647850910000|2022-03-21 08:21:50|1124.2|1124|1124.4|1123.8|1124.6|1124|1124|1123.4|7966
1647850920000|2022-03-21 08:22:00|1124.6|1124|1123.6|1122.8|1124.8|1124.2|1123.2|1122.6|6173
1647850930000|2022-03-21 08:22:10|1123.4|1122.6|1124|1123.4|1124.6|1124|1123.4|1122.6|1541
1647850940000|2022-03-21 08:22:20||1123.6||1123.8||1123.8||1123.6|0
1647850950000|2022-03-21 08:22:30|1124.2|1124|1124.8|1124.4|1125|1124.6|1124.2|1123.8|25642
1647850960000|2022-03-21 08:22:40|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124|1123.6|3980
1647850970000|2022-03-21 08:22:50|1124.8|1124.2|1125|1124.2|1125.6|1124.8|1124.2|1123.6|23345
1647850980000|2022-03-21 08:23:00|1124.6|1124.4|1124.6|1123.8|1125|1124.4|1124.2|1123.4|3309
1647850990000|2022-03-21 08:23:10|1124.8|1124|1124.8|1124.2|1125.4|1124.8|1124.6|1123.8|1054
1647851000000|2022-03-21 08:23:20|1125.2|1124.4|1124.8|1124.2|1125.6|1124.8|1124.8|1124.2|10945
1647851010000|2022-03-21 08:23:30|1125|1124.4|1125|1124.4|1125|1124.6|1124.8|1124.2|4058
1647851020000|2022-03-21 08:23:40|1125.2|1124.6|1124.4|1123.8|1125.6|1125|1124|1123.4|20746
1647851030000|2022-03-21 08:23:50|1124.6|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1124|950
1647851040000|2022-03-21 08:24:00|1124.8|1124.4|1125.2|1124.6|1125.4|1124.8|1124.8|1124.2|8138
1647851050000|2022-03-21 08:24:10|1125|1124.4|1125|1124.6|1125|1124.6|1124.8|1124|817
1647851060000|2022-03-21 08:24:20||1124.8||1124.6||1124.8||1124.6|0
1647851070000|2022-03-21 08:24:30|1124.8|1124.4|1124.4|1123.8|1124.8|1124.6|1124.2|1123.6|9360
1647851080000|2022-03-21 08:24:40|1124.2|1123.6|1124.6|1124|1124.6|1124|1124|1123.4|3315
1647851090000|2022-03-21 08:24:50|1124.4|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124|1800
1647851100000|2022-03-21 08:25:00|1124.8|1124.4|1125|1124.4|1125.6|1125|1124.8|1124.2|6632
1647851110000|2022-03-21 08:25:10|1124.8|1124.2|1125|1124.6|1125.4|1125|1124.8|1124.2|4510
1647851120000|2022-03-21 08:25:20|1125.2|1124.8|1125.2|1124.8|1125.2|1125|1124.8|1124.4|5799
1647851130000|2022-03-21 08:25:30|1125|1124.6|1124|1123.4|1125|1124.6|1123.6|1123.2|12664
1647851140000|2022-03-21 08:25:40|1124.2|1123.6|1124.2|1123.8|1124.6|1124|1123.8|1123.2|6213
1647851150000|2022-03-21 08:25:50|||||||||599
1647851160000|2022-03-21 08:26:00|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|2246
1647851170000|2022-03-21 08:26:10|1124.8||1124.8||1124.8||1124.6||0
1647851180000|2022-03-21 08:26:20|1125|1124.4|1124.8|1124.4|1125|1124.6|1124.6|1124.2|2741
1647851190000|2022-03-21 08:26:30|1124.6|1124.6|1124.2|1123.8|1124.8|1124.6|1124.2|1123.6|8345
1647851200000|2022-03-21 08:26:40|1124|1123.6|1123.8|1123.2|1124.2|1123.6|1123.4|1123|27139
1647851210000|2022-03-21 08:26:50|1124|1123.4|1124.6|1124.2|1124.8|1124.2|1123.8|1123.2|623
1647851220000|2022-03-21 08:27:00|1124.8|1124.4|1124.8|1124.2|1125|1124.6|1124.4|1124|5790
1647851230000|2022-03-21 08:27:10|1124.6|1124|1124.4|1124|1124.8|1124|1124.2|1123.8|2887
1647851240000|2022-03-21 08:27:20|1124.2|1123.8|1122.8|1122.2|1124.2|1123.8|1122.4|1122|10006
1647851250000|2022-03-21 08:27:30|1123|1122.4|1123|1122.6|1123.2|1123|1122.8|1122.4|5696
1647851260000|2022-03-21 08:27:40|1123.2|1122.8|1123.8|1123.4|1124|1123.4|1123.2|1122.4|9730
1647851270000|2022-03-21 08:27:50|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123|1122.4|3452
1647851280000|2022-03-21 08:28:00|1123.8|1123.2|1124|1123.4|1124|1123.6|1123.6|1123|2758
1647851290000|2022-03-21 08:28:10|1123.8|1123.6|1123.8|1123.2|1124.4|1124|1123|1122.8|28873
1647851300000|2022-03-21 08:28:20|1123.6|1123|1124.2|1123.8|1124.2|1123.8|1123|1122.4|7627
1647851310000|2022-03-21 08:28:30|1124.4|1124|1123.8|1123.2|1124.8|1124.2|1123.8|1123.2|2034
1647851320000|2022-03-21 08:28:40|1124|1123.4|1124.2|1123.6|1124.2|1123.6|1123.4|1123.2|903
1647851330000|2022-03-21 08:28:50|1124.4|1123.8|1123.8|1123.4|1124.4|1124|1123.8|1123.2|747
1647851340000|2022-03-21 08:29:00|1124|1123.6|1124.8|1124.4|1124.8|1124.4|1123.8|1123.4|3951
1647851350000|2022-03-21 08:29:10|1124.6|1124.2|1124.4|1123.8|1124.6|1124.2|1124.2|1123.8|3000
1647851360000|2022-03-21 08:29:20|1124.2|1123.6|1123.6|1123.2|1124.2|1123.6|1123.2|1122.8|8014
1647851370000|2022-03-21 08:29:30|1123.8|1123.4|1123.6|1123.2|1124.4|1123.8|1123.6|1123.2|4740
1647851380000|2022-03-21 08:29:40|1123.4|1123|1123|1122.6|1123.6|1123|1123|1122.4|2566
1647851390000|2022-03-21 08:29:50|1122.8|1122.4|1122.6|1122|1123|1122.6|1122.4|1122|0
1647851400000|2022-03-21 08:30:00|1122.4|1121.8|1123|1122.6|1123.2|1122.8|1122.2|1121.8|3291
1647851410000|2022-03-21 08:30:10|1123.2|1122.8|1123.4|1123|1123.8|1123.2|1123|1122.6|6253
1647851420000|2022-03-21 08:30:20|1123.6|1123.2|1123.2|1122.6|1123.6|1123.2|1122.6|1122.2|7886
1647851430000|2022-03-21 08:30:30|1123.4|1122.8|1123.4|1122.8|1123.6|1123.2|1123|1122.4|6668
1647851440000|2022-03-21 08:30:40|1123.6|1123|1123.2|1122.8|1123.8|1123.4|1123|1122.4|28319
1647851450000|2022-03-21 08:30:50|1123|1122.6|1123.4|1122.8|1123.6|1123|1123|1122.4|6563
1647851460000|2022-03-21 08:31:00|1123.2|1122.6|1124.2|1123.6|1124.2|1123.6|1122.4|1122|8817
1647851470000|2022-03-21 08:31:10|1124.4|1123.8|1124.2|1123.6|1124.4|1124|1124.2|1123.6|100
1647851480000|2022-03-21 08:31:20|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1123.8|1123.4|819
1647851490000|2022-03-21 08:31:30|1124.2|1124|1124.4|1124|1124.4|1124|1124.2|1123.6|2236
1647851500000|2022-03-21 08:31:40|1124.6|1124.2|1124.8|1124.4|1125.4|1124.8|1124.6|1124.2|5576
1647851510000|2022-03-21 08:31:50|1125|1124.6|1125.2|1124.6|1125.2|1124.8|1124.8|1124.4|3367
1647851520000|2022-03-21 08:32:00|1125|1124.8|1125|1124.6|1125.4|1125|1124.6|1124.4|18150
1647851530000|2022-03-21 08:32:10|1125.2|1124.8|1125.2|1124.6|1125.2|1125|1124.8|1124.2|11228
1647851540000|2022-03-21 08:32:20|1125|1124.4|1124.6|1124|1125.2|1124.8|1124.4|1123.8|9280
1647851550000|2022-03-21 08:32:30|1124.4|1123.8|1125|1124.4|1125.4|1125|1124.2|1123.6|17001
1647851560000|2022-03-21 08:32:40|1124.8|1124.2|1125|1124.4|1125|1124.4|1124.4|1124|2523
1647851570000|2022-03-21 08:32:50|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.6|1124|1780
1647851580000|2022-03-21 08:33:00|1124.6|1124.4|1124.8|1124.2|1124.8|1124.4|1124.6|1124.2|940
1647851590000|2022-03-21 08:33:10|1124.6|1124|1124|1123.6|1124.6|1124|1124|1123.6|14767
1647851600000|2022-03-21 08:33:20|1123.8|1123.4|1123.4|1123|1123.8|1123.6|1123.4|1123|3053
1647851610000|2022-03-21 08:33:30|1123.6|1122.8|1124.2|1123.8|1124.4|1124|1123.6|1122.8|2947
1647851620000|2022-03-21 08:33:40|1124.4|1124|1124.2|1123.8|1124.6|1124|1124.2|1123.8|2
1647851630000|2022-03-21 08:33:50|1124|1123.6|1124.6|1124.2|1124.6|1124.2|1124|1123.4|6672
1647851640000|2022-03-21 08:34:00|1124.4|1124|1123.6|1123|1124.4|1124|1123.4|1122.8|6964
1647851650000|2022-03-21 08:34:10|1123.4|1122.8|1123|1122.4|1123.6|1123|1122.8|1122.2|0
1647851660000|2022-03-21 08:34:20|1122.8|1122.2|1122.4|1121.8|1123.2|1122.8|1122.4|1121.8|3988
1647851670000|2022-03-21 08:34:30|1122.2|1122|1122.2|1121.8|1122.4|1122|1122|1121.8|1241
1647851680000|2022-03-21 08:34:40|1122|1121.6|1121.6|1121.2|1122|1121.6|1121.2|1121|4337
1647851690000|2022-03-21 08:34:50|1121.8|1121|1121.8|1121.2|1121.8|1121.2|1121.6|1121|17
1647851700000|2022-03-21 08:35:00|1121.6|1121|1121.2|1120.6|1122|1121.6|1121|1120.6|4478
1647851710000|2022-03-21 08:35:10|1121|1120.8|1122.6|1122.2|1122.8|1122.2|1120.8|1120.8|2303
1647851720000|2022-03-21 08:35:20|1122.8|1122.4|1122.4|1122.2|1123.2|1122.6|1122.4|1122|2936
1647851730000|2022-03-21 08:35:30|1122.6|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.4|1404
1647851740000|2022-03-21 08:35:40|1123.2|1122.8|1124.2|1123.6|1124.2|1123.8|1123.2|1122.8|837
1647851750000|2022-03-21 08:35:50|1124.4|1123.8|1124.2|1123.6|1124.4|1124|1123.8|1123.2|3005
1647851760000|2022-03-21 08:36:00|1124.4|1123.8|1124.8|1124.2|1124.8|1124.2|1124.4|1123.8|1975
1647851770000|2022-03-21 08:36:10|1125|1124.4|1124.8|1124.2|1125.2|1124.8|1124.4|1124|3210
1647851780000|2022-03-21 08:36:20|1125|1124.4|1124.6|1124.2|1125|1124.4|1124.6|1124.2|818
1647851790000|2022-03-21 08:36:30|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.4|3002
1647851800000|2022-03-21 08:36:40|1124.6|1124.2|1125|1124.6|1125.2|1124.8|1124.6|1124.2|7045
1647851810000|2022-03-21 08:36:50|1125.2|1124.8|1125|1124.4|1125.4|1125|1124.4|1124.2|7426
1647851820000|2022-03-21 08:37:00|1125.2|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.6|3488
1647851830000|2022-03-21 08:37:10|1125|1124.6|1125|1124.6|1125.6|1125.2|1125|1124.6|2718
1647851840000|2022-03-21 08:37:20|1124.8|1124.4|1125|1124.6|1125|1124.8|1124.8|1124.4|6045
1647851850000|2022-03-21 08:37:30|1125.2|1124.4|1125|1124.8|1125.4|1125|1125|1124.4|8088
1647851860000|2022-03-21 08:37:40|1125.2|1124.6|1125|1124.6|1125.2|1124.8|1124.8|1124.4|3037
1647851870000|2022-03-21 08:37:50|1124.8|1124.4|1125|1124.6|1125.2|1124.8|1124.8|1124.2|18449
1647851880000|2022-03-21 08:38:00|||||||||165
1647851890000|2022-03-21 08:38:10|1124.8|1124.8|1125|1124.6|1125.2|1124.8|1124.8|1124.6|2240
1647851900000|2022-03-21 08:38:20|1124.8||1124.8||1124.8||1124.8||0
1647851910000|2022-03-21 08:38:30|1125|1124.4|1125|1124.4|1125.2|1124.6|1124.8|1124.4|11949
1647851920000|2022-03-21 08:38:40|1124.8|1124.2|1125.2|1124.6|1125.2|1124.6|1124.4|1124.2|2814
1647851930000|2022-03-21 08:38:50|1125|1124.8|1125.2|1124.6|1125.2|1124.8|1125|1124.6|706
1647851940000|2022-03-21 08:39:00|1125|1124.8|1125.2|1124.6|1125.4|1125|1125|1124.6|8881
1647851950000|2022-03-21 08:39:10|1125|1124.4|1124.6|1124|1125|1124.4|1124.6|1124|4023
1647851960000|2022-03-21 08:39:20|1124.8|1124.2|1125.2|1124.8|1125.8|1125.4|1124.8|1124.2|12116
1647851970000|2022-03-21 08:39:30|1125|1124.6|1125.2|1124.8|1125.4|1124.8|1125|1124.4|2000
1647851980000|2022-03-21 08:39:40|1125.4|1125|1125.4|1125.2|1125.4|1125.2|1125.4|1124.8|0
1647851990000|2022-03-21 08:39:50|1125.6|1125.4|1125.6|1125.2|1126|1125.4|1125.4|1125|4282
1647852000000|2022-03-21 08:40:00|||||||||112
1647852010000|2022-03-21 08:40:10|1125.8|1125.4|1127.6|1127|1127.6|1127.2|1125.8|1125.4|18177
1647852020000|2022-03-21 08:40:20|1127.4|1127.2|1128|1127.4|1128.8|1128.2|1127.4|1127|20164
1647852030000|2022-03-21 08:40:30|1128.2|1127.6|1127.6|1127.4|1128.2|1127.6|1127.6|1127.4|9
1647852040000|2022-03-21 08:40:40|1127.8|1127.2|1128|1127.6|1128|1127.6|1127.2|1126.6|6586
1647852050000|2022-03-21 08:40:50|1127.8|1127.4|1128.2|1127.8|1128.8|1128.4|1127.6|1127.2|15955
1647852060000|2022-03-21 08:41:00|1128.4|1127.6|1128.6|1128|1128.6|1128|1128.4|1127.6|395
1647852070000|2022-03-21 08:41:10|1128.4|1127.8|1127|1126.6|1128.4|1128|1126|1125.6|82174
1647852080000|2022-03-21 08:41:20|1126.8|1126.8|1127.4|1126.8|1127.6|1127.2|1126.4|1126.2|161428
1647852090000|2022-03-21 08:41:30|1127.6|1127|1126.8|1126.2|1127.6|1127.4|1126.6|1126.2|7500
1647852100000|2022-03-21 08:41:40|1126.6|1126.4|1126.4|1125.8|1126.6|1126.4|1125.8|1125.4|8487
1647852110000|2022-03-21 08:41:50|1126.2|1126|1126.8|1126.4|1127|1126.4|1126.2|1126|1335
1647852120000|2022-03-21 08:42:00|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|6028
1647852130000|2022-03-21 08:42:10|1127|1126.6|1126.4|1126|1127|1126.6|1126.4|1126|20691
1647852140000|2022-03-21 08:42:20|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.2|1126|4760
1647852150000|2022-03-21 08:42:30|1126.8|1126|1127.2|1126.6|1127.4|1126.8|1126.6|1126|7834
1647852160000|2022-03-21 08:42:40|1127|1126.4|1127.2|1126.8|1127.2|1126.8|1126.6|1126|11877
1647852170000|2022-03-21 08:42:50|1127.4|1127|1127.2|1127|1127.6|1127.2|1127.2|1126.8|5708
1647852180000|2022-03-21 08:43:00|1127|1126.8|1126.4|1125.8|1127|1126.8|1126.4|1125.8|2846
1647852190000|2022-03-21 08:43:10|1126.2|1125.6|1125.4|1125|1126.4|1125.6|1125.2|1124.6|940
1647852200000|2022-03-21 08:43:20|1125.6|1125.2|1125.2|1124.8|1126|1125.6|1125.2|1124.8|10537
1647852210000|2022-03-21 08:43:30|1125|1124.6|1125.4|1125|1125.4|1125|1125|1124.6|2284
1647852220000|2022-03-21 08:43:40|1125.2|1124.8|1124.6|1124.2|1125.2|1124.8|1124.6|1124.2|2627
1647852230000|2022-03-21 08:43:50|1124.4|1124|1125.2|1124.8|1125.2|1124.8|1124.2|1123.8|3529
1647852240000|2022-03-21 08:44:00|1125.4|1124.6|1124.6|1124.2|1125.4|1124.8|1124.6|1124.2|1396
1647852250000|2022-03-21 08:44:10|1124.4|1124.4|1124.4|1124.2|1125.4|1124.8|1124.4|1124|5678
1647852260000|2022-03-21 08:44:20|1124.6|1124|1124.4|1123.8|1124.6|1124|1124.2|1123.8|830
1647852270000|2022-03-21 08:44:30|1124.6|1124|1125|1124.4|1125|1124.4|1124.4|1124|600
1647852280000|2022-03-21 08:44:40|1124.8|1124.2|1125|1124.6|1125.2|1124.6|1124.8|1124.2|0
1647852290000|2022-03-21 08:44:50|1124.8|1124.4|1124.8|1124.4|1124.8|1124.6|1124.6|1124|861
1647852300000|2022-03-21 08:45:00|1125|1124.6|1125.6|1125|1125.8|1125.2|1125|1124.6|1500
1647852310000|2022-03-21 08:45:10|1125.4|1124.8|1125|1124.4|1125.6|1125|1124.8|1124.2|468
1647852320000|2022-03-21 08:45:20|1125.2|1124.6|1125.4|1124.8|1125.4|1125|1125.2|1124.6|1025
1647852330000|2022-03-21 08:45:30|1125.2|1125|1126|1125.4|1126|1125.4|1125|1124.6|5031
1647852340000|2022-03-21 08:45:40|1126.2|1125.6|1126.8|1126.2|1126.8|1126.2|1126.2|1125.6|0
1647852350000|2022-03-21 08:45:50|1127|1126.4|1126.8|1126.2|1127|1126.6|1126.6|1126.2|1552
1647852360000|2022-03-21 08:46:00|1127|1126.4|1127|1126.6|1127.6|1127|1127|1126.4|3893
1647852370000|2022-03-21 08:46:10|1127.2|1126.8|1128.2|1127.8|1128.6|1128.2|1127.2|1126.8|7699
1647852380000|2022-03-21 08:46:20|1128.4|1128|1128.6|1128|1128.6|1128.2|1128.4|1128|1206
1647852390000|2022-03-21 08:46:30||1128.2||1128.2||1128.2||1128.2|660
1647852400000|2022-03-21 08:46:40|1128.8|1128.4|1128|1127.8|1129|1128.6|1128|1127.8|9985
1647852410000|2022-03-21 08:46:50|1128.2|1128|1127.2|1126.8|1128.2|1128|1127.2|1126.8|14147
1647852420000|2022-03-21 08:47:00|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.4|1126.8|263
1647852430000|2022-03-21 08:47:10|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.4|1127|1740
1647852440000|2022-03-21 08:47:20|1127.8|1127.4|1127|1126.4|1127.8|1127.4|1127|1126.2|8751
1647852450000|2022-03-21 08:47:30|1126.8|1126.2|1126.8|1126.2|1126.8|1126.4|1126.4|1125.8|8181
1647852460000|2022-03-21 08:47:40||1126.4||1126.4||1126.6||1126.4|0
1647852470000|2022-03-21 08:47:50|1126.6|1126.2|1125.4|1125|1126.8|1126.2|1125.4|1125|12661
1647852480000|2022-03-21 08:48:00|1125.2|1124.8|1125.4|1125|1125.4|1125.2|1125.2|1124.8|624
1647852490000|2022-03-21 08:48:10|1125.6|1125.2|1125.2|1124.6|1125.6|1125.2|1125|1124.4|10952
1647852500000|2022-03-21 08:48:20|1125.4|1124.8|1125.6|1125.2|1125.6|1125.2|1125.2|1124.6|1201
1647852510000|2022-03-21 08:48:30|1125.4|1125|1124.4|1124|1125.4|1125|1124.2|1123.8|857
1647852520000|2022-03-21 08:48:40|1124.2|1123.8|1124.4|1124|1124.4|1124|1124|1123.6|1340
1647852530000|2022-03-21 08:48:50|1124.6|1124.2|1124.2|1123.8|1124.8|1124.6|1124.2|1123.8|3427
1647852540000|2022-03-21 08:49:00|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.2|12060
1647852550000|2022-03-21 08:49:10||1123.6||1123.4||1123.6||1123.2|814
1647852560000|2022-03-21 08:49:20|1124|1123.6|1124|1123.4|1124.2|1123.8|1123.6|1123.4|5316
1647852570000|2022-03-21 08:49:30|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124|1123.4|655
1647852580000|2022-03-21 08:49:40|1124|1123.4|1123.8|1123.4|1124|1123.6|1123.6|1123.4|869
1647852590000|2022-03-21 08:49:50|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.8|1123.4|58
1647852600000|2022-03-21 08:50:00|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|0
1647852610000|2022-03-21 08:50:10|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.4|1123|1524
1647852620000|2022-03-21 08:50:20|1123.4|1123|1124.2|1123.8|1124.4|1124.2|1123.4|1123|30764
1647852630000|2022-03-21 08:50:30|1124|1124|1124.6|1124.2|1124.8|1124.2|1124|1124|7621
1647852640000|2022-03-21 08:50:40|1124.8|1124.6|1124.6|1124|1125.4|1125|1124.2|1124|6091
1647852650000|2022-03-21 08:50:50|1124.4|1124.2|1124.6|1124|1124.6|1124.2|1124.4|1123.8|500
1647852660000|2022-03-21 08:51:00|1124.8|1124.2|1125|1124.6|1125|1124.6|1124.8|1124.2|1646
1647852670000|2022-03-21 08:51:10|1124.8|1124.4|1125|1124.4|1125|1124.4|1124.8|1124.4|30
1647852680000|2022-03-21 08:51:20|1124.8|1124.2|1124.6|1124|1124.8|1124.2|1124|1123.6|7259
1647852690000|2022-03-21 08:51:30|1124.4|1123.8|1123.2|1122.8|1124.6|1124|1122.8|1122.2|3327
1647852700000|2022-03-21 08:51:40|1123.4|1122.6|1123.8|1123.4|1124|1123.4|1123.4|1122.6|3950
1647852710000|2022-03-21 08:51:50|1123.6|1123.2|1123.4|1122.8|1123.6|1123.2|1123.2|1122.6|1494
1647852720000|2022-03-21 08:52:00||1123||1122.8||1123||1122.8|0
1647852730000|2022-03-21 08:52:10|1123.2|1122.6|1123.4|1122.8|1123.4|1122.8|1123.2|1122.4|0
1647852740000|2022-03-21 08:52:20|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1123|327
1647852750000|2022-03-21 08:52:30|1123.2|1122.8|1123.2|1122.6|1123.2|1122.8|1123.2|1122.6|0
1647852760000|2022-03-21 08:52:40|1123|1122.8|1123.2|1122.8|1123.2|1122.8|1123|1122.4|957
1647852770000|2022-03-21 08:52:50|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1122.8|1122.6|472
1647852780000|2022-03-21 08:53:00|1123|1122.6|1122.4|1122|1123.2|1122.6|1122.2|1122|4338
1647852790000|2022-03-21 08:53:10|1122.2|1121.8|1122.2|1121.6|1122.2|1121.8|1122|1121.6|4138
1647852810000|2022-03-21 08:53:30|1122|1121.4|1121|1120.6|1122|1121.4|1120.8|1120.4|3487
1647852820000|2022-03-21 08:53:40|1120.8|1120.4|1120.8|1120.4|1121|1120.4|1120.6|1120.4|1346
1647852830000|2022-03-21 08:53:50|1121|1120.6|1121|1120.4|1121|1120.6|1120.6|1120.2|4536
1647852840000|2022-03-21 08:54:00|1121.2|1120.6|1120.6|1120.2|1121.6|1121|1120.6|1120|4339
1647852850000|2022-03-21 08:54:10|1120.4|1120|1119.8|1119.4|1120.4|1120|1119.2|1119|10191
1647852860000|2022-03-21 08:54:20|1120|1119.2|1119.8|1119.2|1120|1119.6|1119.8|1119.2|2434
1647852870000|2022-03-21 08:54:30|1119.6|1119|1119.4|1119|1119.6|1119|1118.8|1118.2|6069
1647852880000|2022-03-21 08:54:40|1119.2|1118.8|1119.2|1118.6|1119.4|1119|1119|1118.4|0
1647852890000|2022-03-21 08:54:50|1119|1118.4|1118.8|1118.2|1119|1118.4|1118.4|1117.8|4880
1647852900000|2022-03-21 08:55:00|1119|1118.4|1119.2|1118.6|1119.2|1118.8|1119|1118.4|400
1647852910000|2022-03-21 08:55:10|1119.4|1119|1118|1117.6|1119.6|1119|1117.4|1116.8|19611
1647852930000|2022-03-21 08:55:30|1117.8|1117.4|1117.6|1117|1117.8|1117.4|1117.4|1117|9491
1647852940000|2022-03-21 08:55:40|1117.8|1117.2|1117.6|1117|1117.8|1117.4|1117.6|1117|2236
1647852950000|2022-03-21 08:55:50|1117.4|1116.8|1117.2|1117|1117.4|1117|1117.2|1116.6|2178
1647852960000|2022-03-21 08:56:00|1117.4|1117.2|1118.6|1118|1118.8|1118.2|1117.4|1116.8|6340
1647852970000|2022-03-21 08:56:10|1118.4|1117.8|1118|1117.6|1118.4|1118|1118|1117.6|1030
1647852980000|2022-03-21 08:56:20|1118.2|1117.4|1118|1117.4|1118.4|1117.8|1117.6|1117.2|4283
1647852990000|2022-03-21 08:56:30|1117.8|1117.2|1117.4|1116.8|1117.8|1117.2|1117.4|1116.8|0
1647853000000|2022-03-21 08:56:40|1117.6|1117|1117.6|1117|1118|1117.4|1117.2|1116.8|2745
1647853010000|2022-03-21 08:56:50|1117.8|1117.2|1118.2|1117.8|1118.2|1117.8|1117.8|1117.2|154
1647853020000|2022-03-21 08:57:00|1118|1117.4|1119|1118.4|1119|1118.4|1117.6|1117.2|13130
1647853030000|2022-03-21 08:57:10|1118.8|1118.6|1119.6|1119|1119.6|1119.4|1118.8|1118.6|1733
1647853040000|2022-03-21 08:57:20|1119.4|1118.8|1120|1119.4|1120|1119.4|1119.4|1118.8|519
1647853050000|2022-03-21 08:57:30|1119.8|1119.2|1119.6|1119.4|1119.8|1119.4|1119.6|1119|2067
1647853060000|2022-03-21 08:57:40|1119.4|1119.2|1119.2|1118.6|1119.6|1119.2|1119.2|1118.6|2425
1647853070000|2022-03-21 08:57:50|1119.4|1118.8|1119.6|1119.2|1119.6|1119.2|1119.4|1118.8|2190
1647853080000|2022-03-21 08:58:00|1119.8|1119.4|1120.2|1119.4|1120.2|1120|1119.8|1119.4|1163
1647853090000|2022-03-21 08:58:10|1120.4|1119.6|1119.8|1119.4|1120.4|1119.8|1119.8|1119.4|105
1647853100000|2022-03-21 08:58:20|1120|1119.8|1120.2|1119.8|1120.6|1120|1119.8|1119.4|16178
1647853110000|2022-03-21 08:58:30|1120.4|1119.6|1120.8|1120.2|1120.8|1120.2|1120.4|1119.6|230
1647853120000|2022-03-21 08:58:40|1121|1120|1120.8|1120.2|1121|1120.2|1120.6|1120|105
1647853140000|2022-03-21 08:59:00|1120.6|1120|1119.2|1118.8|1120.6|1120|1119.2|1118.8|11111
1647853150000|2022-03-21 08:59:10|1119.4|1119|1119.6|1119.4|1120|1119.4|1119.4|1119|4204
1647853160000|2022-03-21 08:59:20|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.2|1119|173
1647853170000|2022-03-21 08:59:30|1119.8|1119.4|1120|1119.2|1120|1119.6|1119.8|1119.2|2630
1647853180000|2022-03-21 08:59:40|1119.8|1119.4|1119.6|1119|1120.2|1120|1119.4|1119|8633
1647853190000|2022-03-21 08:59:50|1119.4|1119.2|1119.6|1119|1119.6|1119.2|1119.2|1119|3000
1647853200000|2022-03-21 09:00:00|1119.4|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119|1112
1647853220000|2022-03-21 09:00:20|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1647853230000|2022-03-21 09:00:30|1119.6|1119.2|1119.8|1119.4|1120|1119.6|1119.6|1119.2|2037
1647853240000|2022-03-21 09:00:40|1119.6|1119.6|1120|1119.4|1120|1119.6|1119.6|1119.2|2353
1647853250000|2022-03-21 09:00:50|1120.2|1119.6|1120.6|1120.2|1120.6|1120.2|1120.2|1119.6|3514
1647853260000|2022-03-21 09:01:00|1120.8|1120.4|1120.4|1120|1120.8|1120.4|1120.4|1120|1589
1647853270000|2022-03-21 09:01:10|1120.6|1120.2|1120.4|1120|1120.8|1120.2|1120.4|1120|2585
1647853290000|2022-03-21 09:01:30|1120.6||1120.6||1120.6||1120.4||0
1647853300000|2022-03-21 09:01:40|1120.4|1119.8|1119.6|1119.2|1120.6|1119.8|1119.6|1119.2|6954
1647853310000|2022-03-21 09:01:50|1119.8|1119|1119.6|1119|1119.8|1119.2|1119.4|1119|1861
1647853320000|2022-03-21 09:02:00|1119.4|1118.8|1119.8|1119.2|1119.8|1119.2|1119|1118.6|6269
1647853330000|2022-03-21 09:02:10|1120|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|9252
1647853340000|2022-03-21 09:02:20|1120.2|1119.8|1120.2|1119.8|1120.4|1120|1120|1119.6|9186
1647853350000|2022-03-21 09:02:30||1120||1119.8||1120||1119.8|1000
1647853370000|2022-03-21 09:02:50|1120|1119.6|1119.8|1119.2|1120|1119.6|1119.4|1119|3641
1647853380000|2022-03-21 09:03:00|1119.6|1119.4|1119|1118.6|1119.6|1119.4|1119|1118.6|383
1647853390000|2022-03-21 09:03:10|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.8|1118.4|1220
1647853400000|2022-03-21 09:03:20|1118.6|1118.2|1118.4|1118|1119|1118.4|1118.4|1118|2811
1647853410000|2022-03-21 09:03:30|1118.2|1117.8|1117.6|1117.2|1118.2|1117.8|1117.6|1117|610
1647853420000|2022-03-21 09:03:40|1117.8|1117.4|1117.2|1116.8|1117.8|1117.4|1117.2|1116.6|1273
1647853430000|2022-03-21 09:03:50|1117|1116.6|1117|1116.4|1117.2|1116.8|1116.6|1116|0
1647853440000|2022-03-21 09:04:00|1116.8|1116.2|1116.6|1116|1117|1116.2|1116.6|1116|0
1647853450000|2022-03-21 09:04:10|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.6|1116|0
1647853460000|2022-03-21 09:04:20|1116.6|1116.4|1116.8|1116.4|1116.8|1116.6|1116.6|1116.2|687
1647853470000|2022-03-21 09:04:30|1116.6|1116.2|1116.2|1115.6|1116.6|1116.4|1116.2|1115.6|1629
1647853480000|2022-03-21 09:04:40|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.2|1115.8|0
1647853490000|2022-03-21 09:04:50|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1115.6|1115.4|592
1647853500000|2022-03-21 09:05:00|1116|1115.4|1112.4|1111.8|1116.2|1115.4|1110.8|1110.2|85288
1647853510000|2022-03-21 09:05:10|1112.6|1112|1112|1111.8|1115|1114.4|1110.8|1110.2|81563
1647853520000|2022-03-21 09:05:20|1112.4|1112|1112|1111.4|1113.4|1113|1110.8|1110.4|24829
1647853530000|2022-03-21 09:05:30|1112.2|1111.6|1113|1112.4|1113.2|1112.8|1112.2|1111.6|7937
1647853540000|2022-03-21 09:05:40|1112.8|1112.2|1112|1111.2|1113.2|1112.8|1111.6|1111|9337
1647853550000|2022-03-21 09:05:50|1112.2|1111.4|1111.8|1111|1112.2|1111.8|1111.4|1111|9331
1647853560000|2022-03-21 09:06:00|1112|1111.2|1111.8|1111.2|1112|1111.4|1111.2|1110.6|5941
1647853570000|2022-03-21 09:06:10|1112|1111|1112.6|1111.8|1112.8|1112.2|1112|1111|1575
1647853580000|2022-03-21 09:06:20|1112.4|1111.6|1112.8|1112.2|1113.4|1112.8|1112|1111.4|2278
1647853590000|2022-03-21 09:06:30|1112.6|1112|1112.2|1111.6|1112.8|1112.2|1112.2|1111.6|0
1647853600000|2022-03-21 09:06:40|1112|1111.4|1112.6|1112.2|1112.6|1112.2|1111.4|1111.2|4917
1647853610000|2022-03-21 09:06:50|1112.4|1112|1112.2|1111.4|1112.4|1112|1112|1111.2|1633
1647853620000|2022-03-21 09:07:00|1112.4|1111.6|1112.4|1112|1112.6|1112.4|1112.4|1111.6|0
1647853630000|2022-03-21 09:07:10|1112.6|1112.2|1112.6|1112|1112.6|1112.2|1112.6|1112|0
1647853640000|2022-03-21 09:07:20|1112.4|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|0
1647853650000|2022-03-21 09:07:30|1112.4|1111.8|1112.4|1112|1112.6|1112|1112.2|1111.4|3057
1647853660000|2022-03-21 09:07:40|1112.6|1112.2|1113.6|1113|1114|1113.2|1112.6|1112.2|1771
1647853670000|2022-03-21 09:07:50|1113.4|1112.8|1113.8|1113|1113.8|1113.2|1113.2|1112.6|0
1647853680000|2022-03-21 09:08:00|1114|1113.4|1113.6|1113|1114|1113.4|1113.6|1113|0
1647853690000|2022-03-21 09:08:10|1113.8|1113.2|1114.8|1114|1115.2|1114.6|1113.8|1113.2|9481
1647853700000|2022-03-21 09:08:20|1114.6|1113.6|1114.4|1114|1114.6|1114|1114.2|1113.6|0
1647853710000|2022-03-21 09:08:30|1114.6|1114.2|1115|1114.4|1115|1114.4|1114.6|1114.2|368
1647853720000|2022-03-21 09:08:40|1115.2|1114.6|1115.8|1115|1115.8|1115.2|1115.2|1114.6|0
1647853730000|2022-03-21 09:08:50|1116|1115.2|1116|1115.4|1116.6|1116|1116|1115.2|2783
1647853740000|2022-03-21 09:09:00|1115.8|1115.6|1116.4|1115.8|1116.6|1116|1115.8|1115.2|4645
1647853750000|2022-03-21 09:09:10|1116.6|1116|1117.4|1116.8|1117.4|1117|1116.6|1116|2219
1647853760000|2022-03-21 09:09:20|1117.2|1117|1117|1116.6|1117.2|1117|1117|1116.6|0
1647853770000|2022-03-21 09:09:30|1116.8|1116.4|1117|1116.6|1117.4|1117|1116.6|1116|4981
1647853780000|2022-03-21 09:09:40|1116.8|1116.4|1117|1116.4|1117|1116.6|1116.8|1116.4|0
1647853790000|2022-03-21 09:09:50|1116.8|1116.2|1116|1115.4|1116.8|1116.2|1115.8|1115.2|2586
1647853800000|2022-03-21 09:10:00|1116.2|1115.6|1116.4|1115.8|1116.4|1116.2|1116|1115.6|4214
1647853810000|2022-03-21 09:10:10|1116.2|1116|1117.2|1116.6|1117.2|1116.6|1116.2|1115.8|623
1647853820000|2022-03-21 09:10:20|1117.4|1116.8|1117.2|1116.6|1117.6|1117.2|1117|1116.2|1200
1647853830000|2022-03-21 09:10:30|1117.4|1116.8|1117.6|1117|1117.6|1117|1117.2|1116.8|0
1647853840000|2022-03-21 09:10:40|1117.8|1117.2|1118.2|1117.8|1118.4|1118|1117.6|1117|4032
1647853850000|2022-03-21 09:10:50|1118|1117.6|1117.4|1117|1118|1117.6|1117.2|1116.6|12861
1647853860000|2022-03-21 09:11:00|||||||||2000
1647853870000|2022-03-21 09:11:10|1117.2|1116.8|1117.8|1117.2|1118|1117.4|1117|1116.6|4840
1647853880000|2022-03-21 09:11:20|1118|1117.4|1117.6|1117.2|1118|1117.4|1117.4|1116.8|5772
1647853890000|2022-03-21 09:11:30||1117||1117||1117.2||1116.8|0
1647853900000|2022-03-21 09:11:40|1117.4|1116.8|1118.2|1117.6|1118.2|1117.6|1117.2|1116.6|2327
1647853910000|2022-03-21 09:11:50|1118|1117.8|1118.4|1117.8|1118.4|1118|1118|1117.4|5045
1647853920000|2022-03-21 09:12:00||1118||1118||1118||1118|0
1647853930000|2022-03-21 09:12:10|1118.6|1118.2|1118.2|1117.6|1118.8|1118.2|1117.8|1117.6|4343
1647853940000|2022-03-21 09:12:20|1118|1117.4|1117.8|1117.2|1118|1117.4|1117.6|1117|2127
1647853950000|2022-03-21 09:12:30|1118|1117.4|1118|1117.4|1118|1117.6|1118|1117.4|0
1647853960000|2022-03-21 09:12:40|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.6|1117|0
1647853970000|2022-03-21 09:12:50|1118|1117.4|1117.8|1117.2|1118.2|1117.6|1117.8|1117.2|0
1647853990000|2022-03-21 09:13:10|1117.6|1117|1118.2|1117.6|1118.2|1117.8|1117.4|1116.8|598
1647854010000|2022-03-21 09:13:30|1118|1117.8|1118.2|1117.6|1118.2|1117.8|1118|1117.6|57
1647854020000|2022-03-21 09:13:40||1117.8||1117.8||1117.8||1117.8|0
1647854030000|2022-03-21 09:13:50|1118.4|1118|1117.8|1117.6|1118.6|1118.2|1117.8|1117.6|9660
1647854040000|2022-03-21 09:14:00||1117.4||1117.4||1117.6||1117.2|2092
1647854060000|2022-03-21 09:14:20|1117.6|1117.2|1117|1116.4|1117.6|1117.2|1116.8|1116.2|2037
1647854070000|2022-03-21 09:14:30|1116.8|1116.2|1117|1116.6|1117|1116.6|1116.8|1116.2|0
1647854080000|2022-03-21 09:14:40|1116.6|1116.4|1117|1116.4|1117|1116.6|1116.6|1116.2|1434
1647854090000|2022-03-21 09:14:50|1116.8|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|241
1647854100000|2022-03-21 09:15:00|1117|1116.6|1116.8|1116.2|1117.4|1117|1116.6|1116|9450
1647854110000|2022-03-21 09:15:10|1116.6|1116|1115.4|1115|1116.6|1116|1115.4|1114.8|0
1647854120000|2022-03-21 09:15:20|1115.2|1114.8|1115.8|1115.4|1116|1115.4|1114.8|1114.4|4536
1647854130000|2022-03-21 09:15:30|1116|1115.2|1115.8|1115.2|1116.4|1115.8|1115.8|1115.2|1551
1647854140000|2022-03-21 09:15:40|1116|1115.4|1116.4|1115.6|1116.6|1116.2|1116|1115.2|1923
1647854150000|2022-03-21 09:15:50|1116.6|1115.8|1116.6|1116|1116.6|1116.2|1116.2|1115.8|7
1647854160000|2022-03-21 09:16:00|1116.8|1116.2|1117|1116.4|1117|1116.6|1116.8|1116.2|799
1647854170000|2022-03-21 09:16:10|1117.2|1116.6|1117.2|1116.6|1117.4|1116.6|1116.6|1116.2|2644
1647854180000|2022-03-21 09:16:20||1116.8||1116.6||1116.8||1116.6|0
1647854190000|2022-03-21 09:16:30|1117.4|1116.8|1116.8|1116.2|1117.4|1117|1116.6|1116.2|7400
1647854200000|2022-03-21 09:16:40|1116.6|1116.4|1116.6|1116.4|1117|1116.4|1116.6|1116.4|550
1647854210000|2022-03-21 09:16:50|1116.4|1116.2|1117.4|1116.8|1117.6|1117|1116.4|1116|487
1647854220000|2022-03-21 09:17:00|1117.2|1116.6|1117.2|1116.8|1117.4|1116.8|1116.8|1116.4|0
1647854230000|2022-03-21 09:17:10|1117.4|1117|1117.2|1116.6|1117.6|1117|1117|1116.6|7094
1647854240000|2022-03-21 09:17:20|1117.4|1116.8|1117.6|1117.2|1117.6|1117.2|1117.2|1116.6|952
1647854250000|2022-03-21 09:17:30|1117.8|1117.4|1117.6|1117.4|1118|1117.4|1117.6|1117.2|647
1647854260000|2022-03-21 09:17:40||1117.2||1117.2||1117.4||1117.2|0
1647854270000|2022-03-21 09:17:50|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117|1116.8|3352
1647854280000|2022-03-21 09:18:00|1117.8|1117.4|1118|1117.8|1118|1117.8|1117.6|1117.2|4714
1647854290000|2022-03-21 09:18:10|1117.8|1117.6|1117.2|1116.6|1117.8|1117.6|1116.8|1116.6|10186
1647854300000|2022-03-21 09:18:20||1116.8||1116.6||1116.8||1116.6|0
1647854310000|2022-03-21 09:18:30|1117|1116.8|1117.2|1116.6|1117.2|1116.8|1117|1116.6|0
1647854320000|2022-03-21 09:18:40|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.4|1117|3202
1647854330000|2022-03-21 09:18:50|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|643
1647854340000|2022-03-21 09:19:00|1117.6|1117.2|1117.8|1117.6|1118.2|1117.8|1117.4|1117|14466
1647854350000|2022-03-21 09:19:10|1117.6|1117.4|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|1596
1647854360000|2022-03-21 09:19:20|1117.8|1117.4|1117.6|1117.2|1118.2|1118|1117.4|1117.2|14388
1647854370000|2022-03-21 09:19:30|1117.4|1117|1118.2|1118|1118.4|1118|1117.4|1117|2204
1647854380000|2022-03-21 09:19:40|1118.4|1118.2|1118.8|1118.2|1118.8|1118.4|1118.4|1118|3023
1647854390000|2022-03-21 09:19:50||1118.4||1118.4||1118.4||1118.2|0
1647854400000|2022-03-21 09:20:00|1119|1118.6|1119.4|1119|1120|1119.6|1119|1118.6|3101
1647854410000|2022-03-21 09:20:10|1119.2|1118.8|1119.2|1118.8|1119.2|1119|1119|1118.6|922
1647854420000|2022-03-21 09:20:20|1119|1118.6|1118.2|1117.8|1119|1118.6|1118.2|1117.8|2834
1647854430000|2022-03-21 09:20:30|1118|1117.6|1118.2|1117.6|1118.2|1117.8|1117.6|1117|5791
1647854440000|2022-03-21 09:20:40|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1117.6|1117.2|729
1647854450000|2022-03-21 09:20:50|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|500
1647854460000|2022-03-21 09:21:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1647854470000|2022-03-21 09:21:10|1118.6|1118.2|1118|1117.6|1118.6|1118.2|1118|1117.6|3176
1647854480000|2022-03-21 09:21:20|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118.2|1117.8|423
1647854490000|2022-03-21 09:21:30|1118.6|1118|1118.4|1118|1118.6|1118|1118.2|1117.6|0
1647854500000|2022-03-21 09:21:40|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1647854510000|2022-03-21 09:21:50|1118.4|1118|1118.6|1118|1118.6|1118|1118.4|1118|1259
1647854520000|2022-03-21 09:22:00|1118.8|1118.2|1117.8|1117.6|1119|1118.4|1117.8|1117.4|18091
1647854530000|2022-03-21 09:22:10|1117.6|1117.4|1118|1117.4|1118.2|1117.6|1117.4|1116.8|1564
1647854540000|2022-03-21 09:22:20|1118.2|1117.6|1118|1117.4|1118.2|1117.6|1117.8|1117.4|790
1647854550000|2022-03-21 09:22:30|1117.8|1117.2|1118|1117.4|1118|1117.6|1117.6|1117|0
1647854560000|2022-03-21 09:22:40|1117.8|1117.2|1118|1117.6|1118|1117.6|1117.6|1117.2|1810
1647854570000|2022-03-21 09:22:50|1117.8|1117.4|1118|1117.4|1118|1117.6|1117.8|1117.4|850
1647854580000|2022-03-21 09:23:00|1117.8|1117.2|1117.6|1117.2|1118|1117.4|1117.4|1117|1470
1647854590000|2022-03-21 09:23:10|1117.8|1117|1118|1117.4|1118|1117.6|1117.8|1117|8093
1647854600000|2022-03-21 09:23:20|1117.8|1117.6|1118|1117.4|1118|1117.8|1117.8|1117.4|356
1647854610000|2022-03-21 09:23:30|1118.2|1117.6|1118.6|1118|1118.6|1118.2|1118.2|1117.4|3116
1647854620000|2022-03-21 09:23:40|1118.8|1118.2|1118.2|1117.8|1118.8|1118.4|1118|1117.6|1221
1647854630000|2022-03-21 09:23:50|1118|1117.6|1117.4|1117|1118|1117.6|1117.4|1116.8|1696
1647854640000|2022-03-21 09:24:00|1117.6|1117.2|1118.8|1118.4|1118.8|1118.6|1117.6|1117.2|409
1647854650000|2022-03-21 09:24:10|1118.6|1118.2|1118.4|1118|1118.8|1118.2|1118.2|1117.8|1891
1647854660000|2022-03-21 09:24:20|1118.6|1117.8|1118.8|1118.2|1118.8|1118.2|1118.4|1117.8|358
1647854670000|2022-03-21 09:24:30|1118.6|1118.4|1118.2|1117.6|1118.8|1118.4|1118.2|1117.6|15030
1647854680000|2022-03-21 09:24:40|1118|1117.8|1118.6|1118|1118.6|1118.2|1118|1117.6|368
1647854690000|2022-03-21 09:24:50|1118.4|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118.2|0
1647854700000|2022-03-21 09:25:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1232
1647854710000|2022-03-21 09:25:10|1118.6|1118.2|1118.4|1118.2|1118.8|1118.2|1118.4|1118.2|5
1647854720000|2022-03-21 09:25:20|1118.2|1118|1118.2|1117.6|1118.4|1118.2|1118|1117.4|4293
1647854730000|2022-03-21 09:25:30|1118.4|1117.8|1118|1117.4|1118.4|1117.8|1118|1117.4|3
1647854740000|2022-03-21 09:25:40|1117.8|1117.2|1117.4|1117.2|1117.8|1117.2|1117.4|1117.2|5110
1647854750000|2022-03-21 09:25:50|1117.6|1116.8|1116.6|1116.4|1117.6|1116.8|1116.6|1116|20672
1647854760000|2022-03-21 09:26:00|1116.8|1116.6|1116.4|1115.8|1117|1116.6|1116.2|1115.8|1819
1647854770000|2022-03-21 09:26:10|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|3205
1647854780000|2022-03-21 09:26:20|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.4|1116|507
1647854790000|2022-03-21 09:26:30|1116.4|1115.8|1115.6|1115.2|1116.4|1115.8|1115.4|1114.8|12436
1647854800000|2022-03-21 09:26:40|1115.4|1115|1115.2|1114.8|1115.6|1115|1115.2|1114.8|546
1647854810000|2022-03-21 09:26:50|1115.4|1114.6|1115.8|1115.2|1115.8|1115.6|1115|1114.6|4904
1647854820000|2022-03-21 09:27:00|1116|1115.4|1114.6|1114.4|1116.2|1115.8|1114.6|1114.4|12567
1647854830000|2022-03-21 09:27:10|1114.8|1114.6|1114.6|1114|1115|1114.6|1114.2|1113.8|988
1647854840000|2022-03-21 09:27:20|1114.4|1113.8|1114|1113.4|1114.6|1114.2|1114|1113.4|12244
1647854850000|2022-03-21 09:27:30|1114.2|1113.6|1114.8|1114.2|1114.8|1114.4|1114|1113.6|0
1647854860000|2022-03-21 09:27:40|1114.6|1114|1114.8|1114.4|1114.8|1114.4|1114.4|1114|0
1647854870000|2022-03-21 09:27:50|1114.6|1114.2|1115|1114.6|1115|1114.6|1114.4|1114|13400
1647854880000|2022-03-21 09:28:00|1114.8|1114.8|1115.4|1114.8|1116.2|1115.4|1114.8|1114.8|4273
1647854890000|2022-03-21 09:28:10|1115.2|1114.6|1115.4|1114.8|1115.6|1115|1115.2|1114.6|0
1647854900000|2022-03-21 09:28:20|1115.2|1115|1115.2|1114.8|1115.2|1115|1115.2|1114.8|11
1647854910000|2022-03-21 09:28:30|1115|1114.6|1114.4|1114|1115|1114.6|1114.4|1114|1112
1647854920000|2022-03-21 09:28:40|1114.6|1114.2|1115|1114.4|1115.2|1114.6|1114.6|1114|8723
1647854930000|2022-03-21 09:28:50|1115.2|1114.6|1115.2|1114.8|1115.6|1115|1115|1114.4|4511
1647854940000|2022-03-21 09:29:00|1115|1114.4|1115|1114.6|1115.2|1114.6|1115|1114.4|1595
1647854950000|2022-03-21 09:29:10|1114.8|1114.4|1115.4|1114.8|1115.6|1115.2|1114.8|1114.4|2778
1647854960000|2022-03-21 09:29:20|1115.2|1114.6|1114.6|1114.2|1115.2|1114.6|1114.6|1114|2372
1647854970000|2022-03-21 09:29:30|1114.8|1114|1114.6|1114|1114.8|1114|1114.2|1113.8|2012
1647854980000|2022-03-21 09:29:40|1114.4|1114.2|1114.6|1114|1114.6|1114.2|1114.4|1114|0
1647854990000|2022-03-21 09:29:50|1114.8|1114.2|1115.2|1114.6|1115.2|1115|1114.8|1114|1710
1647855000000|2022-03-21 09:30:00|1115|1114.4|1114.4|1113.8|1115.2|1114.6|1114.2|1113.6|0
1647855010000|2022-03-21 09:30:10|1114.2|1113.6|1114.2|1113.6|1114.4|1113.6|1114.2|1113.6|0
1647855020000|2022-03-21 09:30:20|1114.4|1113.8|1114.6|1114.2|1115|1114.4|1114.4|1113.8|1210
1647855030000|2022-03-21 09:30:30|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|1118
1647855050000|2022-03-21 09:30:50|1114.2|1113.8|1114.4|1113.8|1114.4|1113.8|1114.2|1113.6|1345
1647855060000|2022-03-21 09:31:00|1114.2|1113.6|1113.8|1113.2|1114.2|1113.6|1113.8|1113.2|1585
1647855070000|2022-03-21 09:31:10|1113.6|1113|1113.6|1113|1113.8|1113|1113.6|1113|0
1647855080000|2022-03-21 09:31:20|1113.4|1112.8|1114|1113.4|1114.2|1113.6|1113.4|1112.8|11320
1647855090000|2022-03-21 09:31:30|1113.8|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.2|1881
1647855100000|2022-03-21 09:31:40|1113.8|1113.2|1113.6|1113|1114|1113.4|1113.6|1113|6000
1647855110000|2022-03-21 09:31:50|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.4|1113|0
1647855120000|2022-03-21 09:32:00|1113.8|1113.4|1114.4|1113.8|1114.6|1114|1113.8|1113.4|603
1647855130000|2022-03-21 09:32:10|1114.2|1114|1115|1114.4|1115.2|1114.6|1114.2|1114|1904
1647855140000|2022-03-21 09:32:20|1114.8|1114.2|1115|1114.4|1115|1114.6|1114.8|1114.2|0
1647855150000|2022-03-21 09:32:30|1115.2|1114.6|1115.4|1114.8|1115.4|1115|1115.2|1114.6|0
1647855160000|2022-03-21 09:32:40|1115.6|1115|1115.8|1115.2|1115.8|1115.4|1115.6|1115|0
1647855170000|2022-03-21 09:32:50|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.4|1115|0
1647855180000|2022-03-21 09:33:00|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1647855190000|2022-03-21 09:33:10|1115.4|1115|1115.2|1115|1115.4|1115|1115.2|1115|1093
1647855200000|2022-03-21 09:33:20|1115.4|1115.2|1115.6|1115|1115.8|1115.2|1115.4|1115|398
1647855210000|2022-03-21 09:33:30|1115.8|1115.2|1116|1115.6|1116.2|1115.8|1115.8|1115.2|473
1647855220000|2022-03-21 09:33:40|1115.8|1115.4|1116|1115.4|1116.2|1115.6|1115.8|1115.4|6485
1647855230000|2022-03-21 09:33:50|1115.8|1115.6|1116|1115.6|1116|1115.6|1115.6|1115.4|0
1647855240000|2022-03-21 09:34:00|1115.8|1115.4|1116|1115.4|1116|1115.4|1115.6|1115.2|3487
1647855250000|2022-03-21 09:34:10|1116.2|1115.6|1115.4|1114.8|1116.2|1115.8|1115.2|1114.8|8051
1647855260000|2022-03-21 09:34:20|1115.2|1114.6|1115.2|1114.6|1115.4|1114.6|1115.2|1114.6|0
1647855270000|2022-03-21 09:34:30|1115|1114.4|1115.4|1115|1115.4|1115|1114.8|1114.4|1377
1647855280000|2022-03-21 09:34:40|1115.6|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115.2|1793
1647855290000|2022-03-21 09:34:50|1115.8|1115.4|1115.8|1115.2|1115.8|1115.4|1115.6|1115.2|0
1647855300000|2022-03-21 09:35:00|1115.6|1115|1115.4|1115|1115.6|1115.2|1115.2|1115|10070
1647855320000|2022-03-21 09:35:20|1115.6|1115.2|1115.8|1115.2|1115.8|1115.4|1115.6|1115.2|898
1647855330000|2022-03-21 09:35:30|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|1138
1647855340000|2022-03-21 09:35:40|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|725
1647855350000|2022-03-21 09:35:50|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|0
1647855360000|2022-03-21 09:36:00|1115.6|1115.2|1115.6|1115|1116.2|1115.8|1115.2|1115|4558
1647855370000|2022-03-21 09:36:10|1115.4|1114.8|1114.4|1114|1115.4|1115|1114.4|1114|28768
1647855380000|2022-03-21 09:36:20|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.4|1114|0
1647855390000|2022-03-21 09:36:30|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.4|1114|2010
1647855400000|2022-03-21 09:36:40|1114.2|1113.8|1114|1113.6|1114.8|1114.4|1114|1113.4|9203
1647855410000|2022-03-21 09:36:50|1114.2|1113.4|1114|1113.4|1114.2|1113.8|1113.8|1113.4|4605
1647855420000|2022-03-21 09:37:00|1113.8|1113.2|1113.2|1112.8|1113.8|1113.2|1113.2|1112.8|1669
1647855430000|2022-03-21 09:37:10|1113.4|1113|1113.4|1112.8|1113.6|1113.2|1113.4|1112.8|2805
1647855440000|2022-03-21 09:37:20|1113.6|1113|1113.2|1112.8|1113.6|1113|1113|1112.8|0
1647855450000|2022-03-21 09:37:30|1113|1112.6|1113.2|1112.8|1113.4|1112.8|1112.8|1112.4|4186
1647855460000|2022-03-21 09:37:40|1113|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.6|1204
1647855470000|2022-03-21 09:37:50|1113.2|1112.8|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|1905
1647855480000|2022-03-21 09:38:00|1113.4|1113|1112.8|1112.2|1113.4|1113|1112.6|1112.2|788
1647855490000|2022-03-21 09:38:10|1112.6|1112|1112.6|1112.2|1112.8|1112.2|1112.2|1111.8|0
1647855500000|2022-03-21 09:38:20|1112.8|1112.4|1113.6|1113|1113.6|1113.2|1112.8|1112.4|6011
1647855510000|2022-03-21 09:38:30|1113.4|1112.8|1113.4|1112.8|1113.6|1113|1113.2|1112.6|1956
1647855520000|2022-03-21 09:38:40|1113.2|1112.6|1114|1113.4|1114|1113.4|1113|1112.6|2434
1647855530000|2022-03-21 09:38:50|1114.2|1113.6|1113.6|1113.2|1114.2|1113.6|1113.6|1113|1260
1647855540000|2022-03-21 09:39:00|1113.8|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|0
1647855550000|2022-03-21 09:39:10|1113.8|1113.2|1113.8|1113.2|1113.8|1113.4|1113.8|1113.2|359
1647855560000|2022-03-21 09:39:20|1114|1113.4|1113.8|1113.4|1114|1113.4|1113.6|1113.2|0
1647855570000|2022-03-21 09:39:30|1113.6|1113.2|1113.4|1112.8|1113.6|1113.2|1113.4|1112.8|2338
1647855580000|2022-03-21 09:39:40|1113.2|1112.6|1112.6|1112|1113.4|1113.2|1112.4|1112|8508
1647855590000|2022-03-21 09:39:50|1112.8|1112.2|1112.8|1112.2|1113|1112.6|1112.8|1112|1101
1647855600000|2022-03-21 09:40:00|1113|1112.4|1112.6|1112.2|1113|1112.4|1112.6|1112|1528
1647855610000|2022-03-21 09:40:10|1112.8|1112.4|1112.8|1112.2|1113|1112.4|1112.8|1112.2|0
1647855620000|2022-03-21 09:40:20|1113|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.2|2066
1647855630000|2022-03-21 09:40:30|1112.6|1112.4|1112.8|1112.2|1112.8|1112.4|1112.6|1112.2|362
1647855640000|2022-03-21 09:40:40|1112.6|1112.4|1113.6|1113.2|1113.6|1113.2|1112.6|1112.4|6503
1647855650000|2022-03-21 09:40:50|1113.4|1113|1112.2|1111.6|1113.4|1113|1112.2|1111.6|2486
1647855660000|2022-03-21 09:41:00|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|971
1647855670000|2022-03-21 09:41:10|1112.4|1111.6|1112.4|1111.8|1112.6|1112.2|1112.2|1111.6|0
1647855680000|2022-03-21 09:41:20|1112.2|1111.6|1112.2|1111.6|1112.6|1112|1112|1111.4|5803
1647855690000|2022-03-21 09:41:30|1112.4|1111.8|1112.4|1111.8|1112.4|1112|1112.2|1111.6|1653
1647855700000|2022-03-21 09:41:40||1112||1112||1112||1111.8|0
1647855710000|2022-03-21 09:41:50|1112.2|1111.8|1112.6|1112|1112.8|1112.2|1112.2|1111.8|563
1647855720000|2022-03-21 09:42:00|1112.4|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.6|500
1647855730000|2022-03-21 09:42:10|1112.4||1112.2||1112.4||1112.2||0
1647855750000|2022-03-21 09:42:30|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|1772
1647855760000|2022-03-21 09:42:40||1111.2||1111.2||1111.2||1111.2|0
1647855780000|2022-03-21 09:43:00|1111.6|1111.4|1111.8|1111.2|1111.8|1111.4|1111.6|1111.2|559
1647855790000|2022-03-21 09:43:10|1111.6|1111|1111.8|1111.4|1111.8|1111.4|1111.2|1110.8|142
1647855800000|2022-03-21 09:43:20|1112|1111.6|1112.4|1111.8|1112.4|1111.8|1112|1111.6|500
1647855810000|2022-03-21 09:43:30|1112.2|1111.6|1112.2|1111.6|1112.4|1111.6|1112|1111.4|3538
1647855820000|2022-03-21 09:43:40|1112|1111.8|1112.4|1112.2|1112.6|1112.2|1112|1111.8|3018
1647855830000|2022-03-21 09:43:50||1112||1112||1112||1112|701
1647855840000|2022-03-21 09:44:00|1112.2||1112.4||1112.4||1112.2||351
1647855850000|2022-03-21 09:44:10|1112.6|1112.2|1113.2|1112.8|1113.4|1113|1112.6|1112.2|1131
1647855860000|2022-03-21 09:44:20|1113.4|1112.6|1113|1112.6|1113.4|1112.8|1113|1112.6|744
1647855870000|2022-03-21 09:44:30|1112.8||1112.8||1113||1112.8||0
1647855880000|2022-03-21 09:44:40|1113|1112.4|1112.6|1112.2|1113.2|1112.4|1112.6|1112|921
1647855890000|2022-03-21 09:44:50|1112.8|1112.4|1113.2|1112.8|1113.4|1112.8|1112.8|1112.2|3782
1647855900000|2022-03-21 09:45:00|1113.4||1113.2||1113.4||1113.2||532
1647855910000|2022-03-21 09:45:10|1113|1113|1113.2|1113|1113.4|1113|1113|1113|450
1647855920000|2022-03-21 09:45:20|1113|1112.8|1113.4|1112.8|1113.6|1113|1113|1112.6|2957
1647855930000|2022-03-21 09:45:30|1113.2|1113|1113.4|1112.8|1113.4|1113|1113.2|1112.8|0
1647855950000|2022-03-21 09:45:50|1113.2|1112.6|1113.2|1112.8|1113.2|1112.8|1113.2|1112.6|0
1647855960000|2022-03-21 09:46:00|1113.4|1112.6|1113.4|1112.8|1113.4|1112.8|1113.4|1112.6|0
1647855970000|2022-03-21 09:46:10|1113.2|1112.6|1113.2|1112.8|1113.2|1112.8|1113.2|1112.6|0
1647855980000|2022-03-21 09:46:20|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|298
1647855990000|2022-03-21 09:46:30|1113.4|1112.6|1113|1112.6|1113.4|1112.8|1113|1112.6|0
1647856000000|2022-03-21 09:46:40|1113.2|1112.8|1113|1112.6|1113.4|1113|1113|1112.6|0
1647856010000|2022-03-21 09:46:50|1113.2||1113.2||1113.2||1113||0
1647856020000|2022-03-21 09:47:00|1113.4|1112.8|1113.2|1112.8|1113.4|1113|1113.2|1112.8|358
1647856030000|2022-03-21 09:47:10|1113|1112.6|1112.6|1112.2|1113|1112.6|1112.6|1112|3809
1647856040000|2022-03-21 09:47:20|1112.4|1112|1112.4|1112.2|1112.6|1112.2|1112|1111.6|2131
1647856050000|2022-03-21 09:47:30|1112.6|1112.4|1112.6|1112|1112.8|1112.4|1112.4|1112|1030
1647856060000|2022-03-21 09:47:40|1112.8|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|1318
1647856070000|2022-03-21 09:47:50|1112.4|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.8|429
1647856080000|2022-03-21 09:48:00|1112.2|1112|1112.2|1111.8|1112.2|1112|1112.2|1111.6|0
1647856090000|2022-03-21 09:48:10|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1647856100000|2022-03-21 09:48:20|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|499
1647856110000|2022-03-21 09:48:30|1112.4|1112|1112.8|1112.4|1113.2|1112.6|1112.4|1112|5114
1647856120000|2022-03-21 09:48:40|1113|1112.6|1112.6|1112.2|1113.2|1112.8|1112.6|1112|1178
1647856130000|2022-03-21 09:48:50|1112.4|1112|1112.4|1112|1112.6|1112|1112.2|1111.8|377
1647856140000|2022-03-21 09:49:00|1112.2|1112.2|1111.4|1111.2|1112.4|1112.2|1111.4|1111.2|1792
1647856150000|2022-03-21 09:49:10|1111.6|1111|1112.2|1111.8|1112.2|1111.8|1111.4|1111|3327
1647856160000|2022-03-21 09:49:20|1112.4|1111.6|1112.4|1112|1112.4|1112|1112|1111.6|491
1647856170000|2022-03-21 09:49:30|1112.2||1112.4||1112.4||1112.2||0
1647856180000|2022-03-21 09:49:40|1112.6|1112.2|1112.6|1112.2|1113|1112.6|1112.6|1112.2|5663
1647856190000|2022-03-21 09:49:50|1112.4|1112|1112.8|1112.2|1112.8|1112.2|1112.4|1112|0
1647856200000|2022-03-21 09:50:00|1113|1112.4|1112.2|1111.8|1113|1112.6|1112.2|1111.8|2322
1647856210000|2022-03-21 09:50:10|1112.4|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|2663
1647856220000|2022-03-21 09:50:20|1112|1111.6|1112.6|1112.2|1112.6|1112.2|1111.8|1111.4|601
1647856230000|2022-03-21 09:50:30|1112.8|1112.4|1112.4|1112.2|1112.8|1112.4|1112.4|1112|1760
1647856240000|2022-03-21 09:50:40|1112.2|1112|1112.2|1111.8|1112.4|1112.2|1112.2|1111.6|1339
1647856250000|2022-03-21 09:50:50|1112|1111.6|1111.8|1111.4|1112|1111.8|1111.8|1111.4|750
1647856260000|2022-03-21 09:51:00|1112|1111.6|1112|1111.6|1112|1111.6|1111.6|1111.4|5680
1647856270000|2022-03-21 09:51:10|1112.2|1111.8|1112.6|1112.2|1112.8|1112.4|1112.2|1111.6|2258
1647856280000|2022-03-21 09:51:20|1112.4|1112|1112.6|1112.2|1113|1112.6|1112.4|1112|1121
1647856290000|2022-03-21 09:51:30||1112||1112.2||1112.2||1112|0
1647856300000|2022-03-21 09:51:40|1112.4|1112|1112.4|1112|1112.6|1112.2|1112.2|1111.8|3626
1647856310000|2022-03-21 09:51:50|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.6|0
1647856320000|2022-03-21 09:52:00|1112|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.6|906
1647856330000|2022-03-21 09:52:10|1111.8|1111.8|1111.8|1111.6|1112|1111.8|1111.8|1111.4|1555
1647856340000|2022-03-21 09:52:20||1111.4||1111.4||1111.4||1111.4|1346
1647856360000|2022-03-21 09:52:40|1112|1111.6|1112.2|1111.8|1112.4|1112|1112|1111.6|5342
1647856370000|2022-03-21 09:52:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1111.8|0
1647856380000|2022-03-21 09:53:00|1112.2|1111.8|1111.6|1111.2|1112.2|1111.8|1111.6|1111|3406
1647856390000|2022-03-21 09:53:10|1111.4|1111|1111.6|1111.2|1112|1111.6|1111.2|1110.8|8282
1647856400000|2022-03-21 09:53:20|1111.4|1111|1111.4|1110.8|1111.4|1111|1111.4|1110.8|809
1647856410000|2022-03-21 09:53:30|1111.6|1111|1111.4|1111|1111.6|1111.2|1111.2|1110.8|458
1647856420000|2022-03-21 09:53:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|0
1647856430000|2022-03-21 09:53:50|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1647856440000|2022-03-21 09:54:00||1111.4||1111.2||1111.4||1111.2|6
1647856470000|2022-03-21 09:54:30|1111.4|1111|1112.4|1112|1112.6|1112|1111.4|1111|8219
1647856480000|2022-03-21 09:54:40|1112.6|1112.2|1112.6|1112|1112.8|1112.4|1112.6|1112|221
1647856490000|2022-03-21 09:54:50|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|1655
1647856500000|2022-03-21 09:55:00|1112.2|1112.2|1112.6|1112.2|1112.6|1112.2|1112.2|1112.2|0
1647856510000|2022-03-21 09:55:10|1112.8|1112.4|1113.2|1112.8|1113.4|1113|1112.8|1112.4|4510
1647856520000|2022-03-21 09:55:20|1113|1112.6|1113.2|1112.6|1113.2|1112.8|1113|1112.4|2441
1647856530000|2022-03-21 09:55:30|1113.4|1112.8|1113.2|1112.8|1113.4|1113|1113.2|1112.8|3527
1647856540000|2022-03-21 09:55:40|1113.4|1113|1113.2|1112.8|1113.4|1113|1113|1112.8|4277
1647856550000|2022-03-21 09:55:50|1113|1112.6|1113.2|1113|1113.4|1113|1113|1112.4|5847
1647856560000|2022-03-21 09:56:00|1113.4||1113.2||1113.4||1113.2||0
1647856570000|2022-03-21 09:56:10|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113|3
1647856580000|2022-03-21 09:56:20|1113.6|1113|1113.4|1113|1113.8|1113|1113.2|1113|7655
1647856590000|2022-03-21 09:56:30|1113.2||1113.2||1113.2||1113.2||300
1647856600000|2022-03-21 09:56:40||1112.8||1112.8||1112.8||1112.8|899
1647856610000|2022-03-21 09:56:50|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|458
1647856620000|2022-03-21 09:57:00|1113.4|1113.4|1113.8|1113.4|1114|1113.4|1113.4|1113.2|566
1647856640000|2022-03-21 09:57:20|1113.6|1113.2|1113.8|1113.2|1113.8|1113.4|1113.6|1113|4761
1647856650000|2022-03-21 09:57:30|1113.6||1113.6||1113.6||1113.6||0
1647856660000|2022-03-21 09:57:40|1113.8|1113.4|1114.2|1113.6|1114.4|1114|1113.8|1113.4|5153
1647856670000|2022-03-21 09:57:50|1114.4|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.6|0
1647856680000|2022-03-21 09:58:00||1113.8||1113.8||1114||1113.8|0
1647856690000|2022-03-21 09:58:10|1114.6|1114|1114.4|1114|1114.6|1114|1114.4|1114|2000
1647856700000|2022-03-21 09:58:20|1114.2|1113.8|1114.4|1114|1114.6|1114.2|1114.2|1113.8|342
1647856710000|2022-03-21 09:58:30|1114.2||1114.4||1114.6||1114.2||600
1647856720000|2022-03-21 09:58:40|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1647856730000|2022-03-21 09:58:50||1114.4||1114.4||1114.4||1114.2|0
1647856740000|2022-03-21 09:59:00|1114.8|1114.6|1115.2|1114.6|1115.2|1114.8|1114.8|1114.6|9200
1647856750000|2022-03-21 09:59:10|1115|1114.8|1115.2|1114.8|1115.2|1115|1115|1114.8|1
1647856760000|2022-03-21 09:59:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|468
1647856770000|2022-03-21 09:59:30|1115.6|1115.2|1116|1115.6|1116|1115.6|1115.6|1115.2|0
1647856780000|2022-03-21 09:59:40|1116.2|1115.8|1116.4|1115.8|1116.4|1116|1116.2|1115.8|1289
1647856790000|2022-03-21 09:59:50|1116.2|1115.6|1116|1115.6|1116.2|1115.6|1115.8|1115.6|2370
1647856800000|2022-03-21 10:00:00|1115.8|1115.4|1116.2|1115.6|1116.4|1115.8|1115.6|1115.4|1879
1647856810000|2022-03-21 10:00:10|1116.4|1115.8|1116.8|1116.4|1116.8|1116.4|1116.2|1115.6|7699
1647856820000|2022-03-21 10:00:20|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1115.8|2438
1647856850000|2022-03-21 10:00:50|1116.6|1116.2|1116.4|1116|1117|1116.4|1116.4|1116|3759
1647856870000|2022-03-21 10:01:10|1116.6|1116.2|1116.8|1116.2|1116.8|1116.2|1116.6|1116.2|495
1647856880000|2022-03-21 10:01:20|1116.6||1116.6||1116.6||1116.6||0
1647856890000|2022-03-21 10:01:30|1116.2|1116|1116|1115.6|1116.4|1116|1116|1115.6|9723
1647856910000|2022-03-21 10:01:50||1115.8||1115.8||1115.8||1115.8|0
1647856920000|2022-03-21 10:02:00|1116.2|1116|1116.6|1116|1116.6|1116|1116|1116|4079
1647856930000|2022-03-21 10:02:10|1116.4||1116.4||1116.6||1116.2||613
1647856940000|2022-03-21 10:02:20|1116.6|1116.2|1116.6|1116.2|1116.8|1116.2|1116.6|1116|477
1647856950000|2022-03-21 10:02:30|1116.4|1116|1116|1115.6|1116.4|1116|1115.8|1115.4|12716
1647856960000|2022-03-21 10:02:40|1115.8|1115.4|1116.2|1115.6|1116.2|1115.6|1115.6|1115.4|1200
1647856970000|2022-03-21 10:02:50||1115.8||1115.8||1115.8||1115.8|0
1647856980000|2022-03-21 10:03:00|1116|1115.6|1116|1115.6|1116.2|1115.8|1116|1115.6|451
1647856990000|2022-03-21 10:03:10|1115.8|1115.4|1115|1114.4|1115.8|1115.4|1114.8|1114.4|15490
1647857000000|2022-03-21 10:03:20|1115.2|1114.6|1115.2|1114.8|1115.4|1115|1115|1114.4|13551
1647857010000|2022-03-21 10:03:30|1115|1114.6|1115|1114.4|1115|1114.6|1114.6|1114|3713
1647857020000|2022-03-21 10:03:40|1115.2|1114.6|1115|1114.6|1115.2|1114.8|1115|1114.6|0
1647857030000|2022-03-21 10:03:50|1115.2|1114.8|1114.8|1114.4|1115.2|1114.8|1114.8|1114.2|2138
1647857040000|2022-03-21 10:04:00|1115|1114.6|1115.2|1114.8|1115.4|1114.8|1115|1114.6|520
1647857050000|2022-03-21 10:04:10|1114.8|1114.6|1114.6|1114.4|1115.2|1114.8|1114.6|1114.2|2974
1647857060000|2022-03-21 10:04:20|1114.8|1114.6|1115.2|1115|1115.4|1115|1114.6|1114.4|3400
1647857070000|2022-03-21 10:04:30|1115.4|1115.2|1115.2|1114.8|1115.6|1115.2|1115.2|1114.8|2017
1647857080000|2022-03-21 10:04:40||1115||1115||1115||1115|0
1647857090000|2022-03-21 10:04:50|1115.4|1114.8|1115.2|1114.8|1115.4|1115|1115|1114.8|1281
1647857100000|2022-03-21 10:05:00|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1647857110000|2022-03-21 10:05:10|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1115|2033
1647857120000|2022-03-21 10:05:20|1115.2|1114.8|1115.6|1115.2|1115.6|1115.2|1114.8|1114.6|10769
1647857130000|2022-03-21 10:05:30|1115.8|1115.4|1115.8|1115.4|1116|1115.4|1115.8|1115.4|901
1647857140000|2022-03-21 10:05:40|1115.6|1115.2|1115.6|1115|1115.6|1115.2|1115.4|1115|0
1647857150000|2022-03-21 10:05:50|1115.4|1115.2|1116|1115.4|1116|1115.4|1115.4|1115|2
1647857170000|2022-03-21 10:06:10|1115.8|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115|2265
1647857180000|2022-03-21 10:06:20||1115||1115.2||1115.2||1115|0
1647857190000|2022-03-21 10:06:30|1115.4|1115|1115.4|1115|1115.4|1115.2|1115.4|1114.8|746
1647857200000|2022-03-21 10:06:40|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1114.8|1114.6|2577
1647857210000|2022-03-21 10:06:50|1115.4|1114.6|1115.6|1115.2|1115.6|1115.2|1115.4|1114.6|1026
1647857220000|2022-03-21 10:07:00|1115.4|1115|1115.2|1115|1115.6|1115|1115.2|1115|0
1647857230000|2022-03-21 10:07:10|1115|1114.8|1115.2|1114.6|1115.2|1114.8|1115|1114.6|958
1647857240000|2022-03-21 10:07:20|1115|1114.8|1115.2|1114.8|1115.4|1114.8|1115|1114.8|0
1647857250000|2022-03-21 10:07:30|1115|1114.6|1115.2|1114.6|1115.2|1114.6|1115|1114.6|0
1647857260000|2022-03-21 10:07:40|1115.4|1114.8|1115.6|1115.2|1115.6|1115.2|1115.4|1114.8|2176
1647857280000|2022-03-21 10:08:00|1115.4||1115.4||1115.4||1115.4||0
1647857290000|2022-03-21 10:08:10|1115.2|1115|1114.6|1114.2|1115.2|1115|1114.4|1114.2|6733
1647857300000|2022-03-21 10:08:20|1114.4||1114.4||1114.6||1114.4||2201
1647857310000|2022-03-21 10:08:30|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|25
1647857320000|2022-03-21 10:08:40|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.2|309
1647857330000|2022-03-21 10:08:50|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|1227
1647857340000|2022-03-21 10:09:00|1114.6|1114.2|1114.6|1114.4|1114.8|1114.4|1114.6|1114.2|0
1647857350000|2022-03-21 10:09:10|1114.8||1114.6||1114.8||1114.6||0
1647857360000|2022-03-21 10:09:20|1114.8|1114.6|1115.2|1114.8|1115.2|1114.8|1114.8|1114.6|198
1647857380000|2022-03-21 10:09:40|1115.4|1115|1115.2|1114.8|1115.4|1115|1115|1114.6|2267
1647857390000|2022-03-21 10:09:50|1115|1114.6|1114.8|1114.4|1115.2|1114.8|1114.6|1114.2|3044
1647857400000|2022-03-21 10:10:00|1115|1114.2|1114.6|1114.2|1115|1114.4|1114.6|1114.2|7637
1647857410000|2022-03-21 10:10:10|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|1663
1647857420000|2022-03-21 10:10:20||1114.8||1114.6||1114.8||1114.6|0
1647857430000|2022-03-21 10:10:30|1114.8|1114.4|1114.4|1114.2|1114.8|1114.4|1114.4|1114.2|0
1647857440000|2022-03-21 10:10:40|1114.6||1114.4||1114.6||1114.4||13484
1647857450000|2022-03-21 10:10:50|1114.6||1114.4||1114.6||1114.4||0
1647857460000|2022-03-21 10:11:00|1114.6|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.4|301
1647857470000|2022-03-21 10:11:10|1115.2|1114.8|1115.4|1115.2|1115.6|1115.2|1115.2|1114.8|3475
1647857480000|2022-03-21 10:11:20|1115.2|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|725
1647857490000|2022-03-21 10:11:30|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1647857500000|2022-03-21 10:11:40|1115.2||1115.2||1115.2||1115.2||0
1647857510000|2022-03-21 10:11:50|1115.4|1114.8|1115.2|1114.8|1115.4|1114.8|1115.2|1114.8|884
1647857520000|2022-03-21 10:12:00|1115.4|1115|1115.2|1115|1115.4|1115|1115.2|1114.8|728
1647857530000|2022-03-21 10:12:10|1115.4|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|2488
1647857540000|2022-03-21 10:12:20|1115.2|1114.8|1114.6|1114.4|1115.2|1115|1114.4|1114.2|14519
1647857550000|2022-03-21 10:12:30|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|3789
1647857560000|2022-03-21 10:12:40|1114.8|1114.4|1115.4|1115|1115.4|1115|1114.8|1114.4|0
1647857570000|2022-03-21 10:12:50|1115.6|1115.2|1115.2|1115|1115.6|1115.2|1115.2|1115|1804
1647857580000|2022-03-21 10:13:00|1115|1114.8|1115.8|1115.4|1116|1115.6|1115|1114.8|1533
1647857590000|2022-03-21 10:13:10|1116||1115.8||1116||1115.8||0
1647857600000|2022-03-21 10:13:20|1116|1115.6|1116.2|1115.8|1116.6|1116.2|1116|1115.6|3754
1647857610000|2022-03-21 10:13:30|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.6|0
1647857620000|2022-03-21 10:13:40|1115.8||1116||1116||1115.8||0
1647857630000|2022-03-21 10:13:50|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|700
1647857640000|2022-03-21 10:14:00|1116|1116|1116.4|1116|1116.4|1116|1116|1116|1236
1647857650000|2022-03-21 10:14:10|1116.6|1116.2|1116.8|1116.6|1117|1116.6|1116.6|1116.2|872
1647857660000|2022-03-21 10:14:20|1117|1116.4|1116.6|1116.2|1117|1116.4|1116.4|1116.2|660
1647857670000|2022-03-21 10:14:30|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|1
1647857680000|2022-03-21 10:14:40|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|0
1647857690000|2022-03-21 10:14:50|1117||1116.8||1117||1116.8||0
1647857700000|2022-03-21 10:15:00|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116|1836
1647857710000|2022-03-21 10:15:10|1116.8||1116.6||1116.8||1116.6||0
1647857720000|2022-03-21 10:15:20|1116.8|1116.4|1116.2|1116|1116.8|1116.4|1116.2|1116|8539
1647857730000|2022-03-21 10:15:30|1116.4|1116.2|1116.4|1116|1116.4|1116.2|1116.4|1116|3787
1647857740000|2022-03-21 10:15:40|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|3782
1647857750000|2022-03-21 10:15:50|1116.6|1116.2|1116.2|1116|1116.6|1116.2|1116.2|1116|6373
1647857760000|2022-03-21 10:16:00|1116|1115.8|1115.4|1115|1116.2|1115.8|1115.4|1115|4971
1647857770000|2022-03-21 10:16:10|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115|2262
1647857780000|2022-03-21 10:16:20|1115.4|1115|1115|1114.6|1115.4|1115|1115|1114.6|10813
1647857790000|2022-03-21 10:16:30|1114.8||1115||1115||1114.8||0
1647857800000|2022-03-21 10:16:40|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.4|12835
1647857810000|2022-03-21 10:16:50||1114.6||1114.6||1114.6||1114.6|0
1647857820000|2022-03-21 10:17:00|1115|1114.8|1114.8|1114.4|1115|1114.8|1114.6|1114.4|3384
1647857830000|2022-03-21 10:17:10|1114.6|1114.2|1113.8|1113.4|1114.6|1114.2|1113.6|1113.2|52821
1647857840000|2022-03-21 10:17:20|1114|1113.6|1114.6|1114|1114.6|1114|1114|1113.6|263
1647857850000|2022-03-21 10:17:30|1114.8|1114.2|1114.8|1114.2|1114.8|1114.4|1114.4|1114|2147
1647857860000|2022-03-21 10:17:40|1114.6|1114.4|1114.8|1114.6|1114.8|1114.6|1114.4|1114.2|0
1647857870000|2022-03-21 10:17:50|1114.6|1114.4|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|2402
1647857880000|2022-03-21 10:18:00||1114.4||1114.4||1114.4||1114.4|0
1647857890000|2022-03-21 10:18:10|1115|1114.6|1115.6|1115.2|1115.8|1115.4|1115|1114.6|4257
1647857900000|2022-03-21 10:18:20|1115.4|1115|1115.4|1115|1115.4|1115|1114.8|1114.4|1712
1647857910000|2022-03-21 10:18:30|1115.2|1115.2|1115.2|1114.8|1115.4|1115.2|1115.2|1114.8|1052
1647857920000|2022-03-21 10:18:40|1115|1115|1115.2|1115|1115.2|1115|1115|1114.8|201
1647857930000|2022-03-21 10:18:50||1114.8||1114.8||1115||1114.8|500
1647857940000|2022-03-21 10:19:00|||||||||222
1647857950000|2022-03-21 10:19:10|1115|1115|1115|1114.4|1115.2|1115|1114.8|1114.4|2871
1647857960000|2022-03-21 10:19:20|1114.8|1114.6|1115|1114.6|1115.2|1114.6|1114.8|1114.4|0
1647857970000|2022-03-21 10:19:30|1115.2|1114.4|1114.8|1114.4|1115.2|1114.4|1114.8|1114.2|0
1647857980000|2022-03-21 10:19:40|1115|1114.2|1115|1114.6|1115|1114.8|1115|1114.2|775
1647857990000|2022-03-21 10:19:50|1114.8||1114.8||1115||1114.8||0
1647858000000|2022-03-21 10:20:00|1114.6|1114.4|1114.8|1114.6|1114.8|1114.6|1114.6|1114.2|17163
1647858010000|2022-03-21 10:20:10|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|836
1647858020000|2022-03-21 10:20:20|1115|1114.6|1115.4|1115|1115.4|1115|1115|1114.6|4664
1647858030000|2022-03-21 10:20:30|1115.2||1115.4||1115.4||1115.2||0
1647858040000|2022-03-21 10:20:40|1115.6|1115.2|1115.8|1115.6|1115.8|1115.6|1115.6|1115.2|223
1647858050000|2022-03-21 10:20:50|1116|1115.4|1116|1115.6|1116|1115.6|1116|1115.4|3469
1647858060000|2022-03-21 10:21:00|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|9
1647858070000|2022-03-21 10:21:10|1116.4|1116|1116.4|1116|1116.8|1116.4|1116.4|1116|23744
1647858080000|2022-03-21 10:21:20|1116.2|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1116|0
1647858100000|2022-03-21 10:21:40|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.4|6588
1647858110000|2022-03-21 10:21:50|1116.2|1115.8|1116.2|1116|1116.4|1116|1116.2|1115.8|1364
1647858120000|2022-03-21 10:22:00|1116.4||1116.2||1116.4||1116.2||1236
1647858130000|2022-03-21 10:22:10|1116.4||1116.2||1116.4||1116.2||0
1647858140000|2022-03-21 10:22:20|1116|1115.8|1115.8|1115.4|1116.2|1116|1115.8|1115.4|2205
1647858150000|2022-03-21 10:22:30|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.8|1115.4|1353
1647858160000|2022-03-21 10:22:40|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.4|1115|858
1647858170000|2022-03-21 10:22:50|1115.4|1115|1115.4|1114.8|1115.4|1115|1115.2|1114.8|1040
1647858180000|2022-03-21 10:23:00|1115.2|1115|1114.8|1114.4|1115.2|1115|1114.6|1114.4|1990
1647858190000|2022-03-21 10:23:10|1115|1114.6|1115|1114.6|1115.2|1114.6|1115|1114.6|235
1647858210000|2022-03-21 10:23:30|1114.8|1114.4|1114.8|1114.6|1115|1114.6|1114.6|1114|2225
1647858220000|2022-03-21 10:23:40|1114.6|1114.4|1113.8|1113.4|1114.6|1114.4|1113.6|1113.4|20204
1647858230000|2022-03-21 10:23:50|1113.6|1113.2|1113.2|1113|1113.8|1113.2|1113.2|1113|727
1647858240000|2022-03-21 10:24:00|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|308
1647858250000|2022-03-21 10:24:10|1113.2|1113.2|1112.8|1112.6|1113.4|1113.2|1112.6|1112.2|11915
1647858260000|2022-03-21 10:24:20|1112.6|1112.4|1112.8|1112.6|1113|1112.6|1112.6|1112.2|18327
1647858270000|2022-03-21 10:24:30|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.2|1112|1962
1647858280000|2022-03-21 10:24:40|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|364
1647858290000|2022-03-21 10:24:50||1112.4||1112.2||1112.4||1112.2|0
1647858300000|2022-03-21 10:25:00|1112.8|1112.4|1113.2|1113|1113.2|1113|1112.6|1112.4|2216
1647858310000|2022-03-21 10:25:10||1112.8||1112.8||1112.8||1112.6|1096
1647858320000|2022-03-21 10:25:20|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|348
1647858330000|2022-03-21 10:25:30|1112.8|1112.4|1112.6|1112.2|1113|1112.4|1112.6|1112|2035
1647858340000|2022-03-21 10:25:40|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.6|1112.2|603
1647858350000|2022-03-21 10:25:50|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.4|1287
1647858360000|2022-03-21 10:26:00|1113|1112.2|1112.8|1112.2|1113|1112.4|1112.8|1112.2|0
1647858370000|2022-03-21 10:26:10||1112.4||1112.4||1112.4||1112.4|0
1647858380000|2022-03-21 10:26:20|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1112|1111.6|22132
1647858390000|2022-03-21 10:26:30|1112.4|1112|1112.6|1112.2|1112.6|1112.4|1112.4|1112|4128
1647858400000|2022-03-21 10:26:40|1112.4|1112.4|1112.4|1112|1112.6|1112.4|1112.4|1112|559
1647858410000|2022-03-21 10:26:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112|0
1647858420000|2022-03-21 10:27:00||1112||1112.2||1112.2||1112|0
1647858430000|2022-03-21 10:27:10|1112.8|1112.4|1113.2|1112.8|1113.2|1113|1112.8|1112.4|1351
1647858440000|2022-03-21 10:27:20|1113|1112.6|1112.4|1112|1113|1112.8|1112.4|1112|6478
1647858450000|2022-03-21 10:27:30|1112.6|1112.2|1113|1112.4|1113.2|1112.6|1112.6|1112.2|11025
1647858460000|2022-03-21 10:27:40|1112.8|1112.6|1112.6|1112|1113|1112.6|1112.6|1112|2412
1647858470000|2022-03-21 10:27:50|1112.8|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1647858480000|2022-03-21 10:28:00||1112.4||1112.4||1112.4||1112.4|0
1647858490000|2022-03-21 10:28:10|1112.8|1112.6|1113|1112.6|1113|1112.6|1112.4|1112|1328
1647858500000|2022-03-21 10:28:20|1112.8|1112.4|1113|1112.4|1113|1112.4|1112.6|1112.2|1129
1647858510000|2022-03-21 10:28:30|1112.8|1112.2|1112.6|1112.2|1112.8|1112.2|1112.4|1112|196
1647858520000|2022-03-21 10:28:40|1112.4|1112|1112.6|1112.4|1112.8|1112.4|1112.4|1112|0
1647858530000|2022-03-21 10:28:50|1112.8|1112.2|1112.6|1112.2|1112.8|1112.2|1112.6|1112.2|2634
1647858540000|2022-03-21 10:29:00|1112.4|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|1214
1647858550000|2022-03-21 10:29:10|1112.4||1112.2||1112.4||1112.2||0
1647858560000|2022-03-21 10:29:20|1112|1111.6|1111.4|1111|1112|1111.6|1111.4|1111|4016
1647858580000|2022-03-21 10:29:40|1111.2|1110.8|1111.4|1111|1111.6|1111.2|1111|1110.6|11566
1647858590000|2022-03-21 10:29:50|1111.6|1111.2|1111.8|1111.2|1111.8|1111.4|1111.4|1111|2673
1647858600000|2022-03-21 10:30:00|1111.6|1111.4|1111.2|1110.8|1111.8|1111.4|1111.2|1110.8|4233
1647858610000|2022-03-21 10:30:10|1111.4|1111.2|1111.6|1111|1111.6|1111.2|1111.4|1111|39
1647858620000|2022-03-21 10:30:20|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.2|1110.8|740
1647858630000|2022-03-21 10:30:30|1111.4|1111|1111.2|1110.8|1111.4|1111|1111.2|1110.8|2310
1647858640000|2022-03-21 10:30:40|1111|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.6|3954
1647858650000|2022-03-21 10:30:50|1111.2|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.8|0
1647858660000|2022-03-21 10:31:00|1111.2|1111|1111|1110.6|1111.2|1111|1111|1110.6|1853
1647858670000|2022-03-21 10:31:10|1110.8|1110.4|1110.4|1110|1110.8|1110.4|1110.4|1110|6008
1647858680000|2022-03-21 10:31:20|1110.2|1109.8|1110.2|1109.6|1110.2|1109.8|1110|1109.6|15986
1647858690000|2022-03-21 10:31:30||1109.8||1109.8||1109.8||1109.8|0
1647858700000|2022-03-21 10:31:40|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|5428
1647858710000|2022-03-21 10:31:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1109.6|1565
1647858720000|2022-03-21 10:32:00|1110.6|1110.2|1110.4|1110|1111|1110.4|1110.4|1109.8|4331
1647858730000|2022-03-21 10:32:10|1110.6|1110.2|1110.6|1110.2|1110.8|1110.2|1110.4|1110|600
1647858740000|2022-03-21 10:32:20|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|2513
1647858750000|2022-03-21 10:32:30|1111|1110.6|1110.8|1110.4|1111.2|1110.6|1110.8|1110.4|1926
1647858760000|2022-03-21 10:32:40|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|1334
1647858770000|2022-03-21 10:32:50|1110.2|1110.2|1110.2|1110|1110.4|1110.2|1110|1109.6|3982
1647858780000|2022-03-21 10:33:00|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110|9
1647858790000|2022-03-21 10:33:10|1110.4||1110.6||1110.6||1110.4||0
1647858800000|2022-03-21 10:33:20|1110.8|1110.4|1110.8|1110.4|1111|1110.4|1110.8|1110.4|986
1647858810000|2022-03-21 10:33:30|1111.2|1110.6|1111|1110.6|1111.2|1110.6|1110.8|1110.6|3124
1647858820000|2022-03-21 10:33:40|1110.8|1110.8|1111.4|1111|1111.6|1111.2|1110.8|1110.8|771
1647858830000|2022-03-21 10:33:50|1111.2|1110.8|1111|1110.6|1111.2|1111|1110.8|1110.6|1914
1647858850000|2022-03-21 10:34:10|1110.8||1111||1111||1110.8||0
1647858860000|2022-03-21 10:34:20|1110.8|1110.4|1110.6|1110.2|1111|1110.4|1110.4|1110|6059
1647858870000|2022-03-21 10:34:30|1110.8|1110|1109.8|1109.4|1110.8|1110|1109.8|1109.2|2830
1647858880000|2022-03-21 10:34:40|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1109|613
1647858890000|2022-03-21 10:34:50|1109.8|1109.4|1110|1109.8|1110.4|1109.8|1109.8|1109.4|11942
1647858900000|2022-03-21 10:35:00|1109.8|1109.6|1109.4|1109|1110|1109.6|1109.4|1109|1736
1647858910000|2022-03-21 10:35:10|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|16188
1647858920000|2022-03-21 10:35:20|1109.6|1109.2|1109.6|1109.4|1109.8|1109.4|1109.4|1109.2|29
1647858930000|2022-03-21 10:35:30|1109.8||1110||1110||1109.8||137
1647858940000|2022-03-21 10:35:40|1109.8|1109.6|1110.4|1110|1110.4|1110|1109.8|1109.6|1316
1647858950000|2022-03-21 10:35:50|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|7202
1647858960000|2022-03-21 10:36:00|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1647858970000|2022-03-21 10:36:10|1111|1110.6|1110.8|1110.4|1111.2|1110.8|1110.6|1110|14281
1647858980000|2022-03-21 10:36:20|1111|1110.2|1110.8|1110.2|1111.2|1110.8|1110.8|1110.2|0
1647858990000|2022-03-21 10:36:30|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1647859000000|2022-03-21 10:36:40|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|1461
1647859010000|2022-03-21 10:36:50|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|11668
1647859020000|2022-03-21 10:37:00|1110.8|1110.4|1110.8|1110.4|1111|1110.4|1110.8|1110.4|0
1647859030000|2022-03-21 10:37:10|1110.6|1110.2|1110.4|1110|1110.6|1110.4|1110.4|1110|1674
1647859040000|2022-03-21 10:37:20|1110.2|1109.8|1109.8|1109.4|1110.2|1109.8|1109.8|1109.4|8497
1647859050000|2022-03-21 10:37:30|1110|1109.2|1109.6|1109|1110|1109.4|1109.6|1109|0
1647859060000|2022-03-21 10:37:40|1109.4|1109.2|1108.4|1108.2|1109.6|1109.2|1108.4|1108|19013
1647859070000|2022-03-21 10:37:50|1108.2|1108|1108.6|1108.4|1108.8|1108.4|1108|1107.6|14186
1647859080000|2022-03-21 10:38:00|1108.8|1108.2|1108.6|1108.2|1108.8|1108.2|1108.4|1108.2|245
1647859090000|2022-03-21 10:38:10|1108.4||1108.6||1108.6||1108.4||0
1647859100000|2022-03-21 10:38:20|1108.4||1108.4||1108.4||1108.4||0
1647859110000|2022-03-21 10:38:30|1108.2|1108|1108.2|1108|1108.4|1108|1108.2|1108|2309
1647859120000|2022-03-21 10:38:40|1108|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.6|10114
1647859130000|2022-03-21 10:38:50|1108|1107.8|1109|1108.6|1109.2|1108.8|1108|1107.8|2223
1647859140000|2022-03-21 10:39:00|1108.8|1108.4|1108.8|1108.4|1109|1108.4|1108.6|1108.4|1100
1647859150000|2022-03-21 10:39:10|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108|1107.6|5110
1647859170000|2022-03-21 10:39:30|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108|1107.8|1601
1647859180000|2022-03-21 10:39:40|1108|1107.6|1108.2|1107.8|1108.4|1107.8|1108|1107.6|0
1647859190000|2022-03-21 10:39:50|1108||1108.2||1108.4||1108||0
1647859210000|2022-03-21 10:40:10||1108||1108||1108||1108|0
1647859220000|2022-03-21 10:40:20|1108.4|1108.2|1108.8|1108.4|1109|1108.4|1108.4|1108.2|1026
1647859240000|2022-03-21 10:40:40|1108.6|1108.2|1108.6|1108|1108.6|1108.2|1108.4|1108|2190
1647859250000|2022-03-21 10:40:50|1108.4||1108.4||1108.6||1108.4||0
1647859260000|2022-03-21 10:41:00|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108|0
1647859270000|2022-03-21 10:41:10|1108.8|1108.4|1109.4|1108.8|1109.4|1109|1108.8|1108.4|2476
1647859280000|2022-03-21 10:41:20|1109.2|1108.6|1109.2|1108.8|1109.4|1108.8|1109.2|1108.6|0
1647859290000|2022-03-21 10:41:30|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1108.8|11
1647859300000|2022-03-21 10:41:40|1109.2||1109.6||1109.6||1109.2||0
1647859310000|2022-03-21 10:41:50||1109.2||1109.2||1109.2||1109|0
1647859320000|2022-03-21 10:42:00|1109.8|1109.4|1111|1110.4|1111|1110.4|1109.8|1109.4|2846
1647859330000|2022-03-21 10:42:10|1110.8|1110.6|1111.4|1110.8|1111.6|1111|1110.8|1110.6|9610
1647859340000|2022-03-21 10:42:20|1111.2|1110.6|1110.8|1110.4|1111.2|1110.8|1110.6|1110.4|1526
1647859350000|2022-03-21 10:42:30|1111|1110.2|1111.2|1110.8|1111.2|1110.8|1110.8|1110.2|3
1647859360000|2022-03-21 10:42:40|1111.4|1111|1111.4|1111|1111.4|1111|1111|1110.8|10
1647859370000|2022-03-21 10:42:50|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1647859380000|2022-03-21 10:43:00|1111.2|1110.8|1112|1111.6|1112|1111.6|1111.2|1110.8|9008
1647859400000|2022-03-21 10:43:20||1111.8||1111.8||1111.8||1111.6|0
1647859410000|2022-03-21 10:43:30|1112.2|1112|1112.4|1111.8|1112.6|1112|1112.2|1111.8|513
1647859420000|2022-03-21 10:43:40|1112.6|1112|1112.6|1112|1112.6|1112|1112.4|1112|0
1647859430000|2022-03-21 10:43:50|1112.4||1112.4||1112.4||1112.4||0
1647859440000|2022-03-21 10:44:00|1112.6||1112.4||1112.6||1112.4||0
1647859460000|2022-03-21 10:44:20|1112.6|1112.2|1113|1112.6|1113.2|1112.6|1112.6|1112.2|629
1647859470000|2022-03-21 10:44:30|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|2381
1647859480000|2022-03-21 10:44:40|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.4|0
1647859490000|2022-03-21 10:44:50|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.4|2918
1647859500000|2022-03-21 10:45:00|1112.8|1112.2|1112.2|1111.8|1113|1112.2|1112|1111.8|15902
1647859510000|2022-03-21 10:45:10|1112|1111.6|1112|1111.6|1112.2|1111.8|1111.8|1111.4|371
1647859520000|2022-03-21 10:45:20|1112.2|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.6|1000
1647859530000|2022-03-21 10:45:30|1112.4|1112|1112.4|1112|1112.8|1112.4|1112.4|1112|1520
1647859550000|2022-03-21 10:45:50|1112.6|1112.2|1112.6|1112|1113|1112.6|1112.6|1112|1282
1647859560000|2022-03-21 10:46:00|1112.4||1112.4||1112.4||1112.2||5374
1647859570000|2022-03-21 10:46:10|1112.2|1111.8|1112|1111.4|1112.2|1111.8|1112|1111.4|10604
1647859580000|2022-03-21 10:46:20|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|3266
1647859590000|2022-03-21 10:46:30|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.6|1111.4|606
1647859600000|2022-03-21 10:46:40|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|2865
1647859610000|2022-03-21 10:46:50|1112|1111.6|1112|1111.6|1112.2|1111.6|1112|1111.6|0
1647859620000|2022-03-21 10:47:00|1111.8|1111.4|1111.8|1111.4|1112|1111.4|1111.8|1111.4|1531
1647859630000|2022-03-21 10:47:10|||||||||500
1647859640000|2022-03-21 10:47:20|1112|1111.6|1112|1111.4|1112|1111.6|1112|1111.4|0
1647859660000|2022-03-21 10:47:40|1111.8|1111.2|1111.2|1110.8|1111.8|1111.2|1111.2|1110.8|22164
1647859670000|2022-03-21 10:47:50|1111.4|1111|1111.2|1111|1111.4|1111|1111.2|1110.8|2400
1647859680000|2022-03-21 10:48:00|1111.4||1111.4||1111.6||1111.2||876
1647859690000|2022-03-21 10:48:10|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.8|934
1647859700000|2022-03-21 10:48:20|1111||1111.2||1111.2||1111||0
1647859710000|2022-03-21 10:48:30|1111||1111||1111.2||1111||213
1647859720000|2022-03-21 10:48:40|1111.2|1111|1111.4|1111|1111.8|1111.4|1111.2|1111|2893
1647859730000|2022-03-21 10:48:50|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|2319
1647859740000|2022-03-21 10:49:00|1111||1111||1111||1111||376
1647859750000|2022-03-21 10:49:10|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|10381
1647859760000|2022-03-21 10:49:20|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.6|1110.2|10000
1647859770000|2022-03-21 10:49:30||1110.4||1110.2||1110.4||1110.2|0
1647859780000|2022-03-21 10:49:40|1110.4||1110.4||1110.4||1110.4||376
1647859790000|2022-03-21 10:49:50|1110.2|1110|1110|1109.6|1110.2|1110|1110|1109.6|10343
1647859800000|2022-03-21 10:50:00|1109.8|1109.8|1110.2|1110|1110.2|1110|1109.8|1109.8|987
1647859810000|2022-03-21 10:50:10|1110.4||1110.4||1110.4||1110.4||1418
1647859820000|2022-03-21 10:50:20|1110.2|1109.8|1110|1109.6|1110.2|1110|1110|1109.6|3480
1647859830000|2022-03-21 10:50:30|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|600
1647859840000|2022-03-21 10:50:40|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|2039
1647859850000|2022-03-21 10:50:50|1110.4|1110|1110.6|1110.2|1111.2|1110.8|1110.4|1110|11394
1647859860000|2022-03-21 10:51:00|1110.4||1110.6||1110.6||1110.4||0
1647859870000|2022-03-21 10:51:10|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|2602
1647859880000|2022-03-21 10:51:20|1110.8|1110.4|1111|1110.4|1111.2|1110.8|1110.8|1110.4|2073
1647859890000|2022-03-21 10:51:30|1110.8|1110.2|1110.8|1110.2|1110.8|1110.4|1110.6|1110.2|1039
1647859900000|2022-03-21 10:51:40|1110.6|1110|1110.4|1109.8|1110.8|1110|1110.2|1109.8|1081
1647859910000|2022-03-21 10:51:50|1110.2|1110|1110.6|1110|1110.6|1110|1110.2|1110|0
1647859920000|2022-03-21 10:52:00|1110.4|1109.8|1110|1109.6|1110.6|1110|1110|1109.6|686
1647859930000|2022-03-21 10:52:10|1110.2||1110||1110.2||1110||0
1647859940000|2022-03-21 10:52:20|1110.2|1109.8|1110.4|1110|1110.6|1110.2|1110.2|1109.8|51
1647859950000|2022-03-21 10:52:30|1110.6|1109.8|1110.2|1109.8|1110.6|1109.8|1110.2|1109.6|0
1647859960000|2022-03-21 10:52:40|1110|1109.6|1110.2|1109.6|1110.2|1109.6|1110|1109.6|0
1647859970000|2022-03-21 10:52:50|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.2|1109.8|2500
1647859980000|2022-03-21 10:53:00|1110.2|1110|1110.2|1109.8|1110.6|1110|1110.2|1109.8|0
1647859990000|2022-03-21 10:53:10|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1647860000000|2022-03-21 10:53:20|1110.4||1110.4||1110.4||1110.4||0
1647860010000|2022-03-21 10:53:30|1110.6|1110|1110.2|1109.8|1110.6|1110.2|1110.2|1109.8|0
1647860020000|2022-03-21 10:53:40|1110.4||1110.4||1110.4||1110.2||0
1647860030000|2022-03-21 10:53:50|1110.2||1110.2||1110.2||1110.2||0
1647860040000|2022-03-21 10:54:00|1110.4|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|701
1647860050000|2022-03-21 10:54:10|1110.2||1110.4||1110.4||1110.2||0
1647860060000|2022-03-21 10:54:20||1110.2||1110.2||1110.2||1110.2|0
1647860070000|2022-03-21 10:54:30|1110.2|1110|1110|1109.6|1110.4|1110|1109.8|1109.4|25583
1647860080000|2022-03-21 10:54:40|1109.8|1109.8|1110.4|1110|1110.4|1110|1109.8|1109.8|6178
1647860090000|2022-03-21 10:54:50|1110.2|1109.8|1110|1109.6|1110.2|1110|1110|1109.6|1138
1647860100000|2022-03-21 10:55:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|1
1647860110000|2022-03-21 10:55:10|1110|1110|1110.2|1109.6|1110.2|1110|1110|1109.6|735
1647860120000|2022-03-21 10:55:20|1110|1109.4|1110.2|1109.8|1110.2|1109.8|1110|1109.4|0
1647860130000|2022-03-21 10:55:30|1110.4|1110|1110.2|1109.8|1110.6|1110.2|1110.2|1109.8|2001
1647860140000|2022-03-21 10:55:40|1110.4|1109.6|1109.8|1109.6|1110.4|1109.8|1109.8|1109.6|0
1647860150000|2022-03-21 10:55:50|1110|1109.8|1110.6|1110.2|1110.6|1110.2|1110|1109.6|10
1647860160000|2022-03-21 10:56:00|1110.8|1110.4|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|1279
1647860170000|2022-03-21 10:56:10|1111|1111|1111.8|1111.4|1111.8|1111.4|1111|1111|1400
1647860180000|2022-03-21 10:56:20|1112|1111.2|1111.4|1110.8|1112|1111.2|1111.2|1110.8|1853
1647860190000|2022-03-21 10:56:30|1111.2|1111|1111.8|1111.4|1111.8|1111.4|1111.2|1111|680
1647860200000|2022-03-21 10:56:40|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|0
1647860210000|2022-03-21 10:56:50|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|3133
1647860220000|2022-03-21 10:57:00|1111.6|1111.2|1112.4|1112|1112.4|1112|1111.6|1111.2|12000
1647860230000|2022-03-21 10:57:10|1112.6|1112.2|1111.8|1111.4|1112.6|1112.2|1111.8|1111.4|2173
1647860240000|2022-03-21 10:57:20|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.2|10
1647860250000|2022-03-21 10:57:30|1112|1111.6|1112.8|1112.2|1112.8|1112.4|1111.8|1111.4|1
1647860260000|2022-03-21 10:57:40|1112.6|1112|1112.6|1112.2|1112.8|1112.4|1112.4|1111.8|7200
1647860270000|2022-03-21 10:57:50|1112.4||1112.4||1112.4||1112.4||0
1647860280000|2022-03-21 10:58:00|1112.2|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|2005
1647860290000|2022-03-21 10:58:10|1112||1112.2||1112.2||1112||0
1647860300000|2022-03-21 10:58:20|1112|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.2|1233
1647860310000|2022-03-21 10:58:30|1111.6|1111.2|1111.4|1110.8|1111.6|1111.2|1111.2|1110.8|1477
1647860320000|2022-03-21 10:58:40|1111.6|1111|1111.2|1110.6|1111.8|1111.2|1111|1110.6|2822
1647860330000|2022-03-21 10:58:50|1111|1110.4|1111|1110.6|1111.2|1110.8|1110.8|1110.4|170
1647860340000|2022-03-21 10:59:00|1111.2|1110.8|1111.4|1110.8|1111.4|1111|1111.2|1110.8|0
1647860350000|2022-03-21 10:59:10|1111.2|1110.6|1111.2|1110.6|1111.4|1110.8|1111.2|1110.6|0
1647860360000|2022-03-21 10:59:20|1111|1110.4|1111|1110.6|1111.2|1110.8|1111|1110.4|0
1647860370000|2022-03-21 10:59:30|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.2|223
1647860380000|2022-03-21 10:59:40|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|445
1647860400000|2022-03-21 11:00:00|1110.8||1111||1111||1110.8||100
1647860410000|2022-03-21 11:00:10|1110.8|1110.4|1110.2|1109.8|1110.8|1110.4|1110.2|1109.8|39593
1647860420000|2022-03-21 11:00:20|1110|1109.6|1109.8|1109.6|1110.4|1109.8|1109.6|1109.4|13133
1647860430000|2022-03-21 11:00:30|1110|1109.4|1110.4|1109.8|1110.6|1110|1110|1109.4|4352
1647860440000|2022-03-21 11:00:40|1110.2|1110|1110.6|1110.2|1110.8|1110.2|1110.2|1110|635
1647860450000|2022-03-21 11:00:50|1110.4|1110|1110.4|1110|1110.8|1110.2|1110.4|1109.8|1483
1647860460000|2022-03-21 11:01:00|1110.6|1109.8|1110.2|1109.8|1110.6|1110.2|1110|1109.8|360
1647860470000|2022-03-21 11:01:10|1110|1109.6|1109.8|1109.6|1110.2|1109.6|1109.8|1109.4|822
1647860480000|2022-03-21 11:01:20|1110|1109.8|1110.2|1109.8|1110.4|1109.8|1110|1109.6|21
1647860490000|2022-03-21 11:01:30|1110.4||1110.2||1110.4||1110.2||0
1647860500000|2022-03-21 11:01:40|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|2008
1647860510000|2022-03-21 11:01:50|1110.2|1109.8|1110.2|1109.8|1110.4|1110|1110.2|1109.6|3642
1647860520000|2022-03-21 11:02:00|1110|1109.6|1111|1110.6|1111|1110.6|1110|1109.4|2605
1647860530000|2022-03-21 11:02:10|1110.8|1110.8|1110.8|1110.4|1111|1110.8|1110.8|1110.4|3228
1647860540000|2022-03-21 11:02:20|1110.6|1110.2|1110.4|1110.2|1110.8|1110.4|1110.4|1110|1905
1647860550000|2022-03-21 11:02:30|1110.2|1110|1110.4|1110.2|1110.6|1110.2|1110.2|1110|3179
1647860560000|2022-03-21 11:02:40|1110.2|1110|1109.6|1109.2|1110.4|1110.2|1109.4|1109.2|235539
1647860570000|2022-03-21 11:02:50|1109.8|1109.4|1108.6|1108.2|1109.8|1109.4|1108.4|1108|29528
1647860580000|2022-03-21 11:03:00|1108.4|1108|1108.2|1107.6|1108.6|1108.2|1108.2|1107.6|6076
1647860590000|2022-03-21 11:03:10|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.2|1107.8|0
1647860600000|2022-03-21 11:03:20|1108.6|1108|1108.4|1108.2|1108.6|1108.4|1108.4|1108|9124
1647860610000|2022-03-21 11:03:30||1108||1108.2||1108.2||1108|1468
1647860620000|2022-03-21 11:03:40|1108.6|1108.4|1109.2|1108.6|1109.2|1108.6|1108.6|1108.4|2016
1647860630000|2022-03-21 11:03:50|1109.4|1108.8|1110|1109.6|1110|1109.6|1109.4|1108.8|2390
1647860640000|2022-03-21 11:04:00|1109.8|1109.4|1109.6|1109.2|1110|1109.4|1109.4|1109.2|1568
1647860650000|2022-03-21 11:04:10|1109.8|1109.4|1109.8|1109.4|1110|1109.4|1109.8|1109.4|1017
1647860660000|2022-03-21 11:04:20|1110|1109.6|1110.2|1109.8|1110.4|1109.8|1110|1109.6|1282
1647860670000|2022-03-21 11:04:30|1110.4|1110|1110.4|1109.8|1110.8|1110.2|1110.2|1109.8|1047
1647860680000|2022-03-21 11:04:40|1110.6|1110|1110.2|1109.6|1110.6|1110|1110|1109.6|32
1647860690000|2022-03-21 11:04:50|1110.4|1109.8|1110.6|1110|1110.6|1110|1110.2|1109.8|300
1647860700000|2022-03-21 11:05:00|1110.8|1110.2|1110.4|1110|1110.8|1110.4|1110.4|1110|0
1647860720000|2022-03-21 11:05:20|1110.2|1109.8|1110.4|1109.8|1110.4|1109.8|1110|1109.6|2568
1647860730000|2022-03-21 11:05:30|1110.6|1110.4|1110.8|1110.6|1111|1110.6|1110.6|1110.4|22034
1647860740000|2022-03-21 11:05:40||1110.4||1110.4||1110.4||1110.4|1869
1647860750000|2022-03-21 11:05:50|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|206
1647860760000|2022-03-21 11:06:00|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|1376
1647860770000|2022-03-21 11:06:10|1111|1110.6|1112.4|1111.8|1112.6|1112|1111|1110.6|12880
1647860780000|2022-03-21 11:06:20|1112.2|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.8|286
1647860790000|2022-03-21 11:06:30||1112||1112||1112||1111.8|0
1647860800000|2022-03-21 11:06:40|1112.2|1111.8|1112.4|1111.8|1112.4|1111.8|1112.2|1111.8|0
1647860810000|2022-03-21 11:06:50|1112.2|1112|1112.4|1111.8|1112.4|1112|1112.2|1111.8|2065
1647860830000|2022-03-21 11:07:10|1112.2||1112.2||1112.2||1112.2||0
1647860840000|2022-03-21 11:07:20|1112|1111.6|1111.6|1111.2|1112.2|1111.6|1111.6|1111.2|20683
1647860850000|2022-03-21 11:07:30|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|2150
1647860860000|2022-03-21 11:07:40|1111.8|1111.4|1111.8|1111.6|1111.8|1111.6|1111.6|1111.4|446
1647860870000|2022-03-21 11:07:50|1112||1112||1112.2||1111.8||1329
1647860880000|2022-03-21 11:08:00|1112.2|1111.8|1111.4|1111|1112.2|1111.8|1111.4|1111|2089
1647860900000|2022-03-21 11:08:20|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|149
1647860920000|2022-03-21 11:08:40|1111.4|1111|1112|1111.6|1112|1111.6|1111.4|1111|1724
1647860930000|2022-03-21 11:08:50|1112.2|1111.8|1112.6|1112.2|1112.6|1112.2|1112|1111.6|468
1647860940000|2022-03-21 11:09:00|1112.4|1112|1112.6|1112|1112.6|1112.2|1112.4|1112|42
1647860950000|2022-03-21 11:09:10|1112.4|1111.8|1112.4|1111.8|1112.4|1112|1112.4|1111.8|0
1647860960000|2022-03-21 11:09:20|1112.2|1112|1112.2|1112|1112.2|1112|1112.2|1112|0
1647860970000|2022-03-21 11:09:30|1112.4|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|15000
1647860980000|2022-03-21 11:09:40|1112.2|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|1715
1647860990000|2022-03-21 11:09:50|1112.4|1111.6|1112|1111.4|1112.4|1111.6|1111.8|1111.4|2347
1647861000000|2022-03-21 11:10:00|1111.8||1112||1112||1111.8||0
1647861010000|2022-03-21 11:10:10|1111.8|1111.6|1112|1111.4|1112|1111.6|1111.8|1111.4|945
1647861020000|2022-03-21 11:10:20|1111.8||1111.8||1111.8||1111.6||0
1647861030000|2022-03-21 11:10:30|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|3000
1647861040000|2022-03-21 11:10:40|1111.6|1111.2|1111.6|1111|1111.8|1111.2|1111.2|1111|11125
1647861050000|2022-03-21 11:10:50|1111.4|1111.2|1110.8|1110.4|1111.4|1111.2|1110.8|1110.4|10000
1647861060000|2022-03-21 11:11:00|1111|1110.6|1111|1110.4|1111|1110.6|1110.6|1110.4|4633
1647861070000|2022-03-21 11:11:10|1111.2|1110.6|1111|1110.8|1111.2|1111|1111|1110.6|2671
1647861080000|2022-03-21 11:11:20|1110.8|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.4|18691
1647861090000|2022-03-21 11:11:30|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|815
1647861100000|2022-03-21 11:11:40|1110.8||1111||1111||1110.8||0
1647861120000|2022-03-21 11:12:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|700
1647861130000|2022-03-21 11:12:10|1111|1111|1111|1110.6|1111.2|1111|1110.8|1110.6|2329
1647861140000|2022-03-21 11:12:20|1110.8|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.6|1306
1647861160000|2022-03-21 11:12:40|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.6|1110.4|747
1647861170000|2022-03-21 11:12:50|1110.6||1110.6||1110.8||1110.6||13033
1647861180000|2022-03-21 11:13:00|1110.8||1110.8||1110.8||1110.6||363
1647861190000|2022-03-21 11:13:10|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1647861200000|2022-03-21 11:13:20|1111.2|1110.8|1110.8|1110.4|1111.2|1110.8|1110.8|1110.4|914
1647861210000|2022-03-21 11:13:30|1110.6||1110.6||1110.6||1110.6||5978
1647861230000|2022-03-21 11:13:50|1110.8|1110.6|1110.6|1110.4|1111|1110.6|1110.6|1110.4|212
1647861240000|2022-03-21 11:14:00|1110.8||1110.8||1110.8||1110.8||0
1647861250000|2022-03-21 11:14:10|1111|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.6|1285
1647861260000|2022-03-21 11:14:20|1111|1110.4|1110.8|1110.4|1111|1110.4|1110.8|1110.4|84
1647861270000|2022-03-21 11:14:30|1110.6|1110.6|1111.2|1110.8|1111.2|1110.8|1110.6|1110.6|5616
1647861280000|2022-03-21 11:14:40|1111.4|1111|1111.2|1110.8|1111.6|1111.2|1111.2|1110.8|8441
1647861290000|2022-03-21 11:14:50|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1110.8|1475
1647861300000|2022-03-21 11:15:00|1111.2|1110.8|1111.6|1111|1111.6|1111.2|1111.2|1110.8|581
1647861310000|2022-03-21 11:15:10|1111.4|1110.8|1110.6|1110.2|1111.4|1111|1110.4|1110|10166
1647861320000|2022-03-21 11:15:20|1110.8|1110|1110.4|1110|1110.8|1110.2|1110.2|1110|1619
1647861330000|2022-03-21 11:15:30|1110.2|1109.8|1110.2|1109.8|1110.4|1110.2|1109.8|1109.6|13969
1647861340000|2022-03-21 11:15:40|1110|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|1524
1647861350000|2022-03-21 11:15:50|1110.2|1109.4|1109.4|1108.8|1110.2|1109.4|1109.4|1108.8|11979
1647861360000|2022-03-21 11:16:00|1109.2|1108.6|1109|1108.8|1109.4|1109|1108.8|1108.4|5206
1647861370000|2022-03-21 11:16:10|1109.2|1109|1109|1108.4|1109.4|1109|1108.8|1108.4|2933
1647861380000|2022-03-21 11:16:20|1108.8|1108.2|1108.8|1108.4|1109|1108.4|1108.8|1108.2|0
1647861390000|2022-03-21 11:16:30|1109|1108.6|1109|1108.6|1109.2|1108.8|1109|1108.6|1592
1647861400000|2022-03-21 11:16:40|1109.2|1108.8|1109|1108.4|1109.2|1108.8|1108.8|1108.4|2226
1647861410000|2022-03-21 11:16:50|1109.2|1108.6|1109.2|1108.8|1109.4|1108.8|1109|1108.6|1993
1647861420000|2022-03-21 11:17:00|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|2000
1647861430000|2022-03-21 11:17:10|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1399
1647861440000|2022-03-21 11:17:20|1109.4|1109|1110.2|1109.6|1110.2|1109.6|1109.4|1109|481
1647861450000|2022-03-21 11:17:30|1110|1109.4|1110|1109.4|1110.2|1109.4|1110|1109.4|0
1647861460000|2022-03-21 11:17:40|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.4|1109|1725
1647861470000|2022-03-21 11:17:50|1110|1109.4|1110|1109.4|1110.2|1109.8|1109.8|1109.4|235
1647861480000|2022-03-21 11:18:00|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.6|1109.2|0
1647861490000|2022-03-21 11:18:10|1109.6|1109|1108.2|1107.8|1109.6|1109.2|1108.2|1107.6|31410
1647861500000|2022-03-21 11:18:20|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.2|1107.6|1860
1647861510000|2022-03-21 11:18:30|1108.6||1108.4||1108.6||1108.4||0
1647861520000|2022-03-21 11:18:40|1108.6||1108.4||1108.6||1108.2||0
1647861530000|2022-03-21 11:18:50|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|6722
1647861540000|2022-03-21 11:19:00|1108.6|1108.2|1108.6|1108.4|1108.6|1108.4|1108.4|1108|1118
1647861550000|2022-03-21 11:19:10|1108.8|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|6959
1647861560000|2022-03-21 11:19:20|1108.6|1108.2|1109|1108.4|1109|1108.4|1108.6|1108.2|1304
1647861570000|2022-03-21 11:19:30|1109.2|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|14658
1647861580000|2022-03-21 11:19:40|1109|1108.6|1109.4|1108.8|1109.8|1109.4|1109|1108.6|15499
1647861590000|2022-03-21 11:19:50|1109.6|1109|1110.2|1109.8|1110.4|1110|1109.6|1109|2448
1647861600000|2022-03-21 11:20:00|1110|1109.6|1109.6|1109|1110|1109.6|1109.6|1109|3620
1647861610000|2022-03-21 11:20:10||1109.2||1109.2||1109.2||1109|0
1647861620000|2022-03-21 11:20:20|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1109|2363
1647861630000|2022-03-21 11:20:30|1109.6|1109.2|1110.2|1109.8|1110.2|1109.8|1109.6|1109.2|1512
1647861640000|2022-03-21 11:20:40|1110.4|1110|1110.8|1110.4|1110.8|1110.4|1110.2|1109.8|3955
1647861650000|2022-03-21 11:20:50|1110.6|1110.2|1111.2|1110.6|1111.2|1110.6|1110.6|1110.2|1179
1647861660000|2022-03-21 11:21:00|1111.4|1110.8|1110.4|1110|1111.4|1110.8|1110.4|1110|3124
1647861670000|2022-03-21 11:21:10|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1647861680000|2022-03-21 11:21:20|1110.6|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110|0
1647861690000|2022-03-21 11:21:30|1110.6|1110|1110.4|1109.8|1110.6|1110|1110|1109.6|6879
1647861700000|2022-03-21 11:21:40|1110.2|1109.6|1109.8|1109.2|1110.2|1109.8|1109.8|1109.2|476
1647861710000|2022-03-21 11:21:50|1110|1109.4|1109.4|1109|1110|1109.6|1109.2|1108.6|4829
1647861720000|2022-03-21 11:22:00|1109.6|1109.2|1110.2|1109.8|1110.4|1109.8|1109.4|1109|7219
1647861730000|2022-03-21 11:22:10|1110.4|1110|1109.8|1109.4|1110.6|1110.4|1109.6|1109.2|18368
1647861740000|2022-03-21 11:22:20|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|5482
1647861750000|2022-03-21 11:22:30|1109.8|1109.4|1109.6|1109.4|1110|1109.4|1109.6|1109.2|0
1647861760000|2022-03-21 11:22:40||1109.2||1109.2||1109.4||1109.2|11046
1647861770000|2022-03-21 11:22:50|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.6|1109.2|6161
1647861780000|2022-03-21 11:23:00|1109.6|1109.2|1109.6|1109|1109.6|1109.4|1109.6|1109|0
1647861790000|2022-03-21 11:23:10|1109.8|1109.2|1109.4|1109|1109.8|1109.4|1109.4|1109|10511
1647861800000|2022-03-21 11:23:20|1109.6|1109.2|1109.6|1109|1109.6|1109.2|1109.6|1109|0
1647861810000|2022-03-21 11:23:30|1109.4||1109.2||1109.4||1109.2||0
1647861820000|2022-03-21 11:23:40|1109.4|1108.8|1109|1108.6|1109.4|1108.8|1108.8|1108.6|21116
1647861830000|2022-03-21 11:23:50|1108.8|1108.4|1108.8|1108.2|1108.8|1108.4|1108.6|1108.2|3150
1647861840000|2022-03-21 11:24:00|1108.6||1108.8||1108.8||1108.6||0
1647861850000|2022-03-21 11:24:10||1108.4||1108.4||1108.4||1108.4|0
1647861860000|2022-03-21 11:24:20||1108.6||1108.6||1108.6||1108.6|0
1647861870000|2022-03-21 11:24:30|1108.6|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|2157
1647861880000|2022-03-21 11:24:40|1109|1108.6|1109.8|1109.2|1109.8|1109.4|1109|1108.6|17765
1647861890000|2022-03-21 11:24:50|1109.6|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|0
1647861900000|2022-03-21 11:25:00|1109.6|1109.4|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|527
1647861910000|2022-03-21 11:25:10|1109.6|1109|1109.8|1109.2|1109.8|1109.2|1109.6|1109|30
1647861920000|2022-03-21 11:25:20|1110|1109.4|1110.2|1109.6|1110.2|1109.8|1109.8|1109.4|1766
1647861930000|2022-03-21 11:25:30|1110|1109.4|1109.8|1109.2|1110|1109.4|1109.6|1109.2|0
1647861940000|2022-03-21 11:25:40|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|0
1647861950000|2022-03-21 11:25:50|1109.8||1109.8||1109.8||1109.8||0
1647861960000|2022-03-21 11:26:00|1110|1109.4|1109.8|1109.6|1110|1109.6|1109.8|1109.4|0
1647861970000|2022-03-21 11:26:10|1109.6|1109.4|1109.6|1109.4|1109.8|1109.6|1109.6|1109.2|1946
1647861980000|2022-03-21 11:26:20||1109.2||1109.2||1109.4||1109.2|36
1647861990000|2022-03-21 11:26:30||1109.4||1109.4||1109.4||1109.4|0
1647862000000|2022-03-21 11:26:40|1109.8|1109.6|1110.2|1109.8|1110.4|1110|1109.8|1109.6|4514
1647862010000|2022-03-21 11:26:50|1110.4|1110|1110.6|1110.2|1110.8|1110.2|1110.4|1110|1335
1647862020000|2022-03-21 11:27:00|1110.4|1110|1110.6|1110|1110.8|1110.2|1110.4|1110|0
1647862030000|2022-03-21 11:27:10|1110.4|1110.2|1110.6|1110|1110.6|1110.2|1110.4|1110|0
1647862040000|2022-03-21 11:27:20|1110.4|1110.2|1110.6|1110|1110.6|1110.2|1110.4|1110|0
1647862050000|2022-03-21 11:27:30||1110.2||1110.4||1110.4||1110.2|0
1647862060000|2022-03-21 11:27:40|1110.8||1110.8||1110.8||1110.8||0
1647862070000|2022-03-21 11:27:50|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|712
1647862090000|2022-03-21 11:28:10||1110.4||1110.4||1110.4||1110.4|0
1647862100000|2022-03-21 11:28:20|1110.8||1110.8||1110.8||1110.8||0
1647862110000|2022-03-21 11:28:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|955
1647862130000|2022-03-21 11:28:50|1110.4||1110.6||1110.6||1110.4||0
1647862140000|2022-03-21 11:29:00|1110.4||1110.4||1110.4||1110.4||0
1647862150000|2022-03-21 11:29:10|1110.2|1110|1110|1109.8|1110.2|1110.2|1110|1109.6|2782
1647862160000|2022-03-21 11:29:20|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|1119
1647862170000|2022-03-21 11:29:30|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|1316
1647862180000|2022-03-21 11:29:40|1110||1110||1110||1110||0
1647862190000|2022-03-21 11:29:50|1110.2||1110.2||1110.2||1110.2||0
1647862200000|2022-03-21 11:30:00|1110.4|1110|1110.4|1110|1110.6|1110|1110.4|1110|467
1647862210000|2022-03-21 11:30:10|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|0
1647862220000|2022-03-21 11:30:20|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.2|690
1647862230000|2022-03-21 11:30:30|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|2047
1647862240000|2022-03-21 11:30:40|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|0
1647862250000|2022-03-21 11:30:50|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|1869
1647862270000|2022-03-21 11:31:10|1112|1111.6|1112.2|1111.8|1112.2|1112|1112|1111.6|3329
1647862280000|2022-03-21 11:31:20|1112|1111.6|1111.8|1111.4|1112|1111.8|1111.6|1111.2|4240
1647862290000|2022-03-21 11:31:30|1112|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.4|370
1647862300000|2022-03-21 11:31:40|1112.2|1111.8|1112.6|1112.4|1112.8|1112.4|1112.2|1111.6|3120
1647862310000|2022-03-21 11:31:50|1112.4|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|1
1647862320000|2022-03-21 11:32:00|1112.4|1112.2|1112.6|1112|1112.8|1112.2|1112.4|1112|0
1647862330000|2022-03-21 11:32:10|1112.8|1112.2|1112.6|1112|1112.8|1112.2|1112.6|1112|0
1647862340000|2022-03-21 11:32:20|1112.4|1112.2|1113|1112.4|1113|1112.6|1112.4|1112.2|1046
1647862350000|2022-03-21 11:32:30|1112.8|1112.2|1112.4|1112|1112.8|1112.2|1112.2|1111.8|6103
1647862360000|2022-03-21 11:32:40|1112.6|1112.2|1113.4|1113|1113.4|1113|1112.6|1112.2|9032
1647862370000|2022-03-21 11:32:50|1113.2|1113.2|1113.4|1112.8|1113.4|1113.2|1113.2|1112.8|601
1647862380000|2022-03-21 11:33:00|1113.2|1113|1113|1112.8|1113.4|1113|1113|1112.8|750
1647862390000|2022-03-21 11:33:10|1113.2|1113|1113.4|1113|1113.8|1113.2|1113.2|1112.8|7267
1647862400000|2022-03-21 11:33:20|1113.2|1112.8|1113.4|1112.8|1113.4|1113|1113.2|1112.8|0
1647862410000|2022-03-21 11:33:30|1113.2|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.6|1424
1647862420000|2022-03-21 11:33:40|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1113|1112.6|0
1647862430000|2022-03-21 11:33:50|1113.4|1113|1113.4|1113|1113.6|1113|1113.2|1112.8|1122
1647862440000|2022-03-21 11:34:00|1113.6|1112.8|1113.6|1113|1113.6|1113|1113.4|1112.8|0
1647862450000|2022-03-21 11:34:10|1113.4|1112.8|1113.4|1112.8|1113.4|1113|1113.4|1112.8|0
1647862460000|2022-03-21 11:34:20|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1112.8|0
1647862470000|2022-03-21 11:34:30|1113.4|1112.8|1113.4|1112.8|1113.4|1113|1113.2|1112.8|0
1647862480000|2022-03-21 11:34:40|1113.2|1112.6|1113.2|1112.8|1113.2|1112.8|1113.2|1112.6|0
1647862500000|2022-03-21 11:35:00|1113|1112.6|1114.8|1114.2|1114.8|1114.4|1113|1112.6|6339
1647862510000|2022-03-21 11:35:10|1114.6|1114.4|1115|1114.4|1115.2|1114.8|1114.6|1114.2|6770
1647862520000|2022-03-21 11:35:20|1114.8|1114.2|1115|1114.4|1115|1114.4|1114.4|1113.8|0
1647862530000|2022-03-21 11:35:30|1114.8|1114.2|1114.8|1114.4|1115|1114.4|1114.6|1114.2|10
1647862540000|2022-03-21 11:35:40|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.4|1114|1043
1647862550000|2022-03-21 11:35:50|1114.8|1114.2|1114.4|1114|1114.8|1114.2|1114.4|1114|1041
1647862560000|2022-03-21 11:36:00|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.6|0
1647862570000|2022-03-21 11:36:10|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113|1089
1647862580000|2022-03-21 11:36:20|1113.6|1113|1113.4|1113.2|1113.6|1113.2|1113.4|1113|0
1647862590000|2022-03-21 11:36:30||1113||1112.8||1113.2||1112.8|1
1647862600000|2022-03-21 11:36:40||1113||1113||1113||1113|0
1647862610000|2022-03-21 11:36:50|1113.2|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.4|722
1647862620000|2022-03-21 11:37:00|1112.8||1113||1113.2||1112.8||1000
1647862630000|2022-03-21 11:37:10|1113.2|1112.8|1113.4|1113.2|1113.4|1113.2|1113.2|1112.8|11
1647862640000|2022-03-21 11:37:20|1113.6|1113|1113.2|1112.6|1113.6|1113.4|1113|1112.6|7801
1647862650000|2022-03-21 11:37:30|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1647862660000|2022-03-21 11:37:40|1113|1112.6|1113.4|1113|1113.4|1113|1113|1112.6|11
1647862670000|2022-03-21 11:37:50|1113.2|1112.8|1112.8|1112.6|1113.2|1113|1112.8|1112.6|300
1647862680000|2022-03-21 11:38:00|1112.6|1112.4|1112.6|1112|1112.8|1112.4|1112.4|1112|968
1647862690000|2022-03-21 11:38:10|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.4|1112|0
1647862700000|2022-03-21 11:38:20|1112.2|1111.8|1112.8|1112.6|1113|1112.6|1112.2|1111.6|1346
1647862710000|2022-03-21 11:38:30|1112.6|1112.4|1112.4|1112|1112.8|1112.4|1112.2|1111.8|28598
1647862720000|2022-03-21 11:38:40|1112.2|1111.8|1112.4|1111.8|1112.4|1111.8|1112.2|1111.6|383
1647862730000|2022-03-21 11:38:50||1112||1112||1112.2||1112|0
1647862740000|2022-03-21 11:39:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|32
1647862750000|2022-03-21 11:39:10|1112.8|1112.4|1112.4|1112|1113|1112.6|1112.4|1112|24344
1647862760000|2022-03-21 11:39:20|1112.2|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|23512
1647862770000|2022-03-21 11:39:30|1112.6|1112.2|1111.8|1111.6|1112.6|1112.2|1111.8|1111.4|11576
1647862780000|2022-03-21 11:39:40|1112|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.4|7789
1647862790000|2022-03-21 11:39:50|1111.6||1111.8||1111.8||1111.6||0
1647862800000|2022-03-21 11:40:00|1112|1111.6|1112.2|1111.8|1112.4|1112|1112|1111.6|132
1647862810000|2022-03-21 11:40:10|1112|1111.6|1112|1111.4|1112.2|1111.6|1111.8|1111.4|372
1647862820000|2022-03-21 11:40:20|1111.8|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.6|0
1647862830000|2022-03-21 11:40:30|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1112|923
1647862850000|2022-03-21 11:40:50|1112.4|1112.2|1113|1112.6|1113|1112.6|1112.4|1112.2|4307
1647862860000|2022-03-21 11:41:00|1112.8|1112.4|1112.6|1112.2|1113|1112.4|1112.6|1112|3203
1647862870000|2022-03-21 11:41:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1647862880000|2022-03-21 11:41:20|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|1916
1647862890000|2022-03-21 11:41:30|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1647862900000|2022-03-21 11:41:40|1112.6|1112.2|1112.8|1112.2|1112.8|1112.4|1112.6|1112.2|0
1647862910000|2022-03-21 11:41:50|1112.6||1112.8||1112.8||1112.4||0
1647862920000|2022-03-21 11:42:00|1112.6||1112.6||1112.6||1112.6||0
1647862930000|2022-03-21 11:42:10|1112.4|1112|1112.2|1111.8|1112.6|1112.2|1112.2|1111.8|18009
1647862940000|2022-03-21 11:42:20|1112.4|1112|1113.4|1113|1113.6|1113|1112.4|1112|3927
1647862950000|2022-03-21 11:42:30|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1113.2|1112.8|0
1647862970000|2022-03-21 11:42:50|1113|1112.6|1113.2|1112.6|1113.2|1112.6|1112.8|1112.4|2060
1647862980000|2022-03-21 11:43:00|1113|1112.4|1113|1112.4|1113|1112.4|1112.8|1112.4|0
1647862990000|2022-03-21 11:43:10|1112.8|1112.2|1112.8|1112.4|1113|1112.6|1112.8|1112.2|0
1647863000000|2022-03-21 11:43:20|1113||1113||1113||1112.8||0
1647863010000|2022-03-21 11:43:30|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.4|1112|696
1647863020000|2022-03-21 11:43:40|1113|1112.4|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|12
1647863030000|2022-03-21 11:43:50|1113|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.6|359
1647863040000|2022-03-21 11:44:00|1112.8|1112.4|1112.6|1112.4|1113|1112.6|1112.6|1112.2|3
1647863050000|2022-03-21 11:44:10|1112.8||1112.8||1112.8||1112.6||0
1647863060000|2022-03-21 11:44:20|1112.6|1112.2|1112|1111.8|1112.6|1112.2|1112|1111.8|22977
1647863070000|2022-03-21 11:44:30|1112.2||1112.2||1112.2||1112.2||0
1647863100000|2022-03-21 11:45:00|1112.4|1112|1112.6|1112.2|1112.8|1112.4|1112.4|1111.8|3850
1647863110000|2022-03-21 11:45:10|1112.4|1112|1111.4|1111.2|1112.4|1112|1111.2|1111|67029
1647863120000|2022-03-21 11:45:20||1111||1111.2||1111.2||1111|1090
1647863130000|2022-03-21 11:45:30|1111.6|1111.4|1111.6|1111.2|1111.6|1111.4|1111.6|1111|2707
1647863140000|2022-03-21 11:45:40|1111.4|1111|1111.2|1110.6|1111.4|1111|1110.8|1110.6|20000
1647863150000|2022-03-21 11:45:50|1111|1110.8|1111.4|1111|1111.4|1111|1111|1110.8|1004
1647863160000|2022-03-21 11:46:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1647863170000|2022-03-21 11:46:10|1111.4|1111|1111.2|1110.8|1111.6|1111.2|1111|1110.6|1736
1647863190000|2022-03-21 11:46:30|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.2|1111|418
1647863200000|2022-03-21 11:46:40|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.8|383
1647863210000|2022-03-21 11:46:50|1111||1111.4||1111.4||1111||0
1647863220000|2022-03-21 11:47:00|1111.6|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|1
1647863230000|2022-03-21 11:47:10||1110.8||1110.8||1110.8||1110.8|0
1647863240000|2022-03-21 11:47:20|1111.2||1111.4||1111.4||1111.2||0
1647863250000|2022-03-21 11:47:30|1111.2||1111.2||1111.2||1111.2||0
1647863260000|2022-03-21 11:47:40|1111.6|1111|1111.2|1110.8|1111.6|1111.2|1111.2|1110.8|18229
1647863270000|2022-03-21 11:47:50|1111|1111|1111.4|1110.8|1111.4|1111|1111|1110.8|0
1647863280000|2022-03-21 11:48:00|1111.2|1111|1112|1111.8|1112.2|1111.8|1111.2|1111|1088
1647863290000|2022-03-21 11:48:10|1112.2|1111.6|1112|1111.8|1112.2|1111.8|1112|1111.6|12
1647863300000|2022-03-21 11:48:20|1112.2|1111.6|1111.8|1111.6|1112.2|1111.6|1111.8|1111.6|756
1647863310000|2022-03-21 11:48:30|1112||1112||1112||1111.8||0
1647863320000|2022-03-21 11:48:40|1111.8||1111.8||1112||1111.8||0
1647863330000|2022-03-21 11:48:50|1112|1111.8|1112.2|1111.6|1113.2|1113|1112|1111.6|23020
1647863340000|2022-03-21 11:49:00|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.6|0
1647863350000|2022-03-21 11:49:10|1112.4|1112|1112.2|1111.6|1112.4|1112|1112|1111.6|1953
1647863360000|2022-03-21 11:49:20||1111.8||1111.8||1111.8||1111.8|1500
1647863370000|2022-03-21 11:49:30||1112||1112||1112||1111.8|1
1647863380000|2022-03-21 11:49:40||1111.8||1111.8||1111.8||1111.8|1343
1647863390000|2022-03-21 11:49:50|1112|1112|1112|1111.6|1112.2|1112|1112|1111.6|446
1647863400000|2022-03-21 11:50:00|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1647863410000|2022-03-21 11:50:10|1112|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|554
1647863430000|2022-03-21 11:50:30|1111.8|1111.4|1111.6|1111|1111.8|1111.4|1111.6|1111|989
1647863440000|2022-03-21 11:50:40||1111.2||1111.4||1111.4||1111.2|794
1647863450000|2022-03-21 11:50:50|1111.4|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|0
1647863460000|2022-03-21 11:51:00|1111.2|1111|1111.6|1111|1111.6|1111.2|1111.2|1110.8|224
1647863470000|2022-03-21 11:51:10||1111.2||1111.2||1111.2||1111|0
1647863480000|2022-03-21 11:51:20|1111.4|1111|1111.4|1111|1111.6|1111|1111.4|1111|0
1647863490000|2022-03-21 11:51:30|1111.6||1111.6||1111.6||1111.4||0
1647863500000|2022-03-21 11:51:40|1111.4|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|0
1647863510000|2022-03-21 11:51:50|1111.6|1111|1111.4|1111|1111.6|1111|1111.4|1111|1362
1647863530000|2022-03-21 11:52:10|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|7941
1647863540000|2022-03-21 11:52:20|1111.2||1111.2||1111.2||1111.2||0
1647863550000|2022-03-21 11:52:30|1111|1110.8|1111|1110.8|1111|1110.8|1111|1110.8|16319
1647863560000|2022-03-21 11:52:40|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.6|1110|41617
1647863570000|2022-03-21 11:52:50||1110.4||1110.4||1110.4||1110.4|0
1647863590000|2022-03-21 11:53:10|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1110|565
1647863600000|2022-03-21 11:53:20|1110.2||1110.2||1110.2||1110.2||1040
1647863610000|2022-03-21 11:53:30|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.8|1109.4|34441
1647863630000|2022-03-21 11:53:50|1109.6|1109.6|1110.2|1110|1110.2|1110|1109.6|1109.4|8931
1647863640000|2022-03-21 11:54:00|1110|1109.8|1109.6|1109.2|1110.2|1109.8|1109.6|1109.2|3879
1647863650000|2022-03-21 11:54:10|1109.8|1109.4|1110|1109.4|1110|1109.6|1109.8|1109.4|1
1647863660000|2022-03-21 11:54:20|1109.8|1109.6|1110|1109.6|1110.2|1109.8|1109.8|1109.6|0
1647863680000|2022-03-21 11:54:40|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|0
1647863690000|2022-03-21 11:54:50|1109.8||1109.6||1109.8||1109.6||0
1647863700000|2022-03-21 11:55:00|1109.8||1109.6||1109.8||1109.6||533
1647863710000|2022-03-21 11:55:10|1109.4|1109.2|1109.4|1109|1109.6|1109.4|1108.6|1108.2|30468
1647863720000|2022-03-21 11:55:20|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|2587
1647863730000|2022-03-21 11:55:30|1109.2|1109|1109.2|1108.8|1109.4|1109|1108.8|1108.4|11479
1647863740000|2022-03-21 11:55:40||1108.6||1108.8||1108.8||1108.6|0
1647863760000|2022-03-21 11:56:00|1109.4|1109|1110.2|1109.8|1110.2|1109.8|1109.4|1109|6760
1647863780000|2022-03-21 11:56:20|1110.4|1110|1110.6|1110.2|1110.8|1110.2|1110.4|1110|1276
1647863790000|2022-03-21 11:56:30|1110.4||1110.6||1110.6||1110.4||90
1647863800000|2022-03-21 11:56:40|1110.4|1110|1110.2|1109.8|1110.4|1110|1110|1109.4|2523
1647863810000|2022-03-21 11:56:50|1110.4|1109.6|1110.4|1109.8|1110.4|1109.8|1110.4|1109.6|0
1647863820000|2022-03-21 11:57:00|1110.6|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|0
1647863830000|2022-03-21 11:57:10|1110.6|1110.2|1110.6|1110|1110.6|1110.2|1110.6|1110|0
1647863840000|2022-03-21 11:57:20|1110.4||1110.4||1110.4||1110.4||0
1647863850000|2022-03-21 11:57:30|1110.2|1109.8|1110.4|1109.8|1110.4|1110|1110|1109.6|32932
1647863860000|2022-03-21 11:57:40|1110.2||1110.2||1110.4||1110||0
1647863870000|2022-03-21 11:57:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1110|0
1647863880000|2022-03-21 11:58:00||1109.8||1110||1110||1109.8|0
1647863890000|2022-03-21 11:58:10|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|9164
1647863900000|2022-03-21 11:58:20|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|1183
1647863910000|2022-03-21 11:58:30|1111|1110.6|1111.2|1110.6|1111.4|1111|1111|1110.4|5684
1647863920000|2022-03-21 11:58:40|1111|1110.8|1110.8|1110.4|1111|1110.8|1110.8|1110.2|724
1647863930000|2022-03-21 11:58:50|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|2200
1647863940000|2022-03-21 11:59:00|1111.2|1110.8|1111.4|1111|1111.4|1111|1111|1110.6|294
1647863950000|2022-03-21 11:59:10|1111.6||1111.6||1111.6||1111.4||0
1647863960000|2022-03-21 11:59:20|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|1695
1647863980000|2022-03-21 11:59:40|1111.2|1110.8|1111.4|1111.2|1111.4|1111.2|1111.2|1110.8|302
1647863990000|2022-03-21 11:59:50|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1110.8|0
1647864140000|2022-03-21 12:02:20|1111|1110.2|1111|1110.4|1111|1110.6|1111|1110.2|9047
1647864150000|2022-03-21 12:02:30|1111.2|1110.6|1109.8|1109.4|1111.2|1110.8|1109.8|1109.4|14090
1647864160000|2022-03-21 12:02:40|1110|1109.6|1110|1109.4|1110.2|1109.6|1110|1109.4|277
1647864170000|2022-03-21 12:02:50|1110.2|1109.6|1110.2|1109.6|1110.2|1109.8|1110|1109.6|0
1647864180000|2022-03-21 12:03:00|1110|1109.4|1109.8|1109.2|1110|1109.4|1109.6|1109.2|716
1647864190000|2022-03-21 12:03:10||1109.4||1109.4||1109.4||1109.2|0
1647864200000|2022-03-21 12:03:20|1110|1109.6|1110|1109.6|1110.4|1110|1110|1109.6|5371
1647864210000|2022-03-21 12:03:30|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1647864220000|2022-03-21 12:03:40|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1647864230000|2022-03-21 12:03:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|222
1647864240000|2022-03-21 12:04:00|1109.6|1109.6|1109.8|1109.6|1110|1109.6|1109.6|1109.6|222
1647864260000|2022-03-21 12:04:20||1109.4||1109.6||1109.6||1109.4|1374
1647864270000|2022-03-21 12:04:30|1109.6|1109.4|1109.8|1109.6|1109.8|1109.6|1109.6|1109.4|738
1647864280000|2022-03-21 12:04:40||1109.4||1109.4||1109.6||1109.4|807
1647864290000|2022-03-21 12:04:50||1109.6||1109.4||1109.6||1109.4|0
1647864300000|2022-03-21 12:05:00||1109.6||1109.4||1109.6||1109.4|222
1647864310000|2022-03-21 12:05:10||1109.6||1109.4||1109.6||1109.4|0
1647864320000|2022-03-21 12:05:20|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109.2|6018
1647864330000|2022-03-21 12:05:30|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|0
1647864340000|2022-03-21 12:05:40|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|3176
1647864350000|2022-03-21 12:05:50|1110.2|1109.8|1110|1109.8|1110.2|1109.8|1110|1109.8|0
1647864360000|2022-03-21 12:06:00|1110.2|1110|1110.4|1110|1110.6|1110.2|1110.2|1110|1
1647864370000|2022-03-21 12:06:10|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|0
1647864380000|2022-03-21 12:06:20|1110.8|1110.4|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|0
1647864390000|2022-03-21 12:06:30|1110.6|1110.2|1110.6|1110.2|1110.8|1110.2|1110.4|1110.2|0
1647864410000|2022-03-21 12:06:50|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1647864420000|2022-03-21 12:07:00|1110.8|1110.4|1110.4|1110.2|1110.8|1110.4|1110.4|1110.2|0
1647864430000|2022-03-21 12:07:10|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.4|1110.2|0
1647864440000|2022-03-21 12:07:20||1110.4||1110.4||1110.4||1110.4|0
1647864460000|2022-03-21 12:07:40|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|5903
1647864470000|2022-03-21 12:07:50|1110.4||1110.4||1110.4||1110.4||1000
1647864480000|2022-03-21 12:08:00|1110.6||1110.8||1110.8||1110.6||185
1647864490000|2022-03-21 12:08:10|1110.6||1110.6||1110.6||1110.6||0
1647864500000|2022-03-21 12:08:20||1110.4||1110.4||1110.4||1110.2|0
1647864510000|2022-03-21 12:08:30|1110.8||1110.6||1111||1110.6||481
1647864520000|2022-03-21 12:08:40|1110.4|1110.2|1110.6|1110.4|1110.6|1110.4|1110.4|1110.2|1801
1647864530000|2022-03-21 12:08:50|1110.8|1110.2|1110.6|1110.2|1110.8|1110.2|1110.6|1110.2|0
1647864540000|2022-03-21 12:09:00|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|222
1647864550000|2022-03-21 12:09:10||1110.4||1110.2||1110.4||1110.2|443
1647864560000|2022-03-21 12:09:20|||||||||10
1647864570000|2022-03-21 12:09:30||1110.4||1110.4||1110.4||1110.4|340
1647864580000|2022-03-21 12:09:40||1110.2||1110.2||1110.2||1110.2|0
1647864590000|2022-03-21 12:09:50|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1110|14404
1647864600000|2022-03-21 12:10:00|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|2615
1647864610000|2022-03-21 12:10:10|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.2|5215
1647864620000|2022-03-21 12:10:20|1110.8|1110.4|1111|1110.4|1111|1110.6|1110.8|1110.4|0
1647864630000|2022-03-21 12:10:30|1110.8||1110.8||1110.8||1110.8||0
1647864640000|2022-03-21 12:10:40|1110.6|1110.6|1111|1110.8|1111|1110.8|1110.6|1110.4|3119
1647864650000|2022-03-21 12:10:50|1111.2||1111||1111.2||1111||0
1647864660000|2022-03-21 12:11:00|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|1569
1647864670000|2022-03-21 12:11:10|1110.8||1111||1111||1110.8||0
1647864690000|2022-03-21 12:11:30|1110.8|1110.4|1110.8|1110.4|1111.2|1110.8|1110.8|1110.4|15198
1647864700000|2022-03-21 12:11:40|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1647864710000|2022-03-21 12:11:50||1110.8||1110.8||1110.8||1110.6|0
1647864720000|2022-03-21 12:12:00|1111.2|1110.6|1111|1110.6|1111.2|1110.6|1111|1110.6|3224
1647864730000|2022-03-21 12:12:10|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|0
1647864750000|2022-03-21 12:12:30|1110.6|1110.2|1110.8|1110.6|1111|1110.6|1110.4|1110|3290
1647864790000|2022-03-21 12:13:10|1111|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|3136
1647864800000|2022-03-21 12:13:20|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|911
1647864820000|2022-03-21 12:13:40|1111|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.4|0
1647864830000|2022-03-21 12:13:50|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|1257
1647864840000|2022-03-21 12:14:00|1110.6|1110.2|1110|1109.6|1110.6|1110.2|1110|1109.6|4593
1647864860000|2022-03-21 12:14:20|1109.8||1109.8||1109.8||1109.8||0
1647864870000|2022-03-21 12:14:30|1109.6|1109.4|1109|1108.6|1109.6|1109.4|1108.8|1108.6|32534
1647864880000|2022-03-21 12:14:40|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1647864890000|2022-03-21 12:14:50|1108.8||1109||1109||1108.8||0
1647864900000|2022-03-21 12:15:00|1108.8|1108.4|1108|1107.6|1109|1108.4|1108|1107.6|22277
1647864910000|2022-03-21 12:15:10|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|2830
1647864920000|2022-03-21 12:15:20|1107.8||1108||1108||1107.8||0
1647864930000|2022-03-21 12:15:30|1107.8|1107.4|1107.4|1107|1107.8|1107.4|1107.4|1107|17298
1647864950000|2022-03-21 12:15:50|1107.2|1107.2|1107|1106.8|1107.8|1107.4|1107|1106.6|11403
1647864960000|2022-03-21 12:16:00|1106.8|1106.6|1105.4|1105|1107|1106.6|1105.4|1105|14441
1647864970000|2022-03-21 12:16:10|1105.6|1105.2|1105.8|1105.2|1105.8|1105.4|1105.6|1105.2|2283
1647864980000|2022-03-21 12:16:20|1105.6|1105.4|1106.8|1106.4|1106.8|1106.4|1105.6|1105.4|2091
1647864990000|2022-03-21 12:16:30|1107|1106.6|1106.8|1106.2|1107|1106.6|1106.6|1106.2|492
1647865000000|2022-03-21 12:16:40||1106.4||1106.4||1106.4||1106.4|0
1647865010000|2022-03-21 12:16:50|1107|1106.6|1107.2|1106.6|1107.4|1107.2|1106.8|1106.4|18906
1647865020000|2022-03-21 12:17:00||1106.8||1106.8||1106.8||1106.8|0
1647865030000|2022-03-21 12:17:10|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1647865040000|2022-03-21 12:17:20|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.6|41
1647865050000|2022-03-21 12:17:30||1106.6||1106.8||1107||1106.6|0
1647865060000|2022-03-21 12:17:40|1107|1106.6|1107|1106.6|1107.2|1106.6|1107|1106.6|0
1647865070000|2022-03-21 12:17:50|1107.2||1107.2||1107.2||1107.2||0
1647865090000|2022-03-21 12:18:10|1107.4|1106.8|1107.8|1107.4|1107.8|1107.4|1107.4|1106.8|2164
1647865100000|2022-03-21 12:18:20|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.2|900
1647865110000|2022-03-21 12:18:30|1107.6|1107.2|1107.8|1107.2|1108|1107.4|1107.6|1107|0
1647865120000|2022-03-21 12:18:40|1107.6||1107.8||1107.8||1107.6||0
1647865130000|2022-03-21 12:18:50|1107.6|1107|1107.6|1107|1107.6|1107.2|1107.2|1106.8|1057
1647865150000|2022-03-21 12:19:10||1107.2||1107.2||1107.2||1107.2|0
1647865160000|2022-03-21 12:19:20|1107.8||1107.6||1107.8||1107.6||0
1647865170000|2022-03-21 12:19:30|1107.8|1107.4|1107.8|1107.4|1108|1107.4|1107.6|1107.4|0
1647865180000|2022-03-21 12:19:40||1107.2||1107.4||1107.4||1107.2|0
1647865190000|2022-03-21 12:19:50|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|1901
1647865200000|2022-03-21 12:20:00||1106.8||1107||1107||1106.8|0
1647865210000|2022-03-21 12:20:10|1107.6|1107.2|1107.6|1107.2|1107.8|1107.2|1107.6|1107|1216
1647865220000|2022-03-21 12:20:20|1107.8|1107.4|1108.4|1108|1108.4|1108|1107.8|1107.4|1589
1647865230000|2022-03-21 12:20:30|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108|1237
1647865240000|2022-03-21 12:20:40|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.2|4549
1647865250000|2022-03-21 12:20:50|1108.6|1108.2|1108.2|1108|1108.6|1108.2|1108.2|1108|11143
1647865260000|2022-03-21 12:21:00|1108|1107.8|1108|1107.8|1108.2|1108|1108|1107.6|8544
1647865270000|2022-03-21 12:21:10|1107.8|1107.6|1108|1107.4|1108|1107.6|1107.8|1107.2|5
1647865280000|2022-03-21 12:21:20|1108.2|1107.6|1108.6|1108|1108.6|1108|1108|1107.6|8071
1647865290000|2022-03-21 12:21:30|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1108|837
1647865300000|2022-03-21 12:21:40|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108.2|1107.8|275
1647865310000|2022-03-21 12:21:50|1108|1107.6|1107.6|1107.4|1108|1107.6|1107.6|1107.2|1426
1647865320000|2022-03-21 12:22:00||1107.2||1107.2||1107.2||1107|2
1647865330000|2022-03-21 12:22:10|1107.4|1107|1107.2|1106.8|1107.6|1107.2|1107.2|1106.6|7990
1647865340000|2022-03-21 12:22:20|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.6|1106.2|10703
1647865350000|2022-03-21 12:22:30|1107.2|1106.8|1107.2|1106.8|1107.4|1107|1107.2|1106.6|3696
1647865360000|2022-03-21 12:22:40|1107|1106.6|1107.2|1106.6|1107.2|1106.8|1107|1106.6|0
1647865370000|2022-03-21 12:22:50|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1647865380000|2022-03-21 12:23:00||1107||1107||1107||1106.8|0
1647865390000|2022-03-21 12:23:10|1107.4||1107.4||1107.4||1107.4||704
1647865400000|2022-03-21 12:23:20|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|1185
1647865420000|2022-03-21 12:23:40|1107.2|1106.8|1107.4|1106.8|1107.4|1107|1107|1106.6|550
1647865430000|2022-03-21 12:23:50|1107.2|1106.6|1106.6|1106.2|1107.2|1106.8|1106.6|1106.2|3795
1647865440000|2022-03-21 12:24:00|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.2|5555
1647865450000|2022-03-21 12:24:10|1106.8|1106.4|1106.4|1106|1107|1106.6|1106.2|1106|17389
1647865460000|2022-03-21 12:24:20|1106.2|1105.8|1107|1106.6|1107|1106.6|1106|1105.6|7374
1647865470000|2022-03-21 12:24:30|1106.8|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|0
1647865480000|2022-03-21 12:24:40|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|190
1647865490000|2022-03-21 12:24:50|1107.2|1106.8|1108|1107.6|1108|1107.6|1107.2|1106.8|6855
1647865500000|2022-03-21 12:25:00|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|0
1647865510000|2022-03-21 12:25:10|1107.4||1107.6||1107.6||1107.4||0
1647865520000|2022-03-21 12:25:20|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.6|1107.4|0
1647865530000|2022-03-21 12:25:30|1107.6||1107.8||1107.8||1107.6||0
1647865540000|2022-03-21 12:25:40|1107.6||1107.8||1107.8||1107.6||0
1647865550000|2022-03-21 12:25:50|1108|1107.6|1108.4|1108|1108.4|1108|1107.8|1107.6|495
1647865560000|2022-03-21 12:26:00|1108.2|1107.8|1108.4|1108|1108.6|1108.2|1108.2|1107.8|845
1647865570000|2022-03-21 12:26:10|1108.6|1108.2|1108|1107.8|1108.6|1108.2|1108|1107.4|2023
1647865580000|2022-03-21 12:26:20|1108.2|1108|1108.2|1107.8|1108.2|1108|1108|1107.8|687
1647865600000|2022-03-21 12:26:40|1108|1107.6|1107.6|1107.2|1108|1107.6|1107.6|1107.2|1488
1647865610000|2022-03-21 12:26:50|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|0
1647865620000|2022-03-21 12:27:00|1107.2|1106.8|1107.4|1106.8|1107.4|1107|1107.2|1106.8|400
1647865630000|2022-03-21 12:27:10|1107.6|1107|1107.6|1107.4|1107.6|1107.4|1107.4|1107|0
1647865640000|2022-03-21 12:27:20|1107.8|1107.2|1108.2|1107.8|1108.4|1107.8|1107.8|1107.2|5296
1647865650000|2022-03-21 12:27:30|1108|1107.6|1108.2|1107.6|1108.2|1107.8|1107.8|1107.4|1
1647865660000|2022-03-21 12:27:40|1108||1108||1108.2||1108||0
1647865670000|2022-03-21 12:27:50|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1647865680000|2022-03-21 12:28:00|1108|1107.6|1108|1107.6|1108|1107.8|1108|1107.6|2151
1647865700000|2022-03-21 12:28:20|1108.2|1107.8|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|3031
1647865710000|2022-03-21 12:28:30|1108.8||1108.8||1108.8||1108.6||0
1647865720000|2022-03-21 12:28:40|1108.6|1108|1108.4|1108|1108.6|1108|1108.4|1107.8|0
1647865730000|2022-03-21 12:28:50|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108.2|1107.8|637
1647865740000|2022-03-21 12:29:00|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1107.8|470
1647865750000|2022-03-21 12:29:10|1108.6|1107.8|1108.8|1108.4|1108.8|1108.4|1108.4|1107.8|1
1647865760000|2022-03-21 12:29:20|1108.6|1108.2|1108.8|1108.2|1108.8|1108.4|1108.6|1108.2|278
1647865770000|2022-03-21 12:29:30||1108.4||1108.4||1108.4||1108.2|135
1647865780000|2022-03-21 12:29:40|1109|1108.2|1108.8|1108.4|1109|1108.4|1108.8|1108.2|0
1647865790000|2022-03-21 12:29:50|1109|1108.2|1109.4|1108.8|1109.4|1108.8|1109|1108.2|4759
1647865800000|2022-03-21 12:30:00||1109||1109||1109||1109|0
1647865810000|2022-03-21 12:30:10|1109.6|1108.8|1109|1108.6|1109.6|1108.8|1109|1108.6|2073
1647865820000|2022-03-21 12:30:20|1108.8|1108.4|1108.4|1108|1108.8|1108.4|1108.4|1108|4062
1647865830000|2022-03-21 12:30:30|1108.6|1108.2|1108.4|1108|1108.8|1108.2|1108.4|1108|1
1647865840000|2022-03-21 12:30:40|1108.6|1108.2|1108.6|1108|1108.6|1108.2|1108.4|1108|0
1647865850000|2022-03-21 12:30:50|1108.4|1108.2|1108.6|1108.2|1108.8|1108.2|1108.4|1108.2|0
1647865860000|2022-03-21 12:31:00|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|2536
1647865870000|2022-03-21 12:31:10|1109.2|1108.4|1108.8|1108.4|1109.2|1108.4|1108.6|1108.4|1852
1647865880000|2022-03-21 12:31:20|1108.6|1108.2|1108.8|1108.2|1108.8|1108.2|1108.4|1108|4630
1647865890000|2022-03-21 12:31:30|1108.6||1108.4||1108.6||1108.4||0
1647865900000|2022-03-21 12:31:40|1108.2|1108|1108.4|1107.8|1108.4|1108.2|1108.2|1107.8|1075
1647865910000|2022-03-21 12:31:50|1108.2|1108|1108.4|1107.8|1108.4|1108|1108.2|1107.8|0
1647865920000|2022-03-21 12:32:00|1108.2||1108.2||1108.2||1108||0
1647865930000|2022-03-21 12:32:10|1108|1107.6|1108|1107.8|1108.4|1108|1107.6|1107.2|3445
1647865940000|2022-03-21 12:32:20|1108.2|1107.6|1109|1108.6|1109|1108.6|1108|1107.6|4582
1647865950000|2022-03-21 12:32:30|1108.8|1108.4|1108.8|1108.2|1108.8|1108.4|1108.4|1108|2598
1647865960000|2022-03-21 12:32:40|1109|1108.4|1108.8|1108.4|1109|1108.6|1108.8|1108.4|363
1647865980000|2022-03-21 12:33:00|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.6|10
1647865990000|2022-03-21 12:33:10|1108.6|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|721
1647866000000|2022-03-21 12:33:20|1108.6||1108.8||1108.8||1108.6||0
1647866020000|2022-03-21 12:33:40|1108.6|1108.6|1109|1108.6|1109.8|1109.4|1108.6|1108.6|10076
1647866030000|2022-03-21 12:33:50|1108.8|1108.4|1109|1108.6|1109.2|1108.6|1108.8|1108.4|0
1647866040000|2022-03-21 12:34:00|1109.2|1108.8|1109.2|1108.8|1109.2|1109|1109|1108.6|144
1647866050000|2022-03-21 12:34:10||1108.6||1108.8||1108.8||1108.6|822
1647866060000|2022-03-21 12:34:20|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1647866070000|2022-03-21 12:34:30|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|1602
1647866080000|2022-03-21 12:34:40|1109.4|1109|1109.8|1109.4|1109.8|1109.4|1109.4|1109|2537
1647866090000|2022-03-21 12:34:50|1109.6|1109.2|1109.4|1109.2|1109.6|1109.2|1109.4|1109|1613
1647866100000|2022-03-21 12:35:00|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|958
1647866110000|2022-03-21 12:35:10|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.4|0
1647866130000|2022-03-21 12:35:30|1110|1109.4|1110.2|1109.8|1110.2|1109.8|1110|1109.4|4470
1647866140000|2022-03-21 12:35:40|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|0
1647866150000|2022-03-21 12:35:50|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|1050
1647866160000|2022-03-21 12:36:00|1110|1109.6|1110|1109.8|1110|1109.8|1110|1109.4|0
1647866170000|2022-03-21 12:36:10|1109.8|1109.6|1110|1109.4|1110|1109.6|1109.8|1109.4|719
1647866180000|2022-03-21 12:36:20|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.8|1109.4|0
1647866190000|2022-03-21 12:36:30|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|0
1647866200000|2022-03-21 12:36:40|1109.4|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1108.6|32333
1647866210000|2022-03-21 12:36:50|1109.6|1108.8|1108.8|1108.4|1109.6|1108.8|1108.6|1108.2|20537
1647866220000|2022-03-21 12:37:00|1109|1108.6|1109.6|1109.2|1109.6|1109.2|1109|1108.6|879
1647866230000|2022-03-21 12:37:10|1109.4|1109|1109.4|1109|1109.6|1109.2|1109.4|1109|1710
1647866240000|2022-03-21 12:37:20|1109.2|1108.8|1109.4|1108.8|1109.4|1109|1109.2|1108.8|940
1647866250000|2022-03-21 12:37:30||1109||1109||1109||1109|0
1647866300000|2022-03-21 12:38:20|1109.6|1109.2|1109.2|1108.8|1109.6|1109.4|1109.2|1108.8|7376
1647866310000|2022-03-21 12:38:30|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.6|15660
1647866320000|2022-03-21 12:38:40||1108.8||1108.8||1108.8||1108.8|0
1647866330000|2022-03-21 12:38:50|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|1177
1647866340000|2022-03-21 12:39:00|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|0
1647866360000|2022-03-21 12:39:20|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|2858
1647866370000|2022-03-21 12:39:30|1109.4|1109|1109.6|1109|1109.6|1109|1109.4|1109|0
1647866380000|2022-03-21 12:39:40||1109.2||1109.2||1109.2||1109.2|0
1647866390000|2022-03-21 12:39:50|1109.4||1109.4||1109.4||1109.4||0
1647866400000|2022-03-21 12:40:00|1109.6|1109.4|1110|1109.8|1110|1109.8|1109.6|1109.4|134
1647866410000|2022-03-21 12:40:10|1110.2|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.6|264
1647866420000|2022-03-21 12:40:20|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1647866430000|2022-03-21 12:40:30|1109.6|1109.6|1110|1109.6|1110|1109.6|1109.6|1109.4|0
1647866440000|2022-03-21 12:40:40|1110.2|1109.8|1110.4|1109.8|1110.4|1110|1110|1109.8|0
1647866450000|2022-03-21 12:40:50|1110.6|1110|1111.2|1110.8|1111.2|1110.8|1110.6|1110|6625
1647866460000|2022-03-21 12:41:00|1111|1111|1111|1110.6|1111.4|1111|1110.8|1110.6|1154
1647866470000|2022-03-21 12:41:10|1110.8|1110.8|1111.2|1110.8|1111.2|1110.8|1110.8|1110.6|0
1647866490000|2022-03-21 12:41:30|1111.4|1110.6|1111.4|1111.2|1111.4|1111.2|1111.4|1110.6|0
1647866500000|2022-03-21 12:41:40|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1111|1205
1647866530000|2022-03-21 12:42:10|1111.2|1110.8|1111.4|1111|1111.4|1111|1111|1110.8|2544
1647866550000|2022-03-21 12:42:30|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.6|1086
1647866580000|2022-03-21 12:43:00|1111.6|1111.2|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|1646
1647866590000|2022-03-21 12:43:10|1111.8|1111.6|1112.2|1111.6|1112.2|1111.6|1111.8|1111.6|0
1647866600000|2022-03-21 12:43:20|1112.4|1111.8|1112.4|1112|1112.4|1112|1112.4|1111.8|0
1647866640000|2022-03-21 12:44:00|1112.2|1111.8|1112.4|1112|1112.4|1112|1112|1111.6|2145
1647866650000|2022-03-21 12:44:10|1112.6|1112.2|1112.8|1112.2|1112.8|1112.2|1112.6|1112.2|4588
1647866660000|2022-03-21 12:44:20|1112.6|1112|1112.4|1112|1112.6|1112|1112.2|1112|2003
1647866670000|2022-03-21 12:44:30|1112.6|1112.2|1113|1112.6|1113|1112.6|1112.6|1112.2|8873
1647866690000|2022-03-21 12:44:50|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.6|1112.2|493
1647866700000|2022-03-21 12:45:00|1112.8|1112.4|1112.4|1112|1113|1112.6|1112.2|1112|3776
1647866710000|2022-03-21 12:45:10|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1111.8|1111.4|7676
1647866720000|2022-03-21 12:45:20|1112.2|1111.8|1112.2|1111.6|1112.4|1112|1112|1111.6|0
1647866730000|2022-03-21 12:45:30||1111.8||1111.8||1111.8||1111.8|0
1647866760000|2022-03-21 12:46:00|1112.4|1112|1112.8|1112.4|1113|1112.4|1112.4|1112|1553
1647866780000|2022-03-21 12:46:20|1112.6|1112.2|1112.4|1112|1112.8|1112.2|1112|1111.6|5603
1647866790000|2022-03-21 12:46:30||1112.2||1112||1112.2||1112|0
1647866800000|2022-03-21 12:46:40|1112.6|1112.2|1112.4|1112.2|1112.8|1112.2|1112.4|1112|2035
1647866810000|2022-03-21 12:46:50|1112.6||1112.4||1112.8||1112.4||1032
1647866820000|2022-03-21 12:47:00|1112.2|1112|1112.2|1111.8|1112.4|1112|1112|1111.6|3238
1647866830000|2022-03-21 12:47:10|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1647866850000|2022-03-21 12:47:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|1266
1647866870000|2022-03-21 12:47:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|93
1647866900000|2022-03-21 12:48:20|1112.2|1111.8|1112.8|1112.4|1112.8|1112.4|1112.2|1111.8|7036
1647866910000|2022-03-21 12:48:30|1113|1112.6|1113.4|1112.8|1113.4|1113|1112.8|1112.4|1278
1647866920000|2022-03-21 12:48:40|1113.2|1112.6|1113.4|1112.8|1113.4|1112.8|1113|1112.6|2090
1647866930000|2022-03-21 12:48:50|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113|1112.6|0
1647866940000|2022-03-21 12:49:00|1113.4|1112.8|1113.2|1113|1113.4|1113|1113.2|1112.8|54
1647866950000|2022-03-21 12:49:10|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|0
1647866960000|2022-03-21 12:49:20||1113||1112.8||1113||1112.8|0
1647866970000|2022-03-21 12:49:30|1113|1112.6|1113.4|1113|1113.4|1113|1113|1112.6|5749
1647866980000|2022-03-21 12:49:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1362
1647867020000|2022-03-21 12:50:20|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|1083
1647867030000|2022-03-21 12:50:30|1114|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.4|0
1647867040000|2022-03-21 12:50:40||1113.4||1113.4||1113.4||1113.4|1441
1647867070000|2022-03-21 12:51:10|||||||||6
1647867090000|2022-03-21 12:51:30|1114|1113.6|1114.2|1113.8|1114.4|1114|1114|1113.6|6482
1647867100000|2022-03-21 12:51:40|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|7675
1647867120000|2022-03-21 12:52:00|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|1306
1647867130000|2022-03-21 12:52:10|1113.4|1113|1113.4|1113|1113.4|1113|1113.2|1112.8|1332
1647867140000|2022-03-21 12:52:20|1113.2|1112.8|1113.4|1113|1113.6|1113|1113.2|1112.8|1433
1647867160000|2022-03-21 12:52:40|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113|6490
1647867170000|2022-03-21 12:52:50|1114|1113.2|1113.8|1113.4|1114|1113.8|1113.8|1113.2|2638
1647867180000|2022-03-21 12:53:00|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|111
1647867190000|2022-03-21 12:53:10|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.2|1463
1647867210000|2022-03-21 12:53:30|1114||1113.8||1114||1113.8||0
1647867220000|2022-03-21 12:53:40|1114|1113.6|1114|1113.4|1114|1113.6|1114|1113.4|0
1647867230000|2022-03-21 12:53:50|1113.8|1113.2|1113.4|1113|1113.8|1113.2|1113.4|1113|6430
1647867240000|2022-03-21 12:54:00|1113.6|1113.2|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|400
1647867250000|2022-03-21 12:54:10|1113.6|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|1744
1647867260000|2022-03-21 12:54:20|1114|1113.6|1113.8|1113.6|1114|1113.8|1113.8|1113.4|8775
1647867270000|2022-03-21 12:54:30|1114.2|1114|1114|1113.6|1114.2|1114|1114|1113.6|10000
1647867290000|2022-03-21 12:54:50|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|2249
1647867310000|2022-03-21 12:55:10|1113.4||1113.4||1113.6||1113.4||0
1647867340000|2022-03-21 12:55:40|1113.2|1113|1113.4|1113.2|1113.4|1113.2|1113.2|1113|2224
1647867360000|2022-03-21 12:56:00|1113.6|1113.4|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|5003
1647867370000|2022-03-21 12:56:10|1113.8|1113.6|1114|1113.4|1114|1113.6|1113.8|1113.4|1
1647867380000|2022-03-21 12:56:20||1113.6||1113.6||1113.6||1113.6|0
1647867390000|2022-03-21 12:56:30|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1647867400000|2022-03-21 12:56:40||1113.8||1113.8||1113.8||1113.6|0
1647867410000|2022-03-21 12:56:50|1114.2||1114||1114.2||1114||482
1647867420000|2022-03-21 12:57:00|1114.2|1114|1114|1113.8|1114.4|1114|1114|1113.8|1336
1647867430000|2022-03-21 12:57:10|1114.2|1113.6|1113.8|1113.4|1114.2|1113.6|1113.6|1113.4|20592
1647867440000|2022-03-21 12:57:20|1113.6||1113.8||1113.8||1113.6||0
1647867450000|2022-03-21 12:57:30||1113.6||1113.4||1113.6||1113.4|181
1647867480000|2022-03-21 12:58:00||1113.6||1113.4||1113.6||1113.4|600
1647867490000|2022-03-21 12:58:10||1113.6||1113.4||1113.6||1113.4|0
1647867500000|2022-03-21 12:58:20||1113.6||1113.6||1113.6||1113.4|0
1647867510000|2022-03-21 12:58:30||1113.4||1113.6||1113.6||1113.4|0
1647867540000|2022-03-21 12:59:00|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.8|1533
1647867550000|2022-03-21 12:59:10|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|7939
1647867560000|2022-03-21 12:59:20||1113.8||1113.8||1113.8||1113.8|0
1647867570000|2022-03-21 12:59:30|1114.2|1114|1114.6|1114.4|1114.8|1114.4|1114.2|1114|818
1647867600000|2022-03-21 13:00:00|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|1
1647867610000|2022-03-21 13:00:10|1114.8|1114.4|1114.8|1114.4|1115|1114.4|1114.6|1114.4|2436
1647867620000|2022-03-21 13:00:20|1114.6||1114.6||1114.8||1114.6||0
1647867630000|2022-03-21 13:00:30|1114.4|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114|2677
1647867640000|2022-03-21 13:00:40|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1647867650000|2022-03-21 13:00:50|1114.4|1114|1114.4|1114|1114.4|1114|1114|1113.6|2196
1647867660000|2022-03-21 13:01:00||1114.2||1114.2||1114.2||1114|0
1647867700000|2022-03-21 13:01:40|1114.6|1114.4|1115|1114.6|1115|1114.6|1114.6|1114.4|342
1647867710000|2022-03-21 13:01:50||1114.8||1114.8||1114.8||1114.8|7854
1647867720000|2022-03-21 13:02:00|1115.2|1115|1115.2|1115|1115.4|1115|1115.2|1114.8|2643
1647867730000|2022-03-21 13:02:10||1114.8||1115||1115||1114.8|0
1647867760000|2022-03-21 13:02:40|1115.4|1115.2|1115.4|1115.2|1115.8|1115.2|1115.4|1115.2|375
1647867780000|2022-03-21 13:03:00|1115.6|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.4|373
1647867790000|2022-03-21 13:03:10||1115.8||1115.6||1115.8||1115.6|0
1647867800000|2022-03-21 13:03:20|1116.2|1115.8|1116.4|1116.2|1116.8|1116.4|1116.2|1115.8|8877
1647867810000|2022-03-21 13:03:30|1116.2|1116|1116.4|1116|1116.4|1116|1116.2|1116|813
1647867820000|2022-03-21 13:03:40||1116.2||1116.2||1116.2||1116|0
1647867830000|2022-03-21 13:03:50|1116.6|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|162
1647867840000|2022-03-21 13:04:00|1116.6|1116.2|1116.8|1116.2|1116.8|1116.2|1116.6|1116.2|581
1647867850000|2022-03-21 13:04:10|1116.6|1116.4|1116.8|1116.2|1116.8|1116.4|1116.6|1116.2|0
1647867860000|2022-03-21 13:04:20|1117|1116.4|1117|1116.8|1117|1116.8|1117|1116.4|767
1647867870000|2022-03-21 13:04:30|1117.2|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|6574
1647867880000|2022-03-21 13:04:40|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1117|0
1647867890000|2022-03-21 13:04:50|1117|1116.8|1117|1116.6|1117.4|1116.8|1117|1116.6|10821
1647867900000|2022-03-21 13:05:00|1116.8|1116.4|1116.8|1116.4|1117|1116.4|1116.8|1116.4|3615
1647867910000|2022-03-21 13:05:10||1116.2||1116.2||1116.2||1116.2|0
1647867920000|2022-03-21 13:05:20|1116.6|1116.4|1116.4|1116|1116.6|1116.4|1116.4|1116|730
1647867930000|2022-03-21 13:05:30|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|16909
1647867940000|2022-03-21 13:05:40|1116.2|1115.8|1116.4|1116.2|1116.4|1116.2|1116.2|1115.8|1880
1647867950000|2022-03-21 13:05:50||1116||1116||1116||1116|18
1647867960000|2022-03-21 13:06:00|1116.8|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|10000
1647867970000|2022-03-21 13:06:10||1116.2||1116.4||1116.4||1116.2|0
1647867980000|2022-03-21 13:06:20|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|1000
1647868000000|2022-03-21 13:06:40||1116.6||1116.6||1116.6||1116.6|0
1647868010000|2022-03-21 13:06:50|1117|1116.8|1118|1117.6|1118|1117.6|1117|1116.8|3088
1647868030000|2022-03-21 13:07:10|1117.8|1117.4|1118.2|1118|1118.2|1118|1117.6|1117.2|14057
1647868040000|2022-03-21 13:07:20|1118.4|1118.2|1118.8|1118.2|1118.8|1118.4|1118.4|1118.2|5253
1647868050000|2022-03-21 13:07:30|1118.6|1118.4|1119|1118.8|1119|1118.8|1118.6|1118.4|154
1647868060000|2022-03-21 13:07:40|1119.2|1119|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|5583
1647868070000|2022-03-21 13:07:50|1119.4||1119.2||1119.4||1119||0
1647868080000|2022-03-21 13:08:00|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|21184
1647868090000|2022-03-21 13:08:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|2246
1647868100000|2022-03-21 13:08:20|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|1243
1647868120000|2022-03-21 13:08:40||1119.2||1119||1119.2||1119|336
1647868140000|2022-03-21 13:09:00|1119.6|1119.2|1119.8|1119.4|1120|1119.4|1119.6|1119.2|1067
1647868150000|2022-03-21 13:09:10|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|0
1647868160000|2022-03-21 13:09:20|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.8|1119.4|7814
1647868170000|2022-03-21 13:09:30|1120||1119.8||1120||1119.8||310
1647868190000|2022-03-21 13:09:50|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.2|1119|4737
1647868200000|2022-03-21 13:10:00|1119.6||1119.4||1119.6||1119.4||0
1647868210000|2022-03-21 13:10:10|1119.6|1119.2|1120.2|1119.8|1120.8|1120.2|1119.6|1119|11715
1647868220000|2022-03-21 13:10:20|1120.4|1120|1120.2|1119.6|1120.4|1120|1119.8|1119.4|4902
1647868230000|2022-03-21 13:10:30|1120.4|1119.8|1120.2|1119.8|1120.4|1119.8|1119.8|1119.6|70
1647868240000|2022-03-21 13:10:40|1120||1120.4||1120.4||1120||0
1647868250000|2022-03-21 13:10:50|1120.2|1119.6|1120|1119.8|1120.4|1119.8|1119.8|1119.6|3037
1647868260000|2022-03-21 13:11:00|1120.2|1120|1120|1119.6|1120.4|1120|1120|1119.6|1553
1647868270000|2022-03-21 13:11:10|1120.2|1119.8|1120.4|1119.8|1120.4|1119.8|1120.2|1119.8|0
1647868280000|2022-03-21 13:11:20|1120.2||1120.2||1120.4||1120.2||0
1647868290000|2022-03-21 13:11:30|1120|1119.6|1119.2|1118.8|1120|1119.6|1119.2|1118.8|22030
1647868310000|2022-03-21 13:11:50|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|472
1647868320000|2022-03-21 13:12:00||1119.2||1119.2||1119.2||1119|0
1647868330000|2022-03-21 13:12:10|1119.6||1119.6||1119.8||1119.6||657
1647868340000|2022-03-21 13:12:20|1119.8||1119.8||1119.8||1119.8||0
1647868360000|2022-03-21 13:12:40|1120|1119.4|1120|1119.6|1120.2|1119.6|1119.8|1119.4|0
1647868370000|2022-03-21 13:12:50|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119|12926
1647868380000|2022-03-21 13:13:00|1119.8|1119|1119.6|1119.2|1119.8|1119.2|1119.6|1119|0
1647868390000|2022-03-21 13:13:10|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.6|1119.2|0
1647868400000|2022-03-21 13:13:20|1119.6|1119.2|1119.8|1119.2|1119.8|1119.2|1119.6|1119|5115
1647868410000|2022-03-21 13:13:30|1119.6|1119.4|1119.6|1119.4|1119.6|1119.4|1119.6|1119.2|0
1647868420000|2022-03-21 13:13:40|1119.8|1119.6|1120.2|1119.8|1120.2|1119.8|1119.8|1119.6|580
1647868440000|2022-03-21 13:14:00|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|489
1647868460000|2022-03-21 13:14:20||1120||1119.8||1120||1119.8|1677
1647868470000|2022-03-21 13:14:30|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|1300
1647868490000|2022-03-21 13:14:50|1120.4|1120|1120|1119.6|1120.6|1120|1120|1119.6|4077
1647868500000|2022-03-21 13:15:00|1119.8|1119.4|1119.4|1119|1120|1119.4|1119.4|1119|6295
1647868510000|2022-03-21 13:15:10|1119.6|1119.2|1120|1119.8|1120|1119.8|1119.4|1119.2|818
1647868520000|2022-03-21 13:15:20|1120.2|1119.6|1120|1119.8|1120.4|1119.8|1120|1119.6|3278
1647868540000|2022-03-21 13:15:40|1119.8|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|1287
1647868550000|2022-03-21 13:15:50||1119.4||1119.6||1119.6||1119.4|0
1647868580000|2022-03-21 13:16:20||1119.8||1119.8||1119.8||1119.6|0
1647868590000|2022-03-21 13:16:30|1119.8|1119.6|1119.6|1119|1120|1119.6|1119.4|1119|2286
1647868600000|2022-03-21 13:16:40|1119.8|1119.2|1119.6|1119.2|1119.8|1119.2|1119.4|1119|5312
1647868610000|2022-03-21 13:16:50|1119.4|1119|1119.8|1119.4|1119.8|1119.4|1119.4|1119|25
1647868620000|2022-03-21 13:17:00|1120|1119.6|1120.2|1119.8|1120.4|1120|1120|1119.4|4280
1647868630000|2022-03-21 13:17:10|1120|1119.6|1119.8|1119.2|1120.4|1120|1119.6|1119.2|2611
1647868640000|2022-03-21 13:17:20|1119.6|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119|229
1647868650000|2022-03-21 13:17:30|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.6|1119.2|0
1647868660000|2022-03-21 13:17:40|1119.8||1120||1120.2||1119.8||0
1647868680000|2022-03-21 13:18:00|1120.2|1119.8|1120|1119.8|1120.4|1120|1120|1119.8|257
1647868690000|2022-03-21 13:18:10|1119.8|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|2517
1647868700000|2022-03-21 13:18:20|1119.8||1119.8||1120||1119.8||0
1647868710000|2022-03-21 13:18:30|1120||1119.8||1120||1119.8||0
1647868720000|2022-03-21 13:18:40|1119.6|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|2913
1647868730000|2022-03-21 13:18:50|1119.6|1119.2|1120|1119.6|1120.4|1120|1119.4|1119.2|8381
1647868740000|2022-03-21 13:19:00|1120.2|1119.8|1120.8|1120.4|1121|1120.6|1120|1119.8|1644
1647868750000|2022-03-21 13:19:10|1121|1120.6|1120.4|1120|1121|1120.6|1120.4|1120|2545
1647868760000|2022-03-21 13:19:20|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1119.8|5200
1647868770000|2022-03-21 13:19:30|1120.6|1120.2|1121|1120.8|1121|1120.8|1120.6|1120|3036
1647868780000|2022-03-21 13:19:40|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|112
1647868800000|2022-03-21 13:20:00|1120.8|1120.4|1120.4|1120|1120.8|1120.4|1120.4|1120|3294
1647868810000|2022-03-21 13:20:10|1120.6|1120.2|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|206
1647868820000|2022-03-21 13:20:20|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120|2607
1647868830000|2022-03-21 13:20:30||1120.2||1120.4||1120.4||1120.2|0
1647868840000|2022-03-21 13:20:40|1120.6|1120.2|1121.4|1121|1121.4|1121|1120.6|1120.2|248
1647868850000|2022-03-21 13:20:50|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1647868860000|2022-03-21 13:21:00|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1121.2|1120.8|707
1647868870000|2022-03-21 13:21:10|1121.4|1121|1121.2|1121|1121.6|1121.2|1121|1120.8|6430
1647868880000|2022-03-21 13:21:20|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|1357
1647868890000|2022-03-21 13:21:30|1121.4|1121|1121.2|1120.6|1121.4|1121|1121|1120.6|2098
1647868900000|2022-03-21 13:21:40|1121|1120.4|1120.6|1120.4|1121.2|1120.4|1120.6|1120.2|21521
1647868910000|2022-03-21 13:21:50|1120.8||1120.8||1120.8||1120.8||0
1647868920000|2022-03-21 13:22:00|1121|1120.6|1121.6|1121|1121.8|1121.4|1121|1120.6|677
1647868930000|2022-03-21 13:22:10|1121.4|1120.8|1121.6|1121.2|1121.6|1121.2|1121.2|1120.8|0
1647868940000|2022-03-21 13:22:20||1121.4||1121.4||1121.4||1121.2|20
1647868950000|2022-03-21 13:22:30|1121.8|1121.2|1121.8|1121.4|1121.8|1121.4|1121.8|1121.2|1408
1647868960000|2022-03-21 13:22:40|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.4|1746
1647868970000|2022-03-21 13:22:50|1121.8|1121.4|1121.6|1121.4|1121.8|1121.4|1121.6|1121.2|2007
1647868980000|2022-03-21 13:23:00|1121.8|1121.6|1122|1121.6|1122|1121.8|1121.8|1121.6|1153
1647868990000|2022-03-21 13:23:10||1121.8||1121.8||1121.8||1121.8|0
1647869000000|2022-03-21 13:23:20||1121.6||1121.8||1121.8||1121.6|0
1647869010000|2022-03-21 13:23:30||1121.6||1121.6||1121.6||1121.4|1561
1647869020000|2022-03-21 13:23:40||1121.8||1121.6||1121.8||1121.6|6520
1647869030000|2022-03-21 13:23:50||1121.8||1121.8||1121.8||1121.6|200
1647869050000|2022-03-21 13:24:10||1121.6||1121.6||1121.6||1121.6|1889
1647869060000|2022-03-21 13:24:20||1121.8||1121.8||1121.8||1121.6|1663
1647869090000|2022-03-21 13:24:50|1121.8|1121.6|1122|1121.8|1122|1121.8|1121.8|1121.6|5744
1647869100000|2022-03-21 13:25:00||1121.6||1121.6||1121.8||1121.6|2109
1647869120000|2022-03-21 13:25:20|1121.8|1121.4|1121.4|1121|1121.8|1121.4|1121.4|1121|21370
1647869130000|2022-03-21 13:25:30|1121.2|1121.2|1121|1120.8|1121.2|1121.2|1121|1120.6|20249
1647869140000|2022-03-21 13:25:40|1121.2||1121.2||1121.2||1121.2||28
1647869150000|2022-03-21 13:25:50|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|2014
1647869160000|2022-03-21 13:26:00|1120.8|1120.4|1120.6|1120.2|1120.8|1120.6|1120.6|1120|1102
1647869170000|2022-03-21 13:26:10|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.4|1120|220
1647869180000|2022-03-21 13:26:20||1120.2||1120.2||1120.2||1120.2|743
1647869190000|2022-03-21 13:26:30|1120.2|1120|1120|1119.6|1120.2|1120|1120|1119.4|20286
1647869200000|2022-03-21 13:26:40|1119.8||1119.8||1120||1119.8||0
1647869210000|2022-03-21 13:26:50|1120|1119.8|1120|1119.8|1120.2|1119.8|1120|1119.6|3216
1647869220000|2022-03-21 13:27:00|1119.8|1119.6|1119.8|1119.4|1120|1119.8|1119.8|1119.2|1759
1647869230000|2022-03-21 13:27:10|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|627
1647869240000|2022-03-21 13:27:20|1119.8|1119.4|1120.2|1119.6|1120.2|1120|1119.6|1119.2|6000
1647869250000|2022-03-21 13:27:30|1120||1120.2||1120.2||1120||0
1647869260000|2022-03-21 13:27:40|1120|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1647869270000|2022-03-21 13:27:50|1119.8|1119.4|1119.4|1119|1119.8|1119.6|1119.4|1119|2022
1647869280000|2022-03-21 13:28:00|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.2|1118.8|27511
1647869290000|2022-03-21 13:28:10|1119.6|1119.6|1120.6|1120.4|1120.8|1120.4|1119.6|1119.6|52270
1647869300000|2022-03-21 13:28:20|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|1120.4|1120.2|0
1647869310000|2022-03-21 13:28:30|1120.2|1120|1120|1119.8|1120.4|1120|1120|1119.6|1
1647869320000|2022-03-21 13:28:40|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|263
1647869330000|2022-03-21 13:28:50|1120|1119.8|1120|1119.6|1120|1119.8|1120|1119.6|1870
1647869340000|2022-03-21 13:29:00|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|1806
1647869350000|2022-03-21 13:29:10|1119.8||1119.8||1119.8||1119.6||0
1647869360000|2022-03-21 13:29:20|1119.6|1119.4|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|2020
1647869370000|2022-03-21 13:29:30|1119.6|1119.4|1119.4|1119|1119.8|1119.4|1119.4|1119|1786
1647869380000|2022-03-21 13:29:40|1119.6|1119.2|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|29828
1647869390000|2022-03-21 13:29:50|1119|1118.6|1118.4|1118.2|1119|1118.6|1118.4|1118.2|14848
1647869400000|2022-03-21 13:30:00|1118.6|1118.4|1121.2|1120.8|1121.2|1121|1118.6|1118.4|71213
1647869410000|2022-03-21 13:30:10|1121|1120.6|1122.4|1121.8|1123|1122.6|1121|1120.4|59069
1647869420000|2022-03-21 13:30:20|1122.2|1121.6|1122.6|1122.2|1123.4|1123|1121.8|1121.4|9176
1647869430000|2022-03-21 13:30:30|1122.8|1122.4|1122.8|1122.4|1124|1123.6|1122.4|1122|11238
1647869440000|2022-03-21 13:30:40|1123|1122.6|1123.6|1123.2|1123.8|1123.2|1123|1122.4|4838
1647869450000|2022-03-21 13:30:50|1123.4|1123|1122.4|1122|1123.6|1123|1122.2|1121.8|2787
1647869460000|2022-03-21 13:31:00|1122.2|1121.8|1121.8|1121.2|1122.6|1122.2|1121.8|1121.2|5988
1647869470000|2022-03-21 13:31:10|1121.6|1121.4|1120.4|1120|1121.8|1121.4|1120|1119.6|24867
1647869480000|2022-03-21 13:31:20|1120.6|1120.2|1120.2|1119.6|1120.6|1120.2|1120|1119.6|6115
1647869490000|2022-03-21 13:31:30|1120.4|1119.8|1120.6|1120|1120.8|1120.4|1120.4|1119.8|6400
1647869500000|2022-03-21 13:31:40|1120.4|1120.2|1120|1119.6|1120.6|1120.2|1119.8|1119.4|20551
1647869510000|2022-03-21 13:31:50|1120.2|1119.8|1120.6|1120.2|1120.6|1120.2|1120|1119.6|2472
1647869520000|2022-03-21 13:32:00|1120.4|1120|1121.4|1120.8|1121.6|1121.4|1120.4|1120|6912
1647869530000|2022-03-21 13:32:10|1121.2|1120.6|1120.6|1120.2|1121.2|1120.6|1120.4|1120|4955
1647869540000|2022-03-21 13:32:20|1120.4|1120|1120.4|1120|1120.6|1120|1120.2|1119.6|300
1647869550000|2022-03-21 13:32:30|1120.6|1120.2|1121|1120.6|1121|1120.6|1120.6|1120.2|0
1647869560000|2022-03-21 13:32:40|1121.2|1120.4|1121.4|1121|1121.8|1121.4|1121.2|1120.4|4997
1647869570000|2022-03-21 13:32:50|1121.2|1120.8|1120.6|1120.2|1121.2|1120.8|1120.4|1120|1973
1647869580000|2022-03-21 13:33:00|1120.4|1120|1120.8|1120.4|1121|1120.6|1120.4|1120|2219
1647869590000|2022-03-21 13:33:10||1120.2||1120.4||1120.4||1120.2|0
1647869600000|2022-03-21 13:33:20|1121|1120.6|1120.8|1120.2|1121.4|1121|1120.6|1120.2|4127
1647869610000|2022-03-21 13:33:30|1120.6|1120|1120.6|1120|1120.6|1120.2|1120.4|1120|0
1647869620000|2022-03-21 13:33:40|1120.4|1120.2|1120.6|1120|1120.6|1120.2|1120.4|1120|0
1647869630000|2022-03-21 13:33:50|1120.8|1120.2|1121.6|1121.4|1122|1121.6|1120.4|1120|20015
1647869640000|2022-03-21 13:34:00|1121.8|1121.2|1122|1121.8|1122|1121.8|1121.6|1121.2|8443
1647869650000|2022-03-21 13:34:10|1121.8|1121.6|1123.4|1122.8|1123.4|1123.2|1121.8|1121.6|6934
1647869660000|2022-03-21 13:34:20|1123.2|1123|1122.4|1122.2|1123.4|1123|1122.4|1122.2|3551
1647869670000|2022-03-21 13:34:30|1122.6|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.2|3542
1647869680000|2022-03-21 13:34:40|1122.8|1122.4|1123.6|1123.2|1123.6|1123.2|1122.6|1122.4|9863
1647869690000|2022-03-21 13:34:50|1123.4|1123|1123.8|1123.4|1123.8|1123.6|1123.2|1122.8|3732
1647869700000|2022-03-21 13:35:00|1123.6|1123.2|1124.6|1124|1124.8|1124.4|1123.6|1123|20991
1647869710000|2022-03-21 13:35:10|1124.4|1124.2|1124.6|1124.2|1124.8|1124.6|1124.4|1124|4751
1647869720000|2022-03-21 13:35:20|1124.4|1124.4|1124.8|1124.4|1125.2|1124.8|1124.4|1124.4|3301
1647869730000|2022-03-21 13:35:30|1124.6|1124.6|1124.2|1123.6|1125|1124.6|1124|1123.6|7046
1647869740000|2022-03-21 13:35:40|1124.4|1123.8|1124.6|1124.2|1124.6|1124.4|1124|1123.6|4982
1647869750000|2022-03-21 13:35:50|1124.4|1124|1124.4|1124|1124.4|1124|1124.4|1124|0
1647869760000|2022-03-21 13:36:00|1124.2|1123.8|1124|1123.6|1124.6|1124.2|1123.8|1123.4|26544
1647869770000|2022-03-21 13:36:10|1123.8|1123.4|1122.8|1122.4|1123.8|1123.4|1122.6|1122.2|23941
1647869780000|2022-03-21 13:36:20|1123|1122.2|1122.6|1122.2|1123|1122.6|1122.4|1122.2|1891
1647869790000|2022-03-21 13:36:30|1122.4|1122|1122.2|1121.6|1122.4|1122|1121.8|1121.2|21864
1647869800000|2022-03-21 13:36:40|1122.4|1121.8|1122|1121.4|1122.4|1122|1121.6|1121.2|2067
1647869810000|2022-03-21 13:36:50|1121.8|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1647869820000|2022-03-21 13:37:00|1122.2|1121.8|1122.6|1122.2|1122.8|1122.4|1122|1121.8|5383
1647869830000|2022-03-21 13:37:10|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|3621
1647869840000|2022-03-21 13:37:20|1122.8|1122.4|1122.8|1122.6|1123|1122.6|1122.6|1122.2|1662
1647869850000|2022-03-21 13:37:30|1122.6|1122.4|1122.8|1122.4|1123|1122.6|1122.6|1122.4|896
1647869860000|2022-03-21 13:37:40|1123|1122.2|1122|1121.6|1123|1122.2|1121.8|1121.6|13806
1647869870000|2022-03-21 13:37:50|1122.2|1121.8|1122.4|1121.8|1122.4|1121.8|1122|1121.6|0
1647869880000|2022-03-21 13:38:00|1122.2|1121.6|1121.4|1121.2|1122.2|1121.6|1121.4|1121|28415
1647869890000|2022-03-21 13:38:10|1121.2|1121|1119.8|1119.4|1121.2|1121|1119.2|1118.8|62962
1647869900000|2022-03-21 13:38:20|1120|1119.6|1119.8|1119.2|1120.6|1120.2|1119.8|1119.2|8947
1647869910000|2022-03-21 13:38:30|1119.6|1119|1119|1118.8|1119.8|1119.2|1119|1118.6|543
1647869920000|2022-03-21 13:38:40|1119.4|1119|1119.8|1119.2|1119.8|1119.4|1119.2|1118.8|4881
1647869930000|2022-03-21 13:38:50|1119.6|1119.4|1119|1118.6|1119.6|1119.4|1119|1118.4|1281
1647869940000|2022-03-21 13:39:00|1118.8|1118.4|1118.8|1118.2|1119|1118.6|1118.6|1118.2|1179
1647869950000|2022-03-21 13:39:10|1118.6|1118.4|1119|1118.4|1119|1118.6|1118.4|1118.2|1592
1647869960000|2022-03-21 13:39:20|1118.8||1118.8||1119||1118.6||932
1647869970000|2022-03-21 13:39:30|1118.6|1118.2|1118.4|1117.8|1118.6|1118.2|1118.2|1117.8|1784
1647869980000|2022-03-21 13:39:40|1118.2|1117.6|1118.4|1118|1118.4|1118.2|1118|1117.6|744
1647869990000|2022-03-21 13:39:50|1118.8|1117.8|1118.6|1118.2|1118.8|1118.4|1118.6|1117.8|376
1647870000000|2022-03-21 13:40:00|1118.4|1118|1118.4|1118|1118.8|1118.4|1118.2|1117.8|14533
1647870010000|2022-03-21 13:40:10|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1117.8|3876
1647870020000|2022-03-21 13:40:20|1118.2|1117.8|1118.6|1118|1118.6|1118.2|1118.2|1117.6|1701
1647870030000|2022-03-21 13:40:30|1118.4|1118.2|1117.8|1117.2|1118.8|1118.2|1117.4|1117|42423
1647870040000|2022-03-21 13:40:40|1117.6|1117|1117.8|1117.2|1118.2|1118|1117.6|1117|13186
1647870050000|2022-03-21 13:40:50|1117.6|1117.4|1117.6|1117.2|1118|1117.4|1117.4|1117.2|1539
1647870060000|2022-03-21 13:41:00|1117.4|1117|1118|1117.4|1118|1117.6|1116.8|1116.2|25735
1647870070000|2022-03-21 13:41:10|1117.8|1117.2|1117.6|1117|1118|1117.6|1117.2|1116.8|12742
1647870080000|2022-03-21 13:41:20|1117.8|1117.2|1116.8|1116.2|1117.8|1117.4|1116.6|1116.2|12136
1647870090000|2022-03-21 13:41:30|1116.6|1116.4|1116.8|1116.2|1117.2|1116.6|1116.4|1116.2|35623
1647870100000|2022-03-21 13:41:40|1117|1116.4|1117|1116.6|1117.2|1116.8|1116.8|1116.4|4714
1647870110000|2022-03-21 13:41:50|1116.8|1116.4|1117|1116.4|1117|1116.6|1116.4|1116.2|8719
1647870120000|2022-03-21 13:42:00|1116.8|1116.6|1116.8|1116.2|1116.8|1116.6|1116.4|1116.2|10411
1647870130000|2022-03-21 13:42:10|1116.6|1116|1116.4|1116|1116.6|1116.2|1116.4|1116|11310
1647870140000|2022-03-21 13:42:20|1116.2|1116.2|1115.8|1115.2|1116.4|1116.2|1115.6|1115.2|25873
1647870150000|2022-03-21 13:42:30|1115.6|1115|1115|1114.6|1115.6|1115|1115|1114.6|21743
1647870160000|2022-03-21 13:42:40|1114.8|1114.4|1115.2|1114.6|1115.2|1114.6|1114.2|1114|4857
1647870170000|2022-03-21 13:42:50|1115|1114.8|1115.2|1114.6|1115.4|1115|1115|1114.6|1998
1647870180000|2022-03-21 13:43:00|1115|1114.4|1114.2|1113.6|1115.2|1114.6|1113.8|1113.4|9919
1647870190000|2022-03-21 13:43:10|1114|1113.4|1114.2|1113.8|1114.2|1114|1114|1113.4|843
1647870200000|2022-03-21 13:43:20|1114.4|1113.6|1114.8|1114.2|1115|1114.4|1114.4|1113.6|3118
1647870210000|2022-03-21 13:43:30|1115|1114.4|1115|1114.6|1115.4|1114.8|1115|1114.4|0
1647870220000|2022-03-21 13:43:40|1115.2|1114.8|1115.2|1114.6|1115.6|1115.2|1115.2|1114.6|2243
1647870230000|2022-03-21 13:43:50|1115.4|1114.8|1115|1114.6|1115.6|1115|1114.6|1114.2|29751
1647870240000|2022-03-21 13:44:00|1114.8|1114.4|1114|1113.4|1115|1114.4|1113.8|1113.4|1846
1647870250000|2022-03-21 13:44:10|1113.8||1113.8||1114||1113.8||0
1647870260000|2022-03-21 13:44:20|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|3400
1647870270000|2022-03-21 13:44:30|1113.6|1113.2|1113.4|1113|1113.8|1113.2|1113.2|1113|1283
1647870280000|2022-03-21 13:44:40|1113.6|1113.2|1113.4|1113|1113.6|1113.4|1113.2|1113|4791
1647870290000|2022-03-21 13:44:50|1113.2||1113.2||1113.2||1113.2||0
1647870300000|2022-03-21 13:45:00|1113.4|1113.2|1112.8|1112.2|1113.6|1113.4|1112.8|1112.2|24151
1647870310000|2022-03-21 13:45:10|1112.6|1112.4|1112.2|1111.6|1112.6|1112.4|1112.2|1111.6|3932
1647870320000|2022-03-21 13:45:20|1112|1111.8|1112.4|1112.2|1112.4|1112.2|1111.8|1111.4|8729
1647870330000|2022-03-21 13:45:30|1112.2|1111.8|1112.4|1112|1112.4|1112|1112|1111.6|1346
1647870340000|2022-03-21 13:45:40|1112.2|1111.8|1112.8|1112.4|1113|1112.4|1112|1111.4|2862
1647870350000|2022-03-21 13:45:50|1113|1112.2|1112.4|1112|1113|1112.4|1112.4|1112|975
1647870360000|2022-03-21 13:46:00|1112.6|1111.8|1112.6|1112.2|1112.6|1112.2|1112.2|1111.6|3483
1647870370000|2022-03-21 13:46:10|1112.4|1112|1111.8|1111.6|1112.4|1112|1111.8|1111.6|11763
1647870380000|2022-03-21 13:46:20|1111.6|1111.4|1112.2|1111.6|1112.2|1111.8|1111.6|1111.2|2912
1647870390000|2022-03-21 13:46:30|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|0
1647870400000|2022-03-21 13:46:40|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1112|1111.6|1125
1647870410000|2022-03-21 13:46:50|1112.4|1111.8|1112.6|1112.2|1112.6|1112.2|1112.2|1111.8|1485
1647870420000|2022-03-21 13:47:00|1112.4|1112|1112|1111.6|1112.6|1112.2|1111.8|1111.4|2955
1647870430000|2022-03-21 13:47:10|1112.2|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|0
1647870440000|2022-03-21 13:47:20|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1112|1111.6|2036
1647870450000|2022-03-21 13:47:30|1112||1112||1112||1112||0
1647870460000|2022-03-21 13:47:40|||||||||221
1647870470000|2022-03-21 13:47:50|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|3272
1647870480000|2022-03-21 13:48:00|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1111.8|1111.6|2142
1647870490000|2022-03-21 13:48:10|1112.4|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|1772
1647870500000|2022-03-21 13:48:20|1112.2|1111.8|1112.2|1111.8|1112.4|1111.8|1112|1111.6|1424
1647870510000|2022-03-21 13:48:30|1112|1111.6|1110.8|1110.6|1112|1111.8|1110.8|1110.6|40015
1647870520000|2022-03-21 13:48:40|1111|1110.8|1111|1110.6|1111.2|1110.8|1110.4|1110|14052
1647870530000|2022-03-21 13:48:50|1110.8|1110.4|1110.4|1110|1111|1110.6|1110.4|1110|6939
1647870540000|2022-03-21 13:49:00|1110.2|1109.6|1109.6|1109|1110.2|1110|1109.2|1108.8|20377
1647870550000|2022-03-21 13:49:10|1109.4|1109.2|1109.8|1109.4|1110.2|1109.6|1109.4|1109|2698
1647870560000|2022-03-21 13:49:20|1110|1109.2|1109.4|1109|1110|1109.4|1109.4|1109|3210
1647870570000|2022-03-21 13:49:30|1109.6|1108.8|1108.6|1108.4|1109.6|1108.8|1108.6|1108.4|2056
1647870580000|2022-03-21 13:49:40|1108.8|1108.2|1108.4|1108|1109.2|1108.8|1108.4|1108|5125
1647870590000|2022-03-21 13:49:50|1108.6|1108.2|1108.6|1108.4|1108.8|1108.4|1108.4|1108|6570
1647870600000|2022-03-21 13:50:00|1108.8|1108.2|1109.2|1108.6|1109.4|1108.8|1108.6|1108.2|4367
1647870610000|2022-03-21 13:50:10|1109|1108.8|1108.8|1108.2|1109|1109|1108.8|1108.2|2057
1647870620000|2022-03-21 13:50:20|1109|1108.4|1109.2|1108.6|1109.2|1108.8|1108.4|1108.2|8254
1647870630000|2022-03-21 13:50:30|1109|1108.4|1109|1108.4|1109.2|1109|1109|1108.4|719
1647870640000|2022-03-21 13:50:40|1109.2|1108.6|1108.6|1108.2|1109.2|1108.6|1108.2|1108|11465
1647870650000|2022-03-21 13:50:50|1108.4|1108|1108.4|1108|1109.2|1108.8|1108.2|1108|5485
1647870660000|2022-03-21 13:51:00|1108.6|1108.2|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|1348
1647870670000|2022-03-21 13:51:10|1108.6|1108.6|1108.6|1108|1108.6|1108.6|1108.4|1108|1270
1647870680000|2022-03-21 13:51:20|1108.4|1108.2|1108.4|1107.8|1108.6|1108.2|1108.2|1107.6|17289
1647870690000|2022-03-21 13:51:30|1108.2|1108|1107.8|1107.4|1108.4|1108|1107.8|1107.4|4116
1647870700000|2022-03-21 13:51:40|1107.6|1107.2|1107.4|1106.8|1107.8|1107.4|1107|1106.6|17849
1647870710000|2022-03-21 13:51:50|1107.2|1106.6|1108|1107.6|1108|1107.6|1107.2|1106.6|4667
1647870720000|2022-03-21 13:52:00|1107.8|1107.4|1107|1106.6|1107.8|1107.4|1107|1106.6|1934
1647870730000|2022-03-21 13:52:10|1106.8|1106.4|1107.2|1107|1108|1107.4|1106.8|1106.2|4801
1647870740000|2022-03-21 13:52:20|1107.4|1107.4|1108|1107.6|1108|1107.8|1107.4|1107.4|7902
1647870750000|2022-03-21 13:52:30|1107.8|1107.8|1108|1107.6|1108|1107.8|1107.6|1107.4|6795
1647870760000|2022-03-21 13:52:40|1108.2|1107.8|1107.6|1107.2|1108.2|1108|1107.6|1107|5472
1647870770000|2022-03-21 13:52:50|1107.4|1107|1107.4|1107|1107.8|1107.4|1107.2|1107|4687
1647870780000|2022-03-21 13:53:00|1107.2|1106.8|1107.8|1107.2|1108|1107.6|1107.2|1106.6|8138
1647870790000|2022-03-21 13:53:10|1108|1107.4|1108.2|1107.8|1108.4|1108.2|1107.8|1107.2|5999
1647870800000|2022-03-21 13:53:20|1108.4|1107.6|1107.6|1107.2|1108.4|1107.8|1107.6|1107|383
1647870810000|2022-03-21 13:53:30|1107.4|1107|1106.6|1106.2|1107.4|1107.2|1106.6|1106.2|109
1647870820000|2022-03-21 13:53:40|1106.8|1106.4|1107.4|1106.8|1107.6|1107|1106.8|1106.4|465
1647870830000|2022-03-21 13:53:50|1107.2|1106.6|1106.8|1106.2|1107.4|1106.6|1106.2|1105.8|1368
1647870840000|2022-03-21 13:54:00|1106.6|1106.4|1106.8|1106.2|1106.8|1106.4|1106.4|1106.2|0
1647870850000|2022-03-21 13:54:10|1107|1106.4|1107|1106.6|1107.2|1106.6|1107|1106.4|0
1647870860000|2022-03-21 13:54:20|1107.2|1106.4|1106.8|1106.4|1107.2|1106.4|1106.6|1106.2|443
1647870870000|2022-03-21 13:54:30|1107|1106.6|1107|1106.6|1107.4|1107|1106.8|1106.4|1420
1647870880000|2022-03-21 13:54:40|1106.8|1106.4|1107.2|1106.8|1107.4|1106.8|1106.8|1106.4|558
1647870890000|2022-03-21 13:54:50|1107.4|1106.6|1107.2|1106.8|1107.4|1106.8|1107|1106.6|0
1647870900000|2022-03-21 13:55:00|1107.4|1107|1108.4|1108|1108.6|1108|1107.4|1107|497
1647870910000|2022-03-21 13:55:10|1108.2|1107.8|1108.4|1108|1108.6|1108.2|1108.2|1107.8|2882
1647870920000|2022-03-21 13:55:20|1108.2|1107.8|1108.6|1108.2|1109.4|1108.8|1108|1107.8|4699
1647870930000|2022-03-21 13:55:30|1108.4|1108|1109.2|1108.6|1109.4|1109|1108.4|1108|3360
1647870940000|2022-03-21 13:55:40|1109.4|1108.8|1109.4|1109|1109.6|1109|1109.4|1108.6|0
1647870950000|2022-03-21 13:55:50|1109.2||1109.4||1109.4||1109.2||0
1647870960000|2022-03-21 13:56:00|1109.2|1108.8|1108.6|1108.2|1109.2|1108.8|1108.2|1107.8|5502
1647870970000|2022-03-21 13:56:10|1109|1108.4|1108.6|1108|1109.4|1109|1108.6|1108|723
1647870980000|2022-03-21 13:56:20|1108.8|1108.2|1109.8|1109.2|1109.8|1109.2|1108.6|1108.2|775
1647870990000|2022-03-21 13:56:30|1109.6|1109|1109.6|1109.2|1109.8|1109.2|1109.4|1109|0
1647871000000|2022-03-21 13:56:40|1109.8|1109.4|1109.6|1109.2|1110|1109.6|1109.6|1109.2|500
1647871010000|2022-03-21 13:56:50|1109.8|1109|1108.8|1108.4|1109.8|1109.4|1108.4|1108.2|13101
1647871020000|2022-03-21 13:57:00|1109|1108.6|1108.6|1108.2|1109|1108.6|1108.6|1108.2|0
1647871030000|2022-03-21 13:57:10|1108.4|1108|1108.8|1108.4|1109|1108.6|1108.4|1108|857
1647871040000|2022-03-21 13:57:20|1109|1108.6|1109.4|1108.8|1109.4|1109|1108.8|1108.4|7205
1647871050000|2022-03-21 13:57:30|1109.6|1109|1109.2|1108.8|1109.8|1109.2|1109|1108.8|2348
1647871070000|2022-03-21 13:57:50||1109||1109||1109||1108.8|0
1647871080000|2022-03-21 13:58:00|1109.4|1109.2|1109.8|1109.4|1110|1109.6|1109.2|1109|7831
1647871090000|2022-03-21 13:58:10|1109.6|1109.2|1109.8|1109.4|1110|1109.6|1109.6|1109.2|1154
1647871100000|2022-03-21 13:58:20|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.4|1109|23
1647871110000|2022-03-21 13:58:30||1109||1109.2||1109.2||1109|0
1647871120000|2022-03-21 13:58:40|1109.4|1109|1109.8|1109.2|1110|1109.4|1109.2|1108.8|364
1647871130000|2022-03-21 13:58:50|1109.6|1109|1109.6|1109.2|1109.8|1109.4|1109.4|1109|1236
1647871140000|2022-03-21 13:59:00|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109|1108.6|12188
1647871150000|2022-03-21 13:59:10|1109.4|1109.4|1110|1109.6|1110|1109.6|1109.4|1109.2|100
1647871160000|2022-03-21 13:59:20|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|1305
1647871170000|2022-03-21 13:59:30|1109.4|1109|1108.4|1108|1109.4|1109|1108.4|1108|8317
1647871180000|2022-03-21 13:59:40|1108.6|1108.2|1108.2|1107.8|1108.6|1108.2|1108|1107.6|3470
1647871190000|2022-03-21 13:59:50|1108.4|1107.6|1108.4|1108|1108.4|1108|1107.8|1107.4|2426
1647871200000|2022-03-21 14:00:00|1108.6|1108.2|1107.6|1107.2|1108.6|1108.2|1107.6|1107.2|2846
1647871210000|2022-03-21 14:00:10|1107.4|1107|1107.2|1106.8|1107.6|1107.4|1107.2|1106.8|7436
1647871220000|2022-03-21 14:00:20|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1647871230000|2022-03-21 14:00:30|1107.2|1106.8|1107.6|1107.2|1107.6|1107.2|1107.2|1106.8|0
1647871240000|2022-03-21 14:00:40|1107.4|1107|1107.8|1107.4|1108|1107.6|1107.4|1107|1526
1647871250000|2022-03-21 14:00:50|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1647871260000|2022-03-21 14:01:00|1108.4|1108|1108.2|1108|1108.4|1108|1108.2|1107.8|0
1647871270000|2022-03-21 14:01:10|1108.4||1108.2||1108.6||1108.2||1421
1647871280000|2022-03-21 14:01:20|1108.4|1108.2|1108.4|1108.2|1108.8|1108.4|1108.2|1108.2|3613
1647871290000|2022-03-21 14:01:30|1108.2|1108|1109|1108.6|1109|1108.6|1108.2|1108|5242
1647871300000|2022-03-21 14:01:40|1108.8|1108.4|1109.2|1108.8|1109.2|1108.8|1108.4|1108|1745
1647871310000|2022-03-21 14:01:50|1109|1108.6|1108.8|1108.2|1109|1108.6|1108.6|1108.2|2565
1647871320000|2022-03-21 14:02:00|1108.6|1108.4|1108.8|1108.2|1109|1108.4|1108.6|1108.2|0
1647871330000|2022-03-21 14:02:10|1108.6|1108.4|1109|1108.4|1109|1108.6|1108.4|1108|0
1647871340000|2022-03-21 14:02:20|1108.8|1108.6|1109.4|1109|1109.4|1109|1108.6|1108.6|41
1647871350000|2022-03-21 14:02:30|1109.2|1108.8|1109.4|1109|1109.6|1109|1109.2|1108.8|0
1647871360000|2022-03-21 14:02:40|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1108.8|2085
1647871370000|2022-03-21 14:02:50|1109.2|1108.8|1109.8|1109.4|1109.8|1109.4|1109.2|1108.8|1947
1647871380000|2022-03-21 14:03:00|1109.6|1109.2|1110.6|1110.2|1110.8|1110.4|1109.6|1109.2|2812
1647871390000|2022-03-21 14:03:10|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.6|1110.2|0
1647871400000|2022-03-21 14:03:20|1111|1110.6|1110.4|1110.2|1111|1110.6|1110.2|1109.8|2100
1647871410000|2022-03-21 14:03:30|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|3293
1647871420000|2022-03-21 14:03:40|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1109.8|613
1647871430000|2022-03-21 14:03:50|1110.2|1109.8|1110.4|1109.8|1110.4|1110.2|1110.2|1109.8|555
1647871440000|2022-03-21 14:04:00|1110.6|1110|1110.4|1110|1110.8|1110.4|1110.2|1109.8|2092
1647871450000|2022-03-21 14:04:10|1110.6|1110.2|1111|1110.6|1111.4|1111|1110.4|1110|221
1647871460000|2022-03-21 14:04:20|1110.8|1110.4|1111|1110.6|1111.2|1110.8|1110.8|1110.4|0
1647871470000|2022-03-21 14:04:30|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|282
1647871480000|2022-03-21 14:04:40|1110.8|1110.4|1110.8|1110.4|1111.4|1111|1110.8|1110.4|13139
1647871490000|2022-03-21 14:04:50|1110.6|1110.2|1110.2|1109.8|1110.8|1110.2|1110|1109.6|3632
1647871500000|2022-03-21 14:05:00|1110|1109.6|1109.8|1109.4|1110.4|1110|1109.8|1109.4|220
1647871510000|2022-03-21 14:05:10|1110|1109.6|1110.4|1110|1110.8|1110.4|1110|1109.6|0
1647871520000|2022-03-21 14:05:20|1110.2|1109.8|1110.8|1110.4|1110.8|1110.4|1110.2|1109.8|160
1647871530000|2022-03-21 14:05:30|1110.6|1110.2|1110.2|1110|1110.8|1110.2|1110|1109.8|708
1647871540000|2022-03-21 14:05:40|1110|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.6|1553
1647871550000|2022-03-21 14:05:50|1110|1109.6|1109.2|1108.8|1110|1109.6|1109|1108.6|3557
1647871560000|2022-03-21 14:06:00|1109|1109|1109.2|1109|1109.2|1109|1108.6|1108.2|6059
1647871570000|2022-03-21 14:06:10|1109.4|1108.8|1109.4|1109|1109.6|1109|1109.2|1108.8|637
1647871580000|2022-03-21 14:06:20|1109.6|1108.8|1109.4|1109|1109.6|1109|1109.2|1108.8|0
1647871590000|2022-03-21 14:06:30|1109.6|1109.2|1110|1109.6|1110|1109.6|1109.6|1109.2|0
1647871600000|2022-03-21 14:06:40|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109|725
1647871610000|2022-03-21 14:06:50|1109.8|1109.4|1109.4|1109|1110|1109.6|1109.4|1109|6048
1647871620000|2022-03-21 14:07:00|1109.6|1109.2|1109|1108.4|1109.6|1109.2|1108.8|1108.4|1951
1647871630000|2022-03-21 14:07:10|1108.8|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.2|0
1647871640000|2022-03-21 14:07:20|1109|1108.6|1109.2|1109|1109.2|1109|1108.6|1108.2|3127
1647871650000|2022-03-21 14:07:30|1109|1108.8|1108.6|1108.2|1109.2|1109|1108.4|1108.2|1343
1647871660000|2022-03-21 14:07:40|1108.4|1108|1108.2|1108|1108.4|1108.2|1108|1107.6|10804
1647871670000|2022-03-21 14:07:50|1108.4|1107.8|1107.4|1107|1108.4|1108|1107.4|1107|5361
1647871680000|2022-03-21 14:08:00|1107.6|1106.8|1107|1106.6|1107.6|1106.8|1107|1106.6|10886
1647871690000|2022-03-21 14:08:10|1107.2|1106.8|1107.6|1107.2|1107.6|1107.4|1107|1106.6|5005
1647871700000|2022-03-21 14:08:20|1107.4|1107.4|1108|1107.8|1108.2|1107.8|1107.4|1107.4|0
1647871710000|2022-03-21 14:08:30|1108.2|1108|1108|1107.8|1108.4|1108.2|1108|1107.6|2707
1647871720000|2022-03-21 14:08:40|1107.8|1107.4|1108.4|1108|1108.8|1108.4|1107.8|1107.4|28275
1647871730000|2022-03-21 14:08:50|1108.6|1108.2|1107.8|1107.4|1108.6|1108.2|1107.8|1107.2|2299
1647871740000|2022-03-21 14:09:00|1108|1107.6|1108.4|1108|1108.4|1108|1107.8|1107.4|1553
1647871750000|2022-03-21 14:09:10|1108.6|1107.8|1108.6|1108.4|1108.8|1108.6|1108.6|1107.8|4528
1647871760000|2022-03-21 14:09:20|1108.4|1108.2|1108.2|1108|1108.6|1108.2|1108.2|1107.8|1051
1647871770000|2022-03-21 14:09:30|1108.4|1108.2|1109.4|1109|1109.6|1109.2|1108.2|1108|9015
1647871780000|2022-03-21 14:09:40|1109.2|1108.8|1109.4|1109.2|1109.4|1109.2|1109|1108.6|7151
1647871790000|2022-03-21 14:09:50|1109.2|1109|1109.2|1108.6|1109.2|1109|1108.8|1108.4|6315
1647871800000|2022-03-21 14:10:00|1109||1108.8||1109||1108.8||0
1647871810000|2022-03-21 14:10:10|1108.6|1108.4|1109.6|1109.2|1109.6|1109.2|1108.6|1108.4|1287
1647871820000|2022-03-21 14:10:20|1109.4|1109|1110|1109.6|1110.2|1109.8|1109.2|1108.8|1336
1647871830000|2022-03-21 14:10:30|1110.2|1109.8|1110.4|1110.2|1110.8|1110.4|1110|1109.6|178
1647871840000|2022-03-21 14:10:40|1110.6|1110|1110.2|1109.8|1110.6|1110.4|1110.2|1109.8|15286
1647871850000|2022-03-21 14:10:50|1110.4|1109.6|1109.8|1109.4|1110.4|1110|1109.4|1109|11310
1647871860000|2022-03-21 14:11:00|1110|1109.6|1109.4|1109|1110|1109.8|1109.4|1109|2369
1647871870000|2022-03-21 14:11:10|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109|1108.6|0
1647871880000|2022-03-21 14:11:20|1109|1108.6|1109|1108.8|1109.2|1108.8|1108.8|1108.4|0
1647871890000|2022-03-21 14:11:30|1108.8|1108.6|1107.8|1107.4|1108.8|1108.6|1107.6|1107.2|5706
1647871900000|2022-03-21 14:11:40|1108|1107.6|1107.8|1107.4|1108|1107.8|1107.8|1107.4|3658
1647871910000|2022-03-21 14:11:50|1108|1107.6|1108.2|1108|1108.4|1108|1107.8|1107.4|1728
1647871920000|2022-03-21 14:12:00|1108|1107.8|1108|1107.6|1108.2|1108|1107.8|1107.6|0
1647871930000|2022-03-21 14:12:10|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.4|1107|2551
1647871940000|2022-03-21 14:12:20|1107.8|1107.4|1107.8|1107.6|1108.2|1107.8|1107.6|1107.2|378
1647871950000|2022-03-21 14:12:30|1108|1107.8|1108.2|1108|1108.2|1108|1107.8|1107.8|500
1647871960000|2022-03-21 14:12:40|1108|1107.8|1108|1107.6|1108.4|1108|1107.8|1107.6|12000
1647871970000|2022-03-21 14:12:50|1108.2|1107.8|1108|1107.8|1108.6|1108.2|1108|1107.6|1652
1647871980000|2022-03-21 14:13:00|1108.2|1107.6|1108|1107.6|1108.4|1108|1108|1107.6|379
1647871990000|2022-03-21 14:13:10|1107.8|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.6|300
1647872000000|2022-03-21 14:13:20|1107.8|1107.8|1108|1107.8|1108.2|1107.8|1107.8|1107.8|2899
1647872010000|2022-03-21 14:13:30|1108.2|1108|1107.8|1107.4|1108.8|1108.4|1107.6|1107.4|13077
1647872020000|2022-03-21 14:13:40|1107.6|1107.2|1107.6|1107.4|1107.8|1107.6|1107.4|1107|11975
1647872030000|2022-03-21 14:13:50|1107.4|1107.2|1106.6|1106.2|1107.4|1107.2|1106.4|1106|33692
1647872040000|2022-03-21 14:14:00|1106.4|1106|1106.4|1106|1106.4|1106.2|1106.2|1105.8|5049
1647872050000|2022-03-21 14:14:10|1106.2|1105.8|1106.6|1106.2|1106.6|1106.4|1106.2|1105.8|1060
1647872060000|2022-03-21 14:14:20|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1647872070000|2022-03-21 14:14:30|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|3909
1647872080000|2022-03-21 14:14:40|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106|0
1647872090000|2022-03-21 14:14:50|1106.8|1106.4|1107|1106.6|1107|1106.8|1106.4|1106|8034
1647872100000|2022-03-21 14:15:00|1106.8|1106.4|1106.4|1106|1107|1106.6|1106.4|1106|2604
1647872110000|2022-03-21 14:15:10|1106.6|1106.2|1106.4|1105.8|1107|1106.6|1106.2|1105.8|623
1647872120000|2022-03-21 14:15:20|1106.2|1106|1106.8|1106.4|1107.2|1106.8|1106|1105.6|4879
1647872130000|2022-03-21 14:15:30|1107|1106.6|1107.4|1107|1107.4|1107|1107|1106.6|535
1647872140000|2022-03-21 14:15:40|1107.2|1106.8|1106.8|1106.4|1107.4|1107|1106.8|1106.4|3758
1647872150000|2022-03-21 14:15:50|1107|1106.6|1107.2|1106.8|1107.4|1107.2|1106.8|1106.4|2402
1647872160000|2022-03-21 14:16:00|1107|1106.6|1107.2|1106.8|1107.4|1106.8|1106.8|1106.4|0
1647872170000|2022-03-21 14:16:10|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.4|1107|789
1647872180000|2022-03-21 14:16:20|1107.2|1106.8|1108|1107.6|1108|1107.6|1107.2|1106.8|470
1647872190000|2022-03-21 14:16:30|1107.8|1107.8|1109|1108.6|1109.2|1108.8|1107.8|1107.8|3426
1647872200000|2022-03-21 14:16:40|1108.8|1108.4|1109.2|1108.8|1109.2|1109|1108.6|1108.2|486
1647872210000|2022-03-21 14:16:50|1109|1108.6|1109.4|1109|1109.6|1109.2|1108.8|1108.4|759
1647872220000|2022-03-21 14:17:00|1109.6|1108.8|1109.2|1108.8|1109.6|1109|1108.8|1108.4|1035
1647872230000|2022-03-21 14:17:10|1109.4|1109|1109.2|1108.8|1109.4|1109|1109|1108.8|4400
1647872240000|2022-03-21 14:17:20|1109|1108.6|1109.8|1109.2|1109.8|1109.4|1109|1108.6|1414
1647872250000|2022-03-21 14:17:30|1109.6|1109|1109.8|1109.4|1110.2|1109.8|1109.4|1109|0
1647872260000|2022-03-21 14:17:40|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1647872270000|2022-03-21 14:17:50|1110|1109.6|1109.4|1109.2|1110|1109.6|1109.4|1109.2|2602
1647872280000|2022-03-21 14:18:00|1109.2|1109|1109.2|1108.8|1109.2|1109|1108.8|1108.4|200
1647872290000|2022-03-21 14:18:10|1109|1108.6|1109.2|1108.8|1109.6|1109.2|1109|1108.6|2256
1647872300000|2022-03-21 14:18:20|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1108.8|736
1647872310000|2022-03-21 14:18:30|1109.2|1108.8|1110.4|1110|1110.4|1110|1109.2|1108.8|3606
1647872320000|2022-03-21 14:18:40|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|2
1647872330000|2022-03-21 14:18:50|1110|1110|1110|1109.8|1110.4|1110|1110|1109.8|0
1647872340000|2022-03-21 14:19:00|1109.8|1109.6|1110|1109.6|1110.2|1109.8|1109.8|1109.4|708
1647872350000|2022-03-21 14:19:10|1110.2|1109.8|1110|1109.6|1110.4|1110.2|1110|1109.6|1956
1647872360000|2022-03-21 14:19:20|1109.8|1109.4|1109.8|1109.4|1110.4|1110|1109.6|1109.4|9835
1647872370000|2022-03-21 14:19:30|1109.6|1109.2|1109.4|1108.8|1109.8|1109.2|1109.2|1108.6|2172
1647872380000|2022-03-21 14:19:40|1109.2|1108.6|1109.2|1108.6|1109.4|1109|1109|1108.6|0
1647872390000|2022-03-21 14:19:50|1109|1108.8|1108.6|1108.2|1109|1108.8|1108.6|1108.2|469
1647872400000|2022-03-21 14:20:00|1108.4|1108|1108.2|1107.6|1108.6|1108.2|1108.2|1107.6|0
1647872410000|2022-03-21 14:20:10|1108|1107.8|1108|1107.6|1108.4|1108|1107.8|1107.6|191
1647872420000|2022-03-21 14:20:20|1107.8|1107.4|1107.6|1107.2|1108|1107.4|1107.6|1107.2|17407
1647872430000|2022-03-21 14:20:30|1107.8|1107.4|1108|1107.6|1108.4|1108|1107.8|1107.4|2760
1647872440000|2022-03-21 14:20:40|1108.2|1107.8|1108.2|1108|1108.4|1108|1108|1107.8|376
1647872450000|2022-03-21 14:20:50|1108.4|1108.2|1108.2|1107.8|1108.6|1108.2|1108|1107.8|2645
1647872460000|2022-03-21 14:21:00|1108|1107.6|1107.8|1107.6|1108|1107.8|1107.8|1107.4|2200
1647872470000|2022-03-21 14:21:10|1108|1107.8|1108|1107.6|1108|1107.8|1108|1107.6|964
1647872480000|2022-03-21 14:21:20|1107.8|1107.4|1107.6|1107.2|1108|1107.4|1107.6|1107.2|2304
1647872490000|2022-03-21 14:21:30|1107.4|1107|1106.8|1106.4|1107.6|1107|1106.8|1106.4|1660
1647872500000|2022-03-21 14:21:40|1106.6|1106.2|1106.8|1106.4|1106.8|1106.6|1106.6|1106.2|2656
1647872510000|2022-03-21 14:21:50|1106.6|1106.2|1106.6|1106|1106.8|1106.2|1106.2|1105.8|1570
1647872520000|2022-03-21 14:22:00|1106.4|1106.2|1106.8|1106.2|1106.8|1106.6|1106.4|1106|366
1647872530000|2022-03-21 14:22:10|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|0
1647872540000|2022-03-21 14:22:20|1107|1106.2|1107|1106.6|1107.2|1106.8|1106.8|1106.2|2513
1647872550000|2022-03-21 14:22:30|1106.8|1106.8|1107|1106.6|1107.2|1106.8|1106.8|1106.4|1578
1647872560000|2022-03-21 14:22:40|1106.8|1106.8|1107|1106.6|1107.4|1106.8|1106.8|1106.4|2293
1647872570000|2022-03-21 14:22:50|1107.2|1106.4|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|443
1647872580000|2022-03-21 14:23:00|1107|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|642
1647872590000|2022-03-21 14:23:10|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.6|442
1647872600000|2022-03-21 14:23:20|1107.2|1106.6|1106.8|1106.4|1107.4|1107|1106.8|1106.4|4468
1647872610000|2022-03-21 14:23:30|1107|1106.6|1107.6|1107|1107.8|1107.4|1107|1106.6|4471
1647872620000|2022-03-21 14:23:40|1107.4|1107.2|1107.8|1107.2|1107.8|1107.2|1107.4|1107|0
1647872630000|2022-03-21 14:23:50|1107.6|1107|1107|1106.6|1107.8|1107.2|1107|1106.6|6008
1647872640000|2022-03-21 14:24:00|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|1926
1647872650000|2022-03-21 14:24:10|1107.2|1106.8|1107.2|1106.8|1107.6|1107.2|1107|1106.6|7408
1647872660000|2022-03-21 14:24:20|1107.4|1107|1107.8|1107.4|1108|1107.6|1107.2|1106.8|750
1647872670000|2022-03-21 14:24:30|1108|1107.6|1107.8|1107.4|1108.2|1107.8|1107.6|1107.2|2523
1647872680000|2022-03-21 14:24:40|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.4|1107|0
1647872690000|2022-03-21 14:24:50|1107.6|1107.2|1107|1106.6|1107.6|1107.2|1107|1106.6|839
1647872700000|2022-03-21 14:25:00|1106.8|1106.4|1106.6|1106.2|1107.2|1106.8|1106.6|1106.2|0
1647872710000|2022-03-21 14:25:10|1106.8|1106.4|1106.2|1105.8|1106.8|1106.4|1106.2|1105.8|0
1647872720000|2022-03-21 14:25:20|1106|1105.6|1106.6|1106.2|1106.6|1106.2|1106|1105.6|976
1647872730000|2022-03-21 14:25:30|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.6|1106|616
1647872740000|2022-03-21 14:25:40|1106.6|1106.2|1106.6|1106.4|1106.6|1106.4|1106.6|1106.2|0
1647872750000|2022-03-21 14:25:50|1106.4|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1106|2471
1647872760000|2022-03-21 14:26:00|1106|1105.8|1106.2|1106|1106.4|1106|1105.8|1105.4|5754
1647872770000|2022-03-21 14:26:10|1106.4|1105.8|1106.6|1106.2|1106.6|1106.4|1106.4|1105.8|2784
1647872780000|2022-03-21 14:26:20|1106.4|1106|1106.6|1106.2|1106.6|1106.4|1106.4|1106|500
1647872790000|2022-03-21 14:26:30|1106.4|1106|1107.2|1106.8|1107.4|1107|1106.2|1106|4228
1647872800000|2022-03-21 14:26:40|1107|1106.6|1106.2|1105.8|1107.2|1106.8|1106|1105.6|5031
1647872810000|2022-03-21 14:26:50|1106.4|1106|1106.2|1105.8|1106.4|1106|1105.8|1105.6|2085
1647872820000|2022-03-21 14:27:00|1106|1106|1106|1105.6|1106|1106|1105.8|1105.6|0
1647872830000|2022-03-21 14:27:10|1105.8|1105.4|1106|1105.6|1106|1105.8|1105.8|1105.4|0
1647872840000|2022-03-21 14:27:20|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1105.8|1105.4|2217
1647872850000|2022-03-21 14:27:30|1105.8|1105.4|1105.8|1105.4|1106.2|1105.8|1105.6|1105.2|582
1647872860000|2022-03-21 14:27:40|1105.6|1105.2|1106.2|1105.8|1106.2|1106|1105.6|1105.2|5653
1647872870000|2022-03-21 14:27:50|1106|1106|1105.8|1105.4|1106.2|1106|1105.8|1105.4|730
1647872880000|2022-03-21 14:28:00|1105.6|1105.2|1105.8|1105.4|1106|1105.6|1105.6|1105.2|0
1647872890000|2022-03-21 14:28:10|1105.6|1105.6|1106|1105.6|1106.2|1106|1105.6|1105.4|1449
1647872900000|2022-03-21 14:28:20|1105.8|1105.4|1106|1105.6|1106|1105.8|1105.8|1105.4|0
1647872910000|2022-03-21 14:28:30|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105|7891
1647872920000|2022-03-21 14:28:40|1105.4|1105|1105.6|1105.4|1105.6|1105.4|1105.2|1105|620
1647872930000|2022-03-21 14:28:50|1105.8|1105.2|1105.8|1105.4|1105.8|1105.6|1105.6|1105.2|2508
1647872940000|2022-03-21 14:29:00|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|506
1647872950000|2022-03-21 14:29:10|1105.4|1105.6|1106|1105.8|1106.2|1106|1105.4|1105.2|1381
1647872960000|2022-03-21 14:29:20|1106.2|1106|1106.2|1105.8|1106.2|1106|1106|1105.8|363
1647872970000|2022-03-21 14:29:30|1106.4|1106|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|1291
1647872980000|2022-03-21 14:29:40|1106.4|1106|1106.2|1105.8|1106.4|1106|1106.2|1105.8|0
1647872990000|2022-03-21 14:29:50|1106.4|1106|1105.8|1105.6|1106.4|1106|1105.8|1105.4|1512
1647873000000|2022-03-21 14:30:00|1105.6|1105.4|1106.2|1105.8|1106.4|1106|1105.6|1105.4|3376
1647873010000|2022-03-21 14:30:10|1106|1106|1105.8|1105.6|1106.4|1106|1105.8|1105.4|11
1647873020000|2022-03-21 14:30:20|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.2|1105|4829
1647873030000|2022-03-21 14:30:30|1105.4|1105|1104.6|1104.4|1105.4|1105|1104.2|1104|33463
1647873040000|2022-03-21 14:30:40|1104.8|1104.6|1105|1104.8|1105.6|1105.2|1104.6|1104.4|5777
1647873050000|2022-03-21 14:30:50|1104.8|1104.6|1105|1104.6|1105|1104.8|1104.6|1104.4|474
1647873060000|2022-03-21 14:31:00|1104.8|1104.8|1104.6|1104.4|1105.4|1105|1104.6|1104.4|3475
1647873070000|2022-03-21 14:31:10|1104.4|1104.2|1104|1103.6|1104.6|1104.2|1104|1103.6|11332
1647873080000|2022-03-21 14:31:20|1103.8|1103.4|1104.2|1104|1104.4|1104|1103.6|1103.4|1690
1647873090000|2022-03-21 14:31:30|1104.4|1104.2|1104.2|1103.8|1104.6|1104.2|1104|1103.6|2020
1647873100000|2022-03-21 14:31:40|1104|1103.6|1104.4|1104|1104.4|1104.2|1104|1103.6|399
1647873110000|2022-03-21 14:31:50|1104.2|1103.8|1104|1103.6|1104.4|1103.8|1103.8|1103.6|1094
1647873120000|2022-03-21 14:32:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103|1634
1647873130000|2022-03-21 14:32:10|1103.4|1103.4|1103.8|1103.4|1104.2|1103.8|1103.4|1103.4|3389
1647873140000|2022-03-21 14:32:20|1104|1103.6|1103.8|1103.6|1104.2|1103.8|1103.8|1103.4|0
1647873150000|2022-03-21 14:32:30|1104|1103.4|1104.2|1104|1104.2|1104|1103.6|1103.2|1106
1647873160000|2022-03-21 14:32:40|1104.4|1104.2|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|543
1647873170000|2022-03-21 14:32:50|1104.4|1104.4|1104.4|1104.2|1104.6|1104.4|1104.4|1104.2|716
1647873180000|2022-03-21 14:33:00|1104.2|1104|1104.2|1103.8|1104.4|1104|1104|1103.6|782
1647873190000|2022-03-21 14:33:10|1104|1103.6|1104.6|1104.2|1104.6|1104.4|1103.8|1103.6|5761
1647873200000|2022-03-21 14:33:20|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.8|2195
1647873210000|2022-03-21 14:33:30|1104|1104|1104.2|1103.8|1104.2|1104|1104|1103.8|390
1647873220000|2022-03-21 14:33:40|1104||1104.2||1104.2||1104||0
1647873230000|2022-03-21 14:33:50|1104.4|1104|1104.4|1104.2|1104.8|1104.4|1104.4|1104|964
1647873240000|2022-03-21 14:34:00|1104.2|1104|1103.6|1103.4|1104.4|1104.2|1103.4|1103|5344
1647873250000|2022-03-21 14:34:10|1103.4|1103.2|1103.8|1103.4|1104.2|1103.8|1103.4|1103|3199
1647873260000|2022-03-21 14:34:20|1103.6|1103.6|1104|1103.6|1104|1103.6|1103.6|1103.6|0
1647873270000|2022-03-21 14:34:30|1103.8|1103.4|1103.4|1103.2|1104|1103.4|1103.4|1103.2|1654
1647873280000|2022-03-21 14:34:40|1103.2|1103|1103.6|1103.2|1103.6|1103.2|1103.2|1103|1873
1647873290000|2022-03-21 14:34:50|1103.4|1103.4|1103.4|1103.2|1103.8|1103.4|1103.4|1103.2|0
1647873300000|2022-03-21 14:35:00|1103.2|1103|1103.4|1103.2|1103.4|1103.2|1103.2|1103|4767
1647873310000|2022-03-21 14:35:10|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1103.4|1103|1232
1647873320000|2022-03-21 14:35:20|1103.8|1103.6|1103.8|1103.4|1104.2|1103.8|1103.6|1103.2|3929
1647873330000|2022-03-21 14:35:30|1103.6||1103.8||1103.8||1103.6||0
1647873340000|2022-03-21 14:35:40|1104|1103.6|1104.8|1104.4|1104.8|1104.6|1104|1103.6|16
1647873350000|2022-03-21 14:35:50|1104.6|1104.6|1105.2|1104.8|1105.8|1105.4|1104.6|1104.6|6129
1647873360000|2022-03-21 14:36:00|1105|1104.6|1104.8|1104.4|1105.2|1104.8|1104.6|1104.2|0
1647873370000|2022-03-21 14:36:10|1105|1104.6|1104.4|1104|1105|1104.6|1104.4|1104|2602
1647873380000|2022-03-21 14:36:20|1104.6|1104.2|1104.8|1104.4|1105|1104.6|1104.4|1104|3318
1647873390000|2022-03-21 14:36:30|1104.6|1104.2|1105.2|1104.8|1105.4|1105|1104.6|1104.2|2247
1647873400000|2022-03-21 14:36:40|1105.4|1105|1104.6|1104.4|1105.4|1105|1104.6|1104.2|0
1647873410000|2022-03-21 14:36:50|1104.8|1104.2|1105|1104.6|1105|1104.6|1104.6|1104.2|2606
1647873420000|2022-03-21 14:37:00|1105.2|1104.8|1105.4|1105|1105.6|1105.2|1105.2|1104.8|1800
1647873430000|2022-03-21 14:37:10|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|1890
1647873440000|2022-03-21 14:37:20|1104.8|1104.8|1105.2|1104.8|1105.2|1104.8|1104.8|1104.6|433
1647873450000|2022-03-21 14:37:30|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1104.8|0
1647873470000|2022-03-21 14:37:50|1105.2|1105.2|1105.2|1104.8|1105.2|1105.2|1105|1104.6|11859
1647873480000|2022-03-21 14:38:00|1105||1105||1105||1105||0
1647873490000|2022-03-21 14:38:10|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1104.8|1807
1647873500000|2022-03-21 14:38:20||1104.8||1105||1105||1104.8|0
1647873510000|2022-03-21 14:38:30|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|1128
1647873520000|2022-03-21 14:38:40|1105.4|1105|1105.6|1105.4|1105.8|1105.4|1105.4|1104.8|1759
1647873530000|2022-03-21 14:38:50|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1647873540000|2022-03-21 14:39:00|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.8|1105.4|1836
1647873550000|2022-03-21 14:39:10|1105.6|1105.4|1105.4|1105.2|1105.6|1105.4|1105.4|1105.2|1718
1647873560000|2022-03-21 14:39:20|1105.6|1105|1105|1104.6|1105.6|1105|1105|1104.6|3077
1647873570000|2022-03-21 14:39:30|1105.2|1104.8|1104.6|1104.2|1105.2|1104.8|1104.6|1104.2|12999
1647873580000|2022-03-21 14:39:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.2|1104|17
1647873590000|2022-03-21 14:39:50|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|0
1647873600000|2022-03-21 14:40:00|1104.2|1103.8|1104.2|1104|1104.4|1104|1104.2|1103.8|873
1647873610000|2022-03-21 14:40:10|1104.4|1104.2|1105.6|1105.2|1105.6|1105.2|1104.4|1104|683
1647873620000|2022-03-21 14:40:20|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1104.8|0
1647873630000|2022-03-21 14:40:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|103
1647873640000|2022-03-21 14:40:40|1105.4|1105|1105.8|1105.4|1105.8|1105.6|1105.4|1105|6154
1647873650000|2022-03-21 14:40:50|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|625
1647873660000|2022-03-21 14:41:00|1106.2|1106.2|1106.8|1106.4|1107|1106.6|1106|1105.6|16338
1647873670000|2022-03-21 14:41:10|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.4|1106|729
1647873680000|2022-03-21 14:41:20|1106.4|1106.4|1106.6|1106.4|1106.6|1106.4|1106.4|1106.4|0
1647873690000|2022-03-21 14:41:30|1106.8|1106.6|1107.4|1107|1107.4|1107|1106.8|1106.6|2931
1647873700000|2022-03-21 14:41:40|1107.2|1106.8|1106.8|1106.4|1107.2|1106.8|1106.6|1106.2|2683
1647873710000|2022-03-21 14:41:50|1106.6|1106.2|1106|1105.8|1106.8|1106.2|1106|1105.8|3894
1647873720000|2022-03-21 14:42:00|1105.8|1105.6|1105.2|1104.8|1106|1105.6|1105|1104.6|33601
1647873730000|2022-03-21 14:42:10|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|2314
1647873740000|2022-03-21 14:42:20|1105.6|1105.2|1106|1105.8|1106|1105.8|1105.6|1105|1296
1647873750000|2022-03-21 14:42:30|1106.2|1106|1106.6|1106.4|1106.8|1106.6|1106.2|1105.8|1454
1647873760000|2022-03-21 14:42:40|1106.8|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|16
1647873770000|2022-03-21 14:42:50|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.6|1106.4|2518
1647873780000|2022-03-21 14:43:00|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1106|1630
1647873790000|2022-03-21 14:43:10||1106.2||1106||1106.2||1106|0
1647873800000|2022-03-21 14:43:20|1106.6|1106.2|1106.6|1106.2|1107|1106.6|1106.4|1106|7159
1647873810000|2022-03-21 14:43:30|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1647873820000|2022-03-21 14:43:40|1106.6||1106.8||1106.8||1106.6||0
1647873830000|2022-03-21 14:43:50|1107|1106.6|1107|1106.6|1107.6|1107.2|1106.8|1106.6|4451
1647873840000|2022-03-21 14:44:00|1106.8|1106.4|1107.2|1106.8|1107.2|1106.8|1106.6|1106.4|1668
1647873850000|2022-03-21 14:44:10|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107|1106.8|25228
1647873860000|2022-03-21 14:44:20|1107.8|1107.4|1108.8|1108.4|1108.8|1108.4|1107.8|1107.4|3754
1647873870000|2022-03-21 14:44:30|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.2|1404
1647873880000|2022-03-21 14:44:40|1108.6|1108.2|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|2572
1647873890000|2022-03-21 14:44:50|1108.8|1108.2|1108.4|1108.2|1108.8|1108.2|1108.4|1108.2|4
1647873900000|2022-03-21 14:45:00|1108.6|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|727
1647873910000|2022-03-21 14:45:10|1108.8|1108.4|1108.2|1108|1108.8|1108.4|1108.2|1108|14173
1647873920000|2022-03-21 14:45:20|1108.4|1108.2|1108.2|1108|1108.6|1108.2|1108.2|1108|912
1647873930000|2022-03-21 14:45:30|1108.4|1108.2|1109.2|1108.8|1109.2|1108.8|1108.2|1108.2|1535
1647873940000|2022-03-21 14:45:40|1109|1109|1109.2|1109|1109.2|1109|1109|1108.8|923
1647873950000|2022-03-21 14:45:50|1109|1108.8|1109.4|1109|1109.8|1109.4|1109|1108.8|5804
1647873960000|2022-03-21 14:46:00|1109.2|1109.2|1109.8|1109.4|1109.8|1109.4|1109|1108.6|19665
1647873970000|2022-03-21 14:46:10|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|3420
1647873980000|2022-03-21 14:46:20|1109.6|1109.2|1110|1109.6|1110.2|1109.6|1109.6|1109.2|1109
1647873990000|2022-03-21 14:46:30|1109.8|1109.2|1109.8|1109.4|1110.2|1109.8|1109.6|1109.2|24233
1647874000000|2022-03-21 14:46:40|1109.6|1109.2|1109|1108.8|1109.6|1109.2|1109|1108.8|1458
1647874010000|2022-03-21 14:46:50|1109.2|1109|1109.2|1108.8|1109.2|1109|1109.2|1108.8|495
1647874020000|2022-03-21 14:47:00|1109|1109|1109|1108.8|1109.4|1109|1109|1108.8|533
1647874030000|2022-03-21 14:47:10|1109.2|1109|1109.2|1108.8|1109.6|1109.2|1109|1108.8|3500
1647874040000|2022-03-21 14:47:20|1109|1108.6|1108.8|1108.6|1109.2|1108.6|1108.8|1108.6|1131
1647874050000|2022-03-21 14:47:30|1108.6|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|2109
1647874060000|2022-03-21 14:47:40|1108.8|1108.4|1109.2|1108.8|1109.2|1108.8|1108.8|1108.4|2660
1647874070000|2022-03-21 14:47:50|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|2818
1647874080000|2022-03-21 14:48:00|1109.4||1109.6||1109.6||1109.4||0
1647874090000|2022-03-21 14:48:10|1109.4|1109|1108.4|1108|1109.6|1109|1108.4|1108|14601
1647874100000|2022-03-21 14:48:20|1108.2||1108.2||1108.2||1108.2||0
1647874120000|2022-03-21 14:48:40|1108.4|1108.2|1109|1108.6|1109|1108.6|1108.4|1108.2|3698
1647874130000|2022-03-21 14:48:50|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1109|1108.8|639
1647874140000|2022-03-21 14:49:00|1109.2|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1109|3647
1647874150000|2022-03-21 14:49:10|1109.8|1109.4|1109.6|1109.2|1110|1109.6|1109.2|1109|617
1647874160000|2022-03-21 14:49:20|1109.4|1109|1109.6|1109.2|1110|1109.6|1109.4|1109|1419
1647874170000|2022-03-21 14:49:30|1109.4|1109|1109.4|1109|1109.6|1109.2|1109.2|1109|1101
1647874180000|2022-03-21 14:49:40|1109.2|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|5123
1647874190000|2022-03-21 14:49:50|1109.2|1109.2|1109.4|1109.2|1109.4|1109.2|1109.2|1109.2|630
1647874200000|2022-03-21 14:50:00|1109.6|1109.4|1110.4|1110|1110.4|1110|1109.4|1109|19377
1647874210000|2022-03-21 14:50:10|1110.6|1110.2|1110.4|1110|1110.8|1110.4|1110.2|1109.8|8144
1647874220000|2022-03-21 14:50:20|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110|1109.6|1752
1647874230000|2022-03-21 14:50:30|1111|1110.6|1111|1110.8|1111.2|1111|1110.8|1110.4|2873
1647874240000|2022-03-21 14:50:40|1111.2|1110.6|1110.8|1110.4|1111.2|1110.8|1110.6|1110.2|2596
1647874250000|2022-03-21 14:50:50|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1110.8|1110.6|2700
1647874260000|2022-03-21 14:51:00|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.2|1110.8|22533
1647874270000|2022-03-21 14:51:10|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|850
1647874280000|2022-03-21 14:51:20|1111.6|1111.2|1110.4|1110|1111.6|1111.2|1110|1109.6|32421
1647874290000|2022-03-21 14:51:30|1110.6|1110.2|1111|1110.6|1111|1110.6|1110.6|1110|2436
1647874300000|2022-03-21 14:51:40|1110.8|1110.8|1111.2|1110.8|1111.4|1111|1110.8|1110.6|1912
1647874310000|2022-03-21 14:51:50|1111||1111||1111.2||1111||0
1647874320000|2022-03-21 14:52:00|1111.2|1111|1111.4|1111|1111.6|1111.2|1111|1110.6|670
1647874330000|2022-03-21 14:52:10|1111.6|1111.2|1111|1110.6|1111.6|1111.2|1110.8|1110.4|1012
1647874340000|2022-03-21 14:52:20|1111.2|1110.8|1111.2|1110.8|1111.4|1111|1111|1110.6|2248
1647874350000|2022-03-21 14:52:30|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|623
1647874360000|2022-03-21 14:52:40|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1110.8|1110.6|2010
1647874370000|2022-03-21 14:52:50||1111||1111||1111||1110.8|0
1647874380000|2022-03-21 14:53:00|1111.4|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111.2|601
1647874390000|2022-03-21 14:53:10|1111.8|1111.4|1110.8|1110.4|1111.8|1111.4|1110.8|1110.4|21071
1647874400000|2022-03-21 14:53:20|1110.6|1110.2|1110.2|1110|1110.6|1110.2|1109.8|1109.6|928
1647874420000|2022-03-21 14:53:40|1110|1109.8|1110|1109.6|1110.2|1109.8|1109.8|1109.4|1074
1647874430000|2022-03-21 14:53:50|1110.2|1109.8|1110.6|1110.4|1110.8|1110.4|1110.2|1109.6|2869
1647874440000|2022-03-21 14:54:00|1110.8|1110.2|1110.6|1110.4|1110.8|1110.6|1110.6|1110.2|0
1647874450000|2022-03-21 14:54:10|1110.8|1110.6|1110.8|1110.4|1111|1110.6|1110.8|1110.4|1733
1647874460000|2022-03-21 14:54:20|1110.6|1110|1110.2|1110|1110.8|1110.4|1110.2|1109.8|9867
1647874470000|2022-03-21 14:54:30|1110.4|1109.8|1110.2|1110|1110.4|1110.2|1110.2|1109.8|2165
1647874480000|2022-03-21 14:54:40|1110.4|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1109.8|3469
1647874490000|2022-03-21 14:54:50|1110.2|1110.2|1111|1110.8|1111.2|1110.8|1110.2|1110.2|7227
1647874500000|2022-03-21 14:55:00|1110.8|1110.6|1110.6|1110.4|1111|1110.8|1110.6|1110.2|15
1647874510000|2022-03-21 14:55:10|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|0
1647874520000|2022-03-21 14:55:20|1110.6|1110.2|1110.8|1110.6|1110.8|1110.6|1110.6|1110.2|0
1647874530000|2022-03-21 14:55:30|1110.6|1110.4|1110.4|1110.2|1110.6|1110.4|1110.4|1110|0
1647874540000|2022-03-21 14:55:40|1110.6|1110.4|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|3390
1647874550000|2022-03-21 14:55:50|1110.6||1110.6||1110.8||1110.6||0
1647874560000|2022-03-21 14:56:00|1110.8|1110.6|1111.8|1111.6|1111.8|1111.6|1110.6|1110.4|4922
1647874570000|2022-03-21 14:56:10|1111.6|1111.4|1111.8|1111.4|1112|1111.6|1111.4|1111.2|3860
1647874580000|2022-03-21 14:56:20|1111.6|1111.2|1111.6|1111.2|1111.8|1111.4|1111.4|1111.2|1813
1647874590000|2022-03-21 14:56:30|1111.4||1111.4||1111.4||1111.4||0
1647874600000|2022-03-21 14:56:40|1111.2|1111|1110.6|1110.2|1111.4|1111.2|1110.6|1110.2|4114
1647874610000|2022-03-21 14:56:50|1110.8|1110.4|1110.6|1110.4|1111|1110.6|1110.6|1110.4|2212
1647874620000|2022-03-21 14:57:00|1110.8|1110.6|1111.2|1110.8|1111.2|1111|1110.8|1110.6|1672
1647874630000|2022-03-21 14:57:10|1111.4|1111|1111.8|1111.4|1111.8|1111.4|1111.2|1110.8|3044
1647874640000|2022-03-21 14:57:20||1111.6||1111.6||1111.6||1111.6|0
1647874650000|2022-03-21 14:57:30|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|106
1647874660000|2022-03-21 14:57:40|1112.4|1112|1112.2|1111.8|1112.6|1112.2|1112.2|1111.8|1236
1647874670000|2022-03-21 14:57:50|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1111.6|1111.2|920
1647874680000|2022-03-21 14:58:00|1112|1111.6|1112|1111.6|1112.2|1111.8|1112|1111.6|439
1647874690000|2022-03-21 14:58:10|1111.8|1111.4|1111.6|1111.4|1112|1111.4|1111.4|1111.2|3041
1647874700000|2022-03-21 14:58:20|1111.8|1111.6|1112.2|1111.8|1112.2|1111.8|1111.6|1111.4|548
1647874710000|2022-03-21 14:58:30|1112|1112|1112.6|1112.4|1112.8|1112.4|1112|1112|5767
1647874720000|2022-03-21 14:58:40|1112.8|1112.6|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|420
1647874730000|2022-03-21 14:58:50|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.6|1112.2|1578
1647874740000|2022-03-21 14:59:00|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112|0
1647874750000|2022-03-21 14:59:10|1112.4|1112.4|1112.8|1112.4|1112.8|1112.4|1112.4|1112.4|199
1647874760000|2022-03-21 14:59:20|1112.6|1112.2|1112.6|1112.4|1112.8|1112.4|1112.4|1112.2|1851
1647874770000|2022-03-21 14:59:30|1112.8|1112.2|1112.4|1112|1112.8|1112.4|1112.2|1112|4419
1647874780000|2022-03-21 14:59:40|1112.6|1112.2|1113.4|1113|1113.4|1113|1112.6|1112|3460
1647874790000|2022-03-21 14:59:50|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113|1112.6|7880
1647874800000|2022-03-21 15:00:00|1113.8|1113.4|1113.6|1113.2|1114|1113.6|1113|1112.8|9025
1647874810000|2022-03-21 15:00:10|1113.8|1113.4|1114|1113.8|1114|1113.8|1113.6|1113.4|13
1647874820000|2022-03-21 15:00:20|1114.2|1114|1114.4|1114|1114.6|1114.2|1114|1113.8|13284
1647874830000|2022-03-21 15:00:30|1114.2||1114.4||1114.4||1114.2||2249
1647874840000|2022-03-21 15:00:40|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1113.8|12157
1647874850000|2022-03-21 15:00:50|1114.2||1114.4||1114.4||1114.2||400
1647874860000|2022-03-21 15:01:00|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|1055
1647874870000|2022-03-21 15:01:10|1114.8|1114.4|1113.6|1113.4|1114.8|1114.4|1113.4|1113|25160
1647874880000|2022-03-21 15:01:20|1113.8|1113.6|1113.6|1113.2|1114.2|1113.8|1113.4|1113.2|12605
1647874890000|2022-03-21 15:01:30|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.4|1113.2|0
1647874900000|2022-03-21 15:01:40|1113.6|1113.4|1113.4|1113.2|1113.8|1113.4|1113.4|1113.2|163
1647874910000|2022-03-21 15:01:50|||||||||300
1647874920000|2022-03-21 15:02:00|1113.6|1113|1113.4|1113|1113.6|1113.2|1113.2|1113|2250
1647874930000|2022-03-21 15:02:10|1113.6|1113.2|1113.4|1113|1113.8|1113.4|1113.4|1113|2618
1647874940000|2022-03-21 15:02:20|1113.6|1113.2|1112.6|1112.4|1113.6|1113.2|1112.6|1112.2|20297
1647874950000|2022-03-21 15:02:30|1112.4|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1112|150
1647874960000|2022-03-21 15:02:40|1112.6|1112.2|1112.6|1112.2|1112.8|1112.6|1112.4|1112|2217
1647874970000|2022-03-21 15:02:50|1112.4|1112|1112.4|1112.2|1112.6|1112.2|1112.2|1112|0
1647874980000|2022-03-21 15:03:00|1112.2|1112|1111.2|1110.8|1112.4|1112.2|1111.2|1110.8|14323
1647874990000|2022-03-21 15:03:10|1111|1110.6|1111.4|1110.8|1111.4|1111|1110.8|1110.4|2207
1647875000000|2022-03-21 15:03:20|1111.6|1111|1112.2|1111.8|1112.4|1112|1111.4|1111|2804
1647875010000|2022-03-21 15:03:30|1112.4|1112|1112.2|1112|1112.6|1112.2|1112.2|1112|0
1647875020000|2022-03-21 15:03:40|1112|1111.8|1112.2|1112|1112.6|1112.2|1111.8|1111.6|3415
1647875030000|2022-03-21 15:03:50|1112|1111.8|1111.4|1111.2|1112.2|1112|1111.4|1111.2|1981
1647875040000|2022-03-21 15:04:00|1111.2|1111|1111.6|1111.4|1111.8|1111.4|1111.2|1111|959
1647875050000|2022-03-21 15:04:10|1111.8|1111.2|1111.2|1111|1111.8|1111.2|1111.2|1111|5481
1647875060000|2022-03-21 15:04:20|1111.4|1110.8|1111.2|1110.8|1111.4|1111|1111.2|1110.8|12621
1647875070000|2022-03-21 15:04:30|1111.4|1111|1111.8|1111.4|1111.8|1111.4|1111.2|1110.8|3115
1647875080000|2022-03-21 15:04:40|1111.6|1111.2|1110.8|1110.4|1111.6|1111.2|1110.8|1110.4|13987
1647875090000|2022-03-21 15:04:50|1111|1110.6|1110.4|1110|1111|1110.6|1110.2|1110|2518
1647875100000|2022-03-21 15:05:00|1110.2|1109.8|1109.6|1109.4|1110.2|1109.8|1109.6|1109.4|14938
1647875110000|2022-03-21 15:05:10|1109.4|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|3403
1647875120000|2022-03-21 15:05:20|1109.6|1109.2|1110.2|1110|1110.4|1110|1109.6|1109.2|2395
1647875130000|2022-03-21 15:05:30|1110|1109.8|1109.6|1109.2|1110.2|1109.8|1109.6|1109.2|2174
1647875140000|2022-03-21 15:05:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.6|1109.2|926
1647875150000|2022-03-21 15:05:50|1110|1109.6|1110|1109.6|1110.4|1110.2|1109.8|1109.4|996
1647875160000|2022-03-21 15:06:00|1109.8|1109.8|1110|1109.4|1110.6|1110|1109.8|1109.4|1853
1647875170000|2022-03-21 15:06:10|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.6|1109.2|1744
1647875180000|2022-03-21 15:06:20|1109.8|1109.4|1109.6|1109.4|1110|1109.6|1109.6|1109.2|712
1647875190000|2022-03-21 15:06:30|1109.4|1109.2|1110|1109.6|1110|1109.6|1109.4|1109.2|538
1647875200000|2022-03-21 15:06:40|1110.2|1109.8|1109.4|1109.2|1110.6|1110.2|1109.4|1109.2|2348
1647875210000|2022-03-21 15:06:50|1109.2|1109|1109.2|1109|1109.4|1109.2|1109.2|1109|1373
1647875220000|2022-03-21 15:07:00|1109.4|1109.2|1109.2|1109|1109.4|1109.2|1109.2|1109|948
1647875230000|2022-03-21 15:07:10|1109.4|1109.2|1109.4|1109|1110.2|1109.8|1109.2|1109|2888
1647875240000|2022-03-21 15:07:20|1109.2|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|591
1647875250000|2022-03-21 15:07:30|1109.6|1109.2|1108.8|1108.6|1109.8|1109.4|1108.8|1108.6|12995
1647875260000|2022-03-21 15:07:40|1109|1108.8|1109.2|1109|1109.2|1109|1109|1108.8|774
1647875270000|2022-03-21 15:07:50|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|1383
1647875280000|2022-03-21 15:08:00|1109.4|1109|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|0
1647875290000|2022-03-21 15:08:10|1109|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.4|895
1647875300000|2022-03-21 15:08:20|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1108.8|1108.6|927
1647875310000|2022-03-21 15:08:30|1109.2|1108.8|1109|1108.8|1109.2|1108.8|1108.8|1108.6|221
1647875320000|2022-03-21 15:08:40|1108.8|1108.4|1108.8|1108.6|1109|1108.6|1108.6|1108.2|17819
1647875330000|2022-03-21 15:08:50|1109|1108.4|1108.8|1108.4|1109|1108.4|1108.6|1108.2|1634
1647875340000|2022-03-21 15:09:00|1109|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.4|0
1647875350000|2022-03-21 15:09:10|1109.2|1108.8|1109|1108.6|1109.6|1109.2|1109|1108.6|7500
1647875360000|2022-03-21 15:09:20|1109.2|1108.8|1109.2|1108.8|1109.2|1109|1109.2|1108.8|0
1647875370000|2022-03-21 15:09:30|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1109|12960
1647875380000|2022-03-21 15:09:40|1109.6|1109.2|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|3239
1647875390000|2022-03-21 15:09:50|1109.8|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|3626
1647875400000|2022-03-21 15:10:00|1109.6|1109.6|1109.8|1109.6|1109.8|1109.6|1109.6|1109.6|600
1647875410000|2022-03-21 15:10:10|1110|1109.4|1110.4|1110.2|1110.4|1110.2|1109.8|1109.4|3980
1647875420000|2022-03-21 15:10:20|1110.6|1110|1110.8|1110.4|1111.2|1110.8|1110.6|1110|3108
1647875430000|2022-03-21 15:10:30|1110.6||1110.6||1110.8||1110.6||222
1647875440000|2022-03-21 15:10:40|1110.8|1110.2|1110.2|1110|1110.8|1110.2|1110.2|1110|4765
1647875450000|2022-03-21 15:10:50|1110.4|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|0
1647875460000|2022-03-21 15:11:00|1110.6|1110.2|1110.8|1110.4|1111|1110.6|1110.6|1110|6894
1647875470000|2022-03-21 15:11:10|1110.6|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110|1487
1647875480000|2022-03-21 15:11:20|1110.2|1110|1110.2|1109.8|1110.2|1110|1109.8|1109.4|1651
1647875490000|2022-03-21 15:11:30|1110.4|1110|1110|1109.6|1110.4|1110|1110|1109.6|1291
1647875500000|2022-03-21 15:11:40|1110.2|1109.8|1110.2|1109.8|1110.4|1110.2|1110.2|1109.8|7311
1647875510000|2022-03-21 15:11:50|1110.4|1110|1110.4|1110|1110.4|1110.2|1110.2|1109.8|1528
1647875520000|2022-03-21 15:12:00|1110.6|1110.2|1111|1110.8|1111.2|1111|1110.6|1110.2|1588
1647875530000|2022-03-21 15:12:10|1110.8|1110.6|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|400
1647875540000|2022-03-21 15:12:20|1111|1111|1111|1110.8|1111.4|1111|1110.8|1110.6|822
1647875550000|2022-03-21 15:12:30|1111.2|1110.6|1110.8|1110.4|1111.2|1110.6|1110.6|1110.2|3635
1647875560000|2022-03-21 15:12:40|1110.6|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|2188
1647875570000|2022-03-21 15:12:50|1111|1110.6|1111|1110.6|1111.2|1111|1111|1110.6|14849
1647875580000|2022-03-21 15:13:00||1110.8||1110.6||1110.8||1110.6|0
1647875590000|2022-03-21 15:13:10|1110.8|1110.4|1111.2|1110.8|1111.2|1111|1110.6|1110.4|7409
1647875600000|2022-03-21 15:13:20|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.6|0
1647875610000|2022-03-21 15:13:30|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.4|1595
1647875620000|2022-03-21 15:13:40|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1110|17415
1647875630000|2022-03-21 15:13:50|1110.2|1109.8|1110.2|1110|1110.4|1110|1110.2|1109.8|0
1647875640000|2022-03-21 15:14:00|1110.4|1109.8|1110.2|1110|1110.4|1110|1110.2|1109.8|315
1647875650000|2022-03-21 15:14:10|1110.4|1110.2|1110.4|1110.2|1110.8|1110.4|1110.4|1110|12361
1647875660000|2022-03-21 15:14:20|1110.2|1110|1110.4|1110|1110.4|1110.2|1110.2|1110|981
1647875670000|2022-03-21 15:14:30|1110.6|1110.2|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|656
1647875680000|2022-03-21 15:14:40|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1647875690000|2022-03-21 15:14:50|1111.2|1110.8|1111.6|1111.4|1111.8|1111.4|1111.2|1110.8|40525
1647875700000|2022-03-21 15:15:00|1111.4|1111.2|1111|1110.6|1111.4|1111.2|1111|1110.6|5360
1647875710000|2022-03-21 15:15:10|1110.8|1110.8|1110.8|1110.6|1111|1110.8|1110.8|1110.6|0
1647875720000|2022-03-21 15:15:20|1111|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|1571
1647875730000|2022-03-21 15:15:30|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.4|1698
1647875740000|2022-03-21 15:15:40|1110.8|1110.8|1111.2|1110.8|1111.2|1111|1110.8|1110.8|4316
1647875750000|2022-03-21 15:15:50|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|555
1647875760000|2022-03-21 15:16:00|1111.4|1111|1112.2|1111.8|1112.2|1111.8|1111.4|1111|2869
1647875770000|2022-03-21 15:16:10|1112|1111.6|1111.2|1110.8|1112|1111.6|1111|1110.6|5733
1647875780000|2022-03-21 15:16:20|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|2358
1647875790000|2022-03-21 15:16:30|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|0
1647875800000|2022-03-21 15:16:40|1111|1111|1112|1111.6|1112.2|1111.8|1111|1110.8|3673
1647875810000|2022-03-21 15:16:50|1111.8|1111.8|1111.8|1111.6|1112|1111.8|1111.8|1111.4|436
1647875820000|2022-03-21 15:17:00|1112|1111.8|1112.6|1112.2|1112.8|1112.4|1112|1111.8|1824
1647875830000|2022-03-21 15:17:10|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.2|0
1647875840000|2022-03-21 15:17:20|1112.6|1112.2|1113|1112.6|1113|1112.8|1112.4|1112|2270
1647875850000|2022-03-21 15:17:30|1112.8||1113||1113||1112.8||0
1647875860000|2022-03-21 15:17:40|1112.8|1112.4|1112.2|1112|1113|1112.6|1112.2|1111.8|19659
1647875870000|2022-03-21 15:17:50|1112.4|1112.2|1111.8|1111.6|1112.4|1112.2|1111.8|1111.6|1
1647875880000|2022-03-21 15:18:00|1112|1111.8|1112.8|1112.4|1112.8|1112.4|1112|1111.6|2094
1647875890000|2022-03-21 15:18:10|1113|1112.6|1112.8|1112.4|1113|1112.8|1112.6|1112.4|30
1647875900000|2022-03-21 15:18:20|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1112|1111.8|15893
1647875910000|2022-03-21 15:18:30|1112|1112|1112.2|1111.8|1112.2|1112|1112|1111.6|0
1647875920000|2022-03-21 15:18:40|1112.4|1112|1112.2|1112|1112.6|1112.2|1112.2|1112|957
1647875930000|2022-03-21 15:18:50|1112.4|1111.8|1112|1111.6|1112.4|1112.2|1112|1111.6|98
1647875940000|2022-03-21 15:19:00|1111.8|1111.4|1111.2|1111|1112|1111.4|1111|1110.6|45336
1647875950000|2022-03-21 15:19:10|1111|1110.8|1110.6|1110.4|1111.2|1110.8|1110.6|1110.4|14608
1647875960000|2022-03-21 15:19:20|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|1110.8|1110.6|53
1647875970000|2022-03-21 15:19:30|1111|1110.8|1110.8|1110.4|1111.4|1111|1110.6|1110.4|2920
1647875980000|2022-03-21 15:19:40|1110.6|1110.2|1110|1109.6|1110.6|1110.2|1109.8|1109.4|3197
1647875990000|2022-03-21 15:19:50|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1109.8|1109.6|0
1647876000000|2022-03-21 15:20:00|1110|1109.6|1109.4|1109|1110|1109.8|1109.2|1108.8|4126
1647876010000|2022-03-21 15:20:10|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|0
1647876020000|2022-03-21 15:20:20|1109.4|1109.4|1109.8|1109.4|1110.2|1109.8|1109.4|1109.2|2669
1647876030000|2022-03-21 15:20:30|1110|1109.6|1110.2|1109.8|1110.4|1110|1110|1109.4|461
1647876040000|2022-03-21 15:20:40|1110.4|1110|1110.6|1110.4|1110.8|1110.4|1110.4|1110|1827
1647876050000|2022-03-21 15:20:50|1110.4|1110.2|1110.4|1110|1110.6|1110.4|1110.2|1109.8|726
1647876060000|2022-03-21 15:21:00|1110.2|1109.8|1110|1109.6|1110.4|1110|1109.8|1109.4|1813
1647876070000|2022-03-21 15:21:10|1110.2|1109.8|1110.4|1110.2|1110.6|1110.2|1110|1109.6|1416
1647876080000|2022-03-21 15:21:20|1110.6|1110.4|1111.2|1110.8|1111.2|1111|1110.6|1110.2|4525
1647876090000|2022-03-21 15:21:30|1111.4|1111|1111.2|1110.8|1111.4|1111|1111|1110.8|0
1647876100000|2022-03-21 15:21:40|1111|1111|1111.4|1111|1111.4|1111|1111|1111|0
1647876110000|2022-03-21 15:21:50|1111.2|1110.8|1111.2|1110.8|1111.4|1111|1111|1110.8|1834
1647876120000|2022-03-21 15:22:00|1111.4|1111|1111|1110.8|1111.6|1111.2|1111|1110.8|0
1647876130000|2022-03-21 15:22:10|1111.2|1111|1111.2|1110.8|1111.4|1111|1111|1110.8|0
1647876140000|2022-03-21 15:22:20|1111|1110.6|1111.4|1111|1111.4|1111|1110.8|1110.4|161
1647876150000|2022-03-21 15:22:30|1111.2||1111.4||1111.4||1111.2||0
1647876160000|2022-03-21 15:22:40|1111.2|1110.8|1111.4|1111|1111.6|1111.2|1111.2|1110.8|2236
1647876170000|2022-03-21 15:22:50|1111.2|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1110.8|1393
1647876180000|2022-03-21 15:23:00|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.6|923
1647876190000|2022-03-21 15:23:10|1111|1110.6|1111.8|1111.4|1112|1111.6|1111|1110.6|16718
1647876200000|2022-03-21 15:23:20|1112|1111.6|1111.8|1111.6|1112.4|1112|1111.6|1111.4|7972
1647876210000|2022-03-21 15:23:30|1111.6|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.2|926
1647876220000|2022-03-21 15:23:40|1111.6|1111.2|1112.2|1111.8|1112.2|1111.8|1111.4|1111|3639
1647876230000|2022-03-21 15:23:50|1112.4|1112|1113|1112.6|1113|1112.6|1112.2|1111.8|3685
1647876240000|2022-03-21 15:24:00|1112.8|1112.4|1112.6|1112.2|1113|1112.6|1112.4|1112|331
1647876250000|2022-03-21 15:24:10|1112.8|1112.4|1113.8|1113.4|1114|1113.6|1112.8|1112.4|3025
1647876260000|2022-03-21 15:24:20|1114|1113.6|1113.6|1113.2|1114|1113.6|1113.6|1113.2|37
1647876270000|2022-03-21 15:24:30|1113.4|1113|1113.4|1113|1113.6|1113.2|1113.2|1112.8|2384
1647876280000|2022-03-21 15:24:40|1113.2|1112.8|1113.4|1113.2|1113.4|1113.2|1113|1112.6|1348
1647876290000|2022-03-21 15:24:50|1113.6|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|1604
1647876300000|2022-03-21 15:25:00|1113.4|1113|1113|1112.6|1113.6|1113|1112.8|1112.4|231
1647876310000|2022-03-21 15:25:10|1113.2|1112.8|1112.8|1112.6|1113.2|1112.8|1112.8|1112.4|0
1647876320000|2022-03-21 15:25:20|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.4|1112|731
1647876330000|2022-03-21 15:25:30|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|425
1647876340000|2022-03-21 15:25:40|1112.6|1112.2|1112.8|1112.4|1113|1112.6|1112.6|1112.2|0
1647876350000|2022-03-21 15:25:50|1112.6|1112.2|1112|1111.6|1112.8|1112.4|1111.8|1111.4|3422
1647876360000|2022-03-21 15:26:00|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.6|1111.2|6084
1647876370000|2022-03-21 15:26:10|1112.4|1112|1112.8|1112.4|1112.8|1112.6|1112.4|1112|0
1647876380000|2022-03-21 15:26:20|1112.6|1112.2|1112.2|1112|1112.8|1112.4|1112.2|1112|12939
1647876390000|2022-03-21 15:26:30|1112.4|1112.2|1112.6|1112.4|1112.6|1112.4|1112.4|1112|2399
1647876400000|2022-03-21 15:26:40|1112.8|1112.2|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|2199
1647876410000|2022-03-21 15:26:50|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1647876420000|2022-03-21 15:27:00|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|0
1647876430000|2022-03-21 15:27:10|1113|1112.8|1112.8|1112.6|1113.4|1113|1112.8|1112.6|3991
1647876440000|2022-03-21 15:27:20|1113|1112.8|1113.2|1112.8|1113.2|1113|1112.8|1112.6|617
1647876450000|2022-03-21 15:27:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1112.8|0
1647876460000|2022-03-21 15:27:40|1113.2|1112.8|1113.2|1113|1113.2|1113|1113|1112.6|0
1647876480000|2022-03-21 15:28:00|1113|1112.8|1112.8|1112.4|1113.2|1112.8|1112.8|1112.4|747
1647876490000|2022-03-21 15:28:10|1113|1112.6|1112.8|1112.4|1113.2|1113|1112.8|1112.4|2680
1647876500000|2022-03-21 15:28:20|1113|1112.6|1113.2|1112.8|1113.2|1113|1112.8|1112.4|0
1647876510000|2022-03-21 15:28:30|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|0
1647876520000|2022-03-21 15:28:40|1112.8|1112.8|1113.2|1113|1113.2|1113|1112.8|1112.6|175
1647876530000|2022-03-21 15:28:50|1113|1112.8|1113|1112.6|1113|1112.8|1112.8|1112.4|2361
1647876540000|2022-03-21 15:29:00|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.2|372
1647876550000|2022-03-21 15:29:10|1113|1112.6|1113.6|1113.2|1113.8|1113.4|1113|1112.6|3989
1647876560000|2022-03-21 15:29:20|1113.4|1113|1113.4|1113|1113.6|1113|1113.2|1113|0
1647876570000|2022-03-21 15:29:30|1113.2|1112.8|1112.4|1112|1113.2|1112.8|1112.2|1112|9550
1647876580000|2022-03-21 15:29:40|1112.6|1112.2|1112.6|1112.4|1112.6|1112.4|1112.6|1112|531
1647876590000|2022-03-21 15:29:50|1112.8|1112.6|1112.4|1112|1113|1112.6|1112.4|1112|2271
1647876600000|2022-03-21 15:30:00|1112.6|1112.2|1113.2|1112.8|1113.2|1113|1112.4|1112.2|13854
1647876610000|2022-03-21 15:30:10|1113|1112.6|1112.8|1112.6|1113.2|1112.6|1112.8|1112.4|2012
1647876620000|2022-03-21 15:30:20|1112.6|1112.4|1112.6|1112.2|1112.8|1112.6|1112.4|1112|11272
1647876630000|2022-03-21 15:30:30|1112.4|1112|1112.4|1112.2|1112.6|1112.2|1112.4|1112|0
1647876640000|2022-03-21 15:30:40|1112.6|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.4|1682
1647876650000|2022-03-21 15:30:50|1112.6|1112.4|1112.2|1111.8|1112.6|1112.4|1111.8|1111.6|14383
1647876660000|2022-03-21 15:31:00|1112|1111.6|1111.6|1111.4|1112.2|1111.8|1111.2|1110.8|29066
1647876670000|2022-03-21 15:31:10|1111.8|1111.6|1112.6|1112.2|1112.6|1112.2|1111.6|1111.6|1059
1647876680000|2022-03-21 15:31:20|1112.4|1112|1112.8|1112.6|1113|1112.6|1112.4|1112|639
1647876690000|2022-03-21 15:31:30|1113|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.4|0
1647876700000|2022-03-21 15:31:40|1113|1112.8|1113.2|1113|1113.2|1113|1112.8|1112.6|3617
1647876710000|2022-03-21 15:31:50|1113.4|1113.2|1114|1113.6|1114|1113.6|1113.2|1113|2915
1647876720000|2022-03-21 15:32:00|1113.8|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.6|0
1647876730000|2022-03-21 15:32:10|1113.8|1113.8|1114|1113.8|1114|1113.8|1113.8|1113.6|3422
1647876740000|2022-03-21 15:32:20|1113.8|1113.6|1113.6|1113.2|1114|1113.6|1113.4|1113|8289
1647876750000|2022-03-21 15:32:30|1113.4|1113|1112.6|1112.4|1113.6|1113.2|1112.4|1112.2|2595
1647876760000|2022-03-21 15:32:40|1112.4|1112.2|1112.4|1112|1112.8|1112.4|1112.4|1112|0
1647876770000|2022-03-21 15:32:50|1112.2|1111.8|1112.2|1111.8|1112.6|1112.2|1112|1111.8|5897
1647876780000|2022-03-21 15:33:00|1112.4|1112|1112.6|1112.2|1112.8|1112.6|1112.2|1111.8|2059
1647876790000|2022-03-21 15:33:10|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1647876800000|2022-03-21 15:33:20|1112.8|1112.4|1113|1112.6|1113.2|1112.8|1112.6|1112.2|3853
1647876810000|2022-03-21 15:33:30|1112.8|1112.4|1112.6|1112.4|1113.2|1112.8|1112.6|1112.4|75
1647876820000|2022-03-21 15:33:40|1112.8|1112.6|1113|1112.8|1113.2|1112.8|1112.6|1112.4|484
1647876830000|2022-03-21 15:33:50|1112.8|1112.6|1112.4|1112.2|1112.8|1112.8|1112.4|1112|1130
1647876840000|2022-03-21 15:34:00|1112.6|1112.4|1111.6|1111.4|1112.8|1112.4|1111.6|1111.4|12896
1647876850000|2022-03-21 15:34:10|1111.8|1111.2|1111.6|1111.2|1111.8|1111.2|1111.6|1111.2|0
1647876860000|2022-03-21 15:34:20|1111.4|1111.4|1112|1111.6|1112|1111.6|1111.4|1111.4|1080
1647876870000|2022-03-21 15:34:30|1112.2|1111.8|1112.4|1112|1112.4|1112.2|1112|1111.8|6222
1647876880000|2022-03-21 15:34:40|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1112|1111.8|5818
1647876890000|2022-03-21 15:34:50|1112.4|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|1785
1647876900000|2022-03-21 15:35:00|1112|1112|1111.8|1111.6|1112|1112|1111.8|1111.6|2364
1647876910000|2022-03-21 15:35:10|1111.6|1111.4|1111.6|1111.2|1111.8|1111.6|1111.4|1111.2|2123
1647876920000|2022-03-21 15:35:20|1111.4|1111|1111.2|1110.8|1111.6|1111|1111|1110.6|25194
1647876930000|2022-03-21 15:35:30|1111|1110.6|1110.6|1110.2|1111|1110.8|1110.4|1110|2845
1647876940000|2022-03-21 15:35:40|1110.4|1110|1110.2|1110|1110.4|1110|1110|1109.8|3299
1647876950000|2022-03-21 15:35:50|1110.4|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1110|8328
1647876960000|2022-03-21 15:36:00|1110.2|1109.8|1109.6|1109.2|1110.4|1109.8|1109.4|1109|22408
1647876970000|2022-03-21 15:36:10|1109.8|1109.4|1110|1109.6|1110.4|1110|1109.6|1109.4|1597
1647876980000|2022-03-21 15:36:20|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.8|1109.4|2013
1647876990000|2022-03-21 15:36:30|1109.6|1109.2|1109.4|1109|1109.8|1109.4|1109.2|1109|0
1647877000000|2022-03-21 15:36:40|1109.2|1108.8|1109.2|1109|1109.4|1109|1108.8|1108.6|2927
1647877010000|2022-03-21 15:36:50|1109.4|1109.2|1110|1109.6|1110|1109.8|1109.4|1109|2682
1647877020000|2022-03-21 15:37:00|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.6|1109.2|4648
1647877030000|2022-03-21 15:37:10|1109.6|1109.2|1110|1109.6|1110|1109.6|1109.4|1109|599
1647877040000|2022-03-21 15:37:20|1109.8|1109.4|1110.8|1110.4|1110.8|1110.4|1109.8|1109.4|2534
1647877050000|2022-03-21 15:37:30|1110.6|1110.2|1109.8|1109.4|1110.6|1110.2|1109.8|1109.4|2683
1647877060000|2022-03-21 15:37:40|1109.6|1109.2|1109.2|1109|1109.6|1109.2|1109.2|1109|8187
1647877070000|2022-03-21 15:37:50|1109|1108.8|1109.6|1109.2|1109.6|1109.2|1109|1108.8|6462
1647877080000|2022-03-21 15:38:00|1109.8|1109.4|1110|1109.6|1110.2|1109.8|1109.6|1109.4|4121
1647877090000|2022-03-21 15:38:10|1110.2|1109.8|1110|1109.6|1110.4|1110|1110|1109.6|171
1647877100000|2022-03-21 15:38:20|1109.8|1109.8|1110|1109.8|1110.2|1109.8|1109.8|1109.6|21
1647877110000|2022-03-21 15:38:30|1109.8|1109.6|1109.8|1109.4|1110.2|1109.8|1109.8|1109.2|15363
1647877120000|2022-03-21 15:38:40|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|5000
1647877130000|2022-03-21 15:38:50|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.2|1108.8|6928
1647877140000|2022-03-21 15:39:00|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.6|1109.2|1837
1647877150000|2022-03-21 15:39:10|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1108.8|5438
1647877160000|2022-03-21 15:39:20|1109.2|1108.8|1108.6|1108.2|1109.4|1108.8|1108.6|1108.2|875
1647877170000|2022-03-21 15:39:30|1108.8|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|1163
1647877180000|2022-03-21 15:39:40|1108.8|1108.2|1108.8|1108.6|1109|1108.6|1108.6|1108.2|2801
1647877190000|2022-03-21 15:39:50|1109|1108.8|1108.8|1108.6|1109.2|1108.8|1108.8|1108.6|0
1647877200000|2022-03-21 15:40:00|1109|1108.8|1109.2|1108.6|1109.2|1108.8|1108.8|1108.6|3788
1647877210000|2022-03-21 15:40:10|1109|1108.8|1108.8|1108.6|1109.2|1108.8|1108.8|1108.6|0
1647877220000|2022-03-21 15:40:20|1109|1108.8|1109.8|1109.2|1109.8|1109.2|1108.8|1108.6|1563
1647877230000|2022-03-21 15:40:30|1109.6|1109|1109.6|1109.2|1109.8|1109.4|1109.4|1109|411
1647877240000|2022-03-21 15:40:40|1109.8|1109|1110|1109.6|1110|1109.6|1109.6|1109|1114
1647877250000|2022-03-21 15:40:50|1109.8|1109.4|1110|1109.8|1110.2|1109.8|1109.8|1109.4|623
1647877260000|2022-03-21 15:41:00|1110.2||1110.2||1110.2||1110||0
1647877270000|2022-03-21 15:41:10|1110|1110|1110.2|1110|1110.4|1110|1110|1109.8|2460
1647877280000|2022-03-21 15:41:20|1110.4||1110.4||1110.4||1110.2||1073
1647877290000|2022-03-21 15:41:30|1110.2|1110.2|1110.2|1110|1110.4|1110.2|1110.2|1110|2528
1647877300000|2022-03-21 15:41:40|1110.4||1110.4||1110.4||1110.4||12052
1647877310000|2022-03-21 15:41:50|1110.2|1110.2|1110.6|1110.4|1111|1110.6|1110.2|1110|5408
1647877320000|2022-03-21 15:42:00|1110.8|1110.2|1111|1110.6|1111|1110.6|1110.8|1110.2|3413
1647877330000|2022-03-21 15:42:10|1111.2|1110.8|1110.8|1110.4|1111.8|1111.4|1110.8|1110.4|10106
1647877340000|2022-03-21 15:42:20|1111|1110.6|1111|1110.8|1111|1110.8|1111|1110.6|463
1647877350000|2022-03-21 15:42:30|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.2|1298
1647877360000|2022-03-21 15:42:40|1110.6|1110.2|1110|1109.6|1111.2|1110.8|1110|1109.6|11480
1647877370000|2022-03-21 15:42:50|1110.2|1109.8|1110.6|1110.2|1110.8|1110.4|1110|1109.8|14303
1647877380000|2022-03-21 15:43:00|1110.4|1110|1110.8|1110.4|1110.8|1110.4|1110.2|1109.8|2716
1647877390000|2022-03-21 15:43:10|1110.6|1110.2|1110.4|1110.2|1110.8|1110.4|1110.4|1110|125
1647877400000|2022-03-21 15:43:20|1110.2|1110|1110.4|1110|1110.6|1110.4|1110.2|1109.8|4126
1647877410000|2022-03-21 15:43:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.2|1109.8|0
1647877420000|2022-03-21 15:43:40|1110.4|1110|1109.8|1109.4|1110.6|1110.2|1109.8|1109.4|2000
1647877430000|2022-03-21 15:43:50|1109.6|1109.2|1109.4|1109.2|1109.6|1109.4|1109.4|1109|0
1647877440000|2022-03-21 15:44:00|1109.2|1109|1109|1108.8|1109.4|1109.2|1109|1108.8|0
1647877450000|2022-03-21 15:44:10|1109.2|1108.6|1108.8|1108.4|1109.2|1108.6|1108.6|1108.4|1362
1647877460000|2022-03-21 15:44:20|1109|1108.6|1108.4|1108|1109|1108.6|1108.2|1108|1659
1647877470000|2022-03-21 15:44:30|1108.2|1107.8|1108.2|1108|1108.4|1108|1108|1107.6|13249
1647877480000|2022-03-21 15:44:40|1108|1107.8|1108.2|1107.8|1108.2|1108|1107.8|1107.6|5438
1647877490000|2022-03-21 15:44:50|1108|1107.6|1107.6|1107.4|1108.2|1108|1107.6|1107.4|403
1647877500000|2022-03-21 15:45:00|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.8|1107.4|122
1647877510000|2022-03-21 15:45:10|1107.6|1107.2|1107.6|1107.2|1107.8|1107.6|1107.4|1107.2|2395
1647877520000|2022-03-21 15:45:20|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.4|1107.2|0
1647877530000|2022-03-21 15:45:30|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1647877540000|2022-03-21 15:45:40|1107.4|1107.4|1107.8|1107.4|1107.8|1107.6|1107.4|1107|2600
1647877550000|2022-03-21 15:45:50|1107.6|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|1
1647877560000|2022-03-21 15:46:00|1108|1107.6|1108.8|1108.4|1108.8|1108.4|1107.8|1107.4|5727
1647877570000|2022-03-21 15:46:10|1109|1108.6|1109|1108.6|1109.2|1108.8|1108.8|1108.6|3353
1647877580000|2022-03-21 15:46:20|1108.8|1108.8|1109.4|1109|1109.4|1109|1108.8|1108.8|1069
1647877590000|2022-03-21 15:46:30|1109.2|1109.2|1109.4|1109|1109.8|1109.6|1109.2|1109|2437
1647877600000|2022-03-21 15:46:40|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109|0
1647877610000|2022-03-21 15:46:50|1109.4|1109.4|1109.8|1109.4|1109.8|1109.4|1109.4|1109.4|1735
1647877620000|2022-03-21 15:47:00|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|600
1647877630000|2022-03-21 15:47:10|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1647877640000|2022-03-21 15:47:20|1110|1110|1109.8|1109.6|1110.2|1110|1109.8|1109.6|2785
1647877650000|2022-03-21 15:47:30|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.4|2425
1647877660000|2022-03-21 15:47:40|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|0
1647877670000|2022-03-21 15:47:50|1110.2|1109.8|1110.2|1110|1110.4|1110|1110.2|1109.8|0
1647877680000|2022-03-21 15:48:00|1110.4|1110.2|1110.2|1110|1110.8|1110.4|1110.2|1109.8|3685
1647877690000|2022-03-21 15:48:10|1110.4|1110.2|1110.8|1110.4|1110.8|1110.6|1110.4|1110.2|4898
1647877700000|2022-03-21 15:48:20|1110.6|1110.2|1110.2|1109.8|1110.8|1110.2|1110|1109.6|4743
1647877710000|2022-03-21 15:48:30|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|730
1647877720000|2022-03-21 15:48:40|1109.6|1109.6|1109.4|1109|1109.8|1109.6|1109.4|1109|18397
1647877730000|2022-03-21 15:48:50|1109.6|1109.2|1109.2|1109|1109.8|1109.4|1109.2|1109|2064
1647877740000|2022-03-21 15:49:00|1109.4|1109.2|1109.2|1108.8|1109.8|1109.2|1109|1108.8|13122
1647877750000|2022-03-21 15:49:10|1109|1108.6|1109.4|1109.2|1109.4|1109.2|1109|1108.6|1068
1647877760000|2022-03-21 15:49:20|1109.2|1109|1109.4|1109|1109.4|1109.2|1109.2|1108.8|1432
1647877770000|2022-03-21 15:49:30|1109.2|1108.8|1109.4|1109|1109.4|1109.2|1109.2|1108.8|977
1647877780000|2022-03-21 15:49:40|1109.6|1109.2|1110.4|1110|1110.4|1110|1109.6|1109.2|6614
1647877790000|2022-03-21 15:49:50|1110.2|1109.8|1110|1109.6|1110.4|1110.2|1109.8|1109.4|359
1647877800000|2022-03-21 15:50:00|1109.8|1109.4|1109.6|1109.2|1110.2|1109.8|1109.6|1109.2|5259
1647877810000|2022-03-21 15:50:10|1109.4|1109|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|3407
1647877820000|2022-03-21 15:50:20|1109.4|1109|1109.4|1109|1109.6|1109.4|1109.2|1109|3626
1647877830000|2022-03-21 15:50:30|1109.2|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1108.8|650
1647877840000|2022-03-21 15:50:40|1109.2|1108.8|1108.6|1108.2|1109.2|1108.8|1108.4|1108.2|5123
1647877850000|2022-03-21 15:50:50|1108.4|1108.4|1109|1108.6|1109|1108.6|1108.4|1108.4|1415
1647877860000|2022-03-21 15:51:00|1108.8|1108.8|1108|1107.6|1108.8|1108.8|1108|1107.6|2975
1647877870000|2022-03-21 15:51:10|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|0
1647877880000|2022-03-21 15:51:20|1107.8|1107.4|1108.2|1108|1108.6|1108.2|1107.8|1107.4|488
1647877890000|2022-03-21 15:51:30|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1108|0
1647877900000|2022-03-21 15:51:40|1108.6|1108.2|1109|1108.6|1109|1108.6|1108.6|1108|3274
1647877910000|2022-03-21 15:51:50|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|1756
1647877920000|2022-03-21 15:52:00|1109.2|1108.8|1108.8|1108.4|1109.2|1108.8|1108.6|1108.2|5478
1647877930000|2022-03-21 15:52:10|1108.6|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|348
1647877940000|2022-03-21 15:52:20|1108.6|1108.2|1109.2|1108.8|1109.2|1108.8|1108.4|1108.2|4212
1647877950000|2022-03-21 15:52:30|1109.4|1109|1108.8|1108.6|1109.4|1109|1108.8|1108.4|2874
1647877960000|2022-03-21 15:52:40|1109|1108.8|1110.4|1110|1110.4|1110|1109|1108.8|590
1647877970000|2022-03-21 15:52:50|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|1143
1647877980000|2022-03-21 15:53:00|1110.4|1110|1110.2|1109.8|1110.4|1110|1110|1109.6|1636
1647877990000|2022-03-21 15:53:10|1110|1110|1110.8|1110.4|1110.8|1110.6|1110|1110|3119
1647878000000|2022-03-21 15:53:20|1111|1110.6|1111|1110.6|1111.2|1110.8|1110.8|1110.4|2960
1647878010000|2022-03-21 15:53:30|1110.8|1110.8|1110.6|1110.4|1111|1110.8|1110.6|1110.4|693
1647878020000|2022-03-21 15:53:40|1110.8|1110.2|1110.4|1110|1110.8|1110.4|1110.4|1110|4129
1647878030000|2022-03-21 15:53:50|1110.2|1109.8|1110|1109.8|1110.4|1110|1110|1109.8|100
1647878040000|2022-03-21 15:54:00|1109.8|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.6|2153
1647878050000|2022-03-21 15:54:10|1110.2|1109.8|1110|1109.8|1110.2|1110|1110|1109.6|1870
1647878060000|2022-03-21 15:54:20|1109.8|1109.6|1109.4|1109|1109.8|1109.6|1109.2|1109|36090
1647878070000|2022-03-21 15:54:30|1109.2||1109.4||1109.4||1109.2||474
1647878080000|2022-03-21 15:54:40|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|1193
1647878090000|2022-03-21 15:54:50|1109.4|1109|1109.4|1109|1109.6|1109|1109.4|1109|407
1647878100000|2022-03-21 15:55:00|1109.2|1108.8|1108.6|1108.2|1109.2|1108.8|1108.6|1108.2|17622
1647878110000|2022-03-21 15:55:10|1108.8|1108.4|1108.8|1108.6|1108.8|1108.6|1108.4|1108|546
1647878120000|2022-03-21 15:55:20|1109|1108.8|1109.2|1108.8|1109.2|1109|1109|1108.6|4213
1647878130000|2022-03-21 15:55:30|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|3882
1647878140000|2022-03-21 15:55:40|1109.4|1109.4|1110.2|1109.8|1110.2|1109.8|1109.4|1109.2|11
1647878150000|2022-03-21 15:55:50|1110.4|1110|1110|1109.8|1110.4|1110|1110|1109.6|1050
1647878160000|2022-03-21 15:56:00|1109.8|1109.6|1109.6|1109.2|1109.8|1109.6|1109.6|1109.2|876
1647878170000|2022-03-21 15:56:10|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|0
1647878190000|2022-03-21 15:56:30|1109.6|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|223
1647878200000|2022-03-21 15:56:40|1109.6|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.4|457
1647878210000|2022-03-21 15:56:50|1109.6||1109.8||1109.8||1109.6||490
1647878220000|2022-03-21 15:57:00|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.4|1109|8362
1647878230000|2022-03-21 15:57:10|1110|1109.6|1110|1109.6|1110|1109.8|1109.8|1109.6|2197
1647878240000|2022-03-21 15:57:20|1110.2|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.8|10097
1647878250000|2022-03-21 15:57:30||1110||1110||1110||1109.8|0
1647878260000|2022-03-21 15:57:40|1110.4|1110.2|1110.6|1110.2|1110.6|1110.4|1110.2|1110|7272
1647878270000|2022-03-21 15:57:50|1110.8|1110.4|1110.6|1110.4|1111.2|1110.8|1110.6|1110.2|3152
1647878280000|2022-03-21 15:58:00|1110.8|1110.6|1111|1110.8|1111|1110.8|1110.8|1110.4|1842
1647878290000|2022-03-21 15:58:10|1110.8|1110.6|1110.8|1110.4|1111|1110.6|1110.6|1110.4|5779
1647878300000|2022-03-21 15:58:20|1111|1110.6|1110.8|1110.4|1111.2|1110.8|1110.8|1110.4|20197
1647878310000|2022-03-21 15:58:30|1111|1110.6|1111|1110.8|1111|1110.8|1111|1110.6|25
1647878320000|2022-03-21 15:58:40|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|0
1647878330000|2022-03-21 15:58:50|1110.6|1110.2|1109.6|1109.2|1110.6|1110.2|1109.6|1109.2|37028
1647878340000|2022-03-21 15:59:00|1109.8|1109.4|1109.8|1109.4|1109.8|1109.6|1109.6|1109.2|296
1647878350000|2022-03-21 15:59:10|1110|1109.6|1110|1109.8|1110|1109.8|1110|1109.4|2403
1647878360000|2022-03-21 15:59:20|1109.8|1109.6|1109.8|1109.6|1109.8|1109.8|1109.6|1109.2|1111
1647878370000|2022-03-21 15:59:30|1110|1109.8|1110|1109.8|1110|1109.8|1110|1109.6|14
1647878380000|2022-03-21 15:59:40|1109.8|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.4|2436
1647878390000|2022-03-21 15:59:50|1110|1109.8|1110.2|1110|1110.2|1110|1110|1109.6|1208
1647878400000|2022-03-21 16:00:00|1110|1109.8|1110.2|1110|1110.2|1110|1109.8|1109.6|1983
1647878410000|2022-03-21 16:00:10|1110.4|1109.8|1110.8|1110.4|1111|1110.6|1110.4|1109.8|6085
1647878420000|2022-03-21 16:00:20|1110.6|1110.2|1110|1109.8|1110.6|1110.2|1110|1109.8|5965
1647878430000|2022-03-21 16:00:30|1109.8|1109.6|1109.8|1109.4|1110|1109.8|1109.6|1109.2|16721
1647878440000|2022-03-21 16:00:40|1109.6|1109.6|1108.8|1108.6|1109.8|1109.6|1108.8|1108.6|2927
1647878450000|2022-03-21 16:00:50|1109|1108.8|1108.4|1108|1109.2|1108.8|1107.8|1107.6|19513
1647878460000|2022-03-21 16:01:00|1108.2|1108.2|1107.8|1107.4|1108.6|1108.4|1107.6|1107.2|7548
1647878470000|2022-03-21 16:01:10|1108|1107.6|1107.8|1107.6|1108.2|1107.8|1107.8|1107.4|4280
1647878480000|2022-03-21 16:01:20|1107.6|1107.4|1107.2|1107|1107.8|1107.6|1106.8|1106.6|55575
1647878490000|2022-03-21 16:01:30|1107.4|1107.2|1107.4|1107.2|1107.8|1107.4|1107.4|1107.2|661
1647878500000|2022-03-21 16:01:40|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|0
1647878510000|2022-03-21 16:01:50|1107.8|1107.4|1107.8|1107.4|1108|1107.8|1107.8|1107.4|4541
1647878520000|2022-03-21 16:02:00|1107.6|1107.6|1107.6|1107.2|1107.6|1107.6|1107.6|1107.2|849
1647878530000|2022-03-21 16:02:10|1107.4|1107|1107.2|1106.8|1107.6|1107.2|1107.2|1106.8|13101
1647878540000|2022-03-21 16:02:20|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|396
1647878550000|2022-03-21 16:02:30|1107.4|1107|1107.2|1106.8|1107.4|1107|1107.2|1106.8|0
1647878560000|2022-03-21 16:02:40|1107.4|1107|1107.8|1107.6|1108|1107.8|1107.4|1107|3626
1647878570000|2022-03-21 16:02:50|1108|1107.8|1107.8|1107.4|1108|1107.8|1107.6|1107.2|19679
1647878580000|2022-03-21 16:03:00|1107.6|1107.2|1107.6|1107.2|1107.8|1107.6|1107.6|1107.2|101
1647878590000|2022-03-21 16:03:10|1107.4|1107.4|1108|1107.6|1108|1107.6|1107.4|1107.4|3006
1647878600000|2022-03-21 16:03:20|1108.2|1107.8|1108.2|1107.8|1108.4|1108.2|1108|1107.8|4636
1647878610000|2022-03-21 16:03:30|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|1694
1647878620000|2022-03-21 16:03:40|1108|1108|1108.4|1108|1108.4|1108|1108|1107.6|4059
1647878630000|2022-03-21 16:03:50|1108.6|1108.2|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|654
1647878640000|2022-03-21 16:04:00|1108.4|1108.4|1108.4|1108.2|1108.8|1108.4|1108.4|1108|0
1647878650000|2022-03-21 16:04:10|1108.6|1108|1108.2|1107.8|1108.6|1108|1108|1107.6|7
1647878660000|2022-03-21 16:04:20|1108|1107.6|1108.4|1108|1108.6|1108.2|1107.8|1107.6|2179
1647878670000|2022-03-21 16:04:30|1108.2|1107.8|1108|1107.8|1108.4|1108|1108|1107.8|0
1647878680000|2022-03-21 16:04:40|1108.2||1108||1108.2||1108||0
1647878690000|2022-03-21 16:04:50|1108.2|1108.2|1108.4|1108.2|1108.6|1108.2|1108.2|1108.2|682
1647878700000|2022-03-21 16:05:00|1108.2|1108|1108|1107.6|1108.4|1108.2|1107.8|1107.4|14598
1647878710000|2022-03-21 16:05:10|1108.2|1107.8|1107.8|1107.4|1108.2|1107.8|1107.6|1107.2|2111
1647878720000|2022-03-21 16:05:20|1107.6|1107.2|1107.4|1107|1107.8|1107.4|1107.2|1107|2405
1647878730000|2022-03-21 16:05:30|1107.2|1106.8|1107.4|1107|1107.8|1107.2|1107|1106.8|1822
1647878740000|2022-03-21 16:05:40|1107.2|1106.8|1107.6|1107.2|1107.6|1107.4|1107|1106.6|3629
1647878750000|2022-03-21 16:05:50|1107.4|1107|1107.4|1107.2|1107.6|1107.2|1107.4|1107|2574
1647878760000|2022-03-21 16:06:00|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107.2|611
1647878770000|2022-03-21 16:06:10|1107.8|1107.4|1108.2|1108|1108.6|1108.2|1107.6|1107.4|3899
1647878780000|2022-03-21 16:06:20|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1108|973
1647878790000|2022-03-21 16:06:30|1108.6|1108.2|1108.6|1108.2|1109|1108.6|1108.6|1108.2|437
1647878800000|2022-03-21 16:06:40|1108.4|1108|1108.4|1108.2|1108.4|1108.2|1107.8|1107.6|11955
1647878810000|2022-03-21 16:06:50|1108.6|1108.4|1108|1107.6|1108.8|1108.4|1107.8|1107.6|2581
1647878820000|2022-03-21 16:07:00|1107.8|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.6|0
1647878830000|2022-03-21 16:07:10|1108.2|1107.8|1108.2|1108|1108.4|1108|1108|1107.6|5980
1647878840000|2022-03-21 16:07:20|1108|1107.8|1108.4|1108|1108.6|1108.4|1108|1107.6|35647
1647878850000|2022-03-21 16:07:30|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108|1107.6|2779
1647878860000|2022-03-21 16:07:40|1108|1108|1108.6|1108.2|1108.6|1108.2|1108|1107.8|858
1647878870000|2022-03-21 16:07:50|1108.4|1108.4|1108.4|1108.2|1108.6|1108.4|1108.4|1108.2|494
1647878880000|2022-03-21 16:08:00|1108.6|1108|1108.2|1107.8|1108.6|1108|1108|1107.8|21652
1647878890000|2022-03-21 16:08:10|1108.4|1108|1109|1108.6|1109.2|1108.8|1108.4|1108|2570
1647878900000|2022-03-21 16:08:20|1108.8|1108.8|1108.4|1108.2|1109|1108.8|1108.2|1108|15826
1647878910000|2022-03-21 16:08:30|1108.6|1108|1108.4|1108|1108.8|1108.4|1108.4|1108|559
1647878920000|2022-03-21 16:08:40|1108.6|1108.2|1109|1108.6|1109|1108.8|1108.6|1108.2|728
1647878930000|2022-03-21 16:08:50|1109.2|1108.8|1109.4|1109.2|1109.6|1109.2|1109.2|1108.6|25967
1647878940000|2022-03-21 16:09:00|1109.2|1109|1109|1108.6|1109.2|1109|1108.8|1108.4|1708
1647878950000|2022-03-21 16:09:10|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|1001
1647878960000|2022-03-21 16:09:20|1109.4|1109|1109|1108.8|1109.4|1109.2|1109|1108.6|1344
1647878970000|2022-03-21 16:09:30|1108.8|1108.6|1108.6|1108.4|1108.8|1108.6|1108.6|1108.4|84
1647878980000|2022-03-21 16:09:40|1108.8|1108.2|1109|1108.6|1109|1108.8|1108.8|1108.2|5021
1647878990000|2022-03-21 16:09:50|1108.8|1108.8|1108.8|1108.6|1109|1108.8|1108.8|1108.6|832
1647879000000|2022-03-21 16:10:00|1109|1108.8|1109|1108.8|1109|1108.8|1108.8|1108.6|350
1647879010000|2022-03-21 16:10:10|1108.8|1108.6|1108|1107.8|1108.8|1108.6|1108|1107.8|40183
1647879020000|2022-03-21 16:10:20|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.4|1107.2|23692
1647879030000|2022-03-21 16:10:30|1107.6|1107.2|1108.6|1108.2|1108.6|1108.2|1107.6|1107.2|5448
1647879040000|2022-03-21 16:10:40|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.6|1108.4|981
1647879050000|2022-03-21 16:10:50|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109.2|1108.6|493
1647879060000|2022-03-21 16:11:00|1109.4|1109|1109.4|1109.2|1109.6|1109.2|1109.4|1109|473
1647879070000|2022-03-21 16:11:10|1109.6|1109|1109.8|1109.4|1110|1109.6|1109.4|1109|2382
1647879080000|2022-03-21 16:11:20|1109.6|1109.6|1109.6|1109.4|1109.8|1109.6|1109.6|1109.4|0
1647879090000|2022-03-21 16:11:30|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109|2100
1647879100000|2022-03-21 16:11:40|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.4|1109.2|1085
1647879110000|2022-03-21 16:11:50||1109.4||1109.4||1109.4||1109.2|0
1647879130000|2022-03-21 16:12:10|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|2833
1647879140000|2022-03-21 16:12:20|1109.4|1109.4|1109.6|1109.4|1109.6|1109.4|1109.4|1109.4|1
1647879150000|2022-03-21 16:12:30|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|1109.4|1109.2|0
1647879170000|2022-03-21 16:12:50|1109.2|1109|1108.8|1108.4|1109.2|1109|1108.8|1108.4|1691
1647879180000|2022-03-21 16:13:00|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.4|0
1647879190000|2022-03-21 16:13:10|1109|1108.6|1109.2|1108.8|1109.4|1109|1109|1108.6|2034
1647879200000|2022-03-21 16:13:20|1109.4|1109|1109.6|1109.2|1109.6|1109.4|1109.4|1109|7400
1647879210000|2022-03-21 16:13:30|1109.4|1109|1108.8|1108.6|1109.4|1109|1108.8|1108.6|307
1647879220000|2022-03-21 16:13:40|1108.6|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.4|0
1647879230000|2022-03-21 16:13:50|1108.8|1108.6|1109.4|1109|1109.4|1109|1108.8|1108.6|1475
1647879240000|2022-03-21 16:14:00|1109.2|1108.8|1109|1108.8|1109.4|1109|1109|1108.8|0
1647879250000|2022-03-21 16:14:10|1109.2|1109|1109.4|1109.2|1109.4|1109.2|1109.2|1108.8|1138
1647879260000|2022-03-21 16:14:20|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.4|1109|1298
1647879270000|2022-03-21 16:14:30|1109.8|1109.6|1110.4|1110|1110.4|1110|1109.8|1109.6|5383
1647879280000|2022-03-21 16:14:40|1110.6|1110.2|1110|1109.6|1110.6|1110.2|1109.8|1109.4|19518
1647879290000|2022-03-21 16:14:50|1109.8|1109.8|1109.6|1109.2|1110|1109.8|1109.6|1109.2|394
1647879300000|2022-03-21 16:15:00|1109.8|1109.2|1109.6|1109.2|1109.8|1109.2|1109.4|1108.8|1010
1647879310000|2022-03-21 16:15:10|1109.8|1109|1109.8|1109.4|1110.2|1109.6|1109.8|1109|786
1647879320000|2022-03-21 16:15:20|1109.6|1109|1109.8|1109.4|1109.8|1109.4|1109.6|1109|1289
1647879330000|2022-03-21 16:15:30|1109.6|1109.2|1109.2|1108.6|1109.6|1109.2|1109.2|1108.6|852
1647879340000|2022-03-21 16:15:40|1109|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.2|14435
1647879350000|2022-03-21 16:15:50|1109|1108.2|1109.2|1108.8|1109.4|1108.8|1108.8|1108.2|352
1647879360000|2022-03-21 16:16:00|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1108.6|0
1647879370000|2022-03-21 16:16:10|1109.2|1108.8|1109.2|1108.6|1109.4|1109|1109.2|1108.6|468
1647879380000|2022-03-21 16:16:20|1109.4|1108.8|1108.8|1108.2|1109.4|1108.8|1108.8|1108.2|747
1647879390000|2022-03-21 16:16:30|1109|1108.4|1108.8|1108.2|1109|1108.6|1108.8|1108.2|107
1647879400000|2022-03-21 16:16:40|1109|1108.4|1109|1108.4|1109|1108.4|1109|1108.4|0
1647879410000|2022-03-21 16:16:50|1108.4|1107.8|1108.6|1108.2|1108.6|1108.2|1108.4|1107.8|403
1647879420000|2022-03-21 16:17:00|1108.4|1107.8|1108.6|1108|1108.6|1108|1108|1107.6|2176
1647879430000|2022-03-21 16:17:10|1108.8|1108.2|1108.8|1108.4|1108.8|1108.4|1108.8|1108.2|179
1647879440000|2022-03-21 16:17:20|1108.6|1108.2|1108.6|1108|1108.8|1108.2|1108.4|1108|695
1647879450000|2022-03-21 16:17:30|1108.4|1107.8|1108|1107.6|1108.4|1107.8|1107.6|1107|952
1647879460000|2022-03-21 16:17:40|1108.4|1107.8|1108.4|1108|1108.6|1108|1108.2|1107.8|1694
1647879470000|2022-03-21 16:17:50|1108.2|1107.6|1108|1107.4|1108.2|1107.6|1108|1107.4|18
1647879480000|2022-03-21 16:18:00|1108.2|1107.6|1107.8|1107.4|1108.2|1107.6|1107.8|1107.4|2130
1647879490000|2022-03-21 16:18:10|1108.2|1107.8|1108.8|1108.2|1109|1108.4|1108.2|1107.6|1897
1647879500000|2022-03-21 16:18:20|1109|1108.4|1109.4|1108.8|1109.6|1109|1108.6|1108.2|944
1647879510000|2022-03-21 16:18:30|1109.6|1109|1109.8|1109.2|1109.8|1109.2|1109.4|1108.8|0
1647879520000|2022-03-21 16:18:40|1109.6|1109|1109.8|1109.2|1109.8|1109.2|1109.4|1109|109
1647879530000|2022-03-21 16:18:50|1109.6|1109|1109.6|1109.2|1110|1109.4|1109.6|1109|1033
1647879540000|2022-03-21 16:19:00|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|796
1647879560000|2022-03-21 16:19:20|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|983
1647879570000|2022-03-21 16:19:30|1110|1109.6|1110.4|1109.8|1110.4|1109.8|1110|1109.6|181
1647879580000|2022-03-21 16:19:40|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|670
1647879590000|2022-03-21 16:19:50|1110.4|1109.8|1110.2|1109.8|1110.6|1110|1110.2|1109.8|199
1647879600000|2022-03-21 16:20:00|1110.4|1110|1110.4|1110|1110.8|1110.4|1110.4|1110|382
1647879610000|2022-03-21 16:20:10|1110.6|1109.8|1110.8|1110.4|1110.8|1110.4|1110.6|1109.8|4188
1647879620000|2022-03-21 16:20:20|1111|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.4|5309
1647879630000|2022-03-21 16:20:30|1111|1110.8|1111.8|1111.2|1112.2|1111.6|1111|1110.6|1685
1647879640000|2022-03-21 16:20:40|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111|6
1647879650000|2022-03-21 16:20:50|1111.2|1110.8|1111.6|1111|1111.6|1111|1111.2|1110.8|7201
1647879660000|2022-03-21 16:21:00|1111.4|1111.2|1111.2|1110.8|1111.6|1111.2|1111.2|1110.8|0
1647879670000|2022-03-21 16:21:10|1111.4|1111|1111.8|1111.2|1111.8|1111.2|1111.2|1110.8|3086
1647879680000|2022-03-21 16:21:20|1111.6|1110.8|1111.6|1111|1111.6|1111.2|1111.4|1110.8|0
1647879690000|2022-03-21 16:21:30|1111.4|1110.8|1111.4|1111|1111.4|1111|1111.4|1110.8|0
1647879700000|2022-03-21 16:21:40|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|0
1647879710000|2022-03-21 16:21:50|1111.4|1110.8|1111.4|1111|1111.6|1111|1111.4|1110.8|0
1647879720000|2022-03-21 16:22:00|1111.6|1111.2|1111.6|1111|1111.6|1111.2|1111.4|1111|400
1647879730000|2022-03-21 16:22:10|1111.8|1111.2|1111.8|1111.4|1111.8|1111.4|1111.8|1111.2|0
1647879740000|2022-03-21 16:22:20|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|2386
1647879750000|2022-03-21 16:22:30|1112|1111.6|1112.2|1111.8|1112.6|1112|1112|1111.6|1153
1647879760000|2022-03-21 16:22:40|1112.6|1112|1112.4|1111.8|1112.6|1112|1112.2|1111.8|0
1647879770000|2022-03-21 16:22:50|1112.6|1112|1112.4|1111.8|1112.6|1112.2|1112.4|1111.8|0
1647879780000|2022-03-21 16:23:00|1112.8|1112|1112.4|1112|1112.8|1112.2|1112.4|1111.8|1236
1647879790000|2022-03-21 16:23:10|1112.6|1112.2|1112.8|1112.2|1112.8|1112.2|1112.6|1112|118
1647879800000|2022-03-21 16:23:20|1112.6|1112.4|1112.6|1112.2|1112.8|1112.4|1112.4|1112|534
1647879810000|2022-03-21 16:23:30|1112.4|1112|1113.2|1112.6|1113.2|1112.6|1112.4|1112|1708
1647879820000|2022-03-21 16:23:40|1113|1112.4|1113.2|1112.6|1113.2|1112.6|1113|1112.4|0
1647879830000|2022-03-21 16:23:50|1113|1112.4|1113.2|1112.6|1113.2|1112.6|1113|1112.4|0
1647879840000|2022-03-21 16:24:00|1113|1112.4|1111.8|1111.4|1113|1112.4|1111.8|1111.2|924
1647879850000|2022-03-21 16:24:10|1111.6|1111.2|1111.8|1111.2|1111.8|1111.2|1111.4|1111|0
1647879860000|2022-03-21 16:24:20|1111.6|1111|1111.8|1111.2|1111.8|1111.2|1111.4|1111|65
1647879870000|2022-03-21 16:24:30|1112|1111.4|1111.8|1111.2|1112|1111.4|1111.8|1111.2|3000
1647879880000|2022-03-21 16:24:40||1111.4||1111.4||1111.4||1111.4|0
1647879900000|2022-03-21 16:25:00|1111.6|1111.2|1112.2|1111.6|1112.2|1111.6|1111.6|1111.2|875
1647879910000|2022-03-21 16:25:10|1112|1111.2|1111.6|1111.2|1112|1111.4|1111.6|1111.2|12
1647879920000|2022-03-21 16:25:20|1112|1111.4|1111.8|1111.4|1112|1111.4|1111.8|1111.2|397
1647879930000|2022-03-21 16:25:30|1112|1111.6|1112.4|1111.8|1112.4|1111.8|1112|1111.4|374
1647879940000|2022-03-21 16:25:40|1112.2|1111.4|1112.2|1111.6|1112.2|1111.6|1111.8|1111.4|1216
1647879950000|2022-03-21 16:25:50|1112|1111.4|1112.2|1111.6|1112.2|1111.6|1112|1111.4|0
1647879960000|2022-03-21 16:26:00|1112|1111.4|1112|1111.6|1112.2|1111.6|1111.8|1111.4|10
1647879970000|2022-03-21 16:26:10|1112.2|1111.4|1112|1111.4|1112.2|1111.4|1112|1111.4|0
1647879980000|2022-03-21 16:26:20|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1112|1111.4|1627
1647879990000|2022-03-21 16:26:30||1111.6||1111.6||1111.6||1111.6|0
1647880000000|2022-03-21 16:26:40|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.2|1110.6|623
1647880010000|2022-03-21 16:26:50|1112|1111.2|1111.8|1111.2|1112|1111.6|1111.8|1111.2|9660
1647880020000|2022-03-21 16:27:00|1112|1111.4|1111.4|1110.8|1112|1111.6|1111.4|1110.8|52
1647880030000|2022-03-21 16:27:10|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|1887
1647880040000|2022-03-21 16:27:20|1111.4|1111|1112.2|1111.6|1112.2|1111.6|1111.4|1111|5733
1647880050000|2022-03-21 16:27:30|1112|1111.4|1111.6|1111|1112|1111.4|1111.6|1111|1300
1647880060000|2022-03-21 16:27:40|1111.8|1111.2|1111.6|1111.2|1112|1111.4|1111.4|1111|0
1647880070000|2022-03-21 16:27:50|1111.8|1111.4|1111.8|1111.2|1111.8|1111.4|1111.8|1111.2|335
1647880080000|2022-03-21 16:28:00|1111.6|1111|1111.4|1110.8|1111.8|1111.2|1111.4|1110.8|4
1647880090000|2022-03-21 16:28:10|1111.6|1111|1111.4|1110.8|1111.6|1111|1111.4|1110.8|0
1647880100000|2022-03-21 16:28:20|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|1280
1647880120000|2022-03-21 16:28:40|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.6|1111|782
1647880130000|2022-03-21 16:28:50|1111.6|1111|1111.6|1111|1111.8|1111.2|1111.6|1111|0
1647880140000|2022-03-21 16:29:00|1111.8|1111.2|1111.6|1111|1111.8|1111.2|1111.6|1111|778
1647880150000|2022-03-21 16:29:10|1111.2|1111.2|1111.4|1110.8|1111.4|1111.2|1111|1110.4|3915
1647880160000|2022-03-21 16:29:20|1111.2|1110.6|1111.4|1110.8|1111.8|1111.2|1111|1110.4|4179
1647880170000|2022-03-21 16:29:30|1111.6|1111|1111.2|1110.6|1111.6|1111|1111.2|1110.6|385
1647880180000|2022-03-21 16:29:40|1111.4|1110.8|1111.4|1110.8|1111.6|1111|1111.2|1110.6|870
1647880190000|2022-03-21 16:29:50|1111.6|1110.6|1110.6|1110|1111.6|1110.6|1110.6|1110|974
1647936010000|2022-03-22 08:00:10|1120.8|1120.2|1122.4|1121.2|1123|1122.8|1117.6|1117|37165
1647936020000|2022-03-22 08:00:20|1122.6|1121.6|1120.6|1120|1123|1122.4|1120.6|1119.6|8932
1647936030000|2022-03-22 08:00:30|1120.4|1119.6|1121.2|1120.4|1122|1120.8|1119.2|1118.2|11788
1647936040000|2022-03-22 08:00:40|1121.4|1120.8|1123|1122|1123|1122|1121.4|1120.8|2623
1647936050000|2022-03-22 08:00:50|1123.6|1122.2|1125.2|1124|1126|1124.8|1123.6|1122.2|21945
1647936060000|2022-03-22 08:01:00|1125|1123.6|1122.6|1121.6|1125|1123.6|1122.6|1121.6|1407
1647936070000|2022-03-22 08:01:10|1122.8|1121.8|1123|1122|1124.2|1123.8|1122.8|1121.8|10517
1647936080000|2022-03-22 08:01:20|1123.2|1122.2|1123.4|1122|1124.4|1123.2|1123|1122|24241
1647936090000|2022-03-22 08:01:30|1123||1123||1123||1122.8||0
1647936100000|2022-03-22 08:01:40|1123.2|1122.2|1123.6|1122.8|1123.6|1122.8|1123.2|1122.2|1893
1647936110000|2022-03-22 08:01:50|1123.8|1123|1124.2|1123.8|1124.8|1124|1122.6|1122|12165
1647936120000|2022-03-22 08:02:00|1124|1124|1122.8|1122.4|1124.2|1124|1122.4|1121.6|14436
1647936130000|2022-03-22 08:02:10|1123|1122.6|1123.8|1122.6|1124.8|1124.2|1123|1122.6|33728
1647936140000|2022-03-22 08:02:20|1123.4|1122.8|1123.4|1122.6|1124.6|1123.4|1123.4|1122.6|1109
1647936150000|2022-03-22 08:02:30|1123.2|1122.2|1124.2|1123.2|1124.2|1123.2|1122.8|1122.2|612
1647936160000|2022-03-22 08:02:40|1124.4|1123.4|1125|1124|1125.6|1124.8|1124.4|1123.4|2317
1647936170000|2022-03-22 08:02:50|1125.2|1123.6|1124|1123.2|1125.2|1125|1124|1123.2|22270
1647936180000|2022-03-22 08:03:00|1123.6|1122.8|1123.8|1122.8|1124.2|1123.6|1123.4|1122.4|1624
1647936190000|2022-03-22 08:03:10|1123.4|1122.4|1124|1123.2|1124.2|1123.6|1122.8|1122|3219
1647936200000|2022-03-22 08:03:20|1123.8|1123|1124|1123.2|1124|1123.2|1123.2|1122.8|1349
1647936210000|2022-03-22 08:03:30|1123.8|1122.8|1124.2|1123.6|1124.2|1123.6|1123.6|1122.8|600
1647936220000|2022-03-22 08:03:40|1124|1123.4|1123.6|1122.8|1124.4|1124|1123.6|1122.6|4017
1647936230000|2022-03-22 08:03:50|1123.4|1122.6|1123.8|1122.8|1123.8|1122.8|1123.4|1122.6|801
1647936240000|2022-03-22 08:04:00|1124.2|1123|1125.2|1124.4|1125.4|1124.6|1123.6|1123|4731
1647936250000|2022-03-22 08:04:10||1125||1124.4||1125||1124.4|1042
1647936260000|2022-03-22 08:04:20|1125.6|1124.6|1124.4|1123.6|1125.6|1124.6|1124|1123.4|5507
1647936270000|2022-03-22 08:04:30|1124.8|1123.8|1124.2|1123.4|1125|1124.8|1124.2|1123.4|5786
1647936280000|2022-03-22 08:04:40|1124.4|1123.6|1124.8|1124|1124.8|1124.2|1123.8|1123.6|750
1647936290000|2022-03-22 08:04:50|1124.6|1123.8|1125|1124.2|1125|1124.4|1124.4|1123.8|1259
1647936300000|2022-03-22 08:05:00|1124.8|1124|1124.6|1124|1124.8|1124|1123.8|1123.4|2799
1647936310000|2022-03-22 08:05:10|1124.4|1123.6|1124.6|1124|1124.8|1124|1124|1123.4|7753
1647936320000|2022-03-22 08:05:20|1124.8|1124.2|1124.2|1123.4|1124.8|1124.2|1124|1123.4|883
1647936330000|2022-03-22 08:05:30|1124|1123.2|1123.2|1122.4|1124.2|1123.4|1123|1122.4|4111
1647936340000|2022-03-22 08:05:40|1123|1122.2|1121.4|1121|1123.2|1122.4|1121.4|1121|4274
1647936350000|2022-03-22 08:05:50|1121.6|1121.2|1122|1121.2|1122.8|1122.4|1121.6|1121|10783
1647936360000|2022-03-22 08:06:00|1122.2|1121.4|1121.6|1121|1122.2|1121.4|1121.4|1121|5139
1647936370000|2022-03-22 08:06:10|1121.8|1121.2|1123|1122.4|1123|1122.4|1121.8|1121.2|2435
1647936380000|2022-03-22 08:06:20|1123.4|1122.6|1122.8|1122.2|1123.4|1122.8|1122.8|1122|754
1647936390000|2022-03-22 08:06:30|1123|1122.4|1123.4|1122.8|1123.6|1123|1123|1122.4|2144
1647936400000|2022-03-22 08:06:40|1123.6|1123|1124|1123.4|1124|1123.4|1123.6|1123|537
1647936410000|2022-03-22 08:06:50|1124.2|1123.6|1126|1125.4|1126.2|1125.4|1124.2|1123.6|20396
1647936420000|2022-03-22 08:07:00|1125.8|1125|1124.6|1123.8|1125.8|1125.2|1124.4|1123.8|5741
1647936430000|2022-03-22 08:07:10|1124.4|1124|1124.6|1123.8|1124.6|1124|1124.4|1123.6|0
1647936440000|2022-03-22 08:07:20|1125|1124|1124.6|1123.8|1125|1124.4|1124.6|1123.8|665
1647936450000|2022-03-22 08:07:30|1124.4|1124|1124.6|1124|1124.8|1124|1124.2|1123.8|2056
1647936460000|2022-03-22 08:07:40|1124.8|1124.2|1125|1124.2|1125.4|1124.6|1124.8|1124.2|5000
1647936470000|2022-03-22 08:07:50|1124.8|1124.4|1124.4|1124|1124.8|1124.6|1124.4|1123.8|3173
1647936480000|2022-03-22 08:08:00|1124.2|1123.8|1123.4|1122.8|1124.2|1123.8|1122.8|1122.2|20455
1647936490000|2022-03-22 08:08:10|1123.2|1122.6|1122.6|1122|1123.2|1122.6|1121.8|1121.2|5599
1647936500000|2022-03-22 08:08:20|1122.8|1121.8|1123.2|1122.4|1123.2|1122.4|1122.4|1121.8|0
1647936510000|2022-03-22 08:08:30|1123.4|1122.6|1124.6|1123.8|1124.8|1124|1123.4|1122.6|1719
1647936520000|2022-03-22 08:08:40|1124.8|1124|1125.6|1125|1125.8|1125|1124.8|1124|467
1647936530000|2022-03-22 08:08:50|1125.8|1125.2|1125.6|1124.8|1126.4|1125.6|1125.6|1124.8|3244
1647936540000|2022-03-22 08:09:00|1125.8|1125|1125.8|1125.2|1126|1125.4|1125.8|1125|83
1647936550000|2022-03-22 08:09:10|1126|1125.4|1126.4|1125.8|1126.4|1125.8|1126|1125.2|1654
1647936560000|2022-03-22 08:09:20|1126.2|1125.4|1126.4|1125.8|1126.4|1126|1126.2|1125.4|1331
1647936570000|2022-03-22 08:09:30|1126.8|1126|1129|1128.4|1129|1128.4|1126.8|1125.8|33030
1647936580000|2022-03-22 08:09:40|1128.8|1128|1128|1127.2|1129|1128|1128|1127.2|4487
1647936590000|2022-03-22 08:09:50|1127.8|1127|1128.6|1128.2|1129|1128.4|1127.8|1127|10204
1647936600000|2022-03-22 08:10:00|1128.8|1128|1128.4|1127.8|1128.8|1128|1128.4|1127.8|100
1647936610000|2022-03-22 08:10:10|1128.8|1128|1128.4|1127.8|1128.8|1128.2|1127.8|1127.4|7391
1647936620000|2022-03-22 08:10:20|1128.2|1127.6|1129|1128.4|1129|1128.4|1128|1127.6|6171
1647936630000|2022-03-22 08:10:30|1128.8|1128.2|1126.8|1126.2|1128.8|1128.2|1126.6|1126|8625
1647936640000|2022-03-22 08:10:40|1126.6|1126|1126.2|1125.6|1126.6|1126|1126.2|1125.6|2500
1647936650000|2022-03-22 08:10:50|1126.6|1125.8|1125.8|1125.2|1127.2|1126.6|1125.8|1125|5127
1647936660000|2022-03-22 08:11:00|1125.6|1125|1126.2|1125.6|1126.4|1125.6|1124.6|1124|1962
1647936670000|2022-03-22 08:11:10|1126|1125.4|1125.2|1124.6|1126.2|1125.4|1125.2|1124.4|858
1647936680000|2022-03-22 08:11:20|1125.6|1124.8|1128.6|1128|1128.6|1128|1125.2|1124.8|20742
1647936690000|2022-03-22 08:11:30|1128.4|1128.2|1127.4|1126.8|1128.4|1128.2|1127.4|1126.8|26651
1647936700000|2022-03-22 08:11:40|1127.2|1126.4|1126.6|1126|1127.2|1126.4|1126.6|1125.8|735
1647936710000|2022-03-22 08:11:50|1126.4|1126.2|1127.2|1126.6|1127.4|1126.8|1126.4|1125.6|1545
1647936720000|2022-03-22 08:12:00|1127.4|1126.8|1128.4|1128|1128.4|1128|1127.2|1126.6|5015
1647936730000|2022-03-22 08:12:10|1128.6|1128.2|1127.8|1127.2|1129|1128.4|1127.8|1127.2|4165
1647936740000|2022-03-22 08:12:20|1127.6|1127|1126.2|1125.6|1127.6|1127|1126.2|1125.4|1152
1647936750000|2022-03-22 08:12:30|1126.6|1126|1126.4|1125.8|1127|1126.4|1126.4|1125.6|3549
1647936760000|2022-03-22 08:12:40|1126.2|1125.6|1126.8|1126.2|1127|1126.2|1126|1125.4|2223
1647936770000|2022-03-22 08:12:50|1127|1126.4|1126.4|1125.6|1127|1126.4|1126.2|1125.6|0
1647936780000|2022-03-22 08:13:00|1126|1125.4|1126.2|1125.6|1126.4|1125.6|1125.6|1125.2|14876
1647936790000|2022-03-22 08:13:10|1126.4|1126|1126.6|1125.6|1127.6|1126.8|1126.2|1125.4|10727
1647936800000|2022-03-22 08:13:20|1126.8|1125.8|1125.8|1125.4|1126.8|1126|1125.8|1125.4|2366
1647936810000|2022-03-22 08:13:30|1126|1125.2|1128.2|1127.8|1128.2|1127.8|1126|1125|64239
1647936820000|2022-03-22 08:13:40|1128|1127.6|1127.4|1126.8|1128.2|1127.8|1127.2|1126.8|23433
1647936830000|2022-03-22 08:13:50|1127.2|1126.6|1126.6|1125.8|1127.2|1126.6|1126.6|1125.8|2492
1647936840000|2022-03-22 08:14:00|1126.8|1126|1126.8|1126.2|1127.4|1126.8|1126.4|1125.8|4054
1647936850000|2022-03-22 08:14:10|1127.2|1126.4|1127|1126.2|1127.8|1127|1126.8|1126.2|2206
1647936860000|2022-03-22 08:14:20|1126.8|1126|1126.2|1125.4|1126.8|1126.2|1126|1125.4|356
1647936870000|2022-03-22 08:14:30|1126.4|1125.6|1127.6|1127|1127.8|1127|1126.4|1125.6|751
1647936880000|2022-03-22 08:14:40|1127.4|1126.8|1127.4|1126.8|1127.8|1127|1127.4|1126.8|0
1647936890000|2022-03-22 08:14:50|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1126.8|1126.4|1085
1647936900000|2022-03-22 08:15:00|1127|1126.4|1126.8|1126|1127.4|1126.6|1126.6|1125.8|5500
1647936910000|2022-03-22 08:15:10|1126.6|1125.8|1127.8|1127.2|1127.8|1127.4|1126.2|1125.4|1094
1647936920000|2022-03-22 08:15:20|1127.6|1127.4|1127.6|1127|1127.8|1127.6|1127.6|1127|1692
1647936930000|2022-03-22 08:15:30|1127.8|1127.2|1127.6|1127|1128|1127.6|1127.6|1126.8|1264
1647936940000|2022-03-22 08:15:40|1127.4|1126.8|1126.8|1126.2|1127.4|1126.8|1126.8|1126.2|0
1647936950000|2022-03-22 08:15:50|1126.6|1126.4|1127.2|1126.6|1128|1127.6|1126.4|1126.2|5134
1647936960000|2022-03-22 08:16:00|1127|1126.4|1126.6|1126.2|1127.4|1126.8|1126.6|1126.2|4534
1647936970000|2022-03-22 08:16:10|1126.8|1126.4|1127|1126.6|1127.6|1126.8|1126.8|1126.2|11122
1647936980000|2022-03-22 08:16:20|1126.8|1126.4|1127|1126.6|1127.8|1127|1126.8|1126.4|2338
1647936990000|2022-03-22 08:16:30|1126.8|1126.4|1127.2|1126.8|1127.2|1126.8|1126.6|1126.2|2023
1647937000000|2022-03-22 08:16:40|1127|1126.6|1126.8|1126.2|1127.2|1126.6|1126.6|1126.2|0
1647937010000|2022-03-22 08:16:50|1127|1126.4|1126.6|1126.2|1127|1126.4|1126.6|1126.2|0
1647937020000|2022-03-22 08:17:00|1126.8|1126.4|1127.6|1127.2|1127.6|1127.2|1126.6|1126.2|7226
1647937030000|2022-03-22 08:17:10|1127.8|1127.4|1127.6|1127.2|1128|1127.6|1127.6|1127.2|6478
1647937040000|2022-03-22 08:17:20|1127.8|1127|1128|1127.6|1128|1127.6|1127.8|1127|1605
1647937050000|2022-03-22 08:17:30|1127.8|1127.8|1127.4|1127|1127.8|1127.8|1127.4|1126.8|6216
1647937060000|2022-03-22 08:17:40|1127.8|1127.2|1126.8|1126.2|1127.8|1127.4|1126.8|1126.2|747
1647937070000|2022-03-22 08:17:50|1126.6|1126|1127|1126.6|1127|1126.6|1126.2|1125.6|695
1647937080000|2022-03-22 08:18:00|1127.4|1126.8|1128|1127.4|1128|1127.4|1127.2|1126.6|2716
1647937090000|2022-03-22 08:18:10|1127.8|1127.2|1127.2|1126.6|1127.8|1127.2|1126.8|1126.2|4196
1647937100000|2022-03-22 08:18:20|1127|1126.8|1128.2|1128|1128.2|1128|1127|1126.8|16054
1647937110000|2022-03-22 08:18:30|1128.4|1128.2|1130|1129.6|1131|1130.4|1128.4|1128.2|181460
1647937120000|2022-03-22 08:18:40|1129.8|1129.4|1130.8|1130.2|1131|1130.6|1129.8|1129.2|8789
1647937130000|2022-03-22 08:18:50|1131|1130.4|1131|1130.4|1131|1130.6|1130.6|1130|897
1647937140000|2022-03-22 08:19:00|1130.8|1130.6|1131.2|1130.8|1131.4|1131|1130.8|1130.6|4128
1647937150000|2022-03-22 08:19:10|1131.4|1131|1131.4|1130.8|1132|1131.2|1131|1130.6|9059
1647937160000|2022-03-22 08:19:20|1131.2|1130.6|1131.4|1130.8|1131.4|1130.8|1130.8|1130.6|1823
1647937170000|2022-03-22 08:19:30|1131.2|1130.6|1131.4|1131|1131.4|1131|1131|1130.4|1519
1647937180000|2022-03-22 08:19:40|1131.6|1131.2|1131.4|1130.8|1132.4|1132|1131.4|1130.6|21771
1647937190000|2022-03-22 08:19:50|1131.2|1130.6|1131.8|1131|1131.8|1131|1130.4|1130|3142
1647937200000|2022-03-22 08:20:00|1131.6|1131.4|1131.2|1130.6|1131.6|1131.4|1130.8|1130.4|2768
1647937210000|2022-03-22 08:20:10|1131.4|1130.2|1130.4|1129.8|1131.4|1130.2|1130|1129.2|10064
1647937220000|2022-03-22 08:20:20|1130.6|1130|1131.4|1130.8|1131.8|1131.2|1130.6|1130|6708
1647937230000|2022-03-22 08:20:30|1131.2|1130.4|1130.6|1130|1131.2|1130.4|1130.2|1129.6|2168
1647937240000|2022-03-22 08:20:40|1130.4|1129.8|1130.4|1129.8|1131|1130.2|1130.2|1129.6|3239
1647937250000|2022-03-22 08:20:50|1130.2|1130|1130.4|1129.8|1131|1130.6|1130.2|1129.8|7113
1647937260000|2022-03-22 08:21:00|1130.2|1129.6|1131.4|1130.6|1131.4|1131|1130.2|1129.6|24780
1647937270000|2022-03-22 08:21:10|1131|1130.4|1130.8|1130|1131.4|1130.6|1129.8|1129.2|7225
1647937280000|2022-03-22 08:21:20|1130.6|1130.2|1130.2|1129.8|1130.8|1130.2|1130.2|1129.6|1004
1647937290000|2022-03-22 08:21:30|1130.4|1130|1130.4|1129.6|1130.4|1130|1129.4|1128.8|19713
1647937300000|2022-03-22 08:21:40|1130.2|1129.8|1131|1130.4|1131.2|1130.6|1130.2|1129.8|1758
1647937310000|2022-03-22 08:21:50|1130.8|1130.2|1129.2|1128.6|1131|1130.4|1129.2|1128.6|16007
1647937320000|2022-03-22 08:22:00|1129|1128.4|1131.2|1130.8|1131.2|1130.8|1128.8|1128.2|4134
1647937330000|2022-03-22 08:22:10|1131|1130.6|1130.4|1129.8|1131.2|1130.6|1130.4|1129.8|1475
1647937340000|2022-03-22 08:22:20|1130.2|1130|1131.6|1131.2|1131.6|1131.2|1130.2|1129.6|4866
1647937350000|2022-03-22 08:22:30|1131.8|1131.4|1131|1130.2|1131.8|1131.6|1131|1130.2|10183
1647937360000|2022-03-22 08:22:40|1130.8|1130.4|1131.4|1130.8|1131.8|1131|1130.6|1130.4|608
1647937370000|2022-03-22 08:22:50|1131.6|1131|1131.6|1131.2|1131.6|1131.2|1131.4|1131|0
1647937380000|2022-03-22 08:23:00|1131.4|1131|1133.2|1132.6|1133.4|1132.6|1131.4|1130.8|16024
1647937390000|2022-03-22 08:23:10|1133|1132.4|1132|1131.4|1133|1132.4|1132|1131.2|6514
1647937400000|2022-03-22 08:23:20|1131.8|1131.2|1133|1132.4|1133|1132.6|1131.8|1131.2|808
1647937410000|2022-03-22 08:23:30|1133.2|1132.6|1132.6|1132.2|1133.2|1132.8|1132.6|1132.2|4338
1647937420000|2022-03-22 08:23:40|1132.4|1131.8|1133|1132.2|1133|1132.2|1131.8|1131|4300
1647937430000|2022-03-22 08:23:50|1133.2|1132.4|1133.4|1132.8|1133.8|1133.2|1132.8|1132.4|2828
1647937440000|2022-03-22 08:24:00|1133.2|1133|1134.2|1133.8|1135|1134.2|1133.2|1133|7883
1647937450000|2022-03-22 08:24:10|1134.6|1134|1133.8|1133.4|1135|1134.4|1133.8|1133.2|1814
1647937460000|2022-03-22 08:24:20|1133.6|1133|1134.2|1133.8|1134.6|1134|1133.6|1133|2448
1647937470000|2022-03-22 08:24:30|1134|1133.6|1134.6|1134|1134.8|1134.2|1133.6|1133|16025
1647937480000|2022-03-22 08:24:40|1134.8|1134.2|1134.6|1134.2|1135|1134.4|1134.6|1134|1947
1647937490000|2022-03-22 08:24:50|1134.4|1133.8|1134.6|1134.2|1134.8|1134.2|1134|1133.8|2653
1647937500000|2022-03-22 08:25:00|1135|1134.4|1135.4|1134.8|1135.8|1135|1134.8|1134.2|13868
1647937510000|2022-03-22 08:25:10|1135.2|1134.6|1135.4|1135.2|1136.2|1135.6|1135|1134.6|6102
1647937520000|2022-03-22 08:25:20|1135.2|1134.8|1134.4|1133.8|1135.2|1134.8|1134.4|1133.6|1102
1647937530000|2022-03-22 08:25:30|1134.8|1134|1134.4|1133.6|1135|1134.4|1134.2|1133.6|4607
1647937540000|2022-03-22 08:25:40|1134.6|1133.8|1135.6|1135|1135.6|1135.2|1134.6|1133.6|6812
1647937550000|2022-03-22 08:25:50|1135.4|1134.8|1135|1134.6|1135.4|1135|1134.8|1134.2|28747
1647937560000|2022-03-22 08:26:00|1135.4|1134.8|1135.6|1135|1136|1135.4|1135.4|1134.6|1196
1647937570000|2022-03-22 08:26:10|1135.4|1134.8|1134.8|1134.4|1135.6|1134.8|1134.8|1134|2085
1647937580000|2022-03-22 08:26:20|1135|1134.6|1135.2|1134.4|1135.8|1135|1135|1134.4|2500
1647937590000|2022-03-22 08:26:30|1135|1134.2|1134.8|1134|1135.2|1134.6|1134.6|1134|5908
1647937600000|2022-03-22 08:26:40|1134.6|1133.8|1134.2|1133.6|1135|1134.4|1134|1133.2|5208
1647937610000|2022-03-22 08:26:50|1134.6|1133.8|1134|1133.6|1134.6|1133.8|1134|1133.6|0
1647937620000|2022-03-22 08:27:00|1134.2|1133.8|1135.2|1134.8|1135.2|1134.8|1134.2|1133.8|680
1647937630000|2022-03-22 08:27:10|1135.4|1135|1136|1135.8|1136|1135.8|1135.4|1135|580
1647937640000|2022-03-22 08:27:20|1136.2|1136|1137.6|1137|1137.8|1137|1136.2|1135.6|28205
1647937650000|2022-03-22 08:27:30|1137|1136.8|1137.8|1137.4|1138|1137.6|1137|1136.6|20483
1647937660000|2022-03-22 08:27:40|1137.6|1137.2|1138|1137.4|1138|1137.4|1137.2|1136.8|3220
1647937670000|2022-03-22 08:27:50||1137.2||1137.4||1137.4||1137.2|0
1647937680000|2022-03-22 08:28:00|1137.8|1137.2|1137.8|1137.2|1138|1137.4|1137.4|1136.8|5965
1647937690000|2022-03-22 08:28:10|1138|1137.4|1138.8|1138|1139|1138.6|1138|1137.4|10626
1647937700000|2022-03-22 08:28:20|1139|1138.2|1139.2|1138.2|1139.2|1138.8|1138.8|1138.2|5154
1647937710000|2022-03-22 08:28:30|1139|1138.6|1139.8|1139.2|1139.8|1139.2|1139|1138.6|2939
1647937720000|2022-03-22 08:28:40|1139.6|1139.4|1139.4|1138.6|1139.8|1139.4|1139.4|1138.6|2686
1647937730000|2022-03-22 08:28:50|1139|1138.8|1139.4|1139|1139.6|1139|1138.6|1138.4|30185
1647937740000|2022-03-22 08:29:00|1139.2|1138.8|1139.8|1139.4|1139.8|1139.4|1138.6|1138|5457
1647937750000|2022-03-22 08:29:10|1140|1139.6|1139.8|1139.2|1140|1139.8|1139.6|1139|4620
1647937760000|2022-03-22 08:29:20|1139.6|1139|1139.6|1139.2|1140|1139.6|1139.4|1138.8|10916
1647937770000|2022-03-22 08:29:30|1139.8|1139.4|1139.4|1139|1140|1139.6|1139.4|1139|2559
1647937780000|2022-03-22 08:29:40|1139.8|1139.2|1139.2|1139|1139.8|1139.2|1139.2|1139|3846
1647937790000|2022-03-22 08:29:50|1139|1138.8|1139.2|1138.6|1139.2|1138.8|1139|1138.4|132
1647937800000|2022-03-22 08:30:00|1139.4|1138.8|1139.2|1138.6|1139.4|1139.2|1139.2|1138.6|7383
1647937810000|2022-03-22 08:30:10|1139|1138.4|1140.8|1140.4|1140.8|1140.6|1138.8|1138.2|15199
1647937820000|2022-03-22 08:30:20|1141|1140.6|1140.8|1140.4|1142|1141.2|1140.6|1140.2|25489
1647937830000|2022-03-22 08:30:30|1140.6|1140.2|1140.6|1139.8|1140.6|1140.4|1139.4|1139|8453
1647937840000|2022-03-22 08:30:40|1140.4|1140|1141|1140.2|1141|1140.4|1140.2|1139.8|600
1647937850000|2022-03-22 08:30:50|1140.4|1140.4|1140.6|1140.2|1141|1140.4|1140|1139.4|26940
1647937860000|2022-03-22 08:31:00|1140.4|1140|1141.4|1141|1141.6|1141|1140.4|1140|1241
1647937870000|2022-03-22 08:31:10|1141|1140.8|1141|1140.2|1141.4|1141|1140.8|1140.2|11187
1647937880000|2022-03-22 08:31:20|1140.8|1140|1141|1140.4|1141|1140.4|1140.4|1140|10800
1647937890000|2022-03-22 08:31:30|1141.2|1140.6|1141.4|1140.8|1141.4|1140.8|1141|1140.6|0
1647937900000|2022-03-22 08:31:40|1141.2|1140.6|1141.4|1141|1141.4|1141.2|1140.8|1140.4|12058
1647937910000|2022-03-22 08:31:50|1141.6|1141.2|1141.2|1140.6|1141.8|1141.4|1140.4|1139.8|11337
1647937920000|2022-03-22 08:32:00|1141|1140.4|1140.4|1139.8|1141|1140.6|1140.2|1139.6|3072
1647937930000|2022-03-22 08:32:10|1140.6|1140|1140.8|1140|1140.8|1140|1140.4|1139.8|0
1647937940000|2022-03-22 08:32:20|1141|1140.2|1140.2|1139.6|1141.2|1140.4|1140.2|1139.4|3095
1647937950000|2022-03-22 08:32:30|1139.8|1139.4|1139.2|1138.8|1140|1139.4|1139.2|1138.6|906
1647937960000|2022-03-22 08:32:40|1139.4|1139|1140.2|1139.6|1140.2|1139.6|1139.4|1139|5532
1647937970000|2022-03-22 08:32:50||1139.8||1139.8||1139.8||1139.8|0
1647937980000|2022-03-22 08:33:00|1140.4|1140|1140.2|1139.6|1140.6|1140|1140.2|1139.6|3670
1647937990000|2022-03-22 08:33:10|1139.8|1139.4|1139.8|1139.2|1140.2|1139.4|1139.8|1139.2|590
1647938000000|2022-03-22 08:33:20|1139.6|1139|1138.8|1138.2|1139.8|1139.2|1138.8|1138.2|3372
1647938010000|2022-03-22 08:33:30|1138.6|1138|1138.6|1138|1138.8|1138.2|1138|1137.4|6614
1647938020000|2022-03-22 08:33:40|1138.8|1138.2|1139.8|1139.2|1139.8|1139.2|1138.8|1138.2|8
1647938030000|2022-03-22 08:33:50|1140|1139.4|1140|1139.4|1140.2|1139.8|1140|1139.4|553
1647938040000|2022-03-22 08:34:00|1140.2|1139.6|1140.2|1139.8|1140.2|1139.8|1140.2|1139.6|0
1647938050000|2022-03-22 08:34:10|1140|1139.6|1140|1139.6|1140|1139.6|1139.4|1139|10424
1647938060000|2022-03-22 08:34:20|1139.6|1139.4|1139.8|1139.2|1140|1139.4|1139.6|1139.2|1608
1647938070000|2022-03-22 08:34:30|1140|1139.4|1139.8|1139.4|1140|1139.4|1139.8|1139.4|0
1647938080000|2022-03-22 08:34:40|1139.6|1139.2|1139.8|1139.4|1140|1139.8|1139.6|1139.2|7595
1647938090000|2022-03-22 08:34:50|1139.6|1139.2|1140|1139.6|1140|1139.8|1139|1138.8|10732
1647938100000|2022-03-22 08:35:00|1140.2|1139.8|1140.4|1140|1140.6|1140|1140.2|1139.6|11865
1647938110000|2022-03-22 08:35:10|1140.2|1139.6|1140|1139.4|1141.2|1140.6|1140|1139.4|5872
1647938120000|2022-03-22 08:35:20|1139.8|1139.2|1139.8|1139.2|1139.8|1139.2|1139.6|1139|0
1647938130000|2022-03-22 08:35:30|1139.6|1139.4|1139.6|1139.2|1140|1139.6|1139.6|1139.2|3803
1647938140000|2022-03-22 08:35:40|1139.8|1139.4|1138.8|1138.2|1139.8|1139.4|1138.6|1138.2|5238
1647938150000|2022-03-22 08:35:50|1138.6||1138.6||1138.8||1138.6||0
1647938160000|2022-03-22 08:36:00|1138.8|1138.4|1139.2|1138.6|1139.2|1138.6|1138.8|1138.4|3517
1647938170000|2022-03-22 08:36:10|1138.8|1138.4|1138|1137.6|1138.8|1138.4|1138|1137.6|22087
1647938180000|2022-03-22 08:36:20|1138.2|1137.4|1138.2|1137.6|1138.8|1138.2|1138|1137.4|14429
1647938190000|2022-03-22 08:36:30|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1138|1137.4|1262
1647938200000|2022-03-22 08:36:40|1138|1138|1138.8|1138.2|1138.8|1138.4|1138|1138|4630
1647938210000|2022-03-22 08:36:50|1138.6|1138|1138.2|1137.8|1138.6|1138.4|1138.2|1137.8|1873
1647938220000|2022-03-22 08:37:00|1138.4|1138|1139.2|1138.6|1139.6|1139.2|1138.4|1138|3527
1647938230000|2022-03-22 08:37:10|1139|1138.4|1138.8|1138.2|1139.2|1138.4|1138.6|1138.2|2833
1647938240000|2022-03-22 08:37:20|1139|1138.4|1139.2|1138.6|1139.8|1139.2|1138.8|1138.4|5749
1647938250000|2022-03-22 08:37:30|1139.4|1138.8|1139.6|1139.2|1139.8|1139.4|1139.2|1138.8|1759
1647938260000|2022-03-22 08:37:40|1139.8|1139.4|1139|1138.6|1140|1139.6|1139|1138.6|4083
1647938270000|2022-03-22 08:37:50|1139.2|1138.4|1138.4|1137.8|1139.2|1138.4|1138.4|1137.8|1172
1647938280000|2022-03-22 08:38:00|1138.2|1138|1137.8|1137.6|1138.2|1138|1137.8|1137.4|1498
1647938290000|2022-03-22 08:38:10|1137.6|1137.4|1137.8|1137.6|1138|1137.6|1137.6|1137.2|2802
1647938300000|2022-03-22 08:38:20|1137.6|1137.4|1137.4|1137.2|1138|1137.4|1137.4|1137.2|2018
1647938310000|2022-03-22 08:38:30|1137.6|1137.4|1137.8|1137.2|1138.2|1137.6|1137.6|1137.2|256
1647938320000|2022-03-22 08:38:40|1137.6|1137.4|1138.2|1137.8|1138.2|1137.8|1137.6|1137.2|4818
1647938330000|2022-03-22 08:38:50|1138.4|1137.6|1139|1138.6|1139|1138.8|1138.4|1137.6|9384
1647938340000|2022-03-22 08:39:00|1139.2|1138.8|1139.4|1138.8|1140|1139.4|1139.2|1138.6|4831
1647938350000|2022-03-22 08:39:10|1139.6|1139|1139.6|1139|1140|1139.4|1139.4|1138.8|5000
1647938360000|2022-03-22 08:39:20|1139.8|1139.2|1139.8|1139.2|1140|1139.4|1139.8|1139|1387
1647938370000|2022-03-22 08:39:30|1140|1139.4|1139.8|1139.2|1140|1139.6|1139.6|1139.2|6440
1647938380000|2022-03-22 08:39:40|1140|1139.4|1139.8|1139.4|1140|1139.4|1139.8|1139.4|0
1647938390000|2022-03-22 08:39:50|1139.6|1139.2|1139.6|1139|1139.6|1139.2|1138.6|1138.2|600
1647938400000|2022-03-22 08:40:00|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|1692
1647938410000|2022-03-22 08:40:10|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.2|1139|3368
1647938420000|2022-03-22 08:40:20|1139.6|1139.2|1140.4|1139.8|1140.4|1139.8|1139.4|1139.2|3816
1647938430000|2022-03-22 08:40:30|1140.2|1139.6|1140.2|1139.8|1140.2|1139.8|1139.6|1139.2|2425
1647938440000|2022-03-22 08:40:40|1140|1139.6|1139.4|1138.8|1140|1139.6|1139.4|1138.8|2427
1647938450000|2022-03-22 08:40:50|1139.2|1139|1139.8|1139.2|1139.8|1139.6|1139.2|1139|2636
1647938460000|2022-03-22 08:41:00|1139.6|1139|1140.2|1139.6|1140.4|1139.8|1139.6|1139|17477
1647938470000|2022-03-22 08:41:10|1140.4|1139.8|1140.4|1139.8|1140.6|1140.2|1140.2|1139.6|6875
1647938480000|2022-03-22 08:41:20|1140.2|1139.6|1138.8|1138.2|1140.4|1139.8|1138.6|1138|382
1647938490000|2022-03-22 08:41:30||1138.4||1138.4||1138.4||1138.4|0
1647938500000|2022-03-22 08:41:40|1138.6|1138.2|1139|1138.6|1139|1138.6|1138.4|1137.8|13416
1647938510000|2022-03-22 08:41:50|1138.8|1138.8|1139|1138.6|1139.2|1138.8|1138.8|1138.2|8031
1647938520000|2022-03-22 08:42:00|1139.2|1138.8|1140.6|1140.4|1140.6|1140.4|1139.2|1138.8|1152
1647938530000|2022-03-22 08:42:10|1140.4|1140.2|1140.2|1139.6|1140.6|1140.4|1140.2|1139.6|3091
1647938540000|2022-03-22 08:42:20|1140|1139.4|1139.8|1139.4|1140.2|1139.6|1139.4|1139|2855
1647938550000|2022-03-22 08:42:30|1140|1139.6|1139.8|1139.2|1140.4|1140|1139.6|1139|4434
1647938560000|2022-03-22 08:42:40|1140|1139.4|1140|1139.6|1140.2|1139.6|1139.8|1139.4|0
1647938570000|2022-03-22 08:42:50|1140.2|1139.8|1139.6|1139|1140.4|1139.8|1139.6|1139|0
1647938580000|2022-03-22 08:43:00|1139.8|1139.2|1139.8|1139.4|1140|1139.4|1139.6|1139.2|250
1647938590000|2022-03-22 08:43:10|1140.2|1139.6|1140.2|1139.6|1140.4|1139.8|1140|1139.6|4940
1647938600000|2022-03-22 08:43:20|1140.4|1139.8|1140.8|1140.4|1141|1140.4|1140.4|1139.8|8550
1647938610000|2022-03-22 08:43:30|1140.6|1140.2|1139.8|1139.4|1140.6|1140.2|1139.6|1139.2|8170
1647938620000|2022-03-22 08:43:40|1140|1139.6|1140.2|1139.6|1140.4|1139.8|1140|1139.6|0
1647938630000|2022-03-22 08:43:50|1140|1139.8|1139.8|1139.4|1140|1139.8|1139.6|1139.2|1350
1647938640000|2022-03-22 08:44:00|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.6|1139.6|0
1647938650000|2022-03-22 08:44:10|1139.6|1139.4|1139.8|1139.2|1139.8|1139.4|1138.8|1138.4|4496
1647938660000|2022-03-22 08:44:20|1140|1139.4|1140.4|1140|1140.6|1140|1140|1139.4|8
1647938670000|2022-03-22 08:44:30|1140.2|1139.8|1140.4|1139.8|1140.6|1140|1139.8|1139.6|1863
1647938680000|2022-03-22 08:44:40|1140.6|1140|1139.8|1139.4|1140.6|1140|1139.6|1139|3762
1647938690000|2022-03-22 08:44:50|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.4|317
1647938700000|2022-03-22 08:45:00|1140|1139.6|1140.2|1139.6|1140.6|1140.2|1140|1139.6|9360
1647938710000|2022-03-22 08:45:10|1140|1139.4|1141|1140.4|1141|1140.6|1139.8|1139.2|11309
1647938720000|2022-03-22 08:45:20|1140.8|1140.6|1140|1139.6|1141|1140.6|1139.8|1139.2|20969
1647938730000|2022-03-22 08:45:30||1139.8||1139.8||1139.8||1139.6|0
1647938740000|2022-03-22 08:45:40|1139.8|1139.6|1139.4|1138.8|1140|1139.6|1139.4|1138.8|1260
1647938750000|2022-03-22 08:45:50|1139.2|1138.6|1139.4|1139|1139.6|1139|1139|1138.4|278
1647938760000|2022-03-22 08:46:00|1139.6|1139.2|1140.4|1140|1140.6|1140|1139.6|1139.2|5525
1647938770000|2022-03-22 08:46:10|1140.2|1139.8|1140.2|1139.6|1140.2|1139.8|1139|1138.6|11988
1647938780000|2022-03-22 08:46:20|1140.4|1139.8|1140.4|1140.2|1140.8|1140.2|1139.8|1139.4|13834
1647938790000|2022-03-22 08:46:30|1140.6|1140.4|1139.8|1139.4|1141|1140.6|1139.8|1139.2|926
1647938800000|2022-03-22 08:46:40|1140.2|1139.6|1139.8|1139.4|1140.2|1139.8|1139.6|1139|1074
1647938810000|2022-03-22 08:46:50|1139.6|1139.2|1138.6|1138.2|1139.6|1139.2|1138.6|1138|0
1647938820000|2022-03-22 08:47:00|1138.4|1138|1138|1137.6|1138.4|1138|1138|1137.4|5905
1647938830000|2022-03-22 08:47:10|1138.2|1137.8|1138.4|1138.2|1138.4|1138.2|1138.2|1137.6|2629
1647938840000|2022-03-22 08:47:20|1138.2|1138|1138.4|1137.8|1138.4|1138.2|1138.2|1137.6|4117
1647938850000|2022-03-22 08:47:30|1138.2|1138|1138.4|1138|1138.4|1138.2|1138|1137.6|3576
1647938860000|2022-03-22 08:47:40|1138.2||1138.2||1138.2||1138.2||0
1647938870000|2022-03-22 08:47:50|1138|1137.8|1136.6|1136.2|1138|1137.8|1136.6|1136.2|14800
1647938880000|2022-03-22 08:48:00|1136.4|1136|1137.4|1137|1137.6|1137|1136.2|1136|1405
1647938890000|2022-03-22 08:48:10|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|382
1647938900000|2022-03-22 08:48:20|1137.4|1136.8|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|1622
1647938910000|2022-03-22 08:48:30|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|2940
1647938920000|2022-03-22 08:48:40|1138.2|1137.8|1138.2|1137.6|1138.4|1138|1138|1137.6|5657
1647938930000|2022-03-22 08:48:50||1137.8||1137.6||1137.8||1137.6|0
1647938940000|2022-03-22 08:49:00||1137.8||1137.8||1138||1137.6|851
1647938950000|2022-03-22 08:49:10|1138.4|1138|1138.4|1137.8|1138.4|1138|1138.4|1137.8|574
1647938960000|2022-03-22 08:49:20|1138.2|1137.6|1138.2|1137.6|1138.4|1137.6|1138|1137.4|1107
1647938970000|2022-03-22 08:49:30|1138|1137.4|1138.2|1137.6|1138.2|1137.6|1138|1137.4|1600
1647938980000|2022-03-22 08:49:40|1138|1137.2|1138.4|1138|1138.4|1138|1137.8|1137.2|1799
1647938990000|2022-03-22 08:49:50|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.4|3271
1647939000000|2022-03-22 08:50:00|1138.2|1137.4|1138.2|1137.6|1138.2|1137.8|1137.6|1137.2|2294
1647939010000|2022-03-22 08:50:10|1138||1138.2||1138.2||1138||0
1647939020000|2022-03-22 08:50:20|1138|1137.8|1138.4|1138|1138.4|1138.2|1138|1137.6|8532
1647939030000|2022-03-22 08:50:30|1138.2|1137.8|1137.4|1136.8|1138.4|1138.2|1137.4|1136.8|9865
1647939040000|2022-03-22 08:50:40|1137.6|1137|1137.8|1137.2|1137.8|1137.2|1137.4|1137|0
1647939050000|2022-03-22 08:50:50|1137.6|1137|1137.6|1137.2|1137.6|1137.4|1137.6|1137|250
1647939060000|2022-03-22 08:51:00|1137.4|1137.4|1137.2|1136.8|1137.6|1137.4|1137.2|1136.6|3333
1647939070000|2022-03-22 08:51:10||1136.6||1136.6||1136.8||1136.6|0
1647939080000|2022-03-22 08:51:20|1137|1136.8|1136.6|1136|1137|1136.8|1136.6|1136|1208
1647939090000|2022-03-22 08:51:30|1136.4|1135.8|1136|1135.4|1136.4|1135.8|1135.4|1135|3700
1647939100000|2022-03-22 08:51:40|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.6|1135.2|0
1647939110000|2022-03-22 08:51:50|1136|1135.4|1135.6|1135|1136|1135.4|1135.4|1135|255
1647939120000|2022-03-22 08:52:00|1136|1135.2|1136.4|1136|1136.4|1136|1135.8|1135.2|3276
1647939130000|2022-03-22 08:52:10|||||||||1026
1647939140000|2022-03-22 08:52:20|1136.6|1136.2|1137|1136.6|1137|1136.6|1136.6|1136.2|1929
1647939150000|2022-03-22 08:52:30|1137.2|1136.8|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|2022
1647939160000|2022-03-22 08:52:40|1137.4|1137|1135|1134.4|1137.6|1137|1134|1133.6|151170
1647939170000|2022-03-22 08:52:50|1134.8|1134.2|1135|1134.6|1135|1134.6|1134.2|1133.4|4700
1647939180000|2022-03-22 08:53:00|1135.4|1134.8|1135|1134.8|1135.6|1135.2|1135|1134.6|29572
1647939190000|2022-03-22 08:53:10|1134.8|1134.6|1134.8|1134.4|1135|1134.6|1134.6|1134.2|8278
1647939200000|2022-03-22 08:53:20|1135|1134.6|1135|1134.6|1135.2|1134.8|1135|1134.4|3294
1647939210000|2022-03-22 08:53:30|1134.8|1134.8|1134.8|1134.2|1134.8|1134.8|1134.2|1133.6|16870
1647939220000|2022-03-22 08:53:40|1134.6|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.2|1921
1647939230000|2022-03-22 08:53:50|1134.6|1134.2|1134.8|1134.2|1134.8|1134.2|1134.6|1134.2|1602
1647939240000|2022-03-22 08:54:00|1134.6|1134.4|1135|1134.6|1135.2|1134.8|1134.6|1134.2|14708
1647939250000|2022-03-22 08:54:10|1134.8|1134.4|1134.8|1134|1135|1134.4|1134.6|1134|3003
1647939260000|2022-03-22 08:54:20|1134.6|1134.2|1134.8|1134.4|1135|1134.6|1134.4|1134.2|1850
1647939270000|2022-03-22 08:54:30|1135|1134.6|1135|1134.8|1135.2|1134.8|1135|1134.6|1344
1647939280000|2022-03-22 08:54:40|1134.8|1134.6|1135|1134.8|1135|1134.8|1134.8|1134.6|3245
1647939290000|2022-03-22 08:54:50|1135.2|1134.6|1135|1134.4|1135.2|1134.6|1135|1134.4|8836
1647939300000|2022-03-22 08:55:00|1134.8|1134.6|1135|1134.8|1135|1134.8|1134.8|1134.6|8641
1647939310000|2022-03-22 08:55:10||1134.6||1134.6||1134.8||1134.6|11472
1647939320000|2022-03-22 08:55:20|1134.8|1134.2|1135|1134.8|1135|1134.8|1134.8|1134.2|14185
1647939330000|2022-03-22 08:55:30|||||||||653
1647939340000|2022-03-22 08:55:40||1134.6||1134.6||1134.6||1134.6|2043
1647939360000|2022-03-22 08:56:00||1134.8||1134.8||1134.8||1134.6|255
1647939370000|2022-03-22 08:56:10|||||||||6884
1647939380000|2022-03-22 08:56:20|1134.8|1134.6|1134.8|1134.6|1135|1134.6|1134.8|1134.4|3963
1647939390000|2022-03-22 08:56:30|1135|1134.8|1135|1134.6|1135.2|1134.8|1135|1134.6|4880
1647939400000|2022-03-22 08:56:40||1134.8||1134.6||1134.8||1134.6|150
1647939410000|2022-03-22 08:56:50|1134.8|1134.4|1135|1134.8|1135|1134.8|1134.8|1134.4|19189
1647939420000|2022-03-22 08:57:00|||||||||4495
1647939430000|2022-03-22 08:57:10|1135.8|1135|1137.8|1137.2|1138.2|1137.8|1135.4|1135|64629
1647939440000|2022-03-22 08:57:20|1137.6|1137|1137.2|1136.8|1138|1137.6|1137.2|1136.6|12098
1647939450000|2022-03-22 08:57:30|1137.4|1137|1138.2|1137.6|1138.2|1137.6|1137.4|1137|12851
1647939460000|2022-03-22 08:57:40|1138|1137.8|1139|1138.6|1139|1138.6|1138|1137.8|5310
1647939470000|2022-03-22 08:57:50|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.8|1138.4|256
1647939480000|2022-03-22 08:58:00|1138.6|1138.6|1138.4|1137.8|1138.6|1138.6|1138.2|1137.8|5453
1647939490000|2022-03-22 08:58:10|1138.2|1138|1138.2|1137.8|1138.2|1138|1137.6|1137|7911
1647939500000|2022-03-22 08:58:20|1138|1137.6|1137.8|1137.2|1138|1137.8|1137.8|1137.2|4809
1647939510000|2022-03-22 08:58:30|1138|1137.4|1138|1137.6|1138|1137.6|1138|1137.4|1000
1647939520000|2022-03-22 08:58:40|1137.8||1138||1138||1137.8||0
1647939530000|2022-03-22 08:58:50|1137.8|1137.8|1137.8|1137.2|1137.8|1137.8|1137.8|1137.2|2901
1647939540000|2022-03-22 08:59:00|1138|1137.4|1137.8|1137.4|1138|1137.4|1137.8|1137.4|0
1647939550000|2022-03-22 08:59:10||1137.6||1137.4||1137.6||1137.4|4913
1647939560000|2022-03-22 08:59:20|1137.6|1137|1137.2|1136.8|1137.6|1137.2|1137.2|1136.8|0
1647939570000|2022-03-22 08:59:30|1137|1136.6|1136.4|1136|1137|1136.6|1136.2|1135.6|1694
1647939580000|2022-03-22 08:59:40|1136.6|1136.2|1137.6|1137|1137.6|1137.2|1136.6|1136.2|864
1647939590000|2022-03-22 08:59:50|1137.4|1136.8|1136.8|1136.4|1137.4|1136.8|1136.8|1136|0
1647939600000|2022-03-22 09:00:00|1137|1136.2|1137|1136.4|1137.4|1137|1137|1136.2|6929
1647939610000|2022-03-22 09:00:10|1137.2|1136.6|1137|1136.4|1137.2|1136.6|1137|1136.4|0
1647939620000|2022-03-22 09:00:20||1136.6||1136.6||1136.6||1136.6|0
1647939630000|2022-03-22 09:00:30|1137.2|1136.8|1137.6|1137.2|1137.6|1137.2|1137.2|1136.8|892
1647939640000|2022-03-22 09:00:40|1137.4||1137.4||1137.4||1137.4||301
1647939650000|2022-03-22 09:00:50|1137.2|1137|1137.8|1137.4|1137.8|1137.6|1137.2|1136.8|14651
1647939660000|2022-03-22 09:01:00||1137.6||1137.6||1137.6||1137.6|724
1647939670000|2022-03-22 09:01:10|1138|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|4024
1647939680000|2022-03-22 09:01:20|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.2|1136.8|12926
1647939690000|2022-03-22 09:01:30|1138.2|1137.8|1138|1137.4|1138.4|1138|1137.8|1137.2|6112
1647939700000|2022-03-22 09:01:40|1137.8|1137.2|1138.4|1137.8|1138.4|1137.8|1137.8|1137.2|0
1647939710000|2022-03-22 09:01:50|1138.2|1138|1138.2|1137.6|1138.2|1138|1138.2|1137.6|0
1647939720000|2022-03-22 09:02:00|1138|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.4|1574
1647939740000|2022-03-22 09:02:20|1137.8|1137.4|1137.6|1137|1137.8|1137.4|1137.4|1137|1713
1647939750000|2022-03-22 09:02:30|1137.8|1137.2|1138.8|1138.2|1138.8|1138.2|1137.8|1137.2|876
1647939760000|2022-03-22 09:02:40|1139|1138.4|1138.4|1137.8|1139|1138.4|1138.2|1137.8|7683
1647939770000|2022-03-22 09:02:50|1138.2|1137.6|1139|1138.6|1139|1138.6|1138.2|1137.6|2083
1647939780000|2022-03-22 09:03:00|1138.8||1138.8||1139||1138.8||22
1647939790000|2022-03-22 09:03:10|1139|1138.4|1138.8|1138.4|1139|1138.6|1138.6|1138.2|3746
1647939800000|2022-03-22 09:03:20|1139|1138.6|1139|1138.4|1139.4|1138.8|1138.8|1138.4|3949
1647939810000|2022-03-22 09:03:30|1138.8||1138.8||1138.8||1138.8||0
1647939820000|2022-03-22 09:03:40|1138.6|1138.2|1138.6|1138|1138.6|1138.4|1138.2|1137.8|16277
1647939830000|2022-03-22 09:03:50||1138.2||1138||1138.2||1138|220
1647939840000|2022-03-22 09:04:00||1138.2||1138.2||1138.2||1138.2|1
1647939850000|2022-03-22 09:04:10|1138.4|1137.4|1138.2|1137.8|1138.4|1138|1138|1137.4|53697
1647939860000|2022-03-22 09:04:20|1138.4|1138|1138.2|1137.6|1138.6|1138|1138.2|1137.6|1
1647939870000|2022-03-22 09:04:30|1138|1137.4|1138.2|1137.8|1138.2|1137.8|1137.8|1137.2|260
1647939880000|2022-03-22 09:04:40|1138.4|1138|1139|1138.8|1139.4|1138.8|1138.4|1137.8|2459
1647939890000|2022-03-22 09:04:50|1138.8|1138.6|1139|1138.4|1139|1138.6|1138.8|1138.2|1998
1647939900000|2022-03-22 09:05:00|1138.8|1138.2|1138.8|1138.2|1139|1138.6|1138.6|1138.2|2362
1647939910000|2022-03-22 09:05:10|1138.6|1138.4|1138.4|1137.8|1138.6|1138.4|1138.2|1137.6|0
1647939920000|2022-03-22 09:05:20|1138.6|1138|1138.2|1137.8|1139|1138.4|1138|1137.8|6409
1647939930000|2022-03-22 09:05:30|1138|1137.6|1138|1137.4|1138|1137.8|1138|1137.4|2621
1647939940000|2022-03-22 09:05:40|1137.8|1137.2|1137.8|1137.4|1138|1137.4|1137.8|1137.2|0
1647939950000|2022-03-22 09:05:50|1138|1137.2|1138.4|1138.2|1138.6|1138.2|1138|1137.2|2606
1647939960000|2022-03-22 09:06:00|1138.6|1138.4|1139|1138.6|1139.2|1138.6|1138.6|1138.4|1385
1647939970000|2022-03-22 09:06:10|1138.8|1138.8|1139.6|1139.2|1139.8|1139.2|1138.8|1138.6|0
1647939980000|2022-03-22 09:06:20|1139.4|1139|1138.8|1138.4|1139.4|1139.2|1138.8|1138.2|3637
1647939990000|2022-03-22 09:06:30||1138.2||1138.4||1138.4||1138.2|1300
1647940000000|2022-03-22 09:06:40|1138.6|1138.2|1138.6|1138.2|1138.8|1138.2|1138.6|1138|100
1647940010000|2022-03-22 09:06:50|1138.4|1138|1138.2|1137.6|1138.4|1138|1138.2|1137.6|1280
1647940020000|2022-03-22 09:07:00|1138.4|1137.8|1139|1138.4|1139|1138.4|1138.2|1137.6|2137
1647940030000|2022-03-22 09:07:10|1139.2|1138.6|1139.8|1139.4|1139.8|1139.4|1139.2|1138.6|2525
1647940040000|2022-03-22 09:07:20|1139.6|1139.2|1139.6|1139|1139.8|1139.2|1139.6|1139|1436
1647940050000|2022-03-22 09:07:30|1139.4|1138.8|1139|1138.4|1139.4|1138.8|1138.8|1138.2|0
1647940060000|2022-03-22 09:07:40|1138.8|1138.2|1139.2|1138.8|1139.2|1138.8|1138.2|1138|5248
1647940070000|2022-03-22 09:07:50|1139.4|1138.6|1138.4|1138|1139.4|1138.6|1138.2|1138|1629
1647940080000|2022-03-22 09:08:00|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.6|693
1647940090000|2022-03-22 09:08:10|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|918
1647940100000|2022-03-22 09:08:20|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.2|1136.8|6453
1647940110000|2022-03-22 09:08:30|1137.8|1137.4|1138.6|1138.2|1138.8|1138.4|1137.6|1137.4|7956
1647940120000|2022-03-22 09:08:40|1138.4|1138|1138.6|1138.2|1138.8|1138.4|1138.4|1138|3642
1647940130000|2022-03-22 09:08:50|1138.4|1138|1139|1138.6|1139.2|1138.8|1138|1137.6|4918
1647940140000|2022-03-22 09:09:00|1139.2|1138.8|1139.6|1139.2|1139.8|1139.2|1139.2|1138.8|457
1647940150000|2022-03-22 09:09:10|1139.4|1139|1139.2|1138.8|1139.4|1139|1139|1138.8|9068
1647940160000|2022-03-22 09:09:20|1139|1138.6|1138.8|1138.2|1139|1138.6|1138.8|1138.2|0
1647940170000|2022-03-22 09:09:30|1139|1138.4|1139|1138.4|1139|1138.4|1138.8|1138.2|0
1647940180000|2022-03-22 09:09:40|1138.8|1138.2|1138.2|1137.8|1138.8|1138.2|1138.2|1137.6|3550
1647940190000|2022-03-22 09:09:50|1138.4|1138|1138|1137.6|1138.4|1138|1138|1137.4|1312
1647940200000|2022-03-22 09:10:00|1137.8|1137.4|1138.4|1138|1138.6|1138.2|1137.8|1137.4|5722
1647940210000|2022-03-22 09:10:10|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.8|0
1647940220000|2022-03-22 09:10:20|1138|1137.6|1138.4|1137.8|1138.4|1138|1137.8|1137.6|1404
1647940230000|2022-03-22 09:10:30||1138||1138||1138||1138|1756
1647940240000|2022-03-22 09:10:40|1138.6|1138.2|1138.6|1138.2|1138.8|1138.2|1138.2|1137.8|4343
1647940250000|2022-03-22 09:10:50|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.6|1138.4|818
1647940260000|2022-03-22 09:11:00|1138.6|1138.2|1137.6|1137|1138.8|1138.2|1137.4|1137|6051
1647940270000|2022-03-22 09:11:10|1137.8|1137.2|1138|1137.6|1138.2|1137.8|1137.6|1137|2341
1647940280000|2022-03-22 09:11:20|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|694
1647940290000|2022-03-22 09:11:30|1137.6|1137.2|1137.4|1137|1137.8|1137.2|1137.4|1137|352
1647940300000|2022-03-22 09:11:40|1137.2|1136.8|1137.8|1137.2|1137.8|1137.4|1137|1136.8|1586
1647940310000|2022-03-22 09:11:50|1137.6|1137|1137.6|1137|1137.8|1137|1137.4|1137|585
1647940320000|2022-03-22 09:12:00|1137.8|1137.2|1138|1137.8|1138.2|1137.8|1137.6|1137.2|3629
1647940330000|2022-03-22 09:12:10|1137.8|1137.6|1137.6|1137.4|1137.8|1137.6|1137.6|1137|9021
1647940340000|2022-03-22 09:12:20|1137.8|1137.6|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|565
1647940350000|2022-03-22 09:12:30|1137.6|1137.6|1138.4|1137.8|1138.4|1138|1137.6|1137.6|6485
1647940360000|2022-03-22 09:12:40|1138.2||1138.2||1138.2||1138.2||0
1647940370000|2022-03-22 09:12:50|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.6|1137.2|2516
1647940380000|2022-03-22 09:13:00|1137.6|1137.2|1137.8|1137.2|1137.8|1137.4|1137.2|1136.8|4199
1647940390000|2022-03-22 09:13:10|1138|1137.4|1138.2|1137.8|1138.4|1137.8|1138|1137.4|840
1647940400000|2022-03-22 09:13:20|1138.4|1138|1137.8|1137.4|1138.6|1138.2|1137.8|1137.4|868
1647940410000|2022-03-22 09:13:30|1137.6|1137.2|1137.6|1137.2|1137.8|1137.4|1137.4|1136.8|318
1647940420000|2022-03-22 09:13:40|1137.8|1137.4|1137.8|1137.4|1138|1137.6|1137.6|1137.4|2095
1647940430000|2022-03-22 09:13:50|1137.6|1137.2|1138|1137.4|1138|1137.6|1137.6|1137.2|456
1647940440000|2022-03-22 09:14:00|1138.2|1137.6|1138.6|1138|1138.6|1138|1138.2|1137.6|554
1647940450000|2022-03-22 09:14:10|1138.4||1138.6||1138.6||1138.4||0
1647940460000|2022-03-22 09:14:20|1138.4|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138.2|1000
1647940470000|2022-03-22 09:14:30|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1139|1138.6|0
1647940480000|2022-03-22 09:14:40|1139|1138.6|1138.8|1138.4|1139|1138.8|1138.8|1138.4|5151
1647940490000|2022-03-22 09:14:50|1139|1138.6|1139|1138.4|1139.2|1138.6|1139|1138.4|282
1647940500000|2022-03-22 09:15:00||1138.6||1138.6||1138.6||1138.6|0
1647940510000|2022-03-22 09:15:10|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|259
1647940530000|2022-03-22 09:15:30|1139.4|1139|1140.4|1140|1140.8|1140.4|1139.4|1139|38383
1647940540000|2022-03-22 09:15:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|0
1647940550000|2022-03-22 09:15:50|1140|1139.6|1139.6|1139.2|1140|1139.6|1139.6|1139|2306
1647940560000|2022-03-22 09:16:00|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.4|1139.4|114
1647940570000|2022-03-22 09:16:10|||||||||500
1647940580000|2022-03-22 09:16:20|1140|1139.6|1140.2|1139.6|1140.4|1140|1139.8|1139.6|20035
1647940590000|2022-03-22 09:16:30|1140.4|1139.8|1140.4|1140|1140.4|1140|1140.4|1139.6|76
1647940600000|2022-03-22 09:16:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.6|131
1647940630000|2022-03-22 09:17:10|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1140|323
1647940640000|2022-03-22 09:17:20|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|10650
1647940650000|2022-03-22 09:17:30|1140.8|1140.4|1140.6|1140.2|1140.8|1140.6|1140.4|1140|1543
1647940660000|2022-03-22 09:17:40|1140.8|1140.4|1140.8|1140.6|1141.4|1141|1140.8|1140.4|13311
1647940670000|2022-03-22 09:17:50|1140.6|1140.2|1140.2|1139.8|1140.6|1140.2|1140|1139.6|10738
1647940680000|2022-03-22 09:18:00|1140.4|1140|1140.6|1140.4|1140.8|1140.4|1140.4|1140|4207
1647940690000|2022-03-22 09:18:10|1140.8|1140.2|1140.8|1140.4|1140.8|1140.6|1140.8|1140|4237
1647940700000|2022-03-22 09:18:20|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.6|1140|221
1647940710000|2022-03-22 09:18:30|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|3465
1647940720000|2022-03-22 09:18:40|1140.6|1140.2|1140.4|1139.8|1140.8|1140.2|1140.2|1139.8|3292
1647940730000|2022-03-22 09:18:50|1140.2|1140|1140.4|1140|1140.4|1140|1140|1139.6|1680
1647940740000|2022-03-22 09:19:00|1140.6|1140.2|1140.6|1140.4|1140.8|1140.4|1140.6|1140.2|18455
1647940750000|2022-03-22 09:19:10|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.4|7067
1647940760000|2022-03-22 09:19:20|1141.2|1140.8|1141.4|1141|1141.4|1141|1141.2|1140.8|4310
1647940770000|2022-03-22 09:19:30|1141.2||1141.2||1141.2||1141.2||0
1647940780000|2022-03-22 09:19:40|1141|1140.8|1140.8|1140.2|1141|1140.8|1140.8|1140.2|3767
1647940790000|2022-03-22 09:19:50||1140.4||1140.4||1140.4||1140.4|150
1647940800000|2022-03-22 09:20:00|1140.6|1140.2|1141|1140.8|1141|1140.8|1140.6|1140.2|11507
1647940810000|2022-03-22 09:20:10|||||||||626
1647940820000|2022-03-22 09:20:20|1140.8|1140.6|1140.8|1140.2|1140.8|1140.6|1140.6|1140.2|4044
1647940830000|2022-03-22 09:20:30|1140.6|1140|1140.2|1139.6|1140.6|1140.2|1140.2|1139.6|600
1647940840000|2022-03-22 09:20:40|1140.4|1139.8|1140.6|1140|1140.8|1140.2|1140.4|1139.8|2365
1647940850000|2022-03-22 09:20:50|1140.4||1140.4||1140.4||1140.4||0
1647940860000|2022-03-22 09:21:00|1140.6|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140.2|818
1647940870000|2022-03-22 09:21:10|1140.6|1140.4|1141|1140.6|1141|1140.8|1140.6|1140.2|7143
1647940890000|2022-03-22 09:21:30|1141.2|1140.8|1141|1140.6|1141.8|1141.4|1141|1140.4|48327
1647940900000|2022-03-22 09:21:40|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.2|2124
1647940910000|2022-03-22 09:21:50|1140.8|1140.4|1141|1140.4|1141|1140.4|1140.8|1140.2|0
1647940920000|2022-03-22 09:22:00|1141.2|1140.6|1141.6|1141.2|1141.6|1141.2|1141|1140.4|16871
1647940930000|2022-03-22 09:22:10|1141.4||1141.6||1141.6||1141.4||600
1647940940000|2022-03-22 09:22:20|1141.4|1141|1141|1140.6|1141.4|1141|1141|1140.6|9182
1647940950000|2022-03-22 09:22:30|1141.2|1140.8|1141.8|1141.6|1141.8|1141.6|1141.2|1140.8|3261
1647940960000|2022-03-22 09:22:40|1141.6|1141.4|1141.6|1141.4|1141.8|1141.6|1141.6|1141.4|2537
1647940970000|2022-03-22 09:22:50|1141.4|1141.2|1141.8|1141.4|1141.8|1141.4|1141.2|1140.6|1377
1647940980000|2022-03-22 09:23:00|1141.6|1141.2|1141.4|1141|1141.8|1141.4|1141.4|1140.8|11701
1647941000000|2022-03-22 09:23:20|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|1244
1647941020000|2022-03-22 09:23:40|1140.8|1140.4|1140.8|1140.2|1140.8|1140.4|1140.6|1140.2|751
1647941030000|2022-03-22 09:23:50|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1647941040000|2022-03-22 09:24:00|1141|1140.2|1141|1140.6|1141.2|1140.8|1141|1140.2|2643
1647941050000|2022-03-22 09:24:10|1140.8|1140.4|1140.8|1140.2|1141|1140.4|1140.6|1140|1657
1647941060000|2022-03-22 09:24:20|1140.6|1140|1141|1140.4|1141|1140.6|1140.6|1140|800
1647941070000|2022-03-22 09:24:30|1140.8|1140.6|1140.6|1140|1140.8|1140.6|1140.6|1140|0
1647941080000|2022-03-22 09:24:40|1140.4|1139.8|1139.8|1139.4|1140.4|1140|1139.8|1139.4|8412
1647941090000|2022-03-22 09:24:50|1139.6|1139.2|1139.4|1139|1139.8|1139.4|1139.4|1139|239
1647941100000|2022-03-22 09:25:00|1139.6|1139.2|1139.8|1139.2|1140.4|1139.8|1139.6|1139|4972
1647941110000|2022-03-22 09:25:10|1139.6|1139|1139.4|1139|1139.8|1139.2|1139.4|1139|220
1647941120000|2022-03-22 09:25:20|1139.6|1139.2|1139.6|1139|1139.8|1139.2|1139.4|1139|391
1647941130000|2022-03-22 09:25:30|1139.8|1139.2|1139.6|1139|1139.8|1139.2|1139.4|1139|788
1647941140000|2022-03-22 09:25:40|1139.8|1139.2|1139.8|1139.2|1140|1139.6|1139.8|1139|100
1647941150000|2022-03-22 09:25:50|1140|1139.4|1140|1139.4|1140.2|1139.6|1139.8|1139.2|1103
1647941160000|2022-03-22 09:26:00||1139.6||1139.6||1139.6||1139.4|0
1647941170000|2022-03-22 09:26:10|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.8|1139.4|2965
1647941190000|2022-03-22 09:26:30|1140|1139.6|1140.4|1140|1140.4|1140|1139.8|1139.4|12427
1647941200000|2022-03-22 09:26:40|1140.2|1139.8|1139.6|1139.2|1140.2|1139.8|1139.6|1139.2|1758
1647941220000|2022-03-22 09:27:00|1139.4|1139|1139.4|1139|1139.6|1139.2|1139.2|1139|4481
1647941230000|2022-03-22 09:27:10|1139.2||1139.4||1139.4||1139.2||17123
1647941240000|2022-03-22 09:27:20|1139.6|1139.2|1140|1139.4|1140|1139.4|1139.6|1139.2|2099
1647941250000|2022-03-22 09:27:30|1139.8|1139|1139.4|1139|1139.8|1139.2|1139.4|1139|8422
1647941260000|2022-03-22 09:27:40|1139.2|1138.8|1139.2|1138.8|1139.4|1138.8|1139.2|1138.6|8390
1647941270000|2022-03-22 09:27:50|1139||1139||1139||1139||0
1647941280000|2022-03-22 09:28:00|1139.2|1139|1140|1139.4|1140|1139.4|1139.2|1139|1056
1647941290000|2022-03-22 09:28:10|1140.2|1139.6|1140.4|1139.8|1140.4|1139.8|1140.2|1139.6|479
1647941300000|2022-03-22 09:28:20|1140.2|1139.6|1140.4|1140.2|1140.6|1140.2|1139.8|1139.2|7911
1647941310000|2022-03-22 09:28:30|1140.6|1140.4|1141|1140.4|1141.2|1140.6|1140.6|1140.4|37
1647941320000|2022-03-22 09:28:40|1140.8|1140.2|1141|1140.6|1141|1140.6|1140.6|1140.2|2893
1647941330000|2022-03-22 09:28:50|1141.2|1140.8|1141.6|1141|1141.6|1141.2|1141.2|1140.6|400
1647941340000|2022-03-22 09:29:00|1141.4|1140.8|1141|1140.4|1141.6|1141|1141|1140.4|20000
1647941350000|2022-03-22 09:29:10|1140.8|1140.6|1140.6|1140|1140.8|1140.6|1140.6|1140|8276
1647941360000|2022-03-22 09:29:20|1140.4|1139.8|1140|1139.6|1140.4|1139.8|1140|1139.6|0
1647941370000|2022-03-22 09:29:30|1140.2|1139.4|1140|1139.6|1140.2|1139.8|1139.6|1139.2|11385
1647941380000|2022-03-22 09:29:40|1140.2|1139.4|1140.6|1140|1140.6|1140.2|1140.2|1139.4|1733
1647941390000|2022-03-22 09:29:50||1140.2||1140.2||1140.2||1140.2|0
1647941400000|2022-03-22 09:30:00||1140||1140.2||1140.2||1140|0
1647941410000|2022-03-22 09:30:10|||||||||500
1647941420000|2022-03-22 09:30:20|1140.4|1140|1140|1139.4|1140.4|1140|1140|1139.4|2820
1647941430000|2022-03-22 09:30:30|1140.2|1139.6|1140.2|1140|1140.4|1140|1140.2|1139.6|2407
1647941440000|2022-03-22 09:30:40|1140|1139.8|1139.8|1139.4|1140.2|1139.8|1139.8|1139.2|2516
1647941450000|2022-03-22 09:30:50|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|0
1647941460000|2022-03-22 09:31:00|1139.8||1139.6||1139.8||1139.6||0
1647941470000|2022-03-22 09:31:10|1139.4||1139.4||1139.4||1139.4||12102
1647941480000|2022-03-22 09:31:20|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|10058
1647941490000|2022-03-22 09:31:30|1139.6|1139.2|1139.8|1139.2|1139.8|1139.6|1139.6|1139.2|1257
1647941500000|2022-03-22 09:31:40|1139.6|1139|1139.6|1139|1139.6|1139.2|1139.4|1139|524
1647941510000|2022-03-22 09:31:50|1139.8|1139.2|1139.8|1139.4|1139.8|1139.6|1139.8|1139.2|136
1647941520000|2022-03-22 09:32:00|1140.2|1139.6|1141|1140.4|1141|1140.4|1140.2|1139.6|2889
1647941530000|2022-03-22 09:32:10|1140.8||1140.8||1141||1140.6||500
1647941540000|2022-03-22 09:32:20|1140.6||1140.6||1140.6||1140.6||0
1647941550000|2022-03-22 09:32:30|1140.8||1140.8||1140.8||1140.8||478
1647941560000|2022-03-22 09:32:40|1140.6|1140.6|1141|1140.8|1141.2|1140.8|1140.6|1140.6|5320
1647941570000|2022-03-22 09:32:50|1140.8|1140.6|1141.2|1140.6|1141.2|1141|1140.8|1140.2|4846
1647941580000|2022-03-22 09:33:00|1141.4|1140.8|1141.8|1141.4|1141.8|1141.4|1141.4|1140.8|20847
1647941590000|2022-03-22 09:33:10|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.4|4310
1647941600000|2022-03-22 09:33:20|1141.8|1141.4|1141.4|1141|1141.8|1141.4|1141.4|1141|5634
1647941610000|2022-03-22 09:33:30|1141.2|1140.8|1141|1140.6|1141.4|1140.8|1141|1140.4|6182
1647941620000|2022-03-22 09:33:40|1140.8|1140.4|1141|1140.4|1141|1140.6|1140.8|1140.4|0
1647941630000|2022-03-22 09:33:50|1140.8|1140.6|1141|1140.4|1141|1140.6|1140.8|1140.2|0
1647941640000|2022-03-22 09:34:00|1140.8||1140.8||1141||1140.6||0
1647941670000|2022-03-22 09:34:30|1140.6||1140.8||1140.8||1140.6||1328
1647941680000|2022-03-22 09:34:40|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1647941690000|2022-03-22 09:34:50||1141||1141||1141||1141|1135
1647941700000|2022-03-22 09:35:00||1140.8||1140.6||1140.8||1140.6|7423
1647941710000|2022-03-22 09:35:10|1141|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.4|1190
1647941720000|2022-03-22 09:35:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1647941730000|2022-03-22 09:35:30|1140.6|1140.2|1140.6|1140.4|1140.8|1140.4|1140.6|1140|0
1647941740000|2022-03-22 09:35:40|1140.4|1140.2|1141.2|1140.8|1141.2|1140.8|1140.4|1140|2341
1647941750000|2022-03-22 09:35:50|1141|1140.6|1140.6|1140|1141|1140.6|1140.6|1140|0
1647941760000|2022-03-22 09:36:00|1140.8|1140.2|1141|1140.8|1141|1140.8|1140.8|1140.2|58
1647941770000|2022-03-22 09:36:10|1141.2|1141|1141.2|1141|1141.4|1141|1141.2|1140.8|311
1647941780000|2022-03-22 09:36:20|1141|1140.8|1141|1140.4|1141.2|1140.8|1141|1140.4|2895
1647941790000|2022-03-22 09:36:30|1140.8|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|0
1647941800000|2022-03-22 09:36:40|1140.6|1140.2|1140.8|1140.2|1140.8|1140.2|1140.6|1140.2|0
1647941810000|2022-03-22 09:36:50|1140.6|1140|1140.4|1140|1140.8|1140|1140.4|1139.8|1165
1647941820000|2022-03-22 09:37:00|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1139.8|4176
1647941830000|2022-03-22 09:37:10|1140.8|1140.4|1139.6|1139.4|1141|1140.6|1139.4|1139.2|34309
1647941840000|2022-03-22 09:37:20|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139.2|832
1647941850000|2022-03-22 09:37:30|1139.8|1139.4|1139.8|1139.4|1140|1139.4|1139.6|1139.4|44
1647941860000|2022-03-22 09:37:40|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.6|1139|1601
1647941870000|2022-03-22 09:37:50|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|3999
1647941880000|2022-03-22 09:38:00|1139.4||1139.6||1139.6||1139.4||1401
1647941890000|2022-03-22 09:38:10|1139.4|1139|1139|1138.6|1139.4|1139.2|1139|1138.6|1742
1647941900000|2022-03-22 09:38:20|1138.8|1138.4|1138.2|1137.8|1138.8|1138.4|1138.2|1137.8|6869
1647941910000|2022-03-22 09:38:30|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|485
1647941920000|2022-03-22 09:38:40|1138|1137.6|1138|1137.6|1138.2|1137.6|1138|1137.6|0
1647941930000|2022-03-22 09:38:50|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.2|4972
1647941940000|2022-03-22 09:39:00|1138.2|1138|1138.4|1138|1138.6|1138|1138.2|1137.8|3300
1647941950000|2022-03-22 09:39:10|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.4|3374
1647941960000|2022-03-22 09:39:20|1138.2|1137.4|1138.2|1137.8|1138.4|1137.8|1138|1137.4|255
1647941970000|2022-03-22 09:39:30|1138.4|1138|1139|1138.4|1139|1138.4|1138.2|1138|2289
1647941980000|2022-03-22 09:39:40||1138.6||1138.6||1138.6||1138.6|219
1647942000000|2022-03-22 09:40:00|1139.2|1138.8|1139.2|1138.6|1139.4|1138.8|1139|1138.6|2273
1647942010000|2022-03-22 09:40:10|1139||1139.2||1139.2||1139||0
1647942020000|2022-03-22 09:40:20|1139|1139|1139.2|1138.6|1139.2|1139|1138.8|1138.4|6922
1647942030000|2022-03-22 09:40:30|1139.4|1138.8|1139.4|1139|1139.4|1139|1139.4|1138.8|1247
1647942040000|2022-03-22 09:40:40|1139.2|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.4|3022
1647942060000|2022-03-22 09:41:00|1139.2|1139|1139.4|1139|1139.4|1139|1139|1138.8|2651
1647942070000|2022-03-22 09:41:10|1139.2|1138.8|1138.4|1138|1139.2|1139|1138.4|1138|7557
1647942080000|2022-03-22 09:41:20|1138.6|1138.2|1138.2|1137.8|1138.6|1138.2|1138|1137.6|3660
1647942090000|2022-03-22 09:41:30|1138.4|1137.6|1138.4|1138|1138.4|1138|1138.2|1137.6|0
1647942100000|2022-03-22 09:41:40|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1138.2|1137.8|1809
1647942110000|2022-03-22 09:41:50|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|1564
1647942120000|2022-03-22 09:42:00|1138.4|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138.2|3880
1647942130000|2022-03-22 09:42:10|1139||1138.8||1139||1138.8||212
1647942150000|2022-03-22 09:42:30||1138.6||1138.4||1138.6||1138.4|825
1647942160000|2022-03-22 09:42:40|1138.6|1138.2|1138.6|1138|1138.6|1138.2|1138.6|1138|2915
1647942180000|2022-03-22 09:43:00|1138.8|1138.2|1140|1139.8|1140|1139.8|1138.8|1138.2|21371
1647942190000|2022-03-22 09:43:10|1139.8|1139.6|1140.6|1140.4|1140.8|1140.4|1139.8|1139.6|183488
1647942200000|2022-03-22 09:43:20|1140.4|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140.2|1588
1647942210000|2022-03-22 09:43:30|1140.4||1140.6||1140.6||1140.4||612
1647942240000|2022-03-22 09:44:00|1140.8|1140.4|1141.4|1141|1141.4|1141|1140.8|1140.4|15977
1647942250000|2022-03-22 09:44:10|1141.2||1141.4||1141.4||1141.2||0
1647942270000|2022-03-22 09:44:30|1141.2|1141.2|1140.4|1140|1141.2|1141.2|1140.2|1140|38938
1647942280000|2022-03-22 09:44:40|1140.2||1140.4||1140.4||1140.2||1
1647942290000|2022-03-22 09:44:50|1140.2|1139.8|1140.4|1139.8|1140.4|1140|1140.2|1139.8|4860
1647942310000|2022-03-22 09:45:10|1140.6|1140|1140.4|1140.2|1140.6|1140.2|1140.4|1140|1054
1647942320000|2022-03-22 09:45:20||1140||1140||1140.2||1140|1958
1647942330000|2022-03-22 09:45:30|||||||||200
1647942350000|2022-03-22 09:45:50|1140.6|1140.2|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|1609
1647942360000|2022-03-22 09:46:00|1141.2|1141|1141.4|1141|1141.6|1141|1141|1140.4|47040
1647942370000|2022-03-22 09:46:10|1141.6|1140.8|1141.6|1141.4|1141.6|1141.4|1141.4|1140.8|1851
1647942380000|2022-03-22 09:46:20|1141.8|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.6|2047
1647942390000|2022-03-22 09:46:30|1141.6|1141.4|1142|1141.6|1142.2|1142|1141.4|1140.8|65592
1647942400000|2022-03-22 09:46:40|1142.2|1141.8|1141.4|1140.8|1142.2|1141.8|1141.4|1140.8|5768
1647942410000|2022-03-22 09:46:50|1141.2|1140.6|1141.4|1141|1141.4|1141|1140.8|1140.4|14961
1647942420000|2022-03-22 09:47:00|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|250
1647942430000|2022-03-22 09:47:10|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|9440
1647942440000|2022-03-22 09:47:20|1142|1141.6|1142|1141.6|1142|1141.6|1142|1141.6|270
1647942450000|2022-03-22 09:47:30|1142.2|1141.8|1142.4|1141.8|1142.8|1142.4|1142.2|1141.8|21638
1647942460000|2022-03-22 09:47:40|1142.6|1142|1141.8|1141.4|1142.6|1142|1141.8|1141.4|16769
1647942470000|2022-03-22 09:47:50|1142|1141.6|1142.2|1141.8|1142.2|1141.8|1142|1141.6|0
1647942480000|2022-03-22 09:48:00|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|3313
1647942490000|2022-03-22 09:48:10|1142.8|1142.4|1142.8|1142.2|1142.8|1142.6|1142.6|1142.2|3613
1647942500000|2022-03-22 09:48:20||1142.4||1142.4||1142.4||1142.4|0
1647942510000|2022-03-22 09:48:30|1143|1142.6|1142.4|1142|1143|1142.6|1142.4|1141.8|41063
1647942520000|2022-03-22 09:48:40|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1126
1647942530000|2022-03-22 09:48:50|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|72
1647942540000|2022-03-22 09:49:00|1142.6|1142.2|1142.6|1142.2|1142.8|1142.6|1142.6|1142|4885
1647942550000|2022-03-22 09:49:10|1142.4|1142|1141.2|1140.8|1142.4|1142|1141.2|1140.8|15785
1647942560000|2022-03-22 09:49:20|1141.4|1141.2|1141.8|1141.2|1141.8|1141.2|1141.4|1141|600
1647942570000|2022-03-22 09:49:30|1141.6||1141.4||1141.6||1141.4||0
1647942580000|2022-03-22 09:49:40|1141.2|1141|1141.2|1140.6|1141.2|1141|1141|1140.4|1397
1647942590000|2022-03-22 09:49:50|1141.4|1140.8|1141.6|1141.4|1141.6|1141.4|1141.4|1140.8|523
1647942600000|2022-03-22 09:50:00|1141.8|1141.6|1141.8|1141.6|1141.8|1141.6|1141.6|1141.4|22038
1647942610000|2022-03-22 09:50:10|1142|1141.8|1143|1142.6|1143|1142.6|1142|1141.6|26399
1647942620000|2022-03-22 09:50:20|1143.2|1142.8|1143.6|1143.2|1143.8|1143.4|1143.2|1142.8|8161
1647942630000|2022-03-22 09:50:30|1143.8|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|7932
1647942640000|2022-03-22 09:50:40|1143.8|1143.2|1143.8|1143.4|1143.8|1143.4|1143.4|1143.2|5000
1647942650000|2022-03-22 09:50:50|1143.6|1143.2|1143.2|1143|1143.6|1143.4|1143.2|1142.8|7758
1647942660000|2022-03-22 09:51:00|1143.4|1143.2|1144.2|1144|1144.8|1144.2|1143.4|1143.2|25635
1647942670000|2022-03-22 09:51:10|1144|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.4|3263
1647942690000|2022-03-22 09:51:30|1144|1143.6|1144.6|1144|1144.6|1144|1144|1143.6|1595
1647942700000|2022-03-22 09:51:40|1144.4||1144.2||1144.6||1144.2||219
1647942710000|2022-03-22 09:51:50|1144.4||1144.6||1144.6||1144.4||670
1647942720000|2022-03-22 09:52:00|1144.8|1144.2|1144.8|1144.6|1144.8|1144.6|1144.6|1144.2|12262
1647942730000|2022-03-22 09:52:10|1144.6|1144.2|1144.4|1144.2|1144.6|1144.4|1144.4|1144|11313
1647942740000|2022-03-22 09:52:20|||||||||219
1647942750000|2022-03-22 09:52:30|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.4|0
1647942760000|2022-03-22 09:52:40|1144.6|1144.6|1144.6|1144|1144.8|1144.6|1144|1143.8|8806
1647942770000|2022-03-22 09:52:50|1144.8|1144.2|1144.8|1144.2|1144.8|1144.4|1144.8|1144.2|0
1647942780000|2022-03-22 09:53:00|1145|1144.4|1145|1144.8|1145|1144.8|1145|1144.4|22382
1647942790000|2022-03-22 09:53:10|1145.2|1144.6|1144.4|1144|1145.2|1144.8|1144.4|1144|10703
1647942800000|2022-03-22 09:53:20|1144.2|1143.8|1143.8|1143.4|1144.4|1144|1143.8|1143.2|4527
1647942810000|2022-03-22 09:53:30|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1647942820000|2022-03-22 09:53:40|1143|1142.8|1143|1142.4|1143.6|1143.2|1142.8|1142.2|17211
1647942830000|2022-03-22 09:53:50|1143.2|1142.6|1143.4|1143|1143.6|1143.2|1143.2|1142.6|3129
1647942850000|2022-03-22 09:54:10|1143.2||1143.4||1143.4||1143.2||0
1647942860000|2022-03-22 09:54:20|1143.6|1143.2|1144.4|1144|1144.6|1144|1143.4|1143|7073
1647942870000|2022-03-22 09:54:30|1144.6|1144.2|1145|1144.8|1145.2|1144.8|1144.6|1144.2|15293
1647942880000|2022-03-22 09:54:40|1145.2|1145|1145.4|1145.2|1145.8|1145.6|1145.2|1145|19345
1647942890000|2022-03-22 09:54:50|1145.2|1145|1145.6|1145|1145.6|1145.2|1145.2|1144.8|8896
1647942900000|2022-03-22 09:55:00|1145.8|1145.2|1145.8|1145.4|1145.8|1145.4|1145.8|1145|2320
1647942910000|2022-03-22 09:55:10|1145.6|1145|1145.4|1145|1145.6|1145|1145.4|1145|10000
1647942920000|2022-03-22 09:55:20||1145.2||1145.2||1145.2||1145|0
1647942930000|2022-03-22 09:55:30|1145.6|1145|1145.4|1145|1145.6|1145.2|1145.4|1145|2935
1647942940000|2022-03-22 09:55:40|1145.6|1145.2|1145.4|1145.2|1145.8|1145.4|1145.4|1145.2|3047
1647942950000|2022-03-22 09:55:50|1145.2|1145|1145.4|1145|1145.4|1145|1145|1144.8|5983
1647942960000|2022-03-22 09:56:00|1145.6|1145.2|1145.6|1145.4|1145.8|1145.4|1145.6|1145|3440
1647942970000|2022-03-22 09:56:10|1145.8|1145.2|1145.8|1145.4|1145.8|1145.4|1145.4|1145.2|12017
1647942980000|2022-03-22 09:56:20|1146|1145.6|1146.8|1146.2|1146.8|1146.4|1146|1145.6|4436
1647942990000|2022-03-22 09:56:30|1146.6||1146.4||1146.6||1146.4||5454
1647943000000|2022-03-22 09:56:40|1146.2|1146|1146.2|1146|1146.4|1146|1146.2|1145.8|8334
1647943010000|2022-03-22 09:56:50|1146.4|1146.2|1146.8|1146.4|1146.8|1146.4|1146.4|1146|1524
1647943020000|2022-03-22 09:57:00|1146.6|1146.2|1146.6|1146.4|1146.6|1146.4|1146.6|1146.2|0
1647943030000|2022-03-22 09:57:10|1146.8|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.6|3505
1647943040000|2022-03-22 09:57:20|1147.2|1146.8|1147.4|1147.2|1147.4|1147.2|1147.2|1146.8|850
1647943050000|2022-03-22 09:57:30|1147.6|1147.4|1147.6|1147.2|1148|1147.6|1147.2|1147|27399
1647943060000|2022-03-22 09:57:40|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|139
1647943070000|2022-03-22 09:57:50|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|583
1647943080000|2022-03-22 09:58:00|1147.8|1147.8|1148.2|1147.8|1148.8|1148.4|1147.8|1147.6|29291
1647943090000|2022-03-22 09:58:10|1148.4|1148|1148.4|1148|1148.6|1148.2|1148.4|1148|605
1647943100000|2022-03-22 09:58:20|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|38
1647943110000|2022-03-22 09:58:30|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.6|5
1647943120000|2022-03-22 09:58:40|1149.2|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|10264
1647943130000|2022-03-22 09:58:50|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|3700
1647943140000|2022-03-22 09:59:00|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|8628
1647943150000|2022-03-22 09:59:10|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.8|4521
1647943160000|2022-03-22 09:59:20|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.4|648
1647943170000|2022-03-22 09:59:30||1148.8||1148.8||1148.8||1148.8|0
1647943180000|2022-03-22 09:59:40|1149.2||1149.2||1149.2||1149||870
1647943190000|2022-03-22 09:59:50|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|1887
1647943200000|2022-03-22 10:00:00|1149.4|1149|1150|1149.8|1150|1149.8|1149.4|1149|116765
1647943210000|2022-03-22 10:00:10|1149.8|1149.6|1149.8|1149.6|1149.8|1149.6|1149.6|1149.4|11041
1647943220000|2022-03-22 10:00:20|1150|1149.8|1150|1149.6|1150|1149.8|1150|1149.6|123
1647943230000|2022-03-22 10:00:30|1149.8|1149.4|1149|1148.8|1149.8|1149.4|1149|1148.8|10031
1647943240000|2022-03-22 10:00:40|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|3419
1647943270000|2022-03-22 10:01:10|1148.6|1148.4|1147.8|1147.4|1148.8|1148.4|1147.6|1147.2|16410
1647943280000|2022-03-22 10:01:20|1147.6|1147.2|1147.4|1147.2|1147.6|1147.4|1147.4|1147.2|100
1647943290000|2022-03-22 10:01:30|1147.6|1147.4|1147.6|1147.2|1147.6|1147.4|1147.4|1147.2|1472
1647943300000|2022-03-22 10:01:40|||||||||493
1647943310000|2022-03-22 10:01:50|1147.4|1147|1147|1146.6|1147.4|1147.2|1147|1146.4|2703
1647943320000|2022-03-22 10:02:00|1146.8|1146.4|1146.2|1146|1146.8|1146.4|1146.2|1146|5544
1647943330000|2022-03-22 10:02:10|1146.4|1145.8|1146.6|1146.2|1147.2|1146.6|1145.8|1145.4|71942
1647943340000|2022-03-22 10:02:20|1146.4|1146|1146.4|1146.2|1146.4|1146.2|1146.4|1146|382
1647943350000|2022-03-22 10:02:30|1146.6|1146.4|1146.6|1146.2|1147|1146.4|1146.6|1146.2|1663
1647943360000|2022-03-22 10:02:40|1146.4|1146|1146.6|1146.2|1146.6|1146.2|1146.2|1145.8|6160
1647943370000|2022-03-22 10:02:50|1146.8|1146.4|1147.4|1147|1147.4|1147|1146.6|1146.4|5036
1647943380000|2022-03-22 10:03:00|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|8567
1647943390000|2022-03-22 10:03:10|1147.2|1147|1147.6|1147.2|1147.6|1147.2|1147|1146.8|1275
1647943400000|2022-03-22 10:03:20|1147.8||1147.8||1147.8||1147.8||2538
1647943410000|2022-03-22 10:03:30|1147.6|1147|1147|1146.6|1147.6|1147|1146.8|1146.6|7604
1647943420000|2022-03-22 10:03:40|1146.6|1146.4|1147.2|1146.6|1147.2|1146.6|1146.4|1146|4117
1647943430000|2022-03-22 10:03:50|1147|1146.8|1146.8|1146.4|1147.2|1146.8|1146.8|1146.4|4263
1647943440000|2022-03-22 10:04:00|1147|1146.6|1147.6|1147.2|1148.2|1147.6|1147|1146.6|14410
1647943450000|2022-03-22 10:04:10|1147.8|1147.4|1147|1146.6|1148|1147.6|1147|1146.6|5079
1647943460000|2022-03-22 10:04:20|1146.8|1146.4|1147.2|1146.6|1147.2|1146.6|1146.4|1145.8|10090
1647943470000|2022-03-22 10:04:30||1146.8||1146.8||1146.8||1146.8|0
1647943480000|2022-03-22 10:04:40|1147.4|1147|1147.2|1146.8|1147.6|1147.2|1147.2|1146.8|4485
1647943500000|2022-03-22 10:05:00|1147.4|1147|1148.4|1148.2|1148.6|1148.2|1147.4|1147|19451
1647943510000|2022-03-22 10:05:10|1148.6|1148|1148.2|1147.8|1148.6|1148|1148|1147.4|6508
1647943520000|2022-03-22 10:05:20|1148.4||1148.4||1148.4||1148.4||0
1647943530000|2022-03-22 10:05:30|1148.6|1148|1148.6|1148.2|1148.8|1148.4|1148.6|1148|0
1647943540000|2022-03-22 10:05:40|1148.8||1148.8||1148.8||1148.6||0
1647943560000|2022-03-22 10:06:00|1148.6|1148.4|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|2116
1647943570000|2022-03-22 10:06:10|1148.8|1148.4|1149|1148.6|1149|1148.6|1148.8|1148.4|2615
1647943580000|2022-03-22 10:06:20|1149.2|1148.8|1149.8|1149.4|1149.8|1149.4|1149.2|1148.8|3550
1647943590000|2022-03-22 10:06:30|1150|1149.6|1150.6|1150.2|1151|1150.4|1150|1149.6|1762
1647943600000|2022-03-22 10:06:40|1150.2|1150|1150|1149.6|1150.2|1150|1150|1149.6|11670
1647943620000|2022-03-22 10:07:00|1149.8|1149.8|1150.2|1149.8|1150.2|1150|1149.8|1149.8|3650
1647943630000|2022-03-22 10:07:10|1150|1149.6|1150|1149.4|1150|1149.6|1149.6|1149.4|4662
1647943640000|2022-03-22 10:07:20|1149.8|1149.6|1150|1149.8|1150|1149.8|1149.8|1149.6|9629
1647943650000|2022-03-22 10:07:30||1149.6||1149.6||1149.6||1149.6|1066
1647943670000|2022-03-22 10:07:50|||||||||123
1647943680000|2022-03-22 10:08:00||1149.8||1149.8||1149.8||1149.6|350
1647943690000|2022-03-22 10:08:10|1149.8|1149.6|1149.8|1149.4|1149.8|1149.8|1149.8|1149.4|3093
1647943700000|2022-03-22 10:08:20|1149.6|1149.6|1150|1149.6|1150|1149.6|1149.6|1149.4|12391
1647943710000|2022-03-22 10:08:30||1149.8||1149.6||1149.8||1149.6|5758
1647943720000|2022-03-22 10:08:40||1149.8||1149.8||1149.8||1149.8|2388
1647943730000|2022-03-22 10:08:50|1149.8|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|9694
1647943740000|2022-03-22 10:09:00|1149.6|1149.2|1149.8|1149.2|1149.8|1149.2|1149.4|1149|5935
1647943750000|2022-03-22 10:09:10|1149.6|1149.4|1149.6|1149.2|1149.6|1149.4|1149.6|1149.2|5
1647943760000|2022-03-22 10:09:20|1149.4|1149.4|1149.6|1149.4|1149.6|1149.4|1149.4|1149.2|5135
1647943780000|2022-03-22 10:09:40|1149.8|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|4226
1647943790000|2022-03-22 10:09:50|1150|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|8086
1647943800000|2022-03-22 10:10:00|1149.6|1149.6|1150|1149.8|1150|1149.8|1149.6|1149.6|2104
1647943810000|2022-03-22 10:10:10|1149.8|1149.6|1149.8|1149.4|1149.8|1149.6|1149.8|1149.4|7531
1647943820000|2022-03-22 10:10:20|1150|1149.6|1150|1149.8|1150|1149.8|1149.8|1149.6|3600
1647943830000|2022-03-22 10:10:30|1150.2|1150|1150.4|1150.2|1150.4|1150.2|1150.2|1150|5051
1647943840000|2022-03-22 10:10:40|1150.2|1150|1150|1149.8|1150.2|1150|1150|1149.8|7393
1647943850000|2022-03-22 10:10:50|1149.8|1149.6|1151|1150.6|1151|1150.6|1149.8|1149.6|20000
1647943860000|2022-03-22 10:11:00|1151.2|1150.8|1151.6|1151.2|1151.6|1151.2|1151.2|1150.8|2996
1647943870000|2022-03-22 10:11:10|1151.4|1151|1151.4|1151|1151.4|1151|1151.2|1151|8029
1647943880000|2022-03-22 10:11:20|1151.2|1150.8|1151.4|1151|1151.4|1151|1150.8|1150.6|18047
1647943890000|2022-03-22 10:11:30|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|597
1647943900000|2022-03-22 10:11:40|1151.4|1151|1151.8|1151.4|1151.8|1151.6|1151.4|1151|6124
1647943910000|2022-03-22 10:11:50|1151.4|1151.2|1152.4|1152|1152.8|1152.2|1151.4|1151.2|8000
1647943920000|2022-03-22 10:12:00|1152.2||1152.2||1152.2||1152.2||0
1647943930000|2022-03-22 10:12:10|1152.4|1152.2|1153|1152.6|1153|1152.6|1152.4|1152.2|5376
1647943940000|2022-03-22 10:12:20||1152.8||1152.8||1152.8||1152.8|0
1647943950000|2022-03-22 10:12:30|1153.2|1153|1153.4|1153.2|1153.4|1153.2|1153.2|1153|525
1647943970000|2022-03-22 10:12:50|1153.6|1153.4|1153.4|1153.2|1153.8|1153.4|1153.4|1153.2|4175
1647943980000|2022-03-22 10:13:00|1153.2|1153|1153.2|1153|1153.2|1153|1153.2|1152.8|13946
1647943990000|2022-03-22 10:13:10||1152.8||1153||1153||1152.8|1409
1647944000000|2022-03-22 10:13:20|1153.4|1153.2|1153.4|1153|1153.4|1153.2|1153.4|1153|676
1647944010000|2022-03-22 10:13:30|1153.6|1153.2|1153.4|1153.2|1153.6|1153.2|1153.4|1153|1500
1647944020000|2022-03-22 10:13:40|1153.6|1153|1154|1153.6|1154|1153.6|1153.6|1153|3238
1647944030000|2022-03-22 10:13:50|1153.8|1153.8|1153.8|1153.6|1154|1153.8|1153.8|1153.2|8815
1647944040000|2022-03-22 10:14:00|1154|1153.4|1153.8|1153.6|1154|1153.8|1153.4|1153|17087
1647944050000|2022-03-22 10:14:10|1154|1153.4|1154.4|1154|1154.4|1154|1153.6|1153.4|11972
1647944070000|2022-03-22 10:14:30|1154.2|1153.8|1153.8|1153.4|1154.2|1154|1153.8|1153.4|11330
1647944080000|2022-03-22 10:14:40|1153.6|1153.2|1153.4|1153|1153.6|1153.4|1153.4|1153|5199
1647944090000|2022-03-22 10:14:50|1153.2|1152.8|1152.6|1152.4|1153.2|1152.8|1152.6|1152.4|4067
1647944100000|2022-03-22 10:15:00|1152.8|1152.6|1153|1152.6|1153.2|1152.6|1152.8|1152.6|5211
1647944110000|2022-03-22 10:15:10|1152.8|1152.4|1152|1151.6|1152.8|1152.4|1151.8|1151.4|8671
1647944120000|2022-03-22 10:15:20|1151.8|1151.8|1151.8|1151.4|1152|1151.8|1151.8|1151.4|5346
1647944130000|2022-03-22 10:15:30|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.4|0
1647944140000|2022-03-22 10:15:40|1151.8|1151.4|1151.8|1151.4|1152|1151.4|1151.8|1151.4|2748
1647944150000|2022-03-22 10:15:50|1152|1151.6|1152|1151.4|1152|1151.6|1152|1151.4|0
1647944160000|2022-03-22 10:16:00|1152.2|1151.6|1151.8|1151.6|1152.4|1151.8|1151.8|1151.6|2316
1647944170000|2022-03-22 10:16:10|1151.6|1151.4|1151|1150.6|1151.6|1151.4|1151|1150.4|5287
1647944180000|2022-03-22 10:16:20|1151.2|1150.8|1151.4|1150.8|1151.4|1150.8|1151.2|1150.8|2340
1647944190000|2022-03-22 10:16:30|1151.2|1151|1151.2|1151|1151.4|1151|1151.2|1151|0
1647944200000|2022-03-22 10:16:40|1151|1150.8|1150.4|1150|1151|1150.8|1150.4|1150|11003
1647944210000|2022-03-22 10:16:50|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|90
1647944220000|2022-03-22 10:17:00|1150.8|1150.4|1151.6|1151.2|1151.6|1151.2|1150.8|1150.4|5263
1647944230000|2022-03-22 10:17:10|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|700
1647944240000|2022-03-22 10:17:20||1151.6||1151.6||1151.6||1151.6|0
1647944250000|2022-03-22 10:17:30|1152|1151.4|1151.8|1151.4|1152|1151.4|1151.6|1151.4|2703
1647944260000|2022-03-22 10:17:40|1152|1151.6|1151.8|1151.6|1152|1151.6|1151.8|1151.6|1350
1647944270000|2022-03-22 10:17:50|1151.6|1151.4|1150.8|1150.4|1152|1151.4|1150.8|1150.4|9084
1647944280000|2022-03-22 10:18:00|1150.6|1150.2|1151.2|1150.8|1151.2|1150.8|1150.6|1150.2|2392
1647944290000|2022-03-22 10:18:10|1151.4|1151|1151.8|1151.4|1151.8|1151.4|1151.4|1151|174
1647944320000|2022-03-22 10:18:40|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|877
1647944330000|2022-03-22 10:18:50|1151.4||1151.4||1151.4||1151.4||0
1647944350000|2022-03-22 10:19:10|1151.6|1151.4|1151.6|1151.2|1151.6|1151.4|1151.6|1151.2|12
1647944360000|2022-03-22 10:19:20|1151.8|1151.4|1152|1151.6|1152.2|1151.8|1151.8|1151.4|10589
1647944370000|2022-03-22 10:19:30|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.6|2040
1647944380000|2022-03-22 10:19:40|1152|1151.6|1152|1151.4|1152.2|1151.6|1151.6|1151.4|11916
1647944390000|2022-03-22 10:19:50|1151.8|1151.6|1152|1151.4|1152|1151.6|1151.8|1151.4|0
1647944400000|2022-03-22 10:20:00|1151.8|1151.2|1152|1151.4|1152|1151.4|1151.2|1151|10482
1647944410000|2022-03-22 10:20:10|1152.2|1152|1152.4|1152|1152.6|1152.2|1152|1151.6|32389
1647944440000|2022-03-22 10:20:40|1152.6|1152.2|1152.8|1152.6|1153|1152.6|1152.6|1152.2|4266
1647944450000|2022-03-22 10:20:50|1152.6|1152.4|1152.6|1152.2|1152.8|1152.6|1152.4|1152|11290
1647944460000|2022-03-22 10:21:00|1152.8|1152.4|1153|1152.8|1153|1152.8|1152.8|1152.4|2109
1647944470000|2022-03-22 10:21:10|1153.2|1153|1153|1152.6|1153.4|1153|1153|1152.6|9247
1647944480000|2022-03-22 10:21:20|1152.8||1153||1153.2||1152.8||0
1647944490000|2022-03-22 10:21:30|1152.8|1152.4|1153|1152.4|1153|1152.4|1152.6|1152.2|4899
1647944500000|2022-03-22 10:21:40|1152.8||1152.6||1152.8||1152.6||2095
1647944520000|2022-03-22 10:22:00|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|488
1647944530000|2022-03-22 10:22:10|1153.2|1152.8|1153.6|1153.2|1153.8|1153.2|1153.2|1152.8|1633
1647944540000|2022-03-22 10:22:20|1153.4||1153.6||1153.6||1153.4||1014
1647944550000|2022-03-22 10:22:30|1153.4|1153.4|1153.6|1153|1153.6|1153.4|1153.2|1153|9576
1647944560000|2022-03-22 10:22:40|1153.4|1152.8|1152.8|1152.4|1153.4|1153|1152.8|1152.2|10320
1647944570000|2022-03-22 10:22:50|1153|1152.2|1152.8|1152.4|1153|1152.6|1152.8|1152.2|0
1647944580000|2022-03-22 10:23:00|1153|1152.6|1153.2|1152.8|1153.2|1153|1153|1152.6|4412
1647944590000|2022-03-22 10:23:10|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.6|1152.2|5222
1647944600000|2022-03-22 10:23:20|1152.4||1152.6||1152.6||1152.4||0
1647944610000|2022-03-22 10:23:30|1152.4|1152|1153|1152.4|1153|1152.4|1152.2|1152|5528
1647944620000|2022-03-22 10:23:40|1152.8|1152.2|1152.6|1152.2|1152.8|1152.4|1152.4|1152|2157
1647944630000|2022-03-22 10:23:50|1152.8|1152.4|1152.6|1152.4|1152.8|1152.4|1152.6|1152.4|0
1647944640000|2022-03-22 10:24:00|1152.8|1152.6|1152.8|1152.6|1153.2|1152.8|1152.6|1152.4|7892
1647944660000|2022-03-22 10:24:20|1152.6|1152.4|1152.4|1152.2|1152.8|1152.4|1152.4|1152|7284
1647944670000|2022-03-22 10:24:30|1152.6|1152.4|1154.2|1153.8|1155.2|1154.6|1152.6|1152.4|129808
1647944680000|2022-03-22 10:24:40|1154.4|1154|1154.2|1153.8|1154.8|1154.2|1153.8|1153.4|52737
1647944690000|2022-03-22 10:24:50|1154|1153.6|1153.8|1153.6|1154|1153.6|1153.2|1152.8|4409
1647944700000|2022-03-22 10:25:00||1153.4||1153.4||1153.4||1153.4|1251
1647944710000|2022-03-22 10:25:10|1153.6|1153.2|1154.2|1153.6|1154.2|1153.6|1153.6|1153|9218
1647944720000|2022-03-22 10:25:20|1154|1153.4|1154.2|1153.6|1154.2|1153.8|1153.6|1153.2|8121
1647944730000|2022-03-22 10:25:30|1154|1153.4|1153.8|1153.4|1154|1153.6|1153.8|1153.4|2061
1647944740000|2022-03-22 10:25:40|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153|4938
1647944750000|2022-03-22 10:25:50|1153.6|1153.2|1153.8|1153.4|1153.8|1153.6|1153.6|1153.2|0
1647944760000|2022-03-22 10:26:00|1154|1153.6|1154|1153.6|1154|1153.8|1153.8|1153.6|3164
1647944770000|2022-03-22 10:26:10|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|9779
1647944780000|2022-03-22 10:26:20|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|600
1647944790000|2022-03-22 10:26:30|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.4|385
1647944800000|2022-03-22 10:26:40|1153.8|1153.4|1153.4|1153|1154|1153.4|1153.2|1152.8|4787
1647944810000|2022-03-22 10:26:50|1153.2|1152.8|1153.4|1152.8|1153.4|1152.8|1153.2|1152.8|1361
1647944820000|2022-03-22 10:27:00|1153.6|1153|1153.8|1153.4|1153.8|1153.4|1153.4|1153|467
1647944830000|2022-03-22 10:27:10|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153.2|1149
1647944840000|2022-03-22 10:27:20|1153.4|1153|1153.2|1152.8|1153.6|1153|1153.2|1152.8|3311
1647944850000|2022-03-22 10:27:30|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|420
1647944860000|2022-03-22 10:27:40|1153.4|1153|1153.4|1152.8|1153.4|1153|1153.2|1152.8|600
1647944870000|2022-03-22 10:27:50|1153.2|1153|1153.4|1152.8|1153.4|1153|1153|1152.4|6351
1647944880000|2022-03-22 10:28:00|1153.6|1153|1153.6|1153.2|1153.8|1153.4|1153.4|1152.8|18098
1647944890000|2022-03-22 10:28:10|1153.4|1153|1153.6|1153|1153.6|1153|1153.4|1153|781
1647944900000|2022-03-22 10:28:20|1153.4|1152.8|1153.2|1152.8|1153.4|1152.8|1153|1152.8|579
1647944910000|2022-03-22 10:28:30|1153|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.4|3564
1647944920000|2022-03-22 10:28:40|1152.8|1152.4|1152.8|1152.2|1152.8|1152.6|1152.6|1152.2|1979
1647944930000|2022-03-22 10:28:50||1152.4||1152.2||1152.4||1152.2|0
1647944940000|2022-03-22 10:29:00|1153|1152.4|1153|1152.6|1153|1152.8|1152.8|1152.4|3967
1647944950000|2022-03-22 10:29:10|1152.8|1152.8|1152.8|1152.4|1153|1152.8|1152.8|1152.4|2258
1647944960000|2022-03-22 10:29:20|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.2|1151.8|10314
1647944970000|2022-03-22 10:29:30|1152.2|1152.2|1152.4|1152|1152.4|1152.2|1152.2|1152|5159
1647944980000|2022-03-22 10:29:40||1152.2||1152||1152.2||1152|0
1647944990000|2022-03-22 10:29:50|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|2333
1647945000000|2022-03-22 10:30:00||1152||1152||1152||1152|0
1647945020000|2022-03-22 10:30:20|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|10190
1647945030000|2022-03-22 10:30:30|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1151.8|5082
1647945040000|2022-03-22 10:30:40||1151.8||1152||1152||1151.8|0
1647945050000|2022-03-22 10:30:50|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|7158
1647945060000|2022-03-22 10:31:00|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.2|1152|6508
1647945070000|2022-03-22 10:31:10|1152.4|1152|1152.4|1152|1152.4|1152|1152.4|1152|4187
1647945080000|2022-03-22 10:31:20|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|4943
1647945090000|2022-03-22 10:31:30|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|0
1647945110000|2022-03-22 10:31:50|1152.6|1152.2|1153.2|1152.8|1153.2|1152.8|1152.6|1152.2|10858
1647945120000|2022-03-22 10:32:00|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1153|1152.6|341
1647945130000|2022-03-22 10:32:10|1153|1153|1153.2|1152.8|1153.4|1153|1153|1152.6|6592
1647945140000|2022-03-22 10:32:20|1153|1152.6|1153.2|1152.6|1153.2|1152.8|1153|1152.6|1769
1647945150000|2022-03-22 10:32:30|1153|1152.8|1153.2|1152.6|1153.2|1152.8|1152.8|1152.6|0
1647945160000|2022-03-22 10:32:40|1153|1152.8|1153|1152.8|1153|1152.8|1153|1152.6|0
1647945170000|2022-03-22 10:32:50|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.4|6950
1647945180000|2022-03-22 10:33:00|1152.8|1152.8|1152.8|1152.4|1153|1152.8|1152.4|1152.2|17518
1647945190000|2022-03-22 10:33:10|1152.6|1152.2|1152.8|1152.2|1152.8|1152.2|1152.2|1151.8|7488
1647945200000|2022-03-22 10:33:20|1152.6|1152.4|1153|1152.6|1153|1152.8|1152.6|1152.4|15008
1647945210000|2022-03-22 10:33:30|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|100
1647945220000|2022-03-22 10:33:40|1152.8|1152.4|1153|1152.4|1153|1152.6|1152.8|1152.4|706
1647945230000|2022-03-22 10:33:50|1152.8|1152.6|1153.2|1152.6|1153.2|1152.8|1152.8|1152.6|6149
1647945240000|2022-03-22 10:34:00|1153|1152.4|1152.4|1152.2|1153|1152.4|1152.2|1151.8|16855
1647945250000|2022-03-22 10:34:10|1152.2|1152|1152.2|1151.8|1152.2|1152.2|1152.2|1151.8|7913
1647945260000|2022-03-22 10:34:20|1152|1152|1152.2|1151.8|1152.2|1152|1152|1151.8|716
1647945270000|2022-03-22 10:34:30|1152||1152||1152.2||1152||9576
1647945280000|2022-03-22 10:34:40|1152.2|1151.6|1151.8|1151.6|1152.2|1151.8|1151.8|1151.4|12552
1647945290000|2022-03-22 10:34:50|1151.6|1151.4|1151.4|1151.2|1151.6|1151.4|1151.4|1151.2|4051
1647945300000|2022-03-22 10:35:00|1151.2|1151|1151|1150.6|1151.4|1151|1150.8|1150.4|5423
1647945310000|2022-03-22 10:35:10|1150.8|1150.4|1150.8|1150.4|1151|1150.6|1150.6|1150.4|1138
1647945320000|2022-03-22 10:35:20|1150.6|1150.2|1151.2|1150.6|1151.8|1151.4|1150.4|1150.2|20503
1647945330000|2022-03-22 10:35:30|1151|1150.8|1151.2|1150.8|1151.2|1151|1150.8|1150.4|5527
1647945340000|2022-03-22 10:35:40|1151.4|1151|1151|1150.6|1151.4|1151|1150.8|1150.4|4152
1647945350000|2022-03-22 10:35:50|1151.2|1150.4|1150.8|1150.4|1151.2|1150.6|1150.8|1150.4|800
1647945360000|2022-03-22 10:36:00|1151|1150.6|1151.6|1151|1151.8|1151.4|1150.8|1150.6|13464
1647945370000|2022-03-22 10:36:10||1151.2||1151.2||1151.2||1151|0
1647945380000|2022-03-22 10:36:20|1151.4|1151|1151.8|1151.4|1151.8|1151.4|1151.2|1150.8|10756
1647945390000|2022-03-22 10:36:30|1151.6|1151.6|1151.8|1151.6|1151.8|1151.6|1151.6|1151.4|3484
1647945400000|2022-03-22 10:36:40|1151.6|1151.4|1151.4|1151|1151.6|1151.4|1151.4|1151|4444
1647945410000|2022-03-22 10:36:50|1151.2|1150.8|1150.4|1150|1151.2|1151|1150.4|1150|5163
1647945420000|2022-03-22 10:37:00|1150.2|1149.8|1149.8|1149.2|1150.6|1150.2|1149.4|1149|54227
1647945430000|2022-03-22 10:37:10|1149.6|1149.4|1149.4|1149|1149.6|1149.4|1149.4|1149|0
1647945440000|2022-03-22 10:37:20|1149.6|1149.2|1149.6|1149|1149.8|1149.2|1149.4|1149|0
1647945450000|2022-03-22 10:37:30|1149.4|1149.2|1149.4|1148.8|1149.6|1149.2|1149.2|1148.6|2608
1647945460000|2022-03-22 10:37:40|1149.2|1149|1149.4|1149|1149.4|1149|1149.2|1148.8|1457
1647945470000|2022-03-22 10:37:50|1149.2|1148.8|1149|1148.4|1149.2|1148.8|1148.8|1148.4|8579
1647945480000|2022-03-22 10:38:00|1148.8|1148.6|1150|1149.6|1150.2|1149.6|1148.8|1148.6|5319
1647945490000|2022-03-22 10:38:10|1149.8|1149.8|1149.2|1148.8|1149.8|1149.8|1149.2|1148.8|12563
1647945500000|2022-03-22 10:38:20|1149|1148.6|1149.6|1149|1149.6|1149.2|1148.8|1148.4|3599
1647945510000|2022-03-22 10:38:30|1149.8|1149.2|1150|1149.4|1150|1149.4|1149.8|1149|368
1647945520000|2022-03-22 10:38:40|1149.8|1149.2|1149.6|1149.2|1149.8|1149.2|1149.4|1149|6287
1647945530000|2022-03-22 10:38:50|1149.4||1149.6||1149.6||1149.4||0
1647945540000|2022-03-22 10:39:00|1149|1148.8|1149.2|1148.8|1149.6|1149.2|1149|1148.8|32860
1647945550000|2022-03-22 10:39:10|||||||||224
1647945560000|2022-03-22 10:39:20|1149.4|1149|1150|1149.6|1150|1149.6|1149.4|1149|3345
1647945580000|2022-03-22 10:39:40|1149.8|1149.8|1149.8|1149.6|1149.8|1149.8|1149.8|1149.6|2320
1647945590000|2022-03-22 10:39:50|1150|1149.4|1149.6|1149.2|1150|1149.6|1149.6|1149.2|5538
1647945600000|2022-03-22 10:40:00|1149.4|1149|1149.6|1149|1149.6|1149.2|1149.4|1149|445
1647945610000|2022-03-22 10:40:10|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|1149|1148.6|5262
1647945620000|2022-03-22 10:40:20|1149.6|1149|1150.2|1149.6|1150.6|1150.4|1149.6|1149|15574
1647945630000|2022-03-22 10:40:30|1150|1149.4|1149.8|1149.2|1150|1149.4|1149.6|1149.2|3334
1647945640000|2022-03-22 10:40:40|1149.6|1149|1149.2|1148.6|1149.6|1149|1149|1148.6|3940
1647945650000|2022-03-22 10:40:50|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.8|0
1647945660000|2022-03-22 10:41:00|1149.4|1149|1149.6|1149.2|1149.8|1149.2|1149.4|1149|603
1647945670000|2022-03-22 10:41:10|||||||||10
1647945680000|2022-03-22 10:41:20|1149.8|1149.4|1150.8|1150.2|1150.8|1150.2|1149.8|1149.4|6042
1647945690000|2022-03-22 10:41:30|1151|1150.4|1151.6|1151|1151.6|1151|1151|1150.4|9749
1647945700000|2022-03-22 10:41:40|1151.4||1151.4||1151.6||1151.2||851
1647945710000|2022-03-22 10:41:50|1151.6|1151.2|1151.2|1150.8|1151.8|1151.6|1151.2|1150.8|12887
1647945720000|2022-03-22 10:42:00|1151.4|1151.2|1151.8|1151.4|1151.8|1151.4|1151.2|1150.8|8393
1647945730000|2022-03-22 10:42:10|1151.6|1151.6|1151.6|1151.2|1152|1151.6|1151.6|1151|7980
1647945740000|2022-03-22 10:42:20|1151.8|1151.4|1152.2|1151.6|1152.4|1152|1151.8|1151.4|1065
1647945750000|2022-03-22 10:42:30|1152|1151.8|1152.2|1151.6|1152.2|1151.8|1152|1151.6|2001
1647945760000|2022-03-22 10:42:40|1152|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|0
1647945770000|2022-03-22 10:42:50|1152|1151.6|1151.4|1151|1152|1151.6|1151.2|1151|7893
1647945790000|2022-03-22 10:43:10|1151.6|1151.2|1152.4|1152|1152.4|1152|1151.6|1151.2|69520
1647945810000|2022-03-22 10:43:30|1152.6|1152.2|1153.4|1153|1153.6|1153.4|1152.6|1152.2|36764
1647945820000|2022-03-22 10:43:40|1153.2|1152.8|1152.6|1152.2|1153.2|1152.8|1152.6|1152.2|21466
1647945830000|2022-03-22 10:43:50|1152.4|1152|1152|1151.6|1152.4|1152.2|1152|1151.6|5081
1647945840000|2022-03-22 10:44:00|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.6|1151.4|2433
1647945850000|2022-03-22 10:44:10|1152||1152||1152||1152||0
1647945860000|2022-03-22 10:44:20||1151.6||1151.6||1151.6||1151.6|0
1647945870000|2022-03-22 10:44:30|1152.2|1151.8|1152.4|1151.8|1152.6|1152|1152|1151.8|1731
1647945880000|2022-03-22 10:44:40|1152.2|1152|1152.4|1151.8|1152.4|1152|1152.2|1151.8|0
1647945890000|2022-03-22 10:44:50|1152.2|1152|1151.6|1151.2|1152.2|1152|1151.4|1151.2|6053
1647945900000|2022-03-22 10:45:00|1151.8||1151.6||1151.8||1151.6||0
1647945930000|2022-03-22 10:45:30|1151.4||1151.6||1151.6||1151.4||0
1647945940000|2022-03-22 10:45:40|1151.4|1151|1151.2|1150.8|1151.6|1151|1151.2|1150.6|3806
1647945950000|2022-03-22 10:45:50|1151.4|1151|1152.2|1151.8|1152.4|1152|1151.4|1151|8662
1647945960000|2022-03-22 10:46:00|1152.4|1152|1152.4|1151.8|1152.8|1152.4|1152.2|1151.8|9747
1647945970000|2022-03-22 10:46:10|1152.2|1152|1153|1152.6|1153|1152.6|1152.2|1152|5091
1647945980000|2022-03-22 10:46:20|1153.2|1152.4|1152.8|1152.4|1153.2|1153|1152.8|1152.4|10000
1647945990000|2022-03-22 10:46:30|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|4529
1647946000000|2022-03-22 10:46:40|1152.8|1152.6|1152.6|1152.2|1152.8|1152.6|1152.4|1152|23106
1647946010000|2022-03-22 10:46:50|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|1420
1647946020000|2022-03-22 10:47:00|1153.2|1152.8|1152.8|1152.4|1153.2|1152.8|1152.6|1152|10904
1647946030000|2022-03-22 10:47:10||1152.2||1152.2||1152.2||1152.2|0
1647946040000|2022-03-22 10:47:20|1153|1152.8|1153|1152.4|1153|1152.8|1152.8|1152.4|10367
1647946050000|2022-03-22 10:47:30|1153.2|1152.6|1152.8|1152.2|1153.2|1152.6|1152.6|1152.2|20000
1647946060000|2022-03-22 10:47:40||1152.4||1152.2||1152.4||1152.2|0
1647946070000|2022-03-22 10:47:50|1152.6|1152.4|1153.2|1152.8|1153.2|1152.8|1152.6|1152.4|0
1647946080000|2022-03-22 10:48:00|1153.4|1153|1152.8|1152.4|1154|1153.6|1152.8|1152.2|37079
1647946090000|2022-03-22 10:48:10|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.6|1152|1992
1647946110000|2022-03-22 10:48:30|1152.4|1152|1152.2|1151.8|1152.4|1152|1152.2|1151.8|2368
1647946120000|2022-03-22 10:48:40|||||||||222
1647946140000|2022-03-22 10:49:00|1152|1152|1152.2|1151.8|1152.2|1152|1152|1151.8|1061
1647946150000|2022-03-22 10:49:10|1152||1152.2||1152.2||1152||900
1647946160000|2022-03-22 10:49:20|1152|1152|1152.2|1151.8|1152.2|1152|1152|1151.8|829
1647946170000|2022-03-22 10:49:30|||||||||6
1647946180000|2022-03-22 10:49:40||1152||1151.8||1152||1151.8|0
1647946190000|2022-03-22 10:49:50|1152|1151.6|1151.2|1150.8|1152|1151.6|1151.2|1150.8|9236
1647946200000|2022-03-22 10:50:00|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|1
1647946210000|2022-03-22 10:50:10|1151.8|1151.4|1152|1151.8|1152|1151.8|1151.8|1151.4|5920
1647946220000|2022-03-22 10:50:20|1151.8|1151.6|1151.4|1150.8|1152|1151.6|1151.4|1150.8|3081
1647946230000|2022-03-22 10:50:30|1151.6|1151|1151.4|1151|1151.6|1151.2|1151.4|1150.8|102
1647946240000|2022-03-22 10:50:40|1151.6|1151.2|1151.4|1151|1151.6|1151.4|1151.4|1151|671
1647946250000|2022-03-22 10:50:50|1151.6|1151.2|1151.2|1150.8|1151.6|1151.2|1151.2|1150.8|1709
1647946270000|2022-03-22 10:51:10|1151|1150.6|1150.4|1150|1151|1150.6|1150.4|1150|4788
1647946280000|2022-03-22 10:51:20|1150.2|1149.8|1150.2|1149.8|1150.2|1150|1150.2|1149.8|4000
1647946290000|2022-03-22 10:51:30|1150|1149.6|1149.6|1149.2|1150|1149.6|1149.6|1149.2|2779
1647946300000|2022-03-22 10:51:40|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.2|1148.6|4433
1647946310000|2022-03-22 10:51:50|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.8|1149.4|399
1647946330000|2022-03-22 10:52:10|1149.8|1149.4|1150|1149.6|1150|1149.8|1149.6|1149.2|3192
1647946340000|2022-03-22 10:52:20|1150.2|1149.4|1150.2|1149.8|1150.4|1150|1150|1149.4|5186
1647946350000|2022-03-22 10:52:30|1150||1150.2||1150.2||1150||0
1647946360000|2022-03-22 10:52:40|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.6|1810
1647946370000|2022-03-22 10:52:50|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1150|1149.6|0
1647946380000|2022-03-22 10:53:00|1150.2|1149.8|1150|1149.8|1150.2|1149.8|1150|1149.8|1059
1647946390000|2022-03-22 10:53:10|1150.2|1150|1150.4|1150|1150.6|1150.2|1150.2|1150|5016
1647946400000|2022-03-22 10:53:20|1150.6|1150.2|1150.8|1150.2|1151|1150.4|1150.6|1150.2|350
1647946420000|2022-03-22 10:53:40|1151|1150.4|1150.8|1150.6|1151|1150.6|1150.8|1150.4|1000
1647946430000|2022-03-22 10:53:50|1151|1150.8|1151|1150.6|1151|1150.8|1151|1150.6|443
1647946450000|2022-03-22 10:54:10|1150.8|1150.4|1150.4|1150|1151|1150.6|1150.4|1150|9906
1647946460000|2022-03-22 10:54:20|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.4|1150|0
1647946470000|2022-03-22 10:54:30|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|7000
1647946480000|2022-03-22 10:54:40|1150.4||1150.2||1150.4||1150.2||0
1647946490000|2022-03-22 10:54:50|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|1382
1647946510000|2022-03-22 10:55:10|1150.2|1149.8|1150.4|1149.8|1150.4|1150|1150.2|1149.8|679
1647946520000|2022-03-22 10:55:20|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|2537
1647946530000|2022-03-22 10:55:30|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.6|1149.2|5450
1647946540000|2022-03-22 10:55:40|1150.2|1149.8|1150.2|1149.8|1150.4|1150|1150|1149.8|7573
1647946560000|2022-03-22 10:56:00|1150|1149.6|1149.8|1149.4|1150|1149.8|1149.8|1149.2|4528
1647946570000|2022-03-22 10:56:10|1150|1149.6|1149.8|1149.6|1150.2|1149.6|1149.8|1149.6|50
1647946580000|2022-03-22 10:56:20|||||||||1370
1647946600000|2022-03-22 10:56:40|1150|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|2493
1647946610000|2022-03-22 10:56:50|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|1684
1647946620000|2022-03-22 10:57:00|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.6|1149.2|5701
1647946630000|2022-03-22 10:57:10|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|0
1647946640000|2022-03-22 10:57:20|1149.4|1149|1149.4|1149|1149.4|1149.2|1149.4|1149|1063
1647946650000|2022-03-22 10:57:30|1149.2||1149.2||1149.4||1149.2||0
1647946660000|2022-03-22 10:57:40|1149.4||1149.2||1149.4||1149.2||0
1647946670000|2022-03-22 10:57:50|1148.8|1148.8|1148.6|1148.4|1148.8|1149|1148.6|1148.2|4453
1647946680000|2022-03-22 10:58:00|1148.8|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.6|2440
1647946690000|2022-03-22 10:58:10|1149.2|1148.8|1149|1148.8|1149.2|1148.8|1149|1148.6|11
1647946700000|2022-03-22 10:58:20||1148.6||1148.6||1148.6||1148.6|1895
1647946730000|2022-03-22 10:58:50|1148.8|1148.8|1149|1148.6|1149|1148.8|1148.8|1148.6|1105
1647946740000|2022-03-22 10:59:00||1148.8||1148.6||1148.8||1148.6|0
1647946750000|2022-03-22 10:59:10|1148.8||1149||1149||1148.8||703
1647946760000|2022-03-22 10:59:20|||||||||28
1647946780000|2022-03-22 10:59:40|1148.8|1148.4|1148.4|1148.2|1148.8|1148.4|1148.4|1148|3423
1647946790000|2022-03-22 10:59:50|1148.6|1148|1148.6|1148.2|1148.8|1148.4|1148.6|1148|105
1647946800000|2022-03-22 11:00:00|1148.8|1148.4|1149.4|1149.2|1149.4|1149.2|1148.8|1148.4|2529
1647946810000|2022-03-22 11:00:10|1149.6|1149.4|1150|1149.8|1150.4|1150|1149.6|1149.4|10957
1647946820000|2022-03-22 11:00:20|1149.8|1149.6|1150|1149.8|1150|1149.8|1149.8|1149.4|2060
1647946830000|2022-03-22 11:00:30|1150.2|1149.6|1150.4|1149.8|1150.4|1149.8|1150.2|1149.6|38
1647946840000|2022-03-22 11:00:40|1150.2|1149.6|1150|1149.6|1150.2|1149.8|1150|1149.6|1944
1647946850000|2022-03-22 11:00:50|1150.2|1149.8|1150.2|1149.6|1150.2|1149.8|1150|1149.6|0
1647946860000|2022-03-22 11:01:00||1149.8||1149.8||1149.8||1149.8|0
1647946890000|2022-03-22 11:01:30|1150|1149.6|1150.2|1149.8|1150.4|1149.8|1149.8|1149.4|3887
1647946900000|2022-03-22 11:01:40|1150.4|1150|1151|1150.4|1151|1150.4|1150.4|1150|277
1647946910000|2022-03-22 11:01:50|1150.8|1150.2|1151|1150.4|1151|1150.6|1150.8|1150.2|0
1647946920000|2022-03-22 11:02:00|1151.2|1150.6|1151.2|1150.8|1151.2|1150.8|1151.2|1150.6|382
1647946930000|2022-03-22 11:02:10|1151.4|1151|1151.6|1151|1151.6|1151|1151.4|1150.8|0
1647946940000|2022-03-22 11:02:20|1151.4|1151.2|1152|1151.4|1152|1151.6|1151.2|1151.2|6316
1647946950000|2022-03-22 11:02:30|1152.2|1151.6|1151.6|1151|1152.4|1152|1151.4|1151|8444
1647946960000|2022-03-22 11:02:40|1151.8|1151.2|1151.6|1151.2|1151.8|1151.4|1151.6|1151|0
1647946970000|2022-03-22 11:02:50||1151||1151||1151.2||1151|304
1647946980000|2022-03-22 11:03:00|1151.4|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|1932
1647947000000|2022-03-22 11:03:20|1151.6|1151.2|1151.4|1151|1151.6|1151.4|1151.4|1151|2152
1647947010000|2022-03-22 11:03:30|1151.2|1150.8|1150.8|1150.4|1151.2|1150.8|1150.8|1150.4|4321
1647947020000|2022-03-22 11:03:40|1151|1150.6|1151.4|1151|1151.4|1151|1151|1150.6|400
1647947040000|2022-03-22 11:04:00|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1150.6|1150.4|5064
1647947050000|2022-03-22 11:04:10|1150.8|1150.4|1151|1150.4|1151|1150.6|1150.8|1150.2|300
1647947060000|2022-03-22 11:04:20|1150.8|1150.2|1150.4|1150|1150.8|1150.2|1150.4|1150|0
1647947090000|2022-03-22 11:04:50|1150.6|1150.4|1151.6|1151|1151.6|1151|1150.6|1150.4|2482
1647947100000|2022-03-22 11:05:00|1151.4|1150.8|1151.2|1150.8|1151.4|1150.8|1151|1150.6|876
1647947110000|2022-03-22 11:05:10|1151|1150.6|1150.4|1150|1151|1150.6|1150.4|1150|24264
1647947120000|2022-03-22 11:05:20|1150.6|1150.2|1150.8|1150.2|1150.8|1150.4|1150.6|1150.2|123
1647947130000|2022-03-22 11:05:30|1151|1150.4|1151.2|1150.6|1151.2|1150.8|1151|1150.4|0
1647947140000|2022-03-22 11:05:40|1151|1150.4|1150.2|1149.8|1151|1150.4|1150.2|1149.8|754
1647947150000|2022-03-22 11:05:50|1150.4|1150|1150|1149.6|1150.6|1150|1150|1149.6|1000
1647947160000|2022-03-22 11:06:00|1150.2|1149.8|1150.4|1150|1150.4|1150|1150.2|1149.8|11226
1647947170000|2022-03-22 11:06:10||1150.2||1150.2||1150.2||1150|0
1647947180000|2022-03-22 11:06:20|1150.2|1150|1151.2|1150.6|1151.2|1150.8|1150.2|1150|8453
1647947190000|2022-03-22 11:06:30|1151|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.4|7
1647947200000|2022-03-22 11:06:40||1150.4||1150.6||1150.6||1150.4|0
1647947210000|2022-03-22 11:06:50|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|0
1647947230000|2022-03-22 11:07:10|1150.6|1150.6|1151.6|1151|1151.6|1151|1150.6|1150.6|286
1647947240000|2022-03-22 11:07:20|1151.2|1151.2|1153|1152.6|1153|1152.6|1151.2|1150.8|22762
1647947250000|2022-03-22 11:07:30|1153.2|1152.8|1153.2|1152.6|1153.4|1153|1152.8|1152.4|5856
1647947260000|2022-03-22 11:07:40|1153|1152.4|1153.4|1152.8|1153.4|1153|1153|1152.4|346
1647947270000|2022-03-22 11:07:50||1153||1153||1153||1152.8|0
1647947280000|2022-03-22 11:08:00|1153.2|1152.8|1153|1152.6|1153.2|1153|1152.8|1152.6|5937
1647947290000|2022-03-22 11:08:10|1153.2|1152.8|1153.2|1152.8|1153.6|1153|1153|1152.8|375
1647947310000|2022-03-22 11:08:30|1153|1152.6|1153.4|1153|1153.4|1153|1152.6|1152|12675
1647947320000|2022-03-22 11:08:40|1153.6|1153.2|1153.4|1152.8|1153.6|1153.2|1153.2|1152.6|3530
1647947330000|2022-03-22 11:08:50|1153.6|1153|1153.6|1153|1153.6|1153|1153.6|1153|0
1647947340000|2022-03-22 11:09:00|1153.4|1153.2|1153.6|1153|1153.6|1153.4|1153.4|1153|3157
1647947350000|2022-03-22 11:09:10|1153.8|1153.2|1154.2|1153.8|1154.4|1153.8|1153.6|1153.2|3064
1647947360000|2022-03-22 11:09:20|1154|1153.6|1154|1153.6|1154.2|1153.6|1154|1153.4|1240
1647947370000|2022-03-22 11:09:30|1154.2|1153.4|1153.8|1153.2|1154.2|1153.4|1153.8|1153.2|628
1647947380000|2022-03-22 11:09:40|1153.6|1153|1153.8|1153.2|1153.8|1153.2|1153.6|1153|0
1647947390000|2022-03-22 11:09:50|1153.6|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|1000
1647947400000|2022-03-22 11:10:00|1153.6|1153.2|1153.8|1153.4|1154|1153.4|1153.6|1153.2|24
1647947410000|2022-03-22 11:10:10|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153|1336
1647947420000|2022-03-22 11:10:20|1153.4|1153|1153.6|1153|1153.6|1153|1153.4|1153|3582
1647947430000|2022-03-22 11:10:30|1153.4||1153.4||1153.6||1153.4||0
1647947440000|2022-03-22 11:10:40|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153|117
1647947450000|2022-03-22 11:10:50|1153.8|1153.4|1154|1153.4|1154|1153.6|1153.8|1153.4|297
1647947460000|2022-03-22 11:11:00|1154.2|1153.6|1154|1153.6|1154.2|1153.8|1154|1153.4|1244
1647947470000|2022-03-22 11:11:10|1154.2|1153.8|1154.4|1153.8|1154.4|1153.8|1154|1153.8|2966
1647947480000|2022-03-22 11:11:20|1154.2|1153.6|1154.2|1153.6|1154.2|1153.8|1153.8|1153.2|2706
1647947500000|2022-03-22 11:11:40|1154|1153.4|1154|1153.4|1154|1153.8|1153.8|1153.4|5706
1647947510000|2022-03-22 11:11:50|1154.2|1153.6|1154.2|1153.6|1154.2|1153.8|1153.8|1153.2|348
1647947520000|2022-03-22 11:12:00||1153.8||1153.8||1153.8||1153.6|0
1647947540000|2022-03-22 11:12:20|1154||1154||1154||1154||0
1647947550000|2022-03-22 11:12:30|1154.2|1154|1154.2|1154|1154.2|1154|1154.2|1153.8|1300
1647947560000|2022-03-22 11:12:40|1154.4|1153.8|1154.4|1153.8|1154.4|1154|1154.2|1153.8|11759
1647947570000|2022-03-22 11:12:50|1154.2|1154|1154.2|1153.8|1154.2|1154|1154.2|1153.8|0
1647947580000|2022-03-22 11:13:00|1154.4|1154|1154.4|1154.2|1154.6|1154.2|1154.4|1154|808
1647947590000|2022-03-22 11:13:10|1154.6|1154.4|1154.6|1154.2|1154.8|1154.4|1154.4|1154|2267
1647947600000|2022-03-22 11:13:20|1154.8|1154.4|1154.8|1154.2|1154.8|1154.4|1154.6|1154.2|1475
1647947610000|2022-03-22 11:13:30||1154.4||1154.4||1154.4||1154.2|301
1647947620000|2022-03-22 11:13:40|1154.6|1154.2|1154.6|1154|1154.8|1154.2|1154.2|1153.6|3019
1647947630000|2022-03-22 11:13:50|1154.4|1153.8|1154.2|1153.8|1154.4|1153.8|1154.2|1153.6|0
1647947640000|2022-03-22 11:14:00|1154.4|1154|1154.4|1153.8|1154.6|1154|1154.2|1153.8|1214
1647947650000|2022-03-22 11:14:10|1154.2||1154.2||1154.4||1154.2||0
1647947660000|2022-03-22 11:14:20|1154||1154||1154||1154||0
1647947670000|2022-03-22 11:14:30|1153.8|1153.6|1153.6|1153|1153.8|1153.6|1153.4|1153|3492
1647947680000|2022-03-22 11:14:40|1153.4|1152.8|1153.6|1153|1153.6|1153.2|1153.4|1152.8|0
1647947690000|2022-03-22 11:14:50|1153.4|1153.2|1153.6|1153|1154|1153.4|1153.4|1153|753
1647947700000|2022-03-22 11:15:00|1153.8|1153.2|1154|1153.4|1154|1153.4|1153.6|1153.2|0
1647947710000|2022-03-22 11:15:10|1153.8|1153.6|1153.8|1153.4|1154|1153.6|1153.8|1153.4|1900
1647947720000|2022-03-22 11:15:20|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|1615
1647947730000|2022-03-22 11:15:30|1153.2|1152.8|1153.4|1152.8|1153.6|1153.2|1153|1152.4|3431
1647947740000|2022-03-22 11:15:40|1153.2|1153|1153|1152.6|1153.4|1153|1153|1152.6|0
1647947750000|2022-03-22 11:15:50|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.8|1152.4|1090
1647947760000|2022-03-22 11:16:00|1153|1152.6|1152.8|1152.4|1153.2|1152.6|1152.8|1152.4|1179
1647947770000|2022-03-22 11:16:10|1152.6|1152.2|1152.6|1152|1152.6|1152.2|1152.4|1152|1138
1647947780000|2022-03-22 11:16:20|1152.4|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152|0
1647947790000|2022-03-22 11:16:30|1152.4|1152|1151.8|1151.4|1152.4|1152|1151.8|1151.4|5673
1647947800000|2022-03-22 11:16:40|1151.6|1151.2|1151.8|1151.2|1151.8|1151.4|1151.6|1151.2|1055
1647947810000|2022-03-22 11:16:50|1151.6||1151.8||1151.8||1151.6||0
1647947820000|2022-03-22 11:17:00|1151.6|1151.4|1151.8|1151.6|1151.8|1151.6|1151.6|1151.4|55
1647947830000|2022-03-22 11:17:10|1151.6|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151|1958
1647947840000|2022-03-22 11:17:20|1151.6|1151.2|1151.8|1151.2|1151.8|1151.2|1151.6|1151.2|0
1647947850000|2022-03-22 11:17:30|1151.6|1151|1151.2|1150.6|1151.6|1151.2|1151.2|1150.6|2025
1647947860000|2022-03-22 11:17:40||1150.8||1150.6||1150.8||1150.6|0
1647947870000|2022-03-22 11:17:50|1151|1150.4|1150.6|1150|1151|1150.4|1150.6|1150|0
1647947880000|2022-03-22 11:18:00|1150.4||1150.4||1150.6||1150.2||500
1647947890000|2022-03-22 11:18:10|1150.2|1149.8|1150.4|1149.8|1150.4|1150|1149.8|1149.4|10145
1647947900000|2022-03-22 11:18:20|1150.2|1150|1150|1149.8|1150.4|1150|1150|1149.8|379
1647947910000|2022-03-22 11:18:30|1149.8|1149.6|1149.4|1149|1149.8|1149.6|1149.4|1149|8036
1647947920000|2022-03-22 11:18:40|1149.2|1148.8|1149|1148.4|1149.4|1149|1148.8|1148.4|3304
1647947930000|2022-03-22 11:18:50|1149.2|1148.6|1148.6|1148.2|1149.2|1148.6|1148.6|1148|1450
1647947940000|2022-03-22 11:19:00|1148.4|1148|1148.4|1148|1148.4|1148.2|1148.4|1148|2157
1647947950000|2022-03-22 11:19:10|1148.2|1147.8|1148.2|1147.6|1148.2|1148|1148.2|1147.6|11302
1647947960000|2022-03-22 11:19:20|1148.4|1147.8|1148.6|1148|1148.6|1148.2|1148.2|1147.8|5877
1647947970000|2022-03-22 11:19:30|1148.8|1148.2|1148.6|1148|1148.8|1148.4|1148.4|1148|6578
1647947980000|2022-03-22 11:19:40|1148.8|1148.2|1148.6|1148.2|1148.8|1148.2|1148.4|1148|2680
1647947990000|2022-03-22 11:19:50|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.6|3920
1647948000000|2022-03-22 11:20:00|1148.4|1148|1148.8|1148.2|1148.8|1148.2|1148.4|1148|455
1647948010000|2022-03-22 11:20:10|1149|1148.4|1148.8|1148.4|1149|1148.4|1148.8|1148.4|0
1647948020000|2022-03-22 11:20:20|1149|1148.2|1148.6|1148|1149|1148.4|1148.2|1147.8|4609
1647948030000|2022-03-22 11:20:30|1148.8|1148.2|1148.8|1148.4|1148.8|1148.4|1148.8|1148.2|0
1647948040000|2022-03-22 11:20:40|1149||1148.8||1149||1148.8||0
1647948050000|2022-03-22 11:20:50|1148.6|1148.2|1148.6|1148.2|1148.6|1148.4|1148.2|1148|7256
1647948060000|2022-03-22 11:21:00|1148.8|1148.4|1149|1148.6|1149.2|1148.8|1148.6|1148.4|7399
1647948070000|2022-03-22 11:21:10|1148.8|1148.4|1148.4|1147.8|1148.8|1148.4|1148.2|1147.8|5685
1647948080000|2022-03-22 11:21:20|1148.2|1147.6|1148.2|1147.6|1148.4|1148|1147.8|1147.4|5765
1647948090000|2022-03-22 11:21:30|1148|1147.4|1148|1147.4|1148|1147.6|1148|1147.4|0
1647948100000|2022-03-22 11:21:40|1147.8||1147.8||1148||1147.8||0
1647948110000|2022-03-22 11:21:50|1148|1147.6|1148|1147.4|1148|1147.6|1148|1147.4|0
1647948140000|2022-03-22 11:22:20|1147.8|1147.2|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|518
1647948150000|2022-03-22 11:22:30|1147.6|1147.4|1147.2|1146.8|1147.6|1147.4|1147.2|1146.8|3550
1647948160000|2022-03-22 11:22:40|1147|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.4|691
1647948170000|2022-03-22 11:22:50|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|0
1647948180000|2022-03-22 11:23:00|1147.2|1146.8|1147.8|1147.4|1148|1147.4|1147.2|1146.8|2010
1647948190000|2022-03-22 11:23:10|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1612
1647948200000|2022-03-22 11:23:20|1147.2|1147|1146.4|1145.8|1147.2|1147|1146.4|1145.8|20868
1647948210000|2022-03-22 11:23:30|1146.6|1146|1146.6|1146.2|1146.6|1146.4|1146.6|1146|5236
1647948220000|2022-03-22 11:23:40|1146.8|1146.4|1147.2|1146.6|1147.2|1146.6|1146.8|1146.4|175
1647948230000|2022-03-22 11:23:50||1146.8||1146.8||1146.8||1146.8|0
1647948240000|2022-03-22 11:24:00|1147.4|1147|1147.6|1147.2|1147.6|1147.2|1147.4|1146.8|0
1647948250000|2022-03-22 11:24:10|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|2898
1647948260000|2022-03-22 11:24:20|1147.6||1147.6||1147.6||1147.4||0
1647948280000|2022-03-22 11:24:40|1147.4||1147.4||1147.4||1147.4||1844
1647948290000|2022-03-22 11:24:50|1147.2|1146.8|1146.6|1146.2|1147.2|1146.8|1146.6|1146.2|3970
1647948300000|2022-03-22 11:25:00|1146.8||1146.8||1146.8||1146.8||0
1647948310000|2022-03-22 11:25:10|1147|1146.4|1147.2|1146.8|1147.2|1146.8|1147|1146.4|0
1647948320000|2022-03-22 11:25:20|1147||1147.4||1147.4||1147||1309
1647948330000|2022-03-22 11:25:30|1147.6|1147|1147.6|1147|1147.6|1147|1147.4|1147|68
1647948340000|2022-03-22 11:25:40|1147.4|1146.8|1147.2|1146.8|1147.4|1146.8|1147.2|1146.8|2802
1647948350000|2022-03-22 11:25:50|1147|1146.6|1146.8|1146.2|1147|1146.8|1146.8|1146.2|2128
1647948360000|2022-03-22 11:26:00|1146.6|1146|1146.2|1146|1147|1146.4|1146.2|1145.8|3094
1647948370000|2022-03-22 11:26:10|1146.4|1146.2|1146.8|1146.4|1146.8|1146.4|1146.4|1146|1
1647948380000|2022-03-22 11:26:20|||||||||500
1647948390000|2022-03-22 11:26:30||1146.2||1146.2||1146.4||1146.2|0
1647948400000|2022-03-22 11:26:40|1147|1146.4|1146.6|1146.4|1147|1146.6|1146.6|1146.2|1662
1647948410000|2022-03-22 11:26:50|1146.8|1146.2|1146.8|1146.2|1147|1146.4|1146.6|1146.2|1501
1647948420000|2022-03-22 11:27:00||1146.4||1146.4||1146.4||1146.4|0
1647948430000|2022-03-22 11:27:10||1146.6||1146.6||1146.6||1146.4|1183
1647948440000|2022-03-22 11:27:20|1147|1146.8|1147.4|1146.8|1147.4|1146.8|1147|1146.8|783
1647948450000|2022-03-22 11:27:30|1147.2||1147.4||1147.4||1147.2||848
1647948460000|2022-03-22 11:27:40|1147.2|1147|1147.4|1146.8|1147.4|1147|1147.2|1146.8|804
1647948470000|2022-03-22 11:27:50|1147.2|1146.6|1147.2|1146.8|1147.2|1146.8|1146.8|1146.6|2469
1647948480000|2022-03-22 11:28:00|1147.4|1147|1147.2|1147|1147.6|1147.2|1147.2|1146.8|9441
1647948490000|2022-03-22 11:28:10|1147.4||1147.4||1147.4||1147.2||2180
1647948500000|2022-03-22 11:28:20|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|2023
1647948510000|2022-03-22 11:28:30|1147.2|1146.8|1147.2|1147|1147.2|1147|1147.2|1146.8|0
1647948530000|2022-03-22 11:28:50|1147.4|1147.2|1148.4|1148|1148.4|1148|1147.4|1147|2295
1647948540000|2022-03-22 11:29:00|1148.6|1148.2|1149|1148.6|1149|1148.6|1148.6|1148.2|7250
1647948550000|2022-03-22 11:29:10|1148.8|1148.4|1148.8|1148.6|1149|1148.6|1148.8|1148.2|2856
1647948560000|2022-03-22 11:29:20|1149|1148.8|1149.4|1149|1149.4|1149|1149|1148.6|43
1647948570000|2022-03-22 11:29:30|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149|0
1647948580000|2022-03-22 11:29:40|1149.8|1149.4|1150|1149.6|1150.4|1150.2|1149.8|1149.4|11594
1647948590000|2022-03-22 11:29:50|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150.2|1149.6|0
1647948600000|2022-03-22 11:30:00|1150|1149.6|1150|1149.6|1150.2|1149.8|1150|1149.6|3431
1647948650000|2022-03-22 11:30:50||1149.8||1149.8||1149.8||1149.8|0
1647948660000|2022-03-22 11:31:00|||||||||6048
1647948670000|2022-03-22 11:31:10|1150.2|1150|1151.4|1151|1151.6|1151|1150.2|1150|6601
1647948680000|2022-03-22 11:31:20|1151.2|1150.8|1151|1150.4|1151.2|1150.8|1150.8|1150.4|3735
1647948690000|2022-03-22 11:31:30|1150.8|1150.6|1150.6|1150.2|1150.8|1150.6|1150.6|1150|1968
1647948700000|2022-03-22 11:31:40||1150||1150.2||1150.2||1150|0
1647948710000|2022-03-22 11:31:50||1150||1150||1150||1150|0
1647948720000|2022-03-22 11:32:00|1150.8|1150.2|1150.6|1150.2|1151|1150.4|1150.4|1150.2|8581
1647948730000|2022-03-22 11:32:10|1149.8|1149.6|1150.4|1150|1150.4|1150|1149.4|1149.2|86936
1647948740000|2022-03-22 11:32:20|1150.6|1150.2|1149.4|1149|1150.8|1150.2|1149.4|1149|25023
1647948750000|2022-03-22 11:32:30|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.8|0
1647948760000|2022-03-22 11:32:40|1149|1148.6|1149|1148.6|1149|1148.6|1148.8|1148.4|991
1647948770000|2022-03-22 11:32:50|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|0
1647948780000|2022-03-22 11:33:00|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1149|1148.6|0
1647948790000|2022-03-22 11:33:10|||||||||200
1647948800000|2022-03-22 11:33:20|||||||||100
1647948810000|2022-03-22 11:33:30|1149|1149|1149.6|1149|1149.6|1149|1149|1149|1316
1647948820000|2022-03-22 11:33:40|1149.4|1148.8|1149.2|1148.6|1149.4|1148.8|1149|1148.6|2092
1647948830000|2022-03-22 11:33:50|1149||1149||1149||1149||0
1647948840000|2022-03-22 11:34:00|1149.2||1149.2||1149.2||1149||0
1647948850000|2022-03-22 11:34:10|1149.4|1148.8|1149.2|1149|1149.4|1149|1149.2|1148.8|0
1647948860000|2022-03-22 11:34:20|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1148.8|1148.4|5168
1647948870000|2022-03-22 11:34:30|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|4
1647948880000|2022-03-22 11:34:40|1149.6|1149.2|1149.6|1149|1149.6|1149.2|1149.4|1149|49
1647948890000|2022-03-22 11:34:50|1149.4|1148.8|1149.2|1148.8|1149.4|1148.8|1149|1148.8|80
1647948900000|2022-03-22 11:35:00|1149.4||1149.2||1149.4||1149.2||0
1647948910000|2022-03-22 11:35:10|1149|1148.6|1148.4|1148|1149|1148.6|1148.4|1148|12783
1647948920000|2022-03-22 11:35:20|1148.2|1147.8|1148.2|1147.6|1148.2|1147.8|1148.2|1147.6|650
1647948930000|2022-03-22 11:35:30|1148||1148.2||1148.2||1148||0
1647948940000|2022-03-22 11:35:40|1148.4|1147.8|1148.8|1148.4|1148.8|1148.4|1148.4|1147.8|3567
1647948970000|2022-03-22 11:36:10|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1149|1148.6|88
1647948990000|2022-03-22 11:36:30|1149||1149||1149||1149||0
1647949000000|2022-03-22 11:36:40|1148.8|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.4|5474
1647949010000|2022-03-22 11:36:50|1149|1148.6|1148.4|1148|1149|1148.6|1148.4|1148|1282
1647949020000|2022-03-22 11:37:00|1148.6|1148.2|1148.8|1148.6|1148.8|1148.6|1148.4|1148.2|2423
1647949030000|2022-03-22 11:37:10|1149|1148.8|1149|1148.6|1149.2|1148.8|1148.6|1148.4|18481
1647949040000|2022-03-22 11:37:20|||||||||400
1647949070000|2022-03-22 11:37:50|1148.8|1148.4|1148.6|1148.4|1149|1148.4|1148.6|1148.2|2153
1647949080000|2022-03-22 11:38:00|1148.8||1148.8||1148.8||1148.8||180
1647949090000|2022-03-22 11:38:10|1148.6|1148.2|1148|1147.6|1148.6|1148.2|1147.8|1147.6|7988
1647949100000|2022-03-22 11:38:20|1147.8|1147.4|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|645
1647949110000|2022-03-22 11:38:30|1148|1147.4|1147.8|1147.4|1148|1147.6|1147.6|1147.2|1962
1647949130000|2022-03-22 11:38:50|1148|1147.6|1148.6|1148|1148.6|1148|1148|1147.6|10000
1647949140000|2022-03-22 11:39:00|1148.4|1147.8|1149|1148.6|1149.2|1148.6|1148.4|1147.8|0
1647949150000|2022-03-22 11:39:10|1149.2||1149||1149.2||1149||0
1647949160000|2022-03-22 11:39:20|1149.2||1149||1149.2||1149||0
1647949170000|2022-03-22 11:39:30|1149.2||1149||1149.2||1149||0
1647949180000|2022-03-22 11:39:40|1148.8|1148.4|1148.2|1148|1148.8|1148.4|1148.2|1148|5062
1647949190000|2022-03-22 11:39:50|1148|1147.8|1148.4|1147.8|1148.4|1147.8|1148|1147.6|760
1647949200000|2022-03-22 11:40:00|1148.6|1148|1148.4|1148|1148.6|1148.2|1148.2|1148|1601
1647949210000|2022-03-22 11:40:10|1148.6|1148.2|1149|1148.8|1149.2|1148.8|1148.6|1148|2935
1647949220000|2022-03-22 11:40:20|1149.2|1148.6|1148.8|1148.4|1149.2|1148.6|1148.6|1148.2|3231
1647949230000|2022-03-22 11:40:30|1149|1148.2|1148.8|1148.4|1149|1148.8|1148.8|1148.2|1626
1647949240000|2022-03-22 11:40:40|1149||1149||1149||1149||0
1647949250000|2022-03-22 11:40:50|1148.8|1148.2|1148.8|1148.2|1148.8|1148.2|1148.6|1148.2|0
1647949260000|2022-03-22 11:41:00|1148.6||1148.6||1148.6||1148.4||0
1647949270000|2022-03-22 11:41:10|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|0
1647949280000|2022-03-22 11:41:20|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1149|1148.6|0
1647949320000|2022-03-22 11:42:00|1149.4|1149|1149.8|1149.2|1149.8|1149.2|1149.2|1148.8|1912
1647949330000|2022-03-22 11:42:10|1149.6||1149.6||1149.8||1149.6||0
1647949340000|2022-03-22 11:42:20|1149.8||1149.8||1149.8||1149.6||0
1647949350000|2022-03-22 11:42:30|1149.6||1149.6||1149.8||1149.6||0
1647949360000|2022-03-22 11:42:40|1149.8|1148.8|1149.6|1149.2|1149.8|1149.4|1149|1148.8|11788
1647949370000|2022-03-22 11:42:50|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.6|1149.2|5864
1647949390000|2022-03-22 11:43:10|1149.8|1149.4|1149.8|1149.4|1150|1149.4|1149.6|1149.2|5861
1647949400000|2022-03-22 11:43:20|1150|1149.6|1150.8|1150.2|1150.8|1150.4|1150|1149.6|15870
1647949410000|2022-03-22 11:43:30|1150.6|1150|1150.6|1150|1150.6|1150|1150.2|1149.8|1328
1647949420000|2022-03-22 11:43:40||1150.2||1150||1150.2||1150|0
1647949430000|2022-03-22 11:43:50|1150.4||1150.4||1150.4||1150.2||1779
1647949440000|2022-03-22 11:44:00|1150.6||1150.6||1150.6||1150.4||200
1647949450000|2022-03-22 11:44:10|1150.4|1149.8|1150.8|1150.2|1150.8|1150.4|1150.2|1149.8|16114
1647949460000|2022-03-22 11:44:20|1150.6|1150.4|1150.8|1150.4|1150.8|1150.6|1150.6|1150.4|549
1647949470000|2022-03-22 11:44:30|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|1748
1647949480000|2022-03-22 11:44:40|1151.2|1150.4|1151|1150.6|1151.2|1150.6|1150.6|1150.4|9000
1647949490000|2022-03-22 11:44:50|1150.6|1150.4|1150.8|1150.6|1151|1150.6|1150.6|1150.4|1000
1647949500000|2022-03-22 11:45:00|1150.6|1150.4|1151.4|1151|1151.4|1151|1150.6|1150.4|9592
1647949510000|2022-03-22 11:45:10||1150.8||1150.8||1150.8||1150.8|0
1647949520000|2022-03-22 11:45:20|1151.2||1151.4||1151.4||1151.2||0
1647949530000|2022-03-22 11:45:30||1151||1151||1151||1150.8|0
1647949540000|2022-03-22 11:45:40||1151.2||1151.2||1151.2||1151|419
1647949550000|2022-03-22 11:45:50|1151.6|1151.4|1151.8|1151.4|1152.8|1152.2|1151.6|1151.4|13560
1647949560000|2022-03-22 11:46:00|1152|1151.6|1151.6|1151|1152|1151.6|1151.4|1151|3912
1647949570000|2022-03-22 11:46:10|1151.4||1151.6||1151.6||1151.4||0
1647949580000|2022-03-22 11:46:20||1151.2||1151.2||1151.2||1151.2|0
1647949610000|2022-03-22 11:46:50|1151.8|1151.4|1152|1151.6|1152.2|1151.6|1151.8|1151.4|298
1647949620000|2022-03-22 11:47:00|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|0
1647949640000|2022-03-22 11:47:20|1152.6|1151.8|1151.8|1151.4|1152.6|1151.8|1151.6|1151.2|6877
1647949650000|2022-03-22 11:47:30||1151.2||1151.4||1151.4||1151.2|0
1647949660000|2022-03-22 11:47:40|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|444
1647949670000|2022-03-22 11:47:50|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151|2485
1647949690000|2022-03-22 11:48:10|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|513
1647949700000|2022-03-22 11:48:20|1151.4|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151.2|7400
1647949710000|2022-03-22 11:48:30|1151.6|1151.2|1152.8|1152.4|1152.8|1152.4|1151.4|1151|101277
1647949720000|2022-03-22 11:48:40|1153|1152.6|1152.2|1151.8|1153|1152.6|1152.2|1151.8|12919
1647949730000|2022-03-22 11:48:50|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.4|959
1647949740000|2022-03-22 11:49:00|1152.2|1151.4|1152.6|1152|1152.8|1152.2|1152.2|1151.4|1145
1647949750000|2022-03-22 11:49:10|1152.4|1151.8|1152.6|1152|1152.6|1152|1152.4|1151.8|500
1647949760000|2022-03-22 11:49:20|1152.4||1152.4||1152.4||1152.4||0
1647949770000|2022-03-22 11:49:30|1152.2|1151.8|1152.2|1151.8|1152.4|1151.8|1152.2|1151.8|723
1647949780000|2022-03-22 11:49:40|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|2135
1647949790000|2022-03-22 11:49:50|1152||1151.8||1152||1151.8||0
1647949800000|2022-03-22 11:50:00||1151.2||1151.4||1151.4||1151.2|0
1647949810000|2022-03-22 11:50:10|||||||||90
1647949820000|2022-03-22 11:50:20||1151.6||1151.6||1151.6||1151.6|0
1647949830000|2022-03-22 11:50:30|1152||1152||1152||1151.8||40
1647949840000|2022-03-22 11:50:40|1151.8||1151.8||1151.8||1151.8||0
1647949850000|2022-03-22 11:50:50|1152|1151.4|1151.6|1151|1152|1151.4|1151.4|1151|3632
1647949860000|2022-03-22 11:51:00|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|0
1647949870000|2022-03-22 11:51:10|1151.4||1151.6||1151.6||1151.4||0
1647949880000|2022-03-22 11:51:20|1151.4|1150.8|1151.6|1151.2|1151.6|1151.2|1151|1150.8|12998
1647949890000|2022-03-22 11:51:30|1151.4|1151|1151.2|1151|1151.4|1151|1151.2|1151|77
1647949900000|2022-03-22 11:51:40|1151|1150.8|1151|1150.4|1151|1150.8|1150.8|1150.4|1980
1647949910000|2022-03-22 11:51:50|1151.2|1150.6|1151|1150.8|1151.2|1150.8|1151|1150.6|3421
1647949920000|2022-03-22 11:52:00|1151.2|1151|1151.4|1151|1151.6|1151|1151.2|1151|1031
1647949930000|2022-03-22 11:52:10|1151.2||1151.2||1151.2||1151.2||0
1647949950000|2022-03-22 11:52:30|1151.4|1151.2|1152|1151.6|1152.2|1151.6|1151.4|1151.2|7106
1647949960000|2022-03-22 11:52:40|1151.8|1151|1151.8|1151.4|1151.8|1151.4|1151.6|1151|34154
1647949970000|2022-03-22 11:52:50|1152|1151.6|1152.4|1151.8|1152.4|1151.8|1152|1151.4|1581
1647949980000|2022-03-22 11:53:00|1152.2||1152.2||1152.2||1152.2||0
1647949990000|2022-03-22 11:53:10|1152|1152|1152.4|1152|1152.4|1152|1152|1151.8|3
1647950010000|2022-03-22 11:53:30|1152.6|1152.2|1153|1152.6|1153|1152.6|1152.6|1152.2|1244
1647950020000|2022-03-22 11:53:40|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|2376
1647950030000|2022-03-22 11:53:50|1153|1152.6|1153|1152.4|1153|1152.6|1152.8|1152.4|0
1647950040000|2022-03-22 11:54:00||1152.6||1152.8||1152.8||1152.6|70
1647950050000|2022-03-22 11:54:10|1153.2|1153|1153.4|1153|1153.6|1153|1153.2|1152.8|6188
1647950060000|2022-03-22 11:54:20|1153.2||1153.2||1153.4||1153.2||0
1647950070000|2022-03-22 11:54:30|1153|1152.8|1153|1152.6|1153.2|1152.8|1152.8|1152.4|7012
1647950080000|2022-03-22 11:54:40|1152.6|1152.4|1152.2|1152|1152.8|1152.4|1152.2|1152|3878
1647950090000|2022-03-22 11:54:50|1152.4||1152.4||1152.4||1152.2||0
1647950100000|2022-03-22 11:55:00|1152.2||1152.4||1152.4||1152.2||0
1647950110000|2022-03-22 11:55:10|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.6|2379
1647950120000|2022-03-22 11:55:20|1152|1151.6|1151.8|1151.2|1152|1151.8|1151.6|1151.2|1589
1647950130000|2022-03-22 11:55:30|1151.6||1151.6||1151.6||1151.6||0
1647950150000|2022-03-22 11:55:50|1151.4|1151|1151.6|1151.2|1151.8|1151.2|1151.2|1150.8|12347
1647950190000|2022-03-22 11:56:30|||||||||40
1647950200000|2022-03-22 11:56:40|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|464
1647950210000|2022-03-22 11:56:50|1151.6|1151.2|1151.8|1151.2|1151.8|1151.4|1151.4|1151.2|4960
1647950220000|2022-03-22 11:57:00|1151.6|1151.4|1152.4|1152|1152.8|1152.4|1151.6|1151.4|12755
1647950240000|2022-03-22 11:57:20|1152.2|1151.8|1152.2|1151.8|1152.4|1151.8|1152|1151.6|1710
1647950260000|2022-03-22 11:57:40|1152|1151.6|1151.4|1151|1152.2|1151.6|1151.4|1150.8|2626
1647950270000|2022-03-22 11:57:50|1151.6|1150.8|1151|1150.6|1151.6|1150.8|1150.8|1150.2|371
1647950280000|2022-03-22 11:58:00|1151.2|1150.8|1151.2|1150.8|1151.6|1151.2|1151.2|1150.8|2541
1647950290000|2022-03-22 11:58:10|1151|1150.6|1151|1150.6|1151|1150.8|1151|1150.6|923
1647950310000|2022-03-22 11:58:30|1150.6|1150.4|1150.4|1150.2|1150.6|1150.4|1150.4|1150|7202
1647950320000|2022-03-22 11:58:40|1150.6|1150.4|1151|1150.6|1151|1150.6|1150.6|1150.2|392
1647950330000|2022-03-22 11:58:50|1151.2|1150.4|1151.2|1150.6|1151.2|1150.6|1151|1150.4|0
1647950340000|2022-03-22 11:59:00|1151||1151||1151||1151||0
1647950350000|2022-03-22 11:59:10|1151.2||1151.2||1151.2||1151.2||0
1647950360000|2022-03-22 11:59:20|1151|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.8|0
1647950370000|2022-03-22 11:59:30|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|837
1647950380000|2022-03-22 11:59:40|1150.6|1150.4|1150.4|1150|1150.8|1150.6|1150.4|1150|2504
1647950390000|2022-03-22 11:59:50||1150.2||1149.8||1150.2||1149.8|2580
1647950530000|2022-03-22 12:02:10|1150.2|1149.6|1150|1149.4|1150.2|1149.6|1149.6|1148.6|13121
1647950540000|2022-03-22 12:02:20|1149.8|1149.2|1149|1148.6|1149.8|1149.4|1148.6|1148.2|8060
1647950550000|2022-03-22 12:02:30|1148.8|1148.4|1148.6|1148.2|1149|1148.6|1148.4|1148|5785
1647950560000|2022-03-22 12:02:40|1148.4|1148|1148|1147.8|1148.6|1148.2|1148|1147.8|4656
1647950570000|2022-03-22 12:02:50|1148.2||1148.2||1148.2||1148.2||400
1647950580000|2022-03-22 12:03:00|1148.4|1148|1148.6|1148|1148.6|1148.2|1148.2|1147.8|8429
1647950590000|2022-03-22 12:03:10|1148.4|1148.2|1148.2|1147.8|1148.8|1148.2|1148.2|1147.8|3011
1647950600000|2022-03-22 12:03:20|1148.4|1148|1148.8|1148.2|1149|1148.4|1148.2|1148|1813
1647950610000|2022-03-22 12:03:30|1148.6|1148.4|1148.6|1148.2|1148.8|1148.4|1148.4|1147.8|10006
1647950620000|2022-03-22 12:03:40|1148.4|1148|1148.4|1147.8|1148.6|1148|1148.2|1147.8|2483
1647950630000|2022-03-22 12:03:50|1148.2|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|200
1647950640000|2022-03-22 12:04:00|1148.4|1148|1147.2|1146.8|1148.8|1148.2|1147|1146.6|10019
1647950650000|2022-03-22 12:04:10|1147|1146.6|1147.6|1147|1147.6|1147.2|1147|1146.6|2357
1647950660000|2022-03-22 12:04:20|1147.8|1147.2|1148|1147.4|1148|1147.6|1147.8|1147.2|2799
1647950670000|2022-03-22 12:04:30|1148.2|1147.6|1147.4|1147|1148.2|1147.8|1147.4|1147|3204
1647950680000|2022-03-22 12:04:40|1147.6|1146.8|1147.6|1147.2|1147.6|1147.2|1147|1146.4|4884
1647950690000|2022-03-22 12:04:50|1147.4|1147|1146.6|1146.4|1147.4|1147|1146.6|1146.2|6982
1647950700000|2022-03-22 12:05:00|1146.8|1146.6|1147.2|1146.8|1147.2|1146.8|1146.8|1146.6|3701
1647950710000|2022-03-22 12:05:10|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|2170
1647950720000|2022-03-22 12:05:20|1147.4|1146.6|1147.8|1147.2|1148.4|1147.8|1147.4|1146.6|2579
1647950730000|2022-03-22 12:05:30|1148|1147.4|1148.2|1147.8|1148.2|1147.8|1147.6|1147.2|5000
1647950740000|2022-03-22 12:05:40|1148.4|1148|1147.6|1147.2|1148.6|1148.2|1147.6|1147.2|3542
1647950750000|2022-03-22 12:05:50|1147.4|1147|1147|1146.6|1148.2|1147.6|1146.8|1146.4|22494
1647950760000|2022-03-22 12:06:00|1146.8|1146.8|1148.2|1147.6|1148.2|1147.6|1146.8|1146.8|2456
1647950770000|2022-03-22 12:06:10|1148.4|1147.8|1147.8|1147.4|1148.4|1147.8|1147.6|1147.4|1771
1647950780000|2022-03-22 12:06:20|1147.6|1147.2|1147.4|1147|1147.8|1147.2|1147.4|1147|1720
1647950790000|2022-03-22 12:06:30|1147.2|1146.8|1147|1146.8|1147.2|1146.8|1146.6|1146.2|7856
1647950800000|2022-03-22 12:06:40|1147.2|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|5
1647950810000|2022-03-22 12:06:50|1147|1146.6|1147|1146.6|1147.2|1146.8|1147|1146.6|352
1647950820000|2022-03-22 12:07:00|1146.8||1147.2||1147.2||1146.8||225
1647950830000|2022-03-22 12:07:10|1147||1147||1147.2||1147||0
1647950840000|2022-03-22 12:07:20|1147.2||1147||1147.2||1147||647
1647950850000|2022-03-22 12:07:30|1147.2|1146.8|1146.6|1146.2|1147.2|1146.8|1146.4|1146|1125
1647950870000|2022-03-22 12:07:50|1146.8|1146.4|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|0
1647950880000|2022-03-22 12:08:00|1146.6|1146.4|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|1556
1647950890000|2022-03-22 12:08:10|1146.4|1146|1146.4|1145.8|1146.8|1146.2|1146.2|1145.8|1935
1647950900000|2022-03-22 12:08:20|1146.2|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|13
1647950910000|2022-03-22 12:08:30|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1145.8|3115
1647950920000|2022-03-22 12:08:40|1146.2|1145.8|1146.4|1146|1146.4|1146|1145.8|1145.6|1185
1647950930000|2022-03-22 12:08:50|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146|100
1647950940000|2022-03-22 12:09:00|1147|1146.6|1147.6|1147|1147.6|1147.2|1147|1146.6|1671
1647950950000|2022-03-22 12:09:10|1147.4|1147.2|1147.8|1147.4|1147.8|1147.4|1147.4|1147|0
1647950960000|2022-03-22 12:09:20|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|612
1647950970000|2022-03-22 12:09:30|1147.8||1148||1148||1147.8||0
1647950980000|2022-03-22 12:09:40|1147.8||1148||1148||1147.8||0
1647950990000|2022-03-22 12:09:50|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1589
1647951000000|2022-03-22 12:10:00|1148||1148||1148||1147.8||0
1647951010000|2022-03-22 12:10:10|1148.2|1147.6|1148.4|1148|1148.4|1148|1148|1147.6|3000
1647951020000|2022-03-22 12:10:20|1148.2|1148.2|1148.8|1148.2|1148.8|1148.4|1148.2|1148.2|430
1647951030000|2022-03-22 12:10:30|1148.6|1148.4|1149|1148.6|1149|1148.6|1148.6|1148.2|0
1647951040000|2022-03-22 12:10:40|1148.8|1148.4|1149|1148.4|1149|1148.6|1148.8|1148.4|2784
1647951050000|2022-03-22 12:10:50|1149.2|1148.6|1149.2|1148.6|1149.2|1148.6|1149.2|1148.4|0
1647951060000|2022-03-22 12:11:00|1149.4|1148.8|1149.8|1149.4|1149.8|1149.4|1149.2|1148.8|4332
1647951080000|2022-03-22 12:11:20|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|3511
1647951090000|2022-03-22 12:11:30|1149.6||1149.6||1149.6||1149.4||0
1647951100000|2022-03-22 12:11:40|1149.4|1148.8|1149.2|1148.6|1149.4|1148.8|1149|1148.4|2852
1647951110000|2022-03-22 12:11:50|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|1149.2|1148.6|0
1647951120000|2022-03-22 12:12:00|1149.2|1149|1149.6|1149.2|1149.6|1149.2|1149.2|1149|0
1647951140000|2022-03-22 12:12:20|1149.4|1149|1149.4|1149|1149.4|1149|1149.2|1149|689
1647951150000|2022-03-22 12:12:30|1149.6||1149.4||1149.6||1149.4||0
1647951160000|2022-03-22 12:12:40|1149.6||1149.6||1149.6||1149.4||0
1647951170000|2022-03-22 12:12:50|1149.4|1149.2|1149.6|1149.2|1149.6|1149.2|1149.4|1149|0
1647951180000|2022-03-22 12:13:00|1149.8|1149|1149.6|1149.4|1149.8|1149.4|1149.6|1149|0
1647951190000|2022-03-22 12:13:10|1149.8|1149.2|1149.6|1149|1150|1149.4|1149.4|1149|9073
1647951200000|2022-03-22 12:13:20|1149.4||1149.6||1149.6||1149.4||0
1647951210000|2022-03-22 12:13:30|1149.4|1148.8|1149.4|1148.8|1149.6|1149|1149.2|1148.8|1634
1647951220000|2022-03-22 12:13:40||1149||1148.8||1149||1148.8|0
1647951230000|2022-03-22 12:13:50|1149.2|1149|1149.4|1149|1149.4|1149|1149.2|1149|86
1647951270000|2022-03-22 12:14:30|1149.2|1149.2|1149.6|1149.2|1149.6|1149.2|1149.2|1149|1485
1647951280000|2022-03-22 12:14:40|1149.4|1149|1149.4|1148.8|1149.4|1149|1149|1148.6|6582
1647951290000|2022-03-22 12:14:50|1149.6|1149|1149.6|1149.2|1149.8|1149.2|1149.6|1149|1586
1647951300000|2022-03-22 12:15:00|1149.8|1149.4|1150.6|1150|1150.8|1150.4|1149.8|1149.4|13668
1647951310000|2022-03-22 12:15:10|1150.4|1150.2|1150.2|1149.6|1150.4|1150.2|1150|1149.6|8741
1647951320000|2022-03-22 12:15:20|1150||1150||1150.2||1149.8||0
1647951330000|2022-03-22 12:15:30|1149.8|1149.4|1149.4|1149.2|1150|1149.4|1149.4|1149|4715
1647951340000|2022-03-22 12:15:40|1149.6||1149.8||1149.8||1149.6||22
1647951350000|2022-03-22 12:15:50||1149.4||1149.2||1149.4||1149.2|0
1647951360000|2022-03-22 12:16:00|1150|1149.4|1149.8|1149.4|1150|1149.4|1149.8|1149.4|0
1647951370000|2022-03-22 12:16:10|1150||1149.8||1150||1149.6||0
1647951380000|2022-03-22 12:16:20|1149.6|1149.2|1149.2|1148.6|1149.6|1149.2|1149|1148.4|2128
1647951390000|2022-03-22 12:16:30|1149||1149||1149||1149||0
1647951410000|2022-03-22 12:16:50|1149.2|1148.8|1149.6|1149.2|1149.6|1149.2|1149.2|1148.6|2680
1647951420000|2022-03-22 12:17:00|1149.4||1149.6||1149.6||1149.4||0
1647951450000|2022-03-22 12:17:30|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.2|1149|1981
1647951460000|2022-03-22 12:17:40|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|725
1647951470000|2022-03-22 12:17:50|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|1224
1647951480000|2022-03-22 12:18:00|1149.4|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|270
1647951500000|2022-03-22 12:18:20|1149.4|1149|1149.6|1149|1149.6|1149.2|1149.2|1148.8|11726
1647951510000|2022-03-22 12:18:30|1149.4|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|839
1647951520000|2022-03-22 12:18:40|1149.2|1148.8|1149.2|1148.8|1149.4|1148.8|1149|1148.6|2108
1647951530000|2022-03-22 12:18:50|1149|1148.6|1150.2|1149.6|1150.2|1149.6|1149|1148.6|5502
1647951540000|2022-03-22 12:19:00|1150.4|1149.8|1150|1149.6|1150.6|1150|1150|1149.6|12032
1647951550000|2022-03-22 12:19:10|1149.8|1149.4|1149.6|1149|1149.8|1149.4|1149.4|1148.8|671
1647951560000|2022-03-22 12:19:20|1149.4|1148.8|1149|1148.6|1149.4|1148.8|1148.8|1148.6|1388
1647951570000|2022-03-22 12:19:30|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.6|0
1647951580000|2022-03-22 12:19:40|1149.4||1149.4||1149.4||1149.4||0
1647951590000|2022-03-22 12:19:50|1149.2|1149|1148.8|1148.2|1149.2|1149|1148.8|1148.2|1389
1647951600000|2022-03-22 12:20:00|1148.6|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|2506
1647951610000|2022-03-22 12:20:10|1148.4|1148|1148.4|1148|1148.4|1148.2|1148.4|1148|2393
1647951620000|2022-03-22 12:20:20|1148.2|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|561
1647951630000|2022-03-22 12:20:30|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|0
1647951640000|2022-03-22 12:20:40|1147.8|1147.4|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|1218
1647951650000|2022-03-22 12:20:50|1148|1147.4|1148|1147.4|1148|1147.4|1147.8|1147.2|0
1647951660000|2022-03-22 12:21:00|1147.8|1147.2|1147.8|1147.4|1147.8|1147.4|1147.8|1147.2|0
1647951670000|2022-03-22 12:21:10||1147.2||1147.2||1147.4||1147.2|0
1647951680000|2022-03-22 12:21:20|1147.6|1147|1147.4|1147|1147.6|1147|1147.4|1147|0
1647951690000|2022-03-22 12:21:30|1147.6|1147.2|1147.6|1147.2|1147.8|1147.2|1147.6|1147.2|82
1647951700000|2022-03-22 12:21:40|1147.4|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|2609
1647951710000|2022-03-22 12:21:50|1147.4|1147|1147.4|1147|1147.4|1147|1147.2|1147|604
1647951720000|2022-03-22 12:22:00|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.4|1147.2|5209
1647951730000|2022-03-22 12:22:10|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.4|4543
1647951740000|2022-03-22 12:22:20|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147|1146.8|5114
1647951750000|2022-03-22 12:22:30|1147.6||1147.4||1147.6||1147.4||0
1647951760000|2022-03-22 12:22:40|1147.6|1147.2|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|448
1647951770000|2022-03-22 12:22:50|1147.4|1147|1147.4|1147|1147.4|1147|1147.2|1147|711
1647951800000|2022-03-22 12:23:20|1147.2|1146.8|1147.2|1146.6|1147.2|1146.8|1147|1146.4|2218
1647951810000|2022-03-22 12:23:30|1147|1146.8|1146.4|1146|1147|1146.8|1146.4|1146|717
1647951820000|2022-03-22 12:23:40|1146.6|1146.2|1147.2|1146.8|1147.4|1147|1146.6|1146.2|2075
1647951830000|2022-03-22 12:23:50|1147.4||1147.2||1147.4||1147||0
1647951840000|2022-03-22 12:24:00|1147||1147.2||1147.2||1147||0
1647951850000|2022-03-22 12:24:10|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1146.8|782
1647951860000|2022-03-22 12:24:20|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.4|2469
1647951870000|2022-03-22 12:24:30|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.8|1146.4|0
1647951880000|2022-03-22 12:24:40|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1146.6|1146|0
1647951890000|2022-03-22 12:24:50||1146||1146.2||1146.2||1146|0
1647951900000|2022-03-22 12:25:00||1146||1146.2||1146.2||1146|0
1647951910000|2022-03-22 12:25:10|1146.8|1146.4|1146.8|1146.4|1147|1146.4|1146.8|1146.4|0
1647951920000|2022-03-22 12:25:20|1147|1146.6|1146.8|1146.6|1147|1146.6|1146.8|1146.6|0
1647951930000|2022-03-22 12:25:30|1147|1146.8|1147|1146.6|1147|1146.8|1146.8|1146.4|2114
1647951940000|2022-03-22 12:25:40|1146.8||1147||1147||1146.8||0
1647951950000|2022-03-22 12:25:50|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.6|1146.4|2479
1647951960000|2022-03-22 12:26:00|1146.6|1146.2|1146.4|1146|1146.8|1146.2|1146.4|1146|1273
1647951970000|2022-03-22 12:26:10|1146.2|1145.8|1146.2|1145.6|1146.6|1146|1146|1145.6|0
1647951980000|2022-03-22 12:26:20|1146|1145.8|1146|1145.6|1146.2|1145.8|1145.6|1145.2|0
1647951990000|2022-03-22 12:26:30|1146.2|1145.8|1146.2|1145.8|1146.4|1146|1146.2|1145.8|0
1647952000000|2022-03-22 12:26:40|1146.4|1146|1147|1146.4|1147|1146.6|1146.4|1146|2
1647952010000|2022-03-22 12:26:50|1146.8|1146.2|1146.8|1146.4|1146.8|1146.4|1146.8|1146.2|0
1647952020000|2022-03-22 12:27:00|1147|1146.6|1147.6|1147|1147.6|1147|1147|1146.6|735
1647952030000|2022-03-22 12:27:10||1147.2||1147.2||1147.2||1147.2|0
1647952040000|2022-03-22 12:27:20|1147.4|1147|1147.8|1147.4|1147.8|1147.4|1147.2|1147|3615
1647952050000|2022-03-22 12:27:30|1147.6|1147.2|1147.6|1147|1147.6|1147.2|1147.6|1147|1224
1647952060000|2022-03-22 12:27:40|1147.8|1147.2|1147.4|1147|1147.8|1147.4|1147.4|1147|8132
1647952070000|2022-03-22 12:27:50||1147.2||1147.2||1147.2||1147.2|0
1647952080000|2022-03-22 12:28:00|1147.6|1147.4|1147.6|1147.2|1148|1147.6|1147.2|1147|6587
1647952090000|2022-03-22 12:28:10|1147.8||1147.6||1147.8||1147.6||0
1647952100000|2022-03-22 12:28:20|1147.4|1147|1147.4|1147|1147.4|1147|1147.4|1147|1571
1647952110000|2022-03-22 12:28:30|1147.2|1146.6|1147|1146.8|1147.2|1146.8|1147|1146.4|12905
1647952120000|2022-03-22 12:28:40|1147.2|1147|1146.8|1146.4|1147.4|1147|1146.8|1146.4|3962
1647952130000|2022-03-22 12:28:50|1146.6|1146.2|1146.4|1146.2|1146.6|1146.4|1146.4|1146|3121
1647952140000|2022-03-22 12:29:00|1146.6|1146|1146.8|1146.4|1146.8|1146.4|1146.6|1145.8|1747
1647952150000|2022-03-22 12:29:10|1147|1146.6|1146.4|1146|1147|1146.6|1146.4|1146|2625
1647952160000|2022-03-22 12:29:20|1146.6|1146.2|1146.6|1146|1147.2|1146.8|1146.6|1146|7676
1647952170000|2022-03-22 12:29:30|1146.4|1145.8|1146.6|1146.2|1147|1146.4|1146|1145.6|21040
1647952180000|2022-03-22 12:29:40|1146.4|1146|1146.6|1146.2|1146.6|1146.4|1146.4|1146|9215
1647952190000|2022-03-22 12:29:50|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.4|1146|5675
1647952210000|2022-03-22 12:30:10|1146.2|1145.8|1146.4|1145.8|1146.8|1146.2|1146|1145.6|22557
1647952220000|2022-03-22 12:30:20|1146.2|1146|1146.4|1146|1146.6|1146.4|1146.2|1146|9589
1647952230000|2022-03-22 12:30:30|1146.2|1145.8|1145.4|1145|1146.2|1145.8|1145.2|1144.6|26850
1647952240000|2022-03-22 12:30:40||1145.2||1145||1145.2||1145|11
1647952250000|2022-03-22 12:30:50|1145.6|1145.2|1145.4|1144.8|1145.6|1145.2|1145.2|1144.8|4673
1647952260000|2022-03-22 12:31:00|1145.2||1145.2||1145.4||1145.2||0
1647952270000|2022-03-22 12:31:10|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.6|1144.2|7148
1647952280000|2022-03-22 12:31:20|1145|1144.6|1145.2|1144.8|1145.2|1145|1145|1144.6|1354
1647952300000|2022-03-22 12:31:40|1145.4|1145|1145.8|1145.6|1145.8|1145.6|1145.4|1145|1717
1647952310000|2022-03-22 12:31:50||1145.4||1145.4||1145.4||1145.4|1340
1647952320000|2022-03-22 12:32:00|1146|1145.6|1146.2|1145.8|1146.4|1145.8|1146|1145.6|37
1647952340000|2022-03-22 12:32:20|1146.4|1146|1146.8|1146.2|1147|1146.4|1146.2|1146|4997
1647952350000|2022-03-22 12:32:30|1147|1146.4|1148.2|1147.8|1148.2|1147.8|1147|1146.4|8159
1647952360000|2022-03-22 12:32:40|1148|1147.6|1147.8|1147.2|1148|1147.6|1147.8|1147.2|1621
1647952370000|2022-03-22 12:32:50|1147.6|1147|1147.8|1147.2|1147.8|1147.2|1147.6|1147|0
1647952380000|2022-03-22 12:33:00|1148|1147.4|1148.2|1147.8|1148.4|1147.8|1147.8|1147.4|4011
1647952390000|2022-03-22 12:33:10|1148.4||1148.4||1148.4||1148.4||0
1647952400000|2022-03-22 12:33:20|1148.2||1148.4||1148.4||1148.2||0
1647952410000|2022-03-22 12:33:30|1148.2||1148.2||1148.4||1148.2||0
1647952420000|2022-03-22 12:33:40|1148.4||1148.4||1148.4||1148.4||0
1647952430000|2022-03-22 12:33:50|1148.2|1147.6|1148|1147.6|1148.2|1147.8|1147.8|1147.6|2842
1647952440000|2022-03-22 12:34:00|1148.2|1148|1148.4|1147.8|1148.4|1148|1148.2|1147.6|494
1647952450000|2022-03-22 12:34:10|1148.2|1148|1148.2|1147.8|1148.4|1148|1148|1147.8|3598
1647952460000|2022-03-22 12:34:20|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|5476
1647952470000|2022-03-22 12:34:30|1147.8|1147.4|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|475
1647952480000|2022-03-22 12:34:40|1147.6||1147.6||1147.6||1147.6||0
1647952490000|2022-03-22 12:34:50|1147.4|1147|1147.6|1147|1147.6|1147|1147.4|1146.8|3208
1647952500000|2022-03-22 12:35:00|1147.4|1147.2|1148.4|1147.8|1148.4|1147.8|1147.4|1147|6700
1647952510000|2022-03-22 12:35:10|1148.2|1147.6|1148.2|1147.6|1148.4|1148|1148|1147.6|1948
1647952520000|2022-03-22 12:35:20|1148.4|1147.8|1146.6|1146.2|1148.4|1148.2|1146.4|1146|22190
1647952530000|2022-03-22 12:35:30|1146.4|1146|1146.2|1145.8|1146.4|1146|1146|1145.6|6431
1647952540000|2022-03-22 12:35:40|1146|1145.6|1145.4|1145.2|1146|1145.8|1145.2|1144.8|5520
1647952550000|2022-03-22 12:35:50|1145.6|1145|1145.6|1145.4|1145.8|1145.4|1145.4|1145|5942
1647952560000|2022-03-22 12:36:00|1145.8|1145.6|1146|1145.6|1146.4|1145.8|1145.6|1145.2|2368
1647952570000|2022-03-22 12:36:10|1145.8|1145.4|1144.8|1144.4|1145.8|1145.4|1144.6|1144.2|4890
1647952580000|2022-03-22 12:36:20|1144.6|1144.2|1145|1144.6|1145.2|1144.6|1144.6|1144|0
1647952590000|2022-03-22 12:36:30|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.6|1144|0
1647952600000|2022-03-22 12:36:40|1144.8|1144.4|1145|1144.4|1145|1144.4|1144.8|1144.4|0
1647952610000|2022-03-22 12:36:50|1144.8|1144.6|1145.2|1144.6|1145.2|1144.8|1144.8|1144.6|2229
1647952620000|2022-03-22 12:37:00|1145.4|1144.8|1145.6|1145.2|1145.6|1145.2|1145.4|1144.6|0
1647952630000|2022-03-22 12:37:10||1145.4||1145.2||1145.4||1145|1228
1647952640000|2022-03-22 12:37:20|1145.4|1145|1145.6|1145|1145.6|1145|1145.4|1145|0
1647952650000|2022-03-22 12:37:30|1145.4|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|0
1647952660000|2022-03-22 12:37:40|1145.8|1145.2|1145.6|1145|1145.8|1145.2|1145.4|1145|11847
1647952670000|2022-03-22 12:37:50||1145.2||1145||1145.2||1145|20
1647952680000|2022-03-22 12:38:00|1145.4|1145.2|1144.8|1144.2|1145.4|1145.2|1144.4|1144|5649
1647952690000|2022-03-22 12:38:10|1145|1144.4|1145.2|1144.8|1145.2|1144.8|1145|1144.4|222
1647952700000|2022-03-22 12:38:20|1145.4|1145|1145.2|1144.8|1145.6|1145|1145.2|1144.8|714
1647952720000|2022-03-22 12:38:40|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|339
1647952730000|2022-03-22 12:38:50|1145.6|1145.2|1145.6|1145|1145.8|1145.4|1145.4|1145|0
1647952740000|2022-03-22 12:39:00|1145.4|1145.2|1145.6|1145|1145.6|1145.2|1145.4|1145|4675
1647952760000|2022-03-22 12:39:20|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|1145.6|1145.2|0
1647952770000|2022-03-22 12:39:30|1146|1145.4|1146.4|1146|1146.6|1146|1146|1145.2|0
1647952780000|2022-03-22 12:39:40|1146.6|1146.2|1147|1146.6|1147.2|1146.8|1146.6|1146.2|3116
1647952790000|2022-03-22 12:39:50|1146.8|1146.4|1146.8|1146.2|1146.8|1146.4|1146.2|1145.8|948
1647952800000|2022-03-22 12:40:00|1146.6|1146|1146.8|1146.2|1146.8|1146.2|1146.6|1146|0
1647952810000|2022-03-22 12:40:10|1146.6||1146.8||1146.8||1146.6||0
1647952820000|2022-03-22 12:40:20|1147|1146.4|1147|1146.6|1147|1146.6|1147|1146.4|599
1647952830000|2022-03-22 12:40:30|1147.2|1146.8|1147.2|1146.6|1147.2|1146.8|1147|1146.6|0
1647952840000|2022-03-22 12:40:40|1147||1147||1147||1147||0
1647952850000|2022-03-22 12:40:50|1146.8|1146.4|1146.4|1146|1147|1146.6|1146.4|1146|5762
1647952860000|2022-03-22 12:41:00|1146.2||1146.4||1146.6||1146.2||10518
1647952880000|2022-03-22 12:41:20|1146.2|1145.8|1146.4|1145.8|1146.4|1146|1146|1145.8|8484
1647952890000|2022-03-22 12:41:30|1146.6|1146|1146.8|1146.4|1146.8|1146.4|1146.6|1146|1495
1647952900000|2022-03-22 12:41:40|1146.6||1146.6||1146.6||1146.6||0
1647952910000|2022-03-22 12:41:50|1146.8|1146.6|1146.8|1146.6|1146.8|1146.6|1146.8|1146.4|33
1647952920000|2022-03-22 12:42:00|1147||1146.8||1147.2||1146.8||333
1647952940000|2022-03-22 12:42:20|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|372
1647952960000|2022-03-22 12:42:40|1147.4|1147|1148.4|1148|1148.8|1148.4|1147.4|1147|21759
1647952970000|2022-03-22 12:42:50|1148|1147.8|1148.4|1147.8|1148.4|1148|1148|1147.6|1513
1647952980000|2022-03-22 12:43:00|1148.6|1148|1148.2|1147.8|1148.6|1148|1148.2|1147.8|0
1647952990000|2022-03-22 12:43:10|1148|1147.6|1147.4|1147|1148.2|1147.8|1147.4|1147|6292
1647953000000|2022-03-22 12:43:20|1147.2|1146.8|1147.8|1147.2|1147.8|1147.2|1147.2|1146.8|424
1647953010000|2022-03-22 12:43:30|1147.6|1147.4|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|0
1647953020000|2022-03-22 12:43:40|1148|1147.4|1148|1147.4|1148|1147.4|1147.8|1147.4|0
1647953030000|2022-03-22 12:43:50|1147.8||1147.8||1147.8||1147.8||0
1647953040000|2022-03-22 12:44:00|1147.6|1147.2|1146.8|1146.4|1147.6|1147.2|1146.8|1146.4|5599
1647953050000|2022-03-22 12:44:10|1147|1146.6|1147.2|1146.6|1147.2|1146.8|1147|1146.6|145
1647953060000|2022-03-22 12:44:20|1147.4|1146.8|1147.4|1146.8|1147.6|1147|1147.2|1146.6|600
1647953070000|2022-03-22 12:44:30|1147.6|1147|1147.6|1147.2|1147.6|1147.2|1147.6|1147|0
1647953080000|2022-03-22 12:44:40|1147.4|1147|1147.8|1147.2|1147.8|1147.2|1147.4|1147|0
1647953090000|2022-03-22 12:44:50|1147.6|1147|1147.6|1147|1147.8|1147|1147.6|1147|0
1647953100000|2022-03-22 12:45:00|1147.4||1147.4||1147.6||1147.2||0
1647953110000|2022-03-22 12:45:10|1147.6|1147.2|1147.8|1147.2|1147.8|1147.2|1147.6|1147.2|0
1647953120000|2022-03-22 12:45:20|1148|1147.4|1148|1147.4|1148|1147.4|1147.8|1147.4|0
1647953130000|2022-03-22 12:45:30|1148.2|1147.6|1149.2|1148.8|1149.2|1148.8|1148|1147.6|3548
1647953140000|2022-03-22 12:45:40|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|4469
1647953150000|2022-03-22 12:45:50|1149.4|1149|1148.8|1148.4|1149.4|1149|1148.8|1148.4|3990
1647953160000|2022-03-22 12:46:00|1149||1149||1149||1148.8||0
1647953170000|2022-03-22 12:46:10|1148.8|1148.6|1149.8|1149.4|1149.8|1149.4|1148.8|1148.6|467
1647953180000|2022-03-22 12:46:20|1149.6|1149.2|1149.4|1148.8|1149.8|1149.2|1149.2|1148.8|1453
1647953190000|2022-03-22 12:46:30|1149.6|1149|1150|1149.6|1150.2|1150|1149.6|1149|41169
1647953200000|2022-03-22 12:46:40|1149.8|1149.8|1150|1149.6|1150|1149.8|1149.8|1149.6|784
1647953210000|2022-03-22 12:46:50|||||||||9
1647953220000|2022-03-22 12:47:00|1150.2|1149.8|1151.4|1151|1151.6|1151|1150.2|1149.8|4646
1647953230000|2022-03-22 12:47:10|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|0
1647953240000|2022-03-22 12:47:20|1151.8|1151.4|1151.4|1150.8|1151.8|1151.4|1151.2|1150.6|7613
1647953250000|2022-03-22 12:47:30|1151.6|1151|1152|1151.8|1152|1151.8|1151.4|1151|10647
1647953260000|2022-03-22 12:47:40|1151.8|1151.6|1151.6|1151.2|1152|1151.6|1151.6|1151.2|1818
1647953270000|2022-03-22 12:47:50|1151.4|1151|1151|1150.6|1151.4|1151|1150.8|1150.4|3880
1647953280000|2022-03-22 12:48:00|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|1785
1647953290000|2022-03-22 12:48:10|1151|1150.6|1151|1150.4|1151.2|1150.6|1150.8|1150.4|399
1647953300000|2022-03-22 12:48:20|1150.8||1151||1151||1150.6||0
1647953310000|2022-03-22 12:48:30||1150.6||1150.6||1150.6||1150.6|0
1647953320000|2022-03-22 12:48:40|1151.2|1150.8|1151|1150.4|1151.2|1150.8|1151|1150.4|100
1647953330000|2022-03-22 12:48:50|1150.8|1150.6|1151|1150.4|1151|1150.6|1150.8|1150.4|0
1647953340000|2022-03-22 12:49:00|1150.8|1150.2|1150.6|1150|1150.8|1150.2|1150.4|1150|4701
1647953350000|2022-03-22 12:49:10|1150.4|1149.8|1150|1149.4|1150.4|1149.8|1149.8|1149.2|2419
1647953360000|2022-03-22 12:49:20|1150.2|1149.6|1151|1150.4|1151|1150.4|1150.2|1149.6|0
1647953370000|2022-03-22 12:49:30|1150.8|1150.2|1150.8|1150.2|1151|1150.2|1150.8|1150.2|100
1647953380000|2022-03-22 12:49:40|1150.6|1150|1150.8|1150.4|1150.8|1150.4|1150.6|1150|0
1647953390000|2022-03-22 12:49:50|1151||1151||1151||1151||0
1647953400000|2022-03-22 12:50:00|1150.8|1150.2|1151.4|1150.8|1151.4|1150.8|1150.6|1150.2|2773
1647953410000|2022-03-22 12:50:10|1151.2|1151|1150.8|1150.2|1151.6|1151|1150.8|1150.2|5619
1647953420000|2022-03-22 12:50:20|1150.6|1150|1150.4|1150|1150.8|1150|1150.4|1149.8|2897
1647953430000|2022-03-22 12:50:30|1150.2|1149.8|1150.2|1149.8|1150.4|1149.8|1150.2|1149.6|1572
1647953440000|2022-03-22 12:50:40|1150.4|1150|1150.2|1149.8|1150.4|1150|1150.2|1149.6|364
1647953450000|2022-03-22 12:50:50|1150.4|1150|1150.4|1149.8|1150.4|1150|1150.4|1149.8|0
1647953460000|2022-03-22 12:51:00|1150.2|1150|1149.6|1149|1150.2|1150|1149.6|1149|6825
1647953470000|2022-03-22 12:51:10|1149.4|1149.2|1149.8|1149.2|1149.8|1149.4|1149.4|1149|1022
1647953480000|2022-03-22 12:51:20|1149.6|1149|1149.6|1149.2|1150|1149.4|1149.6|1149|1393
1647953490000|2022-03-22 12:51:30|1149.8||1149.6||1149.8||1149.6||0
1647953510000|2022-03-22 12:51:50|1149.4||1149.6||1149.6||1149.4||0
1647953520000|2022-03-22 12:52:00|1149.4|1149|1149.4|1148.8|1149.4|1149|1149.2|1148.6|4201
1647953530000|2022-03-22 12:52:10|1149.2|1148.6|1149|1148.6|1149.2|1148.6|1149|1148.6|0
1647953570000|2022-03-22 12:52:50|1148.8|1148.8|1149.4|1149|1149.4|1149|1148.8|1148.8|878
1647953580000|2022-03-22 12:53:00|1149.6|1149.2|1149.6|1149.2|1149.8|1149.2|1149.6|1149|200
1647953590000|2022-03-22 12:53:10|1149.4|1149|1149|1148.6|1149.6|1149|1148.8|1148.4|2588
1647953600000|2022-03-22 12:53:20|1148.8|1148.4|1148.2|1147.8|1148.8|1148.4|1148.2|1147.8|4717
1647953610000|2022-03-22 12:53:30|1148.4|1148|1148.4|1148|1148.6|1148|1148.4|1148|0
1647953620000|2022-03-22 12:53:40|1148.6|1147.8|1148.4|1148|1148.6|1148|1148.4|1147.8|0
1647953630000|2022-03-22 12:53:50|1148.6|1147.8|1148.6|1148.2|1148.8|1148.2|1148.6|1147.8|0
1647953640000|2022-03-22 12:54:00|1148.8||1148.6||1148.8||1148.6||40
1647953650000|2022-03-22 12:54:10|1148.8|1148.4|1149|1148.6|1149.2|1148.6|1148.8|1148.4|546
1647953660000|2022-03-22 12:54:20|1148.8|1148.4|1149|1148.4|1149|1148.6|1148.8|1148.4|1178
1647953680000|2022-03-22 12:54:40||1148.6||1148.6||1148.6||1148.6|0
1647953690000|2022-03-22 12:54:50|1149.2|1148.8|1149.8|1149.4|1150|1149.4|1149.2|1148.8|8382
1647953700000|2022-03-22 12:55:00|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.4|0
1647953710000|2022-03-22 12:55:10|1149.8|1149.4|1150.2|1149.8|1150.4|1149.8|1149.8|1149.2|3648
1647953720000|2022-03-22 12:55:20|1150.4|1149.6|1149.6|1149.4|1150.4|1149.6|1149.6|1149.2|846
1647953730000|2022-03-22 12:55:30|1149.4|1149.2|1149.6|1149|1149.6|1149.2|1149.2|1148.8|1373
1647953740000|2022-03-22 12:55:40|1149.4|1148.8|1149.8|1149.2|1149.8|1149.4|1149.4|1148.8|0
1647953750000|2022-03-22 12:55:50|1149.6|1149.4|1150|1149.4|1150|1149.4|1149.6|1149.4|264
1647953760000|2022-03-22 12:56:00|1150.2|1149.6|1150|1149.4|1150.2|1149.6|1149.6|1149.4|1218
1647953770000|2022-03-22 12:56:10|1150.2|1149.6|1150.2|1149.8|1150.2|1149.8|1150|1149.6|2163
1647953780000|2022-03-22 12:56:20|1150.4|1150|1150|1149.6|1150.4|1150|1150|1149.6|150
1647953790000|2022-03-22 12:56:30|1149.6|1149.4|1150.2|1149.6|1150.2|1149.6|1149.6|1149.2|382
1647953800000|2022-03-22 12:56:40|1150|1149.8|1150|1149.6|1150.2|1149.8|1150|1149.6|0
1647953810000|2022-03-22 12:56:50||1149.4||1149.6||1149.6||1149.4|0
1647953830000|2022-03-22 12:57:10|1149.8|1149.8|1150|1149.8|1150|1149.8|1149.8|1149.6|382
1647953850000|2022-03-22 12:57:30|1150.2|1149.6|1150|1149.4|1150.2|1149.6|1149.8|1149.4|3189
1647953860000|2022-03-22 12:57:40|1149.8||1150||1150||1149.8||0
1647953870000|2022-03-22 12:57:50|1150.2|1149.6|1150.2|1149.8|1150.2|1149.8|1150.2|1149.6|0
1647953880000|2022-03-22 12:58:00|1150|1149.6|1150|1149.8|1150.2|1149.8|1150|1149.6|1873
1647953890000|2022-03-22 12:58:10|1149.8|1149.6|1150|1149.6|1150|1149.6|1149.6|1149.4|1085
1647953900000|2022-03-22 12:58:20|1149.8|1149.4|1150.6|1150|1150.6|1150|1149.8|1149.4|597
1647953910000|2022-03-22 12:58:30|1150.8|1150.2|1150.8|1150.2|1150.8|1150.4|1150.8|1150|600
1647953920000|2022-03-22 12:58:40|1150.6|1150.4|1150.8|1150.2|1150.8|1150.4|1150.4|1150.2|0
1647953930000|2022-03-22 12:58:50|1150.6|1150|1150.6|1150.2|1150.6|1150.2|1149.8|1149.4|3794
1647953940000|2022-03-22 12:59:00|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.4|0
1647953950000|2022-03-22 12:59:10|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.2|1150|2345
1647953960000|2022-03-22 12:59:20|1150.2|1149.8|1150.2|1149.8|1150.4|1149.8|1150|1149.8|1933
1647953970000|2022-03-22 12:59:30|1150|1149.6|1150.2|1149.8|1150.4|1149.8|1150|1149.4|447
1647953980000|2022-03-22 12:59:40|1150.4|1150|1150.8|1150.2|1150.8|1150.2|1150.4|1150|0
1647954000000|2022-03-22 13:00:00|1151|1150.4|1151.2|1150.8|1151.4|1150.8|1151|1150.4|3993
1647954010000|2022-03-22 13:00:10|1151.4|1151|1150.6|1150.2|1151.6|1151.2|1150.6|1150|3847
1647954020000|2022-03-22 13:00:20|1150.8|1150|1150.4|1149.8|1150.8|1150.2|1150.4|1149.8|0
1647954030000|2022-03-22 13:00:30|1150.2|1149.6|1150.4|1149.8|1150.4|1150|1150.2|1149.6|0
1647954040000|2022-03-22 13:00:40|1150.2|1150|1150|1149.6|1150.4|1150|1150|1149.6|0
1647954050000|2022-03-22 13:00:50|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|150
1647954060000|2022-03-22 13:01:00|1150|1149.6|1150|1149.8|1150.2|1149.8|1150|1149.6|0
1647954070000|2022-03-22 13:01:10||1149.6||1149.8||1149.8||1149.6|1580
1647954080000|2022-03-22 13:01:20|1149.8|1149.6|1150|1149.6|1150.4|1150|1149.8|1149.6|3495
1647954090000|2022-03-22 13:01:30|1150.2|1149.4|1149.8|1149.4|1150.2|1149.4|1149.8|1149.4|1716
1647954100000|2022-03-22 13:01:40|1150|1149.2|1149.6|1149.2|1150|1149.4|1149.4|1149.2|6714
1647954110000|2022-03-22 13:01:50|1149.4|1149.4|1149.8|1149.4|1149.8|1149.4|1149.4|1149.4|1514
1647954120000|2022-03-22 13:02:00|1150|1149.8|1150.6|1150.2|1150.6|1150.2|1150|1149.6|11896
1647954130000|2022-03-22 13:02:10|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|16
1647954140000|2022-03-22 13:02:20|1150.8||1151||1151||1150.8||300
1647954150000|2022-03-22 13:02:30|1150.8|1150.8|1150.8|1150.6|1151|1150.8|1150.8|1150.6|2548
1647954160000|2022-03-22 13:02:40|1150.6|1150.4|1150.4|1150|1150.6|1150.4|1150.4|1150|2204
1647954170000|2022-03-22 13:02:50|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1149.8|1149.6|2346
1647954180000|2022-03-22 13:03:00|1150.4|1150|1150.4|1150|1150.4|1150|1150.2|1150|0
1647954190000|2022-03-22 13:03:10|1150.6|1150.2|1151|1150.6|1151|1150.6|1150.6|1150.2|12837
1647954200000|2022-03-22 13:03:20|1151.2|1150.8|1151.8|1151.4|1151.8|1151.4|1151.2|1150.8|8911
1647954210000|2022-03-22 13:03:30|1152||1152||1152||1152||0
1647954220000|2022-03-22 13:03:40|1151.8|1151.2|1152|1151.6|1152|1151.8|1151.6|1151.2|5029
1647954230000|2022-03-22 13:03:50||1151.8||1151.6||1151.8||1151.6|0
1647954240000|2022-03-22 13:04:00|1152.2|1151.8|1152.4|1152|1152.6|1152.2|1152.2|1151.8|2783
1647954250000|2022-03-22 13:04:10|1152.6|1152.2|1152.8|1152.4|1153|1152.6|1152.6|1152.2|12460
1647954260000|2022-03-22 13:04:20|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.2|1151.6|1245
1647954270000|2022-03-22 13:04:30|1152.4|1152|1152.2|1151.6|1152.6|1152|1152|1151.6|4222
1647954280000|2022-03-22 13:04:40|1152|1151.4|1152|1151.4|1152|1151.6|1151.8|1151.4|5184
1647954290000|2022-03-22 13:04:50|1151.8|1151.2|1151.6|1151|1151.8|1151.4|1151.2|1150.6|7555
1647954300000|2022-03-22 13:05:00|1151.8|1151.2|1152.4|1151.8|1152.4|1151.8|1151.6|1151.2|12372
1647954310000|2022-03-22 13:05:10|1152.2|1151.6|1152.2|1151.6|1152.2|1151.8|1152|1151.6|3797
1647954320000|2022-03-22 13:05:20|1152|1151.4|1151.8|1151.4|1152|1151.6|1151.6|1151.2|3026
1647954330000|2022-03-22 13:05:30|1152||1151.8||1152||1151.8||0
1647954350000|2022-03-22 13:05:50|1151.6|1151.2|1151.2|1150.6|1151.6|1151.4|1151|1150.6|4279
1647954360000|2022-03-22 13:06:00|1151||1151||1151||1151||0
1647954370000|2022-03-22 13:06:10|1150.8|1150.4|1150.8|1150.4|1151|1150.6|1150.6|1150.4|2494
1647954380000|2022-03-22 13:06:20|1151|1150.6|1154.4|1154|1154.4|1154|1150.8|1150.4|161680
1647954390000|2022-03-22 13:06:30|1154.6|1154.2|1154.6|1154.2|1154.8|1154.4|1154.2|1154|26510
1647954400000|2022-03-22 13:06:40|1154.4|1154|1154.6|1154|1154.6|1154|1154.2|1154|994
1647954410000|2022-03-22 13:06:50|1154.8|1154.2|1154.4|1154|1155|1154.6|1154.2|1153.8|20980
1647954420000|2022-03-22 13:07:00|1154.2|1153.8|1154.2|1153.8|1154.4|1154|1154|1153.8|3475
1647954430000|2022-03-22 13:07:10|1154|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.6|3855
1647954440000|2022-03-22 13:07:20|1154.2|1153.4|1153.6|1153.2|1154.2|1153.6|1153.4|1153.2|7221
1647954450000|2022-03-22 13:07:30|1153.4|1153|1153.4|1152.8|1153.6|1153|1153.2|1152.6|1253
1647954460000|2022-03-22 13:07:40|1153.6|1153|1153.4|1152.8|1153.6|1153|1153.4|1152.8|0
1647954470000|2022-03-22 13:07:50|1153.6|1153|1153.4|1152.8|1153.6|1153|1153.4|1152.8|0
1647954480000|2022-03-22 13:08:00|1153.6|1153|1154|1153.4|1154|1153.4|1153.6|1153|895
1647954490000|2022-03-22 13:08:10|1154.2|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|1186
1647954500000|2022-03-22 13:08:20|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1153.8|1153.6|3600
1647954530000|2022-03-22 13:08:50|1154|1153.6|1153.6|1153.2|1154|1153.6|1153.6|1153.2|1378
1647954540000|2022-03-22 13:09:00|1153.8|1153.4|1153.6|1153.2|1154|1153.4|1153.6|1153.2|867
1647954550000|2022-03-22 13:09:10|1153.8||1153.8||1153.8||1153.8||0
1647954560000|2022-03-22 13:09:20||1153.4||1153.2||1153.4||1153.2|0
1647954570000|2022-03-22 13:09:30|1153.6||1153.8||1153.8||1153.6||0
1647954580000|2022-03-22 13:09:40|1154|1153.4|1153.6|1153.2|1154|1153.6|1153.6|1153.2|1498
1647954600000|2022-03-22 13:10:00|1154|1153.4|1155|1154.6|1155|1154.6|1154|1153.4|1388
1647954620000|2022-03-22 13:10:20|1154.8||1154.8||1154.8||1154.8||0
1647954630000|2022-03-22 13:10:30|1155|1154.8|1154.8|1154.6|1155.4|1155|1154.8|1154.6|24691
1647954640000|2022-03-22 13:10:40|1155|1154.8|1155.8|1155.4|1156|1155.6|1155|1154.8|2469
1647954650000|2022-03-22 13:10:50|1156|1155.6|1156|1155.4|1156|1155.6|1155.8|1155.2|2941
1647954660000|2022-03-22 13:11:00|1155.8||1155.8||1156||1155.8||0
1647954670000|2022-03-22 13:11:10|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.2|1154.8|7034
1647954680000|2022-03-22 13:11:20|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.4|1155|300
1647954690000|2022-03-22 13:11:30|1155.4|1155|1154.6|1154.2|1155.4|1155|1154.4|1154|5706
1647954700000|2022-03-22 13:11:40|1154.4|1154|1154.8|1154.4|1154.8|1154.4|1154.4|1154|11284
1647954710000|2022-03-22 13:11:50|1155||1154.8||1155||1154.8||151
1647954730000|2022-03-22 13:12:10|1155|1154.6|1155|1154.6|1155.4|1155|1155|1154.6|5368
1647954750000|2022-03-22 13:12:30||1154.8||1154.6||1154.8||1154.6|0
1647954770000|2022-03-22 13:12:50|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.4|1154|7519
1647954780000|2022-03-22 13:13:00|1154.8|1154|1154.6|1154.2|1154.8|1154.2|1154.6|1154|0
1647954790000|2022-03-22 13:13:10|1154.8|1154.6|1155|1154.4|1155|1154.6|1154.6|1154.4|1015
1647954800000|2022-03-22 13:13:20|1155.2|1154.6|1155.4|1155.2|1155.6|1155.2|1155.2|1154.6|3168
1647954810000|2022-03-22 13:13:30|1155.2|1155|1155.4|1155|1155.4|1155.2|1155.2|1155|2344
1647954820000|2022-03-22 13:13:40|1155.2|1155.2|1155.4|1155|1155.4|1155.2|1155.2|1155|0
1647954850000|2022-03-22 13:14:10|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1154.8|1154.4|4015
1647954860000|2022-03-22 13:14:20|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.4|1154.2|4065
1647954870000|2022-03-22 13:14:30|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|1542
1647954900000|2022-03-22 13:15:00|1154.4|1154|1154.2|1154|1154.4|1154.2|1154.2|1153.8|2649
1647954910000|2022-03-22 13:15:10|1154.4||1154.4||1154.4||1154.4||0
1647954920000|2022-03-22 13:15:20|1154.2|1153.8|1153.8|1153.4|1154.4|1154|1153.8|1153.4|3091
1647954930000|2022-03-22 13:15:30|1153.6|1153.2|1154.2|1153.6|1154.2|1153.6|1153.6|1153.2|12243
1647954940000|2022-03-22 13:15:40|1154.4|1153.8|1154.6|1154.2|1154.8|1154.4|1154.4|1153.8|3219
1647954950000|2022-03-22 13:15:50|1154.8||1154.6||1154.8||1154.6||0
1647954960000|2022-03-22 13:16:00|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.6|1154.2|0
1647954980000|2022-03-22 13:16:20|1155.2|1154.8|1155.6|1155.2|1155.8|1155.4|1155.2|1154.8|39207
1647954990000|2022-03-22 13:16:30|1155.8|1155.4|1155.8|1155.2|1155.8|1155.4|1155.4|1155|9654
1647955000000|2022-03-22 13:16:40|1156|1155.4|1156.4|1156|1156.6|1156.4|1156|1155.4|19274
1647955010000|2022-03-22 13:16:50|1156.2|1155.8|1156.4|1155.8|1156.4|1156|1156|1155.6|8278
1647955020000|2022-03-22 13:17:00|1156.6|1156|1156|1155.8|1156.6|1156|1156|1155.8|0
1647955030000|2022-03-22 13:17:10|||||||||1232
1647955040000|2022-03-22 13:17:20|1155.8|1155.6|1156|1155.8|1156|1155.8|1155.8|1155.6|6402
1647955050000|2022-03-22 13:17:30||1155.6||1155.6||1155.6||1155.6|1500
1647955060000|2022-03-22 13:17:40|1155.8|1155.4|1156|1155.4|1156|1155.6|1155.6|1155.4|1801
1647955070000|2022-03-22 13:17:50|1155.8|1155.6|1156|1155.4|1156|1155.6|1155.8|1155.4|0
1647955080000|2022-03-22 13:18:00||1155.6||1155.6||1155.6||1155.4|0
1647955100000|2022-03-22 13:18:20|1155.8|1155.4|1156|1155.6|1156|1155.8|1155.8|1155.4|8857
1647955110000|2022-03-22 13:18:30|1155.8|1155.4|1155.4|1155.2|1156|1155.4|1155.4|1155.2|9861
1647955120000|2022-03-22 13:18:40|1155.2|1155|1155.2|1155|1155.2|1155|1155.2|1155|500
1647955130000|2022-03-22 13:18:50|1155|1154.8|1155.2|1154.6|1155.2|1154.8|1154.8|1154.2|750
1647955140000|2022-03-22 13:19:00||1154.8||1154.8||1154.8||1154.8|0
1647955150000|2022-03-22 13:19:10|1155|1154.6|1155|1154.6|1155.2|1154.6|1154.8|1154.6|2276
1647955160000|2022-03-22 13:19:20|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1155.2|1154.6|0
1647955170000|2022-03-22 13:19:30|1155.4|1155|1155.2|1154.8|1155.4|1155|1155.2|1154.8|666
1647955180000|2022-03-22 13:19:40|1155|1154.6|1154.2|1153.8|1155|1154.6|1154|1153.6|10099
1647955190000|2022-03-22 13:19:50|1154|1153.6|1153.8|1153.6|1154|1153.6|1153.8|1153.6|491
1647955200000|2022-03-22 13:20:00|1154|1153.8|1154.8|1154.4|1154.8|1154.4|1154|1153.6|494
1647955210000|2022-03-22 13:20:10|1154.6||1154.8||1154.8||1154.6||300
1647955220000|2022-03-22 13:20:20|1154.6|1154.2|1154|1153.8|1154.6|1154.2|1154|1153.8|7688
1647955230000|2022-03-22 13:20:30|1154.2|1154|1154.6|1154.2|1154.8|1154.4|1154.2|1154|1553
1647955240000|2022-03-22 13:20:40|1154.4|1154|1154.2|1154|1154.4|1154|1154.2|1153.8|7224
1647955250000|2022-03-22 13:20:50|1154|1153.8|1154|1153.6|1154|1154|1154|1153.4|3397
1647955260000|2022-03-22 13:21:00|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154|1153.6|0
1647955280000|2022-03-22 13:21:20|1154.4|1154|1154.6|1154.2|1154.6|1154.4|1154.4|1154|4605
1647955290000|2022-03-22 13:21:30|1154.4|1154|1154.4|1153.8|1154.6|1154|1154.2|1153.8|744
1647955300000|2022-03-22 13:21:40|1154.2|1154|1154.6|1154.2|1154.6|1154.2|1154.2|1153.8|3961
1647955310000|2022-03-22 13:21:50|1154.4||1154.4||1154.4||1154.4||0
1647955320000|2022-03-22 13:22:00|1154.6|1154.4|1155|1154.6|1155|1154.6|1154.4|1154.4|1550
1647955350000|2022-03-22 13:22:30|1155.2|1155|1156|1155.4|1156|1155.4|1155.2|1154.8|1742
1647955360000|2022-03-22 13:22:40|1155.8||1156||1156||1155.8||0
1647955370000|2022-03-22 13:22:50|1156.2|1155.6|1156.4|1156|1156.6|1156|1156.2|1155.4|5042
1647955380000|2022-03-22 13:23:00|1156.6|1156.2|1156.6|1156|1156.6|1156.2|1156|1155.8|10002
1647955390000|2022-03-22 13:23:10|1156.4|1156.2|1156.4|1156|1156.6|1156.2|1156.2|1156|2000
1647955400000|2022-03-22 13:23:20|1156.2|1155.8|1156.2|1155.8|1156.4|1155.8|1156|1155.8|1700
1647955420000|2022-03-22 13:23:40||1156||1155.8||1156||1155.8|0
1647955430000|2022-03-22 13:23:50|1156|1155.6|1156.2|1155.8|1156.2|1155.8|1156|1155.4|5559
1647955440000|2022-03-22 13:24:00||1156||1156||1156||1156|1296
1647955450000|2022-03-22 13:24:10|1156.4|1156.2|1156.6|1156.4|1156.8|1156.4|1156.4|1156.2|203
1647955470000|2022-03-22 13:24:30|1156.8||1156.8||1156.8||1156.8||222
1647955500000|2022-03-22 13:25:00|1157|1156.6|1156.6|1156.4|1157|1156.6|1156.6|1156.4|5573
1647955510000|2022-03-22 13:25:10|1156.8|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.4|48
1647955520000|2022-03-22 13:25:20|1156.6|1156.2|1156|1155.8|1156.6|1156.2|1155.8|1155.4|21936
1647955530000|2022-03-22 13:25:30|1156.2|1155.6|1156.2|1155.6|1156.2|1155.8|1156|1155.6|7227
1647955540000|2022-03-22 13:25:40||1155.8||1155.8||1155.8||1155.8|0
1647955550000|2022-03-22 13:25:50|1156.4|1156|1156.4|1156|1156.6|1156|1156.2|1155.8|0
1647955570000|2022-03-22 13:26:10|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|1066
1647955580000|2022-03-22 13:26:20|1156.6||1156.8||1156.8||1156.6||300
1647955590000|2022-03-22 13:26:30|1156.6||1156.8||1156.8||1156.6||0
1647955600000|2022-03-22 13:26:40|1156.6|1156.2|1156.4|1156|1156.6|1156.2|1156.2|1156|6311
1647955610000|2022-03-22 13:26:50|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156|1155.6|3209
1647955620000|2022-03-22 13:27:00|1156||1156.2||1156.2||1156||0
1647955640000|2022-03-22 13:27:20||1156||1156||1156||1156|0
1647955650000|2022-03-22 13:27:30|1156|1155.8|1156|1155.4|1156|1155.8|1156|1155.4|5250
1647955660000|2022-03-22 13:27:40|1155.8|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.6|670
1647955680000|2022-03-22 13:28:00|1155.8|1155.4|1155.6|1155.4|1155.8|1155.4|1155.6|1155.4|1295
1647955690000|2022-03-22 13:28:10|1155.8||1155.8||1155.8||1155.6||2257
1647955700000|2022-03-22 13:28:20|1156|1155.8|1156.6|1156.2|1156.8|1156.2|1156|1155.6|10910
1647955710000|2022-03-22 13:28:30|1156.4||1156.4||1156.4||1156.4||0
1647955720000|2022-03-22 13:28:40|1156.6||1156.6||1156.6||1156.6||202
1647955730000|2022-03-22 13:28:50|1156.4|1156|1156.6|1156|1156.8|1156|1156.2|1156|6653
1647955740000|2022-03-22 13:29:00|1156.4|1156.2|1156.2|1156|1156.6|1156.2|1156.2|1156|1780
1647955750000|2022-03-22 13:29:10|1156.4|1156.2|1156.4|1156.2|1156.4|1156.2|1156.4|1156.2|1387
1647955770000|2022-03-22 13:29:30|1156.2|1156|1156.2|1156|1156.2|1156|1156.2|1156|920
1647955780000|2022-03-22 13:29:40|1156.4|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156.2|825
1647955790000|2022-03-22 13:29:50|1156.8|1156.4|1156.6|1156.4|1156.8|1156.4|1156.6|1156.2|1097
1647955800000|2022-03-22 13:30:00|1156.4|1156.2|1158.2|1157.8|1158.4|1158|1156.4|1156.2|63265
1647955810000|2022-03-22 13:30:10|1158.4|1158|1158.6|1158|1158.6|1158.2|1157|1156.6|73246
1647955820000|2022-03-22 13:30:20|1158.8|1158.2|1158.2|1157.8|1159|1158.6|1157.8|1157.4|18218
1647955830000|2022-03-22 13:30:30|1158.4|1158|1158.6|1158.4|1158.6|1158.4|1158.4|1158|2720
1647955840000|2022-03-22 13:30:40|1158.8|1158.6|1159.2|1158.6|1160|1159.6|1158.8|1158.4|29086
1647955850000|2022-03-22 13:30:50|1159|1158.4|1158.8|1158.4|1159|1158.4|1158.6|1158|4823
1647955860000|2022-03-22 13:31:00|1159|1158.6|1158.4|1158|1159.2|1159|1158.2|1158|19146
1647955870000|2022-03-22 13:31:10|1158.2|1157.8|1158.6|1158.2|1158.6|1158.4|1158|1157.6|4522
1647955880000|2022-03-22 13:31:20|1158.8|1158.4|1159.6|1159.2|1159.6|1159.2|1158.8|1158.4|8537
1647955890000|2022-03-22 13:31:30|1159.4|1159|1159.8|1159.4|1159.8|1159.4|1159|1158.6|5027
1647955900000|2022-03-22 13:31:40|1159.6|1159.2|1159|1158.6|1159.6|1159.2|1158.4|1158|32003
1647955910000|2022-03-22 13:31:50|1158.8|1158.4|1158.4|1158|1159.2|1158.8|1158.2|1158|6966
1647955920000|2022-03-22 13:32:00|1158.2||1158.2||1158.4||1158.2||0
1647955930000|2022-03-22 13:32:10|1158.4|1157.8|1158.6|1158.4|1158.8|1158.4|1157.4|1157|10464
1647955940000|2022-03-22 13:32:20|1158.4|1158.2|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|0
1647955950000|2022-03-22 13:32:30|1158.8|1158.6|1159.4|1159|1159.6|1159.2|1158.8|1158.6|7192
1647955960000|2022-03-22 13:32:40|1159.2|1159.2|1159.4|1159.2|1159.4|1159.2|1159|1158.8|1482
1647955970000|2022-03-22 13:32:50|1159.6|1159|1159.4|1159|1159.8|1159.4|1159|1158.8|13104
1647955980000|2022-03-22 13:33:00|1159.6|1159.2|1159.6|1159.4|1159.8|1159.4|1159|1158.6|14683
1647955990000|2022-03-22 13:33:10|1159.4|1159.2|1159.4|1159|1159.6|1159.2|1159.2|1159|2046
1647956000000|2022-03-22 13:33:20|1159.6|1159.2|1160|1159.8|1160|1159.8|1159.6|1159.2|2326
1647956010000|2022-03-22 13:33:30|1159.8|1159.6|1159.8|1159.4|1160|1159.8|1159.8|1159.4|4036
1647956020000|2022-03-22 13:33:40|1159.6|1159.2|1160|1159.6|1160|1159.6|1159.4|1159.2|3195
1647956030000|2022-03-22 13:33:50|1160.2|1159.8|1160.4|1160.2|1160.6|1160.4|1160.2|1159.8|47261
1647956040000|2022-03-22 13:34:00|1160.6|1160.4|1160.6|1160.2|1161.4|1160.8|1160.6|1160.2|19441
1647956050000|2022-03-22 13:34:10|1160.4|1160.4|1160.6|1160.2|1160.8|1160.6|1160.4|1160.2|3260
1647956060000|2022-03-22 13:34:20|1160.8|1160.4|1161|1160.6|1161.4|1161|1160.8|1160.2|5385
1647956070000|2022-03-22 13:34:30|1160.8|1160.4|1161|1160.6|1161.2|1161|1160.4|1160.2|10941
1647956080000|2022-03-22 13:34:40|1161.2|1160.8|1161.8|1161.4|1162|1161.6|1161.2|1160.8|3422
1647956090000|2022-03-22 13:34:50|1161.6|1161.6|1161.4|1161|1162|1161.6|1161.2|1161|3606
1647956100000|2022-03-22 13:35:00|1161.6|1161.2|1161.4|1161.2|1161.6|1161.2|1161.4|1161.2|700
1647956110000|2022-03-22 13:35:10|1161.6|1161|1161.2|1160.8|1161.6|1161.2|1161|1160.6|2951
1647956120000|2022-03-22 13:35:20|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|3854
1647956130000|2022-03-22 13:35:30|1161|1161|1160.4|1159.8|1161.2|1161|1160.2|1159.8|30790
1647956140000|2022-03-22 13:35:40|1160.6|1160|1161|1160.6|1161|1160.6|1160.4|1159.8|6202
1647956150000|2022-03-22 13:35:50|1160.8|1160.4|1160.8|1160.4|1161|1160.8|1160.6|1160.4|736
1647956160000|2022-03-22 13:36:00|1160.6|1160.2|1160.6|1160.2|1160.8|1160.4|1160.4|1160|5245
1647956170000|2022-03-22 13:36:10|1160.4|1160|1160|1159.6|1160.4|1160.2|1160|1159.6|4504
1647956180000|2022-03-22 13:36:20|1160.2|1159.8|1159.4|1159|1160.6|1160.2|1159.4|1159|12654
1647956190000|2022-03-22 13:36:30|1159.2|1159.2|1159.8|1159.4|1160|1159.8|1159.2|1159|11664
1647956200000|2022-03-22 13:36:40|1160|1159.6|1159.8|1159.4|1160.4|1160.2|1159.8|1159.4|33302
1647956210000|2022-03-22 13:36:50|1160|1159.6|1159.4|1159.2|1160|1159.6|1159.4|1159.2|5367
1647956220000|2022-03-22 13:37:00|1159.6|1159.4|1161.4|1161|1161.4|1161|1159.6|1159.2|18684
1647956230000|2022-03-22 13:37:10|1161.2|1160.8|1160.8|1160.4|1161.2|1160.8|1160.6|1160.4|8124
1647956240000|2022-03-22 13:37:20|1160.6|1160.6|1160.6|1160.2|1160.8|1160.6|1160.4|1160|7491
1647956250000|2022-03-22 13:37:30|1160.8|1160.4|1160.8|1160.4|1160.8|1160.6|1160.8|1160.2|0
1647956270000|2022-03-22 13:37:50|1161|1160.6|1162.8|1162.2|1162.8|1162.4|1161|1160.6|12955
1647956280000|2022-03-22 13:38:00|1162.6|1162|1162.4|1162|1162.8|1162|1162|1161.6|6053
1647956290000|2022-03-22 13:38:10|1162.6|1162.2|1162.4|1162|1162.8|1162.2|1162.4|1162|636
1647956300000|2022-03-22 13:38:20|1162.6|1162.2|1163|1162.6|1163|1162.8|1162.6|1162|9195
1647956310000|2022-03-22 13:38:30|1163.4|1162.8|1163.2|1162.8|1163.6|1163.2|1163|1162.6|11930
1647956320000|2022-03-22 13:38:40|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1162.8|1162.4|2804
1647956330000|2022-03-22 13:38:50|1163.4|1163|1163.4|1163|1163.6|1163.2|1163.2|1163|2149
1647956340000|2022-03-22 13:39:00|1163.6|1163.2|1163.2|1162.8|1164|1163.8|1163.2|1162.6|21608
1647956350000|2022-03-22 13:39:10|1163.4|1163|1163.2|1162.8|1163.6|1163.2|1163.2|1162.8|79
1647956360000|2022-03-22 13:39:20|1163.4|1163|1163.6|1163.2|1163.8|1163.2|1163.4|1162.8|1055
1647956370000|2022-03-22 13:39:30|1163.8||1163.4||1163.8||1163.4||1130
1647956380000|2022-03-22 13:39:40|1163.6|1163.4|1163.8|1163.4|1163.8|1163.6|1163.6|1163.4|448
1647956390000|2022-03-22 13:39:50|1164|1163.6|1164|1163.6|1164|1163.8|1164|1163.4|2187
1647956400000|2022-03-22 13:40:00|1164.2|1164|1163.6|1163.2|1164.6|1164.2|1163.6|1163.2|14853
1647956410000|2022-03-22 13:40:10|1163.8|1163.4|1163.2|1162.8|1164|1163.4|1162.8|1162.4|11079
1647956420000|2022-03-22 13:40:20|1163|1163|1163|1162.6|1163.2|1163|1163|1162.6|3289
1647956430000|2022-03-22 13:40:30|1162.8|1162.4|1162.4|1162|1162.8|1162.4|1162.2|1162|2065
1647956440000|2022-03-22 13:40:40|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|0
1647956450000|2022-03-22 13:40:50|1162.2|1161.8|1161.6|1161.4|1162.2|1161.8|1161.6|1161.4|3046
1647956460000|2022-03-22 13:41:00|1161.4|1161.2|1161.4|1161.2|1162.2|1161.6|1161.4|1161|18576
1647956470000|2022-03-22 13:41:10||1161||1161||1161||1161|589
1647956480000|2022-03-22 13:41:20|1161.6|1161.2|1161.6|1161.2|1161.6|1161.4|1161.2|1160.8|34534
1647956490000|2022-03-22 13:41:30|1161.4|1161|1162|1161.6|1162|1161.6|1161.4|1161|5511
1647956500000|2022-03-22 13:41:40|1162.2|1161.4|1163.4|1163|1163.8|1163.2|1162.2|1161.4|965
1647956510000|2022-03-22 13:41:50|1163.6|1163.2|1163|1162.8|1164.4|1164.2|1163|1162.8|13977
1647956520000|2022-03-22 13:42:00|1163.2|1162.6|1163.4|1162.8|1163.4|1163|1162.4|1162.2|14035
1647956530000|2022-03-22 13:42:10|1163.2|1163|1163.4|1162.8|1163.4|1163|1163.2|1162.8|2447
1647956540000|2022-03-22 13:42:20|1163.2|1163|1163.2|1162.8|1163.4|1163|1162.8|1162.6|7022
1647956550000|2022-03-22 13:42:30|1163|1162.6|1163.2|1163|1163.2|1163|1163|1162.6|0
1647956560000|2022-03-22 13:42:40|1163.4|1162.8|1163.8|1163.4|1163.8|1163.4|1163.4|1162.8|1491
1647956570000|2022-03-22 13:42:50|1164|1163.2|1163.6|1163.2|1164|1163.6|1163.4|1163.2|1190
1647956580000|2022-03-22 13:43:00|1163.8|1163.4|1163.8|1163.4|1164.4|1164|1163.6|1163.4|4290
1647956590000|2022-03-22 13:43:10|1164|1163.6|1163.2|1162.8|1164.2|1163.6|1163.2|1162.8|3662
1647956600000|2022-03-22 13:43:20|1163.4|1163|1164.4|1164|1164.8|1164.4|1163.4|1163|28456
1647956610000|2022-03-22 13:43:30|1164.2|1163.8|1164.4|1163.8|1164.6|1164|1164.2|1163.8|8210
1647956620000|2022-03-22 13:43:40|1164.2|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|100
1647956630000|2022-03-22 13:43:50|1164|1163.6|1163.6|1163.2|1164|1163.6|1163.4|1163.2|7438
1647956640000|2022-03-22 13:44:00|1163.8|1163.4|1163.8|1163.4|1164|1163.6|1163.4|1163.2|4808
1647956650000|2022-03-22 13:44:10|1163.6|1163.2|1163.2|1162.8|1163.8|1163.2|1163.2|1162.8|4686
1647956660000|2022-03-22 13:44:20|1163.4|1163|1164|1163.4|1164|1163.6|1163.2|1163|2425
1647956670000|2022-03-22 13:44:30|1163.8|1163.2|1163.8|1163.2|1163.8|1163.4|1163.6|1163.2|1691
1647956680000|2022-03-22 13:44:40|1164|1163.4|1164|1163.8|1164.2|1163.8|1163.8|1163.4|100
1647956690000|2022-03-22 13:44:50|1164.2|1163.6|1163.4|1163.2|1164.6|1164.2|1163.4|1163|4850
1647956700000|2022-03-22 13:45:00|1163.2|1163|1163|1162.6|1163.6|1163.2|1162.8|1162.6|35303
1647956710000|2022-03-22 13:45:10|1162.8|1162.4|1163.2|1162.8|1163.2|1162.8|1162.6|1162.2|5247
1647956720000|2022-03-22 13:45:20|1163.4|1163|1163.8|1163.4|1164|1163.6|1163|1162.6|1861
1647956730000|2022-03-22 13:45:30|1163.6|1163.2|1163.4|1163.2|1163.6|1163.4|1163.4|1163|4006
1647956740000|2022-03-22 13:45:40|1163.6|1163.4|1162.4|1162|1163.8|1163.4|1162|1161.8|10126
1647956750000|2022-03-22 13:45:50|1162.6|1162.2|1162.8|1162.4|1163|1162.6|1162.6|1162|3732
1647956760000|2022-03-22 13:46:00|1162.6|1162.2|1162.6|1162.2|1162.8|1162.4|1162.4|1162.2|1445
1647956770000|2022-03-22 13:46:10|1162.8|1162.4|1162.6|1162.4|1162.8|1162.4|1162.6|1162.2|0
1647956780000|2022-03-22 13:46:20|1162.8|1162.6|1163.2|1162.8|1164|1163.4|1162.8|1162.6|16813
1647956790000|2022-03-22 13:46:30|1162.8|1162.6|1163.6|1163.2|1163.6|1163.2|1162.8|1162.4|3840
1647956800000|2022-03-22 13:46:40|1163.8|1163.4|1164.2|1163.8|1164.4|1164|1163.8|1163.4|8906
1647956810000|2022-03-22 13:46:50||1164||1163.8||1164||1163.8|0
1647956820000|2022-03-22 13:47:00|1164.4|1164|1165|1164.6|1165|1164.8|1164.4|1164|7573
1647956830000|2022-03-22 13:47:10|1165.2|1164.8|1165.4|1165|1166|1165.6|1165.2|1164.6|17408
1647956840000|2022-03-22 13:47:20|1165.2|1164.8|1164.8|1164.4|1165.2|1164.8|1164.4|1164|14936
1647956850000|2022-03-22 13:47:30|1164.6|1164.2|1164|1163.8|1164.8|1164.2|1164|1163.8|13322
1647956860000|2022-03-22 13:47:40|1164.2|1164|1164.6|1164.2|1165|1164.6|1164.2|1164|1421
1647956870000|2022-03-22 13:47:50|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.2|1163.8|2450
1647956880000|2022-03-22 13:48:00|1164.4|1164|1164.2|1163.8|1164.6|1164|1164.2|1163.8|4651
1647956890000|2022-03-22 13:48:10|1164|1164|1164|1163.6|1164.4|1164.2|1163.6|1163.4|38490
1647956900000|2022-03-22 13:48:20|1164.2|1163.8|1164.8|1164.4|1164.8|1164.4|1164.2|1163.8|1386
1647956910000|2022-03-22 13:48:30|1164.6|1164.2|1165.8|1165.2|1165.8|1165.6|1164.6|1164.2|7900
1647956920000|2022-03-22 13:48:40|1165.6|1165.4|1166|1165.6|1166|1165.8|1165.6|1165.2|1580
1647956930000|2022-03-22 13:48:50|1165.8|1165.8|1165.8|1165.4|1166|1165.8|1165.6|1165.2|2141
1647956940000|2022-03-22 13:49:00|1166|1165.6|1165.4|1165|1166|1165.6|1165.4|1165|5679
1647956950000|2022-03-22 13:49:10|1165.6|1165.2|1165|1164.6|1165.6|1165.2|1165|1164.6|3725
1647956960000|2022-03-22 13:49:20|1164.8|1164.4|1164.6|1164.2|1165|1164.6|1164.6|1164.2|5614
1647956970000|2022-03-22 13:49:30|1164.4|1164|1164.8|1164.4|1164.8|1164.4|1164|1163.6|6631
1647956980000|2022-03-22 13:49:40|1165|1164.6|1165|1164.6|1165|1164.6|1164.6|1164.2|9666
1647956990000|2022-03-22 13:49:50|1164.8|1164.4|1165.4|1164.8|1165.6|1165|1164.8|1164.4|7317
1647957000000|2022-03-22 13:50:00|1165.2|1165|1165.8|1165.6|1166|1165.6|1165.2|1164.8|3952
1647957010000|2022-03-22 13:50:10|1165.6|1165.4|1165.4|1165|1165.6|1165.4|1165|1164.6|1838
1647957020000|2022-03-22 13:50:20|1165.2|1164.8|1165.2|1164.6|1165.2|1164.8|1164.8|1164.4|6861
1647957030000|2022-03-22 13:50:30|1165|1164.8|1165.2|1164.8|1165.4|1165|1165|1164.6|0
1647957040000|2022-03-22 13:50:40|1165.4|1165|1165|1164.6|1165.4|1165|1164.8|1164.6|1945
1647957050000|2022-03-22 13:50:50|1165.2|1164.8|1164.4|1163.8|1165.2|1164.8|1164.2|1163.8|1551
1647957060000|2022-03-22 13:51:00|1164.2|1164|1164.2|1163.8|1164.8|1164.4|1164|1163.8|17454
1647957070000|2022-03-22 13:51:10|1164.4|1164|1163|1162.6|1164.4|1164.2|1162.8|1162.4|29571
1647957080000|2022-03-22 13:51:20|1163.2|1162.8|1163.2|1162.8|1163.6|1163.4|1163|1162.8|16164
1647957090000|2022-03-22 13:51:30|1163.4|1163|1163.8|1163.4|1163.8|1163.6|1163.4|1163|824
1647957100000|2022-03-22 13:51:40|1163.6|1163.2|1163.6|1163.2|1163.8|1163.4|1163.4|1163|600
1647957110000|2022-03-22 13:51:50|1163.8|1163.4|1163.4|1163.2|1163.8|1163.4|1163|1162.6|2460
1647957120000|2022-03-22 13:52:00|1163.6|1163.4|1164.4|1164|1165|1164.4|1163.6|1163.2|10689
1647957130000|2022-03-22 13:52:10|1164.2|1163.8|1164.4|1164.2|1164.8|1164.2|1164.2|1163.8|3553
1647957140000|2022-03-22 13:52:20|1164.2|1164|1164.4|1164|1164.4|1164.2|1164.2|1163.8|2415
1647957150000|2022-03-22 13:52:30|1164.2|1163.8|1164.2|1163.8|1164.4|1164.2|1164|1163.8|359
1647957160000|2022-03-22 13:52:40|1164.4|1164|1164.6|1164.2|1164.8|1164.4|1164.4|1164|1164
1647957170000|2022-03-22 13:52:50|1164.4|1164|1164.4|1164|1164.6|1164.2|1164|1163.6|1546
1647957180000|2022-03-22 13:53:00|1164.6|1164.2|1165|1164.6|1165|1164.6|1164.6|1164.2|34
1647957190000|2022-03-22 13:53:10|1164.8|1164.8|1164.8|1164.4|1165.4|1165|1164.8|1164.2|4149
1647957200000|2022-03-22 13:53:20|1165|1164.6|1165|1164.6|1165|1164.8|1164.8|1164.4|968
1647957210000|2022-03-22 13:53:30|1164.8|1164.4|1164.4|1164|1164.8|1164.4|1164.4|1164|3667
1647957220000|2022-03-22 13:53:40|1164.6|1164.2|1164.6|1164.2|1164.8|1164.4|1164.4|1163.8|1125
1647957230000|2022-03-22 13:53:50|1164.4|1164.4|1164.4|1164|1164.6|1164.4|1164.2|1163.8|5031
1647957240000|2022-03-22 13:54:00|1164.2|1163.8|1164.6|1164.4|1164.6|1164.4|1164.2|1163.8|4212
1647957250000|2022-03-22 13:54:10|1164.4|1164.2|1163.8|1163.4|1164.6|1164.2|1163.6|1163.2|543
1647957260000|2022-03-22 13:54:20|1163.4|1163.2|1163.8|1163.4|1163.8|1163.6|1163.2|1162.8|30431
1647957270000|2022-03-22 13:54:30|1163.6|1163.2|1164.2|1163.8|1164.2|1163.8|1163.4|1163.2|3037
1647957280000|2022-03-22 13:54:40|1164.4|1164|1164|1163.6|1164.4|1164|1164|1163.6|2998
1647957290000|2022-03-22 13:54:50|1163.8|1163.8|1164.2|1163.8|1164.4|1164|1163.8|1163.8|946
1647957300000|2022-03-22 13:55:00|1164.4|1164|1164|1163.6|1164.4|1164|1163.6|1163|9519
1647957310000|2022-03-22 13:55:10|1163.8|1163.4|1164|1163.6|1164|1163.8|1163.6|1163.4|0
1647957320000|2022-03-22 13:55:20|1163.8|1163.4|1163.8|1163.4|1164|1163.8|1163.4|1163|3754
1647957330000|2022-03-22 13:55:30|1164|1163.6|1164|1163.6|1164.6|1164.2|1164|1163.4|10731
1647957340000|2022-03-22 13:55:40|1163.8|1163.4|1163.6|1163.2|1164|1163.6|1163.6|1163.2|1934
1647957350000|2022-03-22 13:55:50|1163.4|1163.4|1163.6|1163.2|1164|1163.6|1163.4|1163.2|20436
1647957360000|2022-03-22 13:56:00|1163.8|1163.4|1164.2|1163.8|1164.2|1164|1163.6|1163.2|8177
1647957370000|2022-03-22 13:56:10|1164|1163.6|1164|1163.8|1164.2|1163.8|1164|1163.6|0
1647957380000|2022-03-22 13:56:20|1164.2|1164|1164.6|1164.2|1164.6|1164.2|1164.2|1164|7750
1647957400000|2022-03-22 13:56:40|1164.8|1164.4|1164.4|1164|1165.6|1165.2|1163.8|1163.4|40054
1647957410000|2022-03-22 13:56:50|1164.6|1164.2|1165.2|1164.8|1165.4|1165|1164.6|1164|24092
1647957420000|2022-03-22 13:57:00|1165|1164.6|1165|1164.6|1165.8|1165.6|1164.8|1164.4|15843
1647957430000|2022-03-22 13:57:10|1164.8|1164.4|1164.4|1164|1165|1164.6|1164.2|1163.8|2873
1647957440000|2022-03-22 13:57:20|1164.6|1164.2|1164.2|1164|1164.6|1164.2|1164.2|1163.8|0
1647957450000|2022-03-22 13:57:30|1164.4|1164.2|1164.6|1164.4|1164.8|1164.4|1164.4|1164|1277
1647957460000|2022-03-22 13:57:40|1164.4|1164.2|1164.4|1164|1164.4|1164.2|1164.2|1163.8|2038
1647957470000|2022-03-22 13:57:50|1164.6|1164.2|1164.6|1164.2|1164.8|1164.4|1164.4|1164|37
1647957480000|2022-03-22 13:58:00|1164.4|1164|1164.4|1164|1164.6|1164.2|1164.4|1164|0
1647957490000|2022-03-22 13:58:10|1164.2|1164.2|1164.2|1163.8|1164.4|1164.2|1164|1163.6|1303
1647957500000|2022-03-22 13:58:20|1164|1163.6|1164.2|1163.8|1164.4|1164|1164|1163.6|6650
1647957510000|2022-03-22 13:58:30|1164.4|1164|1164.4|1164|1164.8|1164.4|1164.2|1163.8|926
1647957520000|2022-03-22 13:58:40|1164.6|1164.2|1164.4|1164|1164.8|1164.4|1164.4|1164|2111
1647957530000|2022-03-22 13:58:50|1164.6|1164.2|1165.4|1165|1165.6|1165.2|1164.4|1164.2|5492
1647957540000|2022-03-22 13:59:00|1165.6|1165.2|1165.6|1165.2|1166|1165.8|1165.4|1165|5362
1647957550000|2022-03-22 13:59:10|1165.4|1165|1165.4|1165|1165.4|1165.2|1165|1164.6|5552
1647957560000|2022-03-22 13:59:20|1165.6|1165.2|1166|1165.8|1166.4|1166|1165.2|1164.8|27246
1647957570000|2022-03-22 13:59:30|1165.8|1165.6|1165.6|1165.4|1166|1165.8|1165.4|1165.2|13840
1647957580000|2022-03-22 13:59:40|1165.8|1165.6|1165.6|1165.2|1166|1165.6|1165.2|1164.8|1468
1647957590000|2022-03-22 13:59:50|1165.8|1165.4|1165.2|1164.8|1165.8|1165.4|1165|1164.6|850
1647957600000|2022-03-22 14:00:00|1165.4|1165|1165.8|1165.4|1166.2|1165.8|1165.2|1164.8|4689
1647957610000|2022-03-22 14:00:10|1165.6|1165.2|1166.6|1166.2|1166.6|1166.2|1165.2|1164.8|4841
1647957620000|2022-03-22 14:00:20|1166.4|1166|1166.4|1166|1166.6|1166.2|1165.8|1165.4|5874
1647957630000|2022-03-22 14:00:30|1166.6|1166.2|1168|1167.8|1168|1167.8|1166.4|1166.2|15549
1647957640000|2022-03-22 14:00:40|1168.2|1167.6|1167.8|1167.4|1168.4|1168|1167.8|1167.4|3474
1647957650000|2022-03-22 14:00:50|1167.6|1167.2|1168.4|1168.2|1168.6|1168.4|1167.6|1167.2|13115
1647957660000|2022-03-22 14:01:00|1168.6|1168|1168|1167.6|1168.6|1168|1167.8|1167.4|1989
1647957670000|2022-03-22 14:01:10|1168.2|1167.8|1168.2|1167.6|1168.4|1168|1168|1167.6|100
1647957680000|2022-03-22 14:01:20|1168|1167.8|1168.6|1168.2|1168.6|1168.2|1168|1167.6|992
1647957690000|2022-03-22 14:01:30|1168.4|1168|1168.6|1168.4|1168.8|1168.4|1168.4|1168|66
1647957700000|2022-03-22 14:01:40|1168.4|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1167.8|121
1647957710000|2022-03-22 14:01:50|1168.6|1168.2|1168|1167.8|1168.6|1168.2|1168|1167.6|1352
1647957720000|2022-03-22 14:02:00|1168.2|1167.6|1167.4|1166.8|1168.2|1167.8|1167.2|1166.6|32388
1647957730000|2022-03-22 14:02:10|1167.2|1166.6|1167.8|1167.4|1168|1167.6|1167.2|1166.6|1243
1647957740000|2022-03-22 14:02:20|1168|1167.6|1168.2|1167.8|1168.6|1168.2|1167.8|1167.6|518
1647957750000|2022-03-22 14:02:30|1168.4|1167.6|1168|1167.4|1168.4|1168|1167.8|1167.4|1013
1647957760000|2022-03-22 14:02:40|1167.8|1167.2|1167.4|1167|1167.8|1167.2|1167|1166.6|9236
1647957770000|2022-03-22 14:02:50|1167.6|1166.8|1167.6|1167|1167.6|1167|1167.2|1166.8|200
1647957780000|2022-03-22 14:03:00|1167.8|1167.2|1167.2|1166.8|1168|1167.4|1167.2|1166.6|2094
1647957790000|2022-03-22 14:03:10|1167|1166.6|1165.8|1165.4|1167.2|1166.6|1165.8|1165.4|574
1647957800000|2022-03-22 14:03:20|1166|1165.2|1165.8|1165.2|1166.2|1165.6|1165.6|1165.2|2600
1647957810000|2022-03-22 14:03:30|1166|1165.4|1166|1165.6|1166.2|1165.6|1165.6|1165.4|4818
1647957820000|2022-03-22 14:03:40|1166.2|1165.8|1166.8|1166.2|1166.8|1166.2|1166|1165.6|728
1647957830000|2022-03-22 14:03:50|1166.6|1166.4|1166|1165.6|1166.6|1166.4|1165.8|1165.2|2292
1647957840000|2022-03-22 14:04:00|1166.2|1165.4|1166.2|1165.8|1166.4|1165.8|1166|1165.4|0
1647957850000|2022-03-22 14:04:10|1166.4|1166|1166.8|1166.4|1166.8|1166.4|1166.2|1166|1685
1647957860000|2022-03-22 14:04:20|1166.6|1166.2|1166.8|1166.2|1166.8|1166.2|1166.4|1166|1050
1647957870000|2022-03-22 14:04:30|1167|1166.4|1166.6|1166.2|1167|1166.4|1166.6|1166|0
1647957880000|2022-03-22 14:04:40|1166.4|1166|1166.8|1166.4|1167|1166.4|1165.8|1165.6|3943
1647957890000|2022-03-22 14:04:50|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.6|1166.2|2
1647957900000|2022-03-22 14:05:00|1167|1166.6|1166.4|1165.8|1167|1166.8|1166.2|1165.6|1243
1647957910000|2022-03-22 14:05:10|1166.2|1166|1166.6|1166|1166.6|1166.2|1166.2|1165.8|8111
1647957920000|2022-03-22 14:05:20|1166.8|1166.2|1166.8|1166.4|1166.8|1166.6|1166.8|1166.2|6484
1647957930000|2022-03-22 14:05:30|1167|1166.6|1167.2|1166.8|1167.8|1167.6|1167|1166.6|20009
1647957940000|2022-03-22 14:05:40|1167|1166.6|1167|1166.4|1167|1167|1166.8|1166.4|357
1647957950000|2022-03-22 14:05:50|1167.2|1166.6|1166.6|1166|1167.2|1166.8|1166.4|1166|3397
1647957960000|2022-03-22 14:06:00|1166.4|1166.2|1166.2|1165.8|1166.6|1166.4|1166.2|1165.8|1792
1647957970000|2022-03-22 14:06:10|1166.4|1166|1166|1165.6|1166.4|1166|1166|1165.6|2604
1647957980000|2022-03-22 14:06:20|1166.2|1165.4|1165.8|1165.2|1166.2|1165.8|1165.6|1165.2|3306
1647957990000|2022-03-22 14:06:30|1165.6|1165|1165.6|1165.2|1165.8|1165.4|1165.6|1165|0
1647958000000|2022-03-22 14:06:40||1165.4||1165||1165.4||1165|447
1647958010000|2022-03-22 14:06:50|1165.4|1165.2|1165.4|1165|1165.6|1165.4|1165.4|1165|5147
1647958020000|2022-03-22 14:07:00|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.2|1165|3550
1647958030000|2022-03-22 14:07:10|1165.2|1164.8|1164.8|1164.4|1165.4|1164.8|1164.4|1164|13634
1647958040000|2022-03-22 14:07:20|1165|1164.6|1165.6|1165|1165.6|1165.2|1165|1164.6|1338
1647958050000|2022-03-22 14:07:30|1165.4|1164.8|1165.2|1164.8|1165.4|1165|1165|1164.6|738
1647958060000|2022-03-22 14:07:40|1165.4|1165|1165.2|1165|1165.6|1165|1165|1164.6|764
1647958070000|2022-03-22 14:07:50|1165.4|1165.2|1165.6|1165.2|1166|1165.6|1165.2|1164.8|8822
1647958080000|2022-03-22 14:08:00|1165.4|1165|1165.8|1165.4|1166|1165.6|1165.4|1165|2981
1647958090000|2022-03-22 14:08:10|1165.6|1165.6|1165.8|1165.4|1166.2|1166|1165.4|1165.2|32774
1647958100000|2022-03-22 14:08:20|1165.6|1165.2|1164.8|1164.4|1165.6|1165.4|1164.6|1164.2|703
1647958110000|2022-03-22 14:08:30|1165|1164.6|1164.2|1163.8|1165|1164.6|1164|1163.6|4889
1647958120000|2022-03-22 14:08:40|1164.4|1164|1164.4|1164.2|1164.4|1164.2|1164.2|1163.8|80
1647958130000|2022-03-22 14:08:50|1164.6|1164.4|1165.2|1164.8|1165.2|1164.8|1164.6|1164.2|23
1647958140000|2022-03-22 14:09:00|1165|1164.6|1164.2|1164|1165.4|1165|1164|1163.6|10330
1647958150000|2022-03-22 14:09:10|1164|1163.8|1164.2|1163.6|1164.4|1164|1164|1163.6|1299
1647958160000|2022-03-22 14:09:20|1164.4|1163.8|1164.2|1164|1164.4|1164.2|1164.2|1163.8|595
1647958170000|2022-03-22 14:09:30|1164.4|1163.8|1164.4|1164|1164.4|1164|1164|1163.6|1231
1647958180000|2022-03-22 14:09:40|1164.6|1164.2|1165|1164.6|1165|1164.6|1164.6|1164.2|848
1647958190000|2022-03-22 14:09:50|1165.2|1164.8|1165.8|1165.4|1165.8|1165.4|1165.2|1164.8|84
1647958200000|2022-03-22 14:10:00|1166|1165.6|1166|1165.6|1166.4|1166|1165.8|1165.4|5958
1647958210000|2022-03-22 14:10:10|1166.2|1165.8|1165.8|1165.4|1167|1166.4|1165.8|1165.4|33668
1647958220000|2022-03-22 14:10:20|1166|1165.6|1167|1166.8|1167|1166.8|1166|1165.6|29773
1647958230000|2022-03-22 14:10:30|1167.2|1166.6|1166.4|1166|1167.4|1166.6|1166.2|1165.8|8344
1647958240000|2022-03-22 14:10:40|1166.6|1166.2|1166.6|1166.4|1167|1166.6|1166.6|1166.2|5639
1647958250000|2022-03-22 14:10:50|1166.4|1166.2|1166.4|1166|1166.6|1166.2|1166.2|1165.8|982
1647958260000|2022-03-22 14:11:00|1166.6|1166.2|1167.4|1167|1167.4|1167|1166.6|1166.2|3331
1647958270000|2022-03-22 14:11:10|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167|2457
1647958280000|2022-03-22 14:11:20|1167.6|1167.2|1167|1166.6|1167.8|1167.2|1166.8|1166.4|2077
1647958290000|2022-03-22 14:11:30|1167.2|1166.8|1166.8|1166.4|1167.2|1166.8|1166.6|1166.2|2020
1647958300000|2022-03-22 14:11:40|1166.6|1166.6|1166.6|1166.2|1166.8|1166.6|1166.4|1166|357
1647958310000|2022-03-22 14:11:50|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|215
1647958320000|2022-03-22 14:12:00|1166.4|1166|1166.6|1166.2|1166.8|1166.2|1166.2|1165.8|2161
1647958330000|2022-03-22 14:12:10|1166.4|1166.4|1167.4|1167|1167.4|1167|1166.4|1166.4|13946
1647958340000|2022-03-22 14:12:20|1167.2|1166.8|1166.6|1166.2|1167.2|1166.8|1166.4|1166.2|1401
1647958350000|2022-03-22 14:12:30|1166.8|1166.4|1167|1166.6|1167.6|1167.2|1166.8|1166.4|3650
1647958360000|2022-03-22 14:12:40|1167.2|1166.8|1166.8|1166.4|1167.2|1166.8|1166.8|1166.4|10
1647958370000|2022-03-22 14:12:50|1166.6|1166.6|1167.2|1166.6|1167.2|1166.6|1166.6|1166.2|536
1647958380000|2022-03-22 14:13:00|1167|1166.4|1166.2|1165.8|1167.2|1166.4|1166.2|1165.6|6819
1647958390000|2022-03-22 14:13:10|1166|1165.6|1166|1165.6|1166.4|1165.8|1166|1165.6|494
1647958400000|2022-03-22 14:13:20|1166.2|1165.4|1166|1165.6|1166.2|1165.6|1165.6|1165.2|1226
1647958410000|2022-03-22 14:13:30|1166.2|1165.8|1165.6|1165.2|1166.4|1165.8|1165.4|1165|2927
1647958420000|2022-03-22 14:13:40|1165.4|1165|1165.4|1165|1165.4|1165|1165.2|1165|351
1647958430000|2022-03-22 14:13:50|1165.2|1165.2|1165.4|1165|1165.6|1165.2|1165|1164.6|24208
1647958440000|2022-03-22 14:14:00|1165.6|1165.2|1165.6|1165.2|1166.6|1166|1165.6|1165.2|5080
1647958450000|2022-03-22 14:14:10|1165.4|1165|1165.6|1165.2|1165.8|1165.4|1164.8|1164.6|651
1647958460000|2022-03-22 14:14:20|1165.4|1165|1165.6|1165.2|1165.8|1165.4|1165.4|1165|468
1647958470000|2022-03-22 14:14:30|1165.8|1165.4|1166.2|1165.8|1166.2|1165.8|1165.8|1165.4|0
1647958480000|2022-03-22 14:14:40|1166||1166||1166||1166||0
1647958490000|2022-03-22 14:14:50|1165.8|1165.6|1165.4|1165.2|1165.8|1165.6|1165.4|1165|2962
1647958500000|2022-03-22 14:15:00|1165.6|1165|1164.6|1164.2|1165.6|1165.2|1164.6|1164.2|7967
1647958510000|2022-03-22 14:15:10|1164.4|1164|1164.6|1164.2|1165|1164.6|1164.2|1164|4859
1647958520000|2022-03-22 14:15:20|1164.8|1164.4|1164.2|1164|1164.8|1164.4|1164.2|1163.8|1533
1647958530000|2022-03-22 14:15:30|1164|1163.8|1164.2|1163.8|1164.2|1164|1164|1163.6|373
1647958540000|2022-03-22 14:15:40|1164|1163.6|1164.6|1164.2|1164.6|1164.4|1163.6|1163.2|2249
1647958550000|2022-03-22 14:15:50|1164.4|1164.4|1164.8|1164.2|1164.8|1164.4|1164.4|1164.2|0
1647958560000|2022-03-22 14:16:00|1164.6|1164|1164.2|1163.8|1164.8|1164.4|1163.8|1163.4|27021
1647958570000|2022-03-22 14:16:10|1164.4|1164|1164.4|1164|1164.6|1164.2|1164.2|1163.8|988
1647958580000|2022-03-22 14:16:20|1164.2|1163.8|1164|1163.6|1164.4|1163.8|1163.2|1163|6943
1647958590000|2022-03-22 14:16:30|1164.2|1163.8|1164.2|1163.8|1164.4|1163.8|1164.2|1163.8|382
1647958600000|2022-03-22 14:16:40|1164|1163.6|1164|1163.6|1164|1163.8|1163.6|1163.4|2040
1647958610000|2022-03-22 14:16:50|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.6|1163.2|382
1647958620000|2022-03-22 14:17:00|1164.2|1163.8|1164.8|1164.4|1164.8|1164.4|1164.2|1163.8|953
1647958630000|2022-03-22 14:17:10|1164.6|1164.6|1164.8|1164.6|1164.8|1164.6|1164.6|1164.4|545
1647958640000|2022-03-22 14:17:20|1165|1164.8|1165.6|1165.2|1165.6|1165.2|1165|1164.8|1185
1647958650000|2022-03-22 14:17:30|1165.8|1165.4|1165.8|1165.6|1166|1165.6|1165.6|1165.2|948
1647958660000|2022-03-22 14:17:40|1166||1165.8||1166||1165.8||143
1647958670000|2022-03-22 14:17:50|1165.6|1165.4|1165.2|1164.8|1165.6|1165.4|1164.8|1164.4|2428
1647958680000|2022-03-22 14:18:00|1165.4|1165|1164.6|1164.4|1165.4|1165|1164.6|1164.4|3477
1647958690000|2022-03-22 14:18:10|1164.8|1164.2|1165|1164.8|1165|1164.8|1164.8|1164.2|5000
1647958700000|2022-03-22 14:18:20|1165.2|1165|1165.4|1165|1165.6|1165.2|1165.2|1165|1356
1647958710000|2022-03-22 14:18:30|1165.2|1164.8|1164.8|1164.4|1165.2|1165|1164.6|1164.2|731
1647958720000|2022-03-22 14:18:40|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.2|1163.8|0
1647958730000|2022-03-22 14:18:50|1165|1164.6|1164.8|1164.2|1165.2|1164.6|1164.6|1164.2|0
1647958740000|2022-03-22 14:19:00|1165|1164.4|1165|1164.8|1165.2|1164.8|1165|1164.4|2475
1647958750000|2022-03-22 14:19:10|1164.8|1164.6|1164.6|1164.2|1164.8|1164.6|1164.6|1164.2|741
1647958760000|2022-03-22 14:19:20|1164.4|1164|1164.8|1164.4|1165|1164.6|1164.4|1164|0
1647958770000|2022-03-22 14:19:30|1165|1164.6|1164.6|1164.2|1165.6|1165.2|1164.4|1164|3809
1647958780000|2022-03-22 14:19:40|1164.4|1164.4|1164.6|1164.4|1164.8|1164.4|1164.4|1164.2|0
1647958790000|2022-03-22 14:19:50|1164.4|1164.2|1165|1164.6|1165.2|1164.8|1164.2|1164|1147
1647958800000|2022-03-22 14:20:00|1165.2|1164.8|1165.6|1165.2|1165.6|1165.2|1165.2|1164.8|1521
1647958810000|2022-03-22 14:20:10|1165.4|1165.4|1165.6|1165.2|1165.8|1165.4|1165.2|1164.8|1596
1647958820000|2022-03-22 14:20:20|1165.8|1165.4|1166.4|1166.2|1166.6|1166.2|1165.8|1165.2|6724
1647958830000|2022-03-22 14:20:30|1166.2|1166|1166.2|1165.8|1166.4|1166|1166|1165.6|3215
1647958840000|2022-03-22 14:20:40|1166|1165.6|1166.4|1166|1166.8|1166.6|1166|1165.6|6799
1647958850000|2022-03-22 14:20:50|1166.2|1165.8|1165.8|1165.4|1166.2|1166|1165.8|1165.4|7052
1647958860000|2022-03-22 14:21:00|1166|1165.6|1165.6|1165.2|1166|1165.6|1165.6|1165.2|5789
1647958870000|2022-03-22 14:21:10|1165.4|1165|1165.2|1164.8|1165.4|1165|1164.6|1164.2|2066
1647958880000|2022-03-22 14:21:20|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.6|1164.2|747
1647958890000|2022-03-22 14:21:30|1165|1164.6|1164.8|1164.6|1165.2|1164.8|1164.8|1164.4|3578
1647958900000|2022-03-22 14:21:40|1165|1164.4|1164.8|1164.4|1165|1164.6|1164.8|1164.4|746
1647958910000|2022-03-22 14:21:50|1165|1164.6|1164.4|1164|1165|1164.8|1164.2|1164|8473
1647958920000|2022-03-22 14:22:00|1164.6|1164.2|1164.2|1164|1164.6|1164.2|1164.2|1164|5422
1647958930000|2022-03-22 14:22:10|1164|1163.6|1164.2|1164|1164.2|1164|1164|1163.6|4297
1647958940000|2022-03-22 14:22:20|1164.4|1164.2|1164.4|1164.2|1164.4|1164.2|1164.4|1164.2|532
1647958950000|2022-03-22 14:22:30|1164.2|1164|1164|1163.6|1164.4|1164|1164|1163.6|1763
1647958960000|2022-03-22 14:22:40|1163.8||1164||1164||1163.8||0
1647958970000|2022-03-22 14:22:50|1164.2|1163.8|1164.6|1164.2|1164.8|1164.4|1163.8|1163.4|2919
1647958980000|2022-03-22 14:23:00|1164.4|1164|1165.2|1165|1165.4|1165|1164.2|1163.8|1580
1647958990000|2022-03-22 14:23:10|1165|1164.8|1164.4|1164|1165|1164.8|1164.4|1163.8|2292
1647959000000|2022-03-22 14:23:20|1164.6|1164.2|1164.8|1164.2|1164.8|1164.4|1164.4|1164|1710
1647959010000|2022-03-22 14:23:30|1164.6|1164.4|1164.4|1164|1164.6|1164.4|1164.4|1164|0
1647959020000|2022-03-22 14:23:40|1164.2|1163.8|1164.8|1164.4|1164.8|1164.4|1164.2|1163.8|621
1647959030000|2022-03-22 14:23:50|1164.6|1164.2|1164.4|1164.2|1164.8|1164.4|1164.2|1163.8|2183
1647959040000|2022-03-22 14:24:00|1164.6|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|1014
1647959050000|2022-03-22 14:24:10|1164.4|1164.4|1164.4|1164|1164.4|1164.4|1164.2|1163.8|554
1647959060000|2022-03-22 14:24:20|1164.2||1164.2||1164.2||1164.2||0
1647959070000|2022-03-22 14:24:30|1164.4|1164.2|1164.4|1164|1164.4|1164.2|1164.4|1164|0
1647959080000|2022-03-22 14:24:40|1164.6|1164.2|1165|1164.8|1165|1164.8|1164.6|1164.2|1857
1647959090000|2022-03-22 14:24:50|1165.2|1165|1165|1164.6|1165.4|1165|1164.8|1164.4|20
1647959100000|2022-03-22 14:25:00|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|2848
1647959110000|2022-03-22 14:25:10|1164.4|1164.4|1164.8|1164.4|1164.8|1164.4|1164.4|1164.4|0
1647959120000|2022-03-22 14:25:20|1164.6|1164.2|1164.4|1164|1164.8|1164.4|1164.2|1163.8|3034
1647959130000|2022-03-22 14:25:30|1164.6|1164.2|1164.4|1164.2|1164.6|1164.2|1164.4|1164|312
1647959140000|2022-03-22 14:25:40|1164.6|1164.4|1164.6|1164.2|1164.8|1164.6|1164.6|1164.2|1798
1647959150000|2022-03-22 14:25:50|1164.4|1164|1164.2|1163.8|1164.6|1164.4|1164.2|1163.8|2099
1647959160000|2022-03-22 14:26:00|1164.4|1164|1163.8|1163.6|1164.4|1164|1163.8|1163.6|14184
1647959170000|2022-03-22 14:26:10|1163.6|1163.4|1163.8|1163.4|1164|1163.6|1163.2|1162.8|2473
1647959180000|2022-03-22 14:26:20|1164|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.4|735
1647959190000|2022-03-22 14:26:30|1163.6|1163.4|1164|1163.6|1164|1163.6|1163.6|1163.4|6210
1647959200000|2022-03-22 14:26:40|1164.2|1163.8|1164.6|1164.2|1164.6|1164.2|1164.2|1163.8|2155
1647959210000|2022-03-22 14:26:50|1164.4|1164|1164.4|1164|1164.4|1164|1164.2|1163.8|1210
1647959220000|2022-03-22 14:27:00|1164.6|1164.2|1165|1164.8|1165|1164.8|1164.4|1164.2|3481
1647959230000|2022-03-22 14:27:10|1165.2|1165|1165.4|1165|1165.8|1165.4|1165|1164.8|6316
1647959240000|2022-03-22 14:27:20|1165.6|1165.2|1165.6|1165.4|1165.6|1165.4|1165.4|1165.2|1000
1647959250000|2022-03-22 14:27:30|1165.8|1165.2|1165.6|1165.2|1165.8|1165.4|1165.4|1165|711
1647959260000|2022-03-22 14:27:40|1165.4|1165|1165.6|1165.4|1165.6|1165.4|1165.4|1165|100
1647959270000|2022-03-22 14:27:50|1165.8|1165.2|1165.4|1165|1165.8|1165.2|1165|1164.6|11873
1647959280000|2022-03-22 14:28:00|1165.6|1165.2|1165.6|1165.4|1165.8|1165.4|1165.4|1165.2|1534
1647959290000|2022-03-22 14:28:10|1165.8|1165.6|1166.4|1166.2|1166.4|1166.2|1165.8|1165.6|20558
1647959300000|2022-03-22 14:28:20|1166.6|1166.4|1166.6|1166.2|1166.6|1166.4|1166.4|1166.2|2947
1647959310000|2022-03-22 14:28:30|1166.4|1166.4|1166.6|1166.2|1166.6|1166.4|1166.4|1166|4000
1647959320000|2022-03-22 14:28:40|1166.4|1166|1166.4|1166|1166.6|1166.2|1166|1165.6|0
1647959330000|2022-03-22 14:28:50|1166.2|1166.2|1166.4|1166|1166.4|1166.2|1166.2|1166|0
1647959340000|2022-03-22 14:29:00|1166.6|1166.2|1166.4|1166|1166.6|1166.4|1166|1165.6|3092
1647959350000|2022-03-22 14:29:10|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|1229
1647959360000|2022-03-22 14:29:20|1166.6|1166.2|1167|1166.8|1167.2|1166.8|1166.4|1166|4872
1647959370000|2022-03-22 14:29:30|1167.2|1167|1167.2|1167|1167.2|1167|1167|1167|0
1647959380000|2022-03-22 14:29:40|1167|1166.8|1166.4|1165.8|1167.2|1166.8|1166|1165.8|8983
1647959390000|2022-03-22 14:29:50|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1165.8|1000
1647959400000|2022-03-22 14:30:00|1166.2|1165.8|1166.6|1166.4|1166.6|1166.4|1166.2|1165.8|974
1647959410000|2022-03-22 14:30:10|1166.8||1166.8||1166.8||1166.6||1071
1647959420000|2022-03-22 14:30:20|1167|1166.6|1166.8|1166.6|1167|1166.6|1166.8|1166.6|0
1647959430000|2022-03-22 14:30:30|1166.6|1166.4|1166|1165.6|1166.6|1166.4|1165.8|1165.4|4502
1647959440000|2022-03-22 14:30:40|1166.2|1165.8|1166.4|1166.2|1166.4|1166.2|1166.2|1165.6|0
1647959450000|2022-03-22 14:30:50|1166.2|1166|1165.4|1165|1166.2|1166|1165.4|1165|2191
1647959460000|2022-03-22 14:31:00|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1164.8|1164.4|3835
1647959470000|2022-03-22 14:31:10|1165.2|1165.2|1165|1164.6|1165.6|1165.4|1165|1164.6|788
1647959480000|2022-03-22 14:31:20|1164.8|1164.4|1165.2|1164.8|1165.4|1165|1164.8|1164.4|693
1647959490000|2022-03-22 14:31:30|1165.4|1165|1166.2|1165.8|1166.2|1165.8|1165.4|1164.8|325
1647959500000|2022-03-22 14:31:40|1166|1165.6|1166|1165.6|1166.2|1165.8|1165.8|1165.4|1618
1647959510000|2022-03-22 14:31:50|1166.2|1165.8|1166.2|1166|1166.2|1166|1166|1165.6|0
1647959520000|2022-03-22 14:32:00|1166.4|1166.2|1166|1165.6|1166.6|1166.2|1165.8|1165.6|2310
1647959530000|2022-03-22 14:32:10|1165.8|1165.4|1166.2|1165.6|1166.2|1165.8|1165.6|1165.2|2455
1647959540000|2022-03-22 14:32:20|1166|1165.8|1166.4|1166.2|1166.4|1166.2|1166|1165.6|4984
1647959550000|2022-03-22 14:32:30|1166.2|1166|1166.4|1166.2|1167|1166.8|1166.2|1165.8|22957
1647959560000|2022-03-22 14:32:40|1166.6|1166|1166.2|1165.8|1166.6|1166|1165.8|1165.6|3605
1647959570000|2022-03-22 14:32:50|1166.4|1166|1166.6|1166.2|1166.6|1166.4|1166.4|1166|976
1647959580000|2022-03-22 14:33:00|1166.4|1166.4|1166|1165.6|1166.4|1166.4|1165.8|1165.6|4381
1647959590000|2022-03-22 14:33:10|1165.8|1165.4|1166|1165.6|1166.2|1165.8|1165.8|1165.4|0
1647959600000|2022-03-22 14:33:20|1165.8|1165.4|1166.2|1165.8|1166.2|1166|1165.8|1165.4|1
1647959610000|2022-03-22 14:33:30|1166.4|1166|1164.8|1164.6|1166.6|1166.2|1164.6|1164.2|43164
1647959620000|2022-03-22 14:33:40|1165|1164.8|1165.8|1165.4|1165.8|1165.4|1165|1164.6|3753
1647959630000|2022-03-22 14:33:50|1165.6|1165.2|1165.2|1165|1165.6|1165.2|1165.2|1164.8|4957
1647959640000|2022-03-22 14:34:00|1165.4||1165.2||1165.4||1165.2||0
1647959650000|2022-03-22 14:34:10|1165|1164.8|1165.2|1165|1165.2|1165|1164.8|1164.6|1602
1647959660000|2022-03-22 14:34:20|1165|1164.8|1164.8|1164.6|1165.4|1165|1164.8|1164.6|5941
1647959670000|2022-03-22 14:34:30|1165|1164.4|1164.8|1164.4|1165|1164.6|1164.6|1164.2|1213
1647959680000|2022-03-22 14:34:40|1165|1164.6|1165.8|1165.4|1166.2|1165.8|1165|1164.6|26773
1647959690000|2022-03-22 14:34:50|1165.6|1165.2|1165|1164.6|1165.8|1165.4|1164.8|1164.4|3380
1647959700000|2022-03-22 14:35:00|1164.8|1164.4|1164.4|1164|1165|1164.6|1164.2|1163.8|6645
1647959710000|2022-03-22 14:35:10|1164.2|1164.2|1165.4|1165|1165.4|1165|1164.2|1164|3337
1647959720000|2022-03-22 14:35:20|1165.6|1165.2|1166|1165.6|1166|1165.6|1165.2|1164.8|9074
1647959730000|2022-03-22 14:35:30|1165.8|1165.4|1165.6|1165.4|1166|1165.6|1165.4|1165|6373
1647959740000|2022-03-22 14:35:40|1165.4|1165.2|1165.4|1165|1165.6|1165.2|1165|1164.6|5541
1647959750000|2022-03-22 14:35:50|1165.2|1164.8|1165.2|1164.8|1165.4|1165|1165|1164.6|0
1647959760000|2022-03-22 14:36:00|1165|1164.6|1165.2|1165|1165.4|1165|1165|1164.6|8014
1647959770000|2022-03-22 14:36:10|1165|1164.8|1164.8|1164.4|1165|1164.8|1164.6|1164.4|15128
1647959780000|2022-03-22 14:36:20|1164.6|1164.6|1165|1164.6|1165.2|1164.8|1164.6|1164.6|2605
1647959790000|2022-03-22 14:36:30|1165.2|1164.8|1165.4|1165|1165.8|1165.4|1165.2|1164.8|1606
1647959800000|2022-03-22 14:36:40|1165.2|1164.8|1164.8|1164.4|1165.4|1164.8|1164.6|1164.2|1132
1647959810000|2022-03-22 14:36:50|1164.6|1164.6|1164.2|1163.8|1164.6|1164.6|1164.2|1163.8|4416
1647959820000|2022-03-22 14:37:00|1164.4|1164|1164.4|1164.2|1164.6|1164.2|1164.4|1164|705
1647959830000|2022-03-22 14:37:10|1164.2|1164|1164.4|1164|1164.4|1164.2|1164.2|1163.8|2397
1647959840000|2022-03-22 14:37:20|1164.2|1163.8|1163.8|1163.4|1164.2|1163.8|1163.6|1163.2|7823
1647959850000|2022-03-22 14:37:30|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.4|1163|374
1647959860000|2022-03-22 14:37:40|1163.6|1163.2|1163.8|1163.4|1164.2|1163.8|1163.2|1162.8|3821
1647959870000|2022-03-22 14:37:50|1163.6|1163.2|1163.8|1163.4|1163.8|1163.6|1163.6|1163.2|511
1647959880000|2022-03-22 14:38:00|1163.6|1163.6|1163.8|1163.6|1163.8|1163.6|1163.6|1163.2|1380
1647959890000|2022-03-22 14:38:10|1164|1163.4|1163.8|1163.6|1164.2|1163.8|1163.8|1163.4|7270
1647959900000|2022-03-22 14:38:20|1164|1163.8|1164.2|1163.8|1164.4|1164|1163.8|1163.6|1480
1647959910000|2022-03-22 14:38:30|1164|1163.6|1164|1163.6|1164.2|1163.6|1163.6|1163.2|1969
1647959920000|2022-03-22 14:38:40|1163.8|1163.4|1163.8|1163.4|1164|1163.4|1163.8|1163.4|0
1647959930000|2022-03-22 14:38:50|1164|1163.6|1164|1163.8|1164|1163.8|1163.6|1163.4|837
1647959940000|2022-03-22 14:39:00|1164.2|1164|1163.8|1163.6|1164.4|1164|1163.2|1162.8|7343
1647959950000|2022-03-22 14:39:10|1163.6|1163.4|1163.8|1163.4|1163.8|1163.6|1163.6|1163.2|4
1647959960000|2022-03-22 14:39:20|1163.6|1163.2|1163.4|1163|1163.8|1163.4|1163.2|1162.8|738
1647959970000|2022-03-22 14:39:30|1163.2|1162.8|1163.2|1162.8|1163.4|1162.8|1163|1162.6|1285
1647959980000|2022-03-22 14:39:40|1163.4|1163|1163.4|1163|1163.8|1163.4|1163|1162.8|33138
1647959990000|2022-03-22 14:39:50|1163.2|1163.2|1163.8|1163.4|1163.8|1163.4|1163.2|1163|727
1647960000000|2022-03-22 14:40:00|1163.6|1163.6|1163.8|1163.6|1164|1163.6|1163.6|1163.4|0
1647960010000|2022-03-22 14:40:10|1164|1163|1164|1163.6|1164|1163.6|1163.6|1163|14433
1647960020000|2022-03-22 14:40:20|1163.8||1163.8||1164||1163.8||0
1647960030000|2022-03-22 14:40:30|1164|1163.8|1164.2|1164|1164.4|1164|1163.6|1163.4|14737
1647960040000|2022-03-22 14:40:40|1164|1163.8|1164|1163.8|1164.2|1163.8|1163.8|1163.6|359
1647960050000|2022-03-22 14:40:50|1164.2|1164|1164.8|1164.4|1165|1164.6|1164.2|1164|19460
1647960060000|2022-03-22 14:41:00|1164.6|1164.2|1164|1163.8|1164.8|1164.4|1163.8|1163.4|5644
1647960070000|2022-03-22 14:41:10|1164.2|1164|1164.2|1163.8|1164.4|1164|1164|1163.6|2853
1647960080000|2022-03-22 14:41:20||1164||1163.8||1164||1163.8|0
1647960090000|2022-03-22 14:41:30|1164|1164|1164|1163.8|1164.2|1164|1164|1163.8|0
1647960100000|2022-03-22 14:41:40|1163.8|1163.6|1164.6|1164.2|1164.8|1164.4|1163.8|1163.4|16918
1647960110000|2022-03-22 14:41:50|1164.8|1164.4|1165|1164.6|1165.2|1164.8|1164.6|1164.4|3787
1647960120000|2022-03-22 14:42:00|1165.2|1164.8|1165.6|1165.2|1165.8|1165.4|1165|1164.6|16045
1647960130000|2022-03-22 14:42:10|1165.4|1165|1165.4|1165.2|1165.6|1165.2|1165.4|1165|50
1647960140000|2022-03-22 14:42:20|1165.2|1165|1165|1164.6|1165.2|1165|1164.6|1164.2|3241
1647960150000|2022-03-22 14:42:30|1165.2|1164.8|1165.8|1165.4|1165.8|1165.4|1165.2|1164.8|1700
1647960160000|2022-03-22 14:42:40|1165.6|1165.6|1165.6|1165.2|1165.6|1165.6|1165.4|1165.2|3000
1647960170000|2022-03-22 14:42:50|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.6|1165.2|1923
1647960180000|2022-03-22 14:43:00|1166|1165.2|1166|1165.8|1166|1165.8|1166|1165.2|535
1647960190000|2022-03-22 14:43:10|1165.8|1165.6|1165.4|1165|1166|1165.8|1165.4|1165|7549
1647960200000|2022-03-22 14:43:20|1165.2|1164.8|1165.6|1165.2|1165.8|1165.4|1165|1164.8|7155
1647960210000|2022-03-22 14:43:30|1165.8|1165.4|1165|1164.6|1165.8|1165.4|1164.8|1164.4|4947
1647960220000|2022-03-22 14:43:40|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.6|1164.2|610
1647960230000|2022-03-22 14:43:50|1164.6|1164.6|1164.4|1164|1164.6|1164.6|1164.2|1163.8|2218
1647960240000|2022-03-22 14:44:00|1164.2|1163.8|1163.2|1162.8|1164.4|1163.8|1163|1162.6|4960
1647960250000|2022-03-22 14:44:10|1163.4|1163|1163.6|1163.2|1163.8|1163.4|1163.4|1162.8|3515
1647960260000|2022-03-22 14:44:20|1163.4|1163|1162.8|1162.4|1163.4|1163|1162.2|1162|6595
1647960270000|2022-03-22 14:44:30|1163|1162.6|1163.4|1163|1163.4|1163|1162.8|1162.6|0
1647960280000|2022-03-22 14:44:40|1163.2|1162.8|1163.6|1163.2|1163.8|1163.4|1163|1162.6|610
1647960290000|2022-03-22 14:44:50|1163.8|1163|1162.8|1162.4|1163.8|1163|1162.6|1162.2|810
1647960300000|2022-03-22 14:45:00|1162.6|1162.2|1162.4|1162|1162.6|1162.4|1162.2|1161.8|14268
1647960310000|2022-03-22 14:45:10|1162.2|1162.2|1162.4|1162|1162.8|1162.4|1162.2|1162|2259
1647960320000|2022-03-22 14:45:20|1162.6|1162.2|1162.4|1162.2|1162.6|1162.2|1162.4|1162|250
1647960330000|2022-03-22 14:45:30|1162.6|1162.4|1162.6|1162.2|1162.8|1162.6|1162.4|1162.2|2637
1647960340000|2022-03-22 14:45:40|1162.8|1162.4|1163.4|1163|1163.6|1163|1162.8|1162.2|2779
1647960350000|2022-03-22 14:45:50|1163.2|1162.8|1163.4|1163|1163.6|1163.2|1163.2|1162.6|366
1647960360000|2022-03-22 14:46:00|1163.6|1163.2|1163.2|1162.8|1163.6|1163.2|1163.2|1162.8|2111
1647960370000|2022-03-22 14:46:10|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.6|1162.2|736
1647960380000|2022-03-22 14:46:20|1163|1162.6|1163.4|1163|1163.4|1163|1162.8|1162.2|0
1647960390000|2022-03-22 14:46:30|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163|1162.6|8167
1647960400000|2022-03-22 14:46:40|1163.4|1163|1164|1163.8|1164|1163.8|1163.4|1163|0
1647960410000|2022-03-22 14:46:50|1164.2|1163.6|1163.8|1163.4|1164.4|1163.8|1163.6|1163.2|2730
1647960420000|2022-03-22 14:47:00|1164|1163.6|1163.8|1163.6|1164.6|1164.2|1163.8|1163.4|15078
1647960430000|2022-03-22 14:47:10|1164|1163.8|1164.4|1164|1164.4|1164|1163.8|1163.6|0
1647960440000|2022-03-22 14:47:20|1164.2|1163.8|1163.8|1163.6|1164.4|1164.2|1163.8|1163.6|10491
1647960450000|2022-03-22 14:47:30|1164|1163.8|1164.2|1163.8|1164.4|1164|1164|1163.6|4846
1647960460000|2022-03-22 14:47:40|1164.4|1164|1164.6|1164.2|1164.8|1164.4|1164.4|1164|4847
1647960470000|2022-03-22 14:47:50|1164.4|1164|1164.2|1163.8|1164.6|1164.2|1164.2|1163.6|2829
1647960480000|2022-03-22 14:48:00|1164|1163.6|1164.4|1164.2|1164.4|1164.2|1164|1163.6|1540
1647960490000|2022-03-22 14:48:10|1164.6|1164.4|1165|1164.8|1165|1164.8|1164.6|1164.2|587
1647960500000|2022-03-22 14:48:20|1164.8|1164.6|1164.6|1164.2|1165|1164.6|1164.6|1164.2|730
1647960510000|2022-03-22 14:48:30|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.4|1164|823
1647960520000|2022-03-22 14:48:40|1164.6|1164.6|1165|1164.6|1165|1164.6|1164.6|1164.6|801
1647960530000|2022-03-22 14:48:50||1164.8||1164.8||1164.8||1164.8|0
1647960540000|2022-03-22 14:49:00|1165.2|1165|1165|1164.8|1165.4|1165|1165|1164.8|5298
1647960550000|2022-03-22 14:49:10|1165.2|1164.6|1164.6|1164.2|1165.2|1164.6|1164.4|1164|4980
1647960560000|2022-03-22 14:49:20|1164.4|1164|1164.6|1164.2|1165|1164.6|1164.4|1164|4460
1647960570000|2022-03-22 14:49:30|1164.4|1164.4|1164.4|1164.2|1164.8|1164.4|1164.4|1164|1880
1647960580000|2022-03-22 14:49:40|1164.6|1164|1164.6|1164.2|1164.6|1164.2|1164.6|1164|60
1647960590000|2022-03-22 14:49:50|1164.4|1164.4|1164.8|1164.4|1164.8|1164.4|1164.4|1164.4|350
1647960600000|2022-03-22 14:50:00|1164.6|1164.2|1164.2|1163.8|1165.2|1164.8|1163.8|1163.6|31379
1647960610000|2022-03-22 14:50:10|1164|1163.6|1163.6|1163.2|1164|1163.8|1163.2|1163|6115
1647960620000|2022-03-22 14:50:20|1163.8|1163.4|1163.8|1163.4|1164|1163.6|1163.4|1163|7258
1647960630000|2022-03-22 14:50:30||1163.6||1163.6||1163.6||1163.6|0
1647960640000|2022-03-22 14:50:40|||||||||1296
1647960650000|2022-03-22 14:50:50|1163.6|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.4|2521
1647960660000|2022-03-22 14:51:00|1163.6|1163.2|1164.6|1164.2|1164.6|1164.2|1163.6|1163.2|3985
1647960670000|2022-03-22 14:51:10|1164.4||1164.6||1164.6||1164.4||0
1647960680000|2022-03-22 14:51:20|1164.8|1164.4|1165|1164.8|1165|1164.8|1164.6|1164.2|19379
1647960690000|2022-03-22 14:51:30|1164.8|1164.6|1165|1164.6|1165.2|1165|1164.8|1164.6|18585
1647960700000|2022-03-22 14:51:40|1164.8|1164.8|1165.2|1164.6|1165.2|1164.8|1164.8|1164.6|0
1647960710000|2022-03-22 14:51:50|1165.4|1164.8|1165.4|1165.2|1165.6|1165.2|1165.4|1164.8|3808
1647960720000|2022-03-22 14:52:00||1165||1165||1165.2||1165|1704
1647960730000|2022-03-22 14:52:10|1165.6|1165.2|1165.8|1165.4|1166|1165.6|1165.6|1165.2|7180
1647960740000|2022-03-22 14:52:20|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|193
1647960750000|2022-03-22 14:52:30|1165.6|1165.6|1165.8|1165.6|1165.8|1165.6|1165.6|1165.4|429
1647960760000|2022-03-22 14:52:40|1166|1165.4|1166.2|1165.8|1166.4|1166|1166|1165.4|4431
1647960770000|2022-03-22 14:52:50|1166|1165.6|1166|1165.6|1166.2|1165.6|1165.8|1165.6|7635
1647960780000|2022-03-22 14:53:00|1165.8|1165.8|1166|1165.6|1166.2|1165.8|1165.6|1165.4|2229
1647960790000|2022-03-22 14:53:10|1165.8|1165.4|1166.2|1165.8|1166.2|1165.8|1165.8|1165.4|0
1647960800000|2022-03-22 14:53:20|1166.4|1166|1166.8|1166.4|1166.8|1166.4|1166.4|1166|570
1647960810000|2022-03-22 14:53:30|1167|1166.6|1165.8|1165.4|1167|1166.6|1165.2|1164.8|91552
1647960820000|2022-03-22 14:53:40|1166|1165.6|1166.2|1166|1167|1166.6|1166|1165.6|14055
1647960830000|2022-03-22 14:53:50|1166|1165.8|1165.8|1165.4|1166.2|1166|1165.6|1165.4|2175
1647960840000|2022-03-22 14:54:00|1166|1165.6|1166.6|1166|1166.6|1166.4|1166|1165.4|2454
1647960850000|2022-03-22 14:54:10|1166.4|1166.2|1166.6|1166.2|1166.6|1166.4|1166.4|1166.2|14
1647960860000|2022-03-22 14:54:20|1166.4|1166.4|1166.6|1166.2|1166.6|1166.4|1166.4|1166.2|500
1647960870000|2022-03-22 14:54:30|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.2|1166|1589
1647960880000|2022-03-22 14:54:40|1166.2|1165.8|1165|1164.6|1166.2|1165.8|1165|1164.6|6770
1647960890000|2022-03-22 14:54:50|1164.8|1164.4|1165.6|1165.4|1165.6|1165.4|1164.6|1164.2|22094
1647960900000|2022-03-22 14:55:00|1165.8|1165.6|1165.4|1165|1166|1165.6|1165.2|1164.8|12676
1647960910000|2022-03-22 14:55:10|1165.6|1165.2|1165.6|1165.4|1165.8|1165.4|1165.4|1165|0
1647960920000|2022-03-22 14:55:20|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|670
1647960930000|2022-03-22 14:55:30|1166|1165.6|1166.4|1166|1166.4|1166|1166|1165.6|5140
1647960940000|2022-03-22 14:55:40|1166.2|1166.2|1166.2|1165.8|1166.4|1166.2|1166|1165.6|4749
1647960950000|2022-03-22 14:55:50|1166|1165.6|1166.8|1166.4|1166.8|1166.6|1166|1165.6|17828
1647960960000|2022-03-22 14:56:00|1166.6||1166.8||1166.8||1166.6||953
1647960970000|2022-03-22 14:56:10|1167|1166.6|1167.8|1167.4|1167.8|1167.4|1166.8|1166.4|3781
1647960980000|2022-03-22 14:56:20|1167.6|1167.6|1167.4|1167|1167.8|1167.6|1167|1166.6|7871
1647960990000|2022-03-22 14:56:30|1167.2||1167.4||1167.4||1167.2||0
1647961000000|2022-03-22 14:56:40|1167.6|1167.2|1167.8|1167.4|1167.8|1167.6|1167.6|1167|14319
1647961010000|2022-03-22 14:56:50|1168|1167.2|1167.8|1167.4|1168.2|1167.8|1167.8|1167.2|1298
1647961020000|2022-03-22 14:57:00|1167.6|1167.6|1167.8|1167.4|1168.2|1167.8|1167.2|1167|10498
1647961030000|2022-03-22 14:57:10|1167.6|1167.6|1168.2|1167.8|1168.2|1168|1167.6|1167.6|5011
1647961040000|2022-03-22 14:57:20|1168|1167.4|1168|1167.8|1168.2|1167.8|1167.8|1167.4|6600
1647961050000|2022-03-22 14:57:30|1168.2|1168|1168.4|1168|1168.4|1168.2|1168.2|1167.8|605
1647961060000|2022-03-22 14:57:40|1168.6|1168.2|1168.2|1168|1168.6|1168.4|1168.2|1168|17521
1647961070000|2022-03-22 14:57:50|1168.4|1168.2|1168.6|1168.4|1168.8|1168.4|1168.2|1168|15753
1647961080000|2022-03-22 14:58:00|1168.8|1168.6|1169|1168.6|1169|1168.8|1168.8|1168.4|2190
1647961090000|2022-03-22 14:58:10|1168.8|1168.4|1168.8|1168.4|1169|1168.4|1168.6|1168.4|16
1647961100000|2022-03-22 14:58:20|1168.6|1168.2|1169|1168.6|1169|1168.6|1168.6|1168.2|3000
1647961110000|2022-03-22 14:58:30|1169.2|1168.8|1169.4|1169.2|1169.4|1169.2|1169.2|1168.6|7857
1647961120000|2022-03-22 14:58:40|1169.6|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.2|828
1647961130000|2022-03-22 14:58:50|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.2|1168.8|11117
1647961140000|2022-03-22 14:59:00|1169.8|1169.4|1170.2|1170|1170.6|1170.2|1169.8|1169.4|124558
1647961150000|2022-03-22 14:59:10|1170.4|1170.2|1170.4|1170.2|1170.4|1170.2|1170.2|1169.8|3467
1647961160000|2022-03-22 14:59:20|1170.6|1170.4|1170.2|1169.8|1171|1170.8|1170|1169.6|10640
1647961170000|2022-03-22 14:59:30|1170.4|1170|1170.4|1170|1170.8|1170.4|1170.2|1169.8|8853
1647961180000|2022-03-22 14:59:40|1170.6|1170.2|1170.4|1170.2|1171|1170.6|1170.4|1170|24608
1647961190000|2022-03-22 14:59:50|1170.2|1170|1170.2|1169.8|1170.4|1170.2|1170|1169.6|9739
1647961200000|2022-03-22 15:00:00|1170.4|1170|1169.6|1169.2|1170.4|1170|1169.4|1169|6105
1647961210000|2022-03-22 15:00:10|1169.8|1169.4|1170|1169.6|1170.2|1169.8|1169.8|1169.4|1976
1647961220000|2022-03-22 15:00:20|1169.8|1169.4|1169.2|1168.8|1169.8|1169.4|1169.2|1168.6|1496
1647961230000|2022-03-22 15:00:30|1169|1169|1168.6|1168.2|1169|1169|1168.2|1167.8|3947
1647961240000|2022-03-22 15:00:40|1168.4|1168|1168|1167.6|1168.4|1168.2|1168|1167.6|2090
1647961250000|2022-03-22 15:00:50|1167.8|1167.4|1167.4|1167.2|1168|1167.4|1167.4|1167|1225
1647961260000|2022-03-22 15:01:00|1167.6|1167|1166.8|1166.4|1167.6|1167|1166.8|1166.4|2909
1647961270000|2022-03-22 15:01:10|1167|1166.6|1166.2|1165.8|1167|1166.6|1166.2|1165.8|997
1647961280000|2022-03-22 15:01:20|1166|1165.6|1165.4|1165|1166.2|1165.8|1165.4|1164.8|4040
1647961290000|2022-03-22 15:01:30|1165.6|1165.2|1165.4|1165|1165.8|1165.4|1165.2|1165|899
1647961300000|2022-03-22 15:01:40|1165.2|1164.8|1165|1164.8|1165.2|1164.8|1164.2|1163.8|2205
1647961310000|2022-03-22 15:01:50|1165.2|1164.6|1165|1164.6|1165.4|1164.8|1165|1164.6|1129
1647961320000|2022-03-22 15:02:00|1164.8|1164.8|1163.8|1163.2|1164.8|1164.8|1163.6|1163|5388
1647961330000|2022-03-22 15:02:10|1164|1163.4|1164.4|1164|1165|1164.6|1164|1163.4|5097
1647961340000|2022-03-22 15:02:20|1164.6|1164.2|1164.6|1164.2|1164.8|1164.6|1164.4|1164|927
1647961350000|2022-03-22 15:02:30|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|74
1647961360000|2022-03-22 15:02:40|1164.6|1164.6|1165.6|1165.4|1165.8|1165.6|1164.6|1164.4|4970
1647961370000|2022-03-22 15:02:50|1165.8|1165.6|1165.8|1165.4|1166.2|1165.6|1165.8|1165.4|4319
1647961380000|2022-03-22 15:03:00|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|1299
1647961390000|2022-03-22 15:03:10|1166.2|1165.8|1166.2|1165.8|1166.2|1166|1166|1165.6|0
1647961400000|2022-03-22 15:03:20|1166|1165.6|1165.8|1165.4|1166|1165.8|1165.6|1165.2|4904
1647961410000|2022-03-22 15:03:30|1166|1165.6|1166.2|1165.8|1166.2|1165.8|1166|1165.6|0
1647961420000|2022-03-22 15:03:40|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|736
1647961430000|2022-03-22 15:03:50|1166.2|1165.8|1166.6|1166.2|1167|1166.6|1166.2|1165.8|5274
1647961440000|2022-03-22 15:04:00|1166.8|1166.4|1166.8|1166.4|1167|1166.4|1166.6|1166.4|100
1647961450000|2022-03-22 15:04:10|1167|1166.6|1166.4|1166|1167.2|1166.6|1166.2|1165.8|11345
1647961460000|2022-03-22 15:04:20|1166.6|1166.2|1167.2|1166.8|1167.2|1166.8|1166.4|1166|5214
1647961470000|2022-03-22 15:04:30|1167|1166.6|1167|1166.6|1167.4|1166.8|1166.8|1166.6|3578
1647961480000|2022-03-22 15:04:40|1166.8|1167|1167.6|1167.2|1167.8|1167.4|1166.8|1166.6|6221
1647961490000|2022-03-22 15:04:50|1167.8|1167.4|1166.8|1166.2|1168|1167.6|1166.8|1166.2|6574
1647961500000|2022-03-22 15:05:00|1167|1166.4|1167|1166.8|1167.2|1166.8|1166.8|1166.4|3743
1647961510000|2022-03-22 15:05:10|1166.8|1166.6|1167|1166.6|1167|1166.8|1166.8|1166.4|502
1647961520000|2022-03-22 15:05:20|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.6|1166.4|28
1647961530000|2022-03-22 15:05:30|1166.6|1166.2|1166.6|1166.2|1166.8|1166.4|1166.2|1166|8518
1647961540000|2022-03-22 15:05:40|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.2|1166|3992
1647961550000|2022-03-22 15:05:50|1166.2|1165.8|1166|1165.6|1166.4|1165.8|1165.8|1165.6|1491
1647961560000|2022-03-22 15:06:00|1165.8|1165.8|1166.4|1166.2|1166.6|1166.2|1165.8|1165.8|410
1647961570000|2022-03-22 15:06:10|1166.2|1166|1165.8|1165.4|1166.2|1166|1165.8|1165.4|4221
1647961580000|2022-03-22 15:06:20|1166|1165.6|1166.2|1165.6|1166.2|1165.8|1166|1165.6|724
1647961590000|2022-03-22 15:06:30|1166|1165.8|1166.2|1165.8|1166.2|1166|1166|1165.6|1059
1647961600000|2022-03-22 15:06:40|1166|1165.6|1165.6|1165|1166|1165.6|1165|1164.6|45646
1647961610000|2022-03-22 15:06:50|1165.4|1165.2|1164.8|1164.6|1165.4|1165.2|1164.6|1164.2|6350
1647961620000|2022-03-22 15:07:00|1164.6|1164.4|1164.6|1164.2|1164.8|1164.4|1164.2|1163.8|2630
1647961630000|2022-03-22 15:07:10|1164.4|1164|1164.2|1163.8|1164.6|1164.2|1164|1163.6|3932
1647961640000|2022-03-22 15:07:20|1164.4|1164|1164.4|1164|1164.4|1164.2|1164.2|1163.8|0
1647961650000|2022-03-22 15:07:30|1164.2|1164.2|1164.8|1164.2|1164.8|1164.4|1164.2|1164|2398
1647961660000|2022-03-22 15:07:40|1164.6|1164.4|1164.6|1164.4|1164.8|1164.4|1164.6|1164.2|1504
1647961670000|2022-03-22 15:07:50|1164.4|1164.2|1164|1163.8|1164.6|1164.2|1164|1163.8|4101
1647961680000|2022-03-22 15:08:00|1163.8|1163.6|1164|1163.8|1164|1163.8|1163.8|1163.6|2413
1647961690000|2022-03-22 15:08:10|1164.2|1164|1164|1163.8|1164.2|1164|1164|1163.8|4107
1647961700000|2022-03-22 15:08:20|1164.2|1164|1164.6|1164.2|1165|1164.6|1164.2|1164|8748
1647961710000|2022-03-22 15:08:30|1164.8|1164.4|1164.2|1163.8|1164.8|1164.4|1164.2|1163.8|1247
1647961720000|2022-03-22 15:08:40|1164|1163.6|1164|1163.6|1164.2|1163.6|1163.6|1163.4|2378
1647961730000|2022-03-22 15:08:50|1163.8|1163.4|1163.2|1163|1163.8|1163.4|1163.2|1163|1861
1647961740000|2022-03-22 15:09:00|1163.4|1163.2|1163.8|1163.4|1163.8|1163.4|1163.4|1163|1740
1647961750000|2022-03-22 15:09:10|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|639
1647961760000|2022-03-22 15:09:20||1164||1164||1164||1164|0
1647961770000|2022-03-22 15:09:30|1164.4|1164.2|1164.8|1164.2|1164.8|1164.2|1164.4|1164|1254
1647961780000|2022-03-22 15:09:40|1164.6|1164.4|1165|1164.8|1165|1164.8|1164.6|1164.4|3
1647961790000|2022-03-22 15:09:50|1165.2|1165|1165.4|1165|1165.6|1165|1165.2|1164.8|3525
1647961800000|2022-03-22 15:10:00|1165.2|1164.8|1165.4|1165.2|1165.4|1165.2|1165.2|1164.8|528
1647961810000|2022-03-22 15:10:10|1165.2|1165|1165.4|1165|1165.4|1165|1165.2|1165|2782
1647961820000|2022-03-22 15:10:20|1165.2|1164.8|1165.6|1165.2|1165.6|1165.4|1165|1164.6|7561
1647961830000|2022-03-22 15:10:30|1165.4|1165.4|1165.6|1165.2|1166|1165.6|1165.4|1165.2|12544
1647961840000|2022-03-22 15:10:40|1165.4||1165.4||1165.6||1165.4||0
1647961850000|2022-03-22 15:10:50|1165.2|1165|1165.8|1165.4|1165.8|1165.4|1164.8|1164.4|2617
1647961860000|2022-03-22 15:11:00|1165.6|1165.6|1166|1165.6|1166.2|1165.8|1165.6|1165.6|2409
1647961870000|2022-03-22 15:11:10|1166.2|1165.8|1166.2|1165.8|1166.4|1166.2|1166|1165.8|0
1647961880000|2022-03-22 15:11:20|1166.4|1166|1166.8|1166.4|1166.8|1166.4|1166.4|1165.8|667
1647961890000|2022-03-22 15:11:30|1166.6|1166.2|1166.2|1165.8|1166.8|1166.4|1166.2|1165.8|5359
1647961900000|2022-03-22 15:11:40|1166|1165.6|1166.2|1165.8|1166.2|1166|1166|1165.6|85
1647961910000|2022-03-22 15:11:50|1166|1165.6|1166.2|1165.8|1166.2|1166|1166|1165.6|0
1647961920000|2022-03-22 15:12:00|1166.4|1166|1166.4|1165.8|1166.8|1166.4|1166.2|1165.8|8229
1647961930000|2022-03-22 15:12:10|1166.2|1166|1166.2|1165.8|1166.4|1166|1165.8|1165.4|10782
1647961940000|2022-03-22 15:12:20|1166|1165.6|1166|1165.6|1166.2|1166|1166|1165.6|0
1647961950000|2022-03-22 15:12:30|1166.2|1165.8|1166.4|1166.2|1166.4|1166.2|1166|1165.6|4942
1647961960000|2022-03-22 15:12:40|1166.2|1166|1166.2|1166|1166.4|1166|1166.2|1166|749
1647961970000|2022-03-22 15:12:50|1166|1165.8|1166|1165.6|1166|1165.8|1165.8|1165.4|1722
1647961980000|2022-03-22 15:13:00|1166.2|1165.8|1166.6|1166.2|1166.6|1166.2|1166.2|1165.8|1414
1647961990000|2022-03-22 15:13:10||1166.4||1166.4||1166.4||1166.2|0
1647962000000|2022-03-22 15:13:20|1166.4|1166.2|1165|1164.8|1166.4|1166.2|1164.8|1164.4|34589
1647962010000|2022-03-22 15:13:30|1165.2|1165|1165.2|1164.8|1165.4|1165.2|1165|1164.8|813
1647962020000|2022-03-22 15:13:40|1165.4|1165|1165.2|1164.8|1165.6|1165.2|1165|1164.8|3645
1647962030000|2022-03-22 15:13:50|1165.4|1165|1164.8|1164.4|1165.4|1165|1164.6|1164.4|3944
1647962040000|2022-03-22 15:14:00|1165|1164.6|1165.2|1165|1165.2|1165|1165|1164.6|0
1647962050000|2022-03-22 15:14:10|1165.4|1165.2|1165.4|1165|1165.6|1165.2|1165.2|1165|3885
1647962060000|2022-03-22 15:14:20|1165.2|1164.8|1165.4|1165|1165.4|1165.2|1165|1164.6|24356
1647962070000|2022-03-22 15:14:30||1165.2||1165.2||1165.2||1165|1601
1647962080000|2022-03-22 15:14:40|1165.6|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.4|2679
1647962090000|2022-03-22 15:14:50|1165.8|1165.4|1165.4|1165|1165.8|1165.6|1165.4|1165|4532
1647962100000|2022-03-22 15:15:00|1165.6|1165.2|1166.4|1166|1166.6|1166|1165.6|1165.2|3773
1647962110000|2022-03-22 15:15:10|1166.2|1165.8|1165.6|1165.4|1166.2|1166|1165.6|1165.4|4084
1647962120000|2022-03-22 15:15:20|1165.4|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165.2|2192
1647962130000|2022-03-22 15:15:30|1165.8|1165.4|1166.2|1165.8|1166.2|1166|1165.8|1165.4|2870
1647962140000|2022-03-22 15:15:40|1166|1165.6|1165.8|1165.4|1166.2|1165.6|1165.6|1165.2|1615
1647962150000|2022-03-22 15:15:50|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.6|1165.2|0
1647962160000|2022-03-22 15:16:00|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|373
1647962170000|2022-03-22 15:16:10|1166.2|1165.8|1166.4|1166.2|1166.6|1166.2|1166.2|1165.8|981
1647962180000|2022-03-22 15:16:20|1166.2|1166|1166|1165.6|1166.6|1166.2|1166|1165.6|4655
1647962190000|2022-03-22 15:16:30|1165.8|1165.4|1165.6|1165.2|1166|1165.4|1165.6|1165.2|7333
1647962200000|2022-03-22 15:16:40|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165.2|1165|952
1647962210000|2022-03-22 15:16:50|1165.4|1165.4|1165.6|1165.2|1165.8|1165.4|1165.4|1165.2|617
1647962220000|2022-03-22 15:17:00|1165.8|1165.4|1166.6|1166.4|1166.8|1166.4|1165.8|1165.2|11744
1647962230000|2022-03-22 15:17:10|1166.4|1166.2|1166|1165.6|1166.4|1166.2|1166|1165.6|3052
1647962240000|2022-03-22 15:17:20|1166.2|1165.8|1166.4|1166|1166.6|1166.2|1166|1165.6|600
1647962250000|2022-03-22 15:17:30|1166.2|1166.2|1166.2|1165.8|1166.4|1166.2|1166.2|1165.8|502
1647962260000|2022-03-22 15:17:40|1166.4|1166|1166.2|1165.8|1166.4|1166|1166.2|1165.8|0
1647962270000|2022-03-22 15:17:50|1166.4|1166|1166.4|1166|1166.4|1166.2|1166.4|1166|0
1647962280000|2022-03-22 15:18:00||1166.2||1166.2||1166.2||1166|198
1647962290000|2022-03-22 15:18:10|1166.6|1166.4|1166.6|1166.4|1166.6|1166.4|1166.6|1166.4|664
1647962300000|2022-03-22 15:18:20|1166.4|1166.2|1166.4|1166.2|1166.4|1166.2|1166.4|1166.2|2751
1647962320000|2022-03-22 15:18:40|1166.2|1166|1166|1165.8|1166.4|1166|1166|1165.8|5386
1647962330000|2022-03-22 15:18:50|1166.2|1166|1166.2|1165.8|1166.4|1166|1166|1165.8|1101
1647962340000|2022-03-22 15:19:00|1166.4|1166|1166.6|1166.4|1166.6|1166.4|1166.4|1166|1552
1647962350000|2022-03-22 15:19:10|1166.8|1166.6|1166.8|1166.6|1167|1166.6|1166.8|1166.4|2424
1647962360000|2022-03-22 15:19:20|1167|1166.4|1166.6|1166.2|1167|1166.4|1166.4|1166.2|5140
1647962370000|2022-03-22 15:19:30|1166.8|1166.4|1167.4|1167.2|1167.4|1167.2|1166.8|1166.2|8676
1647962380000|2022-03-22 15:19:40|1167.6|1167|1167.6|1167.2|1167.8|1167.4|1167.2|1167|3363
1647962390000|2022-03-22 15:19:50|1167.4|1167|1167|1166.6|1167.6|1167.2|1167|1166.6|6887
1647962400000|2022-03-22 15:20:00|1166.8|1166.8|1166.4|1166.2|1167|1166.8|1166.4|1166|7915
1647962410000|2022-03-22 15:20:10|1166.6|1166.4|1165.8|1165.6|1167|1166.6|1165.8|1165.4|2508
1647962420000|2022-03-22 15:20:20|1166|1165.8|1166|1165.6|1166|1165.8|1165.6|1165.2|2835
1647962430000|2022-03-22 15:20:30|1166.2|1165.8|1166.4|1166|1166.4|1166|1166|1165.6|3712
1647962440000|2022-03-22 15:20:40|1166.6|1166.2|1166.4|1166|1166.8|1166.6|1166.2|1166|636
1647962450000|2022-03-22 15:20:50|1166.2|1166.2|1166.4|1166|1166.4|1166.2|1166.2|1166|1942
1647962460000|2022-03-22 15:21:00|1166.2|1165.8|1166.6|1166.2|1166.6|1166.2|1166|1165.8|3984
1647962470000|2022-03-22 15:21:10|1166.8|1166.4|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|892
1647962480000|2022-03-22 15:21:20|1167|1166.6|1166.8|1166.4|1167.2|1166.8|1166.8|1166.4|8855
1647962490000|2022-03-22 15:21:30|1166.6|1166.2|1165.6|1165.2|1166.6|1166.2|1165.4|1165|34017
1647962500000|2022-03-22 15:21:40|1165.4|1165|1165.4|1165|1165.6|1165.2|1165.4|1165|1398
1647962510000|2022-03-22 15:21:50|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165|527
1647962520000|2022-03-22 15:22:00|1165.8|1165.4|1166.4|1166|1166.6|1166.2|1165.8|1165.4|3715
1647962530000|2022-03-22 15:22:10|1166.2|1165.8|1166|1165.8|1166.2|1165.8|1166|1165.6|1996
1647962540000|2022-03-22 15:22:20|1166.2|1165.6|1166|1165.6|1166.2|1165.8|1165.8|1165.6|959
1647962550000|2022-03-22 15:22:30|1166.2|1165.8|1166|1165.8|1166.2|1165.8|1165.8|1165.6|1607
1647962560000|2022-03-22 15:22:40|1165.8|1165.6|1165.4|1165|1165.8|1165.6|1165.2|1165|5562
1647962570000|2022-03-22 15:22:50|1165.6|1165.2|1166|1165.6|1166|1165.6|1165.6|1165|651
1647962580000|2022-03-22 15:23:00|1165.8|1165.8|1165.8|1165.6|1166|1165.8|1165.8|1165.6|1934
1647962590000|2022-03-22 15:23:10|1165.6|1165.4|1165.8|1165.4|1165.8|1165.6|1165.6|1165.4|565
1647962600000|2022-03-22 15:23:20|1165.6|1165.6|1165.8|1165.4|1165.8|1165.6|1165.6|1165.4|0
1647962610000|2022-03-22 15:23:30|1165.6|1165.2|1165.2|1165|1165.8|1165.4|1165.2|1165|1897
1647962620000|2022-03-22 15:23:40|1165.4|1165.2|1165.8|1165.6|1165.8|1165.6|1165.4|1165.2|2478
1647962630000|2022-03-22 15:23:50|1165.6|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.4|859
1647962640000|2022-03-22 15:24:00|1166|1165.6|1166|1165.8|1166.4|1166|1165.8|1165.4|6687
1647962650000|2022-03-22 15:24:10|1166.2|1166|1166.8|1166.4|1167.2|1166.8|1166.2|1166|5794
1647962660000|2022-03-22 15:24:20|1166.6|1166.2|1166.4|1166|1166.8|1166.4|1166.2|1165.8|6520
1647962670000|2022-03-22 15:24:30|1166.6|1166.2|1166.6|1166.2|1167|1166.6|1166.4|1166|1206
1647962680000|2022-03-22 15:24:40|1166.4|1166|1166.8|1166.4|1167|1166.6|1166.4|1166|830
1647962690000|2022-03-22 15:24:50|1166.6|1166.2|1166.2|1165.8|1166.6|1166.4|1165.8|1165.6|2286
1647962700000|2022-03-22 15:25:00|1166.4|1166|1166.6|1166.4|1166.6|1166.4|1166|1165.8|6726
1647962710000|2022-03-22 15:25:10|1166.4|1166.2|1166.2|1165.8|1166.6|1166.4|1166|1165.6|2404
1647962720000|2022-03-22 15:25:20|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.4|1165.8|5591
1647962730000|2022-03-22 15:25:30|1166.6|1166.2|1167|1166.6|1167|1166.6|1166.6|1166.2|0
1647962740000|2022-03-22 15:25:40|1167.2|1166.8|1167.6|1167.4|1167.6|1167.4|1167|1166.8|25320
1647962750000|2022-03-22 15:25:50|1167.8|1167.6|1167.8|1167.4|1168|1167.6|1167.6|1167.4|3445
1647962760000|2022-03-22 15:26:00|1168|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.4|0
1647962770000|2022-03-22 15:26:10|1167.6|1167.4|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|2232
1647962780000|2022-03-22 15:26:20|1168|1167.6|1168.2|1167.8|1168.4|1168|1168|1167.6|17252
1647962790000|2022-03-22 15:26:30|1168|1167.6|1167.6|1167.4|1168|1167.6|1167.4|1167|5636
1647962800000|2022-03-22 15:26:40|1167.8|1167.2|1168|1167.6|1168|1167.6|1167.4|1167|2316
1647962810000|2022-03-22 15:26:50|1167.8|1167.4|1167.4|1167|1168|1167.6|1167.4|1167|2338
1647962820000|2022-03-22 15:27:00|1167.2|1166.8|1167|1166.6|1167.4|1167|1166.8|1166.6|476
1647962830000|2022-03-22 15:27:10|1166.8|1166.4|1166.8|1166.4|1167|1166.4|1166.6|1166.2|596
1647962840000|2022-03-22 15:27:20|1167|1166.6|1167|1166.6|1167.4|1167|1166.6|1166.4|1654
1647962850000|2022-03-22 15:27:30|1166.8|1166.8|1167.6|1167.4|1167.8|1167.4|1166.8|1166.8|27252
1647962860000|2022-03-22 15:27:40|1167.4|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1167|1351
1647962870000|2022-03-22 15:27:50|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.2|1167|2678
1647962880000|2022-03-22 15:28:00|1167.2|1166.8|1166.6|1166.2|1167.4|1166.8|1166.6|1166.2|7690
1647962890000|2022-03-22 15:28:10|1166.4|1166.4|1166.4|1166|1166.6|1166.4|1166.2|1166|7054
1647962900000|2022-03-22 15:28:20|1166.2|1165.8|1166.4|1166|1166.6|1166.2|1165.8|1165.6|3780
1647962910000|2022-03-22 15:28:30|1166.2|1165.8|1166.6|1166.4|1166.6|1166.4|1166.2|1165.8|2496
1647962920000|2022-03-22 15:28:40|1166.4|1166.2|1166.2|1165.8|1166.6|1166.2|1166.2|1165.8|4217
1647962930000|2022-03-22 15:28:50|1166.4|1166|1166.4|1166|1166.4|1166.2|1166.4|1166|613
1647962940000|2022-03-22 15:29:00|1166.2|1166.2|1166.2|1165.8|1166.4|1166.2|1166.2|1165.8|3132
1647962950000|2022-03-22 15:29:10|1166|1166|1166.2|1165.8|1166.2|1166|1166|1165.8|1168
1647962960000|2022-03-22 15:29:20|1166|1166|1165.4|1165.2|1166.2|1166|1165.4|1165|4160
1647962970000|2022-03-22 15:29:30|1165.2|1165|1165|1164.6|1165.4|1165|1165|1164.6|4182
1647962980000|2022-03-22 15:29:40|1165.2|1164.8|1166|1165.6|1166|1165.6|1165.2|1164.8|2093
1647962990000|2022-03-22 15:29:50|1166.2|1165.8|1165.8|1165.4|1166.6|1166.2|1165.6|1165.4|5450
1647963000000|2022-03-22 15:30:00|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.2|1164.8|1870
1647963010000|2022-03-22 15:30:10|1165.4|1165|1165|1164.6|1165.8|1165.4|1165|1164.6|6188
1647963020000|2022-03-22 15:30:20|1164.8|1164.4|1165|1164.6|1165.2|1164.8|1164.8|1164.4|0
1647963030000|2022-03-22 15:30:30|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1164.8|1164.4|2056
1647963040000|2022-03-22 15:30:40|1165|1164.6|1165|1164.6|1165.2|1164.8|1164.6|1164.2|3566
1647963050000|2022-03-22 15:30:50|1164.8|1164.4|1164.4|1164|1164.8|1164.6|1164.2|1164|3863
1647963060000|2022-03-22 15:31:00|1164.6|1164.2|1164.6|1164.2|1164.8|1164.6|1164.6|1164.2|1809
1647963070000|2022-03-22 15:31:10|1164.4|1164.4|1164.6|1164.2|1164.6|1164.4|1164.4|1164.2|2583
1647963080000|2022-03-22 15:31:20|1164.4|1164.4|1164.4|1164|1164.6|1164.4|1164.2|1164|1864
1647963090000|2022-03-22 15:31:30|1164.6|1163.8|1163.2|1163|1164.6|1163.8|1163.2|1162.8|17277
1647963100000|2022-03-22 15:31:40|1163.4|1163.2|1163.2|1162.8|1163.6|1163.4|1163|1162.8|14538
1647963110000|2022-03-22 15:31:50|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|586
1647963120000|2022-03-22 15:32:00|1163|1162.6|1162.8|1162.4|1163.4|1163|1162.8|1162.4|4978
1647963130000|2022-03-22 15:32:10|1162.6|1162.2|1162.4|1162|1162.6|1162.4|1162.4|1162|4726
1647963140000|2022-03-22 15:32:20|1162.6|1162.2|1162.2|1161.8|1162.6|1162.4|1161.6|1161.2|10605
1647963150000|2022-03-22 15:32:30|1162|1161.6|1162.2|1161.8|1162.4|1162|1161.8|1161.2|20736
1647963160000|2022-03-22 15:32:40|1162.4|1162|1162.8|1162.4|1162.8|1162.4|1162.4|1161.8|448
1647963170000|2022-03-22 15:32:50|1162.6|1162.2|1162.6|1162.4|1162.8|1162.4|1162.2|1162|5823
1647963180000|2022-03-22 15:33:00|1162.8|1162.6|1163.2|1162.8|1163.2|1163|1162.8|1162.4|17846
1647963190000|2022-03-22 15:33:10|1163.4|1163|1163|1162.8|1163.6|1163.2|1162.6|1162.4|8797
1647963200000|2022-03-22 15:33:20|1163.2|1163|1163.4|1163|1164.2|1164|1163.2|1162.8|17852
1647963210000|2022-03-22 15:33:30|1163.6|1163.2|1164|1163.6|1164|1163.6|1163.4|1163.2|3382
1647963220000|2022-03-22 15:33:40|1163.8|1163.4|1163.4|1163|1164.6|1164.4|1163.4|1163|35045
1647963230000|2022-03-22 15:33:50|1163.6|1163.2|1164|1163.6|1164.4|1164.2|1163.6|1163.2|10922
1647963240000|2022-03-22 15:34:00|1164.2|1163.8|1164.6|1164.2|1164.6|1164.2|1164.2|1163.6|1105
1647963250000|2022-03-22 15:34:10|1164.4||1164.6||1164.6||1164.4||0
1647963260000|2022-03-22 15:34:20|1164.4||1164.6||1164.6||1164.4||0
1647963270000|2022-03-22 15:34:30|1164.4|1163.8|1164.8|1164.4|1165|1164.6|1164|1163.6|12863
1647963280000|2022-03-22 15:34:40|1165|1164.6|1165.2|1164.8|1165.4|1165|1165|1164.6|6173
1647963290000|2022-03-22 15:34:50|1165|1164.6|1164.4|1164|1165|1164.6|1164.2|1163.8|4719
1647963300000|2022-03-22 15:35:00|1164.6|1164.2|1164.4|1164|1164.8|1164.4|1164.4|1164|4171
1647963310000|2022-03-22 15:35:10|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.4|737
1647963320000|2022-03-22 15:35:20|1164|1164|1164|1163.6|1164.2|1164|1164|1163.6|1297
1647963330000|2022-03-22 15:35:30|1164.2|1163.8|1163.8|1163.6|1164.2|1163.8|1163.8|1163.6|1385
1647963340000|2022-03-22 15:35:40|1163.6|1163.4|1163.4|1163|1164|1163.6|1163.4|1163|4235
1647963350000|2022-03-22 15:35:50|1163.2|1162.8|1163.4|1163|1163.6|1163.2|1163.2|1162.8|1843
1647963360000|2022-03-22 15:36:00|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.4|1163.2|1460
1647963370000|2022-03-22 15:36:10|1163.4|1163|1163.4|1163|1163.4|1163.2|1163.2|1163|1041
1647963380000|2022-03-22 15:36:20|1163.2|1163.2|1163.4|1163|1163.6|1163.2|1163.2|1163|5718
1647963390000|2022-03-22 15:36:30|1163.2|1163.2|1163.2|1163|1163.4|1163.2|1163|1162.8|6889
1647963400000|2022-03-22 15:36:40|1163.4|1163.2|1164|1163.6|1164.2|1163.8|1163.4|1163|31972
1647963410000|2022-03-22 15:36:50|1164.2|1163.8|1163.8|1163.6|1164.4|1164|1163.8|1163.6|2696
1647963420000|2022-03-22 15:37:00|1163.6|1163.4|1163.8|1163.4|1164.2|1163.8|1163.4|1163|9445
1647963430000|2022-03-22 15:37:10|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|2731
1647963440000|2022-03-22 15:37:20|1164|1163.6|1164|1163.6|1164.2|1163.8|1164|1163.6|5057
1647963450000|2022-03-22 15:37:30|1164.2|1163.8|1164.4|1164|1164.6|1164.2|1164|1163.8|6594
1647963460000|2022-03-22 15:37:40|1164.6|1164.2|1164.2|1163.8|1164.6|1164.2|1164|1163.6|2973
1647963470000|2022-03-22 15:37:50|1164|1163.6|1164.2|1163.8|1164.2|1164|1163.8|1163.6|1857
1647963480000|2022-03-22 15:38:00|1164.4|1164|1164.8|1164.6|1164.8|1164.6|1164.4|1164|1208
1647963500000|2022-03-22 15:38:20|1164.6|1164.4|1164.4|1164|1164.6|1164.6|1163.8|1163.6|13613
1647963510000|2022-03-22 15:38:30|1164.2|1163.8|1164|1163.8|1164.4|1164|1164|1163.8|1499
1647963520000|2022-03-22 15:38:40|1164.2|1163.6|1164.2|1163.8|1164.2|1164|1164.2|1163.6|8237
1647963530000|2022-03-22 15:38:50|1164.4|1164|1164.6|1164.2|1164.8|1164.4|1164.2|1163.8|8015
1647963540000|2022-03-22 15:39:00|1164.2|1164|1164.4|1164|1164.6|1164|1164.2|1164|3001
1647963550000|2022-03-22 15:39:10|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|0
1647963560000|2022-03-22 15:39:20|1164.6|1164.2|1164.6|1164.2|1164.6|1164.4|1164.4|1164.2|2474
1647963570000|2022-03-22 15:39:30|1164.4|1164.4|1164.4|1164.2|1164.6|1164.4|1164.2|1164|2490
1647963580000|2022-03-22 15:39:40|1164.2|1164|1164.6|1164.2|1164.6|1164.2|1164.2|1164|1948
1647963590000|2022-03-22 15:39:50|1164.4|1164|1164.8|1164.4|1164.8|1164.6|1164.4|1164|1121
1647963600000|2022-03-22 15:40:00|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.6|1164.4|2098
1647963610000|2022-03-22 15:40:10|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.2|1164|2275
1647963620000|2022-03-22 15:40:20|1165|1164.6|1165|1164.6|1165|1164.8|1164.8|1164.6|549
1647963630000|2022-03-22 15:40:30|1165.2|1164.8|1165.6|1165.2|1165.8|1165.4|1165.2|1164.8|4357
1647963640000|2022-03-22 15:40:40|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.8|1165.2|0
1647963650000|2022-03-22 15:40:50||1165.6||1165.6||1165.6||1165.4|0
1647963660000|2022-03-22 15:41:00|1166|1165.8|1166|1165.8|1166.4|1166|1166|1165.8|16821
1647963670000|2022-03-22 15:41:10|1166.2|1165.6|1166|1165.8|1166.2|1165.8|1165.8|1165.4|3191
1647963680000|2022-03-22 15:41:20|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1166|158
1647963690000|2022-03-22 15:41:30|1166.2|1165.8|1166.2|1166|1166.4|1166.2|1166.2|1165.8|2786
1647963700000|2022-03-22 15:41:40|1166|1165.8|1166.2|1165.8|1166.4|1166|1166|1165.6|1712
1647963710000|2022-03-22 15:41:50|1166|1166|1166.2|1165.8|1166.2|1166|1166|1165.8|0
1647963720000|2022-03-22 15:42:00|1166|1165.6|1165.4|1165|1166.2|1165.6|1165.2|1165|3101
1647963730000|2022-03-22 15:42:10|1165.2|1164.8|1165|1164.6|1165.2|1164.8|1165|1164.6|872
1647963740000|2022-03-22 15:42:20|1164.8|1164.4|1164.4|1164.2|1165|1164.6|1164.2|1164|3843
1647963750000|2022-03-22 15:42:30|1164.6|1164|1164.8|1164.4|1165|1164.6|1164.6|1164|15021
1647963760000|2022-03-22 15:42:40|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.6|1164.4|1316
1647963770000|2022-03-22 15:42:50|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.6|1164.4|1971
1647963780000|2022-03-22 15:43:00|1165|1164.6|1164.6|1164.2|1165|1164.6|1164.4|1164.2|15000
1647963790000|2022-03-22 15:43:10|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164|1163.6|5605
1647963800000|2022-03-22 15:43:20|1164.4|1164|1164.4|1164|1164.6|1164.2|1164.4|1164|0
1647963810000|2022-03-22 15:43:30|1164.6|1164.2|1164.6|1164.2|1164.6|1164.4|1164.6|1164|100
1647963820000|2022-03-22 15:43:40|1164.4|1164.4|1165|1164.6|1165|1164.8|1164.4|1164.2|1396
1647963830000|2022-03-22 15:43:50|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.4|0
1647963840000|2022-03-22 15:44:00|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1164.8|1164.4|2695
1647963850000|2022-03-22 15:44:10|1165|1165|1165.2|1165|1165.2|1165|1165|1165|615
1647963870000|2022-03-22 15:44:30|1165.4|1165.2|1164.6|1164.2|1165.6|1165.2|1164.4|1164|10664
1647963880000|2022-03-22 15:44:40|1164.4|1164|1164.6|1164.4|1164.8|1164.6|1164.4|1164|2653
1647963890000|2022-03-22 15:44:50||1164.2||1164.2||1164.4||1164.2|399
1647963900000|2022-03-22 15:45:00|1164.8|1164.4|1165.4|1165.2|1165.6|1165.2|1164.8|1164.2|16809
1647963910000|2022-03-22 15:45:10|1165.2|1165|1164.4|1164|1165.4|1165|1164.2|1164|4476
1647963920000|2022-03-22 15:45:20|1164.6|1164.2|1164.2|1163.8|1164.6|1164.2|1164|1163.6|1729
1647963930000|2022-03-22 15:45:30||1164||1164||1164||1163.8|452
1647963940000|2022-03-22 15:45:40|1164.4|1164.2|1165.2|1164.8|1165.2|1164.8|1164.4|1164|5502
1647963950000|2022-03-22 15:45:50|1165|1164.6|1164.6|1164.2|1165.2|1164.8|1164.6|1164.2|2557
1647963960000|2022-03-22 15:46:00|1164.4|1164|1164.6|1164.4|1164.8|1164.4|1164.2|1164|25352
1647963970000|2022-03-22 15:46:10|1164.8|1164.6|1164.8|1164.6|1165|1164.8|1164.8|1164.4|1650
1647963980000|2022-03-22 15:46:20|1164.6|1164.4|1164.6|1164.4|1164.8|1164.6|1164.6|1164.4|179
1647963990000|2022-03-22 15:46:30|1164.4|1164.2|1164.4|1164|1164.4|1164.2|1164.2|1163.8|1341
1647964000000|2022-03-22 15:46:40|1164.6|1164.2|1164.8|1164.6|1165.2|1165|1164.2|1164|52906
1647964010000|2022-03-22 15:46:50|1165|1164.8|1164.8|1164.6|1165|1164.8|1164.8|1164.6|1828
1647964020000|2022-03-22 15:47:00|1165.2|1165|1165.6|1165.2|1165.6|1165.2|1165.2|1165|13528
1647964030000|2022-03-22 15:47:10|1165.4|1165.4|1165.6|1165.2|1165.6|1165.4|1165.2|1165|6618
1647964040000|2022-03-22 15:47:20|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165|1164.6|53833
1647964050000|2022-03-22 15:47:30|1165.8|1165.4|1166.2|1165.8|1166.2|1165.8|1165.6|1165.4|1813
1647964060000|2022-03-22 15:47:40|1166|1165.6|1166.2|1165.8|1166.4|1166|1165.8|1165.6|16959
1647964070000|2022-03-22 15:47:50|1166|1165.6|1165.8|1165.4|1166.2|1165.6|1165.6|1165.2|5639
1647964080000|2022-03-22 15:48:00|1166|1165.6|1166|1165.6|1166.2|1165.8|1165.8|1165.6|2205
1647964090000|2022-03-22 15:48:10|1166.2|1165.8|1165.4|1165|1166.2|1165.8|1165.2|1165|17731
1647964100000|2022-03-22 15:48:20|1165.2||1165.2||1165.4||1165.2||600
1647964110000|2022-03-22 15:48:30|1165|1164.8|1165|1164.8|1165.6|1165.2|1164.8|1164.4|27434
1647964120000|2022-03-22 15:48:40|1165.2|1165|1166|1165.6|1166|1165.6|1165|1164.8|23368
1647964130000|2022-03-22 15:48:50|1165.8|1165.8|1165.8|1165.4|1166.2|1165.8|1165.6|1165.4|542
1647964140000|2022-03-22 15:49:00|1165.6|1165.6|1166.2|1165.8|1166.2|1165.8|1165.6|1165.4|1205
1647964150000|2022-03-22 15:49:10|1166.4|1166|1166|1165.8|1166.6|1166.2|1166|1165.8|979
1647964160000|2022-03-22 15:49:20|1166.2|1166|1166.2|1165.8|1166.4|1166|1166.2|1165.8|1042
1647964170000|2022-03-22 15:49:30|1166.4|1166|1166.6|1166.4|1166.8|1166.4|1166.4|1166|6758
1647964180000|2022-03-22 15:49:40|1166.4|1166.2|1166.2|1165.8|1166.4|1166.2|1166.2|1165.8|4785
1647964190000|2022-03-22 15:49:50|1166|1166|1165.8|1165.6|1166|1166|1165.8|1165.4|2559
1647964200000|2022-03-22 15:50:00|1166|1165.4|1166|1165.8|1166|1165.8|1166|1165.4|1295
1647964210000|2022-03-22 15:50:10|1166.2|1166|1166|1165.6|1166.6|1166.2|1166|1165.6|3017
1647964220000|2022-03-22 15:50:20|1166.2|1165.8|1166.4|1166|1166.4|1166|1166|1165.6|0
1647964230000|2022-03-22 15:50:30|1166.6|1166.2|1166.6|1166.2|1166.6|1166.4|1166.6|1166|609
1647964240000|2022-03-22 15:50:40|1166.8|1166.4|1166.4|1166|1167|1166.8|1166.2|1166|10294
1647964250000|2022-03-22 15:50:50|1166.2|1166.2|1166.4|1166|1166.4|1166.2|1166.2|1166|0
1647964260000|2022-03-22 15:51:00|1166.6|1166.2|1166.4|1166.2|1167.2|1166.8|1166.4|1166.2|12477
1647964280000|2022-03-22 15:51:20|1166.2|1166|1166.2|1166|1166.4|1166.2|1166.2|1165.8|6690
1647964290000|2022-03-22 15:51:30|1166|1165.8|1166|1165.8|1166.2|1166|1166|1165.6|916
1647964310000|2022-03-22 15:51:50|1166.2|1166|1166.4|1166|1166.6|1166.2|1166.2|1166|4696
1647964320000|2022-03-22 15:52:00|1166.2||1166.4||1166.4||1166.2||0
1647964330000|2022-03-22 15:52:10|1166.2|1165.6|1166.4|1166.2|1166.4|1166.2|1166|1165.6|12936
1647964340000|2022-03-22 15:52:20|1166.2|1166|1165.6|1165.2|1166.2|1166|1165.6|1165.2|5261
1647964350000|2022-03-22 15:52:30|1165.4|1165|1165.2|1165|1165.6|1165.2|1165.2|1165|4024
1647964360000|2022-03-22 15:52:40|1165.4|1165.2|1165.8|1165.4|1165.8|1165.4|1165.4|1165.2|0
1647964370000|2022-03-22 15:52:50|1165.6||1165.6||1165.8||1165.6||432
1647964380000|2022-03-22 15:53:00|1165.8||1165.6||1165.8||1165.6||0
1647964390000|2022-03-22 15:53:10|1165.4|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165|4782
1647964400000|2022-03-22 15:53:20|1165.8|1165.4|1165.4|1165.2|1165.8|1165.4|1165.4|1165|4531
1647964410000|2022-03-22 15:53:30|1165.6|1165|1165.6|1165.4|1165.8|1165.4|1165.4|1165|710
1647964420000|2022-03-22 15:53:40|1165.8|1165.6|1165.8|1165.6|1166.2|1165.8|1165.8|1165.6|2630
1647964430000|2022-03-22 15:53:50|1165.6|1165.4|1165.6|1165.4|1165.8|1165.4|1165.6|1165.2|1212
1647964440000|2022-03-22 15:54:00|1165.8|1165.2|1165.4|1165.2|1165.8|1165.4|1165.4|1165.2|1599
1647964450000|2022-03-22 15:54:10|1165.6|1165.4|1165.4|1165|1165.8|1165.6|1165.2|1165|11370
1647964460000|2022-03-22 15:54:20|1165.6|1165.2|1165.4|1165.2|1165.6|1165.4|1165.4|1165|1155
1647964470000|2022-03-22 15:54:30|1165.6|1165.4|1165.8|1165.4|1166|1165.6|1165.6|1165.2|3142
1647964480000|2022-03-22 15:54:40|1166|1165.6|1165.6|1165.2|1166|1165.6|1165.6|1165.2|2551
1647964490000|2022-03-22 15:54:50|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165.2|1165|4000
1647964500000|2022-03-22 15:55:00|1165.4|1165.4|1165.2|1165|1165.8|1165.4|1165.2|1165|11782
1647964510000|2022-03-22 15:55:10|1165|1164.8|1165.2|1165|1165.2|1165|1165|1164.6|5832
1647964520000|2022-03-22 15:55:20|1165|1164.6|1165.6|1165.2|1165.8|1165.4|1164.6|1164.2|69977
1647964530000|2022-03-22 15:55:30|1165.4|1165|1165.4|1165.2|1165.8|1165.4|1165|1164.8|42297
1647964540000|2022-03-22 15:55:40|1165.6|1165.4|1165.6|1165.2|1165.8|1165.4|1165.4|1165.2|3240
1647964550000|2022-03-22 15:55:50|1165.4|1165|1165.2|1165|1165.4|1165.2|1164.8|1164.4|21972
1647964560000|2022-03-22 15:56:00|1165.4|1165.2|1165.6|1165.2|1165.8|1165.4|1165.4|1165|13453
1647964570000|2022-03-22 15:56:10|1165.4|1165|1165.4|1165.2|1165.6|1165.2|1165.2|1165|2356
1647964580000|2022-03-22 15:56:20|1165.2|1165|1165.2|1165|1165.4|1165.2|1165.2|1165|19275
1647964590000|2022-03-22 15:56:30|1165.4|1165.2|1165.2|1165|1165.6|1165.2|1165.2|1165|3838
1647964600000|2022-03-22 15:56:40|1165|1164.8|1165.2|1165|1165.2|1165|1164.8|1164.4|29563
1647964610000|2022-03-22 15:56:50|1165|1164.8|1165.2|1165|1165.2|1165|1165|1164.8|11786
1647964620000|2022-03-22 15:57:00|1165.4|1165.2|1165.6|1165.4|1165.8|1165.4|1165.4|1165|9659
1647964630000|2022-03-22 15:57:10|1165.4|1165.2|1164.8|1164.6|1165.4|1165.2|1164.8|1164.4|10184
1647964640000|2022-03-22 15:57:20|1165|1164.8|1165.2|1165|1165.2|1165|1165|1164.8|3360
1647964650000|2022-03-22 15:57:30|1165.4|1165.2|1164.8|1164.6|1165.6|1165.2|1164.8|1164.6|5224
1647964660000|2022-03-22 15:57:40|1165|1164.4|1164.6|1164.4|1165|1164.6|1164.6|1164.2|0
1647964670000|2022-03-22 15:57:50|1164.4|1164.2|1164.4|1164.2|1164.4|1164.4|1164.4|1164.2|1270
1647964680000|2022-03-22 15:58:00|1164.6||1164.4||1164.6||1164.4||0
1647964690000|2022-03-22 15:58:10|1164.6||1164.4||1164.6||1164.4||1722
1647964700000|2022-03-22 15:58:20|1164.2|1164|1164.4|1164.2|1164.6|1164.4|1164|1163.6|9607
1647964710000|2022-03-22 15:58:30|1164.6||1164.4||1164.6||1164.4||0
1647964720000|2022-03-22 15:58:40|1164.6|1164.4|1164.4|1164|1164.6|1164.4|1164.2|1164|5841
1647964730000|2022-03-22 15:58:50|1164.2|1163.8|1163.8|1163.4|1164.2|1163.8|1163.6|1163.2|1198
1647964740000|2022-03-22 15:59:00|1163.6|1163.2|1163.6|1163.4|1163.8|1163.4|1163.4|1163.2|1839
1647964750000|2022-03-22 15:59:10|1163.8|1163.6|1164|1163.8|1164|1163.8|1163.8|1163.4|2266
1647964760000|2022-03-22 15:59:20|1163.8|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.6|2305
1647964770000|2022-03-22 15:59:30|1163.8|1163.8|1163.8|1163.6|1163.8|1163.8|1163.8|1163.6|1145
1647964780000|2022-03-22 15:59:40|1164|1163.8|1164.6|1164.4|1164.8|1164.4|1163.8|1163.6|48562
1647964790000|2022-03-22 15:59:50|1164.4|1164.2|1164.4|1164|1164.6|1164.2|1164.2|1164|1307
1647964800000|2022-03-22 16:00:00|1164.2|1164.2|1164.2|1164|1164.2|1164.2|1164.2|1164|2929
1647964810000|2022-03-22 16:00:10|1164|1163.8|1164.8|1164.4|1165|1164.6|1164|1163.8|34028
1647964820000|2022-03-22 16:00:20|1165|1164.6|1164.6|1164.2|1165|1164.6|1164.4|1164.2|382
1647964830000|2022-03-22 16:00:30|1164.8|1164.4|1164.8|1164.4|1165.4|1165|1164.6|1164.2|18628
1647964840000|2022-03-22 16:00:40|1164.6|1164.2|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|5766
1647964850000|2022-03-22 16:00:50|1164.4||1164.4||1164.6||1164.4||0
1647964860000|2022-03-22 16:01:00|1164.2|1164|1164.6|1164.2|1164.8|1164.4|1164.2|1164|6820
1647964870000|2022-03-22 16:01:10|1164.4|1164.4|1164.6|1164.2|1164.8|1164.4|1164.4|1164.2|586
1647964880000|2022-03-22 16:01:20|1164.4|1164.4|1164.4|1164|1164.4|1164.4|1164.2|1164|1061
1647964890000|2022-03-22 16:01:30|1164.2|1164.2|1164.4|1164|1164.4|1164.2|1164.2|1164|1297
1647964900000|2022-03-22 16:01:40||1164.2||1164||1164.2||1164|0
1647964910000|2022-03-22 16:01:50|1164.2|1163.8|1164.4|1164.2|1164.4|1164.2|1164|1163.6|17901
1647964920000|2022-03-22 16:02:00|1164.2|1164|1164.4|1164.2|1164.4|1164.2|1164.2|1164|2099
1647964930000|2022-03-22 16:02:10|1164.6|1164.4|1164.8|1164.6|1164.8|1164.6|1164.6|1164.4|3743
1647964940000|2022-03-22 16:02:20|1165|1164.8|1165|1164.8|1165.4|1165|1165|1164.6|11894
1647964950000|2022-03-22 16:02:30|1165.2||1165||1165.2||1165||0
1647964960000|2022-03-22 16:02:40|1164.8|1164.6|1164.8|1164.6|1165|1164.8|1164.8|1164.6|1937
1647964970000|2022-03-22 16:02:50|1164.6|1164.4|1164.8|1164.4|1164.8|1164.4|1164.4|1164|3803
1647964980000|2022-03-22 16:03:00|1164.6|1164.2|1164.2|1164|1164.6|1164.4|1164.2|1164|2752
1647964990000|2022-03-22 16:03:10|1164|1163.8|1164.4|1164.2|1164.6|1164.2|1164|1163.6|14481
1647965000000|2022-03-22 16:03:20|1164.6|1164|1164.4|1164|1164.6|1164|1164.2|1164|1176
1647965010000|2022-03-22 16:03:30|1164.2||1164.2||1164.4||1164.2||0
1647965020000|2022-03-22 16:03:40|1164.4||1164.4||1164.4||1164.2||0
1647965030000|2022-03-22 16:03:50|1164.2|1164.2|1164.4|1164|1164.4|1164.2|1164.2|1164|1281
1647965040000|2022-03-22 16:04:00|1164|1163.8|1164.4|1164.2|1164.4|1164.2|1164|1163.8|14120
1647965050000|2022-03-22 16:04:10|1164.6|1164.4|1164.6|1164.4|1164.6|1164.4|1164.6|1164.2|13442
1647965060000|2022-03-22 16:04:20|1164.8|1164.6|1165.2|1165|1165.2|1165|1164.8|1164.6|3965
1647965070000|2022-03-22 16:04:30|1165|1164.8|1164.8|1164.4|1165|1164.8|1164.8|1164.4|4666
1647965080000|2022-03-22 16:04:40|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.4|0
1647965090000|2022-03-22 16:04:50|1165.2|1164.8|1165|1164.6|1165.2|1165|1165|1164.6|200
1647965100000|2022-03-22 16:05:00|1165.2|1164.8|1165.4|1165.2|1165.6|1165.2|1165.2|1164.6|5260
1647965110000|2022-03-22 16:05:10|1165.2|1165|1165|1164.8|1165.2|1165|1165|1164.8|8034
1647965120000|2022-03-22 16:05:20|1165.2|1165|1165.2|1164.8|1165.4|1165|1165|1164.8|2412
1647965130000|2022-03-22 16:05:30|1165.4|1165|1165.6|1165.4|1165.8|1165.6|1165.2|1164.8|4740
1647965140000|2022-03-22 16:05:40|1165.4|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|3760
1647965150000|2022-03-22 16:05:50|1165.2|1164.8|1165|1164.8|1165.2|1164.8|1165|1164.6|3623
1647965160000|2022-03-22 16:06:00|1165.2|1164.6|1165.6|1165.4|1165.8|1165.4|1165.2|1164.6|1106
1647965170000|2022-03-22 16:06:10|1165.4|1165.2|1165|1164.8|1165.4|1165.2|1165|1164.8|3770
1647965180000|2022-03-22 16:06:20|1165.2|1164.6|1164.8|1164.4|1165.2|1164.6|1164.8|1164.4|936
1647965190000|2022-03-22 16:06:30|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|2732
1647965200000|2022-03-22 16:06:40|1165|1164.6|1165|1164.6|1165.2|1164.8|1164.8|1164.4|237
1647965210000|2022-03-22 16:06:50|1164.8|1164.4|1165.2|1165|1165.2|1165|1164.8|1164.4|4739
1647965220000|2022-03-22 16:07:00|1165.4|1164.8|1165.8|1165.6|1165.8|1165.6|1165.2|1164.8|1501
1647965230000|2022-03-22 16:07:10|1165.6|1165.4|1165.8|1165.4|1165.8|1165.4|1165.4|1165.2|3472
1647965240000|2022-03-22 16:07:20|1165.6|1165.2|1165.6|1165.4|1165.8|1165.4|1165.6|1165.2|600
1647965250000|2022-03-22 16:07:30|1165.4|1165.2|1165.2|1165|1165.6|1165.2|1165.2|1165|18163
1647965260000|2022-03-22 16:07:40|1165.4|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|2494
1647965270000|2022-03-22 16:07:50||1165.2||1165.2||1165.2||1165|0
1647965280000|2022-03-22 16:08:00|1165.2|1165|1165.4|1165.2|1165.4|1165.2|1165.2|1165|1309
1647965290000|2022-03-22 16:08:10|1165.6|1165.4|1165.4|1165.2|1165.8|1165.4|1165.4|1165.2|4818
1647965300000|2022-03-22 16:08:20|1165.6|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.4|1458
1647965310000|2022-03-22 16:08:30|1165.8|1165.4|1165.4|1165.2|1166|1165.6|1165.4|1165|6969
1647965320000|2022-03-22 16:08:40|1165.6|1165|1165.4|1165|1165.6|1165.2|1165.4|1165|592
1647965330000|2022-03-22 16:08:50|1165.6|1165.2|1165.4|1165.2|1165.6|1165.4|1165.4|1165|600
1647965340000|2022-03-22 16:09:00|1165.6|1165|1165.4|1165.2|1165.6|1165.2|1165.2|1165|1438
1647965350000|2022-03-22 16:09:10|1165.2|1165|1165.4|1165.2|1165.6|1165.2|1165.2|1165|3565
1647965360000|2022-03-22 16:09:20|1165.6|1165|1165.6|1165.2|1165.6|1165.4|1165.4|1165|847
1647965370000|2022-03-22 16:09:30|1165.4||1165.6||1165.6||1165.4||0
1647965380000|2022-03-22 16:09:40|1165.8|1165.4|1166|1165.6|1166.2|1166|1165.4|1165.2|14660
1647965390000|2022-03-22 16:09:50|1165.8|1165.8|1166|1165.8|1166|1165.8|1165.8|1165.8|1889
1647965400000|2022-03-22 16:10:00|1165.8|1165.6|1165.8|1165.4|1166.2|1165.8|1165.6|1165.2|6502
1647965410000|2022-03-22 16:10:10|1165.6|1165.6|1166|1165.6|1166|1165.6|1165.6|1165.6|1527
1647965420000|2022-03-22 16:10:20|1166.2|1165.8|1166.2|1166|1166.4|1166.2|1166.2|1165.8|3242
1647965430000|2022-03-22 16:10:30|1166|1165.8|1166.2|1166|1166.4|1166|1166|1165.8|8822
1647965440000|2022-03-22 16:10:40|1166.4|1166.2|1166.4|1166|1166.6|1166.2|1166.2|1166|4466
1647965450000|2022-03-22 16:10:50|1166.6|1166.2|1166.8|1166.6|1167|1166.8|1166.6|1166|2959
1647965460000|2022-03-22 16:11:00|1167||1166.8||1167||1166.8||0
1647965470000|2022-03-22 16:11:10|||||||||300
1647965480000|2022-03-22 16:11:20|1167|1166.4|1166.6|1166.4|1167|1166.6|1166.4|1166.2|7924
1647965490000|2022-03-22 16:11:30|1166.8|1166.2|1166.8|1166.6|1166.8|1166.6|1166.6|1166.2|1367
1647965500000|2022-03-22 16:11:40|1166.6|1166.4|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|975
1647965510000|2022-03-22 16:11:50|1166.6||1166.8||1166.8||1166.6||652
1647965520000|2022-03-22 16:12:00|1166.6|1166.2|1166.6|1166.4|1166.6|1166.4|1166.4|1166.2|1475
1647965530000|2022-03-22 16:12:10|1166.4|1166.2|1166.6|1166.4|1166.8|1166.4|1166.4|1166.2|2992
1647965540000|2022-03-22 16:12:20|1166.8|1166.6|1166.6|1166.4|1166.8|1166.6|1166.6|1166.4|1638
1647965550000|2022-03-22 16:12:30|1166.4|1166.2|1166.4|1166.2|1166.6|1166.4|1166.4|1166.2|819
1647965560000|2022-03-22 16:12:40|1166.2|1166|1166.4|1166.2|1166.4|1166.2|1166.2|1166|1203
1647965570000|2022-03-22 16:12:50|1166.2|1166|1166.4|1166|1166.4|1166.2|1166.2|1166|2754
1647965580000|2022-03-22 16:13:00|1166.2|1166.2|1165.6|1165.4|1166.4|1166.2|1165.6|1165.4|7803
1647965590000|2022-03-22 16:13:10|1165.8|1165.2|1165.6|1165.4|1165.8|1165.6|1165.4|1165.2|8643
1647965600000|2022-03-22 16:13:20|1165.4|1165.2|1165.8|1165.4|1165.8|1165.6|1165.4|1165.2|9131
1647965610000|2022-03-22 16:13:30|1165.6|1165.2|1165.4|1165.2|1165.6|1165.2|1165.2|1165|21470
1647965620000|2022-03-22 16:13:40|1165.6|1165.4|1165.6|1165.2|1165.8|1165.6|1165.6|1165.2|1664
1647965630000|2022-03-22 16:13:50|1165.4||1165.6||1165.6||1165.4||0
1647965640000|2022-03-22 16:14:00|1165.4|1165.4|1165.6|1165.2|1165.6|1165.4|1165.4|1165.2|5878
1647965650000|2022-03-22 16:14:10|1165.4|1165.4|1165.4|1165.2|1165.6|1165.4|1165.2|1165|4684
1647965660000|2022-03-22 16:14:20|1165.2|1165|1165.6|1165.4|1165.8|1165.4|1165.2|1165|2680
1647965670000|2022-03-22 16:14:30|1165.8|1165.2|1165.6|1165.4|1165.8|1165.4|1165.6|1165.2|16
1647965680000|2022-03-22 16:14:40|1165.8|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.6|4772
1647965690000|2022-03-22 16:14:50||1165.8||1165.8||1165.8||1165.8|0
1647965700000|2022-03-22 16:15:00|1166.2|1166|1166.6|1166.4|1166.6|1166.4|1166.2|1165.8|10018
1647965710000|2022-03-22 16:15:10|||||||||430
1647965720000|2022-03-22 16:15:20|1166.4|1166.2|1166.6|1166.2|1166.6|1166.4|1166.4|1166.2|1981
1647965730000|2022-03-22 16:15:30|1166.4|1166.4|1166.6|1166.4|1166.8|1166.6|1166.4|1166.2|5034
1647965740000|2022-03-22 16:15:40|1166.4|1166.2|1166.6|1166.2|1166.6|1166.4|1166.4|1166|1332
1647965750000|2022-03-22 16:15:50|1166.4||1166.6||1166.6||1166.4||39
1647965760000|2022-03-22 16:16:00|1166.8|1166.6|1167.2|1167|1167.4|1167.2|1166.8|1166.4|30243
1647965770000|2022-03-22 16:16:10|1167.4|1166.8|1167.2|1167|1167.4|1167.2|1167.2|1166.8|1016
1647965780000|2022-03-22 16:16:20|1167.4|1167.2|1168.4|1168.2|1168.4|1168.2|1167.4|1167|27563
1647965790000|2022-03-22 16:16:30|1168.2|1168|1168.2|1168|1168.4|1168.2|1168|1167.6|14841
1647965800000|2022-03-22 16:16:40|1168.4|1168.2|1168.4|1168|1168.4|1168.2|1168.2|1168|4192
1647965810000|2022-03-22 16:16:50|1168.2||1168.4||1168.4||1168.2||1237
1647965820000|2022-03-22 16:17:00|1168.2|1168.2|1168.4|1168.2|1168.6|1168.4|1168.2|1168|12296
1647965830000|2022-03-22 16:17:10|1168.2|1168|1168.2|1168|1168.4|1168.2|1168|1167.8|8405
1647965840000|2022-03-22 16:17:20|1168|1167.8|1168.2|1168|1168.2|1168|1168|1167.8|4184
1647965850000|2022-03-22 16:17:30|1168|1167.8|1168.4|1168.2|1168.4|1168.2|1168|1167.6|14934
1647965860000|2022-03-22 16:17:40|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168|10491
1647965870000|2022-03-22 16:17:50|1168.4|1168|1168.4|1168|1168.4|1168.2|1168.2|1168|1882
1647965880000|2022-03-22 16:18:00|1168.6|1168.2|1167.8|1167.4|1168.6|1168.2|1167.8|1167.4|13197
1647965890000|2022-03-22 16:18:10|1167.6|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|1600
1647965900000|2022-03-22 16:18:20|1167.6|1167.2|1167.8|1167.4|1168|1167.6|1167.4|1167.2|37974
1647965910000|2022-03-22 16:18:30|1168|1167.6|1168|1167.8|1168.2|1167.8|1168|1167.4|303
1647965920000|2022-03-22 16:18:40|1168.2|1167.6|1168.4|1168.2|1168.4|1168.2|1168.2|1167.6|3152
1647965930000|2022-03-22 16:18:50|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|4331
1647965940000|2022-03-22 16:19:00|1168.4|1168.4|1168.6|1168.4|1168.6|1168.4|1168.4|1168.2|0
1647965950000|2022-03-22 16:19:10|1168.4|1168.2|1168.4|1168.2|1168.6|1168.4|1168.4|1168.2|150
1647965960000|2022-03-22 16:19:20|1168.6||1168.6||1168.6||1168.4||900
1647965970000|2022-03-22 16:19:30||1168.4||1168.4||1168.4||1168.2|0
1647965980000|2022-03-22 16:19:40|1168.8|1168.2|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|4756
1647965990000|2022-03-22 16:19:50|1168.4|1168.4|1168.2|1168|1168.8|1168.4|1168.2|1167.8|7598
1647966000000|2022-03-22 16:20:00|1168.4|1167.8|1168.2|1168|1168.6|1168.4|1168.2|1167.8|2274
1647966010000|2022-03-22 16:20:10|1168|1167.8|1168.2|1168|1168.2|1168|1168|1167.8|2277
1647966020000|2022-03-22 16:20:20|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.6|1167.2|9432
1647966030000|2022-03-22 16:20:30|1167.6|1167.2|1167.2|1167|1167.8|1167.2|1167|1166.6|12478
1647966040000|2022-03-22 16:20:40|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.2|1166.8|12123
1647966050000|2022-03-22 16:20:50|1167.6|1167.2|1167.6|1167.2|1167.8|1167.4|1167.4|1167.2|6638
1647966060000|2022-03-22 16:21:00|1167.4|1167|1167.4|1167.2|1167.6|1167.2|1167|1166.6|42330
1647966070000|2022-03-22 16:21:10|1167.6|1167.4|1167.2|1167|1167.6|1167.4|1167|1166.6|9407
1647966080000|2022-03-22 16:21:20|1167|1166.8|1167.2|1167|1167.2|1167|1167|1166.8|12042
1647966090000|2022-03-22 16:21:30|1167|1166.8|1167.2|1167|1167.2|1167|1167|1166.6|20343
1647966100000|2022-03-22 16:21:40|1167|1166.8|1167.2|1167|1167.2|1167|1167|1166.8|4999
1647966110000|2022-03-22 16:21:50|1167|1166.8|1167.2|1167|1167.2|1167|1166.8|1166.4|46438
1647966120000|2022-03-22 16:22:00|1167|1166.8|1167.2|1167|1167.2|1167|1167|1166.6|32985
1647966130000|2022-03-22 16:22:10|||||||||2676
1647966150000|2022-03-22 16:22:30|1167.4|1167.2|1167.2|1167|1167.6|1167.2|1167.2|1167|5730
1647966160000|2022-03-22 16:22:40|1167.4|1166.8|1167|1166.8|1167.4|1166.8|1167|1166.6|16059
1647966170000|2022-03-22 16:22:50|1166.8|1166.6|1166.8|1166.6|1167|1166.6|1166.8|1166.6|1458
1647966180000|2022-03-22 16:23:00|1166.6|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|3080
1647966190000|2022-03-22 16:23:10||1166.4||1166.4||1166.4||1166.2|0
1647966200000|2022-03-22 16:23:20|1166.4|1166.2|1166.6|1166.2|1166.6|1166.4|1166.4|1166.2|944
1647966210000|2022-03-22 16:23:30|1166.4|1167|1167.2|1166.8|1167.6|1167.2|1166.4|1166.6|51386
1647966220000|2022-03-22 16:23:40|1167|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|2677
1647966230000|2022-03-22 16:23:50|1166.8|1166.8|1167|1166.8|1167|1166.8|1166.8|1166.8|914
1647966240000|2022-03-22 16:24:00|1167.2|1167|1167.6|1167.4|1167.8|1167.4|1167.2|1166.8|4942
1647966250000|2022-03-22 16:24:10|1167.4|1167.2|1167.4|1167|1167.6|1167.4|1167.2|1167|10485
1647966260000|2022-03-22 16:24:20|1167.6|1167.2|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|2590
1647966270000|2022-03-22 16:24:30||1167.6||1167.6||1167.6||1167.6|337
1647966280000|2022-03-22 16:24:40|1168|1167.8|1168.4|1168|1168.4|1168|1168|1167.8|15513
1647966290000|2022-03-22 16:24:50|1168.2||1168.4||1168.4||1168.2||625
1647966300000|2022-03-22 16:25:00|1168.2|1168.2|1168.2|1168|1168.4|1168.2|1168|1167.8|8799
1647966310000|2022-03-22 16:25:10|1168|1167.8|1168|1167.6|1168.2|1168|1167.8|1167.4|19204
1647966320000|2022-03-22 16:25:20|1167.8|1167.4|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|3658
1647966330000|2022-03-22 16:25:30|1167.6|1167.2|1167.4|1167.2|1167.8|1167.2|1167.4|1167|2654
1647966340000|2022-03-22 16:25:40|1167.2|1167|1167.2|1167|1167.4|1167|1167|1166.8|62361
1647966350000|2022-03-22 16:25:50|1167.4|1167.2|1167.2|1167|1167.4|1167.2|1166.8|1166.4|23759
1647966360000|2022-03-22 16:26:00|1167|1166.8|1167.2|1167|1167.4|1167.2|1167|1166.8|3307
1647966370000|2022-03-22 16:26:10|1167.4|1167.2|1167.6|1167.4|1167.8|1167.6|1167.2|1167|10870
1647966380000|2022-03-22 16:26:20|1167.8|1167.6|1167.6|1167.2|1167.8|1167.6|1167.6|1167.2|4410
1647966390000|2022-03-22 16:26:30|1167.4|1167|1167.4|1167.2|1167.6|1167.2|1167.2|1167|2890
1647966400000|2022-03-22 16:26:40|1167.2|1167|1167.4|1167|1167.4|1167|1167.2|1167|3907
1647966410000|2022-03-22 16:26:50|1167.2|1167.2|1167.2|1167|1167.4|1167.2|1167.2|1167|1267
1647966420000|2022-03-22 16:27:00|1167.4|1167.2|1167.2|1167|1167.4|1167.2|1167.2|1167|13726
1647966430000|2022-03-22 16:27:10|1167.4|1167.2|1167.6|1167.4|1167.6|1167.4|1167.2|1167|6917
1647966440000|2022-03-22 16:27:20|1167.8|1167.6|1167.6|1167.4|1167.8|1167.6|1167.6|1167.4|4137
1647966450000|2022-03-22 16:27:30|1167.4|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1167|6624
1647966460000|2022-03-22 16:27:40|1167.8|1167.4|1167.6|1167.4|1167.8|1167.4|1167.6|1167.2|0
1647966470000|2022-03-22 16:27:50|1167.8|1167.6|1167.8|1167.6|1168|1167.6|1167.6|1167.4|7272
1647966480000|2022-03-22 16:28:00|1167.6|1167.4|1167.8|1167.6|1167.8|1167.6|1167.6|1167.4|1053
1647966490000|2022-03-22 16:28:10|1167.6|1167.4|1167.8|1167.6|1167.8|1167.6|1167.6|1167.4|1608
1647966510000|2022-03-22 16:28:30|1168.2|1168|1168.2|1167.8|1168.2|1168|1168|1167.6|41105
1647966520000|2022-03-22 16:28:40|1168|1168|1168.2|1168|1168.2|1168|1168|1167.8|7625
1647966530000|2022-03-22 16:28:50|1168.4|1167.8|1168.6|1168.4|1168.6|1168.4|1168.2|1167.8|8195
1647966540000|2022-03-22 16:29:00||1168.2||1168.4||1168.4||1168.2|4087
1647966550000|2022-03-22 16:29:10|1168.4|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|2989
1647966560000|2022-03-22 16:29:20|1168.4|1168|1167.8|1167.4|1168.4|1168|1167.8|1167.4|9853
1647966570000|2022-03-22 16:29:30|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|4467
1647966580000|2022-03-22 16:29:40|1168|1167.6|1168.4|1168|1168.4|1168|1168|1167.6|16122
1647966590000|2022-03-22 16:29:50|1168.6|1168.2|1168.6|1168.2|1169|1168.6|1168.6|1168.2|4827
1648022400000|2022-03-23 08:00:00|1179.8|1177.8|1183|1182.4|1184|1183|1179.8|1177.8|273319
1648022410000|2022-03-23 08:00:10|1182.8|1182.2|1186.4|1185.2|1186.6|1185.6|1181.2|1180.2|24145
1648022420000|2022-03-23 08:00:20|1186.8|1185.4|1187|1186|1187|1186.4|1184.6|1183.4|7501
1648022430000|2022-03-23 08:00:30|1186.8|1185.6|1184.8|1183.6|1186.8|1186|1184.6|1183.6|25116
1648022440000|2022-03-23 08:00:40|1184.6|1183.4|1185.6|1184.2|1186|1184.8|1183.6|1182.2|3887
1648022450000|2022-03-23 08:00:50|1185.8|1184.4|1184.4|1183|1186.2|1185|1184|1183|11222
1648022460000|2022-03-23 08:01:00|1184.2|1183.2|1182|1181|1184.2|1183.2|1181.8|1180.4|9446
1648022470000|2022-03-23 08:01:10|1182.2|1181.2|1182.8|1182|1183|1182|1181.8|1181|16582
1648022480000|2022-03-23 08:01:20|1183|1182.2|1183|1182.2|1183|1182.4|1182.2|1181.2|4838
1648022490000|2022-03-23 08:01:30|1183.4|1182.4|1182.8|1182.2|1184.6|1183.4|1182.8|1182.2|9979
1648022500000|2022-03-23 08:01:40|1183.4|1182.4|1182.4|1181.6|1183.4|1182.6|1182.2|1181.2|28791
1648022510000|2022-03-23 08:01:50|1182.6|1181.8|1180.2|1179.2|1182.8|1181.8|1179.8|1178.6|11840
1648022520000|2022-03-23 08:02:00|1180|1178.8|1178.8|1177.8|1180.6|1179.6|1178.4|1177.4|6982
1648022530000|2022-03-23 08:02:10|1179|1178|1179.2|1178|1180.6|1179.6|1178.6|1177.4|10770
1648022540000|2022-03-23 08:02:20|1179.4|1178.2|1179.6|1178.6|1179.6|1178.6|1178.8|1178|4553
1648022550000|2022-03-23 08:02:30|1179.8|1178.8|1179|1178|1180|1179.2|1178.4|1177.4|14567
1648022560000|2022-03-23 08:02:40|1179.2|1178.4|1181|1179.8|1181|1179.8|1179.2|1178.4|500
1648022570000|2022-03-23 08:02:50|1180.8|1179.6|1179.6|1178.4|1180.8|1179.6|1179.2|1178|6268
1648022580000|2022-03-23 08:03:00|1179.2|1178|1178.6|1177.8|1179.8|1178.8|1178|1177|10808
1648022590000|2022-03-23 08:03:10|1178.4|1177.6|1177.8|1177.2|1179.2|1178.6|1177.8|1177|17163
1648022600000|2022-03-23 08:03:20|1178.2|1177.4|1178.8|1177.8|1179.2|1178.6|1178.2|1177.4|31094
1648022610000|2022-03-23 08:03:30|1178.6|1178|1179.8|1178.8|1179.8|1178.8|1178.6|1178|3983
1648022620000|2022-03-23 08:03:40|1179.6|1179|1178.2|1177.2|1179.6|1179|1178|1177.2|5662
1648022630000|2022-03-23 08:03:50||1177.4||1177.4||1177.4||1177.4|0
1648022640000|2022-03-23 08:04:00|1178|1177.2|1178|1176.8|1178.2|1177.2|1177.2|1176.4|13426
1648022650000|2022-03-23 08:04:10|1178.2|1176.6|1177.4|1176.6|1178.2|1176.8|1177.4|1176.4|134
1648022660000|2022-03-23 08:04:20|1177.6|1176.8|1177.8|1176.8|1178.4|1177.6|1177.6|1176.8|4401
1648022670000|2022-03-23 08:04:30|1177.6|1177|1178.4|1177.8|1178.6|1177.8|1177.6|1176.8|2533
1648022680000|2022-03-23 08:04:40|1178.2|1177.6|1177.8|1176.8|1178.2|1177.6|1177.8|1176.8|2527
1648022690000|2022-03-23 08:04:50|1178|1177|1178|1177|1178|1177|1178|1177|0
1648022700000|2022-03-23 08:05:00|1177.8|1177.2|1177|1176.4|1178|1177.2|1176.8|1176|4161
1648022710000|2022-03-23 08:05:10|1177.2|1176.6|1177.8|1177|1177.8|1177|1177.2|1176.4|2383
1648022720000|2022-03-23 08:05:20|1177.6|1176.8|1176.2|1175.4|1177.6|1177|1176.2|1175|14803
1648022730000|2022-03-23 08:05:30|1176.4|1175.6|1177.2|1176.2|1177.2|1177|1176.4|1175.6|23749
1648022740000|2022-03-23 08:05:40|1177|1176|1175.4|1174.4|1177|1176.2|1175.4|1174.2|1616
1648022750000|2022-03-23 08:05:50|1175.2|1174.2|1175.8|1174.8|1176.4|1175.6|1175|1174|5150
1648022760000|2022-03-23 08:06:00|1176|1175|1177.4|1176.6|1177.4|1176.6|1176|1175|5946
1648022770000|2022-03-23 08:06:10|1177|1176.2|1177|1176|1177|1176.6|1175.8|1175|15241
1648022780000|2022-03-23 08:06:20|1176.8|1175.8|1175.8|1175|1176.8|1176|1175.8|1175|5105
1648022790000|2022-03-23 08:06:30|1176|1175.2|1175.8|1175|1176.2|1175.8|1175.8|1175|7124
1648022800000|2022-03-23 08:06:40|1176|1175.4|1175.8|1175|1176.4|1175.6|1175.8|1175|1526
1648022810000|2022-03-23 08:06:50|1175.6|1174.8|1175.8|1175|1175.8|1175|1175.2|1174.4|3743
1648022820000|2022-03-23 08:07:00|1176|1175.4|1176|1175.4|1177.2|1176.4|1176|1175.4|6706
1648022830000|2022-03-23 08:07:10|1175.8|1175|1175.8|1174.8|1176.2|1175.4|1175.6|1174.8|18777
1648022840000|2022-03-23 08:07:20|1176.2|1175|1176.4|1175.8|1176.4|1175.8|1176.2|1175|383
1648022850000|2022-03-23 08:07:30|1176.6|1176|1176.2|1175.4|1177|1176.2|1176.2|1175.4|2600
1648022860000|2022-03-23 08:07:40|1176.4|1175.8|1177.8|1176.8|1177.8|1177.2|1176.4|1175.8|13504
1648022870000|2022-03-23 08:07:50|1177.6|1177|1178.6|1177.8|1178.6|1178|1177.6|1176.8|90
1648022880000|2022-03-23 08:08:00|1178.4|1177.6|1179.2|1178.6|1179.2|1178.6|1177|1176.6|54293
1648022890000|2022-03-23 08:08:10|1179|1178.2|1179.8|1179.4|1179.8|1179.4|1178.6|1177.6|8248
1648022900000|2022-03-23 08:08:20|1179.6|1179|1179.8|1179.2|1179.8|1179.2|1179.6|1178.6|2310
1648022910000|2022-03-23 08:08:30|1179.6|1179|1180.6|1179.8|1180.8|1180.4|1179.6|1179|18726
1648022920000|2022-03-23 08:08:40|1180.4|1179.6|1182.2|1181.8|1182.2|1181.8|1180.2|1179.6|1851
1648022930000|2022-03-23 08:08:50|1182.6|1182|1181.4|1180.8|1182.6|1182|1181.2|1180.4|5440
1648022940000|2022-03-23 08:09:00|1181.6|1181|1181.4|1180.6|1182.4|1181.8|1181.2|1180.4|2043
1648022950000|2022-03-23 08:09:10|1181.2|1180.8|1182|1180.8|1182|1180.8|1181.2|1180.8|200
1648022960000|2022-03-23 08:09:20|1181.6|1181|1180.8|1180|1182|1181.2|1180.8|1180|4017
1648022970000|2022-03-23 08:09:30|1180.4|1180.2|1181.8|1181.2|1181.8|1181.4|1180.4|1180|5923
1648022980000|2022-03-23 08:09:40|1181.6|1181|1183.8|1183|1185|1184.2|1181.2|1180.6|62164
1648022990000|2022-03-23 08:09:50|1184|1183.2|1183.2|1182.4|1184|1183.2|1182.2|1181.8|7482
1648023000000|2022-03-23 08:10:00|1183|1182.2|1185.2|1184.6|1186.2|1185.2|1182.8|1182|31192
1648023010000|2022-03-23 08:10:10|1185.4|1185.2|1185.8|1185.2|1186|1185.6|1185|1184.6|4905
1648023020000|2022-03-23 08:10:20|1186|1185.4|1182.6|1182|1186.8|1186.2|1182.6|1181.6|13488
1648023030000|2022-03-23 08:10:30|1182.8|1184|1184|1183.4|1184.6|1184.2|1182.8|1182.2|62675
1648023040000|2022-03-23 08:10:40|1184.2|1183.6|1184|1183.2|1184.4|1183.6|1183.2|1182.2|5533
1648023050000|2022-03-23 08:10:50|1184.2|1183.4|1184.4|1183.6|1184.4|1183.6|1184|1183.4|0
1648023060000|2022-03-23 08:11:00|1184.6|1183.8|1184.6|1183.8|1184.6|1184|1184|1183.6|4200
1648023070000|2022-03-23 08:11:10|1184.8|1184|1184.8|1183.8|1185.4|1184.8|1184.8|1183.8|7873
1648023080000|2022-03-23 08:11:20|1185|1184.2|1185.2|1184.6|1185.8|1185|1185|1184.2|6473
1648023090000|2022-03-23 08:11:30|1185|1184.4|1185|1184.2|1185.6|1184.8|1184.6|1183.8|11612
1648023100000|2022-03-23 08:11:40|1185.4|1184.6|1184.8|1183.8|1185.8|1184.8|1184.8|1183.8|13876
1648023110000|2022-03-23 08:11:50|1184.6|1184.2|1185.2|1184.4|1185.2|1184.6|1184.6|1184.2|1405
1648023120000|2022-03-23 08:12:00|1185|1184.6|1183|1182|1185.2|1184.6|1182.6|1182|5083
1648023130000|2022-03-23 08:12:10|1182.6|1181.8|1182.8|1182|1182.8|1182.6|1181.8|1181.2|2308
1648023140000|2022-03-23 08:12:20|1182.6|1182.4|1181.2|1180.6|1183.4|1182.8|1180.6|1180.2|11890
1648023150000|2022-03-23 08:12:30|1181.4|1180.8|1182.6|1181.6|1182.6|1181.8|1181.4|1180.8|3877
1648023160000|2022-03-23 08:12:40|1182.4|1181.4|1182.6|1181.8|1183|1181.8|1182|1181.4|4418
1648023170000|2022-03-23 08:12:50|1182.4|1181.6|1182.2|1181.4|1182.4|1181.8|1182.2|1181.4|0
1648023180000|2022-03-23 08:13:00|1182|1181|1181.4|1180.4|1182|1181|1181|1180.2|5860
1648023190000|2022-03-23 08:13:10|1180.8|1180.2|1180.4|1179.8|1181.4|1180.8|1180.4|1179.8|1600
1648023200000|2022-03-23 08:13:20|1180.6|1180|1180.2|1179.6|1180.6|1180.2|1180.2|1179.6|3071
1648023210000|2022-03-23 08:13:30|1180|1179.8|1180.2|1179.2|1180.2|1179.8|1179.6|1178.6|2665
1648023220000|2022-03-23 08:13:40|1180|1179.4|1180.6|1180|1181.2|1180.6|1179.8|1179.4|30178
1648023230000|2022-03-23 08:13:50|1180.4|1179.8|1180|1179.4|1180.4|1179.8|1179.6|1179.2|1849
1648023240000|2022-03-23 08:14:00|1180.4|1179.6|1180.6|1179.8|1181|1180.4|1180.4|1179.6|2994
1648023250000|2022-03-23 08:14:10|1181|1180.2|1181.8|1181.2|1182.6|1181.4|1181|1180.2|511
1648023260000|2022-03-23 08:14:20|1181.6|1181|1183|1182.2|1183|1182.4|1181|1180.4|3538
1648023270000|2022-03-23 08:14:30|1183.2|1182.4|1182.6|1181.8|1183.2|1182.6|1182.2|1181.4|3584
1648023280000|2022-03-23 08:14:40|1182.8|1182.2|1183|1182.6|1183.2|1182.6|1182.6|1181.8|2487
1648023290000|2022-03-23 08:14:50|1183.2|1182.8|1183|1182.2|1183.8|1183.6|1182.8|1182.2|5594
1648023300000|2022-03-23 08:15:00|1183.2|1182.4|1182.8|1182|1183.8|1183|1181.8|1181.2|11269
1648023310000|2022-03-23 08:15:10|1183|1182.2|1183.6|1182.8|1184|1183.4|1183|1181.6|2635
1648023320000|2022-03-23 08:15:20|1183.8|1183.2|1184.2|1183.2|1184.2|1183.2|1183.6|1182.8|0
1648023330000|2022-03-23 08:15:30|1184|1183|1182|1181.2|1184|1183.2|1181.6|1181.2|2953
1648023340000|2022-03-23 08:15:40|1181.6|1181|1181.4|1180.8|1182|1181.2|1181.2|1180.6|8686
1648023350000|2022-03-23 08:15:50|1181.8|1181|1181.8|1180.8|1182.2|1181.4|1181.8|1180.8|1869
1648023360000|2022-03-23 08:16:00|1181.6|1180.6|1180.8|1180.2|1181.6|1180.8|1180.8|1180.2|632
1648023370000|2022-03-23 08:16:10|1181|1180.4|1182.4|1181.6|1182.4|1181.8|1181|1180.4|3599
1648023380000|2022-03-23 08:16:20|1182|1181.2|1182|1181.2|1182.4|1181.6|1182|1181|500
1648023390000|2022-03-23 08:16:30|1181.8|1181.4|1181.2|1180.4|1181.8|1181.4|1180.4|1179.8|3644
1648023400000|2022-03-23 08:16:40|1180.8|1180.2|1179.8|1179.2|1181.2|1180.2|1179.8|1179.2|1614
1648023410000|2022-03-23 08:16:50|1179.4|1179|1180|1179.2|1180.2|1179.6|1179.4|1179|2799
1648023420000|2022-03-23 08:17:00|1179.8|1179.4|1179.4|1178.6|1179.8|1179.4|1179.4|1178.6|500
1648023430000|2022-03-23 08:17:10|1179.6|1178.8|1179.8|1179.2|1179.8|1179.6|1179.6|1178.8|9138
1648023440000|2022-03-23 08:17:20|1180|1179.4|1180|1179.6|1180|1179.6|1180|1179.4|1107
1648023450000|2022-03-23 08:17:30|1180.2|1179.8|1180.4|1179.6|1180.4|1179.8|1180.2|1179.6|907
1648023460000|2022-03-23 08:17:40|1180.2|1180|1179.4|1178.8|1180.2|1180|1179.4|1178.6|2546
1648023470000|2022-03-23 08:17:50|1179.2|1178.6|1177.8|1177.2|1179.2|1178.6|1177.8|1177.2|8004
1648023480000|2022-03-23 08:18:00|1177.6|1177.4|1177|1176.2|1178.8|1177.8|1177|1176.2|6579
1648023490000|2022-03-23 08:18:10|1176.8|1176|1176.6|1175.8|1176.8|1176.4|1176.6|1175.8|0
1648023500000|2022-03-23 08:18:20|1176.2|1175.6|1175.8|1175.2|1176.2|1175.6|1175.6|1175.2|772
1648023510000|2022-03-23 08:18:30|1175.6|1175|1176|1175.2|1176|1175.4|1175.4|1175|2022
1648023520000|2022-03-23 08:18:40|1175.8|1175.4|1176.8|1176.4|1176.8|1176.4|1175.8|1175.2|4757
1648023530000|2022-03-23 08:18:50|1176.6|1176.2|1176.2|1175.2|1176.6|1176.2|1176.2|1175.2|600
1648023540000|2022-03-23 08:19:00|1175.8|1175|1175.6|1174.8|1175.8|1175|1174.8|1174.4|2177
1648023550000|2022-03-23 08:19:10|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1174.8|500
1648023560000|2022-03-23 08:19:20|1175.6|1174.8|1176.6|1175.8|1176.6|1176|1175.6|1174.8|4115
1648023570000|2022-03-23 08:19:30|1176.2|1175.4|1175.8|1175|1176.2|1175.4|1175.4|1174.8|0
1648023580000|2022-03-23 08:19:40|1176|1175.2|1176.2|1175.2|1176.2|1175.2|1175.2|1174.4|2354
1648023590000|2022-03-23 08:19:50|1176.6|1175.4|1175.6|1174.4|1176.6|1176|1175.6|1174.4|1312
1648023600000|2022-03-23 08:20:00|1175.4|1174.6|1174.8|1174.2|1175.4|1174.8|1174.6|1174|1567
1648023610000|2022-03-23 08:20:10|1175.2|1174.4|1175|1174.4|1175.2|1174.6|1175|1174.4|0
1648023620000|2022-03-23 08:20:20|1174.8|1174.2|1174.8|1174|1174.8|1174.2|1174|1173.4|3740
1648023630000|2022-03-23 08:20:30|1174.4||1174.8||1174.8||1174.4||0
1648023640000|2022-03-23 08:20:40|1174.4|1173.8|1173.2|1172.4|1174.4|1173.8|1173|1172.2|13414
1648023650000|2022-03-23 08:20:50|1172.8|1172.2|1172.8|1172|1172.8|1172.2|1172|1171.2|11047
1648023660000|2022-03-23 08:21:00|1173.4|1172.2|1172.8|1172.2|1173.4|1172.4|1172.4|1171.6|2945
1648023670000|2022-03-23 08:21:10|1172.6|1172|1171.6|1171|1172.6|1172|1171.4|1171|0
1648023680000|2022-03-23 08:21:20|1172|1171.2|1171.8|1171.2|1172|1171.4|1171.8|1171.2|597
1648023690000|2022-03-23 08:21:30|1172|1171.4|1171.4|1171|1172.6|1172|1171.2|1170.8|12529
1648023700000|2022-03-23 08:21:40|1171.2|1170.6|1171.2|1170.4|1171.4|1170.8|1171.2|1170.4|1949
1648023710000|2022-03-23 08:21:50|1171|1170.2|1170.8|1170.2|1171.2|1170.4|1170.4|1170|20333
1648023720000|2022-03-23 08:22:00|1170.6|1170|1171.4|1170.8|1171.4|1170.8|1170.4|1170|9445
1648023730000|2022-03-23 08:22:10|1171.6|1170.6|1171|1170.2|1171.6|1170.6|1170.8|1170.2|953
1648023740000|2022-03-23 08:22:20|1170.8|1170|1170.4|1170|1170.8|1170.2|1170.4|1170|9931
1648023750000|2022-03-23 08:22:30|1170.6|1170.2|1170.2|1169.6|1170.8|1170.2|1170|1169.6|180836
1648023760000|2022-03-23 08:22:40|1170.4|1169.8|1170.4|1169.8|1170.8|1170.2|1170.2|1169.6|9593
1648023770000|2022-03-23 08:22:50|1170.6|1170|1170.8|1170.4|1171|1170.6|1170|1169.8|23865
1648023780000|2022-03-23 08:23:00|1171.2|1170.6|1170.2|1169.6|1171.4|1170.6|1170|1169.6|9553
1648023790000|2022-03-23 08:23:10|1170.4|1170|1171.8|1171|1172|1171.2|1170.4|1170|7571
1648023800000|2022-03-23 08:23:20|1172|1171.4|1171.2|1170.6|1172|1171.4|1170.8|1170.4|400
1648023810000|2022-03-23 08:23:30|1171|1170.4|1170.8|1170|1171.2|1170.6|1170.6|1170|2168
1648023820000|2022-03-23 08:23:40|1171|1170.2|1171.2|1170.4|1171.2|1170.4|1171|1170.2|0
1648023830000|2022-03-23 08:23:50|1171.6|1170.6|1171.6|1170.8|1171.8|1171|1170.8|1170.2|3788
1648023840000|2022-03-23 08:24:00|1171.8|1171|1171.8|1171.2|1171.8|1171.2|1171.6|1171|0
1648023850000|2022-03-23 08:24:10|1172|1171.4|1172|1171.2|1172.4|1171.8|1172|1171.2|3900
1648023860000|2022-03-23 08:24:20|1171.8|1171|1171.8|1171.2|1172|1171.4|1171.4|1170.8|0
1648023870000|2022-03-23 08:24:30|1171.6|1170.8|1171.8|1171|1171.8|1171|1171.6|1170.8|0
1648023880000|2022-03-23 08:24:40|1172|1171.2|1171.6|1170.8|1172|1171.4|1171.2|1170.8|2611
1648023890000|2022-03-23 08:24:50|1171.8|1171.2|1171.4|1170.8|1171.8|1171.2|1171.4|1170.8|1977
1648023900000|2022-03-23 08:25:00||1170.6||1170.6||1170.6||1170.6|0
1648023910000|2022-03-23 08:25:10|1171.2|1170.4|1170.8|1170.2|1171.2|1170.6|1170.4|1170|6546
1648023920000|2022-03-23 08:25:20|1171|1170.4|1172.4|1172|1172.4|1172|1170.8|1170.4|5956
1648023930000|2022-03-23 08:25:30|1172.6|1172.2|1173.2|1172.6|1173.2|1172.6|1172.4|1172.2|978
1648023940000|2022-03-23 08:25:40|1173.4|1172.4|1172|1171.4|1173.4|1172.4|1172|1171.4|5374
1648023950000|2022-03-23 08:25:50|1171.8|1171.6|1171.8|1171.4|1172|1171.6|1171.8|1171.2|344
1648023960000|2022-03-23 08:26:00|1171.6|1171.2|1171.2|1170.6|1172|1171.6|1171|1170.4|1580
1648023970000|2022-03-23 08:26:10||1170.4||1170.6||1170.6||1170.4|0
1648023980000|2022-03-23 08:26:20|1171.4|1170.8|1171.8|1171|1172|1171.6|1171|1170.6|6260
1648023990000|2022-03-23 08:26:30|1172|1171.2|1173|1172.2|1173.2|1172.6|1171.8|1171.2|1373
1648024000000|2022-03-23 08:26:40|1173.2|1172.4|1172.8|1172.2|1173.2|1172.6|1172.8|1172.2|352
1648024010000|2022-03-23 08:26:50|1173|1172.4|1173.2|1172.4|1173.6|1173|1173|1172.4|10137
1648024020000|2022-03-23 08:27:00|1173|1172.2|1172.8|1172.4|1173|1172.4|1172.8|1172|1475
1648024030000|2022-03-23 08:27:10|1173.2|1172.6|1173.6|1173.2|1173.8|1173.2|1173|1172.4|3850
1648024040000|2022-03-23 08:27:20|1173.4|1173|1173.6|1173|1174.4|1173.6|1173.4|1173|5743
1648024050000|2022-03-23 08:27:30|1173.4|1172.6|1172.6|1172|1173.4|1172.6|1172.4|1172|2170
1648024060000|2022-03-23 08:27:40|1172.8|1172.2|1172.8|1172.2|1173|1172.6|1172.6|1172|1684
1648024070000|2022-03-23 08:27:50|1173|1172.4|1173.8|1173|1174|1173.8|1173|1172.4|12873
1648024080000|2022-03-23 08:28:00|1174|1173.2|1174|1173.4|1174|1173.6|1174|1173.2|0
1648024090000|2022-03-23 08:28:10|1173.8|1173.6|1174.6|1173.8|1174.6|1173.8|1173.8|1173.4|2156
1648024100000|2022-03-23 08:28:20|1174.4|1173.6|1174.8|1174.4|1175|1174.6|1173.6|1173|16579
1648024110000|2022-03-23 08:28:30|1175|1174.6|1175.4|1174.8|1175.6|1174.8|1175|1174.6|2463
1648024120000|2022-03-23 08:28:40|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175|1174.4|3467
1648024140000|2022-03-23 08:29:00|1175.4|1174.8|1177.6|1177|1177.6|1177.2|1175.4|1174.8|16203
1648024150000|2022-03-23 08:29:10|1177.4|1176.6|1176.6|1176.2|1177.4|1176.8|1176.6|1176|5622
1648024160000|2022-03-23 08:29:20|1176.4|1176|1175.8|1175.2|1176.4|1176|1175.8|1175.2|919
1648024170000|2022-03-23 08:29:30|1176|1175.4|1177.4|1176.6|1177.4|1176.6|1175.8|1175.4|2683
1648024180000|2022-03-23 08:29:40|1177.6|1177|1177.6|1177|1177.6|1177|1177.2|1176.2|1379
1648024190000|2022-03-23 08:29:50|1177.4|1176.8|1177.4|1177|1178|1177.2|1177.2|1176.6|2465
1648024200000|2022-03-23 08:30:00|1177.2|1177.2|1177.8|1177.2|1177.8|1177.2|1177|1176.6|9216
1648024210000|2022-03-23 08:30:10|1178|1177.4|1178|1177.4|1178.2|1177.4|1178|1177.4|0
1648024220000|2022-03-23 08:30:20|1177.8|1177.2|1176.6|1176|1177.8|1177.4|1176.6|1176|1763
1648024230000|2022-03-23 08:30:30|1176.4|1176.2|1176.2|1175.6|1176.4|1176.2|1176.2|1175.6|0
1648024240000|2022-03-23 08:30:40|1176|1175.4|1175.8|1175.4|1176.2|1175.4|1175.2|1174.6|2509
1648024250000|2022-03-23 08:30:50|1175.6|1175.2|1175.6|1174.8|1176|1175.4|1175.4|1174.8|300
1648024260000|2022-03-23 08:31:00|1175.8|1175|1176|1175.6|1176|1175.6|1175.8|1175|366
1648024270000|2022-03-23 08:31:10|1176.2|1175.8|1176.6|1176|1176.8|1176|1175.8|1175.4|10421
1648024280000|2022-03-23 08:31:20|1176.4|1175.8|1177.8|1177.4|1178|1177.4|1176.4|1175.8|10268
1648024290000|2022-03-23 08:31:30|1178|1177.2|1178.2|1177.6|1178.2|1177.6|1177.6|1177|3298
1648024300000|2022-03-23 08:31:40|1178|1177.4|1178|1177.4|1178|1177.4|1178|1177.4|0
1648024310000|2022-03-23 08:31:50|1178.2|1177.6|1178.2|1177.8|1178.2|1177.8|1178|1177.4|0
1648024320000|2022-03-23 08:32:00|1178.4|1178|1179|1178.2|1179|1178.6|1178.4|1178|5722
1648024330000|2022-03-23 08:32:10|1178.8|1178.4|1178.8|1178.2|1179|1178.4|1178.6|1178|1231
1648024340000|2022-03-23 08:32:20|1178.4|1178|1179|1178.6|1179.2|1178.8|1178.2|1177.8|5559
1648024350000|2022-03-23 08:32:30|1179.2|1178.4|1178.6|1178.2|1179.2|1178.4|1178.6|1178|3350
1648024360000|2022-03-23 08:32:40|1178.4|1178|1178.4|1177.8|1178.4|1178|1178.4|1177.8|672
1648024370000|2022-03-23 08:32:50|1178.2|1177.6|1178.2|1177.6|1178.4|1177.8|1177.8|1177.2|5169
1648024380000|2022-03-23 08:33:00|1178|1177.4|1178.2|1177.8|1178.2|1177.8|1178|1177.2|4754
1648024390000|2022-03-23 08:33:10|1178.4|1177.6|1179.2|1178.6|1179.4|1178.6|1178.4|1177.6|1640
1648024400000|2022-03-23 08:33:20|1179.6|1178.4|1179.2|1178.6|1179.8|1179.4|1179|1178.4|9827
1648024410000|2022-03-23 08:33:30|1179|1178.4|1178.8|1178.6|1179|1178.6|1178.6|1178|3802
1648024420000|2022-03-23 08:33:40|1179|1178.8|1179|1178.6|1179.4|1178.8|1179|1178.6|6540
1648024430000|2022-03-23 08:33:50|1178.8|1178.4|1178.2|1177.6|1178.8|1178.4|1178|1177.4|6512
1648024440000|2022-03-23 08:34:00|1178|1177.8|1178.4|1178|1178.4|1178|1178|1177.6|643
1648024450000|2022-03-23 08:34:10|1178.2|1177.8|1179|1178.6|1179|1178.6|1178.2|1177.6|20433
1648024460000|2022-03-23 08:34:20|1179.2|1178.8|1178.4|1177.6|1179.6|1179|1178.4|1177.6|6768
1648024470000|2022-03-23 08:34:30|1178.2|1177.4|1177.8|1177.2|1178.2|1177.6|1177.8|1177.2|0
1648024480000|2022-03-23 08:34:40|1177.6|1177|1178.2|1177.8|1178.2|1177.8|1177.4|1176.8|1611
1648024490000|2022-03-23 08:34:50|1178.4|1177.6|1179.6|1178.8|1179.6|1178.8|1178.4|1177.6|383
1648024500000|2022-03-23 08:35:00|1179.4|1179|1178.8|1178.4|1179.4|1179|1178.6|1178|2741
1648024510000|2022-03-23 08:35:10|1179|1178.6|1180.4|1179.8|1180.4|1179.8|1178.8|1178.6|2873
1648024520000|2022-03-23 08:35:20|1180.6|1180|1180.8|1180.2|1180.8|1180.2|1180|1179.4|0
1648024530000|2022-03-23 08:35:30|1180.6|1180|1180.6|1180|1180.6|1180|1180.6|1180|916
1648024540000|2022-03-23 08:35:40|1180.4|1179.8|1180.8|1180.2|1181|1180.2|1180.4|1179.8|1269
1648024550000|2022-03-23 08:35:50|1180.6|1180|1180.4|1180|1180.6|1180|1180.2|1179.8|1245
1648024560000|2022-03-23 08:36:00|1180.6|1180.2|1180.6|1180|1180.8|1180.2|1180|1179.6|8386
1648024570000|2022-03-23 08:36:10|1180.8|1180.2|1181.2|1180.4|1181.4|1180.8|1180.8|1180.2|3892
1648024580000|2022-03-23 08:36:20|1181|1180.2|1181|1180.4|1181|1180.4|1180|1179.6|1845
1648024590000|2022-03-23 08:36:30|1181.2||1181.2||1181.2||1181||0
1648024600000|2022-03-23 08:36:40|1181|1180.2|1180.8|1180.2|1181|1180.2|1180|1179.4|9872
1648024610000|2022-03-23 08:36:50|1180.6|1180|1180.8|1180|1180.8|1180|1180.4|1179.6|304
1648024620000|2022-03-23 08:37:00|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|681
1648024630000|2022-03-23 08:37:10|1181|1180.6|1181|1180.2|1181.2|1180.8|1180.8|1180.2|1475
1648024640000|2022-03-23 08:37:20|1181.2|1180.4|1181.4|1180.6|1181.4|1180.6|1181|1180.2|0
1648024650000|2022-03-23 08:37:30|1181.2||1181.2||1181.2||1181||0
1648024660000|2022-03-23 08:37:40|1181.4|1180.8|1181|1180.6|1181.4|1181|1181|1180.6|1098
1648024670000|2022-03-23 08:37:50|1180.8|1180.2|1180.4|1179.8|1180.8|1180.2|1179.4|1179|1179
1648024680000|2022-03-23 08:38:00|1180.2|1179.6|1180.8|1180.2|1180.8|1180.2|1179.8|1179.2|7787
1648024690000|2022-03-23 08:38:10|1181||1180.8||1181||1180.6||0
1648024700000|2022-03-23 08:38:20|1180.6|1180.4|1181|1180.4|1181|1180.4|1180.6|1180.4|0
1648024710000|2022-03-23 08:38:30|1181.2|1180.6|1181.2|1180.6|1181.6|1181|1181.2|1180.6|2943
1648024720000|2022-03-23 08:38:40|1181.4|1180.8|1181.4|1180.6|1181.4|1180.8|1181.4|1180.6|0
1648024730000|2022-03-23 08:38:50|1181.2|1180.8|1181.4|1180.6|1181.4|1181|1181.2|1180.6|960
1648024740000|2022-03-23 08:39:00|1181.2|1180.8|1180.6|1180.4|1181.2|1180.8|1180.6|1180.2|960
1648024750000|2022-03-23 08:39:10|1180.8|1180.2|1180.6|1180.2|1180.8|1180.2|1180.4|1180.2|1629
1648024760000|2022-03-23 08:39:20|1180.8|1180.4|1181.2|1180.6|1181.2|1180.6|1180.8|1180.4|1550
1648024770000|2022-03-23 08:39:30|1181.4|1180.8|1181.2|1180.6|1181.6|1181|1181|1180.6|1021
1648024780000|2022-03-23 08:39:40|1181.4|1180.8|1182|1181.4|1182|1181.4|1181.4|1180.8|473
1648024790000|2022-03-23 08:39:50|1181.8|1181.2|1181.4|1180.8|1181.8|1181.2|1181.4|1180.8|575
1648024800000|2022-03-23 08:40:00|1181.2|1180.6|1181.4|1180.8|1181.4|1180.8|1181|1180.6|0
1648024810000|2022-03-23 08:40:10|1181.2||1181.4||1181.4||1181.2||0
1648024820000|2022-03-23 08:40:20|1181.6|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1181|691
1648024830000|2022-03-23 08:40:30|1181.4|1181|1181.6|1181|1181.6|1181|1181|1180.6|1963
1648024840000|2022-03-23 08:40:40|1181.4|1181.2|1181.2|1180.6|1181.4|1181.2|1181.2|1180.6|2013
1648024850000|2022-03-23 08:40:50|1181.4|1180.8|1181.8|1181.2|1181.8|1181.2|1181.4|1180.8|1112
1648024860000|2022-03-23 08:41:00|1181.6|1181.4|1181.6|1181|1181.6|1181.4|1181.2|1180.8|1220
1648024870000|2022-03-23 08:41:10|1181.4|1180.8|1181.6|1181|1181.6|1181|1181.2|1180.8|4235
1648024880000|2022-03-23 08:41:20|1181.4|1180.8|1181.6|1181|1181.6|1181|1181.2|1180.8|3609
1648024890000|2022-03-23 08:41:30|1181.8|1181.2|1181.8|1181.2|1182|1181.4|1181.6|1181|1883
1648024900000|2022-03-23 08:41:40|1182|1181.4|1181.6|1181|1182|1181.6|1181.4|1181|2533
1648024910000|2022-03-23 08:41:50|1181.4|1181.2|1181|1180.4|1181.4|1181.2|1180.6|1180.2|1982
1648024920000|2022-03-23 08:42:00|1181.4|1180.6|1181.4|1180.8|1181.6|1181|1181.4|1180.6|2090
1648024940000|2022-03-23 08:42:20|1181.6|1181|1181.6|1181|1181.8|1181.4|1181.2|1180.8|959
1648024960000|2022-03-23 08:42:40|1181.4|1181.2|1181.6|1180.8|1181.6|1181.2|1181|1180.8|2934
1648024970000|2022-03-23 08:42:50|1182|1181|1182.4|1181.8|1182.4|1182|1181.8|1181|11337
1648024980000|2022-03-23 08:43:00|1182.2|1181.6|1181.8|1181.2|1182.2|1181.6|1181.8|1181.2|0
1648024990000|2022-03-23 08:43:10|1181.6|1181.4|1182|1181.6|1182|1181.6|1181.4|1180.8|3020
1648025000000|2022-03-23 08:43:20|1182.2|1181.8|1182.8|1182.4|1183|1182.4|1182.2|1181.8|1801
1648025010000|2022-03-23 08:43:30|1182.6|1182.2|1182.6|1182.4|1182.6|1182.4|1182.6|1182|669
1648025020000|2022-03-23 08:43:40|1182.8|1182.2|1182.8|1182.2|1182.8|1182.4|1182.6|1182|5582
1648025030000|2022-03-23 08:43:50|1182.6|1182.4|1182.4|1181.8|1182.8|1182.4|1181.8|1181.6|2269
1648025040000|2022-03-23 08:44:00|1182.2|1181.6|1182.4|1182|1182.4|1182|1182.2|1181.6|1297
1648025050000|2022-03-23 08:44:10|1182.6|1182.2|1181.6|1181|1182.8|1182.2|1181.4|1181|4460
1648025060000|2022-03-23 08:44:20|1181.8|1181.2|1181.6|1181.2|1182|1181.4|1181.6|1181|769
1648025070000|2022-03-23 08:44:30|1181.8|1181.4|1182.4|1181.8|1182.4|1181.8|1181.6|1181.4|7212
1648025080000|2022-03-23 08:44:40|||||||||300
1648025090000|2022-03-23 08:44:50|1182.6|1182|1182.8|1182.4|1183|1182.4|1182.6|1182|5500
1648025100000|2022-03-23 08:45:00|1182.6|1182.2|1181.8|1181.4|1182.6|1182.4|1181.8|1181.2|1271
1648025110000|2022-03-23 08:45:10|1182|1181.6|1182.2|1181.8|1182.4|1181.8|1182|1181.6|1431
1648025120000|2022-03-23 08:45:20|1182|1181.6|1182.4|1182|1182.4|1182|1181.8|1181.4|2674
1648025130000|2022-03-23 08:45:30|1182.6|1182.2|1182.4|1182|1182.8|1182.2|1182.4|1182|1930
1648025150000|2022-03-23 08:45:50|1182.6|1182.2|1182.6|1182|1183.2|1182.6|1182.6|1182|1714
1648025160000|2022-03-23 08:46:00|1182.4|1182.2|1182.4|1181.8|1182.4|1182.2|1182|1181.8|11960
1648025170000|2022-03-23 08:46:10|1182.2|1181.6|1182|1181.6|1182.2|1181.6|1182|1181.4|2551
1648025180000|2022-03-23 08:46:20|1181.8|1181.4|1182|1181.4|1182|1181.4|1181.8|1181.4|0
1648025190000|2022-03-23 08:46:30|1182.2|1181.6|1182.2|1181.6|1182.4|1182|1182|1181.6|2035
1648025200000|2022-03-23 08:46:40|1182|1181.4|1181.6|1181|1182|1181.6|1181.6|1181|1693
1648025210000|2022-03-23 08:46:50|1181.4|1180.8|1181.4|1180.8|1181.4|1181|1181.2|1180.8|1100
1648025220000|2022-03-23 08:47:00|1181.2|1180.6|1181.2|1180.8|1181.2|1180.8|1180.8|1180.6|5321
1648025230000|2022-03-23 08:47:10|1181|1180.6|1181.6|1181.2|1181.8|1181.2|1180.8|1180.6|8332
1648025240000|2022-03-23 08:47:20|1181.8|1181.4|1181.6|1181|1181.8|1181.4|1181.6|1181|853
1648025260000|2022-03-23 08:47:40|1181.8|1181.2|1181.6|1181|1181.8|1181.2|1181.4|1181|100
1648025270000|2022-03-23 08:47:50|1181.8|1181.2|1181.6|1181|1181.8|1181.4|1181.4|1181|2411
1648025280000|2022-03-23 08:48:00|1181.8|1181.2|1182.2|1181.8|1182.2|1182|1181.8|1181.2|3639
1648025290000|2022-03-23 08:48:10||1181.6||1181.8||1181.8||1181.6|0
1648025300000|2022-03-23 08:48:20|||||||||550
1648025310000|2022-03-23 08:48:30|1182.4|1182|1182.4|1181.8|1182.4|1182|1182.4|1181.8|5863
1648025320000|2022-03-23 08:48:40|1182.2||1182.4||1182.4||1182.2||0
1648025330000|2022-03-23 08:48:50|1182.2||1182.2||1182.2||1182||0
1648025350000|2022-03-23 08:49:10|1182.4|1182|1182.4|1181.8|1182.4|1182|1182|1181.8|277
1648025360000|2022-03-23 08:49:20|1182.2|1182|1182.4|1181.8|1182.4|1182|1182.2|1181.8|1544
1648025370000|2022-03-23 08:49:30|1182.6|1182.2|1182.4|1181.8|1183|1182.4|1182.2|1181.8|4519
1648025380000|2022-03-23 08:49:40|1182.2|1181.6|1181.8|1181.2|1182.2|1181.8|1181.4|1181|7860
1648025390000|2022-03-23 08:49:50|1181.6|1181|1181.2|1181|1181.8|1181.2|1181.2|1180.8|3077
1648025400000|2022-03-23 08:50:00|1181|1180.8|1180.8|1180.2|1181|1180.8|1180.6|1180.2|41134
1648025410000|2022-03-23 08:50:10|1180.6|1180.4|1180.6|1180.2|1180.8|1180.4|1180.2|1179.8|25427
1648025420000|2022-03-23 08:50:20|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180|3019
1648025430000|2022-03-23 08:50:30|1181|1180.6|1180.8|1180.4|1181.2|1180.6|1180.8|1180.4|3553
1648025440000|2022-03-23 08:50:40|1181|1180.2|1180.6|1180.2|1181|1180.2|1180.4|1180|1188
1648025450000|2022-03-23 08:50:50|1180.4|1180|1180.6|1180|1180.6|1180|1180.4|1180|0
1648025460000|2022-03-23 08:51:00|1180.8|1180.2|1181|1180.4|1181|1180.4|1180.8|1180.2|1942
1648025470000|2022-03-23 08:51:10|1180.8|1180.2|1181|1180.4|1181|1180.4|1180.6|1180.2|3355
1648025490000|2022-03-23 08:51:30|1180.8|1180.2|1181.2|1180.8|1181.4|1180.8|1180.6|1180.2|3236
1648025500000|2022-03-23 08:51:40|1181.4|1181|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|2337
1648025520000|2022-03-23 08:52:00|1181.4|1181|1181.6|1181|1181.6|1181|1181.2|1181|1386
1648025530000|2022-03-23 08:52:10|1181.4|1180.8|1181|1180.6|1181.4|1180.8|1181|1180.4|3947
1648025540000|2022-03-23 08:52:20|1180.8|1180.4|1181.2|1180.6|1181.2|1180.6|1180.6|1180.4|1683
1648025550000|2022-03-23 08:52:30|1181.4|1180.8|1181.4|1180.8|1181.4|1181|1181.2|1180.8|2430
1648025560000|2022-03-23 08:52:40|1181.6|1181|1181.8|1181.2|1181.8|1181.2|1181.6|1181|1007
1648025570000|2022-03-23 08:52:50|1181.6|1181|1181.4|1181|1181.8|1181|1181.4|1181|2509
1648025580000|2022-03-23 08:53:00|1180.8|1180.8|1181.2|1180.8|1181.4|1181|1180.8|1180.6|6245
1648025590000|2022-03-23 08:53:10|1181.4||1181.6||1181.6||1181.4||0
1648025600000|2022-03-23 08:53:20|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.4|1181|0
1648025610000|2022-03-23 08:53:30|1181.6|1181.2|1182|1181.4|1182|1181.6|1181.6|1181.2|2374
1648025620000|2022-03-23 08:53:40|1181.8|1181.2|1181.6|1181.2|1181.8|1181.6|1181.6|1181.2|5989
1648025630000|2022-03-23 08:53:50|1181.8|1181|1181.8|1181.2|1181.8|1181.2|1181.8|1181|0
1648025650000|2022-03-23 08:54:10|1182|1181.4|1182|1181.4|1182|1181.6|1182|1181.4|480
1648025660000|2022-03-23 08:54:20|1182.2|1181.6|1182.2|1181.8|1182.2|1181.8|1182.2|1181.6|1787
1648025670000|2022-03-23 08:54:30|1182|1181.6|1182|1181.4|1182|1181.6|1181.8|1181.4|0
1648025680000|2022-03-23 08:54:40|1181.8|1180.8|1181.6|1181|1181.8|1181.2|1181.2|1180.8|30481
1648025690000|2022-03-23 08:54:50|1181.8|1181.2|1181.6|1181|1182|1181.4|1181.4|1181|20971
1648025700000|2022-03-23 08:55:00||1181.2||1181.2||1181.2||1181.2|0
1648025710000|2022-03-23 08:55:10|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.2|2604
1648025720000|2022-03-23 08:55:20|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.6|1181.2|31
1648025730000|2022-03-23 08:55:30|1182|1181.4|1182|1181.4|1182|1181.6|1182|1181.4|0
1648025740000|2022-03-23 08:55:40|1181.8|1181.2|1181.8|1181.2|1181.8|1181.4|1181.6|1181.2|0
1648025750000|2022-03-23 08:55:50|1182|1181.4|1182|1181.6|1182|1181.6|1182|1181.4|716
1648025760000|2022-03-23 08:56:00|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182|1181.6|4035
1648025770000|2022-03-23 08:56:10|1182|1181.6|1182|1181.6|1182.2|1181.8|1181.8|1181.4|3887
1648025780000|2022-03-23 08:56:20|1182.2|1181.8|1182.2|1181.6|1182.2|1181.8|1182.2|1181.6|462
1648025790000|2022-03-23 08:56:30|1182|1181.4|1181.8|1181.2|1182|1181.6|1181.8|1181.2|1360
1648025800000|2022-03-23 08:56:40||1181.4||1181.2||1181.4||1181.2|0
1648025810000|2022-03-23 08:56:50|1181.6||1181.6||1181.6||1181.6||0
1648025820000|2022-03-23 08:57:00|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1181|4497
1648025830000|2022-03-23 08:57:10|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1181|7065
1648025840000|2022-03-23 08:57:20|1181.2|1181|1181.4|1181|1181.6|1181.2|1181.2|1181|4992
1648025850000|2022-03-23 08:57:30|1181.6|1181.2|1180.6|1180.4|1181.6|1181.2|1180.4|1179.8|85794
1648025860000|2022-03-23 08:57:40|1180.4|1180|1180.2|1179.6|1180.8|1180.2|1180|1179.6|7940
1648025880000|2022-03-23 08:58:00|1180|1179.8|1180.2|1179.6|1180.2|1179.8|1180|1179.4|0
1648025890000|2022-03-23 08:58:10|1180|1179.4|1179.6|1179.2|1180|1179.4|1179.6|1179.2|794
1648025900000|2022-03-23 08:58:20|1179.8|1179.4|1180.6|1180.2|1180.8|1180.2|1179.8|1179.4|15079
1648025910000|2022-03-23 08:58:30|1180.4|1180|1180.6|1180.2|1180.6|1180.4|1180.2|1179.8|2419
1648025920000|2022-03-23 08:58:40|1180.4|1180|1180.2|1179.8|1180.6|1180.2|1180.2|1179.8|2148
1648025930000|2022-03-23 08:58:50|1180.4|1179.6|1180.6|1180|1180.6|1180|1180.4|1179.6|383
1648025940000|2022-03-23 08:59:00|1180.4|1180.2|1179.8|1179.2|1180.4|1180.4|1179.6|1179.2|2575
1648025950000|2022-03-23 08:59:10|1179.6|1179.4|1179.8|1179.4|1180|1179.6|1179.4|1179|8625
1648025960000|2022-03-23 08:59:20|1180|1179.6|1180|1179.4|1180.2|1179.8|1180|1179.4|6551
1648025970000|2022-03-23 08:59:30||1179.2||1179.4||1179.4||1179.2|0
1648025980000|2022-03-23 08:59:40|1180.2|1179.6|1181|1180.6|1181|1180.6|1180.2|1179.6|7503
1648025990000|2022-03-23 08:59:50|1180.4|1180.4|1181|1180.4|1181.2|1180.8|1180.4|1180.2|9879
1648026000000|2022-03-23 09:00:00|1181.2|1180.6|1181|1180.4|1181.2|1180.8|1181|1180.4|0
1648026010000|2022-03-23 09:00:10|1180.8|1180.2|1179.6|1179|1180.8|1180.4|1179.6|1179|3628
1648026020000|2022-03-23 09:00:20|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.2|1178.8|0
1648026030000|2022-03-23 09:00:30|1179.2|1178.6|1178.2|1177.6|1179.2|1178.6|1178.2|1177.6|17147
1648026040000|2022-03-23 09:00:40|1178|1177.4|1178|1177.6|1178|1177.6|1177.4|1176.8|12425
1648026050000|2022-03-23 09:00:50|1177.8|1177.4|1178|1177.4|1178|1177.4|1177.6|1177.2|2435
1648026060000|2022-03-23 09:01:00|1177.8|1177.6|1177.8|1177.2|1177.8|1177.6|1177.8|1177.2|0
1648026070000|2022-03-23 09:01:10||1177.4||1177.2||1177.4||1177.2|80
1648026080000|2022-03-23 09:01:20|1177.6|1177|1177.4|1177|1177.6|1177|1177.2|1177|369
1648026090000|2022-03-23 09:01:30|1177.6|1177.2|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|618
1648026100000|2022-03-23 09:01:40|1178|1177.4|1178.6|1178|1178.6|1178|1177.8|1177.4|3999
1648026120000|2022-03-23 09:02:00|1178.8|1178.4|1179.2|1178.6|1179.2|1178.6|1178.8|1178.4|20000
1648026130000|2022-03-23 09:02:10|1179.4|1178.8|1179.4|1179|1179.4|1179|1179.4|1178.8|0
1648026140000|2022-03-23 09:02:20|1179.6|1179.2|1179.8|1179.2|1179.8|1179.2|1179.6|1179.2|500
1648026150000|2022-03-23 09:02:30|1179.6||1179.6||1179.8||1179.6||0
1648026160000|2022-03-23 09:02:40|1179.8|1179|1179|1178.4|1179.8|1179|1178.6|1178|3292
1648026170000|2022-03-23 09:02:50|1178.8|1178.2|1179|1178.4|1179|1178.4|1178.4|1178|700
1648026180000|2022-03-23 09:03:00|1178.8|1178.2|1179.2|1179|1179.4|1179|1178.6|1178.2|16662
1648026190000|2022-03-23 09:03:10|1179.4|1179.2|1179.8|1179.6|1179.8|1179.6|1179.4|1179.2|81
1648026200000|2022-03-23 09:03:20|1180|1179.8|1180.6|1180|1180.6|1180.2|1180|1179.8|100
1648026210000|2022-03-23 09:03:30|1180.8|1180.2|1180.6|1180.2|1180.8|1180.2|1180.6|1180.2|5
1648026220000|2022-03-23 09:03:40|1180.8|1180.4|1180.6|1180.2|1181|1180.4|1180.4|1180|6713
1648026230000|2022-03-23 09:03:50|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.4|2425
1648026240000|2022-03-23 09:04:00|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|3600
1648026250000|2022-03-23 09:04:10|1180.8|1180.4|1181|1180.6|1181|1180.8|1180.8|1180.2|2000
1648026260000|2022-03-23 09:04:20|1181.2|1180.8|1181.6|1181|1181.6|1181|1181.2|1180.6|1390
1648026280000|2022-03-23 09:04:40|1181.4|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|1462
1648026290000|2022-03-23 09:04:50|1181.6|1181.2|1181.2|1180.6|1181.6|1181.2|1181.2|1180.6|740
1648026300000|2022-03-23 09:05:00|1181|1180.4|1180.6|1180.2|1181|1180.4|1180.6|1180|0
1648026310000|2022-03-23 09:05:10|1180.8|1180|1180.8|1180.4|1181|1180.4|1180.6|1180|1813
1648026320000|2022-03-23 09:05:20|1180.6|1180.2|1180.6|1180.2|1180.6|1180.4|1180.6|1180|0
1648026330000|2022-03-23 09:05:30|1180.4|1180|1180.4|1180|1180.4|1180|1180.4|1179.8|1643
1648026340000|2022-03-23 09:05:40|1180.2|1179.8|1180|1179.4|1180.2|1179.8|1179.8|1179.2|3033
1648026350000|2022-03-23 09:05:50|1180.2|1179.6|1180.4|1179.8|1180.6|1180.2|1180.2|1179.6|1600
1648026360000|2022-03-23 09:06:00|1180.2|1179.6|1180.2|1179.8|1180.2|1179.8|1180.2|1179.6|0
1648026370000|2022-03-23 09:06:10|1180|1179.6|1180.6|1180|1180.6|1180|1179.8|1179.2|6596
1648026390000|2022-03-23 09:06:30|1180.8|1180.2|1180.6|1179.8|1180.8|1180.4|1180.6|1179.8|6674
1648026400000|2022-03-23 09:06:40|1180.2|1179.6|1179.6|1179.2|1180.2|1179.8|1179.6|1179.2|657
1648026410000|2022-03-23 09:06:50|1179.8|1179.4|1181.4|1180.8|1182.2|1181.6|1179.6|1179.4|45888
1648026420000|2022-03-23 09:07:00|1181.6|1180.6|1181.2|1180.4|1181.6|1180.6|1181|1180.4|1668
1648026430000|2022-03-23 09:07:10|1181|1180.6|1181.2|1180.6|1181.2|1180.6|1180.8|1180.2|0
1648026440000|2022-03-23 09:07:20|1181.4|1180.8|1182.4|1181.8|1182.4|1181.8|1181|1180.4|0
1648026450000|2022-03-23 09:07:30|1182.6|1181.6|1182.4|1181.6|1182.6|1181.8|1182|1181.6|1179
1648026460000|2022-03-23 09:07:40|1182|1181.4|1182.2|1181.6|1182.4|1182|1181.8|1181.2|2771
1648026470000|2022-03-23 09:07:50|1182.4|1181.8|1182.2|1181.6|1182.8|1182|1182|1181.4|3446
1648026480000|2022-03-23 09:08:00|1182|1181.4|1182.2|1181.6|1182.2|1181.6|1181.8|1181.2|0
1648026490000|2022-03-23 09:08:10|1182|1181.4|1182|1181.4|1182|1181.6|1181.8|1181.2|3735
1648026500000|2022-03-23 09:08:20||1181.6||1181.6||1181.6||1181.4|330
1648026510000|2022-03-23 09:08:30|1182.2|1181.4|1182.4|1181.8|1182.4|1181.8|1181.8|1181.4|2664
1648026520000|2022-03-23 09:08:40|1182.2|1182|1182.4|1182|1182.4|1182|1182.2|1181.8|3576
1648026530000|2022-03-23 09:08:50|1182|1182.2|1182.2|1181.8|1182.2|1182.2|1182|1181.6|5000
1648026540000|2022-03-23 09:09:00|1182|1181.6|1182|1181.4|1182|1181.6|1181.8|1181.2|738
1648026550000|2022-03-23 09:09:10|1181.8|1181.2|1181.8|1181.2|1181.8|1181.2|1181.6|1181.2|0
1648026570000|2022-03-23 09:09:30|1182|1181.4|1182|1181.6|1182|1181.6|1182|1181.4|0
1648026590000|2022-03-23 09:09:50|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|50
1648026600000|2022-03-23 09:10:00|1182.2|1181.8|1182|1181.4|1182.2|1181.8|1182|1181.4|0
1648026610000|2022-03-23 09:10:10|1181.8|1181.2|1182.4|1181.8|1182.4|1182|1181.2|1180.8|4209
1648026620000|2022-03-23 09:10:20|1182.2|1182|1182.4|1182.2|1182.4|1182.2|1182.2|1181.8|13525
1648026630000|2022-03-23 09:10:30|1182.6|1182.4|1182.2|1181.6|1182.6|1182.4|1182|1181.4|14570
1648026640000|2022-03-23 09:10:40|1182|1181.4|1182|1181.4|1182|1181.6|1181.6|1181|1320
1648026650000|2022-03-23 09:10:50|1182.2|1181.6|1182|1181.6|1182.2|1181.8|1182|1181.4|714
1648026660000|2022-03-23 09:11:00|1182.2|1181.8|1182.2|1181.6|1182.2|1181.8|1182|1181.6|0
1648026670000|2022-03-23 09:11:10|1182||1182||1182||1182||0
1648026680000|2022-03-23 09:11:20|1182.2|1181.8|1182.4|1182|1182.8|1182.2|1182.2|1181.8|9724
1648026700000|2022-03-23 09:11:40|1182.2|1181.8|1182.2|1181.8|1182.4|1181.8|1182.2|1181.6|974
1648026710000|2022-03-23 09:11:50|1182.4|1182|1182|1181.8|1182.6|1182|1182|1181.6|13287
1648026730000|2022-03-23 09:12:10||1181.6||1181.6||1181.6||1181.6|463
1648026760000|2022-03-23 09:12:40|1181.8|1181.4|1182.4|1181.8|1182.8|1182.4|1181.8|1181.2|30502
1648026770000|2022-03-23 09:12:50|1182.2|1181.6|1182.4|1182|1182.4|1182|1182.2|1181.6|0
1648026780000|2022-03-23 09:13:00|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.6|1322
1648026790000|2022-03-23 09:13:10|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|0
1648026800000|2022-03-23 09:13:20|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.4|383
1648026810000|2022-03-23 09:13:30|1182.6|1182.2|1182.4|1181.8|1182.8|1182.2|1182.2|1181.8|6120
1648026820000|2022-03-23 09:13:40|1182.6|1182|1182.8|1182.2|1182.8|1182.2|1182.6|1182|346
1648026840000|2022-03-23 09:14:00|1182.6|1182|1181.8|1181.4|1182.6|1182|1181.6|1181.4|1473
1648026850000|2022-03-23 09:14:10|1182|1181.6|1182|1181.4|1182.2|1181.6|1182|1181.4|0
1648026860000|2022-03-23 09:14:20|1181.8|1181.2|1181.8|1181.2|1181.8|1181.2|1181.8|1181.2|0
1648026870000|2022-03-23 09:14:30|1181.6|1181|1181.8|1181.2|1181.8|1181.2|1181.4|1181|1491
1648026890000|2022-03-23 09:14:50||1181.4||1181.4||1181.4||1181.4|0
1648026900000|2022-03-23 09:15:00|1181.6|1181.2|1181.2|1180.6|1181.6|1181.2|1181|1180.6|3436
1648026910000|2022-03-23 09:15:10|1181.4|1180.8|1182.2|1181.6|1182.2|1181.8|1181.4|1180.6|22799
1648026920000|2022-03-23 09:15:20|1182|1181.4|1182.2|1181.8|1182.2|1181.8|1182|1181.4|457
1648026940000|2022-03-23 09:15:40|1182.4|1182|1182.4|1182|1183|1182.6|1182.4|1182|6325
1648026950000|2022-03-23 09:15:50|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.6|0
1648026960000|2022-03-23 09:16:00||1181.6||1181.6||1181.6||1181.6|0
1648026980000|2022-03-23 09:16:20|1182.4|1181.8|1182.4|1182|1182.6|1182.2|1182.4|1181.8|519
1648026990000|2022-03-23 09:16:30|1182.6|1181.8|1182.4|1181.8|1182.6|1181.8|1182.4|1181.8|0
1648027010000|2022-03-23 09:16:50|1182.2|1181.6|1182.2|1181.8|1182.2|1181.8|1182.2|1181.6|950
1648027020000|2022-03-23 09:17:00|1182.4|1181.6|1182.6|1182|1182.6|1182|1182.2|1181.6|2283
1648027030000|2022-03-23 09:17:10|1182.8|1182.2|1182.4|1181.8|1182.8|1182.2|1182.4|1181.8|0
1648027040000|2022-03-23 09:17:20|1182.6|1182|1182.6|1182.2|1182.6|1182.2|1182.6|1182|0
1648027050000|2022-03-23 09:17:30|1182.4|1182|1182.4|1181.8|1182.4|1182|1182.4|1181.8|1107
1648027060000|2022-03-23 09:17:40|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|0
1648027070000|2022-03-23 09:17:50||1182.2||1182.2||1182.2||1182.2|0
1648027080000|2022-03-23 09:18:00|1182.4|1182.4|1182.8|1182.4|1182.8|1182.6|1182.4|1182.4|1281
1648027090000|2022-03-23 09:18:10|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.4|1181.8|1793
1648027100000|2022-03-23 09:18:20|1182.6|1182.2|1183|1182.4|1183.2|1182.6|1182.6|1182.2|2218
1648027110000|2022-03-23 09:18:30|1182.8|1182.2|1183|1182.4|1183|1182.4|1182.8|1182.2|0
1648027130000|2022-03-23 09:18:50|1182.8|1182.2|1183|1182.6|1183|1182.6|1182.6|1182.2|588
1648027150000|2022-03-23 09:19:10|1182.8|1182.4|1182.6|1182|1182.8|1182.6|1182.6|1182|2369
1648027170000|2022-03-23 09:19:30|1182.4|1181.8|1181.6|1181|1182.4|1182|1181.4|1181|646
1648027180000|2022-03-23 09:19:40|1181.4|1181.2|1181.8|1181.2|1181.8|1181.4|1181.4|1180.8|0
1648027190000|2022-03-23 09:19:50|1181.6|1181|1181.6|1181.2|1181.6|1181.2|1181.6|1181|0
1648027200000|2022-03-23 09:20:00|1181.4|1181|1180.8|1180.4|1181.4|1181|1180.4|1180|23081
1648027210000|2022-03-23 09:20:10|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180.4|1180|1478
1648027230000|2022-03-23 09:20:30|1180.6|1180.2|1180.8|1180.2|1181|1180.6|1180.6|1180.2|1664
1648027250000|2022-03-23 09:20:50||1180.4||1180.2||1180.4||1180.2|300
1648027260000|2022-03-23 09:21:00|1180.6|1180|1180.2|1179.8|1180.6|1180|1180|1179.6|200
1648027270000|2022-03-23 09:21:10|1180.6|1179.6|1180.8|1180.2|1181|1180.6|1180.6|1179.6|1499
1648027280000|2022-03-23 09:21:20|1180.6|1180|1180.6|1180.2|1180.6|1180.2|1180|1179.6|4857
1648027290000|2022-03-23 09:21:30|1180.4|1180|1179.8|1179.4|1180.4|1180|1179.8|1179.4|2309
1648027300000|2022-03-23 09:21:40|1179.6|1179.2|1180|1179.6|1180|1179.6|1179.6|1179|1978
1648027310000|2022-03-23 09:21:50|1179.8|1179.4|1180|1179.6|1180|1179.6|1179.8|1179.4|2615
1648027320000|2022-03-23 09:22:00|1180.2|1179.8|1180.4|1179.8|1180.4|1179.8|1180.2|1179.8|1833
1648027330000|2022-03-23 09:22:10|1180.6|1180|1180|1179.6|1180.6|1180.2|1180|1179.6|2319
1648027340000|2022-03-23 09:22:20|1179.8|1179.4|1179.6|1179|1179.8|1179.4|1179.4|1178.8|1994
1648027350000|2022-03-23 09:22:30|1179.4|1178.8|1179.4|1178.8|1179.6|1179|1179.2|1178.8|2616
1648027360000|2022-03-23 09:22:40|1179.2|1179|1179|1178.6|1179.2|1179|1179|1178.4|0
1648027370000|2022-03-23 09:22:50|1179.2|1178.8|1179.2|1178.6|1179.4|1179.2|1179|1178.4|17201
1648027380000|2022-03-23 09:23:00|1179.4|1178.8|1179.4|1179|1179.4|1179.2|1179.2|1178.8|9864
1648027390000|2022-03-23 09:23:10|1179.2||1179.4||1179.4||1179.2||3379
1648027400000|2022-03-23 09:23:20|1179.2|1179.2|1179.8|1179.2|1179.8|1179.4|1179.2|1179.2|4975
1648027410000|2022-03-23 09:23:30|1179.6|1179|1178.8|1178.4|1179.6|1179|1178.6|1178.4|8724
1648027420000|2022-03-23 09:23:40|1178.6|1178.2|1179|1178.4|1179|1178.6|1178.6|1178|0
1648027430000|2022-03-23 09:23:50|1178.8|1178.2|1178.6|1178|1178.8|1178.2|1178.2|1177.6|2732
1648027440000|2022-03-23 09:24:00|1178.4|1178.2|1178.6|1178|1178.6|1178.2|1178.4|1178|0
1648027450000|2022-03-23 09:24:10|1178.4|1177.8|1177.8|1177.2|1178.4|1177.8|1177.6|1177|1967
1648027460000|2022-03-23 09:24:20|1177.6||1177.8||1177.8||1177.6||0
1648027470000|2022-03-23 09:24:30|1177.6|1177|1176.6|1176|1177.6|1177|1176.4|1176|15278
1648027480000|2022-03-23 09:24:40|1176.4|1175.8|1174.4|1173.8|1176.4|1175.8|1174.4|1173.8|17241
1648027490000|2022-03-23 09:24:50|1174.2|1173.6|1174.4|1173.8|1174.4|1174|1174|1173.4|8335
1648027500000|2022-03-23 09:25:00|1174.2|1173.6|1173.6|1173.2|1174.2|1173.6|1173.4|1173|3567
1648027510000|2022-03-23 09:25:10|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.2|1172.8|2203
1648027520000|2022-03-23 09:25:20|1173.4|1173|1173.6|1173|1173.6|1173.2|1173.4|1173|1335
1648027530000|2022-03-23 09:25:30|1173.4|1173.2|1174|1173.4|1174|1173.6|1173.4|1173.2|1565
1648027540000|2022-03-23 09:25:40|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.6|1173|0
1648027550000|2022-03-23 09:25:50|1174|1173.4|1173.8|1173|1174|1173.6|1173.8|1173|0
1648027560000|2022-03-23 09:26:00||1173.2||1173||1173.2||1173|425
1648027570000|2022-03-23 09:26:10|1173.4|1172.8|1173|1172.6|1173.4|1172.8|1173|1172.6|1153
1648027580000|2022-03-23 09:26:20|1173.2|1173|1173.4|1172.8|1173.4|1173|1173.2|1172.6|200
1648027590000|2022-03-23 09:26:30|1173.6|1173|1173|1172.4|1173.6|1173|1173|1172.4|0
1648027600000|2022-03-23 09:26:40|1172|1171.8|1172.6|1172.2|1172.8|1172.4|1172|1171.6|25038
1648027610000|2022-03-23 09:26:50|1172.8|1172|1173.8|1173|1173.8|1173|1172.8|1172|2728
1648027620000|2022-03-23 09:27:00|1173.6|1172.8|1172.8|1172.6|1173.6|1172.8|1172.8|1172.4|2748
1648027630000|2022-03-23 09:27:10|1172.6|1172.4|1173|1172.2|1173|1172.4|1172.6|1172|1666
1648027640000|2022-03-23 09:27:20|1172.8|1172|1173|1172.4|1173.2|1172.6|1172.6|1172|19665
1648027660000|2022-03-23 09:27:40|1173.2|1172.6|1173.4|1172.8|1173.6|1173|1173.2|1172.6|400
1648027670000|2022-03-23 09:27:50|1173.6|1173|1173.4|1173|1173.6|1173|1173.4|1173|912
1648027680000|2022-03-23 09:28:00|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1173|1172.6|2615
1648027690000|2022-03-23 09:28:10|1173.2|1172.8|1173.8|1173.2|1174|1173.6|1173.2|1172.8|5438
1648027700000|2022-03-23 09:28:20|1173|1173.4|1173.6|1173|1173.6|1173.4|1173|1172.8|17854
1648027710000|2022-03-23 09:28:30|1173.4|1172.8|1173.2|1172.8|1173.4|1172.8|1173.2|1172.8|1370
1648027720000|2022-03-23 09:28:40|1173|1172.6|1172.2|1171.6|1173.2|1172.6|1172|1171.4|6846
1648027730000|2022-03-23 09:28:50|1172.4|1171.8|1172.2|1171.6|1172.4|1171.8|1172.2|1171.6|120
1648027740000|2022-03-23 09:29:00|1172.6|1171.8|1172.6|1172|1172.8|1172.2|1172.6|1171.8|199
1648027750000|2022-03-23 09:29:10|1172.4|1171.8|1172|1171.4|1172.4|1171.8|1172|1171.4|1842
1648027760000|2022-03-23 09:29:20|1172.2|1171.6|1173.2|1172.6|1173.2|1172.6|1172.2|1171.6|1355
1648027770000|2022-03-23 09:29:30|1173|1172.4|1172.6|1172|1173|1172.4|1172.4|1172|2148
1648027780000|2022-03-23 09:29:40|1172.4|1172.2|1173|1172.2|1173|1172.2|1172.4|1172.2|2000
1648027790000|2022-03-23 09:29:50|1172.8||1172.8||1172.8||1172.8||0
1648027800000|2022-03-23 09:30:00|1172.6|1172|1172.8|1172.2|1173.2|1172.4|1172.6|1172|11560
1648027820000|2022-03-23 09:30:20|1172.6||1172.6||1172.6||1172.6||0
1648027830000|2022-03-23 09:30:30|1172.4|1172|1172|1171.2|1172.4|1172|1172|1171.2|2333
1648027840000|2022-03-23 09:30:40|1171.8|1171|1171.6|1171|1171.8|1171|1171.6|1171|0
1648027850000|2022-03-23 09:30:50|1171.4|1170.8|1171.4|1170.8|1171.4|1170.8|1171.2|1170.6|0
1648027860000|2022-03-23 09:31:00|1171.2|1170.6|1171.2|1170.6|1171.2|1170.6|1171.2|1170.4|600
1648027870000|2022-03-23 09:31:10|1171|1170.4|1170.8|1170.2|1171|1170.4|1170.8|1170.2|0
1648027880000|2022-03-23 09:31:20|1171|1170.4|1171.4|1171|1171.4|1171|1171|1170.2|8629
1648027890000|2022-03-23 09:31:30|1171.2|1170.8|1170.8|1170.2|1171.2|1171|1170.8|1170.2|3085
1648027910000|2022-03-23 09:31:50||1170.4||1170.4||1170.4||1170.2|0
1648027930000|2022-03-23 09:32:10|1170.6|1170.2|1170|1169.6|1170.6|1170.2|1170|1169.6|56861
1648027940000|2022-03-23 09:32:20|1169.8|1169.4|1170.8|1170.4|1170.8|1170.6|1169.8|1169.2|19929
1648027950000|2022-03-23 09:32:30|1171.2|1170.6|1171.2|1170.6|1172|1171.2|1171.2|1170.6|194
1648027960000|2022-03-23 09:32:40|1171||1171.2||1171.2||1171||1830
1648027970000|2022-03-23 09:32:50|1171.4|1170.8|1171.2|1170.6|1171.4|1170.8|1171.2|1170.6|306
1648027980000|2022-03-23 09:33:00|1171.4|1170.8|1171.6|1171|1172|1171.2|1171.4|1170.8|122
1648027990000|2022-03-23 09:33:10||1170.8||1170.8||1170.8||1170.8|0
1648028000000|2022-03-23 09:33:20|1171.8|1171|1171.6|1171.2|1172|1171.6|1171.6|1170.8|4250
1648028010000|2022-03-23 09:33:30|1171.4|1171|1171.4|1171|1171.4|1171|1171.2|1170.8|0
1648028020000|2022-03-23 09:33:40|1171.2|1170.8|1171.4|1170.8|1171.4|1170.8|1171.2|1170.8|565
1648028030000|2022-03-23 09:33:50|1171.2||1171.2||1171.2||1171.2||0
1648028040000|2022-03-23 09:34:00|1171|1170.6|1171.2|1170.6|1171.2|1170.6|1170.8|1170.4|2386
1648028050000|2022-03-23 09:34:10|1171.4|1170.8|1171.4|1170.8|1171.6|1171|1171.4|1170.8|1730
1648028060000|2022-03-23 09:34:20|1171.2|1171|1171.2|1170.8|1171.2|1171|1171.2|1170.8|0
1648028070000|2022-03-23 09:34:30|1171.6|1171|1172|1171.4|1172.2|1171.4|1171.6|1171|1941
1648028090000|2022-03-23 09:34:50|1171.8|1171.2|1171.6|1171|1171.8|1171.2|1171.4|1170.8|1309
1648028100000|2022-03-23 09:35:00|1171.4|1170.8|1171.8|1171.4|1171.8|1171.4|1171.2|1170.6|741
1648028110000|2022-03-23 09:35:10|1172|1171.6|1171.8|1171.2|1172.2|1171.6|1171.8|1171.2|2341
1648028120000|2022-03-23 09:35:20|1171.6|1171|1171.6|1171|1171.6|1171|1171.4|1171|6289
1648028130000|2022-03-23 09:35:30|1171.4|1170.8|1171|1170.4|1171.4|1171|1171|1170.4|16756
1648028140000|2022-03-23 09:35:40|1170.8|1170.2|1170.2|1170|1170.8|1170.2|1170|1169.6|72319
1648028150000|2022-03-23 09:35:50|1170.4|1170.2|1170.6|1170.2|1171|1170.6|1170.4|1170|3328
1648028160000|2022-03-23 09:36:00||1170||1170||1170||1170|1200
1648028170000|2022-03-23 09:36:10|1170.4|1169.8|1170.6|1170.2|1170.6|1170.2|1170|1169.6|17189
1648028180000|2022-03-23 09:36:20|1170.8|1170.4|1171|1170.4|1171|1170.6|1170.8|1170.4|3266
1648028190000|2022-03-23 09:36:30|1170.8|1170.2|1170|1169.6|1170.8|1170.2|1170|1169.6|25778
1648028200000|2022-03-23 09:36:40|1170.2|1169.4|1171|1170.6|1171|1170.8|1169.6|1169.2|61435
1648028210000|2022-03-23 09:36:50|1170.8|1170.4|1170.8|1170.2|1170.8|1170.4|1170.8|1170|378
1648028220000|2022-03-23 09:37:00|1170.6|1170|1170.6|1170|1170.8|1170|1170.4|1170|364
1648028230000|2022-03-23 09:37:10|1170.4|1169.8|1170.4|1170|1170.6|1170.2|1169.8|1169.2|20286
1648028240000|2022-03-23 09:37:20|1170.2|1170.2|1171.2|1170.8|1171.4|1170.8|1170.2|1170.2|4461
1648028250000|2022-03-23 09:37:30|1171.4|1171|1172|1171.4|1172.6|1172|1171.4|1171|4663
1648028260000|2022-03-23 09:37:40|1172.2|1171.8|1172.2|1171.8|1172.6|1172.2|1172.2|1171.8|4888
1648028270000|2022-03-23 09:37:50|1172.4|1172|1172|1171.8|1172.6|1172.2|1172|1171.8|2622
1648028280000|2022-03-23 09:38:00|1171.8|1171.6|1171.2|1170.6|1172|1171.6|1171|1170.6|12927
1648028290000|2022-03-23 09:38:10|1171.4|1170.8|1171|1170.6|1171.4|1170.8|1171|1170.6|0
1648028300000|2022-03-23 09:38:20|1170.8|1170.4|1170.6|1170|1170.8|1170.4|1170.6|1170|3064
1648028320000|2022-03-23 09:38:40|1170.4|1169.8|1171|1170.8|1171|1170.8|1170.2|1169.6|8404
1648028330000|2022-03-23 09:38:50|1171.2|1171|1171.8|1171.2|1171.8|1171.4|1171.2|1171|3312
1648028340000|2022-03-23 09:39:00|1171.6|1171.4|1172.6|1172|1172.8|1172|1171.6|1171.4|3600
1648028350000|2022-03-23 09:39:10|1172.4|1171.8|1171.8|1171.4|1172.4|1171.8|1171.8|1171.4|15000
1648028360000|2022-03-23 09:39:20|1171.6|1171.2|1171|1170.6|1171.6|1171.2|1171|1170.6|2596
1648028370000|2022-03-23 09:39:30|1171.2|1170.4|1171|1170.6|1171.4|1170.8|1171|1170.4|6663
1648028380000|2022-03-23 09:39:40|1171.2|1170.8|1170.8|1170.6|1171.2|1170.8|1170.8|1170.6|2814
1648028390000|2022-03-23 09:39:50|1171||1171||1171||1171||1
1648028400000|2022-03-23 09:40:00|1171.2|1170.8|1171.2|1170.8|1171.6|1171|1171.2|1170.8|2261
1648028410000|2022-03-23 09:40:10|1171.4|1171|1171.2|1170.8|1172|1171.6|1171.2|1170.6|6390
1648028420000|2022-03-23 09:40:20|1171.4|1170.6|1171.2|1170.6|1171.4|1171|1171.2|1170.6|452
1648028430000|2022-03-23 09:40:30|1171|1170.8|1171|1170.4|1171|1170.8|1170.8|1170.4|411
1648028440000|2022-03-23 09:40:40||1170.2||1170.6||1170.6||1170.2|0
1648028450000|2022-03-23 09:40:50|1170.8|1170.4|1168.8|1168.6|1171|1170.4|1168.8|1168.6|115369
1648028460000|2022-03-23 09:41:00|1169|1168.4|1169.6|1169|1169.6|1169.2|1168.8|1168.4|7017
1648028470000|2022-03-23 09:41:10|1169.8|1169.2|1169.4|1169|1170|1169.4|1169.2|1168.8|2848
1648028480000|2022-03-23 09:41:20|1169.6|1169.2|1169.4|1168.8|1170.2|1169.6|1169.2|1168.8|6345
1648028490000|2022-03-23 09:41:30|1169.2|1168.6|1169|1168.6|1169.2|1168.8|1168.6|1168.2|9329
1648028500000|2022-03-23 09:41:40|1169.2|1168.8|1169|1168.4|1169.2|1168.8|1169|1168.4|574
1648028510000|2022-03-23 09:41:50|1169.2|1168.6|1169.2|1168.6|1169.2|1168.8|1169.2|1168.6|0
1648028520000|2022-03-23 09:42:00|1169.4|1168.8|1169.2|1168.6|1170|1169.4|1169|1168.6|7028
1648028530000|2022-03-23 09:42:10|1169|1168.8|1169.8|1169.2|1170.2|1169.6|1169|1168.8|12575
1648028540000|2022-03-23 09:42:20|1169.6|1169|1169.2|1168.6|1169.6|1169|1168.8|1168.6|1160
1648028550000|2022-03-23 09:42:30|1168.8|1168|1168.8|1168.2|1169|1168.2|1168.6|1168|12500
1648028560000|2022-03-23 09:42:40|1169|1168.4|1169|1168.2|1169.2|1168.6|1169|1168.2|2200
1648028570000|2022-03-23 09:42:50|1168.8|1168.4|1169.2|1168.6|1169.2|1168.6|1168.8|1168.2|0
1648028580000|2022-03-23 09:43:00|1169.4|1168.8|1169.6|1169|1169.8|1169|1169|1168.4|2724
1648028590000|2022-03-23 09:43:10|1169.8|1169.2|1169.8|1169|1170|1169.4|1169.6|1169|0
1648028600000|2022-03-23 09:43:20|1169.6|1169.2|1170.8|1170.2|1170.8|1170.2|1169.6|1169.2|1419
1648028610000|2022-03-23 09:43:30|1170.6|1170|1170.2|1169.6|1170.6|1170|1170.2|1169.6|0
1648028620000|2022-03-23 09:43:40|1170|1169.4|1170.4|1169.8|1170.4|1169.8|1169.6|1169|1181
1648028630000|2022-03-23 09:43:50|1170.2|1169.6|1169.8|1169.4|1170.2|1169.6|1169.8|1169.2|0
1648028640000|2022-03-23 09:44:00|1170|1169.8|1170.2|1169.6|1170.4|1169.8|1169.8|1169.4|1000
1648028650000|2022-03-23 09:44:10|1170.4|1169.8|1170.4|1169.8|1170.4|1169.8|1170.2|1169.6|0
1648028660000|2022-03-23 09:44:20|1170.2|1169.6|1170|1169.4|1170.2|1169.6|1169.8|1169.2|0
1648028670000|2022-03-23 09:44:30|1169.8|1169.2|1170|1169.4|1170|1169.4|1169.8|1169.2|0
1648028680000|2022-03-23 09:44:40|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|0
1648028690000|2022-03-23 09:44:50|1169.6|1169|1169.6|1169|1169.6|1169.2|1169.4|1168.8|600
1648028700000|2022-03-23 09:45:00|1169.4|1168.8|1169|1168.6|1169.4|1168.8|1168.6|1168|8618
1648028710000|2022-03-23 09:45:10||1168.8||1168.6||1168.8||1168.4|2318
1648028720000|2022-03-23 09:45:20|1169.2|1168.8|1168.6|1167.8|1169.2|1168.8|1168.2|1167.6|11442
1648028730000|2022-03-23 09:45:30|1168.2|1168|1168.6|1168|1168.6|1168|1168.2|1167.8|1180
1648028740000|2022-03-23 09:45:40|1168.4|1167.8|1167.4|1166.8|1168.4|1167.8|1167.2|1166.6|1879
1648028750000|2022-03-23 09:45:50|1167.2|1166.6|1168|1167.4|1168.2|1167.8|1167|1166.6|4179
1648028760000|2022-03-23 09:46:00|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.2|2461
1648028770000|2022-03-23 09:46:10|1168.2|1167.4|1167.8|1167.2|1168.2|1167.4|1167.6|1167.2|1668
1648028780000|2022-03-23 09:46:20|1167.6|1167|1167.2|1166.8|1167.8|1167|1167.2|1166.6|0
1648028790000|2022-03-23 09:46:30|1167.4|1167|1167.2|1166.8|1167.6|1167.2|1167.2|1166.6|4336
1648028800000|2022-03-23 09:46:40|1167|1166.6|1167.4|1166.8|1167.6|1167.2|1167|1166.6|2083
1648028810000|2022-03-23 09:46:50|1167.2||1167.2||1167.2||1167.2||300
1648028820000|2022-03-23 09:47:00|1167|1166.6|1166.8|1166.2|1167.4|1166.8|1166.8|1166.2|1411
1648028830000|2022-03-23 09:47:10|1166.6|1166|1165.6|1165.2|1166.6|1166.2|1165.6|1165.2|561
1648028840000|2022-03-23 09:47:20|1165.8|1165|1165.8|1165.4|1166|1165.6|1165.6|1165|3564
1648028850000|2022-03-23 09:47:30|1166|1165.6|1166|1165.4|1166.4|1165.8|1165.6|1165.2|3873
1648028860000|2022-03-23 09:47:40|1165.8|1165.6|1166|1165.4|1166.2|1165.6|1165.8|1165.2|758
1648028870000|2022-03-23 09:47:50|1165.8|1165.2|1165.4|1165|1165.8|1165.2|1165.4|1165|0
1648028880000|2022-03-23 09:48:00|1165.6|1165.2|1166.2|1165.8|1166.2|1165.8|1165.6|1165.2|22725
1648028890000|2022-03-23 09:48:10|1166.4|1165.6|1165.8|1165.2|1166.4|1165.8|1165.8|1165.2|1229
1648028900000|2022-03-23 09:48:20|1166|1165.4|1165.8|1165.6|1166.2|1165.6|1165.8|1165.4|769
1648028910000|2022-03-23 09:48:30|1165.6|1165.2|1165.2|1164.6|1165.8|1165.2|1164.8|1164.4|30922
1648028920000|2022-03-23 09:48:40|1165|1164.8|1164.6|1164.2|1165.2|1164.8|1164.6|1164.2|15110
1648028930000|2022-03-23 09:48:50|1164.8|1164|1163.8|1163.2|1164.8|1164|1163.2|1162.8|62698
1648028940000|2022-03-23 09:49:00|1164|1163.6|1164.4|1163.8|1164.4|1163.8|1163.8|1163.2|3161
1648028950000|2022-03-23 09:49:10|1164.6|1164|1164.8|1164.2|1164.8|1164.4|1164.6|1164|5740
1648028960000|2022-03-23 09:49:20|1164.6|1164.4|1165.8|1165.2|1165.8|1165.2|1164.6|1164.4|383
1648028970000|2022-03-23 09:49:30|1165.6|1165.4|1166.2|1165.6|1166.2|1165.8|1165.6|1165.4|3058
1648028980000|2022-03-23 09:49:40|1166|1165.4|1165.6|1165.2|1166|1165.4|1165.6|1164.8|3360
1648028990000|2022-03-23 09:49:50|1165.8|1165|1165.6|1165|1165.8|1165|1165.2|1164.8|604
1648029000000|2022-03-23 09:50:00|1165.4|1164.8|1166.8|1166.2|1166.8|1166.2|1165.2|1164.8|12198
1648029010000|2022-03-23 09:50:10|1167|1166.4|1167.4|1166.8|1167.8|1167.6|1167|1166.4|8299
1648029020000|2022-03-23 09:50:20|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|739
1648029030000|2022-03-23 09:50:30|1166.6|1166.2|1166.4|1165.8|1166.6|1166.2|1166.4|1165.6|0
1648029040000|2022-03-23 09:50:40|1166.6|1166|1167.2|1166.6|1167.2|1166.6|1166.6|1166|650
1648029050000|2022-03-23 09:50:50|1167.4|1166.8|1167|1166.4|1167.4|1166.8|1167|1166.4|0
1648029060000|2022-03-23 09:51:00|1166.8|1166.2|1166.6|1166.2|1166.8|1166.2|1166.6|1166.2|0
1648029070000|2022-03-23 09:51:10|1166.8|1166.4|1167.6|1167|1167.6|1167|1166.8|1166.4|1036
1648029080000|2022-03-23 09:51:20|1167.4|1166.8|1167.2|1166.6|1167.4|1166.8|1167.2|1166.6|765
1648029090000|2022-03-23 09:51:30|1167|1166.4|1167|1166.6|1167.2|1166.8|1166.6|1166.4|1332
1648029100000|2022-03-23 09:51:40|1167.2|1166.8|1167|1166.6|1167.4|1167|1167|1166.4|7281
1648029110000|2022-03-23 09:51:50|1167.2|1166.8|1167|1166.6|1167.4|1166.8|1167|1166.6|3036
1648029120000|2022-03-23 09:52:00||1166.8||1166.6||1166.8||1166.6|85
1648029130000|2022-03-23 09:52:10|1166.8|1166.4|1167.4|1166.8|1167.4|1167|1166.8|1166.2|3664
1648029140000|2022-03-23 09:52:20|1167.2|1165.8|1165.2|1164.8|1167.2|1166|1165.2|1164.6|45625
1648029150000|2022-03-23 09:52:30|1165|1164.6|1165|1164.4|1165|1164.6|1165|1164.4|689
1648029160000|2022-03-23 09:52:40|1165.2|1164.6|1165.4|1165|1165.4|1165|1165.2|1164.6|1977
1648029170000|2022-03-23 09:52:50|1165.2|1164.8|1165.6|1165|1165.6|1165|1165|1164.6|1650
1648029180000|2022-03-23 09:53:00|1165.4|1165.2|1166.2|1165.6|1166.6|1166|1165.4|1165.2|6758
1648029190000|2022-03-23 09:53:10|1166.4|1165.4|1166.4|1165.8|1166.4|1166|1166|1165.4|1999
1648029200000|2022-03-23 09:53:20|1166.6|1166|1166.2|1165.8|1166.6|1166.2|1166.2|1165.8|29424
1648029210000|2022-03-23 09:53:30|1166|1166|1166.2|1165.8|1166.4|1166|1166|1165.8|1380
1648029220000|2022-03-23 09:53:40|1166|1166|1166|1165.6|1166|1166|1166|1165.6|1112
1648029230000|2022-03-23 09:53:50|1165.8|1165.4|1165.8|1165|1165.8|1165.4|1165.6|1165|0
1648029240000|2022-03-23 09:54:00|1165.6|1164.8|1165.6|1165|1165.6|1165|1165.2|1164.6|540
1648029250000|2022-03-23 09:54:10|1165.4|1165.2|1165.6|1165|1165.6|1165.2|1165.4|1164.8|1550
1648029260000|2022-03-23 09:54:20|1165.4|1164.8|1165.2|1164.6|1165.6|1165|1165.2|1164.6|0
1648029270000|2022-03-23 09:54:30|1165|1164.4|1165.2|1164.4|1165.2|1164.6|1165|1164.4|0
1648029290000|2022-03-23 09:54:50|1165|1164.2|1164.8|1164.2|1165|1164.2|1164.8|1164.2|0
1648029300000|2022-03-23 09:55:00|1164.6|1164|1164.4|1164|1164.6|1164|1164.4|1164|842
1648029310000|2022-03-23 09:55:10|1164.6||1164.4||1164.6||1164.4||0
1648029320000|2022-03-23 09:55:20|1164.2|1163.8|1164.4|1164|1164.4|1164|1164|1163.6|3152
1648029340000|2022-03-23 09:55:40|1164.6|1164.2|1164.4|1163.8|1165|1164.4|1164.4|1163.8|1338
1648029350000|2022-03-23 09:55:50|1164.6|1164|1164.2|1163.6|1164.6|1164|1164.2|1163.6|0
1648029360000|2022-03-23 09:56:00|1164|1163.4|1164|1163.4|1164.4|1163.8|1163.8|1163.2|2000
1648029370000|2022-03-23 09:56:10|1164.2|1163.6|1164.4|1163.6|1164.4|1163.6|1164.2|1163.6|0
1648029380000|2022-03-23 09:56:20|1164.2|1163.8|1164.6|1164|1164.8|1164.2|1164.2|1163.8|2392
1648029390000|2022-03-23 09:56:30|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164.2|0
1648029400000|2022-03-23 09:56:40|1164.8|1164.4|1164.8|1164.2|1164.8|1164.4|1164.6|1164.2|2192
1648029410000|2022-03-23 09:56:50|1164.6|1164|1164.4|1164|1164.8|1164|1164|1163.6|4538
1648029420000|2022-03-23 09:57:00||1163.8||1164||1164||1163.8|0
1648029440000|2022-03-23 09:57:20|1164.2|1163.8|1164|1163.8|1164.2|1163.8|1163.8|1163.6|2813
1648029450000|2022-03-23 09:57:30|1164.2|1163.6|1164.2|1163.4|1164.2|1163.6|1164.2|1163.4|820
1648029460000|2022-03-23 09:57:40|1164|1163.6|1164.2|1163.6|1164.4|1163.6|1163.8|1163.6|600
1648029480000|2022-03-23 09:58:00|1164.4|1163.8|1165|1164.6|1165|1164.6|1164.2|1163.8|483
1648029490000|2022-03-23 09:58:10|1165.2|1164.8|1165|1164.4|1165.6|1165.2|1165|1164.4|2252
1648029500000|2022-03-23 09:58:20|1165.2|1164.6|1166.2|1165.8|1166.4|1166|1165.2|1164.6|20355
1648029510000|2022-03-23 09:58:30|1166|1165.6|1165.6|1165|1166|1165.6|1165.6|1165|1333
1648029520000|2022-03-23 09:58:40|1165.4|1164.8|1165|1164.6|1165.4|1164.8|1165|1164.6|2158
1648029530000|2022-03-23 09:58:50|1164.8|1164.4|1165|1164.6|1165.2|1165|1164.8|1164.2|10729
1648029540000|2022-03-23 09:59:00|1165.2|1164.8|1164.8|1164.2|1165.2|1164.8|1164.6|1164.2|1058
1648029550000|2022-03-23 09:59:10|1165|1164.4|1165|1164.4|1165|1164.4|1164.8|1164.2|200
1648029560000|2022-03-23 09:59:20|1165.2|1164.6|1165|1164.4|1165.2|1164.6|1164.8|1164.4|2000
1648029570000|2022-03-23 09:59:30|1164.8||1164.8||1164.8||1164.8||0
1648029580000|2022-03-23 09:59:40|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|0
1648029590000|2022-03-23 09:59:50|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|1480
1648029600000|2022-03-23 10:00:00|1164.4|1163.8|1164.6|1164.2|1164.6|1164.2|1164.4|1163.6|8327
1648029610000|2022-03-23 10:00:10||1164||1164.2||1164.2||1164|0
1648029620000|2022-03-23 10:00:20|1164.4|1164|1164.4|1164|1164.4|1164|1164.4|1163.8|0
1648029630000|2022-03-23 10:00:30|1164.2|1163.8|1164.2|1163.8|1164.2|1164|1164.2|1163.8|0
1648029640000|2022-03-23 10:00:40|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|858
1648029650000|2022-03-23 10:00:50|1164.8|1164.4|1165.6|1165|1165.6|1165|1164.8|1164.4|623
1648029660000|2022-03-23 10:01:00|1165.8|1165.2|1165.8|1165.2|1166.2|1165.6|1165.4|1165|5597
1648029670000|2022-03-23 10:01:10|1166|1165.4|1165.8|1165.2|1166|1165.4|1165.6|1165.2|0
1648029680000|2022-03-23 10:01:20|1166|1165.4|1166.2|1165.8|1166.6|1166.2|1166|1165.4|5166
1648029690000|2022-03-23 10:01:30|1166.4|1165.6|1166|1165.4|1166.4|1165.8|1165.8|1165.4|573
1648029700000|2022-03-23 10:01:40|1165.8|1165.2|1166|1165.4|1166|1165.4|1165.6|1165.2|0
1648029710000|2022-03-23 10:01:50|1165.8|1165.2|1166|1165.4|1166.2|1165.6|1165.6|1165.2|1552
1648029720000|2022-03-23 10:02:00|1166.2|1165.6|1166.4|1165.8|1166.4|1166|1166.2|1165.6|0
1648029730000|2022-03-23 10:02:10|1166.2|1165.6|1166.4|1165.8|1166.4|1165.8|1166|1165.6|1775
1648029740000|2022-03-23 10:02:20|1166.2|1165.6|1166.4|1165.8|1166.6|1166|1166.2|1165.6|6257
1648029750000|2022-03-23 10:02:30|1166.2|1165.6|1166.2|1165.6|1166.2|1165.6|1165.4|1165.2|28000
1648029760000|2022-03-23 10:02:40|1166.4|1165.8|1166|1165.6|1166.4|1165.8|1166|1165.6|749
1648029770000|2022-03-23 10:02:50|1166.2||1166.2||1166.2||1166.2||0
1648029780000|2022-03-23 10:03:00|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.6|1165|11457
1648029790000|2022-03-23 10:03:10|1166|1165.2|1165.2|1164.8|1166|1165.2|1165|1164.4|717
1648029800000|2022-03-23 10:03:20|1165.4|1165|1165|1164.6|1165.4|1165|1165|1164.6|1031
1648029810000|2022-03-23 10:03:30|1165.2|1164.8|1165.2|1164.6|1165.4|1164.8|1165|1164.6|1391
1648029820000|2022-03-23 10:03:40||1164.8||1164.6||1164.8||1164.6|150
1648029830000|2022-03-23 10:03:50|1165|1164.8|1165.6|1165.2|1165.6|1165.2|1165|1164.6|2989
1648029840000|2022-03-23 10:04:00|1165.4|1165|1165.2|1164.8|1165.4|1165|1165|1164.6|10874
1648029850000|2022-03-23 10:04:10|1165.4|1164.6|1165.6|1165|1165.8|1165.2|1165.2|1164.6|2568
1648029860000|2022-03-23 10:04:20|1165.4||1165.4||1165.6||1165.4||700
1648029870000|2022-03-23 10:04:30|1165.2|1164.8|1165.2|1164.6|1165.2|1164.8|1165.2|1164.6|811
1648029880000|2022-03-23 10:04:40||1164.8||1164.6||1164.8||1164.6|0
1648029890000|2022-03-23 10:04:50||1164.8||1164.6||1164.8||1164.6|0
1648029900000|2022-03-23 10:05:00|1165.4|1164.8|1165.6|1165|1165.6|1165|1165.4|1164.8|2086
1648029910000|2022-03-23 10:05:10|1165.4|1164.8|1165.6|1165|1165.6|1165|1165.4|1164.8|0
1648029920000|2022-03-23 10:05:20|1165.4||1165.4||1165.4||1165.4||0
1648029930000|2022-03-23 10:05:30||1165.2||1165.2||1165.2||1165.2|0
1648029940000|2022-03-23 10:05:40|1165.6|1165|1165.4|1165|1165.8|1165|1165.4|1165|182
1648029950000|2022-03-23 10:05:50|1165.6|1165.2|1165.8|1165.2|1165.8|1165.4|1165.6|1165|497
1648029960000|2022-03-23 10:06:00|1166|1165.4|1165.8|1165.4|1166|1165.4|1165.6|1165.2|2513
1648029980000|2022-03-23 10:06:20|1165.6|1165.2|1165.2|1164.8|1165.6|1165.2|1165.2|1164.8|5817
1648029990000|2022-03-23 10:06:30|1165.4|1165|1165.2|1164.6|1165.4|1165|1165|1164.6|5157
1648030000000|2022-03-23 10:06:40|1165.4|1164.8|1165.2|1164.8|1165.4|1164.8|1165.2|1164.8|0
1648030010000|2022-03-23 10:06:50|1165.4|1165|1165.4|1164.8|1165.6|1165|1165.4|1164.8|0
1648030020000|2022-03-23 10:07:00|1165.2|1164.6|1164.4|1163.8|1165.4|1164.6|1164.4|1163.8|1754
1648030030000|2022-03-23 10:07:10|1164.2|1163.6|1164.2|1163.6|1164.4|1163.8|1164|1163.4|9879
1648030040000|2022-03-23 10:07:20|1164.4|1163.8|1164.2|1163.6|1164.4|1164|1164.2|1163.6|2032
1648030050000|2022-03-23 10:07:30|1164|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.2|897
1648030060000|2022-03-23 10:07:40|1164.2|1163.4|1164|1163.4|1164.2|1163.4|1163.8|1163.4|0
1648030070000|2022-03-23 10:07:50|1163.8|1163.6|1164|1163.6|1164|1163.6|1163.8|1163.6|600
1648030080000|2022-03-23 10:08:00|1164.2|1163.8|1164.4|1164|1164.6|1164|1164.2|1163.8|3858
1648030100000|2022-03-23 10:08:20|1164.6|1164.2|1165|1164.6|1165|1164.6|1164.6|1164.2|2940
1648030110000|2022-03-23 10:08:30|1165.2|1164.8|1165.4|1164.8|1165.4|1165|1165.2|1164.8|3661
1648030120000|2022-03-23 10:08:40|1165.2|1165|1165.6|1165.2|1165.8|1165.4|1165.2|1164.8|6321
1648030140000|2022-03-23 10:09:00|1165.4||1165.4||1165.4||1165.4||387
1648030150000|2022-03-23 10:09:10|1165.6|1165.4|1165.6|1165.2|1166.2|1165.6|1165.6|1165.2|2064
1648030190000|2022-03-23 10:09:50|1165.4|1165|1164.8|1164.4|1165.4|1165|1164.8|1164.4|8802
1648030200000|2022-03-23 10:10:00|1166.2|1164.6|1166.2|1165.6|1167.2|1166.6|1166.2|1164.6|63380
1648030210000|2022-03-23 10:10:10|1166.4|1165.8|1166.4|1165.8|1166.4|1165.8|1166.4|1165.8|0
1648030220000|2022-03-23 10:10:20|1166.2|1165.6|1166.2|1165.6|1166.2|1165.6|1166.2|1165.6|0
1648030230000|2022-03-23 10:10:30|1166||1166.2||1166.2||1166||200
1648030240000|2022-03-23 10:10:40|1166|1165.4|1165.8|1165.4|1166|1165.4|1165.6|1165|3264
1648030250000|2022-03-23 10:10:50|1166|1165.6|1166.2|1165.6|1166.2|1165.6|1165.8|1165.6|1472
1648030260000|2022-03-23 10:11:00|1166||1166.2||1166.2||1166||0
1648030280000|2022-03-23 10:11:20|1166.4|1165.8|1166.4|1166|1166.4|1166|1166.4|1165.8|0
1648030300000|2022-03-23 10:11:40|1166.2||1166.2||1166.2||1166.2||0
1648030310000|2022-03-23 10:11:50|1166|1165.8|1166.6|1166.2|1166.6|1166.2|1166|1165.6|4718
1648030320000|2022-03-23 10:12:00|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|0
1648030330000|2022-03-23 10:12:10||1166||1166||1166||1166|0
1648030340000|2022-03-23 10:12:20|1166.4|1165.8|1166.4|1166|1166.4|1166|1166.4|1165.8|1359
1648030350000|2022-03-23 10:12:30||1166.2||1166||1166.2||1166|310
1648030360000|2022-03-23 10:12:40|1166.6|1166.2|1166.8|1166.2|1166.8|1166.2|1166.6|1166.2|18
1648030370000|2022-03-23 10:12:50|1166.6|1166.4|1166.8|1166.2|1166.8|1166.6|1166.6|1166.2|3907
1648030380000|2022-03-23 10:13:00|1167|1166.4|1166.6|1166.2|1167|1166.4|1166.6|1166.2|2500
1648030390000|2022-03-23 10:13:10|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|826
1648030400000|2022-03-23 10:13:20|1166.4|1166|1166.6|1166|1166.6|1166.2|1166.2|1165.6|10762
1648030410000|2022-03-23 10:13:30|1166.8|1166.2|1167.2|1166.6|1167.2|1166.6|1166.6|1166.2|612
1648030420000|2022-03-23 10:13:40|1167|1167|1166.8|1166.2|1167.2|1167|1166.8|1166.2|5046
1648030440000|2022-03-23 10:14:00|1166.6|1166|1166.4|1166|1166.6|1166|1166.4|1165.8|3062
1648030450000|2022-03-23 10:14:10|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1166|1165.6|1578
1648030460000|2022-03-23 10:14:20|1165.6|1165.4|1165.6|1165|1166|1165.6|1165.6|1165|15918
1648030470000|2022-03-23 10:14:30|1165.4|1164.8|1165.4|1165|1165.4|1165|1165.4|1164.8|0
1648030480000|2022-03-23 10:14:40||1164.8||1165||1165||1164.8|0
1648030490000|2022-03-23 10:14:50|1165.2|1164.8|1165|1164.6|1165.2|1165|1165|1164.6|1819
1648030500000|2022-03-23 10:15:00||1164.4||1164.4||1164.6||1164.4|0
1648030510000|2022-03-23 10:15:10|1164.8|1164.2|1164.6|1164|1164.8|1164.4|1164.4|1164|8265
1648030520000|2022-03-23 10:15:20|1164.4|1164.2|1164.6|1164|1164.6|1164.2|1164.4|1164|1241
1648030530000|2022-03-23 10:15:30|1164.4|1163.8|1164|1163.6|1164.6|1164|1164|1163.4|7849
1648030540000|2022-03-23 10:15:40|1164.2|1163.8|1164|1163.4|1164.2|1163.8|1164|1163.4|150
1648030550000|2022-03-23 10:15:50|1163.8||1164||1164||1163.8||0
1648030560000|2022-03-23 10:16:00|1164.2|1163.6|1163.8|1163.2|1164.2|1163.8|1163.6|1163|1011
1648030570000|2022-03-23 10:16:10|1163.6|1163.4|1164|1163.6|1164|1163.8|1163.6|1163.2|3921
1648030580000|2022-03-23 10:16:20|1164.2|1163.8|1165|1164.4|1165|1164.6|1164.2|1163.8|6152
1648030590000|2022-03-23 10:16:30||1164.6||1164.4||1164.6||1164.4|0
1648030600000|2022-03-23 10:16:40|1164.8|1164.2|1165|1164.4|1165|1164.4|1164.6|1164.2|2189
1648030610000|2022-03-23 10:16:50|1164.8|1164.6|1165|1164.6|1165.2|1164.6|1164.8|1164.4|2186
1648030620000|2022-03-23 10:17:00|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.8|937
1648030630000|2022-03-23 10:17:10|1165.4|1165.2|1165.6|1165|1165.8|1165.4|1165.2|1165|2318
1648030640000|2022-03-23 10:17:20|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|1165.6|1165|0
1648030650000|2022-03-23 10:17:30|1166|1165.4|1166|1165.6|1166|1165.6|1166|1165.4|0
1648030660000|2022-03-23 10:17:40|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|369
1648030680000|2022-03-23 10:18:00|1166.2|1165.8|1165.8|1165.2|1166.2|1165.8|1165.6|1165|7560
1648030690000|2022-03-23 10:18:10|1166|1165.4|1166.4|1165.8|1166.4|1166|1165.8|1165.4|840
1648030710000|2022-03-23 10:18:30|1166.2|1165.6|1166.4|1166|1166.4|1166|1166.2|1165.6|0
1648030720000|2022-03-23 10:18:40|||||||||685
1648030730000|2022-03-23 10:18:50|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.6|10857
1648030740000|2022-03-23 10:19:00|1166.4|1165.6|1166.4|1165.8|1166.6|1166.2|1166.2|1165.6|330
1648030750000|2022-03-23 10:19:10|1166.2|1165.6|1166|1165.4|1166.4|1165.8|1166|1165.4|0
1648030760000|2022-03-23 10:19:20|1165.8|1165.6|1166.2|1165.8|1166.4|1166|1165.8|1165.4|2281
1648030770000|2022-03-23 10:19:30|1166.4|1166|1166.8|1166.2|1166.8|1166.4|1166.4|1166|446
1648030780000|2022-03-23 10:19:40|1166.6|1166|1166.6|1166|1166.6|1166.2|1166.4|1165.8|2915
1648030790000|2022-03-23 10:19:50|1166.4|1165.8|1166.2|1165.6|1166.4|1166|1166.2|1165.6|0
1648030800000|2022-03-23 10:20:00||1165.8||1165.8||1165.8||1165.6|0
1648030810000|2022-03-23 10:20:10|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.6|1165.2|439
1648030820000|2022-03-23 10:20:20|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|0
1648030840000|2022-03-23 10:20:40|1165.6|1165.2|1165.6|1165.2|1165.8|1165.2|1165.6|1165|1064
1648030850000|2022-03-23 10:20:50|1165.4|1165|1166|1165.4|1166|1165.4|1165.4|1165|233
1648030860000|2022-03-23 10:21:00||1165.6||1165.4||1165.6||1165.4|0
1648030870000|2022-03-23 10:21:10|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|50
1648030880000|2022-03-23 10:21:20|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|171
1648030890000|2022-03-23 10:21:30|1166.2|1165.8|1166.2|1165.8|1166.4|1165.8|1166.2|1165.8|422
1648030900000|2022-03-23 10:21:40|1166.6|1166|1166.8|1166.4|1167.2|1166.8|1166.6|1166|4784
1648030920000|2022-03-23 10:22:00|1166.6|1166.2|1166.6|1166.2|1166.8|1166.2|1166.6|1166.2|3441
1648030930000|2022-03-23 10:22:10|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.6|1166.2|11812
1648030940000|2022-03-23 10:22:20|1166.8||1167||1167||1166.8||6226
1648030970000|2022-03-23 10:22:50|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|1741
1648030990000|2022-03-23 10:23:10|1167.2|1166.8|1167|1166.6|1167.4|1166.8|1167|1166.6|1960
1648031000000|2022-03-23 10:23:20|1167.2||1167||1167.2||1167||0
1648031020000|2022-03-23 10:23:40|1166.8||1167||1167||1166.8||3500
1648031030000|2022-03-23 10:23:50|1166.8|1166.4|1166.2|1165.6|1166.8|1166.4|1166.2|1165.6|12308
1648031040000|2022-03-23 10:24:00|1166|1165.8|1166.2|1166|1166.4|1166|1166|1165.8|2101
1648031050000|2022-03-23 10:24:10||1165.8||1165.8||1165.8||1165.8|0
1648031060000|2022-03-23 10:24:20|1166|1165.6|1165.4|1165|1166.2|1165.6|1165.4|1165|20331
1648031070000|2022-03-23 10:24:30|1165.2|1164.8|1165.4|1164.8|1165.4|1164.8|1165.2|1164.8|15062
1648031080000|2022-03-23 10:24:40|1165.2|1165|1165.6|1165|1165.6|1165.2|1165.2|1165|2577
1648031090000|2022-03-23 10:24:50|1165.8|1165.2|1165.6|1165.2|1166|1165.6|1165.6|1165.2|1399
1648031100000|2022-03-23 10:25:00|1165.4|1165|1165.8|1165.2|1165.8|1165.2|1165.4|1165|600
1648031110000|2022-03-23 10:25:10|1166|1165.4|1166.2|1165.6|1166.4|1166|1165.8|1165.4|3563
1648031120000|2022-03-23 10:25:20|1166|1166|1166.2|1165.8|1166.2|1166|1166|1165.6|1000
1648031130000|2022-03-23 10:25:30|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1166|0
1648031140000|2022-03-23 10:25:40|1166.6||1166.4||1166.6||1166.4||0
1648031150000|2022-03-23 10:25:50|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.6|1949
1648031160000|2022-03-23 10:26:00|1166.4|1166|1166.8|1166.4|1166.8|1166.4|1166.4|1166|1
1648031170000|2022-03-23 10:26:10|1167|1166.6|1167|1166.6|1167.2|1166.8|1166.8|1166.6|2162
1648031180000|2022-03-23 10:26:20|1167.2|1166.8|1167.2|1166.8|1167.6|1167.2|1167|1166.6|3181
1648031190000|2022-03-23 10:26:30|1167|1166.6|1167|1166.4|1167|1166.6|1167|1166.4|3281
1648031200000|2022-03-23 10:26:40|1167.2|1166.6|1167.2|1166.6|1167.6|1167|1167|1166.6|12650
1648031230000|2022-03-23 10:27:10|1167||1167.2||1167.2||1167||0
1648031240000|2022-03-23 10:27:20|1167.4|1166.8|1167.4|1167|1167.4|1167|1167.4|1166.8|0
1648031260000|2022-03-23 10:27:40|1167.6|1167.2|1168|1167.6|1168.4|1168|1167.6|1167.2|1111
1648031270000|2022-03-23 10:27:50|1167.8|1167.4|1167.4|1167|1167.8|1167.4|1167.4|1167|540
1648031280000|2022-03-23 10:28:00|1167.2|1166.8|1167.2|1166.6|1167.2|1166.8|1167|1166.6|643
1648031290000|2022-03-23 10:28:10|1167||1167||1167||1167||0
1648031300000|2022-03-23 10:28:20|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166|5134
1648031310000|2022-03-23 10:28:30||1166.4||1166.4||1166.4||1166.4|0
1648031340000|2022-03-23 10:29:00||1166.2||1166.2||1166.4||1166|1653
1648031380000|2022-03-23 10:29:40|||||||||550
1648031410000|2022-03-23 10:30:10|1166.8|1166.6|1166.2|1165.8|1167|1166.6|1166.2|1165.8|3610
1648031420000|2022-03-23 10:30:20|1166.4|1165.6|1165.8|1165.2|1166.4|1165.6|1165.8|1165.2|0
1648031430000|2022-03-23 10:30:30|1166|1165.4|1166.6|1166|1166.6|1166|1166|1165.4|257
1648031450000|2022-03-23 10:30:50|1166.4|1166.2|1166.8|1166.2|1166.8|1166.2|1166.4|1166.2|34
1648031460000|2022-03-23 10:31:00|1166.6|1166|1167.2|1166.6|1167.4|1167|1166.6|1166|1132
1648031470000|2022-03-23 10:31:10|1167.4|1166.8|1167.4|1166.8|1167.4|1166.8|1167.4|1166.8|0
1648031480000|2022-03-23 10:31:20|1167.6|1167|1168.2|1167.6|1168.2|1167.8|1167.6|1167|0
1648031490000|2022-03-23 10:31:30|1168.4|1167.8|1168.6|1168|1168.8|1168.2|1168.4|1167.8|0
1648031500000|2022-03-23 10:31:40|1168.4||1168.4||1168.6||1168.4||0
1648031510000|2022-03-23 10:31:50|1168.6||1168.6||1168.6||1168.6||0
1648031520000|2022-03-23 10:32:00|1168.4|1168.2|1168.4|1167.8|1168.4|1168.2|1168.4|1167.8|0
1648031530000|2022-03-23 10:32:10|1168.2|1167.6|1168.4|1168.2|1168.6|1168.4|1168|1167.4|15088
1648031540000|2022-03-23 10:32:20|1168.6|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|32
1648031550000|2022-03-23 10:32:30|1169|1168.6|1169.6|1169|1169.6|1169|1169|1168.6|1457
1648031560000|2022-03-23 10:32:40|1169.4||1169.6||1169.6||1169.4||0
1648031580000|2022-03-23 10:33:00|1169.4||1169.4||1169.4||1169.4||0
1648031600000|2022-03-23 10:33:20|1169.6|1169.4|1170.4|1170|1170.6|1170.2|1169.6|1169.4|13972
1648031610000|2022-03-23 10:33:30|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|2211
1648031620000|2022-03-23 10:33:40|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|3560
1648031650000|2022-03-23 10:34:10|1170|1169.6|1170|1169.4|1170.2|1169.6|1170|1169.4|388
1648031660000|2022-03-23 10:34:20|1169.8|1169.2|1170|1169.6|1170|1169.6|1169.4|1168.8|3744
1648031670000|2022-03-23 10:34:30|1170.2|1169.8|1170.8|1170.4|1170.8|1170.4|1170.2|1169.8|445
1648031680000|2022-03-23 10:34:40|1170.6|1170.2|1170.8|1170.2|1170.8|1170.4|1170.4|1170|5925
1648031690000|2022-03-23 10:34:50|1170.6|1170|1170.6|1170|1170.6|1170|1170.4|1170|0
1648031700000|2022-03-23 10:35:00|1170.4|1169.8|1169.8|1169.4|1170.4|1169.8|1169.8|1169.2|600
1648031710000|2022-03-23 10:35:10|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|0
1648031720000|2022-03-23 10:35:20||1169.4||1169.4||1169.6||1169.4|650
1648031730000|2022-03-23 10:35:30|1170.2|1169.6|1169.2|1168.6|1170.4|1170|1169.2|1168.6|9962
1648031740000|2022-03-23 10:35:40|1169.4|1168.8|1169.6|1169.2|1169.8|1169.2|1169.4|1168.8|2400
1648031750000|2022-03-23 10:35:50|1169.8|1169|1170|1169.4|1170|1169.4|1169.6|1169|0
1648031760000|2022-03-23 10:36:00|1169.8|1169.6|1169.6|1169.2|1170|1169.6|1169.6|1169.2|0
1648031770000|2022-03-23 10:36:10|1169.8|1169.4|1170|1169.4|1170|1169.4|1169.8|1169.4|0
1648031780000|2022-03-23 10:36:20|1170.2|1169.6|1169.8|1169.4|1170.4|1169.8|1169.8|1169.4|417
1648031810000|2022-03-23 10:36:50|1169.6|1169.2|1170.4|1169.8|1170.4|1170|1169.4|1169|10801
1648031830000|2022-03-23 10:37:10|1170.2|1169.6|1169.2|1168.8|1170.2|1169.6|1169|1168.6|27248
1648031840000|2022-03-23 10:37:20|1169|1168.6|1169|1168.4|1169|1168.6|1168.8|1168.2|1995
1648031850000|2022-03-23 10:37:30|1169.2|1168.6|1169.6|1169|1169.8|1169.2|1169.2|1168.6|6
1648031860000|2022-03-23 10:37:40|1169.8|1169.2|1170.4|1169.8|1170.4|1169.8|1169.8|1169.2|6699
1648031870000|2022-03-23 10:37:50|1170.2||1170.2||1170.4||1170.2||0
1648031880000|2022-03-23 10:38:00|1170.4|1169.6|1169.4|1169|1170.4|1169.6|1169.4|1169|5143
1648031890000|2022-03-23 10:38:10|1169.2|1168.8|1169.4|1168.8|1169.4|1169|1169|1168.6|2085
1648031900000|2022-03-23 10:38:20|1169.2||1169.2||1169.2||1169.2||788
1648031920000|2022-03-23 10:38:40|1169.4|1169|1169.4|1168.8|1169.6|1169.2|1169.4|1168.8|983
1648031930000|2022-03-23 10:38:50|1169.6|1169|1169.4|1168.8|1169.6|1169|1169.2|1168.8|0
1648031940000|2022-03-23 10:39:00|1169.2||1169.2||1169.2||1169.2||0
1648031950000|2022-03-23 10:39:10|1169.4||1169.4||1169.4||1169.2||0
1648031960000|2022-03-23 10:39:20|1169.6|1169|1169.4|1169|1169.6|1169.2|1169.4|1169|480
1648031970000|2022-03-23 10:39:30|1169.6||1169.4||1169.6||1169.4||0
1648031980000|2022-03-23 10:39:40|1169.2|1168.8|1169.2|1169|1169.6|1169|1169.2|1168.8|7790
1648031990000|2022-03-23 10:39:50|1169.4|1168.8|1169|1168.4|1169.4|1168.8|1169|1168.4|1171
1648032000000|2022-03-23 10:40:00|1168.8|1168.6|1168.8|1168.2|1168.8|1168.6|1168.8|1168.2|0
1648032010000|2022-03-23 10:40:10|1169|1168.4|1169.4|1168.8|1169.6|1169|1169|1168.4|572
1648032020000|2022-03-23 10:40:20|1169.2|1169|1169.4|1169|1169.4|1169|1169.2|1169|0
1648032030000|2022-03-23 10:40:30|1169.6|1169.2|1170|1169.4|1170|1169.6|1169.6|1169.2|694
1648032040000|2022-03-23 10:40:40|1170.2|1169.6|1170.6|1170|1170.6|1170|1170|1169.6|426
1648032050000|2022-03-23 10:40:50|1170.8|1170.2|1170.4|1170|1171|1170.4|1170.4|1170|0
1648032060000|2022-03-23 10:41:00|1170.6||1170.6||1170.6||1170.4||0
1648032070000|2022-03-23 10:41:10|1170.4||1170.4||1170.4||1170.4||0
1648032080000|2022-03-23 10:41:20|1170.6||1170.6||1170.6||1170.6||0
1648032090000|2022-03-23 10:41:30|1170.4|1169.8|1170|1169.4|1170.4|1169.8|1170|1169.4|9475
1648032100000|2022-03-23 10:41:40|1170.2|1169.6|1170.4|1169.8|1170.6|1170|1170.2|1169.6|457
1648032110000|2022-03-23 10:41:50|1170.6|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1169.8|1000
1648032120000|2022-03-23 10:42:00|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.4|1169.8|1308
1648032130000|2022-03-23 10:42:10|1170.6|1170|1170.6|1170.2|1170.8|1170.4|1170.6|1170|1122
1648032140000|2022-03-23 10:42:20|1170.4|1170|1170.6|1170.2|1170.8|1170.4|1170.4|1170|0
1648032150000|2022-03-23 10:42:30|1170.8|1170.4|1169.8|1169.2|1170.8|1170.4|1169.8|1169.2|1165
1648032160000|2022-03-23 10:42:40|1169.6|1169|1169.4|1168.8|1169.6|1169.2|1169.2|1168.8|4725
1648032170000|2022-03-23 10:42:50|1169.2|1168.6|1168.8|1168.4|1169.2|1168.6|1168.6|1168|1500
1648032180000|2022-03-23 10:43:00|1169||1169||1169||1168.8||0
1648032190000|2022-03-23 10:43:10|1168.8|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.6|0
1648032200000|2022-03-23 10:43:20|1169.2|1168.8|1169.2|1168.8|1169.4|1168.8|1169.2|1168.8|0
1648032210000|2022-03-23 10:43:30|1169.4|1169|1170.4|1169.8|1170.4|1169.8|1169.4|1169|36
1648032220000|2022-03-23 10:43:40|1170.2|1169.6|1170.6|1170.2|1170.6|1170.2|1170|1169.4|1434
1648032230000|2022-03-23 10:43:50|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1170|0
1648032240000|2022-03-23 10:44:00|1170.6|1169.8|1170.2|1169.6|1170.6|1169.8|1170|1169.6|2646
1648032250000|2022-03-23 10:44:10|1170|1169.4|1170.2|1169.8|1170.2|1169.8|1169.8|1169.4|5989
1648032260000|2022-03-23 10:44:20|1170.4|1169.6|1171|1170.6|1171|1170.6|1170.4|1169.6|4953
1648032270000|2022-03-23 10:44:30|1170.8|1170.4|1170.8|1170.6|1170.8|1170.6|1170.8|1170.2|1591
1648032280000|2022-03-23 10:44:40|1171|1170.8|1171|1170.4|1171|1170.8|1170.8|1170.2|1678
1648032290000|2022-03-23 10:44:50|1171.2|1170.6|1171.4|1170.8|1171.4|1171|1171.2|1170.6|816
1648032300000|2022-03-23 10:45:00|1171.2|1170.6|1170.8|1170.4|1171.2|1170.6|1170.8|1170.4|367
1648032310000|2022-03-23 10:45:10|1171|1170.6|1171.2|1170.6|1171.2|1170.6|1170.8|1170.6|0
1648032320000|2022-03-23 10:45:20|1171|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|354
1648032330000|2022-03-23 10:45:30|1170.8||1171||1171||1170.8||0
1648032350000|2022-03-23 10:45:50|1171.2|1170.8|1171.6|1171.2|1171.6|1171.2|1171.2|1170.8|8
1648032360000|2022-03-23 10:46:00|1171.8|1171|1172|1171.6|1172.2|1171.6|1171.8|1171|2998
1648032370000|2022-03-23 10:46:10||1171.4||1171.6||1171.6||1171.4|0
1648032380000|2022-03-23 10:46:20|1171.8|1171.8|1172.4|1172|1172.6|1172.2|1171.8|1171.6|1348
1648032390000|2022-03-23 10:46:30|1172.6|1171.8|1172.4|1172|1172.6|1172.2|1172.4|1171.8|0
1648032400000|2022-03-23 10:46:40|1172.6|1171.8|1172.4|1171.8|1172.6|1171.8|1172.4|1171.8|0
1648032410000|2022-03-23 10:46:50|1172.2|1171.6|1172|1171.6|1172.8|1172.4|1172|1171.6|4893
1648032420000|2022-03-23 10:47:00|1172.2|1171.4|1171|1170.4|1172.2|1171.4|1171|1170.4|975
1648032430000|2022-03-23 10:47:10|1170.8|1170.6|1170.8|1170.4|1171.2|1170.6|1170.6|1170.2|732
1648032440000|2022-03-23 10:47:20|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|0
1648032450000|2022-03-23 10:47:30|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|0
1648032460000|2022-03-23 10:47:40|1171.4|1171|1171.4|1171|1171.8|1171.2|1170.8|1170.2|5807
1648032470000|2022-03-23 10:47:50|||||||||60
1648032490000|2022-03-23 10:48:10|1171.6||1171.4||1171.6||1171.4||0
1648032500000|2022-03-23 10:48:20||1171.2||1171.2||1171.2||1171.2|0
1648032510000|2022-03-23 10:48:30|1171.2|1171|1171.2|1170.6|1171.4|1171|1171|1170.6|1212
1648032520000|2022-03-23 10:48:40|1171.4|1170.8|1171.2|1171|1171.4|1171|1171.2|1170.8|0
1648032530000|2022-03-23 10:48:50|1171.4|1171.2|1171.8|1171.2|1172|1171.4|1171.4|1171.2|10
1648032540000|2022-03-23 10:49:00|1171.6|1171|1171.2|1170.6|1171.6|1171|1171.2|1170.6|0
1648032550000|2022-03-23 10:49:10|1171|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.4|0
1648032560000|2022-03-23 10:49:20||1170.6||1170.6||1170.6||1170.6|0
1648032570000|2022-03-23 10:49:30||1170.8||1170.8||1170.8||1170.8|0
1648032580000|2022-03-23 10:49:40|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1648032590000|2022-03-23 10:49:50|1171.6|1171.2|1171|1170.6|1171.6|1171.2|1171|1170.4|2550
1648032600000|2022-03-23 10:50:00|1170.8|1170.4|1171|1170.4|1171|1170.4|1170.8|1170.2|126
1648032610000|2022-03-23 10:50:10|1171.2|1170.6|1171.4|1171|1171.4|1171|1171.2|1170.6|614
1648032620000|2022-03-23 10:50:20|1171.6|1170.8|1171.8|1171.2|1172|1171.6|1171.6|1170.8|1874
1648032630000|2022-03-23 10:50:30||1171.4||1171.2||1171.4||1171.2|0
1648032640000|2022-03-23 10:50:40|1171.6||1171.6||1171.6||1171.4||0
1648032650000|2022-03-23 10:50:50|1171.4|1171|1171.4|1171|1171.6|1171.2|1171.4|1171|500
1648032660000|2022-03-23 10:51:00||1170.8||1171||1171||1170.8|0
1648032670000|2022-03-23 10:51:10|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1170.8|1170.6|2758
1648032680000|2022-03-23 10:51:20|1170.8|1170.4|1170|1169.6|1170.8|1170.4|1170|1169.6|2435
1648032690000|2022-03-23 10:51:30|1170.2|1169.4|1170|1169.4|1170.2|1169.8|1170|1169.4|501
1648032700000|2022-03-23 10:51:40|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|1170|1169.6|0
1648032710000|2022-03-23 10:51:50|1170|1169.4|1170|1169.4|1170|1169.6|1169.8|1169.4|0
1648032720000|2022-03-23 10:52:00|1169.8|1169.2|1170|1169.6|1170|1169.6|1169.6|1169.2|18
1648032730000|2022-03-23 10:52:10|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|0
1648032740000|2022-03-23 10:52:20||1169.2||1169.4||1169.4||1169.2|0
1648032750000|2022-03-23 10:52:30|1170|1169.6|1170|1169.6|1170.2|1169.6|1169.6|1169|11974
1648032760000|2022-03-23 10:52:40|1170.2|1169.8|1170.2|1169.6|1170.8|1170.2|1170.2|1169.6|1150
1648032770000|2022-03-23 10:52:50|1170||1170||1170||1170||0
1648032780000|2022-03-23 10:53:00|1170.2|1169.4|1170.2|1169.8|1170.4|1170|1169.8|1169.4|5905
1648032790000|2022-03-23 10:53:10|1170.4|1169.6|1170|1169.6|1170.4|1170|1170|1169.4|2270
1648032800000|2022-03-23 10:53:20|1170.2|1169.4|1170.2|1170|1170.4|1170|1170.2|1169.4|89
1648032810000|2022-03-23 10:53:30|1170.4|1169.8|1170.4|1169.8|1170.4|1169.8|1170.4|1169.8|153
1648032820000|2022-03-23 10:53:40|1170.2|1169.6|1170.6|1170|1170.6|1170.2|1170.2|1169.6|1430
1648032830000|2022-03-23 10:53:50|1170.4|1169.8|1170|1169.6|1170.4|1169.8|1170|1169.6|0
1648032840000|2022-03-23 10:54:00|1169.8|1169.4|1169.2|1168.8|1170|1169.4|1168|1167.6|63658
1648032850000|2022-03-23 10:54:10|1169|1168.6|1166.4|1165.8|1169|1168.6|1165.8|1165.2|166646
1648032860000|2022-03-23 10:54:20|1166.2|1165.6|1165.6|1165.2|1166.4|1165.8|1165.2|1164.8|34368
1648032870000|2022-03-23 10:54:30|1165.8|1165.4|1165|1164.6|1165.8|1165.6|1165|1164.6|9833
1648032880000|2022-03-23 10:54:40|1164.8|1164.4|1165|1164.6|1165.2|1164.6|1164.6|1164|11060
1648032890000|2022-03-23 10:54:50|1165.2|1164.8|1167.2|1166.4|1167.2|1166.4|1165.2|1164.8|3594
1648032900000|2022-03-23 10:55:00|1166.8|1166.6|1167|1166.4|1167.2|1166.8|1166.6|1166.4|3827
1648032910000|2022-03-23 10:55:10|1166.8||1166.8||1167||1166.8||500
1648032920000|2022-03-23 10:55:20|1167|1166.6|1167|1166.4|1167.6|1167|1167|1166.4|5949
1648032930000|2022-03-23 10:55:30|1166.8|1166.2|1167.4|1166.8|1167.4|1166.8|1166.2|1165.8|5326
1648032940000|2022-03-23 10:55:40|1167.2||1167.2||1167.2||1167.2||0
1648032950000|2022-03-23 10:55:50|1167.4||1167.4||1167.4||1167.4||0
1648032960000|2022-03-23 10:56:00|1167.6|1167|1166.8|1166.2|1167.6|1167|1166.8|1166.2|0
1648032970000|2022-03-23 10:56:10|1166.6||1166.6||1166.6||1166.6||0
1648032980000|2022-03-23 10:56:20|1166.4|1166|1167.6|1167|1167.8|1167.4|1166.4|1165.8|13592
1648032990000|2022-03-23 10:56:30|1167.2|1166.8|1167.4|1166.8|1167.6|1166.8|1167.2|1166.8|600
1648033000000|2022-03-23 10:56:40|1167.6|1167|1168.4|1167.8|1168.4|1167.8|1167.6|1167|0
1648033010000|2022-03-23 10:56:50|1168.2|1167.6|1168.4|1168|1169|1168.4|1168.2|1167.6|1917
1648033030000|2022-03-23 10:57:10|1168.2|1167.8|1167.8|1167.2|1168.2|1167.8|1167.8|1167|5585
1648033040000|2022-03-23 10:57:20|1168||1167.8||1168||1167.6||600
1648033050000|2022-03-23 10:57:30|1167.6|1167|1167.4|1166.6|1167.6|1167.2|1167.2|1166.6|5406
1648033060000|2022-03-23 10:57:40|1167.6|1167|1167.6|1167|1167.6|1167|1167.6|1167|0
1648033070000|2022-03-23 10:57:50|1167.4|1167.2|1167.8|1167.2|1167.8|1167.4|1167.4|1167|1019
1648033080000|2022-03-23 10:58:00|1168|1167.4|1168|1167.4|1168|1167.4|1168|1167.4|1733
1648033090000|2022-03-23 10:58:10|1168.2|1167.6|1168.2|1167.8|1168.4|1167.8|1168|1167.6|26
1648033100000|2022-03-23 10:58:20|1168.4|1167.6|1168.8|1168.2|1168.8|1168.2|1168.4|1167.6|994
1648033110000|2022-03-23 10:58:30|1169|1168.6|1168.8|1168|1169|1168.6|1168.8|1168|2155
1648033120000|2022-03-23 10:58:40|1168.6|1168.2|1168.4|1168|1168.6|1168.4|1168.4|1168|0
1648033130000|2022-03-23 10:58:50|1168.2|1167.8|1168.2|1167.6|1168.2|1168|1168.2|1167.4|1328
1648033150000|2022-03-23 10:59:10|1168|1167.8|1168.6|1168|1168.6|1168|1168|1167.8|766
1648033170000|2022-03-23 10:59:30|1168.4|1167.8|1169.2|1168.6|1169.6|1169.2|1168.4|1167.8|9209
1648033180000|2022-03-23 10:59:40|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|1169.4|1168.6|0
1648033190000|2022-03-23 10:59:50|1169.6|1169|1169.8|1169.4|1170|1169.6|1169.6|1169|2
1648033200000|2022-03-23 11:00:00|1170.2|1169.6|1170.6|1170|1171|1170.2|1170.2|1169.6|2633
1648033210000|2022-03-23 11:00:10|1170.8|1170.2|1171|1170.4|1171.2|1170.8|1170.8|1170.2|4468
1648033220000|2022-03-23 11:00:20|1171.2|1170.6|1171.2|1170.8|1171.4|1171|1171|1170.4|2134
1648033230000|2022-03-23 11:00:30|1171|1170.6|1171.2|1170.6|1171.2|1170.6|1171|1170.6|0
1648033240000|2022-03-23 11:00:40|1171|1170.4|1171.2|1170.8|1171.2|1170.8|1170.8|1170.4|4011
1648033250000|2022-03-23 11:00:50|1171|1170.6|1171|1170.4|1171|1170.6|1171|1170.4|2289
1648033260000|2022-03-23 11:01:00|1170.8|1170.6|1171|1170.4|1171|1170.6|1170.8|1170.4|396
1648033270000|2022-03-23 11:01:10|1170.8|1170.6|1170.6|1170.2|1170.8|1170.6|1170.4|1170.2|2527
1648033280000|2022-03-23 11:01:20|1170.8|1170.4|1170.8|1170.2|1171|1170.6|1170.8|1170.2|4068
1648033290000|2022-03-23 11:01:30|1170.6|1170|1170.2|1169.6|1170.6|1170|1170.2|1169.6|1661
1648033300000|2022-03-23 11:01:40|1170|1169.4|1170.4|1169.8|1170.6|1170|1169.8|1169.4|5240
1648033310000|2022-03-23 11:01:50|1170.6|1170|1170.6|1170|1170.6|1170|1170.6|1170|0
1648033320000|2022-03-23 11:02:00|1170.4|1169.8|1170.2|1169.8|1170.4|1169.8|1170.2|1169.6|0
1648033330000|2022-03-23 11:02:10|1170|1169.6|1169.8|1169.4|1170|1169.8|1169.8|1169.2|0
1648033340000|2022-03-23 11:02:20|1170|1169.6|1170.2|1169.6|1170.2|1169.8|1170|1169.6|0
1648033350000|2022-03-23 11:02:30|1170|1169.4|1170.2|1169.8|1170.2|1169.8|1169.8|1169.4|500
1648033360000|2022-03-23 11:02:40||1169.6||1169.6||1169.6||1169.6|0
1648033370000|2022-03-23 11:02:50|1170|1169.8|1169.6|1169.2|1170|1169.8|1169.6|1169|940
1648033380000|2022-03-23 11:03:00|1169.8|1169|1170|1169.6|1170|1169.6|1169.2|1168.8|8526
1648033400000|2022-03-23 11:03:20|1170.2||1170.2||1170.2||1170.2||0
1648033420000|2022-03-23 11:03:40|1170|1169.4|1169.8|1169.2|1170|1169.4|1169.8|1169.2|1622
1648033430000|2022-03-23 11:03:50|1170|1169.6|1170.4|1170|1170.6|1170|1170|1169.2|384
1648033440000|2022-03-23 11:04:00|1170.6|1169.8|1170|1169.4|1170.6|1169.8|1169.8|1169.2|0
1648033450000|2022-03-23 11:04:10|1169.8|1169.2|1170|1169.4|1170|1169.4|1169.6|1169.2|600
1648033460000|2022-03-23 11:04:20|1169.8||1169.8||1170||1169.8||0
1648033470000|2022-03-23 11:04:30|1169.6|1169.6|1169.8|1169.4|1170|1169.6|1169.6|1169.4|2137
1648033480000|2022-03-23 11:04:40|1169.6||1169.8||1169.8||1169.6||0
1648033490000|2022-03-23 11:04:50|1169.6||1169.6||1169.6||1169.6||0
1648033500000|2022-03-23 11:05:00|1169.4|1169.2|1169.4|1168.8|1169.4|1169.4|1169.2|1168.8|788
1648033510000|2022-03-23 11:05:10|1169.6|1169|1169.6|1169.2|1169.6|1169.2|1169.6|1169|383
1648033520000|2022-03-23 11:05:20||1169||1169||1169||1169|0
1648033530000|2022-03-23 11:05:30|1169.4||1169.6||1169.6||1169.2||1110
1648033540000|2022-03-23 11:05:40|1169.8|1169.2|1169.8|1169.4|1170.2|1169.6|1169.8|1169.2|1199
1648033550000|2022-03-23 11:05:50|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1734
1648033560000|2022-03-23 11:06:00|1169.4|1169|1169.4|1168.8|1169.4|1169|1169.2|1168.8|2224
1648033570000|2022-03-23 11:06:10|1169.2||1169.4||1169.4||1169.2||450
1648033580000|2022-03-23 11:06:20|1169.6|1169|1169.2|1168.8|1169.6|1169.2|1169.2|1168.8|1205
1648033590000|2022-03-23 11:06:30|1168.8|1168.6|1168.6|1168.2|1168.8|1168.6|1168.6|1168|2429
1648033600000|2022-03-23 11:06:40|1168.8|1168.4|1168.8|1168.2|1168.8|1168.4|1168.6|1168.2|0
1648033610000|2022-03-23 11:06:50|1168.6|1168|1168.8|1168.2|1168.8|1168.2|1168.6|1168|0
1648033620000|2022-03-23 11:07:00|1168.6|1168|1168.4|1168|1168.6|1168|1168.4|1168|0
1648033630000|2022-03-23 11:07:10|1168.2|1167.8|1167.4|1167|1168.2|1167.8|1167.2|1166.8|2755
1648033640000|2022-03-23 11:07:20|1167.6|1167.2|1168|1167.4|1168|1167.4|1167.4|1167.2|2
1648033650000|2022-03-23 11:07:30|1167.8|1167.2|1168|1167.6|1168|1167.6|1167.8|1167.2|0
1648033660000|2022-03-23 11:07:40|1168.2|1167.8|1168.4|1167.8|1168.4|1168|1168.2|1167.8|1486
1648033670000|2022-03-23 11:07:50|1168.2|1168|1168.6|1168|1168.8|1168.4|1168.2|1168|1979
1648033680000|2022-03-23 11:08:00|1168.4|1167.8|1168|1167.6|1168.4|1167.8|1168|1167.4|9030
1648033690000|2022-03-23 11:08:10|1168.2|1167.4|1168.2|1167.6|1168.2|1167.6|1168|1167.4|82
1648033700000|2022-03-23 11:08:20|1168|1167.4|1168.2|1167.8|1168.2|1167.8|1167.8|1167.2|1843
1648033710000|2022-03-23 11:08:30|1168|1167.6|1168.8|1168.2|1169|1168.4|1168|1167.4|8374
1648033720000|2022-03-23 11:08:40|1168.6|1168|1168.4|1168|1168.6|1168|1168.4|1168|0
1648033730000|2022-03-23 11:08:50||1167.8||1167.8||1167.8||1167.8|0
1648033750000|2022-03-23 11:09:10|1168.2|1168|1168.4|1167.8|1168.4|1168|1168|1167.8|1566
1648033760000|2022-03-23 11:09:20|1168.2|1168|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1648033770000|2022-03-23 11:09:30|1168.2|1167.8|1167.6|1167|1168.2|1167.8|1167.4|1167|4983
1648033780000|2022-03-23 11:09:40|1167.4|1166.8|1167.2|1166.6|1167.6|1167|1166.8|1166.4|3086
1648033790000|2022-03-23 11:09:50|1167|1166.4|1166.4|1166|1167|1166.4|1166.4|1165.8|2510
1648033800000|2022-03-23 11:10:00|1166.6|1166.2|1167|1166.4|1167.2|1166.8|1166.6|1166.2|3067
1648033820000|2022-03-23 11:10:20|1167.2|1166.6|1167.4|1166.8|1167.4|1167|1167|1166.6|13543
1648033830000|2022-03-23 11:10:30|1167.2|1166.6|1167.2|1166.8|1167.4|1166.8|1167|1166.6|366
1648033840000|2022-03-23 11:10:40|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.6|1
1648033850000|2022-03-23 11:10:50|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|0
1648033860000|2022-03-23 11:11:00|1167.2|1166.8|1167|1166.6|1167.4|1167|1167|1166.6|1743
1648033870000|2022-03-23 11:11:10|1166.8|1166.4|1166.4|1166|1166.8|1166.4|1166.4|1166|1331
1648033880000|2022-03-23 11:11:20|1166.6|1166.2|1166.6|1166|1166.8|1166.4|1166.6|1166|264
1648033890000|2022-03-23 11:11:30|1166.4|1165.8|1166.6|1166|1166.6|1166.2|1165.8|1165.4|9824
1648033900000|2022-03-23 11:11:40|1166.8|1166.2|1167.2|1166.6|1167.2|1166.6|1166.6|1166.2|1412
1648033910000|2022-03-23 11:11:50|1167|1166.4|1166.8|1166.2|1167|1166.4|1166.6|1166.2|0
1648033920000|2022-03-23 11:12:00|1167|1166.4|1167.2|1166.6|1167.2|1166.6|1167|1166.4|0
1648033940000|2022-03-23 11:12:20|1167.4|1166.8|1167.6|1167|1167.6|1167.2|1167.2|1166.8|454
1648033950000|2022-03-23 11:12:30|1167.4|1166.8|1167.4|1167|1167.4|1167|1167.4|1166.8|0
1648033960000|2022-03-23 11:12:40|1167.6|1166.8|1167.4|1166.8|1167.6|1166.8|1167|1166.4|123
1648033970000|2022-03-23 11:12:50|1167.6|1167|1167.4|1167|1167.8|1167.2|1167.4|1166.8|5
1648033980000|2022-03-23 11:13:00|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1648033990000|2022-03-23 11:13:10|1167.8|1167.4|1167.8|1167.2|1168|1167.6|1167.8|1167.2|460
1648034000000|2022-03-23 11:13:20|1167.6|1167.4|1167.6|1167.2|1167.6|1167.4|1167.2|1166.8|20734
1648034020000|2022-03-23 11:13:40|1167.4|1167|1167.4|1167|1167.6|1167|1167.4|1167|1534
1648034040000|2022-03-23 11:14:00|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.4|11083
1648034060000|2022-03-23 11:14:20|1167.2|1166.8|1167.4|1166.8|1167.4|1167|1167|1166.8|1744
1648034070000|2022-03-23 11:14:30|1167.2|1166.6|1169.6|1169|1170.2|1169.8|1166.4|1165.8|140124
1648034080000|2022-03-23 11:14:40|1169.2|1168.8|1168.6|1168|1169.6|1169|1168|1167.4|5656
1648034090000|2022-03-23 11:14:50|1168.8|1168.2|1168.8|1168.2|1169|1168.6|1168.6|1168|0
1648034100000|2022-03-23 11:15:00|1169|1168.4|1169|1168.4|1169|1168.6|1168.6|1168.2|752
1648034110000|2022-03-23 11:15:10|1169.2|1168.6|1169.4|1168.8|1169.4|1168.8|1169|1168.4|1122
1648034120000|2022-03-23 11:15:20|1169.2|1168.6|1168.6|1168.2|1169.2|1168.8|1168.2|1167.6|6320
1648034130000|2022-03-23 11:15:30|1168.2|1168|1168.2|1167.8|1168.6|1168|1168.2|1167.8|1290
1648034140000|2022-03-23 11:15:40|1168|1167.6|1168|1167.6|1168.2|1167.6|1168|1167.4|200
1648034150000|2022-03-23 11:15:50|1167.6|1167.4|1168|1167.6|1168|1167.6|1167.2|1166.8|4485
1648034160000|2022-03-23 11:16:00|1167.8|1167.4|1167.8|1167.2|1167.8|1167.4|1167.6|1167|709
1648034170000|2022-03-23 11:16:10|1168|1167.4|1167.6|1167|1168|1167.8|1167.6|1167|4813
1648034180000|2022-03-23 11:16:20|1167.8|1167.2|1168|1167.4|1168|1167.4|1167.8|1167.2|0
1648034200000|2022-03-23 11:16:40||1167.6||1167.6||1167.6||1167.6|0
1648034210000|2022-03-23 11:16:50|1168.2|1167.4|1168.2|1167.6|1168.2|1167.6|1168.2|1167.4|0
1648034220000|2022-03-23 11:17:00|1168|1167.4|1168.2|1167.6|1168.6|1168|1168|1167.2|1595
1648034250000|2022-03-23 11:17:30|1168|1167.4|1167.8|1167.4|1168|1167.4|1167.8|1167.2|1306
1648034260000|2022-03-23 11:17:40|1168|1167.2|1167.8|1167.2|1168|1167.2|1167.8|1167.2|0
1648034270000|2022-03-23 11:17:50|1168|1167.4|1167.6|1167|1168|1167.4|1167.6|1167|0
1648034280000|2022-03-23 11:18:00|1167.8|1167.2|1167.8|1167.2|1168|1167.4|1167.6|1167|0
1648034290000|2022-03-23 11:18:10|1168|1167.4|1168.2|1167.8|1168.2|1167.8|1168|1167.4|601
1648034300000|2022-03-23 11:18:20|1168|1167.6|1168|1167.6|1168.2|1167.8|1168|1167.6|0
1648034310000|2022-03-23 11:18:30|1167.8|1167.8|1168|1167.6|1168|1167.8|1167.8|1167.4|1360
1648034320000|2022-03-23 11:18:40||1167.8||1167.6||1167.8||1167.6|0
1648034330000|2022-03-23 11:18:50|1167.8|1167.2|1168.4|1168|1168.4|1168|1167.8|1167.2|894
1648034340000|2022-03-23 11:19:00|1168.2|1167.8|1168.2|1167.6|1168.2|1168|1168.2|1167.6|2226
1648034350000|2022-03-23 11:19:10|1168|1167.4|1167.6|1167.2|1168|1167.4|1167.6|1167.2|500
1648034360000|2022-03-23 11:19:20|1167.4|1167|1167|1166.4|1167.4|1167|1166.8|1166.4|382
1648034370000|2022-03-23 11:19:30|1166.8||1166.8||1167||1166.8||0
1648034380000|2022-03-23 11:19:40|1166.6|1166.2|1166.8|1166.6|1166.8|1166.6|1166.6|1166.2|6188
1648034390000|2022-03-23 11:19:50|1167|1166.8|1167|1166.6|1167|1166.8|1166.8|1166.4|3346
1648034400000|2022-03-23 11:20:00|1167.2|1166.8|1167.2|1166.8|1167.4|1167|1167.2|1166.8|6252
1648034410000|2022-03-23 11:20:10|1167.4|1167|1166.8|1166.6|1167.6|1167.2|1166.8|1166.4|11700
1648034420000|2022-03-23 11:20:20|1167|1166.8|1167.4|1167|1167.6|1167|1167|1166.8|9
1648034430000|2022-03-23 11:20:30|1167.6|1166.8|1167|1166.4|1167.6|1166.8|1167|1166.4|0
1648034440000|2022-03-23 11:20:40|1167.2|1166.6|1167.6|1167|1167.6|1167|1167.2|1166.6|0
1648034460000|2022-03-23 11:21:00|1167.4|1166.8|1168|1167.4|1168|1167.6|1167.2|1166.8|0
1648034470000|2022-03-23 11:21:10|1168.2|1167.6|1168|1167.4|1168.4|1167.8|1168|1167.4|0
1648034480000|2022-03-23 11:21:20|1167.8|1167.2|1166.8|1166.2|1168.2|1167.8|1166.6|1166|15212
1648034490000|2022-03-23 11:21:30|1166.6|1166.4|1166.8|1166.2|1166.8|1166.4|1166.6|1166.2|1712
1648034500000|2022-03-23 11:21:40|1166.6|1166|1166.6|1166.2|1166.8|1166.2|1166.2|1165.8|2458
1648034510000|2022-03-23 11:21:50|1166.8|1166|1166.4|1165.8|1166.8|1166.2|1166.2|1165.8|1013
1648034520000|2022-03-23 11:22:00|1166.2|1165.6|1166.2|1165.6|1166.2|1165.8|1165.8|1165.4|1700
1648034530000|2022-03-23 11:22:10|1166|1165.4|1166.2|1165.6|1166.2|1165.6|1165.8|1165.2|1342
1648034540000|2022-03-23 11:22:20|1166|1165.8|1166|1165.4|1166.2|1165.8|1165.8|1165.2|507
1648034550000|2022-03-23 11:22:30|1166.2|1165.6|1166.4|1165.8|1166.4|1166|1166.2|1165.6|345
1648034560000|2022-03-23 11:22:40|1166.2|1166.2|1166.4|1166|1166.8|1166.2|1166.2|1165.8|1493
1648034570000|2022-03-23 11:22:50|1166.6|1166.2|1166.8|1166.6|1167|1166.6|1166.6|1166.2|0
1648034580000|2022-03-23 11:23:00|1167|1166.8|1167.8|1167.2|1168|1167.4|1167|1166.8|1392
1648034590000|2022-03-23 11:23:10|1168|1167.4|1168.2|1167.6|1168.2|1167.8|1167.8|1167.2|549
1648034600000|2022-03-23 11:23:20|1168.4|1167.8|1168.2|1167.6|1168.4|1168|1168.2|1167.6|1073
1648034610000|2022-03-23 11:23:30|1168|1167.4|1167.8|1167.4|1168|1167.6|1167.6|1167|1528
1648034620000|2022-03-23 11:23:40|1168||1168||1168||1168||0
1648034650000|2022-03-23 11:24:10|1167.8|1167.6|1167.6|1167|1167.8|1167.6|1167.4|1166.8|2328
1648034660000|2022-03-23 11:24:20|1167.8|1167.2|1168|1167.4|1168|1167.4|1167.8|1167|471
1648034670000|2022-03-23 11:24:30|1167.8||1168||1168||1167.8||0
1648034680000|2022-03-23 11:24:40|1167.8||1167.8||1167.8||1167.6||0
1648034690000|2022-03-23 11:24:50|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|590
1648034700000|2022-03-23 11:25:00|1168|1167.6|1168.4|1167.8|1168.4|1167.8|1167.8|1167.4|686
1648034710000|2022-03-23 11:25:10|1168.2|1168|1168.2|1167.8|1168.4|1168|1168|1167.6|8043
1648034720000|2022-03-23 11:25:20||1168||1167.8||1168||1167.8|0
1648034730000|2022-03-23 11:25:30|1168|1168|1168|1167.6|1168.2|1168|1168|1167.4|713
1648034740000|2022-03-23 11:25:40|1167.8|1167.4|1168|1167.6|1168.2|1167.6|1167.8|1167.4|47
1648034750000|2022-03-23 11:25:50|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.6|465
1648034760000|2022-03-23 11:26:00|1168.6|1168.2|1168.6|1168.2|1168.8|1168.2|1168.6|1168.2|475
1648034770000|2022-03-23 11:26:10|1168.4|1168|1168.2|1167.6|1168.6|1168|1168.2|1167.6|0
1648034780000|2022-03-23 11:26:20|1168.4|1167.8|1168.2|1167.8|1168.4|1168|1168.2|1167.8|1211
1648034790000|2022-03-23 11:26:30|1168.4|1168|1168.4|1167.8|1168.4|1168|1168.2|1167.8|0
1648034800000|2022-03-23 11:26:40|1168.6|1168|1168.4|1168|1168.6|1168.2|1168.4|1168|0
1648034810000|2022-03-23 11:26:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1648034820000|2022-03-23 11:27:00|1168.4|1168|1168.4|1167.8|1168.6|1168|1168.2|1167.6|2132
1648034830000|2022-03-23 11:27:10|1168.2||1168.2||1168.4||1168.2||0
1648034840000|2022-03-23 11:27:20|1168|1167.6|1168|1167.6|1168.2|1168|1168|1167.6|4459
1648034850000|2022-03-23 11:27:30|1167.8|1167.4|1167.4|1167|1167.8|1167.4|1167.4|1167|1328
1648034860000|2022-03-23 11:27:40|1167.2|1166.8|1167|1166.4|1167.2|1166.8|1167|1166.4|3355
1648034870000|2022-03-23 11:27:50||1166.6||1166.6||1166.6||1166.6|0
1648034880000|2022-03-23 11:28:00|1167.2|1166.8|1167.2|1166.8|1167.4|1167|1167.2|1166.8|2116
1648034890000|2022-03-23 11:28:10|1167|1166.6|1167.2|1166.8|1167.2|1167|1167|1166.6|1
1648034900000|2022-03-23 11:28:20|1167.4|1167.2|1167.6|1167|1167.6|1167.2|1167.4|1167|383
1648034910000|2022-03-23 11:28:30|1167.4||1167.6||1167.6||1167.4||0
1648034920000|2022-03-23 11:28:40|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|0
1648034930000|2022-03-23 11:28:50|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|308
1648034940000|2022-03-23 11:29:00|1167.8|1167.4|1168.2|1167.6|1168.2|1167.6|1167.8|1167.4|1330
1648034950000|2022-03-23 11:29:10|1168|1167.4|1167.8|1167.2|1168|1167.4|1167.8|1167.2|1718
1648034960000|2022-03-23 11:29:20|1167.6|1168|1168.4|1168|1168.4|1168|1167.6|1167.6|58486
1648034970000|2022-03-23 11:29:30|1168.6|1168.2|1168.8|1168.2|1168.8|1168.4|1168.6|1168|1523
1648034980000|2022-03-23 11:29:40|1168.6|1168|1168.6|1168|1168.6|1168|1168.6|1168|0
1648034990000|2022-03-23 11:29:50|1168.4|1168.2|1168.2|1167.8|1168.8|1168.4|1168.2|1167.8|4473
1648035000000|2022-03-23 11:30:00|1168.4|1168|1168.4|1167.8|1168.6|1168|1168.4|1167.8|0
1648035010000|2022-03-23 11:30:10|1168.2|1167.6|1168.2|1167.8|1168.4|1168|1168|1167.4|1593
1648035020000|2022-03-23 11:30:20|1168|1167.6|1168.2|1167.6|1168.2|1167.8|1168|1167.6|1093
1648035030000|2022-03-23 11:30:30|1168|1167.8|1168.2|1167.6|1168.2|1167.8|1168|1167.6|0
1648035040000|2022-03-23 11:30:40||1167.8||1167.8||1167.8||1167.6|0
1648035050000|2022-03-23 11:30:50||1167.6||1167.8||1167.8||1167.6|0
1648035070000|2022-03-23 11:31:10|1168|1167.6|1168.2|1168|1168.2|1168|1168|1167.6|1374
1648035080000|2022-03-23 11:31:20|1168.4|1167.8|1168.8|1168.2|1168.8|1168.2|1168.4|1167.8|597
1648035090000|2022-03-23 11:31:30|1168.6|1168|1169.4|1168.8|1169.4|1168.8|1168.4|1168|1292
1648035100000|2022-03-23 11:31:40|1169.2|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|0
1648035110000|2022-03-23 11:31:50|1169|1168.6|1169.4|1168.8|1169.4|1169|1169|1168.6|1246
1648035130000|2022-03-23 11:32:10|1169.2|1168.6|1169.2|1168.6|1169.2|1168.8|1169|1168.6|1439
1648035140000|2022-03-23 11:32:20||1168.8||1168.8||1168.8||1168.8|0
1648035160000|2022-03-23 11:32:40|1169.4|1169|1169.4|1168.8|1169.4|1169|1169.2|1168.8|7
1648035170000|2022-03-23 11:32:50|1169.6|1169|1169.8|1169.4|1169.8|1169.4|1169.6|1169|301
1648035180000|2022-03-23 11:33:00|1169.6|1169.2|1169.2|1168.8|1169.6|1169.2|1169.2|1168.8|12027
1648035190000|2022-03-23 11:33:10|1169.4||1169.4||1169.4||1169.2||1500
1648035210000|2022-03-23 11:33:30|1169.2||1169.4||1169.4||1169.2||300
1648035220000|2022-03-23 11:33:40|1169.2|1168.6|1169|1168.6|1169.2|1168.6|1169|1168.6|365
1648035230000|2022-03-23 11:33:50|1169.2|1168.8|1169.2|1168.6|1169.2|1168.8|1169.2|1168.6|0
1648035240000|2022-03-23 11:34:00|1169||1169||1169||1169||0
1648035250000|2022-03-23 11:34:10|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.6|0
1648035260000|2022-03-23 11:34:20|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1169|183
1648035290000|2022-03-23 11:34:50|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|1365
1648035300000|2022-03-23 11:35:00||1168.6||1168.8||1168.8||1168.6|0
1648035310000|2022-03-23 11:35:10||1168.6||1168.8||1168.8||1168.6|0
1648035320000|2022-03-23 11:35:20||1168.6||1168.6||1168.6||1168.6|0
1648035330000|2022-03-23 11:35:30|1169|1168.4|1168|1167.6|1169|1168.6|1168|1167.6|9840
1648035340000|2022-03-23 11:35:40|1168.2|1167.8|1168.6|1168|1168.8|1168.2|1168.2|1167.6|4535
1648035350000|2022-03-23 11:35:50|1168.4||1168.4||1168.6||1168.4||100
1648035360000|2022-03-23 11:36:00|1168.2|1167.8|1168|1167.4|1168.2|1167.8|1167.8|1167.4|399
1648035370000|2022-03-23 11:36:10|1168.2|1167.6|1168|1167.4|1168.2|1167.6|1168|1167.4|0
1648035380000|2022-03-23 11:36:20||1167.6||1167.6||1167.6||1167.4|0
1648035390000|2022-03-23 11:36:30|1167.8|1167.4|1167.8|1167.4|1167.8|1167.6|1167.8|1167.4|0
1648035400000|2022-03-23 11:36:40|1167.6|1167.2|1167.6|1167|1167.6|1167.4|1167.6|1167|0
1648035410000|2022-03-23 11:36:50|1167.4|1166.8|1167.8|1167.4|1168.2|1168|1167.4|1166.8|7398
1648035420000|2022-03-23 11:37:00|1168|1167.6|1167.4|1167|1168.2|1167.8|1167.4|1167|4301
1648035430000|2022-03-23 11:37:10|1167.6||1167.6||1167.6||1167.6||0
1648035440000|2022-03-23 11:37:20|1167.4|1166.8|1167.6|1167|1167.6|1167|1167.2|1166.6|1976
1648035450000|2022-03-23 11:37:30|1167.4||1167.4||1167.4||1167.4||0
1648035460000|2022-03-23 11:37:40|1167.6|1167.2|1167.8|1167.2|1167.8|1167.4|1167.6|1167.2|0
1648035470000|2022-03-23 11:37:50|1167.6|1167|1167.4|1167|1167.6|1167|1167.4|1166.8|859
1648035480000|2022-03-23 11:38:00||1166.8||1167||1167||1166.8|0
1648035490000|2022-03-23 11:38:10|1167.6||1167.4||1167.6||1167.4||0
1648035500000|2022-03-23 11:38:20||1167.2||1167.2||1167.2||1167.2|0
1648035510000|2022-03-23 11:38:30|1167.6|1167.4|1168|1167.4|1168|1167.8|1167.6|1167.4|615
1648035520000|2022-03-23 11:38:40|1167.8|1167.6|1167.4|1167|1167.8|1167.6|1167.4|1167|471
1648035540000|2022-03-23 11:39:00|1167.2||1167.4||1167.4||1167.2||0
1648035560000|2022-03-23 11:39:20|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.6|1701
1648035570000|2022-03-23 11:39:30|1167.4|1166.6|1167.2|1166.8|1167.4|1166.8|1167.2|1166.6|367
1648035580000|2022-03-23 11:39:40|1167.4|1167|1167.6|1167|1167.6|1167|1167.4|1166.8|1442
1648035590000|2022-03-23 11:39:50||1167.2||1167.2||1167.2||1167.2|0
1648035600000|2022-03-23 11:40:00|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.2|178
1648035610000|2022-03-23 11:40:10|1168|1167.6|1168|1167.4|1168|1167.6|1168|1167.4|465
1648035620000|2022-03-23 11:40:20|1167.8|1167.6|1167.6|1167.2|1168|1167.6|1167.2|1167|1817
1648035630000|2022-03-23 11:40:30|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.6|1913
1648035640000|2022-03-23 11:40:40|1167|1166.6|1166.8|1166.6|1167|1166.8|1166.8|1166.6|0
1648035650000|2022-03-23 11:40:50|1166.6|1166.4|1166.8|1166.2|1166.8|1166.4|1166.6|1166.2|8223
1648035660000|2022-03-23 11:41:00|1166.6|1166|1166|1165.6|1166.6|1166|1166|1165.4|10365
1648035670000|2022-03-23 11:41:10|1165.8|1165.4|1166.2|1165.6|1166.2|1165.8|1165.8|1165.2|5513
1648035680000|2022-03-23 11:41:20|1166.4|1165.8|1166.2|1165.6|1166.4|1166.2|1165.8|1165.2|3602
1648035690000|2022-03-23 11:41:30|1166|1165.4|1164.8|1164.4|1166.2|1165.4|1164.8|1164.4|4515
1648035700000|2022-03-23 11:41:40|1165|1164.6|1165.2|1164.6|1165.4|1164.8|1165|1164.6|1404
1648035710000|2022-03-23 11:41:50|1165.4|1164.8|1165.8|1165.4|1166|1165.4|1165.2|1164.8|383
1648035720000|2022-03-23 11:42:00|1166|1165.2|1165.6|1165|1166|1165.2|1165.4|1164.8|1841
1648035730000|2022-03-23 11:42:10|1165.8|1165.2|1166.2|1165.8|1166.4|1165.8|1165.8|1165.2|553
1648035740000|2022-03-23 11:42:20|1166.4|1165.6|1166.2|1165.6|1166.4|1165.8|1166.2|1165.6|0
1648035750000|2022-03-23 11:42:30|1166|1165.4|1165.8|1165.2|1166|1165.6|1165.6|1165.2|3341
1648035760000|2022-03-23 11:42:40|1165.6|1165.4|1167|1166.6|1167.4|1166.8|1165.6|1165.2|3774
1648035770000|2022-03-23 11:42:50|1166.8|1166.4|1166.2|1165.8|1166.8|1166.4|1166.2|1165.8|0
1648035780000|2022-03-23 11:43:00|1166.4|1165.6|1165.8|1165.4|1166.4|1165.8|1165.8|1165.4|11037
1648035790000|2022-03-23 11:43:10|1166||1165.8||1166||1165.8||0
1648035800000|2022-03-23 11:43:20|1166.2|1166|1166.2|1166|1166.2|1166|1166.2|1166|9035
1648035810000|2022-03-23 11:43:30|1166|1165.8|1166|1165.6|1166|1165.8|1166|1165.6|32108
1648035820000|2022-03-23 11:43:40|1165.8|1165.8|1165.6|1165.2|1165.8|1165.8|1165.4|1165|3488
1648035830000|2022-03-23 11:43:50|1165.4|1165|1165.2|1164.8|1165.4|1165.2|1165.2|1164.6|3195
1648035840000|2022-03-23 11:44:00|1165.4|1164.6|1165|1164.6|1165.4|1164.6|1165|1164.6|0
1648035850000|2022-03-23 11:44:10|1165.2|1164.4|1165.4|1165|1165.4|1165|1165.2|1164.4|1219
1648035860000|2022-03-23 11:44:20|1165.6|1165.2|1165.8|1165.2|1165.8|1165.4|1165.6|1165.2|42
1648035870000|2022-03-23 11:44:30|1165.6||1165.6||1165.8||1165.6||0
1648035880000|2022-03-23 11:44:40|1165.8|1165|1165.4|1165|1165.8|1165|1165.4|1165|0
1648035900000|2022-03-23 11:45:00|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165|1
1648035910000|2022-03-23 11:45:10|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|0
1648035920000|2022-03-23 11:45:20|1165.2|1165.2|1165.6|1165.2|1165.6|1165.2|1165.2|1165.2|427
1648035940000|2022-03-23 11:45:40|1165.8|1165.4|1166.4|1165.8|1166.6|1166.2|1165.8|1165.2|1454
1648035950000|2022-03-23 11:45:50|1166.2|1166|1166.2|1165.8|1166.6|1166|1166.2|1165.8|0
1648035960000|2022-03-23 11:46:00|1166|1165.6|1166|1165.4|1166.2|1165.8|1165.8|1165.4|2437
1648035970000|2022-03-23 11:46:10|1165.8|1165.6|1165.8|1165.2|1166|1165.6|1165.4|1165.2|5000
1648035980000|2022-03-23 11:46:20|1165.6|1165.8|1166.4|1166|1166.4|1166|1165.6|1165.4|13295
1648035990000|2022-03-23 11:46:30|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1166|1165.6|0
1648036000000|2022-03-23 11:46:40|1166.2|1166|1166.4|1165.8|1166.6|1166.2|1166|1165.8|2951
1648036010000|2022-03-23 11:46:50|1166.2|1165.6|1166|1165.6|1166.2|1165.6|1166|1165.4|2628
1648036020000|2022-03-23 11:47:00|1165.8|1165.4|1166.2|1165.8|1166.4|1166|1165.8|1165.4|2619
1648036030000|2022-03-23 11:47:10|1166.4|1165.6|1166.4|1165.8|1166.4|1165.8|1166.4|1165.6|0
1648036040000|2022-03-23 11:47:20|1166.2|1165.6|1166.2|1165.8|1166.2|1165.8|1165.8|1165.4|1842
1648036050000|2022-03-23 11:47:30|1166||1166.2||1166.2||1166||100
1648036060000|2022-03-23 11:47:40|1166|1165.6|1166.4|1166|1166.6|1166.2|1166|1165.4|847
1648036070000|2022-03-23 11:47:50|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166|0
1648036080000|2022-03-23 11:48:00|1166.8|1166.4|1166.6|1166.2|1167|1166.6|1166.6|1166.2|258
1648036090000|2022-03-23 11:48:10|1166.4|1166|1166.2|1165.8|1166.4|1166|1166.2|1165.8|2072
1648036100000|2022-03-23 11:48:20|1166.4|1166|1166.4|1165.8|1166.4|1166|1166.4|1165.8|0
1648036110000|2022-03-23 11:48:30|1166.2|1165.6|1166.4|1165.8|1166.4|1165.8|1166.2|1165.6|0
1648036120000|2022-03-23 11:48:40|1166.6|1166|1166.8|1166.4|1167|1166.6|1166.6|1166|0
1648036130000|2022-03-23 11:48:50|1167||1166.8||1167||1166.8||0
1648036140000|2022-03-23 11:49:00||1166.6||1166.4||1166.6||1166.4|0
1648036150000|2022-03-23 11:49:10|1167|1166.6|1167.6|1167.2|1167.6|1167.2|1167|1166.6|1
1648036160000|2022-03-23 11:49:20|1167.8|1167.4|1168|1167.4|1168|1167.6|1167.6|1167.4|452
1648036170000|2022-03-23 11:49:30|1167.8|1167.2|1167.6|1167|1167.8|1167.4|1167.4|1167|147
1648036180000|2022-03-23 11:49:40|1167.4|1166.8|1167.2|1166.8|1167.4|1167|1167|1166.6|1694
1648036190000|2022-03-23 11:49:50|1167.4|1166.6|1167|1166.6|1167.4|1166.6|1167|1166.4|1280
1648036200000|2022-03-23 11:50:00||1166.4||1166.4||1166.6||1166.4|0
1648036210000|2022-03-23 11:50:10|1166.8|1166.2|1166|1165.4|1166.8|1166.2|1165.8|1165.4|2193
1648036220000|2022-03-23 11:50:20|1165.8|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.2|0
1648036230000|2022-03-23 11:50:30|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|0
1648036240000|2022-03-23 11:50:40|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|2101
1648036250000|2022-03-23 11:50:50|1165.2|1165.2|1165.6|1165.2|1165.8|1165.4|1165.2|1165.2|3995
1648036260000|2022-03-23 11:51:00|1165.4|1165|1165.6|1165.2|1165.8|1165.4|1165.4|1165|975
1648036270000|2022-03-23 11:51:10|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|600
1648036280000|2022-03-23 11:51:20|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|0
1648036290000|2022-03-23 11:51:30|1165.4|1165|1165.4|1165|1165.6|1165.2|1165.2|1165|2575
1648036300000|2022-03-23 11:51:40|1165.6|1165.2|1165.8|1165.2|1165.8|1165.2|1165.6|1165.2|288
1648036310000|2022-03-23 11:51:50|1165.6|1165|1165.2|1165|1165.6|1165|1165.2|1165|3026
1648036320000|2022-03-23 11:52:00|1165.4|1164.8|1165.2|1164.8|1165.4|1164.8|1165|1164.6|6374
1648036330000|2022-03-23 11:52:10|1165.4|1165|1165.6|1165.2|1165.8|1165.2|1165.4|1165|1255
1648036340000|2022-03-23 11:52:20|1165.8|1165.4|1166.2|1165.8|1166.2|1166|1165.8|1165.4|9
1648036350000|2022-03-23 11:52:30|1166|1165.6|1166|1165.4|1166.4|1166|1165.8|1165.4|4737
1648036360000|2022-03-23 11:52:40|1165.8|1165.6|1166|1165.4|1166|1165.6|1165.8|1165.2|1502
1648036370000|2022-03-23 11:52:50|1165.8|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|0
1648036380000|2022-03-23 11:53:00|1165.6|1165.4|1165.8|1165.4|1166|1165.6|1165.6|1165.4|5088
1648036390000|2022-03-23 11:53:10|1166||1165.8||1166||1165.8||0
1648036400000|2022-03-23 11:53:20|1166|1165.6|1166.6|1166|1166.6|1166|1166|1165.6|2215
1648036410000|2022-03-23 11:53:30|1166.8|1166.2|1166.8|1166.2|1166.8|1166.4|1166.6|1166.2|436
1648036420000|2022-03-23 11:53:40|1166.6|1166.4|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|174
1648036430000|2022-03-23 11:53:50|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|477
1648036440000|2022-03-23 11:54:00|1166.8|1166.4|1167|1166.4|1167|1166.4|1166.8|1166.4|1462
1648036450000|2022-03-23 11:54:10|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.4|1
1648036460000|2022-03-23 11:54:20|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|622
1648036470000|2022-03-23 11:54:30|1167.4|1167|1167.4|1167|1167.6|1167|1167.4|1167|542
1648036480000|2022-03-23 11:54:40|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.6|1569
1648036490000|2022-03-23 11:54:50|1167.6|1167.2|1167.8|1167.2|1167.8|1167.2|1167.6|1167|254
1648036500000|2022-03-23 11:55:00|1168|1167.4|1167.6|1167.2|1168|1167.4|1167.6|1167|384
1648036510000|2022-03-23 11:55:10|1167.4|1167|1167.2|1166.6|1167.6|1167|1167|1166.6|6757
1648036520000|2022-03-23 11:55:20|1167|1166.8|1167.4|1167|1167.4|1167|1167|1166.8|1721
1648036530000|2022-03-23 11:55:30|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.2|1166.8|355
1648036540000|2022-03-23 11:55:40|1167.2|1166.8|1166.8|1166.4|1167.4|1167|1166.8|1166.2|1495
1648036550000|2022-03-23 11:55:50|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|0
1648036560000|2022-03-23 11:56:00|1166.6|1166.2|1166|1165.6|1166.6|1166.2|1166|1165.4|0
1648036590000|2022-03-23 11:56:30|1166.2|1165.8|1166.2|1166|1166.4|1166.2|1166.2|1165.8|4595
1648036610000|2022-03-23 11:56:50|1166|1165.8|1166|1165.6|1166.2|1166|1166|1165.6|1737
1648036620000|2022-03-23 11:57:00|1166.2|1165.8|1167|1166.6|1167|1166.6|1166.2|1165.8|4207
1648036630000|2022-03-23 11:57:10|1166.8|1166.4|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|0
1648036640000|2022-03-23 11:57:20|1167|1166.6|1167|1166.4|1167|1166.6|1167|1166.4|0
1648036650000|2022-03-23 11:57:30|1166.8|1166.6|1166.8|1166.2|1167|1166.6|1166.8|1166.2|1000
1648036660000|2022-03-23 11:57:40||1166.4||1166.4||1166.4||1166.2|0
1648036680000|2022-03-23 11:58:00|1166.6|1166.2|1166.2|1165.6|1166.6|1166.2|1166|1165.6|13078
1648036690000|2022-03-23 11:58:10|1166|1165.4|1166.2|1165.8|1166.2|1165.8|1165.8|1165.4|0
1648036700000|2022-03-23 11:58:20|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|0
1648036710000|2022-03-23 11:58:30|1166.2|1165.8|1165.6|1165.4|1166.2|1165.8|1165.6|1165.2|2772
1648036720000|2022-03-23 11:58:40|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.2|1164.8|3860
1648036730000|2022-03-23 11:58:50|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|1081
1648036740000|2022-03-23 11:59:00|1165.8|1165.4|1165.8|1165.2|1165.8|1165.4|1165.8|1165.2|0
1648036750000|2022-03-23 11:59:10||1165.4||1165.4||1165.4||1165.4|0
1648036760000|2022-03-23 11:59:20|1166|1165.6|1166.4|1165.8|1166.4|1166|1166|1165.6|383
1648036770000|2022-03-23 11:59:30|1166.2|1166|1166.4|1166|1166.6|1166|1166.2|1165.8|0
1648036780000|2022-03-23 11:59:40|1166.6||1166.6||1166.6||1166.4||0
1648036790000|2022-03-23 11:59:50|1166.8|1166.2|1166.6|1166.2|1167|1166.4|1166.6|1166.2|3141
1648036920000|2022-03-23 12:02:00|1166.8|1166|1166.6|1166.4|1166.8|1166.4|1166.4|1166|1
1648036930000|2022-03-23 12:02:10|1166.8|1166.2|1166.6|1166.2|1166.8|1166.2|1166.6|1166.2|1167
1648036950000|2022-03-23 12:02:30|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.2|1165.8|3519
1648036960000|2022-03-23 12:02:40|1166.8||1166.6||1166.8||1166.6||0
1648036970000|2022-03-23 12:02:50|1166.8|1166.6|1167.6|1167.2|1167.6|1167.2|1166.8|1166.2|4009
1648036980000|2022-03-23 12:03:00|1167.8|1167.4|1167.8|1167.6|1168|1167.6|1167.8|1167.4|2024
1648036990000|2022-03-23 12:03:10|1167.6|1167.4|1166.6|1166.2|1167.6|1167.4|1166.6|1166|2085
1648037000000|2022-03-23 12:03:20|1166.8|1166|1167.2|1166.6|1167.2|1166.6|1166.8|1166|2510
1648037010000|2022-03-23 12:03:30|1167||1167||1167||1167||0
1648037020000|2022-03-23 12:03:40|1167.2|1166.4|1167|1166.4|1167.2|1166.6|1166.6|1166.2|1664
1648037030000|2022-03-23 12:03:50||1166.6||1166.6||1166.6||1166.4|0
1648037040000|2022-03-23 12:04:00|1167.2|1166.4|1166.8|1166.2|1167.2|1166.4|1166.8|1166.2|0
1648037050000|2022-03-23 12:04:10||1166.4||1166.4||1166.4||1166.4|0
1648037060000|2022-03-23 12:04:20|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.6|1166|0
1648037070000|2022-03-23 12:04:30|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|0
1648037080000|2022-03-23 12:04:40|1167.2||1167||1167.2||1167||0
1648037090000|2022-03-23 12:04:50|1167.2||1167.2||1167.2||1167.2||0
1648037100000|2022-03-23 12:05:00|1167|1166.8|1167.6|1167.2|1167.6|1167.2|1167|1166.8|1316
1648037110000|2022-03-23 12:05:10|1167.8|1167.4|1167.6|1167.2|1168|1167.6|1167.6|1167.2|3677
1648037120000|2022-03-23 12:05:20|1167.8|1167.6|1167.8|1167.4|1168|1167.6|1167.6|1167.2|1743
1648037130000|2022-03-23 12:05:30|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|155
1648037140000|2022-03-23 12:05:40|1167.4|1167|1167.2|1166.8|1167.4|1167|1167|1166.6|0
1648037150000|2022-03-23 12:05:50|1167|1166.6|1167|1166.6|1167.2|1166.6|1167|1166.6|27
1648037160000|2022-03-23 12:06:00|1166.8|1166.4|1166.8|1166.2|1166.8|1166.4|1166.6|1166|768
1648037170000|2022-03-23 12:06:10|1166.6|1166.4|1166.6|1166.2|1166.6|1166.4|1166.6|1166|1545
1648037180000|2022-03-23 12:06:20|1166.4|1166|1167.2|1166.8|1167.2|1166.8|1166.4|1166|87
1648037190000|2022-03-23 12:06:30|1167|1166.6|1167|1166.6|1167.2|1166.6|1167|1166.6|0
1648037200000|2022-03-23 12:06:40|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.4|0
1648037210000|2022-03-23 12:06:50|1166.8|1166.4|1167|1166.4|1167|1166.4|1166.8|1166.4|0
1648037220000|2022-03-23 12:07:00|1166.8||1167||1167||1166.8||0
1648037230000|2022-03-23 12:07:10|1166.8|1166.6|1167.4|1167|1167.4|1167|1166.8|1166.6|2399
1648037240000|2022-03-23 12:07:20|1167.2|1166.8|1166.8|1166.4|1167.4|1166.8|1166.8|1166.4|2313
1648037250000|2022-03-23 12:07:30|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|397
1648037260000|2022-03-23 12:07:40|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|0
1648037280000|2022-03-23 12:08:00|1166|1166|1166.6|1166.2|1166.6|1166.2|1166|1165.8|24322
1648037290000|2022-03-23 12:08:10||1166||1166.2||1166.2||1166|0
1648037300000|2022-03-23 12:08:20||1166||1166.2||1166.2||1166|15
1648037310000|2022-03-23 12:08:30|1166.4|1166|1166|1165.6|1166.6|1166|1166|1165.6|0
1648037320000|2022-03-23 12:08:40|1165.8|1165.4|1165.8|1165.2|1165.8|1165.4|1165.6|1165.2|0
1648037340000|2022-03-23 12:09:00|1165.6|1165.4|1165.4|1164.8|1165.8|1165.4|1165.4|1164.8|15
1648037350000|2022-03-23 12:09:10|1165.6|1165|1166|1165.6|1166.2|1165.6|1165.6|1164.8|1662
1648037360000|2022-03-23 12:09:20|1166.2|1165.8|1166.8|1166.2|1167|1166.4|1166.2|1165.8|3847
1648037370000|2022-03-23 12:09:30|1167|1166.4|1167.2|1166.6|1167.2|1166.8|1167|1166.4|0
1648037380000|2022-03-23 12:09:40|1167|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.2|1836
1648037390000|2022-03-23 12:09:50|1167.2||1167.2||1167.2||1167||0
1648037400000|2022-03-23 12:10:00|1167|1166.4|1167.6|1167|1167.6|1167.2|1167|1166.4|1109
1648037410000|2022-03-23 12:10:10|1167.4|1166.8|1167.2|1166.6|1167.4|1166.8|1167|1166.6|0
1648037420000|2022-03-23 12:10:20|1167|1166.4|1166.8|1166.4|1167|1166.6|1166.8|1166.2|0
1648037430000|2022-03-23 12:10:30|1167|1166.6|1166.6|1166|1167|1166.6|1166.4|1166|22300
1648037440000|2022-03-23 12:10:40|1166.4||1166.4||1166.4||1166.4||0
1648037450000|2022-03-23 12:10:50|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.6|4105
1648037460000|2022-03-23 12:11:00|1166.8|1166.2|1166.8|1166.4|1167|1166.6|1166.8|1166.2|5048
1648037470000|2022-03-23 12:11:10|1167|1166.6|1167.2|1166.8|1167.2|1167|1167|1166.4|1055
1648037480000|2022-03-23 12:11:20|1167|1166.6|1166.8|1166.2|1167|1166.6|1166.8|1166.2|0
1648037490000|2022-03-23 12:11:30|1166.6|1166|1167.4|1166.8|1167.4|1166.8|1166.4|1166|6738
1648037500000|2022-03-23 12:11:40|1167.6|1167|1167.2|1166.6|1167.6|1167|1167.2|1166.6|1059
1648037510000|2022-03-23 12:11:50|1167|1166.4|1166.8|1166.2|1167|1166.6|1166.6|1166.2|2736
1648037520000|2022-03-23 12:12:00|1166.6|1166|1166.8|1166.4|1166.8|1166.4|1166.2|1165.8|2202
1648037530000|2022-03-23 12:12:10|1167|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|0
1648037540000|2022-03-23 12:12:20|1166.8|1166.4|1167.2|1166.8|1167.4|1167|1166.8|1166.4|7945
1648037550000|2022-03-23 12:12:30|1167.4||1167.2||1167.4||1167.2||0
1648037580000|2022-03-23 12:13:00|1167.4|1167|1167.4|1167|1167.6|1167|1167.4|1167|9
1648037590000|2022-03-23 12:13:10|1167.2||1167.4||1167.4||1167.2||0
1648037600000|2022-03-23 12:13:20|1167.2||1167.2||1167.2||1167.2||0
1648037620000|2022-03-23 12:13:40|1167.4|1167.2|1167.4|1167|1167.6|1167.2|1167.2|1166.8|3275
1648037630000|2022-03-23 12:13:50|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.6|1143
1648037640000|2022-03-23 12:14:00|1167|1166.6|1166.2|1166|1167|1166.6|1166.2|1166|3220
1648037650000|2022-03-23 12:14:10|1166|1165.8|1166.2|1165.6|1166.2|1165.8|1165.8|1165.4|0
1648037660000|2022-03-23 12:14:20|1166.4|1165.8|1166.8|1166.4|1167|1166.6|1166.2|1165.8|1623
1648037670000|2022-03-23 12:14:30|1167|1166.6|1167|1166.6|1167.2|1166.6|1167|1166.6|0
1648037690000|2022-03-23 12:14:50|1167.2|1166.8|1167.8|1167.4|1167.8|1167.4|1167.2|1166.8|1998
1648037700000|2022-03-23 12:15:00|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.6|1167.2|178
1648037710000|2022-03-23 12:15:10|1167.8||1167.6||1167.8||1167.6||0
1648037730000|2022-03-23 12:15:30|1167.4|1167|1167.6|1167.2|1167.6|1167.4|1167.2|1166.8|1268
1648037750000|2022-03-23 12:15:50|1167.4|1167|1167.4|1167|1167.6|1167|1167.4|1167|0
1648037760000|2022-03-23 12:16:00||1166.8||1166.8||1166.8||1166.8|0
1648037770000|2022-03-23 12:16:10|1167.2||1167.4||1167.4||1167.2||0
1648037780000|2022-03-23 12:16:20|1167.6|1167|1167.6|1167.2|1167.8|1167.2|1167.6|1167|1073
1648037790000|2022-03-23 12:16:30|1167.4||1167.6||1167.8||1167.4||227
1648037800000|2022-03-23 12:16:40|1167.8||1167.8||1167.8||1167.8||0
1648037810000|2022-03-23 12:16:50|1167.6|1167.4|1168|1167.6|1168|1167.6|1167.6|1167.4|1748
1648037820000|2022-03-23 12:17:00|1167.8|1167.4|1167.4|1166.8|1167.8|1167.4|1167.2|1166.8|2288
1648037830000|2022-03-23 12:17:10|1167.2|1166.6|1167|1166.4|1167.2|1166.8|1167|1166.4|110
1648037840000|2022-03-23 12:17:20|1167.2|1166.6|1167.2|1166.6|1167.2|1166.6|1167|1166.6|0
1648037850000|2022-03-23 12:17:30|1167||1167||1167||1167||0
1648037860000|2022-03-23 12:17:40|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|0
1648037880000|2022-03-23 12:18:00|1167.4|1167|1167.2|1166.6|1167.4|1167|1167.2|1166.6|618
1648037890000|2022-03-23 12:18:10|1167|1166.4|1166.8|1166.2|1167|1166.4|1166.6|1166.2|0
1648037900000|2022-03-23 12:18:20||1166.4||1166.2||1166.4||1166.2|0
1648037910000|2022-03-23 12:18:30|1167|1166.4|1167|1166.4|1167|1166.6|1166.8|1166.4|0
1648037920000|2022-03-23 12:18:40|1166.8||1166.8||1166.8||1166.8||0
1648037930000|2022-03-23 12:18:50|1167|1166.2|1166.6|1166|1167|1166.4|1166.6|1166|0
1648037940000|2022-03-23 12:19:00|1166.8|1166.2|1166.8|1166.2|1166.8|1166.4|1166.6|1166.2|600
1648037950000|2022-03-23 12:19:10|1166.6|1166.4|1166.6|1166.4|1166.6|1166.4|1166.6|1166.4|0
1648037960000|2022-03-23 12:19:20|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.4|171
1648037980000|2022-03-23 12:19:40|1167.2||1167.2||1167.2||1167.2||0
1648037990000|2022-03-23 12:19:50||1166.8||1166.8||1166.8||1166.8|0
1648038000000|2022-03-23 12:20:00|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|1214
1648038020000|2022-03-23 12:20:20|1166.6||1166.6||1166.8||1166.6||0
1648038030000|2022-03-23 12:20:30|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.4|863
1648038040000|2022-03-23 12:20:40|1166.6|1166.4|1167.2|1166.8|1167.4|1167|1166.6|1166|5747
1648038050000|2022-03-23 12:20:50||1166.6||1166.6||1166.6||1166.6|0
1648038060000|2022-03-23 12:21:00|1167.4|1166.8|1167.4|1167|1167.4|1167.2|1167.4|1166.8|2720
1648038070000|2022-03-23 12:21:10|1167.6|1167.2|1168.2|1167.8|1168.4|1168|1167.6|1167.2|1135
1648038080000|2022-03-23 12:21:20|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|676
1648038090000|2022-03-23 12:21:30|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|761
1648038100000|2022-03-23 12:21:40||1167.2||1167.2||1167.2||1167.2|0
1648038110000|2022-03-23 12:21:50|1167.6|1167|1167.4|1167|1167.6|1167|1167.4|1166.8|0
1648038120000|2022-03-23 12:22:00|1167.2|1166.8|1167.2|1166.6|1167.4|1166.8|1167|1166.6|1782
1648038130000|2022-03-23 12:22:10|1167|1166.8|1167|1166.6|1167|1166.8|1167|1166.6|456
1648038140000|2022-03-23 12:22:20|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.2|50
1648038150000|2022-03-23 12:22:30|1166.6|1166.2|1166|1165.6|1166.6|1166.2|1166|1165.6|3618
1648038160000|2022-03-23 12:22:40|1165.8|1165.4|1165.4|1165.2|1165.8|1165.6|1165.4|1165|1452
1648038170000|2022-03-23 12:22:50|1165.6|1165.4|1165.4|1165|1165.6|1165.4|1165.2|1165|4817
1648038180000|2022-03-23 12:23:00|1165.2|1164.8|1165.2|1164.8|1165.4|1164.8|1165.2|1164.8|1500
1648038190000|2022-03-23 12:23:10|1165.4|1165|1165.4|1165|1165.6|1165.2|1165.4|1164.8|4458
1648038200000|2022-03-23 12:23:20|1165.6|1165.2|1166.2|1165.8|1166.4|1165.8|1165.6|1165.2|4756
1648038210000|2022-03-23 12:23:30|1166|1165.6|1165.2|1164.8|1166|1165.6|1165|1164.4|13508
1648038220000|2022-03-23 12:23:40|1165.4|1165|1165.4|1164.8|1165.4|1165|1165|1164.8|1516
1648038230000|2022-03-23 12:23:50|1165.6|1165|1165.6|1165.2|1165.6|1165.2|1165.6|1165|0
1648038240000|2022-03-23 12:24:00|1165.8||1165.6||1165.8||1165.6||0
1648038250000|2022-03-23 12:24:10|1165.4|1165|1165.6|1165|1165.6|1165.2|1165.4|1164.8|0
1648038260000|2022-03-23 12:24:20|1165.4|1165.2|1165.4|1164.8|1165.4|1165.2|1165.2|1164.8|1647
1648038270000|2022-03-23 12:24:30||1165||1165.2||1165.2||1165|0
1648038280000|2022-03-23 12:24:40|1165.2|1165|1165.4|1165|1165.4|1165|1165.2|1164.8|0
1648038290000|2022-03-23 12:24:50||1164.8||1164.8||1165||1164.8|0
1648038300000|2022-03-23 12:25:00||1165||1165||1165||1165|0
1648038310000|2022-03-23 12:25:10|1165.2|1164.8|1165.4|1165|1165.6|1165.2|1165.2|1164.8|4909
1648038320000|2022-03-23 12:25:20|1165.6|1164.8|1165|1164.6|1165.6|1165|1165|1164.6|5860
1648038330000|2022-03-23 12:25:30|1164.8|1164.8|1165|1164.6|1165.2|1164.8|1164.8|1164.6|2313
1648038350000|2022-03-23 12:25:50|1165.2||1165||1165.2||1165||0
1648038360000|2022-03-23 12:26:00|1164.8|1164.4|1164|1163.6|1165|1164.6|1164|1163.6|8963
1648038370000|2022-03-23 12:26:10||1163.8||1163.8||1163.8||1163.6|0
1648038380000|2022-03-23 12:26:20|1163.8|1163.6|1163.2|1162.6|1164|1163.6|1163.2|1162.6|8699
1648038390000|2022-03-23 12:26:30|1163.4|1162.8|1163|1162.6|1163.6|1163.2|1163|1162.4|10843
1648038400000|2022-03-23 12:26:40|1162.8|1162.4|1162.8|1162.2|1163.4|1163|1162.8|1162.2|891
1648038410000|2022-03-23 12:26:50|1162.6|1162|1163.2|1162.8|1163.2|1162.8|1162.4|1162|7015
1648038420000|2022-03-23 12:27:00|1163.4|1163|1163.6|1163.2|1163.8|1163.2|1163.4|1163|43
1648038440000|2022-03-23 12:27:20|1163.4|1163|1163|1162.6|1163.4|1163|1162.6|1162|3992
1648038450000|2022-03-23 12:27:30|1163.2|1162.8|1163.2|1162.6|1163.4|1163|1163|1162.4|1514
1648038460000|2022-03-23 12:27:40|1163|1162.4|1163.4|1162.8|1163.4|1162.8|1162.8|1162.2|854
1648038470000|2022-03-23 12:27:50|1163.2|1162.6|1163.2|1162.6|1163.2|1162.8|1163.2|1162.6|0
1648038480000|2022-03-23 12:28:00|1163.4|1162.8|1163.4|1162.8|1163.4|1162.8|1163.2|1162.6|0
1648038490000|2022-03-23 12:28:10|1163.6|1163|1163.8|1163.2|1163.8|1163.4|1163.6|1163|3000
1648038500000|2022-03-23 12:28:20|1163.6|1163.4|1163.8|1163.4|1164|1163.4|1163.6|1163.2|448
1648038520000|2022-03-23 12:28:40|1163.6|1163.2|1163.8|1163.4|1164.4|1164|1163.4|1163|9433
1648038530000|2022-03-23 12:28:50|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.4|1163|0
1648038540000|2022-03-23 12:29:00||1162.8||1162.8||1163||1162.8|0
1648038550000|2022-03-23 12:29:10|1163.2|1162.6|1162.6|1162.2|1163.4|1162.6|1162.6|1162|0
1648038560000|2022-03-23 12:29:20|1162.8|1162.4|1163.2|1162.6|1163.2|1162.6|1162.8|1162.4|2222
1648038570000|2022-03-23 12:29:30|1163.4|1162.8|1163.8|1163.2|1163.8|1163.2|1163.4|1162.8|0
1648038580000|2022-03-23 12:29:40|1164|1163.4|1164|1163.6|1164|1163.6|1164|1163.4|0
1648038590000|2022-03-23 12:29:50|1164.2||1163.8||1164.2||1163.8||0
1648038600000|2022-03-23 12:30:00|1163.6|1163.4|1164.2|1163.8|1164.4|1164|1163.6|1163.2|7382
1648038610000|2022-03-23 12:30:10|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1163.8|1163.4|1737
1648038620000|2022-03-23 12:30:20|1164|1163.6|1164|1163.6|1164|1163.8|1164|1163.6|1416
1648038630000|2022-03-23 12:30:30|1164.2|1163.8|1164|1163.4|1164.2|1163.8|1163.8|1163.2|2353
1648038640000|2022-03-23 12:30:40|1163.8||1163.8||1164||1163.8||0
1648038650000|2022-03-23 12:30:50|1163.6|1163.2|1163.6|1163|1163.8|1163.2|1163.4|1163|201
1648038660000|2022-03-23 12:31:00|1163.4|1162.8|1163.2|1162.8|1163.4|1162.8|1163.2|1162.6|0
1648038670000|2022-03-23 12:31:10|1163|1162.6|1163|1162.6|1163.2|1162.6|1163|1162.6|0
1648038680000|2022-03-23 12:31:20|1162.8|1162.4|1163|1162.4|1163|1162.6|1162.8|1162.4|0
1648038690000|2022-03-23 12:31:30|1162.8|1162.6|1162.8|1162.2|1162.8|1162.6|1162.8|1162.2|0
1648038700000|2022-03-23 12:31:40|1163|1162.4|1162.8|1162.4|1163|1162.4|1162.8|1162.2|0
1648038710000|2022-03-23 12:31:50|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|920
1648038720000|2022-03-23 12:32:00|1162.6|1162.2|1163.8|1163.2|1163.8|1163.4|1162.6|1162|23904
1648038730000|2022-03-23 12:32:10|1163.6|1163.4|1163.6|1163.2|1164|1163.4|1163.6|1163.2|0
1648038740000|2022-03-23 12:32:20|1163.4|1163|1163.4|1163.2|1163.6|1163.2|1163.4|1163|2334
1648038760000|2022-03-23 12:32:40|1163.2|1163|1162.6|1162.2|1163.4|1163|1162.6|1162.2|22999
1648038770000|2022-03-23 12:32:50|1162.4|1162|1162.6|1162|1162.6|1162|1162.4|1162|0
1648038780000|2022-03-23 12:33:00|1162.4||1162.4||1162.4||1162.2||0
1648038790000|2022-03-23 12:33:10|1162.2|1162.2|1162.6|1162.2|1162.6|1162.2|1162.2|1162.2|779
1648038800000|2022-03-23 12:33:20|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.4|1162|456
1648038820000|2022-03-23 12:33:40|1162.4|1162|1162.6|1162|1162.6|1162|1162.4|1162|0
1648038830000|2022-03-23 12:33:50|1162.4|1162.2|1162.4|1162|1162.4|1162.2|1162.4|1162|0
1648038840000|2022-03-23 12:34:00|1162.2|1161.8|1162|1161.4|1162.4|1162.2|1162|1161.4|13100
1648038850000|2022-03-23 12:34:10|1161.8|1161.6|1162.2|1161.8|1162.4|1161.8|1161.8|1161.6|9
1648038860000|2022-03-23 12:34:20|1162.4|1162|1162.6|1162|1162.6|1162.2|1162.4|1162|400
1648038870000|2022-03-23 12:34:30|1162.8|1162.2|1163|1162.4|1163|1162.4|1162.6|1162.2|0
1648038880000|2022-03-23 12:34:40|1162.8|1162.6|1162.8|1162.4|1162.8|1162.6|1162.6|1162.2|3462
1648038890000|2022-03-23 12:34:50|1163|1162.6|1163.2|1162.6|1163.2|1162.8|1163|1162.6|1600
1648038900000|2022-03-23 12:35:00|1163.4|1162.8|1163.2|1162.8|1163.4|1163|1163.2|1162.8|0
1648038910000|2022-03-23 12:35:10|1163.4|1163.2|1163.8|1163.4|1164|1163.4|1163.4|1163.2|6447
1648038920000|2022-03-23 12:35:20|1164|1163.6|1164|1163.6|1164.2|1163.6|1164|1163.6|6
1648038930000|2022-03-23 12:35:30|1163.8|1163.4|1163.8|1163.4|1164|1163.4|1163.6|1163.2|736
1648038940000|2022-03-23 12:35:40|1163.6|1163.2|1163.4|1162.8|1163.6|1163.4|1163.2|1162.8|3871
1648038950000|2022-03-23 12:35:50|1163.6|1163|1163.4|1163|1163.6|1163.2|1163.4|1163|600
1648038960000|2022-03-23 12:36:00|1163.6|1162.8|1163.2|1162.8|1163.6|1162.8|1163.2|1162.8|0
1648038970000|2022-03-23 12:36:10|1163|1162.6|1162.8|1162.6|1163|1162.6|1162.8|1162.2|11277
1648038990000|2022-03-23 12:36:30|1162.6|1162.4|1162.6|1162|1163|1162.6|1162.6|1162|4596
1648039000000|2022-03-23 12:36:40|1162.4|1162.2|1162.8|1162.4|1163|1162.4|1162.4|1162.2|874
1648039010000|2022-03-23 12:36:50||1162.6||1162.2||1162.6||1162.2|0
1648039020000|2022-03-23 12:37:00|1162.6|1162|1162.6|1162|1162.8|1162.2|1162.6|1162|0
1648039040000|2022-03-23 12:37:20|1162.4|1161.8|1162.2|1161.8|1162.4|1161.8|1162.2|1161.8|0
1648039050000|2022-03-23 12:37:30|1162.4|1162|1162.4|1162|1162.6|1162|1162.4|1162|1611
1648039060000|2022-03-23 12:37:40|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1161.8|1161.4|0
1648039070000|2022-03-23 12:37:50|1161.8|1161.4|1161.8|1161.4|1162|1161.4|1161.8|1161.4|0
1648039080000|2022-03-23 12:38:00|1162|1161.6|1162|1161.4|1162|1161.6|1161.8|1161.4|1052
1648039090000|2022-03-23 12:38:10|1161.8|1161.2|1161.6|1161|1161.8|1161.2|1161.4|1160.8|290
1648039100000|2022-03-23 12:38:20|1161.4|1160.8|1161.2|1160.6|1161.4|1161|1160.6|1160.2|17878
1648039110000|2022-03-23 12:38:30|1161||1161||1161.2||1161||0
1648039120000|2022-03-23 12:38:40|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.8|0
1648039130000|2022-03-23 12:38:50|1161|1160.6|1160.4|1160|1161|1160.6|1160.4|1160|12
1648039140000|2022-03-23 12:39:00|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.6|1160.2|1332
1648039150000|2022-03-23 12:39:10|1160.8|1160.6|1160.8|1160.4|1160.8|1160.6|1160.8|1160.2|2355
1648039160000|2022-03-23 12:39:20|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.6|1160.2|1665
1648039170000|2022-03-23 12:39:30|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|1418
1648039190000|2022-03-23 12:39:50|1160.4|1160|1161.4|1160.8|1161.4|1160.8|1160.2|1160|8300
1648039200000|2022-03-23 12:40:00|1161.2|1160.6|1160.4|1160|1161.4|1160.6|1160.4|1160|4603
1648039210000|2022-03-23 12:40:10|1160.6|1159.8|1160.2|1159.8|1160.6|1159.8|1160|1159.6|31432
1648039220000|2022-03-23 12:40:20|1160|1159.6|1160|1159.6|1160.2|1159.8|1159.6|1159.4|3029
1648039230000|2022-03-23 12:40:30|1160.2|1159|1160|1159.6|1160.2|1159.8|1159.6|1159|22568
1648039240000|2022-03-23 12:40:40|1160.2|1159.8|1160.4|1160|1160.6|1160.2|1160.2|1159.8|1125
1648039260000|2022-03-23 12:41:00|1160.6|1159.8|1160.4|1160|1160.6|1160|1160.2|1159.8|368
1648039270000|2022-03-23 12:41:10|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.6|0
1648039280000|2022-03-23 12:41:20|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|0
1648039290000|2022-03-23 12:41:30|1160.4|1160|1160.4|1159.8|1160.4|1160|1160.2|1159.8|1596
1648039300000|2022-03-23 12:41:40|1160.2|1160|1160.4|1160|1160.8|1160.2|1160.2|1160|622
1648039310000|2022-03-23 12:41:50|1160.2|1159.8|1160.6|1160.2|1160.8|1160.2|1160|1159.4|20500
1648039320000|2022-03-23 12:42:00|1160.8|1160.4|1160.2|1159.8|1160.8|1160.4|1160.2|1159.6|2941
1648039330000|2022-03-23 12:42:10|1160.4|1159.6|1159.6|1159|1160.4|1159.6|1159|1158.8|51175
1648039340000|2022-03-23 12:42:20|1159.8|1159.2|1159.6|1159|1160|1159.6|1159.2|1159|16296
1648039350000|2022-03-23 12:42:30|1159.4||1159.4||1159.4||1159.2||0
1648039360000|2022-03-23 12:42:40|1159|1158.8|1159.4|1158.8|1159.4|1159|1159|1158.6|10600
1648039370000|2022-03-23 12:42:50|1159.2|1158.6|1159|1158.6|1159.2|1158.6|1159|1158.4|0
1648039380000|2022-03-23 12:43:00|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159|1158.8|0
1648039390000|2022-03-23 12:43:10|1159.4|1159|1159.2|1159|1159.4|1159|1159.2|1159|2110
1648039400000|2022-03-23 12:43:20|1159|1158.8|1159.2|1158.8|1159.4|1158.8|1159|1158.8|5150
1648039410000|2022-03-23 12:43:30|1159|1159.2|1159.2|1158.8|1159.4|1159.2|1159|1158.8|14000
1648039420000|2022-03-23 12:43:40|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|783
1648039430000|2022-03-23 12:43:50|1159.4||1159.4||1159.4||1159.4||0
1648039440000|2022-03-23 12:44:00|1159.6|1159.4|1160.6|1160.2|1160.8|1160.2|1159.6|1159.4|1758
1648039450000|2022-03-23 12:44:10|1160.4|1160|1160.4|1159.8|1160.6|1160|1160.2|1159.8|1640
1648039460000|2022-03-23 12:44:20|1160.6|1160|1160.6|1160|1160.6|1160|1160.6|1160|0
1648039470000|2022-03-23 12:44:30||1160.2||1160||1160.2||1160|0
1648039480000|2022-03-23 12:44:40|1160.4|1160.2|1160.2|1159.8|1160.6|1160.2|1160.2|1159.8|0
1648039490000|2022-03-23 12:44:50|1160.4|1160|1161.2|1160.8|1161.4|1161|1160.4|1160|2011
1648039500000|2022-03-23 12:45:00|1161|1160.6|1160.6|1160|1161|1160.6|1160.4|1160|0
1648039510000|2022-03-23 12:45:10|1160.4|1159.8|1160.6|1160.2|1160.6|1160.2|1160.4|1159.8|575
1648039520000|2022-03-23 12:45:20|1160.4|1160.4|1160.8|1160.2|1160.8|1160.4|1160.4|1160.2|1325
1648039530000|2022-03-23 12:45:30|1161|1160.4|1161.2|1160.6|1161.2|1160.6|1161|1160.2|500
1648039540000|2022-03-23 12:45:40|1161|1160.4|1160.8|1160.2|1161|1160.4|1160.8|1160.2|0
1648039550000|2022-03-23 12:45:50|1161|1160.4|1160.8|1160.2|1161.2|1160.6|1160.6|1160|14007
1648039560000|2022-03-23 12:46:00|1161|1160.4|1160.6|1160.2|1161|1160.4|1160.6|1160.2|0
1648039570000|2022-03-23 12:46:10|1160.4|1160|1160|1159.6|1160.4|1160|1160|1159.6|1000
1648039580000|2022-03-23 12:46:20|1160.2|1159.4|1159.6|1159.2|1160.2|1159.4|1159.6|1159|0
1648039590000|2022-03-23 12:46:30|1159.4|1159|1159.6|1159.2|1159.8|1159.2|1159.4|1159|1826
1648039600000|2022-03-23 12:46:40|1159.4|1159.4|1159.6|1159.2|1159.6|1159.4|1159.4|1159|8342
1648039610000|2022-03-23 12:46:50|1159.8|1159.4|1160.4|1160|1160.4|1160|1159.8|1159.4|2528
1648039620000|2022-03-23 12:47:00||1160.2||1160.2||1160.2||1160.2|0
1648039640000|2022-03-23 12:47:20|1160.2|1160|1160.4|1160|1160.4|1160|1159.8|1159.4|2373
1648039650000|2022-03-23 12:47:30|1160.6|1160.2|1160.4|1160|1160.8|1160.4|1160.4|1160|1651
1648039660000|2022-03-23 12:47:40|1160.2|1159.8|1160.2|1160|1160.4|1160|1160.2|1159.6|1851
1648039670000|2022-03-23 12:47:50|1160|1159.8|1160.2|1159.6|1160.2|1159.8|1160|1159.6|1251
1648039680000|2022-03-23 12:48:00|1160.4|1159.8|1160.6|1160|1160.6|1160.2|1160.4|1159.8|58
1648039690000|2022-03-23 12:48:10|1160.4||1160.4||1160.4||1160.4||0
1648039700000|2022-03-23 12:48:20|1160.6|1160.4|1161|1160.6|1161|1160.8|1160.6|1160.2|2915
1648039710000|2022-03-23 12:48:30|1161.2|1160.4|1161|1160.6|1161.2|1160.6|1160.8|1160.4|1331
1648039730000|2022-03-23 12:48:50|1161.2|1160.8|1161.4|1161|1161.4|1161|1161|1160.8|948
1648039740000|2022-03-23 12:49:00|1161.6|1160.8|1161.6|1161.2|1161.6|1161.2|1161.2|1160.8|500
1648039750000|2022-03-23 12:49:10|1161.8|1161.6|1162.4|1161.8|1162.4|1161.8|1161.8|1161.6|4837
1648039760000|2022-03-23 12:49:20|1162.6|1162|1162.6|1162|1162.6|1162|1162.6|1162|0
1648039770000|2022-03-23 12:49:30|1162.8|1162.2|1163.6|1163|1163.6|1163|1162.8|1162.2|13072
1648039780000|2022-03-23 12:49:40|1163.4|1162.8|1163.2|1162.8|1163.4|1163|1163.2|1162.8|3669
1648039790000|2022-03-23 12:49:50|1163|1162.6|1163.2|1162.6|1163.2|1162.6|1162.8|1162.4|1091
1648039800000|2022-03-23 12:50:00|1163|1162.4|1162.6|1162|1163|1162.4|1162.6|1162|1365
1648039810000|2022-03-23 12:50:10|1162.8|1162.2|1162.6|1162.2|1162.8|1162.4|1162.6|1162|500
1648039820000|2022-03-23 12:50:20|1162.4|1162|1162.2|1161.6|1162.4|1162|1162|1161.4|2354
1648039830000|2022-03-23 12:50:30||1161.8||1161.8||1161.8||1161.8|0
1648039840000|2022-03-23 12:50:40|1162|1161.6|1161.4|1161|1162|1161.6|1161.2|1160.8|5002
1648039850000|2022-03-23 12:50:50|1161.6|1160.8|1161.4|1161|1161.6|1161|1161.4|1160.8|0
1648039860000|2022-03-23 12:51:00|1161.2||1161.4||1161.4||1161.2||0
1648039890000|2022-03-23 12:51:30|1161.6|1161.2|1161|1160.6|1161.6|1161.2|1161|1160.4|4183
1648039900000|2022-03-23 12:51:40|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1160.4|1160|0
1648039910000|2022-03-23 12:51:50|1160.2|1159.8|1160.2|1159.8|1160.4|1160|1160|1159.6|2491
1648039920000|2022-03-23 12:52:00|1160.4|1160|1160.2|1159.8|1160.4|1160|1160.2|1159.8|2130
1648039930000|2022-03-23 12:52:10|1160|1159.6|1160.4|1160|1160.6|1160|1160|1159.6|773
1648039940000|2022-03-23 12:52:20|1160.6|1160.2|1160.4|1160|1160.8|1160.2|1160.4|1160|0
1648039950000|2022-03-23 12:52:30|1160.6|1159.8|1160|1159.6|1160.6|1159.8|1160|1159.4|746
1648039960000|2022-03-23 12:52:40|1159.8|1159.4|1160|1159.6|1160|1159.6|1159.8|1159.4|471
1648039970000|2022-03-23 12:52:50|1160.2|1159.8|1160.2|1159.8|1160.4|1160|1160.2|1159.8|440
1648039990000|2022-03-23 12:53:10|1159.8|1159.6|1160.4|1160|1160.4|1160|1159.8|1159.6|21031
1648040000000|2022-03-23 12:53:20|1160.6|1160.2|1160.8|1160.2|1160.8|1160.4|1160.4|1160.2|532
1648040010000|2022-03-23 12:53:30|1160.6||1160.6||1160.8||1160.6||0
1648040020000|2022-03-23 12:53:40|1160.8|1160|1160.4|1159.8|1160.8|1160.2|1160.4|1159.8|1112
1648040030000|2022-03-23 12:53:50|1160.6|1160|1161.2|1160.6|1161.2|1160.8|1160.6|1160|0
1648040040000|2022-03-23 12:54:00|1161|1160.4|1161.2|1160.6|1161.2|1160.8|1161|1160.4|600
1648040050000|2022-03-23 12:54:10|1161||1161||1161.2||1161||0
1648040070000|2022-03-23 12:54:30|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|172
1648040080000|2022-03-23 12:54:40|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1161.2|1160.8|672
1648040090000|2022-03-23 12:54:50|1161|1160.6|1161|1160.6|1161.2|1160.6|1161|1160.6|951
1648040100000|2022-03-23 12:55:00|1161.2||1161||1161.2||1161||0
1648040110000|2022-03-23 12:55:10|1160.6|1160.4|1160.8|1160.4|1161|1160.4|1160.6|1160.2|1509
1648040120000|2022-03-23 12:55:20|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|0
1648040130000|2022-03-23 12:55:30|1160.8|1160.4|1161|1160.6|1161.2|1160.6|1160.6|1160.2|5121
1648040150000|2022-03-23 12:55:50|1161.2|1160.8|1161.2|1160.6|1161.2|1160.8|1161.2|1160.6|383
1648040160000|2022-03-23 12:56:00|1161.4|1160.8|1161.4|1160.8|1161.6|1161.2|1161.2|1160.8|1203
1648040170000|2022-03-23 12:56:10|1161.2|1160.6|1161.2|1160.6|1161.4|1160.6|1161|1160.6|0
1648040180000|2022-03-23 12:56:20|1161|1160.8|1161|1160.6|1161|1160.8|1161|1160.6|0
1648040190000|2022-03-23 12:56:30|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1161.2|1160.8|406
1648040210000|2022-03-23 12:56:50|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1160.8|2188
1648040220000|2022-03-23 12:57:00|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|1088
1648040230000|2022-03-23 12:57:10|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|6064
1648040240000|2022-03-23 12:57:20|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.6|1160.2|6600
1648040250000|2022-03-23 12:57:30|1161||1161||1161||1161||0
1648040260000|2022-03-23 12:57:40|1160.8|1160.2|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|762
1648040270000|2022-03-23 12:57:50|1160.8|1160|1160.4|1160|1160.8|1160|1160.4|1159.8|1286
1648040290000|2022-03-23 12:58:10|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|0
1648040300000|2022-03-23 12:58:20||1160||1159.8||1160||1159.8|0
1648040330000|2022-03-23 12:58:50|1160|1159.6|1160.4|1159.8|1160.4|1159.8|1159.8|1159.4|6227
1648040340000|2022-03-23 12:59:00|1160.2|1160|1160.8|1160.2|1160.8|1160.2|1160.2|1160|467
1648040350000|2022-03-23 12:59:10|1161|1160.4|1160.8|1160.4|1161|1160.6|1160.8|1160.4|0
1648040360000|2022-03-23 12:59:20|1160.6|1160.2|1160.6|1160|1160.6|1160.4|1160.4|1160|0
1648040370000|2022-03-23 12:59:30||1160.2||1160.2||1160.2||1160.2|0
1648040380000|2022-03-23 12:59:40|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.2|0
1648040390000|2022-03-23 12:59:50||1160.2||1160.2||1160.4||1160.2|28
1648040400000|2022-03-23 13:00:00|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|0
1648040430000|2022-03-23 13:00:30|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.4|1160|1311
1648040440000|2022-03-23 13:00:40|1160.2|1159.8|1160.2|1159.8|1160.4|1159.8|1160|1159.6|1290
1648040450000|2022-03-23 13:00:50|1160.4|1160|1160.8|1160.4|1160.8|1160.4|1160.4|1160|600
1648040460000|2022-03-23 13:01:00|1160.6|1160.2|1160.8|1160.2|1160.8|1160.2|1160.6|1160.2|0
1648040470000|2022-03-23 13:01:10||1160.4||1160.2||1160.4||1160.2|0
1648040480000|2022-03-23 13:01:20|1161|1160.4|1161|1160.6|1161|1160.6|1161|1160.4|0
1648040490000|2022-03-23 13:01:30|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.8|1160.4|0
1648040510000|2022-03-23 13:01:50||1160.2||1160.2||1160.2||1160.2|0
1648040520000|2022-03-23 13:02:00|1161|1160.4|1161|1160.6|1161|1160.6|1161|1160.4|0
1648040530000|2022-03-23 13:02:10|1160.8|1160.8|1161|1160.6|1161|1160.8|1160.8|1160.4|8712
1648040540000|2022-03-23 13:02:20|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|4681
1648040550000|2022-03-23 13:02:30|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.4|1161|5296
1648040580000|2022-03-23 13:03:00|1161.4||1161.4||1161.4||1161.4||0
1648040600000|2022-03-23 13:03:20|1161.2|1161|1161.4|1161|1161.4|1161.2|1161.2|1160.8|3023
1648040610000|2022-03-23 13:03:30|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|299
1648040630000|2022-03-23 13:03:50|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|2094
1648040640000|2022-03-23 13:04:00|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1648040690000|2022-03-23 13:04:50|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|1307
1648040700000|2022-03-23 13:05:00|1161.2|1160.8|1160.6|1160.2|1161.2|1160.8|1160.6|1160.2|0
1648040710000|2022-03-23 13:05:10|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.6|1160.4|2135
1648040730000|2022-03-23 13:05:30|1161.2|1160.8|1161.8|1161.2|1161.8|1161.2|1161.2|1160.8|2256
1648040740000|2022-03-23 13:05:40|1162|1161.4|1161.8|1161.4|1162|1161.4|1161.8|1161.4|0
1648040750000|2022-03-23 13:05:50|1162|1161.6|1161.8|1161.6|1162|1161.6|1161.8|1161.6|901
1648040770000|2022-03-23 13:06:10|1162|1161.8|1162.4|1162|1162.4|1162|1162|1161.8|1303
1648040780000|2022-03-23 13:06:20|1162.2|1161.8|1162.2|1161.8|1162.4|1161.8|1161.6|1161.2|3491
1648040790000|2022-03-23 13:06:30|1162.4|1161.6|1162.4|1161.8|1162.4|1161.8|1162.4|1161.6|0
1648040800000|2022-03-23 13:06:40|1162.2||1162.2||1162.4||1162.2||0
1648040810000|2022-03-23 13:06:50|1162.4||1162.2||1162.4||1162||227
1648040830000|2022-03-23 13:07:10|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|3301
1648040850000|2022-03-23 13:07:30|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|1563
1648040860000|2022-03-23 13:07:40|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|1412
1648040870000|2022-03-23 13:07:50|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.4|0
1648040880000|2022-03-23 13:08:00|1161.2|1160.4|1161|1160.4|1161.2|1160.4|1160.8|1160.4|0
1648040890000|2022-03-23 13:08:10|1160.8|1160.2|1160.8|1160.2|1161|1160.2|1160.8|1160.2|0
1648040900000|2022-03-23 13:08:20|1160.6|1160.4|1160.4|1160|1160.8|1160.4|1160.2|1159.6|1486
1648040920000|2022-03-23 13:08:40|1160.2|1159.8|1160.4|1159.8|1160.4|1159.8|1160|1159.6|1413
1648040930000|2022-03-23 13:08:50|1160.2|1160|1160.4|1160|1160.4|1160|1160.2|1159.8|0
1648040950000|2022-03-23 13:09:10|1160.6|1160.2|1161|1160.6|1161.2|1160.8|1160.6|1160.2|944
1648040960000|2022-03-23 13:09:20|1161.2||1161.2||1161.2||1161.2||0
1648040980000|2022-03-23 13:09:40|1161.4|1160.8|1161.4|1160.8|1161.4|1160.8|1161.4|1160.8|0
1648040990000|2022-03-23 13:09:50|1161.6|1161|1161.6|1161.2|1161.6|1161.2|1161.6|1161|0
1648041010000|2022-03-23 13:10:10|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|3153
1648041020000|2022-03-23 13:10:20|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.4|1627
1648041030000|2022-03-23 13:10:30|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1160.4|1160|0
1648041040000|2022-03-23 13:10:40|1160.6|1160.2|1160.4|1159.8|1160.6|1160.2|1160.4|1159.8|0
1648041050000|2022-03-23 13:10:50||1160||1159.8||1160||1159.8|0
1648041070000|2022-03-23 13:11:10|1160.2|1159.6|1160|1159.6|1160.2|1159.8|1160|1159.6|1055
1648041080000|2022-03-23 13:11:20||1159.4||1159.4||1159.4||1159.4|0
1648041090000|2022-03-23 13:11:30|1159.8|1159.2|1160|1159.6|1160|1159.6|1159.6|1159.2|756
1648041100000|2022-03-23 13:11:40|1159.8|1159.4|1159.8|1159.4|1160|1159.6|1159.6|1159.2|3993
1648041110000|2022-03-23 13:11:50|1159.6|1159.2|1158.2|1157.8|1159.6|1159.4|1158.2|1157.8|11469
1648041120000|2022-03-23 13:12:00|1158|1157.6|1157.6|1157.2|1158|1157.8|1157.4|1157|2419
1648041130000|2022-03-23 13:12:10|1157.8|1157.4|1158.4|1158|1158.6|1158.2|1157.8|1157.4|3933
1648041140000|2022-03-23 13:12:20|1158.6|1158.2|1158.8|1158.2|1159.2|1158.8|1158.6|1158.2|4433
1648041150000|2022-03-23 13:12:30|1158.6|1158|1158.8|1158.2|1158.8|1158.2|1158.6|1158|0
1648041160000|2022-03-23 13:12:40|1158.6|1158|1159|1158.6|1159|1158.6|1158.6|1158|0
1648041170000|2022-03-23 13:12:50|1158.8|1158.4|1159|1158.4|1159|1158.4|1158.8|1158.4|0
1648041180000|2022-03-23 13:13:00|1158.8|1158.6|1159.2|1158.6|1159.2|1158.6|1158.8|1158.4|0
1648041190000|2022-03-23 13:13:10|1159|1158.8|1158.8|1158.4|1159.6|1159.2|1158.8|1158.4|1857
1648041200000|2022-03-23 13:13:20|1158.6|1158.2|1158.4|1157.8|1158.6|1158.2|1158.2|1157.8|4116
1648041210000|2022-03-23 13:13:30|1158.2|1158|1158|1157.6|1158.2|1158|1158|1157.6|1612
1648041220000|2022-03-23 13:13:40|1157.8||1158||1158||1157.8||1000
1648041230000|2022-03-23 13:13:50|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.6|1157.2|4310
1648041240000|2022-03-23 13:14:00|1157.8||1158||1158||1157.8||0
1648041250000|2022-03-23 13:14:10|1157.8|1157.4|1157.8|1157.4|1158.2|1157.8|1157.6|1157.2|3501
1648041260000|2022-03-23 13:14:20|1158|1157.6|1158.2|1157.8|1158.6|1158.2|1158|1157.6|1269
1648041270000|2022-03-23 13:14:30|1158.4|1158|1158.2|1157.8|1158.4|1158|1158.2|1157.8|0
1648041280000|2022-03-23 13:14:40|1158|1157.6|1157.6|1157.2|1158|1157.6|1157.6|1157|3089
1648041290000|2022-03-23 13:14:50|1157.4|1157|1157.4|1156.8|1157.6|1157.2|1157.2|1156.8|0
1648041300000|2022-03-23 13:15:00|1157.2|1157|1157.4|1156.8|1157.6|1157|1157.2|1156.8|0
1648041310000|2022-03-23 13:15:10|1157.2|1156.6|1156.6|1156|1157.2|1156.8|1156.4|1156|11684
1648041320000|2022-03-23 13:15:20|1156.4||1156.4||1156.4||1156.2||0
1648041340000|2022-03-23 13:15:40|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|2239
1648041350000|2022-03-23 13:15:50|1157|1156.6|1157.2|1156.8|1157.4|1157|1157|1156.6|2567
1648041360000|2022-03-23 13:16:00|1157|1156.6|1157.6|1157.2|1157.6|1157.2|1156.6|1156.4|32748
1648041370000|2022-03-23 13:16:10|1157.4|1157|1155.8|1155.4|1157.4|1157|1155.8|1155.4|3029
1648041380000|2022-03-23 13:16:20|1155.6|1155.2|1154|1153.4|1155.6|1155.4|1154|1153.4|67880
1648041390000|2022-03-23 13:16:30|1154.2|1153.6|1154.4|1154|1154.4|1154|1153.4|1152.8|18674
1648041400000|2022-03-23 13:16:40|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|9093
1648041410000|2022-03-23 13:16:50|1154.6|1154.2|1155|1154.4|1155|1154.4|1154.4|1154|4766
1648041420000|2022-03-23 13:17:00|1154.8|1154.6|1154.6|1154.2|1155.2|1154.8|1154.6|1154|5349
1648041430000|2022-03-23 13:17:10|1154.8|1154.4|1155.4|1154.8|1155.6|1155.2|1154.8|1154.4|2744
1648041440000|2022-03-23 13:17:20|1155.6|1155|1155.2|1155|1155.8|1155.2|1155.2|1155|0
1648041450000|2022-03-23 13:17:30|1155.4|1154.8|1155.2|1154.8|1155.4|1154.8|1155.2|1154.6|4021
1648041460000|2022-03-23 13:17:40|1155.4|1154.6|1155|1154.6|1155.4|1154.8|1155|1154.6|960
1648041470000|2022-03-23 13:17:50|1155.2|1154.8|1155.2|1154.6|1155.4|1154.8|1155|1154.6|0
1648041480000|2022-03-23 13:18:00|1155.4|1154.8|1156.2|1155.8|1156.2|1155.8|1155.2|1154.8|2669
1648041490000|2022-03-23 13:18:10|1156.4|1156|1156.8|1156.2|1157|1156.2|1156.4|1156|0
1648041500000|2022-03-23 13:18:20|1157|1156.4|1157|1156.4|1157.4|1156.8|1156.8|1156.2|1986
1648041510000|2022-03-23 13:18:30||1156.6||1156.6||1156.6||1156.4|0
1648041520000|2022-03-23 13:18:40||1156.4||1156.6||1156.6||1156.4|0
1648041530000|2022-03-23 13:18:50|1157.2|1156.4|1156.8|1156.4|1157.2|1156.8|1156.6|1156.2|6074
1648041540000|2022-03-23 13:19:00|1156.6|1156.2|1156.4|1155.8|1156.8|1156.2|1156|1155.6|2477
1648041550000|2022-03-23 13:19:10|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1155.8|1155.2|0
1648041560000|2022-03-23 13:19:20||1155.8||1155.6||1155.8||1155.6|0
1648041570000|2022-03-23 13:19:30|1156.4|1155.8|1156.2|1155.6|1156.4|1155.8|1156.2|1155.6|0
1648041580000|2022-03-23 13:19:40|1156.4|1155.8|1156.2|1155.6|1156.4|1155.8|1155.8|1155.2|7780
1648041590000|2022-03-23 13:19:50|1156.4|1155.8|1156.8|1156.4|1157|1156.4|1156.4|1155.8|986
1648041600000|2022-03-23 13:20:00|1156.6|1156.2|1156.4|1156|1156.8|1156.2|1156.4|1156|1128
1648041610000|2022-03-23 13:20:10|1156.6|1155.8|1157.4|1156.6|1157.8|1157.4|1156.6|1155.8|10477
1648041620000|2022-03-23 13:20:20|1157.2|1156.8|1157|1156.4|1157.4|1156.8|1157|1156.4|0
1648041630000|2022-03-23 13:20:30|1156.8|1156.2|1155.8|1155.2|1156.8|1156.2|1155.8|1155.2|1034
1648041640000|2022-03-23 13:20:40|1156|1155.4|1155.8|1155.4|1156|1155.6|1155.8|1155.2|425
1648041650000|2022-03-23 13:20:50|1155.6|1155|1155.6|1155|1155.6|1155|1155.2|1154.8|339
1648041660000|2022-03-23 13:21:00|1155.8|1155.2|1155.8|1155.2|1156|1155.4|1155.8|1155.2|475
1648041670000|2022-03-23 13:21:10|1155.6|1155.4|1155.8|1155.2|1155.8|1155.4|1155.6|1155.2|0
1648041680000|2022-03-23 13:21:20|1155.6|1155|1155.8|1155.2|1155.8|1155.2|1155.2|1155|1737
1648041690000|2022-03-23 13:21:30||1155.4||1155.4||1155.4||1155.4|0
1648041710000|2022-03-23 13:21:50|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.2|1154.8|2451
1648041720000|2022-03-23 13:22:00|1155.6||1155.4||1155.6||1155.4||0
1648041730000|2022-03-23 13:22:10|1155.6||1155.4||1155.6||1155.4||0
1648041750000|2022-03-23 13:22:30|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1155|1154.6|1415
1648041760000|2022-03-23 13:22:40|1155.2|1154.4|1155|1154.6|1155.2|1154.6|1155|1154.4|0
1648041770000|2022-03-23 13:22:50|1154.8|1154.4|1154.8|1154.4|1155|1154.6|1154.6|1154|1396
1648041780000|2022-03-23 13:23:00|1154.6|1154.2|1154.8|1154.2|1154.8|1154.4|1154.6|1154.2|1141
1648041790000|2022-03-23 13:23:10|1154.6|1154|1154.2|1153.6|1154.6|1154.2|1154|1153.4|8760
1648041800000|2022-03-23 13:23:20|1154.4|1153.8|1154.8|1154.4|1155|1154.6|1154.4|1153.8|1576
1648041810000|2022-03-23 13:23:30|1155|1154.6|1155.6|1155|1155.6|1155.2|1154.8|1154.6|1186
1648041820000|2022-03-23 13:23:40|1155.8|1155.2|1155.2|1154.8|1155.8|1155.2|1155.2|1154.8|700
1648041830000|2022-03-23 13:23:50||1154.6||1154.8||1154.8||1154.6|0
1648041840000|2022-03-23 13:24:00|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.4|1155|125
1648041850000|2022-03-23 13:24:10|1155.8|1155|1155.4|1154.8|1155.8|1155.2|1155.4|1154.8|1000
1648041860000|2022-03-23 13:24:20|1155.2|1154.6|1155.2|1154.8|1155.2|1154.8|1154.6|1154.2|5716
1648041880000|2022-03-23 13:24:40||1154.6||1154.6||1154.8||1154.6|1301
1648041890000|2022-03-23 13:24:50|1155|1154.4|1155.2|1154.6|1155.2|1154.8|1155|1154.4|500
1648041900000|2022-03-23 13:25:00|1155|1154.4|1155|1154.4|1155|1154.4|1154.4|1154|2257
1648041910000|2022-03-23 13:25:10|1155.2|1154.6|1155.4|1155.2|1155.6|1155.2|1155.2|1154.6|1256
1648041920000|2022-03-23 13:25:20|1155.6|1155|1155.6|1155|1155.6|1155|1155.4|1155|451
1648041930000|2022-03-23 13:25:30|1155.4|1155.2|1154.8|1154.4|1155.8|1155.4|1154.8|1154.2|20888
1648041940000|2022-03-23 13:25:40|1154.6|1154.2|1154.2|1153.8|1154.6|1154.4|1154|1153.6|545
1648041950000|2022-03-23 13:25:50|1154.4|1154|1154.8|1154.4|1154.8|1154.4|1154.4|1153.8|1150
1648041960000|2022-03-23 13:26:00|1154.6|1154.2|1155.2|1154.6|1155.2|1154.6|1154.4|1154|2988
1648041970000|2022-03-23 13:26:10|1155|1154.8|1155|1154.4|1155.2|1154.8|1154.6|1154.2|2985
1648041980000|2022-03-23 13:26:20|1155.2|1154.6|1155.4|1154.8|1155.6|1155|1155.2|1154.6|4837
1648041990000|2022-03-23 13:26:30|1155.2|1155|1155.2|1154.6|1155.2|1155|1155.2|1154.6|0
1648042000000|2022-03-23 13:26:40|1155||1155.2||1155.2||1155||0
1648042010000|2022-03-23 13:26:50|1155.4|1154.8|1155.8|1155.2|1156.2|1155.6|1155.4|1154.8|5438
1648042020000|2022-03-23 13:27:00|1155.6|1155|1155.4|1155.2|1155.6|1155.2|1155.4|1155|26
1648042030000|2022-03-23 13:27:10|1155.2|1155|1154.8|1154.4|1155.4|1155|1154.8|1154.4|6025
1648042040000|2022-03-23 13:27:20|1154.6|1154.2|1154.4|1154|1155|1154.6|1154.4|1154|13958
1648042050000|2022-03-23 13:27:30|1154.2|1153.8|1153.6|1153.2|1154.2|1153.8|1153.6|1153|8211
1648042060000|2022-03-23 13:27:40||1153||1153||1153||1153|0
1648042070000|2022-03-23 13:27:50|1153.4|1152.8|1153.6|1153|1153.6|1153|1153.4|1152.8|0
1648042080000|2022-03-23 13:28:00|1153.4|1152.8|1153.4|1152.8|1153.4|1153|1153.2|1152.8|0
1648042090000|2022-03-23 13:28:10|1153.2|1152.6|1153.2|1152.6|1153.2|1152.8|1153|1152.6|0
1648042100000|2022-03-23 13:28:20|1153.4|1152.8|1154.4|1154|1154.6|1154|1153.4|1152.8|4753
1648042110000|2022-03-23 13:28:30|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|0
1648042120000|2022-03-23 13:28:40|1153.8|1153.4|1154|1153.4|1154|1153.4|1153.8|1153.4|1725
1648042130000|2022-03-23 13:28:50|1153.8|1153.2|1153.8|1153.2|1153.8|1153.2|1153.4|1152.8|994
1648042140000|2022-03-23 13:29:00|1153.6|1153.4|1152.8|1152.2|1154|1153.4|1152.6|1152|12681
1648042150000|2022-03-23 13:29:10|1152.6|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|1409
1648042160000|2022-03-23 13:29:20|1152.8|1152.4|1153.2|1152.6|1153.2|1152.6|1152.6|1152.4|1617
1648042170000|2022-03-23 13:29:30|1153|1152.4|1152.6|1152.2|1153.2|1152.4|1152.6|1152.2|751
1648042190000|2022-03-23 13:29:50|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.4|1152.2|600
1648042200000|2022-03-23 13:30:00|1152.8|1152.4|1153.8|1153.4|1154|1153.4|1152.6|1152.2|21685
1648042210000|2022-03-23 13:30:10|1154|1153.6|1153.8|1153.6|1154.6|1154|1153.8|1153.4|23213
1648042220000|2022-03-23 13:30:20|1153.6|1153.4|1152.6|1152.2|1154|1153.4|1151.8|1151.6|14062
1648042230000|2022-03-23 13:30:30|1152.4|1152|1152.2|1151.6|1152.4|1152|1152|1151.6|3989
1648042240000|2022-03-23 13:30:40|1152|1152|1153|1152.6|1153.4|1152.8|1152|1151.6|9556
1648042250000|2022-03-23 13:30:50|1153.2|1152.8|1152|1151.6|1153.2|1152.8|1151.8|1151.6|25517
1648042260000|2022-03-23 13:31:00|1152.2|1151.8|1152.8|1152.2|1152.8|1152.4|1152|1151.6|11663
1648042270000|2022-03-23 13:31:10|1153|1152.4|1152.8|1152.2|1153.2|1152.8|1152.8|1152.2|0
1648042280000|2022-03-23 13:31:20|1152.6|1152.4|1152.4|1151.8|1152.6|1152.4|1152.4|1151.8|1261
1648042290000|2022-03-23 13:31:30|1152.6|1152|1153.2|1152.8|1153.6|1153|1152.6|1152|12773
1648042300000|2022-03-23 13:31:40|1153|1153|1154.2|1153.6|1154.2|1153.6|1153|1153|2373
1648042310000|2022-03-23 13:31:50|1154.4|1153.8|1154.6|1154.2|1154.8|1154.2|1154.2|1153.8|0
1648042320000|2022-03-23 13:32:00|1154.8|1154|1155.2|1154.8|1155.2|1154.8|1154.2|1153.8|6395
1648042330000|2022-03-23 13:32:10|1155.4|1155|1156|1155.6|1156|1155.8|1155.2|1155|1779
1648042340000|2022-03-23 13:32:20|1156.2|1155.8|1156.2|1155.8|1156.4|1156.2|1155.8|1155.2|8745
1648042350000|2022-03-23 13:32:30|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.6|1155.2|1007
1648042360000|2022-03-23 13:32:40|1155.6|1155.2|1154.8|1154.4|1155.8|1155.2|1154.8|1154.4|910
1648042370000|2022-03-23 13:32:50|1154.6|1154.2|1153.8|1153.4|1154.6|1154.2|1153.8|1153.2|0
1648042380000|2022-03-23 13:33:00|1153.6|1153.2|1153.8|1153.4|1154|1153.6|1153.2|1152.8|6032
1648042390000|2022-03-23 13:33:10|1153.6|1153.2|1155.2|1154.6|1155.2|1154.6|1153.4|1153|6930
1648042400000|2022-03-23 13:33:20|1155.4|1154.8|1155.6|1155.2|1155.8|1155.2|1155.2|1154.8|1483
1648042410000|2022-03-23 13:33:30|1155.8|1155|1155.6|1155.2|1156|1155.4|1155.6|1155|1067
1648042420000|2022-03-23 13:33:40|1155.4|1155|1155.4|1155|1155.6|1155.2|1155.4|1155|27
1648042430000|2022-03-23 13:33:50|1155.2|1154.8|1154.6|1154|1155.4|1154.8|1154.6|1154|0
1648042440000|2022-03-23 13:34:00|1154.4|1153.8|1154.4|1154|1154.6|1154|1154.4|1153.8|0
1648042450000|2022-03-23 13:34:10|1154.6|1154.2|1155.2|1154.8|1155.4|1155|1154.6|1154|7858
1648042460000|2022-03-23 13:34:20|1155.4|1154.6|1155.4|1155|1155.4|1155|1155.2|1154.6|8653
1648042480000|2022-03-23 13:34:40|1155.2|1154.8|1154|1153.4|1155.2|1154.8|1153.8|1153.2|2977
1648042490000|2022-03-23 13:34:50|1153.8||1153.8||1154||1153.8||0
1648042500000|2022-03-23 13:35:00|1154|1153.2|1154|1153.4|1154.2|1153.6|1153|1152.6|1747
1648042510000|2022-03-23 13:35:10|1154.2|1153.6|1153.8|1153.2|1154.2|1153.6|1153.8|1153.2|855
1648042520000|2022-03-23 13:35:20|1153.6|1153.4|1154.2|1153.8|1154.6|1154|1153.6|1153.4|4700
1648042530000|2022-03-23 13:35:30|1154.4|1154|1155.4|1154.8|1155.4|1154.8|1154.4|1154|3797
1648042540000|2022-03-23 13:35:40|1155.2|1154.6|1156.4|1156|1156.4|1156|1154.6|1154.2|3885
1648042550000|2022-03-23 13:35:50|1156.6|1156.2|1155.6|1155.2|1157|1156.4|1155.6|1155.2|3710
1648042560000|2022-03-23 13:36:00|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.4|1155|0
1648042570000|2022-03-23 13:36:10|1155.8|1155.4|1156|1155.4|1156|1155.6|1155.8|1155.4|2807
1648042580000|2022-03-23 13:36:20|1156.2|1155.6|1156|1155.6|1156.4|1156|1155|1154.6|108072
1648042590000|2022-03-23 13:36:30|1156.2|1155.8|1157.2|1156.6|1157.2|1156.6|1156.2|1155.8|8179
1648042600000|2022-03-23 13:36:40|1157.4|1156.8|1157.4|1157|1157.8|1157.4|1157.4|1156.8|1801
1648042610000|2022-03-23 13:36:50|1157.6|1157.2|1157.8|1157.4|1158.2|1157.8|1157.6|1157.2|2568
1648042620000|2022-03-23 13:37:00|1158|1157.2|1158.8|1158.4|1158.8|1158.4|1157.6|1157.2|3205
1648042630000|2022-03-23 13:37:10|1159|1158.6|1158.8|1158.2|1159|1158.6|1158.4|1158|2557
1648042640000|2022-03-23 13:37:20|1159|1158.4|1158.8|1158.2|1159.2|1158.8|1158.8|1158.2|1765
1648042650000|2022-03-23 13:37:30|1158.6|1158.4|1158.6|1158|1158.8|1158.4|1158.4|1158|2930
1648042660000|2022-03-23 13:37:40|1158.4|1158.2|1158|1157.4|1158.6|1158.2|1158|1157.4|0
1648042670000|2022-03-23 13:37:50|1158.2|1157.8|1158|1157.2|1158.2|1157.8|1157.4|1157|2773
1648042680000|2022-03-23 13:38:00|1157.8|1157|1157.2|1156.6|1157.8|1157|1157.2|1156.6|0
1648042690000|2022-03-23 13:38:10|1157|1156.4|1156.6|1156.2|1157|1156.6|1156.2|1155.8|7678
1648042700000|2022-03-23 13:38:20|1156.8|1156|1156.6|1156|1156.8|1156|1156|1155.6|5011
1648042710000|2022-03-23 13:38:30|1156.4|1156.2|1156.4|1156|1156.4|1156.2|1156.4|1155.8|2276
1648042720000|2022-03-23 13:38:40|1156.6|1156.2|1156.6|1156.4|1157|1156.4|1156.4|1156|5625
1648042730000|2022-03-23 13:38:50|1156.4|1156.2|1156.6|1156.2|1156.6|1156.2|1156.2|1156|2615
1648042740000|2022-03-23 13:39:00|1156.4|1156|1156.4|1155.8|1156.6|1156.2|1156.2|1155.6|4156
1648042750000|2022-03-23 13:39:10|1156.2|1155.6|1156|1155.4|1156.2|1155.6|1155.8|1155.2|0
1648042760000|2022-03-23 13:39:20|1156.2|1155.6|1156.6|1156|1156.8|1156.2|1156.2|1155.6|3013
1648042770000|2022-03-23 13:39:30|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|1156.2|1155.8|0
1648042780000|2022-03-23 13:39:40|1156.6|1156|1157|1156.6|1157.2|1156.8|1156.4|1156|15993
1648042790000|2022-03-23 13:39:50|1156.8|1156.4|1156.2|1155.6|1156.8|1156.4|1156.2|1155.6|958
1648042800000|2022-03-23 13:40:00|1156|1155.4|1156.4|1155.8|1156.6|1156|1155.8|1155.4|0
1648042810000|2022-03-23 13:40:10|1156.6|1156|1156.6|1156|1157|1156.6|1156.4|1156|7676
1648042820000|2022-03-23 13:40:20|1156.4|1156.2|1156.2|1155.6|1156.4|1156.2|1156.2|1155.6|0
1648042830000|2022-03-23 13:40:30|1156.4|1155.8|1156.2|1155.6|1156.4|1155.8|1156|1155.4|0
1648042840000|2022-03-23 13:40:40||1155.8||1155.8||1155.8||1155.6|0
1648042850000|2022-03-23 13:40:50|1156.4|1156|1156.8|1156.4|1157|1156.6|1156.2|1156|4510
1648042860000|2022-03-23 13:41:00|1157|1156.2|1158.8|1158.2|1159.4|1159|1157|1156.2|44594
1648042870000|2022-03-23 13:41:10|1158.6|1158|1158.4|1157.8|1158.6|1158|1158.2|1157.6|1196
1648042880000|2022-03-23 13:41:20|1158.6|1158|1158|1157.4|1158.8|1158.2|1158|1157.4|450
1648042890000|2022-03-23 13:41:30|1158.2|1157.6|1157.8|1157.4|1158.6|1158.2|1157.8|1157.4|6358
1648042900000|2022-03-23 13:41:40|1157.6|1157.2|1157.8|1157.2|1157.8|1157.4|1157.4|1157|598
1648042910000|2022-03-23 13:41:50|1158|1157.4|1158|1157.6|1158.2|1157.8|1158|1157.4|2083
1648042920000|2022-03-23 13:42:00|1157.8|1157.2|1158.8|1158.2|1158.8|1158.2|1157.6|1157.2|6141
1648042930000|2022-03-23 13:42:10|1158.6|1158|1158.4|1157.6|1158.6|1158|1158.2|1157.6|1505
1648042940000|2022-03-23 13:42:20|1158.2|1157.8|1158.4|1158|1158.6|1158|1158|1157.8|0
1648042950000|2022-03-23 13:42:30|1158.6|1158.2|1158.8|1158.2|1158.8|1158.4|1158.6|1158|3663
1648042960000|2022-03-23 13:42:40|1158.6|1158.4|1158.4|1157.8|1158.6|1158.4|1158|1157.8|2102
1648042970000|2022-03-23 13:42:50|1158.2|1158|1158.6|1158.2|1158.6|1158.4|1158.2|1158|2335
1648042980000|2022-03-23 13:43:00|1158.8|1158.4|1159.2|1158.6|1159.8|1159.2|1158.8|1158|3357
1648042990000|2022-03-23 13:43:10|1159.4|1158.8|1159|1158.4|1159.4|1159|1159|1158.4|0
1648043000000|2022-03-23 13:43:20|1158.8|1158.6|1158.6|1158|1158.8|1158.6|1158.4|1158|3159
1648043010000|2022-03-23 13:43:30|1158.8|1158.2|1158.8|1158.2|1158.8|1158.4|1158.6|1158|1000
1648043020000|2022-03-23 13:43:40|1158.6|1158|1157.8|1157.4|1158.6|1158.2|1157.8|1157.4|24505
1648043030000|2022-03-23 13:43:50|1158||1157.8||1158||1157.8||0
1648043040000|2022-03-23 13:44:00|1158|1157.6|1157.8|1157.4|1158.4|1157.8|1157.8|1157.4|7605
1648043050000|2022-03-23 13:44:10|1158|1157.6|1157.6|1157|1158.2|1157.8|1157.6|1157|5009
1648043060000|2022-03-23 13:44:20||1157.2||1157.2||1157.4||1157|0
1648043070000|2022-03-23 13:44:30|1157.8|1157.4|1157.8|1157.2|1157.8|1157.4|1157.8|1157.2|37
1648043080000|2022-03-23 13:44:40|1158|1157.4|1157.6|1157.2|1158|1157.6|1157.4|1156.8|14338
1648043090000|2022-03-23 13:44:50|1157.4|1157.4|1157.2|1156.8|1157.8|1157.6|1157|1156.6|28164
1648043100000|2022-03-23 13:45:00|1157.4|1156.6|1155.8|1155.4|1157.4|1156.6|1155.8|1155.4|15386
1648043110000|2022-03-23 13:45:10|1156|1155.8|1156|1155.6|1156.4|1156|1156|1155.6|7226
1648043120000|2022-03-23 13:45:20|1156.2|1155.4|1155|1154.6|1156.2|1155.6|1155|1154.6|9778
1648043130000|2022-03-23 13:45:30|1155.2|1154.8|1155.4|1155|1155.4|1155.2|1155.2|1154.8|3393
1648043140000|2022-03-23 13:45:40|1155.2|1154.8|1155.6|1155|1155.6|1155.2|1155|1154.6|1373
1648043150000|2022-03-23 13:45:50|1155.4|1154.8|1155.8|1155.4|1156|1155.6|1155.2|1154.8|8736
1648043160000|2022-03-23 13:46:00|1155.6|1155.2|1155.4|1154.8|1155.8|1155.4|1155.2|1154.6|5081
1648043170000|2022-03-23 13:46:10|1155.6|1155|1155.4|1155|1155.8|1155.2|1155.4|1154.8|3562
1648043180000|2022-03-23 13:46:20|1155.2|1154.8|1155|1154.6|1155.2|1155|1155|1154.6|714
1648043190000|2022-03-23 13:46:30|1155.2|1154.8|1155.8|1155.2|1155.8|1155.2|1155.2|1154.8|3734
1648043200000|2022-03-23 13:46:40|1155.6|1155|1154.8|1154.4|1155.6|1155|1154|1153.6|44137
1648043210000|2022-03-23 13:46:50|1155|1154.6|1155.4|1155|1155.6|1155.2|1155|1154.6|15125
1648043220000|2022-03-23 13:47:00|1155.2|1154.6|1154.6|1154|1155.2|1154.6|1154.4|1154|3595
1648043230000|2022-03-23 13:47:10|1154.4|1154.2|1154.4|1154|1154.6|1154.2|1154.4|1154|0
1648043240000|2022-03-23 13:47:20|1154.2|1153.8|1155|1154.6|1155.2|1154.6|1154.2|1153.6|6636
1648043250000|2022-03-23 13:47:30|1154.8|1154.4|1155.6|1155.2|1155.6|1155.2|1154.8|1154.2|7700
1648043260000|2022-03-23 13:47:40|1155.8|1155.4|1155|1154.4|1155.8|1155.4|1155|1154.4|5995
1648043270000|2022-03-23 13:47:50|1155.2|1154.6|1156.2|1155.6|1156.2|1155.6|1155.2|1154.6|573
1648043280000|2022-03-23 13:48:00|1156.4|1155.8|1156.2|1155.6|1156.6|1156|1155.8|1155.4|1865
1648043290000|2022-03-23 13:48:10|1156.4|1155.8|1156|1155.6|1156.6|1156.2|1156|1155.6|3872
1648043300000|2022-03-23 13:48:20|1155.8|1155.4|1155.2|1154.6|1155.8|1155.4|1155.2|1154.6|1364
1648043310000|2022-03-23 13:48:30|1155|1154.4|1154.6|1154.2|1155.2|1154.4|1154.6|1154|457
1648043320000|2022-03-23 13:48:40|1154.4|1154|1154.4|1153.8|1154.4|1154|1154.2|1153.8|0
1648043330000|2022-03-23 13:48:50|1154.2||1154.4||1154.4||1154.2||300
1648043340000|2022-03-23 13:49:00|1154.2|1154|1155.2|1154.6|1155.4|1155|1154.2|1154|2197
1648043350000|2022-03-23 13:49:10|1155|1154.4|1154.2|1153.6|1155|1154.4|1154|1153.6|1707
1648043360000|2022-03-23 13:49:20|1154|1153.4|1153.8|1153.4|1154|1153.6|1153.6|1153.2|5325
1648043370000|2022-03-23 13:49:30|1153.6|1153.2|1153.4|1153|1153.6|1153.4|1153.2|1152.8|4145
1648043390000|2022-03-23 13:49:50|1153.2|1152.8|1153.4|1153|1153.4|1153|1153|1152.4|1397
1648043400000|2022-03-23 13:50:00|1153.2|1152.8|1153|1152.4|1153.2|1152.8|1152.4|1152|4407
1648043410000|2022-03-23 13:50:10|1152.8|1152.2|1154.2|1153.6|1154.2|1153.6|1152.8|1152.2|3368
1648043420000|2022-03-23 13:50:20|1154.4|1153.8|1154.6|1154.2|1154.8|1154.2|1154.4|1153.8|1420
1648043430000|2022-03-23 13:50:30|1154.4|1154|1154.4|1153.8|1154.8|1154.2|1154.2|1153.8|1230
1648043440000|2022-03-23 13:50:40|1154.2|1153.6|1154|1153.4|1154.4|1153.8|1153.6|1153.2|11035
1648043450000|2022-03-23 13:50:50|1153.8|1153.2|1153.6|1153.2|1153.8|1153.2|1153.2|1152.8|1120
1648043460000|2022-03-23 13:51:00||1153||1153||1153.2||1153|0
1648043470000|2022-03-23 13:51:10|1153.4|1152.8|1153.4|1153|1153.6|1153|1153.4|1152.8|0
1648043480000|2022-03-23 13:51:20|1153.6|1153.2|1153.6|1153|1153.6|1153.2|1153.4|1153|0
1648043490000|2022-03-23 13:51:30|1153.8|1153.2|1153.6|1153|1154|1153.6|1153.4|1153|3671
1648043500000|2022-03-23 13:51:40|1153.8|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153|3893
1648043510000|2022-03-23 13:51:50|1153.6|1153.2|1153.4|1153|1153.8|1153.2|1153.4|1153|0
1648043520000|2022-03-23 13:52:00|1153.6|1152.8|1153.6|1153|1153.6|1153|1153|1152.6|2253
1648043530000|2022-03-23 13:52:10|1153.4|1152.8|1153.2|1152.6|1153.4|1153|1153|1152.4|1113
1648043540000|2022-03-23 13:52:20|1153.4|1152.8|1153.8|1153.2|1153.8|1153.4|1152.8|1152.4|11823
1648043550000|2022-03-23 13:52:30|1154|1153.4|1154.2|1153.8|1154.4|1153.8|1154|1153.4|2000
1648043560000|2022-03-23 13:52:40|1154.4|1154|1154.6|1154|1154.6|1154|1154.2|1154|0
1648043570000|2022-03-23 13:52:50|1154.8|1154.2|1155|1154.4|1155|1154.4|1154.8|1154.2|0
1648043580000|2022-03-23 13:53:00|1155.2|1154.6|1154.4|1153.8|1155.2|1154.6|1154.4|1153.8|1713
1648043590000|2022-03-23 13:53:10|1154.2|1153.6|1153.8|1153.2|1154.4|1153.6|1153.8|1153.2|0
1648043600000|2022-03-23 13:53:20|1153.6|1153|1153.8|1153.2|1153.8|1153.2|1153.4|1152.8|376
1648043610000|2022-03-23 13:53:30|1154|1153.4|1154.2|1153.6|1154.4|1154|1153.8|1153.2|3182
1648043620000|2022-03-23 13:53:40|1154|1153.4|1154|1153.4|1154|1153.6|1153.4|1152.8|5881
1648043630000|2022-03-23 13:53:50|1153.8|1153.2|1153.6|1153|1154|1153.2|1153.4|1152.8|0
1648043640000|2022-03-23 13:54:00|1153.8|1153.2|1154|1153.4|1154.4|1154|1153.8|1153|3615
1648043650000|2022-03-23 13:54:10|1153.8|1153.6|1153.6|1153|1153.8|1153.6|1153.6|1153|0
1648043660000|2022-03-23 13:54:20|1153.4|1152.8|1154|1153.4|1154|1153.4|1153.4|1152.8|1006
1648043670000|2022-03-23 13:54:30|1154.2|1153.6|1154|1153.4|1154.2|1153.6|1153.8|1153.4|0
1648043680000|2022-03-23 13:54:40|1154.2|1153.6|1154.4|1154|1154.6|1154|1154.2|1153.6|1600
1648043690000|2022-03-23 13:54:50|1154.6|1154.2|1155|1154.4|1155|1154.6|1154.4|1154.2|0
1648043700000|2022-03-23 13:55:00|1154.8|1154.2|1154.8|1154.4|1154.8|1154.4|1154.2|1153.8|9026
1648043710000|2022-03-23 13:55:10|1155|1154.6|1154.8|1154.2|1155.4|1154.8|1154.4|1154|2762
1648043720000|2022-03-23 13:55:20|1154.6|1154.4|1155.2|1154.6|1155.2|1154.8|1154.6|1154|815
1648043730000|2022-03-23 13:55:30|1155.4|1154.8|1155.2|1154.8|1155.6|1155.2|1155|1154.6|1492
1648043740000|2022-03-23 13:55:40|1155.4|1154.6|1155.8|1155.4|1156|1155.6|1155|1154.6|5825
1648043750000|2022-03-23 13:55:50|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.4|1155|1167
1648043760000|2022-03-23 13:56:00|1155.6|1155.2|1155.4|1155|1155.8|1155.2|1155.4|1155|0
1648043770000|2022-03-23 13:56:10|1155.6|1155.2|1155.8|1155.2|1156|1155.4|1155.4|1155.2|2583
1648043780000|2022-03-23 13:56:20|1155.6|1155|1155.4|1155|1156|1155.6|1155.2|1155|1875
1648043790000|2022-03-23 13:56:30|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.4|1155|0
1648043800000|2022-03-23 13:56:40|1155.6|1155.2|1155.4|1155|1155.8|1155.6|1155.4|1155|802
1648043810000|2022-03-23 13:56:50|1155.2|1154.8|1155.2|1154.8|1155.4|1154.8|1155.2|1154.8|12
1648043820000|2022-03-23 13:57:00|1155|1154.6|1155.8|1155.4|1155.8|1155.4|1155|1154.6|7356
1648043830000|2022-03-23 13:57:10|1156|1155.2|1155.8|1155.4|1156.2|1156|1155.8|1155.2|2666
1648043840000|2022-03-23 13:57:20|1156|1155.6|1156|1155.6|1156.2|1155.8|1156|1155.4|806
1648043850000|2022-03-23 13:57:30|1155.8|1155.4|1155.4|1155|1156|1155.6|1155.4|1155|8276
1648043860000|2022-03-23 13:57:40|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1154.6|1154.4|17790
1648043870000|2022-03-23 13:57:50|1155|1154.6|1155.2|1154.8|1155.4|1154.8|1155|1154.4|5411
1648043880000|2022-03-23 13:58:00|1155.4|1155|1154.6|1154|1155.6|1155.2|1154.6|1154|4846
1648043890000|2022-03-23 13:58:10||1154.2||1154.2||1154.2||1154|0
1648043910000|2022-03-23 13:58:30|1154.4|1154|1154.4|1153.8|1154.4|1154|1154.2|1153.8|1137
1648043920000|2022-03-23 13:58:40|1154.2|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|3
1648043930000|2022-03-23 13:58:50|1154.4|1153.6|1154.2|1153.8|1154.4|1154.2|1154.2|1153.6|5617
1648043940000|2022-03-23 13:59:00|1154|1153.6|1154.4|1154|1154.6|1154|1154|1153.6|2262
1648043950000|2022-03-23 13:59:10|1154.6||1154.4||1154.6||1154.4||0
1648043960000|2022-03-23 13:59:20|1154.6||1154.6||1154.6||1154.4||0
1648043970000|2022-03-23 13:59:30|1154.8|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|454
1648043980000|2022-03-23 13:59:40|1155|1154.6|1155.2|1154.8|1155.2|1154.8|1154.8|1154.4|6115
1648043990000|2022-03-23 13:59:50|1155|1154.4|1154.4|1154|1155|1154.4|1154.2|1153.8|5888
1648044000000|2022-03-23 14:00:00|1154.6|1153.8|1155.2|1154.4|1155.2|1154.4|1154|1153.4|5389
1648044010000|2022-03-23 14:00:10|1155|1154.8|1154.8|1154.6|1155.4|1154.8|1154.8|1154.4|1908
1648044020000|2022-03-23 14:00:20|1154.6|1154.4|1155.2|1154.6|1155.2|1154.6|1153.8|1153.6|4270
1648044030000|2022-03-23 14:00:30|1155.4|1154.8|1156.2|1155.6|1156.2|1155.8|1155.4|1154.8|1603
1648044040000|2022-03-23 14:00:40|1156|1155.4|1156|1155.4|1156|1155.4|1155.8|1155.2|0
1648044050000|2022-03-23 14:00:50|1156.2|1155.6|1156.8|1156.4|1157.2|1156.6|1156.2|1155.6|152
1648044060000|2022-03-23 14:01:00|1156.6|1156.2|1157.4|1156.8|1157.4|1156.8|1156.6|1156.2|30
1648044070000|2022-03-23 14:01:10|1157.6|1157|1157.8|1157.4|1157.8|1157.4|1157.6|1157|0
1648044080000|2022-03-23 14:01:20|1158|1157.2|1158.4|1158|1158.4|1158|1157.8|1157.2|491
1648044090000|2022-03-23 14:01:30|1158.6|1157.8|1158.6|1158|1158.6|1158|1158.4|1157.8|0
1648044100000|2022-03-23 14:01:40|1158.4|1157.8|1158|1157.4|1158.6|1157.8|1157.8|1157.4|1922
1648044110000|2022-03-23 14:01:50|1157.8|1157.2|1157.8|1157.4|1158|1157.4|1157.8|1157.2|0
1648044120000|2022-03-23 14:02:00|1157.6|1157.2|1157.4|1157|1157.8|1157.4|1157.2|1157|829
1648044130000|2022-03-23 14:02:10|1157.2|1156.8|1157.4|1156.8|1157.4|1157|1156.8|1156.4|12901
1648044140000|2022-03-23 14:02:20|1157.2|1157|1156.6|1156.2|1157.4|1157|1156.6|1156.2|1577
1648044150000|2022-03-23 14:02:30|1156.4|1156|1156.2|1155.8|1157|1156.8|1156.2|1155.8|11598
1648044160000|2022-03-23 14:02:40|1156.4|1156|1157.2|1156.8|1157.4|1156.8|1156.4|1156|1937
1648044170000|2022-03-23 14:02:50|1157.4|1157|1156.6|1156.2|1157.4|1157|1156.6|1156|2272
1648044180000|2022-03-23 14:03:00|1156.8|1156|1157.4|1157|1157.4|1157|1156.4|1156|1550
1648044190000|2022-03-23 14:03:10|1157.2|1156.8|1157|1156.4|1157.4|1156.8|1156.8|1156.4|947
1648044200000|2022-03-23 14:03:20|1156.8|1156.2|1156.8|1156.2|1157|1156.2|1156.6|1156.2|0
1648044210000|2022-03-23 14:03:30|1157|1156.4|1157.2|1156.8|1157.4|1156.8|1156.8|1156.4|457
1648044220000|2022-03-23 14:03:40|1157|1156.6|1158|1157.4|1158|1157.4|1156.8|1156.4|2217
1648044230000|2022-03-23 14:03:50|1157.8|1157.2|1157.2|1156.8|1157.8|1157.2|1157.2|1156.6|1989
1648044240000|2022-03-23 14:04:00|1157.4|1157|1157.4|1156.8|1157.8|1157.4|1157.2|1156.8|2733
1648044250000|2022-03-23 14:04:10|1157.6|1157|1157.8|1157.2|1157.8|1157.2|1157.6|1157|0
1648044260000|2022-03-23 14:04:20|1157.6|1157.4|1157.8|1157.4|1158|1157.6|1157.4|1156.8|2594
1648044270000|2022-03-23 14:04:30|1158|1157.6|1158.8|1158.4|1159|1158.6|1158|1157.6|1822
1648044280000|2022-03-23 14:04:40|1158.6|1158.2|1158.2|1157.8|1158.6|1158.2|1158.2|1157.8|1430
1648044290000|2022-03-23 14:04:50|1158.4|1157.6|1158.8|1158.4|1158.8|1158.4|1158.4|1157.6|1324
1648044300000|2022-03-23 14:05:00|1159|1158.6|1158.6|1158.2|1159|1158.6|1158.4|1158|2236
1648044310000|2022-03-23 14:05:10|1158.8|1158|1158.8|1158.2|1158.8|1158.2|1158.4|1158|0
1648044320000|2022-03-23 14:05:20|1158.6|1158|1158.8|1158.2|1158.8|1158.4|1158.6|1158|0
1648044330000|2022-03-23 14:05:30|1159|1158.4|1159.6|1159.2|1159.6|1159.4|1158.8|1158.4|20412
1648044340000|2022-03-23 14:05:40|1159.8|1159.4|1160.2|1159.6|1160.2|1159.6|1159.6|1159|4708
1648044350000|2022-03-23 14:05:50|1160|1159.8|1160.6|1160|1160.6|1160|1160|1159.8|3505
1648044360000|2022-03-23 14:06:00|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|0
1648044370000|2022-03-23 14:06:10|1160.6|1160|1160.8|1160.2|1161|1160.6|1160.4|1160|2044
1648044380000|2022-03-23 14:06:20|1161|1160.4|1161.8|1161.2|1161.8|1161.2|1161|1160.4|2894
1648044390000|2022-03-23 14:06:30|1162|1161.4|1161.8|1161.4|1162.6|1162.2|1161.8|1161.4|10851
1648044400000|2022-03-23 14:06:40|1162|1161.6|1162.2|1161.8|1162.4|1161.8|1162|1161.6|2151
1648044410000|2022-03-23 14:06:50|1162.6|1162|1163|1162.4|1163|1162.4|1162.6|1162|3681
1648044420000|2022-03-23 14:07:00|1163.2|1162.2|1162.8|1162.4|1163.2|1162.6|1162.6|1162|946
1648044430000|2022-03-23 14:07:10|1162.6|1162.2|1162.6|1162.2|1163.2|1162.6|1162.4|1162|16927
1648044440000|2022-03-23 14:07:20|1162.8|1162.4|1163|1162.4|1163|1162.4|1162.8|1162.4|2403
1648044450000|2022-03-23 14:07:30|1163.2|1162.8|1164|1163.4|1164|1163.4|1163.2|1162.6|0
1648044460000|2022-03-23 14:07:40|1163.8|1163.6|1164.2|1163.6|1164.4|1163.6|1163.6|1163.4|0
1648044470000|2022-03-23 14:07:50|1164|1163.8|1164.8|1164.4|1164.8|1164.4|1164|1163.8|471
1648044480000|2022-03-23 14:08:00|1164.6|1164.2|1165|1164.6|1165|1164.8|1164.6|1164|3155
1648044490000|2022-03-23 14:08:10|1164.8|1164.4|1165|1164.4|1165.4|1164.8|1164.8|1164.4|4691
1648044500000|2022-03-23 14:08:20|1164.8|1164.2|1164|1163.6|1164.8|1164.2|1163.8|1163.2|1767
1648044510000|2022-03-23 14:08:30|1163.8|1163.4|1164|1163.4|1164|1163.4|1163.8|1163.4|0
1648044520000|2022-03-23 14:08:40|1163.8|1163.2|1162.8|1162.4|1164|1163.2|1162.8|1162.2|2300
1648044530000|2022-03-23 14:08:50|1163|1162.6|1163.8|1163.4|1164.2|1163.8|1163|1162.6|1840
1648044540000|2022-03-23 14:09:00|1163.6|1163.2|1163.6|1163.2|1164|1163.4|1163.6|1163.2|400
1648044550000|2022-03-23 14:09:10|1163.4|1163|1163.2|1162.6|1163.4|1163|1163.2|1162.6|0
1648044560000|2022-03-23 14:09:20|1163|1162.8|1164|1163.4|1164|1163.4|1163|1162.8|200
1648044570000|2022-03-23 14:09:30|1163.8|1163.6|1164.2|1163.6|1164.4|1163.8|1163.6|1163.6|7
1648044580000|2022-03-23 14:09:40|1164|1163.8|1163.8|1163.4|1164.2|1163.8|1163.8|1163.4|736
1648044590000|2022-03-23 14:09:50|1163.6|1163.2|1163.2|1162.6|1163.6|1163.2|1163|1162.4|0
1648044600000|2022-03-23 14:10:00|1163|1162.4|1162.8|1162.4|1163|1162.4|1162.6|1162|0
1648044610000|2022-03-23 14:10:10|1163|1162.6|1163|1162.6|1163|1162.8|1163|1162.6|1962
1648044620000|2022-03-23 14:10:20|1163.2|1162.8|1163.4|1163|1163.4|1163.2|1163.2|1162.8|578
1648044630000|2022-03-23 14:10:30|1163.2|1162.8|1162.6|1162.2|1163.2|1162.8|1162.4|1162|5363
1648044640000|2022-03-23 14:10:40|1162.8|1162.6|1163|1162.6|1163|1162.8|1162.8|1162.2|780
1648044650000|2022-03-23 14:10:50|1163.2|1163|1163|1162.6|1163.6|1163|1162.8|1162.6|2140
1648044660000|2022-03-23 14:11:00|1162.8|1162.4|1162.4|1161.8|1162.8|1162.4|1162.2|1161.6|3446
1648044670000|2022-03-23 14:11:10|1162.6|1162|1163|1162.6|1163|1162.8|1162.6|1162|13228
1648044680000|2022-03-23 14:11:20|1162.8|1162.4|1163|1162.4|1163|1162.4|1162.8|1162.4|25
1648044690000|2022-03-23 14:11:30|1163.2|1162.6|1163.4|1162.8|1163.8|1163.6|1163.2|1162.6|16826
1648044700000|2022-03-23 14:11:40|1163.2|1162.6|1162.4|1161.8|1163.4|1162.6|1162.2|1161.8|592
1648044710000|2022-03-23 14:11:50|1162.2|1161.6|1162.2|1161.8|1162.6|1162.4|1161.8|1161.6|10952
1648044720000|2022-03-23 14:12:00|1162|1161.6|1162.2|1161.6|1162.4|1161.8|1162|1161.4|0
1648044730000|2022-03-23 14:12:10|1162|1161.8|1163.2|1162.8|1163.4|1162.8|1162|1161.8|13214
1648044740000|2022-03-23 14:12:20|1163|1162.6|1163|1162.4|1163|1162.6|1162.4|1162|1721
1648044750000|2022-03-23 14:12:30|1163.2|1162.8|1163|1162.6|1163.4|1163|1163|1162.6|1591
1648044760000|2022-03-23 14:12:40|1163.2|1162.4|1163|1162.6|1163.2|1162.6|1163|1162.4|0
1648044770000|2022-03-23 14:12:50|1163.2|1162.8|1163.6|1163|1163.6|1163|1163.2|1162.8|6763
1648044780000|2022-03-23 14:13:00|1163.8|1163.2|1164|1163.6|1164|1163.8|1163.8|1163.2|8044
1648044790000|2022-03-23 14:13:10|1164.2|1163.8|1164.6|1164|1164.8|1164.4|1164.2|1163.6|9781
1648044800000|2022-03-23 14:13:20|1164.4|1163.8|1164.2|1163.8|1164.8|1164.2|1164.2|1163.8|0
1648044810000|2022-03-23 14:13:30|1164.4|1163.6|1164.2|1163.8|1164.4|1164|1163.8|1163.4|2195
1648044820000|2022-03-23 14:13:40|1164.4|1163.6|1164.4|1163.8|1164.4|1163.8|1164|1163.6|0
1648044830000|2022-03-23 14:13:50|1164.6|1164|1163.6|1163|1164.6|1164.2|1163.6|1163|13858
1648044840000|2022-03-23 14:14:00|1163.8|1163.2|1164.8|1164.2|1164.8|1164.2|1163.6|1163.2|8794
1648044850000|2022-03-23 14:14:10|1164.6|1164|1164.6|1164.2|1164.8|1164.2|1164.6|1164|0
1648044860000|2022-03-23 14:14:20|1164.8|1164|1164.8|1164.2|1164.8|1164.4|1164.2|1163.8|15600
1648044870000|2022-03-23 14:14:30|1164.6|1164|1164.6|1164.2|1164.8|1164.2|1164.4|1164|15000
1648044880000|2022-03-23 14:14:40|1164.8|1164.4|1164.8|1164.4|1165|1164.6|1164.6|1164.2|4670
1648044890000|2022-03-23 14:14:50|1164.6|1164.2|1165.4|1164.8|1165.4|1164.8|1164.6|1164|10595
1648044900000|2022-03-23 14:15:00|1165.6|1165|1165.6|1165|1166|1165.6|1165.4|1165|2115
1648044910000|2022-03-23 14:15:10|1165.4|1164.8|1166.2|1165.8|1166.6|1166.2|1165.4|1164.8|12506
1648044920000|2022-03-23 14:15:20|1166.4|1166|1166.6|1166.2|1166.8|1166.2|1166.4|1166|9804
1648044930000|2022-03-23 14:15:30|1166.8|1166.4|1166.8|1166.4|1167.2|1166.8|1166.8|1166.2|1875
1648044940000|2022-03-23 14:15:40|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.2|1165.8|2245
1648044950000|2022-03-23 14:15:50|1166.6|1166.2|1166.8|1166.4|1167|1166.6|1166.6|1166|3955
1648044960000|2022-03-23 14:16:00|1166.6|1166.2|1166.6|1166|1167|1166.6|1166.6|1166|1167
1648044970000|2022-03-23 14:16:10|1166.8|1166.2|1166.4|1165.8|1166.8|1166.2|1166|1165.6|99
1648044980000|2022-03-23 14:16:20|1166.2|1166|1166|1165.6|1166.4|1166|1166|1165.6|100
1648044990000|2022-03-23 14:16:30|1166.2|1165.8|1166|1165.4|1166.4|1166|1165.8|1165.4|578
1648045000000|2022-03-23 14:16:40|1165.8|1165.2|1165|1164.4|1165.8|1165.6|1164.4|1164|16044
1648045010000|2022-03-23 14:16:50|1164.8|1164.2|1164.6|1164.4|1164.8|1164.4|1164.4|1163.8|2603
1648045020000|2022-03-23 14:17:00|1164.8|1164.2|1164.8|1164.4|1164.8|1164.4|1164.8|1164.2|246
1648045030000|2022-03-23 14:17:10|1165|1164.2|1165.2|1164.6|1165.2|1164.8|1165|1164.2|159
1648045040000|2022-03-23 14:17:20|1165.4|1164.8|1165.6|1165.4|1166|1165.6|1165.2|1164.8|1280
1648045050000|2022-03-23 14:17:30|1165.4|1165.2|1165.8|1165.4|1165.8|1165.4|1165.4|1165.2|96
1648045060000|2022-03-23 14:17:40|1165.6|1165.2|1165.8|1165.2|1166|1165.2|1165.6|1165.2|0
1648045070000|2022-03-23 14:17:50|1166|1165.4|1166.2|1165.6|1166.2|1165.8|1166|1165.4|100
1648045080000|2022-03-23 14:18:00|1166.4|1165.8|1166.6|1166.2|1166.6|1166.2|1166.2|1165.8|10812
1648045090000|2022-03-23 14:18:10|1166.8|1166.4|1166.6|1166|1167|1166.6|1166.4|1166|3101
1648045100000|2022-03-23 14:18:20|1166.8|1166.2|1167|1166.4|1167|1166.6|1166.8|1166.2|545
1648045110000|2022-03-23 14:18:30|1166.8|1166.6|1167|1166.6|1167|1166.8|1166.8|1166.6|0
1648045120000|2022-03-23 14:18:40|1167.2|1166.8|1167.2|1166.8|1167.4|1167.2|1167.2|1166.8|1704
1648045130000|2022-03-23 14:18:50|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.2|470
1648045140000|2022-03-23 14:19:00|1166.6|1166.2|1166.6|1166.2|1166.6|1166.4|1166.4|1166|421
1648045150000|2022-03-23 14:19:10|1166.8|1166|1166.8|1166.4|1166.8|1166.4|1166.8|1166|545
1648045160000|2022-03-23 14:19:20|1167|1166.2|1167|1166.4|1167|1166.6|1166.8|1166.2|0
1648045170000|2022-03-23 14:19:30|1166.6|1166.6|1167|1166.4|1167|1166.6|1166.6|1166.4|7
1648045180000|2022-03-23 14:19:40|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|428
1648045190000|2022-03-23 14:19:50||1166.6||1166.2||1166.6||1166.2|0
1648045200000|2022-03-23 14:20:00|1166.6|1166|1166.2|1165.6|1166.6|1166|1166|1165.6|446
1648045210000|2022-03-23 14:20:10|1166|1165.8|1166|1165.6|1166|1165.8|1165.8|1165.2|0
1648045220000|2022-03-23 14:20:20||1165.4||1165.4||1165.6||1165.4|0
1648045230000|2022-03-23 14:20:30|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|0
1648045240000|2022-03-23 14:20:40|1165.6|1165.2|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|0
1648045250000|2022-03-23 14:20:50|1165.8|1164.8|1165.6|1165.2|1165.8|1165.4|1165|1164.8|15330
1648045260000|2022-03-23 14:21:00|1165.4|1165|1165.4|1164.8|1165.4|1165|1165.4|1164.8|1951
1648045270000|2022-03-23 14:21:10|1165.2|1165|1165.4|1165|1165.4|1165|1165|1164.8|2852
1648045280000|2022-03-23 14:21:20|1165.2|1164.8|1165.8|1165.2|1165.8|1165.2|1165.2|1164.8|1888
1648045290000|2022-03-23 14:21:30|1165.6|1165.4|1166.2|1165.6|1166.4|1165.8|1165.6|1165.2|4485
1648045300000|2022-03-23 14:21:40|1166.4|1165.8|1166.6|1166.2|1166.6|1166.4|1166.4|1165.8|1415
1648045320000|2022-03-23 14:22:00|1166.4|1166|1166.2|1165.8|1166.4|1166|1166.2|1165.8|1144
1648045330000|2022-03-23 14:22:10|1166|1165.6|1165.2|1164.8|1166|1165.6|1165.2|1164.8|830
1648045340000|2022-03-23 14:22:20|1165.4|1165.2|1166|1165.6|1166|1165.6|1165.4|1164.8|7834
1648045350000|2022-03-23 14:22:30|1165.8|1165.4|1165.6|1165|1165.8|1165.4|1165.4|1165|744
1648045360000|2022-03-23 14:22:40|1165.4|1164.8|1165.2|1164.8|1165.6|1165|1165|1164.8|2891
1648045370000|2022-03-23 14:22:50|1165|1164.6|1164.8|1164.2|1165|1164.6|1164.8|1164.2|2146
1648045380000|2022-03-23 14:23:00|1164.6|1164|1165.4|1164.8|1165.6|1165|1164.6|1164|1303
1648045390000|2022-03-23 14:23:10|1165.2|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|800
1648045400000|2022-03-23 14:23:20|1165.4|1165|1165.6|1165|1165.6|1165.2|1165.2|1164.8|2346
1648045410000|2022-03-23 14:23:30|1165.8|1165.2|1165.6|1165.2|1165.8|1165.4|1165.4|1165|0
1648045420000|2022-03-23 14:23:40|1165.4|1165|1166.2|1165.8|1166.2|1165.8|1165.2|1165|6481
1648045430000|2022-03-23 14:23:50|1166.4||1166.2||1166.4||1166.2||0
1648045440000|2022-03-23 14:24:00|1166.4|1166|1166.8|1166.2|1166.8|1166.4|1166.4|1166|7912
1648045450000|2022-03-23 14:24:10|1167.2|1166.4|1166.8|1166.4|1167.2|1166.8|1166.8|1166.2|5879
1648045460000|2022-03-23 14:24:20|1166.6|1166.2|1167.2|1166.6|1167.2|1166.6|1166.6|1166.2|1491
1648045470000|2022-03-23 14:24:30|1167||1167||1167||1167||0
1648045480000|2022-03-23 14:24:40|1167.2|1166.8|1167.4|1166.8|1167.4|1166.8|1167|1166.8|0
1648045490000|2022-03-23 14:24:50|1167.6|1167|1167.6|1167.2|1167.8|1167.4|1167.6|1167|1283
1648045500000|2022-03-23 14:25:00|1167.4|1167|1167.4|1167.2|1167.8|1167.4|1167.4|1167|3346
1648045510000|2022-03-23 14:25:10|1167.2|1167|1167|1166.4|1167.4|1167|1166.8|1166.2|2309
1648045520000|2022-03-23 14:25:20|1166.8||1167||1167||1166.8||0
1648045530000|2022-03-23 14:25:30|1166.8|1166.2|1166.6|1166|1166.8|1166.2|1166.6|1166|0
1648045540000|2022-03-23 14:25:40|1166.4|1165.8|1166|1165.4|1166.4|1165.8|1166|1165.4|0
1648045550000|2022-03-23 14:25:50|1165.8|1165.2|1165.6|1165|1165.8|1165.2|1165.6|1165|0
1648045560000|2022-03-23 14:26:00|1165.4|1164.8|1165.4|1164.8|1165.4|1165|1165|1164.6|5000
1648045570000|2022-03-23 14:26:10|1165.2|1164.6|1165.4|1165|1165.6|1165.2|1165.2|1164.6|0
1648045580000|2022-03-23 14:26:20|1165.6|1164.8|1165.4|1164.8|1165.6|1165|1165.4|1164.8|0
1648045590000|2022-03-23 14:26:30||1165||1165||1165||1165|0
1648045600000|2022-03-23 14:26:40|1165.2|1164.8|1164.4|1164|1165.2|1164.8|1164.2|1164|1249
1648045610000|2022-03-23 14:26:50|1164.2|1163.4|1164.4|1164|1164.4|1164.2|1163.8|1163.4|13988
1648045620000|2022-03-23 14:27:00|1164.6|1164.2|1164.2|1163.8|1164.6|1164.2|1164.2|1163.6|0
1648045630000|2022-03-23 14:27:10|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1163.4|1163.2|4096
1648045640000|2022-03-23 14:27:20|1164|1163.6|1164.6|1164.2|1164.8|1164.4|1164|1163.6|3360
1648045650000|2022-03-23 14:27:30|1164.4|1164|1163.8|1163.4|1164.4|1164|1163.8|1163.4|438
1648045660000|2022-03-23 14:27:40|1164|1163.6|1164.2|1163.6|1164.2|1163.8|1164|1163.6|380
1648045670000|2022-03-23 14:27:50|1164|1163.4|1164|1163.4|1164|1163.4|1163.8|1163.4|763
1648045680000|2022-03-23 14:28:00|1163.8|1163.6|1163.4|1163|1164|1163.6|1163.4|1162.8|383
1648045690000|2022-03-23 14:28:10|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.6|0
1648045700000|2022-03-23 14:28:20|1163.4|1163|1163.2|1162.8|1163.4|1163|1163.2|1162.8|372
1648045710000|2022-03-23 14:28:30|1163.4|1163.2|1163.6|1163|1164|1163.4|1163.4|1162.8|2623
1648045720000|2022-03-23 14:28:40|1163.8|1163.2|1163.4|1163|1163.8|1163.2|1163.4|1162.8|0
1648045730000|2022-03-23 14:28:50|1163.2|1160.2|1163|1162.6|1163.2|1162.8|1161.8|1160.2|149462
1648045740000|2022-03-23 14:29:00|1163.2|1162.8|1163.6|1163.2|1163.8|1163.4|1163|1162.8|505
1648045750000|2022-03-23 14:29:10|1163.8|1163|1163.6|1163.2|1163.8|1163.2|1163.4|1163|384
1648045760000|2022-03-23 14:29:20|1163.8|1163.4|1163.4|1163.2|1164.2|1163.6|1163.4|1163.2|1249
1648045770000|2022-03-23 14:29:30|1163.6|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1163|1
1648045780000|2022-03-23 14:29:40||1163||1163||1163||1163|0
1648045790000|2022-03-23 14:29:50|1163.4|1162.8|1163.2|1162.8|1163.4|1162.8|1163.2|1162.8|0
1648045800000|2022-03-23 14:30:00|1163.4|1163|1163.4|1163|1164|1163.6|1163.4|1163|2378
1648045810000|2022-03-23 14:30:10|1163.6|1163.2|1163.2|1162.8|1163.6|1163.2|1163.2|1162.8|0
1648045820000|2022-03-23 14:30:20|1163|1162.6|1162|1161.6|1163|1162.6|1162|1161.6|12379
1648045830000|2022-03-23 14:30:30|1162.2|1161.8|1162.6|1162.2|1163|1162.4|1162.2|1161.6|4619
1648045840000|2022-03-23 14:30:40|1162.4|1162.4|1162.8|1162.6|1163|1162.6|1162.4|1162.4|0
1648045850000|2022-03-23 14:30:50|1162.6|1162.4|1163.8|1163.4|1163.8|1163.4|1162.6|1162.2|3702
1648045860000|2022-03-23 14:31:00|1164|1163.6|1164.4|1163.8|1165|1164.4|1164|1163.6|2171
1648045870000|2022-03-23 14:31:10|1164.2|1163.6|1164|1163.6|1164.4|1163.6|1164|1163.6|0
1648045880000|2022-03-23 14:31:20|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|0
1648045890000|2022-03-23 14:31:30|1163.8|1163.4|1163.8|1163.4|1164|1163.6|1163.6|1163.2|1005
1648045900000|2022-03-23 14:31:40|1163.6|1163.2|1162.8|1162.6|1163.6|1163.2|1162.8|1162.6|1718
1648045910000|2022-03-23 14:31:50|1163|1162.4|1163|1162.4|1163|1162.4|1162.8|1162.2|354
1648045920000|2022-03-23 14:32:00|1162.8|1162.2|1163.4|1163|1163.4|1163|1162.6|1162|0
1648045930000|2022-03-23 14:32:10|1163.6|1162.8|1164|1163.4|1164|1163.4|1163.6|1162.8|391
1648045940000|2022-03-23 14:32:20|1163.8|1163.6|1163.8|1163.4|1164|1163.6|1163.8|1163.4|0
1648045950000|2022-03-23 14:32:30|1164|1163.8|1164|1163.6|1164.4|1164|1164|1163.4|1671
1648045960000|2022-03-23 14:32:40|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|890
1648045970000|2022-03-23 14:32:50|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.6|1163.2|101
1648045980000|2022-03-23 14:33:00|1163.8|1163.4|1163.8|1163.4|1164|1163.4|1163.6|1163.2|579
1648045990000|2022-03-23 14:33:10|1164|1163.6|1163.6|1163|1164|1163.6|1163.6|1163|922
1648046000000|2022-03-23 14:33:20|1163.8|1163.2|1164.6|1164.2|1164.6|1164.2|1163.8|1163|3982
1648046010000|2022-03-23 14:33:30|1164.4|1164|1164.4|1163.8|1164.4|1164|1164.2|1163.6|1477
1648046020000|2022-03-23 14:33:40|1164.6|1164|1164.4|1164.2|1164.6|1164.2|1164.2|1163.8|500
1648046030000|2022-03-23 14:33:50|1164.6|1164.4|1164.6|1164.4|1164.8|1164.4|1164.6|1164.4|1307
1648046040000|2022-03-23 14:34:00|1164.8|1164.6|1164.8|1164.2|1164.8|1164.6|1164.6|1164|4001
1648046050000|2022-03-23 14:34:10|1165|1164.4|1165.2|1164.6|1165.2|1164.8|1165|1164.4|994
1648046060000|2022-03-23 14:34:20|1165|1164.4|1164.6|1164.2|1165|1164.4|1164.6|1164.2|0
1648046070000|2022-03-23 14:34:30|1164.4|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|8094
1648046080000|2022-03-23 14:34:40|1164|1163.6|1163.6|1163.2|1164.4|1164|1163.4|1163|10551
1648046090000|2022-03-23 14:34:50|1163.8|1163.4|1163.6|1163.2|1164|1163.6|1163.6|1163.2|600
1648046100000|2022-03-23 14:35:00|1163.8|1163.4|1163.6|1163|1163.8|1163.4|1163.6|1163|0
1648046110000|2022-03-23 14:35:10|1163.8|1163.2|1163.4|1163|1163.8|1163.2|1163.2|1162.8|0
1648046120000|2022-03-23 14:35:20|1163.2|1162.8|1163.2|1163|1163.4|1163|1163|1162.8|1657
1648046130000|2022-03-23 14:35:30||1162.8||1162.8||1162.8||1162.8|0
1648046140000|2022-03-23 14:35:40|1163.4|1163|1163.2|1162.8|1163.4|1163.2|1163.2|1162.8|1460
1648046150000|2022-03-23 14:35:50|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|375
1648046160000|2022-03-23 14:36:00|1162.6|1162.2|1163|1162.4|1163|1162.4|1162.4|1162|0
1648046170000|2022-03-23 14:36:10|1162.8|1162.6|1162.6|1162.2|1163.2|1162.8|1162.6|1162.2|3070
1648046180000|2022-03-23 14:36:20|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|0
1648046190000|2022-03-23 14:36:30|1162.2|1161.8|1162|1161.6|1162.4|1162|1162|1161.6|1810
1648046200000|2022-03-23 14:36:40|1161.8|1161.4|1161.2|1160.8|1162|1161.4|1161.2|1160.8|9304
1648046210000|2022-03-23 14:36:50|1161.4|1160.6|1161.6|1161|1161.6|1161.2|1160.8|1160.4|3312
1648046220000|2022-03-23 14:37:00|1161.4|1161.2|1161.8|1161.4|1162|1161.6|1161.4|1161|5405
1648046230000|2022-03-23 14:37:10|1162|1161.8|1162|1161.6|1162|1161.8|1161.6|1161.4|2883
1648046240000|2022-03-23 14:37:20|1162.2|1161.8|1162|1161.6|1162.4|1162|1161.6|1161.2|15653
1648046250000|2022-03-23 14:37:30|1162.2|1161.8|1162|1161.4|1162.4|1162.2|1161.6|1161.2|22037
1648046260000|2022-03-23 14:37:40|1161.8|1161.2|1161.6|1161|1161.8|1161.2|1161.4|1161|875
1648046270000|2022-03-23 14:37:50|1161.4|1160.8|1161.4|1161|1161.4|1161|1161|1160.6|4092
1648046280000|2022-03-23 14:38:00|1161.6|1161.2|1161.4|1160.8|1161.8|1161.4|1161.4|1160.8|3229
1648046290000|2022-03-23 14:38:10|1161.6|1161|1161.6|1161.2|1161.8|1161.4|1161.6|1161|1852
1648046300000|2022-03-23 14:38:20||1161.4||1161.2||1161.4||1161.2|0
1648046310000|2022-03-23 14:38:30|1161.4|1161|1162|1161.6|1162.6|1162.2|1161.4|1161|15752
1648046320000|2022-03-23 14:38:40|1162.2|1161.8|1162.2|1161.8|1162.4|1161.8|1162|1161.8|1757
1648046330000|2022-03-23 14:38:50|1162|1161.6|1162|1161.6|1162.2|1161.6|1162|1161.6|2155
1648046350000|2022-03-23 14:39:10|1161.8|1161.4|1162|1161.6|1162.2|1161.8|1161.6|1161.2|13260
1648046360000|2022-03-23 14:39:20|1162.2|1161.8|1162|1161.6|1162.2|1162|1162|1161.6|1645
1648046370000|2022-03-23 14:39:30|1162.2|1161.8|1162.2|1161.6|1162.2|1162|1162|1161.6|576
1648046380000|2022-03-23 14:39:40|1162|1161.4|1161.8|1161.4|1162|1161.4|1161.8|1161.2|2134
1648046390000|2022-03-23 14:39:50|1161.6|1161.2|1162|1161.4|1162|1161.4|1161.4|1161.2|6362
1648046400000|2022-03-23 14:40:00|1161.8|1161.6|1161.2|1160.8|1161.8|1161.8|1161.2|1160.8|3896
1648046410000|2022-03-23 14:40:10|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1160.8|1160.4|1548
1648046420000|2022-03-23 14:40:20|1161.4|1161|1161.4|1161|1161.6|1161|1161.4|1161|0
1648046430000|2022-03-23 14:40:30|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1648046440000|2022-03-23 14:40:40|1161.8|1161.4|1161.6|1161|1162|1161.8|1161.6|1161|1108
1648046450000|2022-03-23 14:40:50|1161.4|1161.2|1161.2|1160.8|1161.4|1161.2|1161.2|1160.8|432
1648046460000|2022-03-23 14:41:00|1161|1160.6|1161|1160.6|1161|1160.6|1160.4|1160|1057
1648046470000|2022-03-23 14:41:10|||||||||805
1648046480000|2022-03-23 14:41:20|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|3444
1648046500000|2022-03-23 14:41:40|1160.4|1160|1160.2|1160|1160.4|1160|1160.2|1160|0
1648046510000|2022-03-23 14:41:50|1160.4|1160.2|1160.6|1160.2|1160.6|1160.4|1160.4|1160.2|5211
1648046520000|2022-03-23 14:42:00|1160.4|1160|1160|1159.8|1160.4|1160|1160|1159.6|1878
1648046530000|2022-03-23 14:42:10|1159.8|1159.6|1159.6|1159|1160|1159.6|1159.6|1159|1001
1648046540000|2022-03-23 14:42:20|1159.8|1159.2|1159.8|1159.4|1160|1159.6|1159.8|1159.2|1362
1648046550000|2022-03-23 14:42:30|1159.6|1159.2|1159.6|1159.2|1159.6|1159.4|1159.6|1159.2|155
1648046560000|2022-03-23 14:42:40|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159|1158.8|2059
1648046570000|2022-03-23 14:42:50|1159.8|1159|1159.6|1159.2|1159.8|1159.4|1159.6|1159|2236
1648046580000|2022-03-23 14:43:00|1159.4|1159|1159.2|1159|1159.6|1159|1159.2|1159|2372
1648046590000|2022-03-23 14:43:10|1159|1158.8|1159.4|1159|1159.4|1159|1158.8|1158.6|8226
1648046600000|2022-03-23 14:43:20|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|0
1648046610000|2022-03-23 14:43:30|1159.8|1159.4|1159.8|1159.4|1159.8|1159.6|1159.8|1159.2|1240
1648046620000|2022-03-23 14:43:40|1159.6|1159.2|1160|1159.6|1160.2|1160|1159.6|1159|5711
1648046630000|2022-03-23 14:43:50|1160.2|1159.8|1160.2|1159.8|1160.4|1159.8|1160.2|1159.8|2185
1648046640000|2022-03-23 14:44:00|1160.4|1160|1160|1159.6|1160.4|1160.2|1159.8|1159.4|5033
1648046650000|2022-03-23 14:44:10|1159.8||1159.8||1159.8||1159.8||0
1648046660000|2022-03-23 14:44:20|1159.6|1159.4|1160|1159.6|1160|1159.8|1159.6|1159.4|1766
1648046670000|2022-03-23 14:44:30|1160.2|1159.8|1160.6|1160.2|1160.8|1160.4|1160.2|1159.8|5762
1648046680000|2022-03-23 14:44:40|1160.4|1160|1160|1159.8|1160.4|1160|1160|1159.8|0
1648046690000|2022-03-23 14:44:50|1159.8|1159.6|1160|1159.8|1160.2|1159.8|1159.8|1159.4|1154
1648046700000|2022-03-23 14:45:00|1159.8|1159.6|1159.6|1159.2|1160|1159.6|1159.4|1159|4913
1648046730000|2022-03-23 14:45:30|1159.4||1159.4||1159.4||1159.4||0
1648046740000|2022-03-23 14:45:40|1159.6|1159.4|1158.6|1158.2|1159.8|1159.4|1158.6|1158.2|4029
1648046750000|2022-03-23 14:45:50|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.8|1158.4|2429
1648046760000|2022-03-23 14:46:00|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1159|1158.6|579
1648046770000|2022-03-23 14:46:10|1158.8|1158.4|1158.8|1158.4|1159.2|1158.8|1158.6|1158|2129
1648046780000|2022-03-23 14:46:20|1159|1158.6|1159.6|1159.2|1159.6|1159.4|1159|1158.6|11401
1648046790000|2022-03-23 14:46:30|1159.4|1159|1158.6|1158.2|1159.4|1159.2|1158.6|1158.2|249
1648046800000|2022-03-23 14:46:40|1158.4|1158|1158.6|1158|1158.6|1158|1158.4|1158|0
1648046810000|2022-03-23 14:46:50|1158.4|1158.2|1158.4|1158|1158.4|1158.2|1158.2|1158|24
1648046820000|2022-03-23 14:47:00|1158.2|1157.8|1158.4|1158|1158.6|1158.2|1157.8|1157.4|4614
1648046830000|2022-03-23 14:47:10|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158|1157.6|588
1648046840000|2022-03-23 14:47:20|1158|1157.8|1158|1157.4|1158.4|1158|1157.4|1157|19063
1648046850000|2022-03-23 14:47:30|1158.2|1157.6|1158|1157.8|1158.6|1158|1158|1157.6|3382
1648046860000|2022-03-23 14:47:40|1158.2|1158|1158.2|1157.8|1158.4|1158|1158.2|1157.8|358
1648046870000|2022-03-23 14:47:50|1158.4|1158|1158.6|1158.2|1158.8|1158.4|1158.2|1157.8|4936
1648046880000|2022-03-23 14:48:00|1158.4|1158|1159.4|1159|1159.4|1159|1158.2|1157.6|3786
1648046890000|2022-03-23 14:48:10|1159.6|1159.2|1159.8|1159.4|1160|1159.4|1159.4|1159.2|10
1648046900000|2022-03-23 14:48:20|1159.6|1159.2|1159.6|1159.2|1159.8|1159.2|1159.6|1159.2|485
1648046910000|2022-03-23 14:48:30|1159.4|1159|1159.2|1158.6|1159.4|1159|1159|1158.6|37
1648046920000|2022-03-23 14:48:40|1159.4|1158.8|1159.4|1159.2|1159.4|1159.2|1159.4|1158.8|3001
1648046930000|2022-03-23 14:48:50||1159||1159||1159||1159|0
1648046940000|2022-03-23 14:49:00|1159.6|1159.2|1160|1159.6|1160|1159.6|1159.6|1159.2|2280
1648046950000|2022-03-23 14:49:10|1159.8|1159.4|1160.2|1159.6|1160.2|1159.6|1159.8|1159.4|0
1648046960000|2022-03-23 14:49:20|1160|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|1989
1648046970000|2022-03-23 14:49:30|1160.2|1159.8|1159.8|1159.4|1160.2|1159.8|1159.6|1159.2|2684
1648046980000|2022-03-23 14:49:40|1160|1159.6|1160|1159.6|1160.2|1159.6|1160|1159.6|1850
1648046990000|2022-03-23 14:49:50|1160.2|1160|1160.2|1159.8|1160.2|1160|1160|1159.6|908
1648047000000|2022-03-23 14:50:00|1160|1159.6|1159.6|1159.2|1160|1159.6|1159.6|1159|807
1648047010000|2022-03-23 14:50:10|1159.4|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.8|1727
1648047020000|2022-03-23 14:50:20|1159.4|1159|1159.4|1159|1159.4|1159.2|1159.2|1158.8|2516
1648047040000|2022-03-23 14:50:40|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1159|1158.6|1518
1648047050000|2022-03-23 14:50:50||1158.8||1158.6||1158.8||1158.6|0
1648047060000|2022-03-23 14:51:00|1158.8|1158.4|1159.2|1158.6|1159.4|1159|1158.6|1158.2|2228
1648047070000|2022-03-23 14:51:10|1159.4|1158.8|1159.2|1158.8|1159.4|1159|1159.2|1158.8|1288
1648047080000|2022-03-23 14:51:20|1159.4|1159|1159.8|1159.2|1159.8|1159.4|1158.8|1158.4|15841
1648047090000|2022-03-23 14:51:30|1159.6|1159|1159.2|1158.8|1159.6|1159.2|1159.2|1158.8|0
1648047100000|2022-03-23 14:51:40|1159.4|1159|1159.4|1158.8|1159.8|1159.2|1159.4|1158.8|1128
1648047110000|2022-03-23 14:51:50|1159.6|1159|1159.4|1159|1159.8|1159.2|1159.4|1159|205
1648047120000|2022-03-23 14:52:00|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.6|1236
1648047130000|2022-03-23 14:52:10|1159.2|1158.8|1159|1158.6|1159.4|1159|1158.8|1158.4|1200
1648047140000|2022-03-23 14:52:20|1158.8|1158.4|1158.8|1158.4|1159|1158.6|1158.6|1158.2|4363
1648047150000|2022-03-23 14:52:30|1158.6|1158.2|1158.6|1158|1158.8|1158.4|1158.6|1158|0
1648047160000|2022-03-23 14:52:40|1158.4|1157.8|1159.4|1159|1159.4|1159|1158.2|1157.8|5991
1648047170000|2022-03-23 14:52:50|1159.2|1158.8|1159.6|1159|1159.8|1159.2|1159.2|1158.8|3741
1648047180000|2022-03-23 14:53:00|1159.4|1158.8|1159.6|1159.2|1159.6|1159.2|1159.2|1158.8|2393
1648047190000|2022-03-23 14:53:10|1159.8|1159.4|1160.2|1159.8|1160.2|1159.8|1159.8|1159.4|7999
1648047200000|2022-03-23 14:53:20|1160|1159.6|1159.4|1159|1160.2|1159.6|1159.4|1158.8|13242
1648047210000|2022-03-23 14:53:30|1159.6|1159.2|1160|1159.6|1160.2|1159.6|1159.6|1159.2|3072
1648047220000|2022-03-23 14:53:40|1160.2|1159.4|1159.4|1159|1160.2|1159.4|1159.4|1159|13889
1648047230000|2022-03-23 14:53:50|1159.6|1159.2|1159.8|1159.4|1159.8|1159.6|1159.6|1159.2|630
1648047240000|2022-03-23 14:54:00|1159.6|1159.2|1160|1159.6|1160.2|1159.8|1159.4|1159|1539
1648047250000|2022-03-23 14:54:10|1160.2||1160||1160.2||1160||0
1648047260000|2022-03-23 14:54:20|1159.8|1159.4|1159.4|1159|1159.8|1159.4|1159.2|1158.8|3819
1648047270000|2022-03-23 14:54:30|1159.2|1158.8|1159.2|1158.8|1159.4|1159|1158.8|1158.4|3332
1648047280000|2022-03-23 14:54:40|1159|1158.6|1160|1159.4|1160|1159.4|1159|1158.6|5332
1648047290000|2022-03-23 14:54:50|1159.8|1159.6|1160|1159.6|1160.2|1159.8|1159.8|1159.6|3049
1648047300000|2022-03-23 14:55:00|1159.8|1159.4|1160.2|1159.6|1160.2|1159.6|1159.4|1159|1167
1648047310000|2022-03-23 14:55:10|1160.4|1159.8|1160.6|1160.2|1160.6|1160.2|1160.4|1159.8|1261
1648047320000|2022-03-23 14:55:20|1160.4|1160|1160.2|1159.8|1160.4|1160|1159.8|1159.4|2951
1648047330000|2022-03-23 14:55:30|1160.4|1159.6|1160.2|1159.8|1160.4|1160|1160.2|1159.6|0
1648047340000|2022-03-23 14:55:40|1160|1159.6|1160.2|1159.8|1160.2|1159.8|1159.6|1159.2|4507
1648047350000|2022-03-23 14:55:50|1160.4|1159.6|1160|1159.4|1160.4|1160|1160|1159.4|10
1648047360000|2022-03-23 14:56:00|1160.2|1159.6|1160.2|1159.8|1160.2|1159.8|1160.2|1159.6|0
1648047370000|2022-03-23 14:56:10|1160.4|1159.6|1160.2|1159.8|1160.4|1160.2|1160.2|1159.6|6334
1648047380000|2022-03-23 14:56:20|1160|1159.6|1159.8|1159.6|1160|1159.6|1159.8|1159.4|1259
1648047390000|2022-03-23 14:56:30|1160|1159.8|1160.4|1160|1160.4|1160|1160|1159.6|1672
1648047400000|2022-03-23 14:56:40|1160.6|1160.2|1160.8|1160.4|1161|1160.6|1160.6|1160.2|583
1648047410000|2022-03-23 14:56:50|1161|1160.6|1160.2|1159.8|1161|1160.6|1160|1159.8|10173
1648047420000|2022-03-23 14:57:00|1160|1159.6|1159.8|1159.4|1160.2|1159.8|1159.8|1159.4|4455
1648047430000|2022-03-23 14:57:10|1159.6|1159.2|1160|1159.4|1160.2|1159.8|1159.6|1159.2|3634
1648047440000|2022-03-23 14:57:20|1160.2|1159.6|1159.8|1159.4|1160.6|1160|1159.6|1159.2|9834
1648047450000|2022-03-23 14:57:30|1160|1159.6|1159.8|1159.4|1160|1159.6|1159.8|1159.4|1880
1648047460000|2022-03-23 14:57:40||1159.2||1159.4||1159.4||1159.2|0
1648047470000|2022-03-23 14:57:50|1160|1159.6|1159.8|1159.4|1160|1159.8|1159.8|1159.4|0
1648047480000|2022-03-23 14:58:00|1159.6|1159.2|1159.2|1158.8|1159.6|1159.2|1159|1158.6|8248
1648047490000|2022-03-23 14:58:10|1159|1158.6|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|956
1648047500000|2022-03-23 14:58:20|1159|1158.6|1159.4|1159|1159.4|1159|1159|1158.6|5720
1648047510000|2022-03-23 14:58:30|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159.2|1158.6|369
1648047520000|2022-03-23 14:58:40|1159.4|1159|1159.2|1158.8|1159.6|1159.2|1159.2|1158.8|4512
1648047540000|2022-03-23 14:59:00|1159.4|1159|1160|1159.6|1160.2|1159.8|1159.4|1159|4100
1648047550000|2022-03-23 14:59:10|1159.8|1159.4|1159.8|1159.2|1159.8|1159.4|1159.6|1159.2|0
1648047560000|2022-03-23 14:59:20|1159.6||1159.6||1159.6||1159.6||0
1648047570000|2022-03-23 14:59:30||1159||1159.2||1159.2||1159|0
1648047580000|2022-03-23 14:59:40|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.4|1159|1130
1648047590000|2022-03-23 14:59:50|1159.8|1159.4|1159.6|1159.2|1160|1159.6|1159.6|1159.2|5096
1648047600000|2022-03-23 15:00:00|1159.4|1159|1159.2|1158.8|1159.4|1159|1158.8|1158.4|2102
1648047610000|2022-03-23 15:00:10|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|200
1648047620000|2022-03-23 15:00:20|1158.8||1159||1159||1158.8||0
1648047630000|2022-03-23 15:00:30|1158.8|1158.4|1158.4|1158|1158.8|1158.4|1158.4|1158|1762
1648047640000|2022-03-23 15:00:40|1158.2|1157.8|1158.2|1157.8|1158.4|1157.8|1157.8|1157.4|13289
1648047650000|2022-03-23 15:00:50|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|0
1648047660000|2022-03-23 15:01:00|1157.6|1157.2|1157.8|1157.2|1158|1157.6|1157.6|1157.2|1754
1648047670000|2022-03-23 15:01:10|1158|1157.4|1158.4|1158|1158.6|1158.2|1158|1157.4|2794
1648047680000|2022-03-23 15:01:20|1158.6|1158.2|1159.4|1159|1159.6|1159|1158.6|1158.2|7967
1648047690000|2022-03-23 15:01:30|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|0
1648047700000|2022-03-23 15:01:40|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|0
1648047710000|2022-03-23 15:01:50|1159.6||1159.6||1159.6||1159.6||0
1648047720000|2022-03-23 15:02:00|1159.8|1159.2|1160.2|1159.8|1160.4|1160|1159.8|1159.2|8858
1648047730000|2022-03-23 15:02:10|1160|1159.6|1159.8|1159.4|1160|1159.6|1159.6|1159.4|92
1648047740000|2022-03-23 15:02:20|1159.6|1159.2|1159.8|1159.4|1159.8|1159.6|1159.4|1159.2|809
1648047750000|2022-03-23 15:02:30|1160|1159.8|1160|1159.6|1160.4|1160|1159.8|1159.6|2641
1648047770000|2022-03-23 15:02:50|1160.2|1159.8|1161|1160.6|1161.2|1160.8|1160.2|1159.8|12098
1648047780000|2022-03-23 15:03:00|1160.8|1160.4|1160.4|1160|1161|1160.6|1160.4|1160|1575
1648047790000|2022-03-23 15:03:10|1160.6|1160.2|1160.6|1160.2|1161|1160.6|1160.6|1160.2|588
1648047800000|2022-03-23 15:03:20|1160.8|1160|1160.4|1160|1160.8|1160.2|1160.2|1159.8|3351
1648047810000|2022-03-23 15:03:30|1160.6||1160.4||1160.6||1160.4||0
1648047840000|2022-03-23 15:04:00|1160.2|1159.8|1160.2|1159.6|1160.2|1159.8|1160|1159.6|14053
1648047850000|2022-03-23 15:04:10|1160|1159.4|1159.8|1159.4|1160|1159.6|1159.6|1159.2|1396
1648047860000|2022-03-23 15:04:20|1159.6|1159.2|1160|1159.6|1160.4|1160|1159.6|1159|11346
1648047870000|2022-03-23 15:04:30|1160.2||1160||1160.2||1160||0
1648047880000|2022-03-23 15:04:40|1159.8|1159.4|1160.6|1160.2|1160.8|1160.2|1159.8|1159.2|4731
1648047900000|2022-03-23 15:05:00|1160.4|1160|1160.8|1160.2|1161|1160.6|1160.2|1159.8|3096
1648047910000|2022-03-23 15:05:10|1160.6|1160.4|1160.4|1159.8|1160.8|1160.4|1160.4|1159.8|0
1648047920000|2022-03-23 15:05:20|1160.2|1160|1161|1160.6|1161|1160.6|1160.2|1160|0
1648047930000|2022-03-23 15:05:30|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.8|1160.4|4962
1648047940000|2022-03-23 15:05:40|1161.2|1160.8|1160.8|1160.4|1161.2|1161|1160.6|1160.2|2100
1648047950000|2022-03-23 15:05:50|1161|1160.2|1161|1160.6|1161|1160.6|1161|1160.2|2207
1648047960000|2022-03-23 15:06:00|1161.2|1160.4|1161.2|1160.8|1161.2|1160.8|1161|1160.4|0
1648047970000|2022-03-23 15:06:10|1161|1160.6|1160.6|1160|1161|1160.6|1160.6|1160|4240
1648047980000|2022-03-23 15:06:20|1160.8|1160.2|1160.4|1160|1160.8|1160.4|1160.4|1160|0
1648047990000|2022-03-23 15:06:30|1160.6|1160.2|1160.4|1160|1160.8|1160.4|1160.4|1160|4005
1648048000000|2022-03-23 15:06:40||1159.8||1159.8||1159.8||1159.8|0
1648048010000|2022-03-23 15:06:50|1160.2||1160.2||1160.2||1160.2||0
1648048020000|2022-03-23 15:07:00|1160|1159.6|1160.2|1159.6|1160.2|1159.8|1159.8|1159.4|2265
1648048030000|2022-03-23 15:07:10|1160.4|1159.8|1160.2|1159.6|1160.4|1160.2|1160.2|1159.6|2460
1648048040000|2022-03-23 15:07:20|1160.4|1159.8|1160.4|1160|1160.4|1160.2|1160.2|1159.8|2899
1648048050000|2022-03-23 15:07:30|1160.6|1160.2|1160.8|1160.4|1161|1160.4|1160.4|1160.2|698
1648048060000|2022-03-23 15:07:40|1160.6|1160.2|1160.4|1160|1161|1160.4|1160.4|1160|1449
1648048080000|2022-03-23 15:08:00|1160.2|1159.8|1160.4|1159.8|1160.4|1160|1160|1159.6|13064
1648048090000|2022-03-23 15:08:10|1160.2|1159.6|1160|1159.6|1160.2|1159.6|1159.8|1159.6|2082
1648048120000|2022-03-23 15:08:40|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|1458
1648048130000|2022-03-23 15:08:50|1159.8|1159.4|1160.2|1159.8|1160.4|1160|1159.8|1159.4|5834
1648048140000|2022-03-23 15:09:00|1160.4|1160|1159.8|1159.4|1160.4|1160|1159.6|1159.2|726
1648048150000|2022-03-23 15:09:10|1159.4|1159.2|1159|1158.4|1159.8|1159.2|1158.8|1158.4|4433
1648048160000|2022-03-23 15:09:20|1159.2|1158.6|1159.2|1158.8|1159.2|1158.8|1159.2|1158.6|0
1648048170000|2022-03-23 15:09:30|1159|1158.6|1158.4|1158|1159|1158.6|1158.4|1158|1355
1648048180000|2022-03-23 15:09:40|1158.2|1157.8|1158.4|1158|1158.6|1158.2|1158.2|1157.8|5467
1648048190000|2022-03-23 15:09:50|1158.2|1157.8|1157.8|1157.4|1158.2|1157.8|1157.8|1157.4|100
1648048200000|2022-03-23 15:10:00|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1648048210000|2022-03-23 15:10:10|1157.8|1157.6|1157.8|1157.2|1157.8|1157.6|1157.6|1157.2|585
1648048220000|2022-03-23 15:10:20|1157.6|1157.4|1157.6|1157.2|1158.2|1157.8|1157.6|1157.2|3269
1648048230000|2022-03-23 15:10:30|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.2|0
1648048250000|2022-03-23 15:10:50|1157.8|1157.8|1158|1157.6|1158.2|1158|1157.6|1157.2|7009
1648048260000|2022-03-23 15:11:00|1157.8|1157.4|1158|1157.6|1158.2|1157.8|1157.6|1157.2|658
1648048270000|2022-03-23 15:11:10|1157.8|1157.4|1158.2|1157.6|1158.2|1157.8|1157.6|1157.2|4400
1648048280000|2022-03-23 15:11:20|1158|1157.4|1157.8|1157.2|1158|1157.4|1157.6|1157.2|0
1648048290000|2022-03-23 15:11:30|1158|1157.4|1157.8|1157.4|1158.4|1158|1157.6|1157.4|16185
1648048300000|2022-03-23 15:11:40|1158|1157.2|1157.8|1157.2|1158|1157.6|1157.8|1157.2|533
1648048310000|2022-03-23 15:11:50|1158|1157.4|1157.8|1157.4|1158|1157.6|1157.8|1157.4|0
1648048320000|2022-03-23 15:12:00||1157.2||1157.4||1157.4||1157.2|0
1648048330000|2022-03-23 15:12:10|1158|1157.6|1158.6|1158.2|1158.6|1158.2|1157.8|1157.4|4521
1648048340000|2022-03-23 15:12:20|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158|1813
1648048350000|2022-03-23 15:12:30|1158.8|1158.4|1158.6|1158.4|1158.8|1158.4|1158.6|1158.2|0
1648048360000|2022-03-23 15:12:40|1158.8|1158.2|1158.6|1158.2|1158.8|1158.4|1158.6|1158|2032
1648048370000|2022-03-23 15:12:50|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|3404
1648048380000|2022-03-23 15:13:00|1158.8|1158|1158.2|1157.8|1158.8|1158|1158.2|1157.8|1174
1648048390000|2022-03-23 15:13:10|1158.4|1158|1158.4|1157.8|1158.4|1158|1158.4|1157.8|886
1648048400000|2022-03-23 15:13:20|1158.2|1158|1157.8|1157.4|1158.4|1158|1157.8|1157.4|11433
1648048410000|2022-03-23 15:13:30|1158|1157.6|1158.2|1157.8|1158.2|1158|1157.8|1157.6|1927
1648048420000|2022-03-23 15:13:40|1158.4|1158|1158.2|1157.8|1158.6|1158.2|1158.2|1157.8|2525
1648048430000|2022-03-23 15:13:50|1158.4||1158.4||1158.4||1158.2||0
1648048440000|2022-03-23 15:14:00|1158.6|1158|1158.4|1158|1158.6|1158.2|1158.4|1158|0
1648048450000|2022-03-23 15:14:10||1157.8||1158||1158||1157.8|0
1648048460000|2022-03-23 15:14:20|1158.6|1158.2|1158.2|1157.6|1158.6|1158.2|1158.2|1157.6|0
1648048470000|2022-03-23 15:14:30|1158|1157.4|1158.4|1158|1158.4|1158|1157.6|1157.2|5713
1648048480000|2022-03-23 15:14:40|1158.6|1157.8|1158.2|1157.8|1158.6|1157.8|1158|1157.6|4842
1648048490000|2022-03-23 15:14:50|1158.4|1158|1158.2|1157.8|1158.4|1158|1158.2|1157.8|1703
1648048500000|2022-03-23 15:15:00|1158.4|1158|1158.2|1157.8|1158.4|1158|1158|1157.6|0
1648048510000|2022-03-23 15:15:10|1158.4|1158|1158.6|1158|1158.6|1158.2|1158.4|1158|0
1648048520000|2022-03-23 15:15:20|1158.4||1158.4||1158.4||1158.4||0
1648048530000|2022-03-23 15:15:30|1158.6|1157.8|1158.4|1158|1158.6|1158.2|1158.4|1157.8|1167
1648048540000|2022-03-23 15:15:40|1158.6|1158.2|1158.8|1158.4|1158.8|1158.6|1158.6|1158|3434
1648048550000|2022-03-23 15:15:50||1158.2||1158.2||1158.4||1158.2|0
1648048560000|2022-03-23 15:16:00|1158.6|1158.4|1159.4|1159|1159.4|1159|1158.6|1158.2|3272
1648048570000|2022-03-23 15:16:10|1159.6|1159.2|1159.8|1159.2|1159.8|1159.4|1159.6|1159.2|270
1648048580000|2022-03-23 15:16:20|1159.6||1159.6||1159.6||1159.6||0
1648048590000|2022-03-23 15:16:30||1159||1159.2||1159.2||1159|0
1648048600000|2022-03-23 15:16:40|1159.4|1159|1159.4|1159|1159.6|1159|1159|1158.6|6523
1648048610000|2022-03-23 15:16:50|1159.2|1158.8|1159.6|1159|1159.6|1159.2|1159.2|1158.8|2571
1648048620000|2022-03-23 15:17:00|1159.4|1159.2|1159|1158.8|1159.4|1159.2|1159|1158.6|2033
1648048630000|2022-03-23 15:17:10|1158.8|1158.6|1158.8|1158.4|1159|1158.6|1158.6|1158.2|2557
1648048640000|2022-03-23 15:17:20|1159|1158.2|1158.4|1158|1159|1158.2|1158.2|1157.8|1679
1648048650000|2022-03-23 15:17:30|1158.6|1158.2|1158.8|1158.2|1158.8|1158.4|1158.4|1158|6707
1648048660000|2022-03-23 15:17:40|1158.6|1158.4|1158.2|1157.8|1158.6|1158.4|1158.2|1157.8|6039
1648048670000|2022-03-23 15:17:50|1158.4|1158.2|1158.2|1157.8|1158.6|1158.2|1158.2|1157.8|2044
1648048680000|2022-03-23 15:18:00|1158.4|1158|1158.2|1157.8|1158.6|1158.2|1158|1157.6|787
1648048690000|2022-03-23 15:18:10|1158.4|1158|1158.4|1157.8|1158.6|1158.2|1158.4|1157.8|196
1648048700000|2022-03-23 15:18:20|1158.2|1157.6|1157.8|1157.4|1158.2|1157.6|1157.8|1157.4|0
1648048720000|2022-03-23 15:18:40|1157.6|1157.2|1157.2|1156.8|1157.6|1157.2|1157.2|1156.8|1938
1648048730000|2022-03-23 15:18:50|1157.4|1157|1157.2|1156.8|1157.4|1157|1157|1156.8|1574
1648048740000|2022-03-23 15:19:00|1157.4|1157|1157.4|1156.8|1157.4|1157.2|1157.2|1156.8|1425
1648048760000|2022-03-23 15:19:20|1157.6|1157|1157.6|1157.2|1157.8|1157.4|1157.6|1157|423
1648048770000|2022-03-23 15:19:30|1157.4|1157|1157.4|1157|1157.6|1157|1157.4|1157|0
1648048780000|2022-03-23 15:19:40|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157|0
1648048790000|2022-03-23 15:19:50|1157.4|1157|1157.2|1156.8|1157.6|1157|1157.2|1156.8|4024
1648048810000|2022-03-23 15:20:10|1157|1156.6|1157|1156.6|1157.2|1156.6|1157|1156.6|2394
1648048820000|2022-03-23 15:20:20|1156.8|1156.4|1156.6|1156.4|1156.8|1156.6|1156.6|1156|3517
1648048830000|2022-03-23 15:20:30||1156.2||1156.2||1156.2||1156.2|0
1648048840000|2022-03-23 15:20:40|1156.8|1156.4|1157.2|1156.8|1157.6|1157.4|1156.8|1156.4|21335
1648048850000|2022-03-23 15:20:50|1157.4|1157|1157.2|1156.6|1157.4|1157|1157.2|1156.6|575
1648048860000|2022-03-23 15:21:00|1157|1156.4|1156.6|1156.2|1157|1156.4|1156.6|1156|19537
1648048870000|2022-03-23 15:21:10|1156.4|1156|1156.6|1156.4|1156.6|1156.4|1156.4|1156|646
1648048880000|2022-03-23 15:21:20|1156.4|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156.2|267
1648048890000|2022-03-23 15:21:30|1156.8|1156.4|1157|1156.8|1157.2|1156.8|1156.8|1156.4|3586
1648048900000|2022-03-23 15:21:40|1157.2|1157|1157.6|1157.2|1158|1157.6|1157.2|1157|3298
1648048910000|2022-03-23 15:21:50|1157.8|1157.4|1158.6|1158.2|1158.6|1158.2|1157.6|1157.4|3120
1648048920000|2022-03-23 15:22:00|1158.4|1158.4|1159|1158.6|1159|1158.6|1158.4|1158.2|3327
1648048930000|2022-03-23 15:22:10|1158.8|1158.4|1159|1158.6|1159|1158.8|1158.6|1158.2|2594
1648048940000|2022-03-23 15:22:20|1158.8|1158.4|1159|1158.4|1159|1158.4|1158.6|1158.2|1631
1648048950000|2022-03-23 15:22:30|1158.8|1158.2|1158.4|1158.2|1158.8|1158.2|1158.4|1157.8|355
1648048960000|2022-03-23 15:22:40|1158.8|1158|1158.6|1158.2|1158.8|1158.6|1158.6|1158|5000
1648048970000|2022-03-23 15:22:50|1158.8|1158|1159|1158.6|1159|1158.6|1158.8|1158|663
1648048980000|2022-03-23 15:23:00|1158.8|1158.4|1158.6|1158|1158.8|1158.6|1158.4|1158|2003
1648048990000|2022-03-23 15:23:10|1158.4|1158.2|1158|1157.8|1158.6|1158.2|1158|1157.6|3956
1648049000000|2022-03-23 15:23:20|1157.8|1157.6|1158|1157.6|1158.2|1157.8|1157.8|1157.4|1773
1648049010000|2022-03-23 15:23:30|1158.2|1158|1157.6|1157|1158.2|1158|1157.6|1157|25379
1648049020000|2022-03-23 15:23:40|1157.4|1156.8|1157.2|1156.8|1157.4|1157|1157.2|1156.6|4530
1648049030000|2022-03-23 15:23:50|1157|1156.6|1156.8|1156.2|1157|1156.6|1156.6|1156.2|23
1648049040000|2022-03-23 15:24:00|1157|1156.4|1157.4|1157|1157.4|1157|1157|1156.4|426
1648049050000|2022-03-23 15:24:10|1157.6|1157.2|1157.6|1157.4|1157.8|1157.4|1157.4|1157|1417
1648049060000|2022-03-23 15:24:20|1157.8|1157.2|1158.4|1157.8|1158.4|1158|1157.8|1157.2|1695
1648049070000|2022-03-23 15:24:30|1158.2|1157.6|1158.2|1157.8|1158.4|1158|1158|1157.4|6989
1648049080000|2022-03-23 15:24:40||1157.6||1157.8||1157.8||1157.6|4
1648049090000|2022-03-23 15:24:50||1157.6||1157.6||1157.8||1157.6|0
1648049100000|2022-03-23 15:25:00|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.8|0
1648049110000|2022-03-23 15:25:10|1158.6|1158|1158|1157.8|1158.6|1158.2|1158|1157.6|6471
1648049120000|2022-03-23 15:25:20||1157.6||1157.8||1157.8||1157.6|0
1648049130000|2022-03-23 15:25:30|1158.2|1158|1158.6|1158.2|1158.6|1158.4|1158.2|1158|2376
1648049150000|2022-03-23 15:25:50|1158.8|1158.6|1158.8|1158.4|1158.8|1158.6|1158.6|1158.2|8131
1648049160000|2022-03-23 15:26:00|1158.6|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|9600
1648049180000|2022-03-23 15:26:20|1158.8|1158.4|1158.8|1158.6|1159|1158.6|1158.8|1158.4|2544
1648049190000|2022-03-23 15:26:30|1159|1158.8|1159.2|1158.8|1159.2|1159|1159|1158.8|4217
1648049200000|2022-03-23 15:26:40|1159|1158.6|1159.6|1159.2|1159.6|1159.2|1159|1158.6|487
1648049210000|2022-03-23 15:26:50|1159.4|1159.4|1159.6|1159.2|1159.8|1159.4|1159.4|1159.2|1
1648049220000|2022-03-23 15:27:00|1159.4|1159|1159.4|1159|1159.4|1159|1159.2|1158.8|0
1648049230000|2022-03-23 15:27:10|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1159|1158.6|383
1648049240000|2022-03-23 15:27:20|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|3279
1648049250000|2022-03-23 15:27:30|1159.6|1158.8|1159.4|1159|1159.6|1159.2|1159.4|1158.8|0
1648049260000|2022-03-23 15:27:40|1159.6|1159.2|1159.8|1159.2|1160|1159.6|1159.6|1159.2|6976
1648049270000|2022-03-23 15:27:50|1159.6|1158.8|1159.4|1159.2|1159.6|1159.2|1159.2|1158.8|1946
1648049280000|2022-03-23 15:28:00|1159.2|1159|1159|1158.8|1159.2|1159|1159|1158.6|0
1648049290000|2022-03-23 15:28:10|1159.2|1159|1159.8|1159.4|1159.8|1159.6|1159.2|1159|3481
1648049300000|2022-03-23 15:28:20|1160|1159.6|1160.4|1159.8|1160.4|1159.8|1160|1159.6|1155
1648049310000|2022-03-23 15:28:30|1160.6|1160|1160.6|1160.2|1161|1160.4|1160.4|1160|3100
1648049320000|2022-03-23 15:28:40|1160.8|1160|1161|1160.8|1161|1160.8|1160.8|1160|0
1648049330000|2022-03-23 15:28:50||1160.6||1160.6||1160.6||1160.6|0
1648049340000|2022-03-23 15:29:00|1160.8|1160.4|1160.8|1160.4|1161|1160.8|1160.6|1160.4|7996
1648049350000|2022-03-23 15:29:10|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|0
1648049360000|2022-03-23 15:29:20|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.2|1159.8|0
1648049370000|2022-03-23 15:29:30|1160.8|1160.2|1161.2|1160.6|1161.2|1160.6|1160.8|1160.2|21745
1648049380000|2022-03-23 15:29:40|1161|1160.8|1161.4|1161|1161.6|1161|1161|1160.8|1209
1648049390000|2022-03-23 15:29:50|1161.6|1161.2|1162.2|1161.8|1162.2|1161.8|1161.6|1161.2|5042
1648049400000|2022-03-23 15:30:00|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|2503
1648049410000|2022-03-23 15:30:10|1161.6|1161.2|1161.2|1160.6|1161.6|1161.2|1161.2|1160.6|1948
1648049420000|2022-03-23 15:30:20|1161|1160.4|1161.2|1160.8|1161.2|1160.8|1161|1160.4|0
1648049430000|2022-03-23 15:30:30|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|0
1648049440000|2022-03-23 15:30:40|1161.6|1161.2|1161.6|1161.2|1161.8|1161.2|1161.6|1161.2|0
1648049450000|2022-03-23 15:30:50|1161.8||1161.8||1161.8||1161.8||0
1648049460000|2022-03-23 15:31:00|1162|1161.4|1161.4|1161|1162.2|1161.8|1161.4|1161|5686
1648049490000|2022-03-23 15:31:30||1161.2||1161||1161.2||1161|0
1648049500000|2022-03-23 15:31:40|1161.6|1161.2|1161.4|1161|1161.8|1161.4|1161.4|1161|1171
1648049510000|2022-03-23 15:31:50|1161|1160.8|1162.4|1162|1162.4|1162|1161|1160.6|51751
1648049520000|2022-03-23 15:32:00|1162.6|1162.2|1163|1162.4|1163|1162.4|1162.6|1162.2|1594
1648049530000|2022-03-23 15:32:10|1162.8|1162|1162.6|1162|1162.8|1162.2|1162.4|1162|8195
1648049540000|2022-03-23 15:32:20|1162.8|1162.2|1162.4|1162|1162.8|1162.4|1162.4|1162|490
1648049550000|2022-03-23 15:32:30|1162.2|1161.8|1162.2|1161.6|1162.4|1162|1162|1161.6|1933
1648049560000|2022-03-23 15:32:40|1162.4|1161.8|1162|1161.4|1162.4|1162|1161.6|1161.2|5561
1648049570000|2022-03-23 15:32:50|1162.2|1161.6|1162.4|1162|1162.6|1162.2|1162.2|1161.6|585
1648049580000|2022-03-23 15:33:00|1162.6|1162.2|1162.6|1162|1163|1162.4|1162.6|1162|7000
1648049590000|2022-03-23 15:33:10|1162.4|1161.8|1161.6|1161.2|1162.4|1161.8|1161.6|1161.2|2013
1648049600000|2022-03-23 15:33:20|1161.8|1161.6|1162|1161.6|1162.4|1162|1161.8|1161.4|6701
1648049610000|2022-03-23 15:33:30|1162.2|1161.4|1162|1161.6|1162.4|1161.8|1162|1161.4|6579
1648049620000|2022-03-23 15:33:40|1161.8|1161.4|1161.8|1161.4|1162|1161.4|1161.8|1161.4|0
1648049630000|2022-03-23 15:33:50|1162|1161.6|1162.2|1162|1162.4|1162.2|1162|1161.6|21
1648049640000|2022-03-23 15:34:00||1161.8||1162||1162||1161.8|0
1648049650000|2022-03-23 15:34:10|1162|1161.8|1162|1161.6|1162|1161.8|1162|1161.4|0
1648049660000|2022-03-23 15:34:20|1161.8|1161.4|1161.6|1161.2|1161.8|1161.6|1161.6|1161|4448
1648049670000|2022-03-23 15:34:30|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1648049690000|2022-03-23 15:34:50|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1648049700000|2022-03-23 15:35:00|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|1131
1648049740000|2022-03-23 15:35:40|1161.6|1161.2|1161.6|1161.2|1161.8|1161.4|1161.6|1161|3786
1648049750000|2022-03-23 15:35:50|1161.8|1161.4|1162.2|1161.8|1162.2|1162|1161.8|1161.2|9885
1648049760000|2022-03-23 15:36:00|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.6|1161.4|535
1648049770000|2022-03-23 15:36:10|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|746
1648049780000|2022-03-23 15:36:20|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.4|7536
1648049790000|2022-03-23 15:36:30|1161.2|1160.8|1161|1160.6|1161.4|1161|1161|1160.6|9338
1648049800000|2022-03-23 15:36:40|1161.2|1160.8|1161.2|1160.6|1161.4|1160.8|1161.2|1160.6|0
1648049810000|2022-03-23 15:36:50|1161|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.4|1036
1648049820000|2022-03-23 15:37:00|1161.4|1161|1160.8|1160.2|1161.4|1161|1160.8|1160.2|21259
1648049830000|2022-03-23 15:37:10|1160.6|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|1388
1648049840000|2022-03-23 15:37:20|1160.8|1160.4|1160.8|1160.6|1161|1160.6|1160.8|1160.4|2179
1648049850000|2022-03-23 15:37:30|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|1425
1648049860000|2022-03-23 15:37:40|1161|1160.6|1161|1160.6|1161|1160.8|1161|1160.6|9332
1648049870000|2022-03-23 15:37:50|1161.2|1160.8|1161.4|1161|1161.4|1161.2|1161.2|1160.8|14052
1648049880000|2022-03-23 15:38:00|1161.6|1161.2|1161.4|1161|1161.6|1161.4|1161.4|1161|1607
1648049890000|2022-03-23 15:38:10|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161|5123
1648049900000|2022-03-23 15:38:20|1161.6|1161.2|1161.8|1161.6|1161.8|1161.6|1161.6|1161.2|449
1648049910000|2022-03-23 15:38:30|1161.6|1161.4|1161.6|1161.2|1161.6|1161.4|1161.6|1161.2|1079
1648049920000|2022-03-23 15:38:40|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|2430
1648049930000|2022-03-23 15:38:50|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|1154
1648049940000|2022-03-23 15:39:00|1161.8|1161.4|1162.6|1162|1162.6|1162.2|1161.6|1161.2|7228
1648049950000|2022-03-23 15:39:10|1162.4|1161.8|1161.4|1161|1162.4|1161.8|1161.4|1161|526
1648049960000|2022-03-23 15:39:20|1161.2|1160.8|1161|1160.6|1161.2|1161|1161|1160.6|3823
1648049970000|2022-03-23 15:39:30|1161.2|1160.8|1161.4|1160.8|1161.4|1161|1161|1160.6|3003
1648049980000|2022-03-23 15:39:40|1161.2|1161|1161|1160.6|1161.2|1161|1161|1160.6|0
1648049990000|2022-03-23 15:39:50|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1160.8|1160.4|8519
1648050000000|2022-03-23 15:40:00|1161|1160.6|1160.8|1160.4|1161.2|1160.6|1160.8|1160.4|0
1648050010000|2022-03-23 15:40:10|1160.6|1160.2|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|4571
1648050020000|2022-03-23 15:40:20|1160.8|1160.4|1161.6|1161.2|1161.6|1161.2|1160.8|1160.4|17537
1648050040000|2022-03-23 15:40:40|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1648050050000|2022-03-23 15:40:50|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|0
1648050060000|2022-03-23 15:41:00|1162.2|1161.8|1162.4|1162|1162.8|1162.4|1162.2|1161.8|4141
1648050070000|2022-03-23 15:41:10|1162.2|1161.8|1162.6|1162|1162.6|1162|1162|1161.6|13539
1648050080000|2022-03-23 15:41:20|1162.4||1162.4||1162.4||1162.2||0
1648050090000|2022-03-23 15:41:30|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.4|1162.2|0
1648050100000|2022-03-23 15:41:40|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|0
1648050110000|2022-03-23 15:41:50|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.6|1162.4|3162
1648050120000|2022-03-23 15:42:00|1162.8|1162.4|1161.8|1161.4|1162.8|1162.4|1161.8|1161.4|3910
1648050130000|2022-03-23 15:42:10|1161.6|1161.2|1162.2|1161.8|1162.4|1162.2|1161.6|1161.2|15542
1648050140000|2022-03-23 15:42:20|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1161.8|1161.4|1706
1648050150000|2022-03-23 15:42:30|1162.4|1161.6|1162|1161.6|1162.4|1161.6|1162|1161.6|0
1648050180000|2022-03-23 15:43:00|1161.8|1161.4|1161.2|1160.6|1161.8|1161.4|1161|1160.6|0
1648050190000|2022-03-23 15:43:10|1161|1160.8|1161.2|1160.8|1161.6|1161.2|1161|1160.8|3129
1648050200000|2022-03-23 15:43:20|1161.4|1161|1161.8|1161.6|1161.8|1161.6|1161.4|1161|2606
1648050210000|2022-03-23 15:43:30|1161.6|1161.4|1161.8|1161.4|1161.8|1161.4|1161.4|1161|13651
1648050220000|2022-03-23 15:43:40|1161.6|1161.2|1161.6|1161|1161.6|1161.2|1161.6|1161|0
1648050230000|2022-03-23 15:43:50|1161.4|1161.2|1161.4|1161|1161.6|1161.2|1160.8|1160.4|6860
1648050240000|2022-03-23 15:44:00|1161.6|1161.2|1161.6|1161|1161.6|1161.2|1161.6|1161|0
1648050250000|2022-03-23 15:44:10|1161.4|1160.8|1161.2|1160.6|1161.4|1160.8|1161.2|1160.6|0
1648050260000|2022-03-23 15:44:20|1161|1161|1161.6|1161.2|1161.8|1161.4|1161|1160.8|2000
1648050280000|2022-03-23 15:44:40|1161.8|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|5018
1648050290000|2022-03-23 15:44:50|1162|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.4|1500
1648050300000|2022-03-23 15:45:00|1161.8|1161.4|1161.4|1161.2|1162|1161.4|1161.4|1161.2|1211
1648050310000|2022-03-23 15:45:10||1161||1161.2||1161.2||1161|0
1648050320000|2022-03-23 15:45:20|1161.6|1161.4|1161.4|1161.2|1161.8|1161.4|1161.2|1161|1566
1648050330000|2022-03-23 15:45:30|1161.8|1161.4|1162.2|1161.8|1162.2|1161.8|1161.6|1161.2|1289
1648050340000|2022-03-23 15:45:40|1162|1161.6|1162|1161.6|1162|1161.6|1161.6|1161.4|1410
1648050350000|2022-03-23 15:45:50|1162.2|1161.8|1162.2|1161.6|1162.2|1161.8|1162.2|1161.6|1
1648050360000|2022-03-23 15:46:00|1162|1161.4|1161.6|1161|1162|1161.4|1161.6|1161|13
1648050370000|2022-03-23 15:46:10|1161.8|1161.2|1161.8|1161.4|1162|1161.4|1161.8|1161.2|2639
1648050380000|2022-03-23 15:46:20|1162|1161.6|1161.6|1161|1162|1161.6|1161|1160.6|7435
1648050390000|2022-03-23 15:46:30|1161.4|1161.2|1161.2|1160.8|1161.4|1161.2|1161.2|1160.8|764
1648050400000|2022-03-23 15:46:40|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.4|1161|0
1648050410000|2022-03-23 15:46:50|1161.8|1161.4|1161.4|1161|1161.8|1161.4|1161.4|1161|1437
1648050420000|2022-03-23 15:47:00|1161.6|1161.2|1162|1161.6|1162|1161.6|1161.4|1161.2|3274
1648050440000|2022-03-23 15:47:20|1161.6|1161.4|1161.4|1161|1162|1161.4|1161.4|1161|3310
1648050450000|2022-03-23 15:47:30|1161.6|1161.2|1161.6|1161.4|1161.6|1161.4|1161.6|1161.2|486
1648050460000|2022-03-23 15:47:40||1161.2||1161.2||1161.2||1161.2|0
1648050470000|2022-03-23 15:47:50|1161.4|1161|1161.6|1161.2|1161.8|1161.4|1161.2|1161|1436
1648050480000|2022-03-23 15:48:00|1161.8|1161.4|1161.4|1161|1161.8|1161.4|1161.4|1161|0
1648050490000|2022-03-23 15:48:10|1161.6|1161.4|1161.6|1161.2|1161.8|1161.6|1161.6|1161.2|4858
1648050500000|2022-03-23 15:48:20|1161.4|1161|1161.8|1161.4|1161.8|1161.4|1161.4|1161|1224
1648050520000|2022-03-23 15:48:40|||||||||100
1648050540000|2022-03-23 15:49:00|1161.6|1161.2|1161.6|1161.2|1161.8|1161.2|1161.6|1161.2|14
1648050550000|2022-03-23 15:49:10|1161.4|1161|1161.2|1160.8|1161.4|1161|1160.8|1160.4|2466
1648050560000|2022-03-23 15:49:20|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|952
1648050580000|2022-03-23 15:49:40|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.2|1159.8|3531
1648050590000|2022-03-23 15:49:50|1160.2|1159.8|1160.8|1160.4|1160.8|1160.4|1160|1159.8|1151
1648050600000|2022-03-23 15:50:00|1160.6|1160.2|1160.4|1159.8|1160.6|1160.2|1160.2|1159.8|0
1648050610000|2022-03-23 15:50:10|1160.6|1160|1160.6|1160.2|1160.8|1160.2|1160.6|1160|1878
1648050620000|2022-03-23 15:50:20|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.6|1160.4|239
1648050630000|2022-03-23 15:50:30|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.4|1160|1611
1648050640000|2022-03-23 15:50:40|1160.6|1160.4|1161|1160.6|1161.2|1160.8|1160.6|1160.4|10169
1648050650000|2022-03-23 15:50:50|1161.2|1160.8|1161.4|1160.8|1161.6|1161.2|1160.8|1160.6|5395
1648050660000|2022-03-23 15:51:00|1161.2||1161.2||1161.2||1161.2||0
1648050670000|2022-03-23 15:51:10|1161|1160.6|1161.4|1161|1161.4|1161|1160.8|1160.4|3698
1648050680000|2022-03-23 15:51:20|1161.2|1160.8|1161|1160.4|1161.2|1160.8|1161|1160.4|0
1648050700000|2022-03-23 15:51:40|1160.8|1160.6|1161.4|1161|1161.4|1161|1160.8|1160.6|2060
1648050710000|2022-03-23 15:51:50|1161.6|1161.2|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|5037
1648050730000|2022-03-23 15:52:10|1161.8|1161.4|1161.8|1161.6|1161.8|1161.6|1161.8|1161.4|29
1648050740000|2022-03-23 15:52:20|1162|1161.8|1161.8|1161.4|1162.2|1161.8|1161.8|1161.4|1974
1648050750000|2022-03-23 15:52:30|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1648050760000|2022-03-23 15:52:40|1161.4|1161|1161.2|1160.8|1161.6|1161.2|1161.2|1160.8|753
1648050780000|2022-03-23 15:53:00|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|34
1648050790000|2022-03-23 15:53:10|1161|1160.6|1161.2|1160.8|1161.2|1161|1161|1160.6|394
1648050800000|2022-03-23 15:53:20||1161||1160.8||1161||1160.8|0
1648050810000|2022-03-23 15:53:30|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.4|1161|456
1648050820000|2022-03-23 15:53:40|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|427
1648050830000|2022-03-23 15:53:50|1161.6|1161.2|1161.4|1161.2|1161.6|1161.2|1161.4|1161.2|30
1648050840000|2022-03-23 15:54:00|1161|1161|1160.8|1160.4|1161.4|1161|1160.8|1160.4|3241
1648050850000|2022-03-23 15:54:10|1161|1160.6|1161|1160.6|1161.2|1160.8|1160.8|1160.6|1973
1648050860000|2022-03-23 15:54:20|1161.2|1160.8|1162.2|1161.8|1162.2|1161.8|1161.2|1160.8|5721
1648050870000|2022-03-23 15:54:30|1162.4|1162|1162.4|1162|1162.6|1162.2|1162|1161.4|23
1648050880000|2022-03-23 15:54:40|1162.6|1162.2|1162.8|1162.6|1163|1162.8|1162.6|1162.2|10677
1648050890000|2022-03-23 15:54:50|1163|1162.4|1163|1162.6|1163.2|1162.8|1162.8|1162.4|1911
1648050900000|2022-03-23 15:55:00|1163.2|1162.8|1164|1163.6|1164.2|1163.8|1163.2|1162.8|10260
1648050910000|2022-03-23 15:55:10|1163.8|1163.4|1164.4|1164|1164.4|1164|1163.8|1163.4|0
1648050920000|2022-03-23 15:55:20|1164.6|1163.8|1164.2|1163.8|1164.6|1164|1164|1163.6|1959
1648050940000|2022-03-23 15:55:40|1164|1163.6|1164.2|1163.8|1165|1164.6|1163.8|1163.4|6651
1648050950000|2022-03-23 15:55:50|1164|1163.6|1163.8|1163.4|1164|1163.8|1163.8|1163.2|1979
1648050960000|2022-03-23 15:56:00|1163.6|1163.2|1163.6|1163.2|1163.8|1163.4|1163.4|1162.8|1603
1648050970000|2022-03-23 15:56:10|1163.4|1163.4|1163.8|1163.4|1164|1163.6|1163.4|1163.2|753
1648050980000|2022-03-23 15:56:20|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.2|1162.8|4312
1648050990000|2022-03-23 15:56:30|1163.6|1163.2|1163.6|1163.2|1164|1163.4|1163.4|1163|1136
1648051000000|2022-03-23 15:56:40|1163.8|1163|1163.6|1163.2|1163.8|1163.2|1163.4|1163|0
1648051010000|2022-03-23 15:56:50|1163.8|1163.4|1163.6|1163.2|1164|1163.4|1163.6|1163.2|0
1648051020000|2022-03-23 15:57:00|1163.4|1163|1163.8|1163.2|1163.8|1163.2|1163.4|1163|0
1648051030000|2022-03-23 15:57:10|1163.6|1163|1163.4|1163|1163.6|1163|1163|1162.6|7833
1648051040000|2022-03-23 15:57:20|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1162.8|1162.4|0
1648051050000|2022-03-23 15:57:30|1163.2||1163.2||1163.2||1163.2||0
1648051060000|2022-03-23 15:57:40|1163.4|1162.8|1163.4|1162.8|1163.4|1163.2|1163|1162.6|2273
1648051070000|2022-03-23 15:57:50|1163.2|1163|1163.2|1162.8|1163.2|1163.2|1163.2|1162.8|0
1648051080000|2022-03-23 15:58:00|1163|1162.6|1163|1162.4|1163.2|1162.8|1162.6|1162.2|2262
1648051090000|2022-03-23 15:58:10|1162.8|1162.2|1162.4|1162|1163|1162.2|1162.4|1162|0
1648051100000|2022-03-23 15:58:20|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.4|1162|931
1648051110000|2022-03-23 15:58:30|1162.6|1162.2|1162.4|1162|1162.8|1162.4|1162.4|1162|1720
1648051120000|2022-03-23 15:58:40|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162.2|570
1648051140000|2022-03-23 15:59:00|1162.4|1162|1162.8|1162.4|1162.8|1162.6|1162.4|1162|3733
1648051150000|2022-03-23 15:59:10|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|6051
1648051160000|2022-03-23 15:59:20|1163.2|1162.8|1163.4|1163|1163.4|1163|1163|1162.8|2103
1648051170000|2022-03-23 15:59:30|1163.6|1163.2|1163.6|1163|1163.8|1163.2|1163.4|1163|3610
1648051180000|2022-03-23 15:59:40|1163.4|1163.2|1163.6|1163.4|1163.6|1163.4|1163.4|1163|395
1648051190000|2022-03-23 15:59:50|1163.4|1163.2|1163.4|1163|1163.6|1163.2|1163.2|1162.8|13478
1648051200000|2022-03-23 16:00:00|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.4|1163|2082
1648051210000|2022-03-23 16:00:10|1163.2|1163.2|1163|1162.8|1163.4|1163.2|1162.8|1162.4|6517
1648051220000|2022-03-23 16:00:20|1163.2|1162.6|1163.6|1163.2|1163.6|1163.4|1163|1162.4|15785
1648051230000|2022-03-23 16:00:30|1163.8|1163|1163.6|1163.2|1163.8|1163.2|1163.6|1163|0
1648051250000|2022-03-23 16:00:50|1163.4||1163.4||1163.4||1163.4||0
1648051260000|2022-03-23 16:01:00|1163.2|1163|1163.2|1162.8|1163.4|1163.2|1163.2|1162.8|12778
1648051270000|2022-03-23 16:01:10|1163.4|1163|1163.4|1163|1163.6|1163|1163.4|1163|0
1648051280000|2022-03-23 16:01:20|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|0
1648051290000|2022-03-23 16:01:30|1163|1162.6|1163.8|1163.4|1163.8|1163.4|1163|1162.6|3333
1648051300000|2022-03-23 16:01:40|1164||1163.8||1164||1163.8||0
1648051310000|2022-03-23 16:01:50|1164|1163.6|1164.4|1163.8|1164.4|1163.8|1164|1163.6|733
1648051320000|2022-03-23 16:02:00|1164.2|1163.6|1163.4|1163.2|1164.2|1163.8|1163.4|1163|16459
1648051330000|2022-03-23 16:02:10|1163.6|1163|1163.6|1163.2|1163.6|1163.4|1163.6|1163|593
1648051350000|2022-03-23 16:02:30|1163.4|1163.4|1164|1163.6|1164|1163.6|1163.4|1163.2|2995
1648051360000|2022-03-23 16:02:40|1163.8|1163.4|1164|1163.6|1164.2|1164|1163.6|1163.2|9752
1648051370000|2022-03-23 16:02:50|1164.2|1163.8|1165|1164.6|1165|1164.6|1164.2|1163.8|2560
1648051380000|2022-03-23 16:03:00|1164.8|1164.4|1165|1164.4|1165|1164.6|1164.8|1164.4|3802
1648051390000|2022-03-23 16:03:10|1164.8|1164.6|1164.8|1164.4|1165.4|1165|1164.8|1164.4|8594
1648051400000|2022-03-23 16:03:20|1165|1164.6|1164.8|1164.4|1165.2|1164.8|1164.2|1163.8|9263
1648051410000|2022-03-23 16:03:30|1165|1164.6|1164.8|1164.4|1165.2|1165|1164.8|1164.4|7025
1648051420000|2022-03-23 16:03:40|1164.6|1164.2|1164.2|1163.8|1164.8|1164.4|1164.2|1163.8|2029
1648051430000|2022-03-23 16:03:50|1164.4|1164|1165.2|1164.8|1165.2|1164.8|1164.2|1164|8588
1648051440000|2022-03-23 16:04:00|1165|1164.6|1164.6|1164.2|1165|1164.6|1164.2|1163.8|3129
1648051450000|2022-03-23 16:04:10|1164.4|1164|1164.2|1163.8|1164.6|1164.2|1164.2|1163.8|4342
1648051460000|2022-03-23 16:04:20|1164|1163.6|1164|1163.6|1164.2|1163.6|1164|1163.6|1275
1648051470000|2022-03-23 16:04:30|1163.8|1163.4|1163.2|1162.8|1163.8|1163.4|1163.2|1162.8|13151
1648051480000|2022-03-23 16:04:40|1163.4|1162.6|1163|1162.6|1163.4|1162.6|1163|1162.6|0
1648051490000|2022-03-23 16:04:50|1163.2|1162.4|1163.2|1162.6|1163.2|1162.8|1163.2|1162.4|1795
1648051500000|2022-03-23 16:05:00|1163|1162.4|1163|1162.4|1163.2|1162.8|1162.8|1162.2|9065
1648051510000|2022-03-23 16:05:10|1162.8|1162.2|1162.2|1161.8|1162.8|1162.2|1162.2|1161.8|1392
1648051520000|2022-03-23 16:05:20|1162|1161.6|1161.8|1161.4|1162|1161.8|1161.8|1161.4|9
1648051530000|2022-03-23 16:05:30|1161.6|1161.2|1161.6|1161.4|1162.2|1161.8|1161.4|1161.2|273
1648051540000|2022-03-23 16:05:40|1161.4|1161.2|1161.6|1161.2|1161.6|1161.2|1161.2|1160.8|24579
1648051550000|2022-03-23 16:05:50|1161.4|1161.4|1161.8|1161.4|1161.8|1161.4|1161.2|1160.8|7129
1648051560000|2022-03-23 16:06:00|1162|1161.6|1162|1161.6|1162.2|1161.8|1161.6|1161.2|9071
1648051570000|2022-03-23 16:06:10|1161.8|1161.4|1161|1160.6|1161.8|1161.4|1161|1160.6|6663
1648051580000|2022-03-23 16:06:20|1161.2|1160.4|1160.6|1160.2|1161.2|1160.8|1160.4|1160|2091
1648051590000|2022-03-23 16:06:30|1160.4|1160|1160.2|1159.8|1160.4|1160|1160.2|1159.6|15728
1648051600000|2022-03-23 16:06:40|1160.4|1160|1160.6|1160.2|1160.8|1160.4|1160.2|1160|3290
1648051620000|2022-03-23 16:07:00|1160.4|1160|1159.8|1159.4|1160.4|1160|1159.8|1159.4|6524
1648051630000|2022-03-23 16:07:10|1160|1159.6|1159.4|1159|1160.2|1159.8|1159.2|1158.8|29814
1648051640000|2022-03-23 16:07:20|1159.6|1159.2|1159.4|1159|1159.8|1159.4|1159.4|1158.8|10904
1648051650000|2022-03-23 16:07:30|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1158.8|1158.4|1689
1648051660000|2022-03-23 16:07:40|1159.2|1158.8|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|5525
1648051670000|2022-03-23 16:07:50|1159|1158.6|1159|1158.4|1159|1158.6|1159|1158.4|1530
1648051680000|2022-03-23 16:08:00|1158.8|1158.6|1158.8|1158.4|1159.2|1158.8|1158.6|1158|2361
1648051690000|2022-03-23 16:08:10|1159|1158.8|1159.2|1158.8|1159.2|1158.8|1158.8|1158.4|3291
1648051700000|2022-03-23 16:08:20|1159|1158.6|1159|1158.6|1159.2|1158.6|1159|1158.6|1169
1648051710000|2022-03-23 16:08:30|1159.2|1158.4|1159.2|1158.6|1159.2|1158.8|1158.8|1158.4|2127
1648051720000|2022-03-23 16:08:40|1159|1158.4|1159|1158.6|1159|1158.6|1158.6|1158|13578
1648051730000|2022-03-23 16:08:50|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158|15530
1648051740000|2022-03-23 16:09:00|1158.4||1158.6||1158.6||1158.4||347
1648051750000|2022-03-23 16:09:10|1158.4|1158|1158.2|1157.8|1158.4|1158|1158.2|1157.8|1006
1648051760000|2022-03-23 16:09:20|1158.4|1158|1158.8|1158.2|1159|1158.4|1158.4|1158|20571
1648051770000|2022-03-23 16:09:30|1158.6|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|4099
1648051790000|2022-03-23 16:09:50|1158.4|1158|1158|1157.8|1158.4|1158|1158|1157.8|1446
1648051800000|2022-03-23 16:10:00|1157.8|1157.6|1158.4|1158|1158.4|1158|1157.8|1157.6|9829
1648051810000|2022-03-23 16:10:10|1158.2|1157.8|1158.2|1157.8|1158.4|1158|1158|1157.6|7368
1648051820000|2022-03-23 16:10:20|1158|1157.6|1157.8|1157.6|1158|1157.6|1157.8|1157.2|3530
1648051830000|2022-03-23 16:10:30|1158||1158||1158||1158||639
1648051840000|2022-03-23 16:10:40|1157.8|1157.8|1158.6|1158.2|1158.6|1158.4|1157.8|1157.6|6653
1648051850000|2022-03-23 16:10:50|1158.4|1158|1158.2|1157.8|1158.6|1158.2|1158.2|1157.8|2632
1648051860000|2022-03-23 16:11:00|1158|1158|1157.8|1157.4|1158|1158|1157.8|1157.2|945
1648051870000|2022-03-23 16:11:10|1158|1157.2|1158|1157.6|1158|1157.6|1158|1157.2|2540
1648051880000|2022-03-23 16:11:20|1158.2|1157.4|1158.4|1158|1158.4|1158|1158.2|1157.4|691
1648051890000|2022-03-23 16:11:30|1158.2|1157.8|1158.4|1157.8|1158.4|1158|1157.8|1157.2|6957
1648051900000|2022-03-23 16:11:40|1158.6|1158|1158.6|1158|1158.6|1158.4|1158.6|1158|1153
1648051910000|2022-03-23 16:11:50|1158.4|1157.8|1158.4|1158|1158.4|1158|1158.4|1157.8|0
1648051920000|2022-03-23 16:12:00|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158|732
1648051930000|2022-03-23 16:12:10|1158.4|1158|1158.2|1157.8|1158.4|1158|1158|1157.8|5713
1648051940000|2022-03-23 16:12:20|1158.4|1158|1158.4|1158|1158.4|1158.2|1158.2|1158|2766
1648051950000|2022-03-23 16:12:30|1158.2|1157.8|1158.4|1158.2|1158.6|1158.2|1158|1157.6|3802
1648051960000|2022-03-23 16:12:40|1158.2|1158|1158.4|1157.8|1158.6|1158.2|1158.2|1157.8|9907
1648051970000|2022-03-23 16:12:50|1158.2|1157.6|1158|1157.6|1158.2|1157.6|1158|1157.6|0
1648051980000|2022-03-23 16:13:00|1158.2|1157.8|1158.2|1158|1158.4|1158|1158|1157.6|2113
1648051990000|2022-03-23 16:13:10|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.6|2409
1648052010000|2022-03-23 16:13:30|1158|1157.6|1158.2|1158|1158.6|1158.2|1157.8|1157.6|3107
1648052020000|2022-03-23 16:13:40|1158.4|1158.2|1159.4|1158.8|1159.4|1159|1158.4|1158.2|5341
1648052030000|2022-03-23 16:13:50|1159.2|1158.6|1159|1158.6|1159.2|1158.8|1158.8|1158.4|4649
1648052040000|2022-03-23 16:14:00|1159.2|1158.8|1159.8|1159.4|1159.8|1159.4|1159.2|1158.8|3999
1648052050000|2022-03-23 16:14:10|1159.6|1159.2|1158.8|1158.4|1159.6|1159.2|1158.6|1158.2|11798
1648052070000|2022-03-23 16:14:30|1158.6|1158.2|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|1312
1648052080000|2022-03-23 16:14:40|1159|1158.6|1159.4|1159|1159.6|1159.2|1159|1158.6|7105
1648052090000|2022-03-23 16:14:50|1159.2|1158.8|1159|1158.4|1159.4|1159|1159|1158.4|4101
1648052100000|2022-03-23 16:15:00|1159.2|1158.6|1159.6|1158.8|1159.6|1158.8|1159.2|1158.6|1802
1648052110000|2022-03-23 16:15:10|1159.4||1159.4||1159.4||1159.4||0
1648052120000|2022-03-23 16:15:20|1159.6|1159|1160|1159.4|1160.2|1159.6|1159.6|1159|173
1648052130000|2022-03-23 16:15:30|1159.6|1159.6|1159.4|1158.8|1159.6|1159.6|1159.4|1158.8|1219
1648052140000|2022-03-23 16:15:40|1159.6|1159|1159.6|1159|1159.8|1159.2|1159.6|1159|799
1648052150000|2022-03-23 16:15:50|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|1159.6|1159|932
1648052160000|2022-03-23 16:16:00|1160|1159.4|1160.4|1159.8|1160.4|1159.8|1160|1159.4|1877
1648052170000|2022-03-23 16:16:10|1160.2|1159.6|1160|1159.2|1160.2|1159.6|1160|1159.2|697
1648052180000|2022-03-23 16:16:20||1159.4||1159.4||1159.4||1159.4|0
1648052190000|2022-03-23 16:16:30|1160.2|1159.6|1160|1159.6|1160.2|1159.6|1160|1159.6|361
1648052200000|2022-03-23 16:16:40|1160.2|1159.8|1160.4|1159.6|1160.4|1159.8|1160|1159.4|0
1648052210000|2022-03-23 16:16:50|1160.2|1159.4|1160|1159.4|1160.2|1159.6|1159.8|1159.2|856
1648052220000|2022-03-23 16:17:00|1159.6|1159.2|1159.8|1159.2|1159.8|1159.4|1159.6|1159|579
1648052230000|2022-03-23 16:17:10|1159.6|1159|1159.8|1159.2|1159.8|1159.2|1159.6|1159|390
1648052240000|2022-03-23 16:17:20|1160|1159.4|1160|1159.4|1160|1159.4|1159.8|1159.4|0
1648052250000|2022-03-23 16:17:30|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|1159.4|1158.8|1133
1648052260000|2022-03-23 16:17:40|1160|1159.4|1159.4|1158.8|1160|1159.4|1159.4|1158.8|0
1648052280000|2022-03-23 16:18:00|1159.2|1159|1159.6|1159|1159.6|1159|1159.2|1159|154
1648052300000|2022-03-23 16:18:20|1159.4|1158.6|1159.2|1158.6|1159.4|1158.8|1159.2|1158.6|0
1648052310000|2022-03-23 16:18:30|1159.4|1158.8|1159.8|1159.2|1159.8|1159.2|1159.4|1158.8|407
1648052320000|2022-03-23 16:18:40|1159.6|1159|1159.6|1159|1159.6|1159|1159.6|1159|0
1648052330000|2022-03-23 16:18:50|1159.4|1158.6|1159.2|1158.8|1159.4|1159|1159.2|1158.6|575
1648052340000|2022-03-23 16:19:00|1159|1158.6|1159.2|1158.6|1159.4|1158.8|1159|1158.4|561
1648052350000|2022-03-23 16:19:10|1159|1158.4|1159.4|1158.8|1159.4|1158.8|1159|1158.4|2158
1648052360000|2022-03-23 16:19:20|1159.2|1158.6|1158.8|1158.2|1159.2|1158.8|1158.8|1158.2|3076
1648052370000|2022-03-23 16:19:30|1159.2|1158.4|1159.4|1158.8|1159.4|1158.8|1159.2|1158.4|483
1648052380000|2022-03-23 16:19:40|1159.6|1159|1159.6|1159|1159.8|1159.2|1159.4|1158.8|3632
1648052390000|2022-03-23 16:19:50|1159.8|1159.2|1159.6|1159|1159.8|1159.2|1159.6|1159|0
1648052400000|2022-03-23 16:20:00|1159.4|1158.8|1159.4|1158.8|1159.8|1159.2|1159.2|1158.8|579
1648052410000|2022-03-23 16:20:10|1159.6|1159|1159.6|1159|1159.6|1159|1159.6|1158.8|1163
1648052420000|2022-03-23 16:20:20|1159.8|1159.2|1159.4|1158.8|1159.8|1159.2|1159.4|1158.8|1298
1648052430000|2022-03-23 16:20:30|1159.8|1159|1159.8|1159.2|1160.2|1159.4|1159.8|1159|4716
1648052440000|2022-03-23 16:20:40|1159.6|1159|1160|1159.2|1160.2|1159.6|1159.6|1159|575
1648052450000|2022-03-23 16:20:50|1159.6|1159|1160.2|1159.4|1160.2|1159.6|1159.6|1159|300
1648052460000|2022-03-23 16:21:00|1160|1159.2|1159.8|1159.4|1160|1159.4|1159.8|1159.2|581
1648052470000|2022-03-23 16:21:10|1159.6|1159.2|1159.8|1159.2|1159.8|1159.2|1159.6|1159.2|368
1648052480000|2022-03-23 16:21:20|1159.6|1159|1159.4|1158.8|1159.6|1159|1159.2|1158.4|1492
1648052490000|2022-03-23 16:21:30|1159.2|1158.6|1159.4|1158.6|1159.4|1158.8|1159.2|1158.4|1005
1648052500000|2022-03-23 16:21:40|1159.2|1158.4|1158.8|1158.2|1159.2|1158.4|1158.8|1158.2|111
1648052510000|2022-03-23 16:21:50|1158.6|1158|1159.4|1158.8|1159.4|1158.8|1158.6|1158|3682
1648052520000|2022-03-23 16:22:00|1159.2|1158.6|1159.2|1158.6|1159.2|1158.6|1159|1158.4|0
1648052530000|2022-03-23 16:22:10|1159|1158.4|1159|1158.4|1159.2|1158.6|1159|1158.4|2448
1648052540000|2022-03-23 16:22:20|1158.8|1158.2|1159.4|1158.8|1159.4|1158.8|1158.8|1158.2|0
1648052550000|2022-03-23 16:22:30|1159.6|1159|1159.4|1158.8|1159.6|1159|1159.2|1158.6|899
1648052560000|2022-03-23 16:22:40|1159.6|1159|1159.4|1158.8|1159.6|1159|1159.2|1158.6|8450
1648052570000|2022-03-23 16:22:50|1159.2|1158.6|1159.4|1158.8|1159.4|1158.8|1159.2|1158.6|738
1648052580000|2022-03-23 16:23:00|1159.2|1158.6|1159|1158.2|1159.2|1158.6|1158.8|1158.2|1167
1648052590000|2022-03-23 16:23:10|1159.4|1158.8|1159.2|1158.6|1159.4|1158.8|1159.2|1158.6|1530
1648052600000|2022-03-23 16:23:20|1159.4|1159.2|1159.4|1158.8|1160|1159.4|1159.4|1158.8|4135
1648052610000|2022-03-23 16:23:30|1159|1158.4|1159|1158.2|1159.2|1158.6|1159|1158.2|830
1648052620000|2022-03-23 16:23:40|1158.6|1158.4|1159.2|1158.6|1159.2|1158.6|1158.6|1158|1108
1648052630000|2022-03-23 16:23:50|1159|1158.2|1158.8|1158.2|1159|1158.4|1158.8|1158.2|588
1648052640000|2022-03-23 16:24:00|1158.6|1158|1158.6|1158|1158.8|1158|1158.2|1157.6|1081
1648052650000|2022-03-23 16:24:10|1158.4|1157.8|1158.4|1157.8|1158.6|1158|1158.4|1157.8|0
1648052660000|2022-03-23 16:24:20|1158.8|1158.2|1158.6|1158|1159|1158.4|1158.6|1158|1740
1648052670000|2022-03-23 16:24:30|1158.4|1157.6|1158.4|1157.8|1158.4|1157.8|1158.2|1157.6|0
1648052680000|2022-03-23 16:24:40|1157.8|1157.4|1158.4|1157.8|1158.4|1157.8|1157.8|1157.4|1385
1648052690000|2022-03-23 16:24:50|1158.2|1157.6|1157.8|1157|1158.2|1157.6|1157.8|1157|1737
1648052700000|2022-03-23 16:25:00|1158.2|1157.4|1158.4|1157.8|1158.4|1157.8|1158.2|1157.2|232
1648052710000|2022-03-23 16:25:10|1158.2|1157.6|1158.2|1157.6|1158.2|1157.6|1158.2|1157.6|0
1648052720000|2022-03-23 16:25:20|1157.8|1157.8|1157.8|1157.2|1158|1157.8|1157.8|1157.2|995
1648052730000|2022-03-23 16:25:30|1158|1157.4|1158.8|1158.2|1158.8|1158.2|1158|1157.4|8799
1648052740000|2022-03-23 16:25:40|1159|1158.4|1159|1158.4|1159|1158.4|1159|1158.4|0
1648052750000|2022-03-23 16:25:50|1158.8|1158.2|1158.8|1158.2|1159|1158.4|1158.8|1158.2|0
1648052760000|2022-03-23 16:26:00|1159|1158.4|1158.6|1158|1159|1158.4|1158.6|1158|0
1648052770000|2022-03-23 16:26:10|1158.4|1157.8|1158.4|1157.8|1158.8|1158|1158.4|1157.8|1851
1648052780000|2022-03-23 16:26:20|1158.6|1158|1158.6|1158|1158.6|1158|1158.6|1158|0
1648052790000|2022-03-23 16:26:30|1158.4|1157.8|1158.4|1157.8|1158.4|1158|1158.4|1157.8|1163
1648052800000|2022-03-23 16:26:40|1158.2|1157.6|1158.6|1158|1158.6|1158|1158.2|1157.6|24
1648052810000|2022-03-23 16:26:50|1158.4|1157.8|1158.8|1158.2|1158.8|1158.2|1158.4|1157.8|0
1648052820000|2022-03-23 16:27:00|1158.6|1158|1158.8|1158.2|1159|1158.4|1158.6|1158|1746
1648052830000|2022-03-23 16:27:10|1159|1158.4|1159.2|1158.6|1159.2|1158.6|1159|1158.4|0
1648052840000|2022-03-23 16:27:20|1159.4|1158.8|1158.8|1158.2|1159.4|1158.8|1158.8|1158.2|2906
1648052850000|2022-03-23 16:27:30|1159|1158.4|1159|1158.4|1159.2|1158.6|1158.6|1158.2|1744
1648052860000|2022-03-23 16:27:40|1159.2|1158.6|1159|1158.4|1159.2|1158.6|1158.6|1158.2|443
1648052870000|2022-03-23 16:27:50|1158.8|1158.2|1159.2|1158.6|1159.2|1158.6|1158.8|1158.2|2187
1648052880000|2022-03-23 16:28:00|1159.4|1158.8|1159.2|1158.6|1159.4|1158.8|1158.8|1158.2|1090
1648052890000|2022-03-23 16:28:10|1159|1158.4|1159|1158.4|1159|1158.4|1158.8|1158.2|1143
1648052900000|2022-03-23 16:28:20|1158.8|1158.2|1159.2|1158.6|1159.2|1158.6|1158.8|1158.2|1000
1648052910000|2022-03-23 16:28:30|1159|1158.4|1158.8|1158.2|1159.2|1158.6|1158.8|1158.2|1676
1648052920000|2022-03-23 16:28:40|1159|1158.4|1159.2|1158.6|1159.2|1158.8|1159|1158.4|174
1648052930000|2022-03-23 16:28:50|1159|1158.4|1158.8|1158|1159.2|1158.8|1158.8|1158|2409
1648052940000|2022-03-23 16:29:00|1158|1157.4|1158|1157.4|1158.6|1158|1158|1157.4|839
1648052950000|2022-03-23 16:29:10|1158.2|1157.6|1158.6|1158|1158.6|1158|1157.8|1157.2|1499
1648052960000|2022-03-23 16:29:20|1158.2|1157.6|1158|1157.4|1158.2|1157.6|1157.8|1157|600
1648052970000|2022-03-23 16:29:30|1158.4|1157.6|1157.4|1156.8|1158.4|1157.6|1157.4|1156.8|2686
1648052980000|2022-03-23 16:29:40|1157|1156.2|1157.6|1156.8|1157.6|1156.8|1157|1156.2|0
1648052990000|2022-03-23 16:29:50|1157.4|1156.4|1157.4|1156.6|1157.6|1156.8|1156.8|1156|5588
1648108820000|2022-03-24 08:00:20|1159.8|1157|1157.2|1156.2|1159.8|1157|1157|1155.4|156012
1648108830000|2022-03-24 08:00:30|1157.4|1156|1157.2|1156.2|1159|1157.8|1156.6|1155.4|6932
1648108840000|2022-03-24 08:00:40|1157|1155.8|1158.2|1157.2|1158.6|1157.6|1156.6|1155.6|5929
1648108850000|2022-03-24 08:00:50|1158.4|1157.4|1161.4|1160.2|1162|1161.2|1158.4|1157.4|77857
1648108860000|2022-03-24 08:01:00|1161.8|1160.4|1159.6|1158.4|1162|1160.8|1159.6|1158.4|13882
1648108870000|2022-03-24 08:01:10|1159.4|1158.6|1162|1160.8|1162|1160.8|1159.4|1158.6|5339
1648108880000|2022-03-24 08:01:20|1161.8|1160.6|1158.4|1157|1161.8|1160.6|1158.2|1157|7908
1648108890000|2022-03-24 08:01:30|1158.2|1157.6|1158.4|1157.6|1159|1157.6|1158.2|1157.6|0
1648108900000|2022-03-24 08:01:40|1158.8|1157.8|1159.6|1158.4|1159.6|1158.4|1158.2|1157|3712
1648108910000|2022-03-24 08:01:50|1160|1158.6|1161|1160|1161.6|1160|1160|1158|215
1648108920000|2022-03-24 08:02:00|1161.6|1160.2|1163.6|1162.2|1163.8|1162.6|1161.6|1160.2|13338
1648108930000|2022-03-24 08:02:10|1164|1162.4|1162.6|1161.6|1164.4|1163.4|1162.6|1161|11944
1648108940000|2022-03-24 08:02:20|1162.8|1161.8|1164.2|1163|1164.2|1163|1162.8|1161.8|0
1648108950000|2022-03-24 08:02:30|1164.4|1163.4|1164.4|1163.4|1164.4|1163.4|1164.4|1163.4|0
1648108960000|2022-03-24 08:02:40|1164.2|1162.8|1165.2|1164|1165.2|1164|1163.6|1162.2|1916
1648108970000|2022-03-24 08:02:50|1165.4|1164.2|1165.6|1164.8|1166.4|1165.8|1165.4|1164|8451
1648108980000|2022-03-24 08:03:00|1165.2|1164.2|1165.4|1164|1166|1165|1165.2|1164|1257
1648108990000|2022-03-24 08:03:10|1165.2|1164.2|1165.4|1164.2|1165.4|1164.8|1164.8|1164.2|4523
1648109000000|2022-03-24 08:03:20|1165.2|1164|1165.6|1164.8|1165.6|1164.8|1164|1162.8|9221
1648109010000|2022-03-24 08:03:30|1165.4|1165|1165.4|1164.2|1166|1165|1164.2|1163.6|3516
1648109020000|2022-03-24 08:03:40|1165.2|1163.8|1165|1163.8|1165.2|1164.2|1165|1163.6|0
1648109030000|2022-03-24 08:03:50|1165.2|1164.2|1165|1164.2|1165.4|1164.2|1165|1164.2|0
1648109040000|2022-03-24 08:04:00|1164.8|1163.6|1164.8|1163.6|1165.4|1164.2|1163.6|1162.8|4472
1648109050000|2022-03-24 08:04:10|1164.6|1163.2|1164.2|1162.6|1164.8|1163.2|1163.6|1162.2|1446
1648109060000|2022-03-24 08:04:20|1164|1162.2|1162.4|1161.2|1164|1162.6|1162.4|1161|600
1648109070000|2022-03-24 08:04:30|1162.2|1160.8|1163.6|1162|1163.6|1162|1161.8|1160.2|918
1648109080000|2022-03-24 08:04:40|1163.4|1161.8|1162.4|1161.4|1163.4|1162|1162.4|1161.4|732
1648109090000|2022-03-24 08:04:50|1162.8|1161.6|1163.6|1162.4|1163.6|1162.8|1162.4|1161.4|2011
1648109100000|2022-03-24 08:05:00|1164.2|1162.6|1165|1164.2|1165|1164.2|1164.2|1162.4|955
1648109110000|2022-03-24 08:05:10|1164.8|1164|1164.4|1163.6|1165|1164|1163.6|1163|34438
1648109120000|2022-03-24 08:05:20|1164.6|1163.8|1165.8|1165|1167.2|1166.2|1164.6|1163.8|22232
1648109130000|2022-03-24 08:05:30|1165.6|1164.6|1165.6|1164.8|1165.6|1165|1165.2|1164.6|2133
1648109140000|2022-03-24 08:05:40|1165.8|1164.6|1165|1164.2|1165.8|1164.6|1165|1164.2|629
1648109150000|2022-03-24 08:05:50|1165.2|1164.4|1164.6|1163.8|1165.4|1164.4|1164.6|1163.8|941
1648109160000|2022-03-24 08:06:00|1164.4|1163.6|1164.2|1163.4|1164.4|1163.6|1164|1163.2|3672
1648109170000|2022-03-24 08:06:10|1164|1163.2|1163.8|1163|1164|1163.2|1163.4|1162.4|824
1648109180000|2022-03-24 08:06:20|1164|1163.2|1163.6|1162.6|1164.6|1163.4|1163.2|1162|3602
1648109190000|2022-03-24 08:06:30|1163.8|1162.8|1163.8|1163|1163.8|1163|1163.8|1162.8|0
1648109200000|2022-03-24 08:06:40|1164|1163.2|1165.2|1164.4|1165.6|1165|1163.6|1163.2|8409
1648109210000|2022-03-24 08:06:50|1165|1164.2|1164.8|1164|1165.4|1164.4|1164.6|1164|2928
1648109220000|2022-03-24 08:07:00|1164.4|1163.8|1165|1164.4|1165|1164.4|1164.4|1163.8|308
1648109230000|2022-03-24 08:07:10|1164.8|1164.2|1165.8|1165.2|1166|1165.2|1164.6|1164|7061
1648109240000|2022-03-24 08:07:20|1166|1165.4|1165.6|1164.8|1166.6|1165.8|1165.2|1164.6|6672
1648109250000|2022-03-24 08:07:30|1165.8|1165|1165.6|1164.8|1166.2|1165.2|1165.4|1164.6|953
1648109260000|2022-03-24 08:07:40|1165.4|1164.6|1165.6|1164.6|1165.6|1164.6|1165.4|1164.6|0
1648109270000|2022-03-24 08:07:50|1165.8|1164.8|1163.8|1163|1165.8|1165|1163.2|1162.6|6808
1648109280000|2022-03-24 08:08:00|1164|1162.6|1163.6|1162.8|1164|1162.8|1163.2|1162.4|1147
1648109290000|2022-03-24 08:08:10|1163.8|1163|1165.6|1164.8|1165.6|1165|1163.4|1162.6|23555
1648109300000|2022-03-24 08:08:20|1165.4|1165|1163.6|1162.6|1165.8|1165.2|1163.2|1162.6|8374
1648109310000|2022-03-24 08:08:30|1164|1162.8|1164.8|1164|1165.2|1164.4|1163.6|1162.8|2994
1648109320000|2022-03-24 08:08:40|1164.6|1163.8|1164.2|1163.6|1164.6|1163.8|1164.2|1163.4|0
1648109330000|2022-03-24 08:08:50|1164|1163.4|1163.2|1162.4|1164|1163.6|1162.8|1162.2|2021
1648109340000|2022-03-24 08:09:00|1163|1162.2|1161.2|1160.6|1163|1162.2|1161|1160|21814
1648109350000|2022-03-24 08:09:10|1161.4|1160.4|1161|1160.2|1161.4|1160.6|1160.8|1160.2|354
1648109360000|2022-03-24 08:09:20|1160.8|1160|1156.8|1155.8|1161|1160|1156.8|1155.8|11642
1648109370000|2022-03-24 08:09:30|1156.6|1155.6|1155.8|1155|1157.6|1156.8|1155|1154|21145
1648109380000|2022-03-24 08:09:40|1155.6|1155.2|1156.4|1155.6|1156.6|1155.8|1154.8|1154|4968
1648109390000|2022-03-24 08:09:50|1156.6|1155.8|1156.2|1155.4|1157|1156|1156.2|1155.4|465
1648109400000|2022-03-24 08:10:00|1156.6|1155.6|1158.6|1157.6|1159.6|1158.6|1156.6|1155.4|13849
1648109410000|2022-03-24 08:10:10|1158.2|1157.2|1159|1158.2|1159.4|1158.2|1157.4|1156.6|3003
1648109420000|2022-03-24 08:10:20|1158.8|1158.4|1159.4|1158.4|1159.8|1159.2|1158.6|1157.8|3819
1648109430000|2022-03-24 08:10:30|1159.6|1158.6|1158.8|1158.2|1159.8|1159.2|1158.8|1158.2|2129
1648109440000|2022-03-24 08:10:40|1158.6|1158.4|1158.4|1157.2|1159.2|1158.6|1157.6|1157|7131
1648109450000|2022-03-24 08:10:50|1158.2|1157|1159.2|1158.2|1159.2|1158.2|1157.8|1157|6039
1648109460000|2022-03-24 08:11:00|1159.4|1158.4|1158.8|1158.2|1159.4|1158.4|1158.4|1158|5765
1648109470000|2022-03-24 08:11:10|1159.2|1158.4|1157.4|1156.6|1159.2|1158.4|1157.4|1156.6|2301
1648109480000|2022-03-24 08:11:20|1157.6|1156.8|1156.8|1156|1158|1157.2|1156.8|1156|2572
1648109490000|2022-03-24 08:11:30|1156.4|1155.8|1156.8|1156|1157.4|1156.4|1156|1155|2315
1648109500000|2022-03-24 08:11:40|1157|1156.2|1157.2|1156.4|1157.2|1156.4|1156.6|1155.6|1201
1648109510000|2022-03-24 08:11:50|1157.4|1156.6|1157.4|1156.8|1157.8|1156.8|1157|1156.6|0
1648109520000|2022-03-24 08:12:00|1157.2|1156.4|1157.4|1156.6|1157.6|1156.6|1156.6|1155.6|1219
1648109530000|2022-03-24 08:12:10|1157|1156.2|1156.8|1156.2|1157|1156.4|1156.8|1156.2|931
1648109540000|2022-03-24 08:12:20|1156.6|1156|1156.8|1156|1156.8|1156.2|1156|1155.6|801
1648109550000|2022-03-24 08:12:30|1156.6|1155.8|1156.6|1155.8|1156.8|1156.2|1156.6|1155.8|1950
1648109560000|2022-03-24 08:12:40|1156.4|1155.6|1156.4|1155.4|1156.4|1155.8|1155.8|1155|158
1648109570000|2022-03-24 08:12:50|1156|1155.2|1156|1155|1156.2|1155.4|1155.2|1154.8|194
1648109580000|2022-03-24 08:13:00|1155.8|1155.2|1158|1157.2|1158.2|1157.4|1155.6|1155.2|2275
1648109590000|2022-03-24 08:13:10|1157.8|1157|1158|1157.2|1158.4|1157.6|1157.6|1157|0
1648109600000|2022-03-24 08:13:20|1157.8|1157|1157.4|1156.6|1158.2|1157.4|1157|1156.4|3161
1648109610000|2022-03-24 08:13:30|1157.2|1156.4|1156.2|1155.4|1157.4|1156.6|1156|1155.2|2314
1648109620000|2022-03-24 08:13:40|1156.4|1155.6|1156.6|1155.8|1157.4|1156.6|1156.4|1155.6|951
1648109630000|2022-03-24 08:13:50|1156.4|1155.6|1156.2|1155.4|1156.4|1155.8|1156|1155.4|0
1648109640000|2022-03-24 08:14:00|1156.4|1155.6|1156.4|1155.6|1157.2|1156.6|1156.2|1155.4|12898
1648109650000|2022-03-24 08:14:10|1156.2|1155.4|1155.6|1155|1156.2|1155.4|1155|1154|5687
1648109660000|2022-03-24 08:14:20|1155.8|1155.2|1156.6|1155.8|1156.6|1155.8|1155.8|1155|0
1648109670000|2022-03-24 08:14:30|1156.4|1155.4|1155.8|1154.8|1156.4|1155.4|1155|1154.2|3437
1648109680000|2022-03-24 08:14:40|1155.6|1154.4|1155.6|1155|1155.6|1155|1155|1154.2|527
1648109690000|2022-03-24 08:14:50|1155.8|1155.2|1156.8|1156|1157.2|1156.4|1155.2|1155|23650
1648109700000|2022-03-24 08:15:00|1157.2|1156.2|1157.2|1156.6|1159|1158|1157|1156.2|2977
1648109710000|2022-03-24 08:15:10|1157.4|1156.8|1157.8|1157|1158|1157.2|1157.4|1156.6|1520
1648109720000|2022-03-24 08:15:20|1158.2|1158|1157.4|1156.6|1158.4|1158|1157|1156.4|27175
1648109730000|2022-03-24 08:15:30|1157.2|1156.4|1156.4|1155.6|1157.2|1156.6|1156.2|1155.6|6236
1648109740000|2022-03-24 08:15:40|1156.2|1155.8|1156.2|1155.6|1156.6|1155.8|1156.2|1155.6|2020
1648109750000|2022-03-24 08:15:50|1156|1155.4|1155|1154.2|1156.2|1155.4|1154.8|1154|2466
1648109760000|2022-03-24 08:16:00|1154.8|1154|1156.2|1155.4|1156.4|1155.6|1154.6|1154|720
1648109770000|2022-03-24 08:16:10|1156.4|1155.6|1156|1155.6|1156.4|1155.8|1156|1155.6|4072
1648109780000|2022-03-24 08:16:20|1156.4|1155.8|1156.8|1156.2|1156.8|1156.2|1156.4|1155.4|2048
1648109790000|2022-03-24 08:16:30|1157|1156.4|1155.8|1155.2|1157.8|1156.8|1155.8|1155.2|19435
1648109800000|2022-03-24 08:16:40|1155.6|1154.8|1154.6|1153.8|1155.6|1154.8|1154.2|1153.6|3985
1648109810000|2022-03-24 08:16:50|1154.8|1154|1155.6|1154.8|1155.8|1155|1154.6|1153.8|1971
1648109820000|2022-03-24 08:17:00|1155.8|1155|1155.8|1155.2|1156.4|1155.6|1155.6|1154.8|3148
1648109830000|2022-03-24 08:17:10|1156|1155.4|1155.8|1155.2|1157.2|1156.4|1155.8|1155.2|964
1648109840000|2022-03-24 08:17:20|1155.6|1155.4|1155.8|1155.2|1155.8|1155.4|1155.2|1154.6|159
1648109850000|2022-03-24 08:17:30|1155.6|1155|1156.2|1155.6|1156.4|1155.6|1155.6|1155|1369
1648109860000|2022-03-24 08:17:40|1156|1155.8|1156|1155.4|1156.4|1155.8|1155.2|1154.8|5366
1648109870000|2022-03-24 08:17:50|1156.2|1155.6|1157.8|1157.2|1158.4|1157.4|1156.2|1155.6|1195
1648109880000|2022-03-24 08:18:00|1158|1156.8|1156.8|1156|1158|1157.2|1156.6|1155.8|2104
1648109890000|2022-03-24 08:18:10|1157|1156.2|1156.4|1155.8|1157.4|1156.6|1156.4|1155.8|0
1648109900000|2022-03-24 08:18:20|1156.8|1156.2|1157.8|1157|1157.8|1157.2|1156.8|1156.2|363
1648109910000|2022-03-24 08:18:30|1158|1157.2|1158.8|1158.2|1158.8|1158.2|1157.8|1157.2|0
1648109920000|2022-03-24 08:18:40|1158.6|1158|1159.4|1158.8|1160|1159.4|1158.6|1157.8|6428
1648109930000|2022-03-24 08:18:50|1159.6|1159|1159.4|1158.6|1160.2|1159.4|1159|1158.6|1153
1648109940000|2022-03-24 08:19:00|1159.6|1158.8|1159.8|1159.2|1160.2|1159.4|1159.6|1158.8|595
1648109950000|2022-03-24 08:19:10|1159.6|1159|1160.2|1159.6|1160.6|1159.6|1159.2|1158.6|4957
1648109960000|2022-03-24 08:19:20|1160.6|1159.4|1160.2|1159.4|1160.6|1159.8|1160|1159.4|0
1648109970000|2022-03-24 08:19:30|1160|1159.2|1159|1158.2|1160|1159.2|1158.6|1158.2|2595
1648109980000|2022-03-24 08:19:40|1159.2|1158.4|1157.8|1157.4|1159.2|1158.4|1157.8|1157.2|4878
1648109990000|2022-03-24 08:19:50|1158|1157.6|1159|1158.4|1159.4|1158.6|1158|1157.6|383
1648110000000|2022-03-24 08:20:00|1159.2|1158.6|1159.8|1159|1160|1159.2|1159|1158.6|0
1648110010000|2022-03-24 08:20:10|1159.6|1159.2|1160.6|1159.8|1160.6|1160|1159.6|1159.2|595
1648110020000|2022-03-24 08:20:20|1160.4|1160|1160.6|1160|1160.8|1160|1160.2|1159.8|0
1648110030000|2022-03-24 08:20:30|1160.4|1159.8|1159.4|1159|1160.6|1160|1159.4|1159|2297
1648110040000|2022-03-24 08:20:40|1159.2|1158.8|1158.6|1157.8|1160|1159.2|1158.2|1157.4|4968
1648110050000|2022-03-24 08:20:50|1158.4|1157.6|1159.2|1158.2|1159.8|1159|1158.2|1157.6|1546
1648110060000|2022-03-24 08:21:00|1159|1158|1159.2|1158.4|1159.2|1158.6|1158.2|1157.6|7300
1648110070000|2022-03-24 08:21:10|1159|1158|1158.8|1158|1159|1158.4|1158.4|1158|1882
1648110080000|2022-03-24 08:21:20|1158.6|1157.8|1157.8|1157.4|1158.6|1158|1157.8|1157|6026
1648110090000|2022-03-24 08:21:30|1158||1158||1158||1157.8||0
1648110100000|2022-03-24 08:21:40|1157.8|1157|1157|1156.4|1158|1157|1157|1156.4|531
1648110110000|2022-03-24 08:21:50|1157.4|1156.6|1157.6|1157.2|1158.4|1157.8|1157.4|1156.6|1111
1648110120000|2022-03-24 08:22:00|1157.4|1157|1157.4|1156.8|1157.6|1157|1157|1156.6|923
1648110130000|2022-03-24 08:22:10|1157.2|1156.6|1157.8|1157|1158|1157.2|1157.2|1156.4|600
1648110140000|2022-03-24 08:22:20|1158|1157.2|1158.4|1157.6|1158.8|1158|1158|1157|1544
1648110150000|2022-03-24 08:22:30|1158.2|1157.4|1158.4|1157.6|1158.4|1157.8|1158|1157.2|0
1648110160000|2022-03-24 08:22:40|1158.2|1157.8|1159.8|1159.2|1159.8|1159.2|1158.2|1157.8|0
1648110170000|2022-03-24 08:22:50|1159.6|1159|1159.8|1159|1159.8|1159|1159.4|1158.8|0
1648110180000|2022-03-24 08:23:00|1159.6|1158.8|1159.8|1159.2|1160|1159.4|1159.4|1158.8|1007
1648110190000|2022-03-24 08:23:10|1160|1159.4|1159.4|1158.6|1160|1159.6|1158.8|1158|2269
1648110200000|2022-03-24 08:23:20|1159.2|1158.4|1159.8|1159.2|1160|1159.2|1159.2|1158.4|0
1648110210000|2022-03-24 08:23:30|1159.6|1158.8|1159.6|1158.8|1159.6|1159|1159|1158.2|5710
1648110220000|2022-03-24 08:23:40|1159.8|1159|1159.8|1159|1159.8|1159|1159.6|1159|0
1648110230000|2022-03-24 08:23:50|1159.6|1158.8|1159.6|1159|1159.8|1159.2|1159.2|1158.6|2612
1648110240000|2022-03-24 08:24:00|1159.8|1159.2|1159.8|1159.2|1160|1159.2|1159.2|1158.6|755
1648110250000|2022-03-24 08:24:10|1160|1159.4|1159.6|1159.2|1160|1159.4|1159.6|1159.2|1697
1648110260000|2022-03-24 08:24:20|1160|1159.8|1159.8|1159.2|1160.6|1159.8|1159.8|1159.2|20761
1648110270000|2022-03-24 08:24:30|1160|1159.4|1159.2|1158.4|1160|1159.4|1159|1158.2|577
1648110280000|2022-03-24 08:24:40|1159|1158.6|1159.2|1158.4|1159.4|1158.8|1159|1158.2|1439
1648110290000|2022-03-24 08:24:50|1159.4|1158.6|1159.6|1159|1159.6|1159|1159.4|1158.6|5
1648110300000|2022-03-24 08:25:00|1159.4|1158.8|1159.6|1158.8|1159.6|1158.8|1158.8|1158.4|1127
1648110310000|2022-03-24 08:25:10|1159.4|1159|1159.6|1159|1160.2|1159.4|1159.2|1159|1265
1648110320000|2022-03-24 08:25:20|1159.4|1158.8|1159.4|1158.8|1159.8|1159|1159.2|1158.6|0
1648110330000|2022-03-24 08:25:30|1159.6|1158.6|1160|1159.4|1160|1159.4|1159.6|1158.6|0
1648110340000|2022-03-24 08:25:40|1159.8|1159.2|1160|1159.4|1160|1159.6|1159.6|1159.2|3421
1648110350000|2022-03-24 08:25:50|1159.8|1159|1160|1159.2|1160|1159.2|1159.2|1158.6|938
1648110360000|2022-03-24 08:26:00|1159.8|1159|1158.8|1158.2|1159.8|1159|1158.6|1158|1361
1648110370000|2022-03-24 08:26:10|1159|1158.4|1158.6|1158.2|1159|1158.4|1158.6|1158.2|400
1648110380000|2022-03-24 08:26:20|1158.8|1158|1158.8|1158.2|1159.4|1158.8|1158.4|1157.8|4249
1648110390000|2022-03-24 08:26:30|1159|1158.4|1159|1158.4|1159|1158.4|1158.6|1158|0
1648110400000|2022-03-24 08:26:40|1159.2|1158.6|1159.4|1158.8|1159.6|1159|1159|1158.4|0
1648110410000|2022-03-24 08:26:50|1159.2|1158.6|1159.2|1158.6|1159.2|1158.8|1158.8|1158.2|2987
1648110420000|2022-03-24 08:27:00|1159.4|1158.8|1159.2|1158.8|1159.4|1158.8|1159.2|1158.6|19
1648110430000|2022-03-24 08:27:10|1159|1158.6|1158.4|1158|1159.2|1158.6|1158.4|1158|642
1648110440000|2022-03-24 08:27:20|1158.6|1158.2|1159.4|1158.8|1159.6|1159|1158.6|1158.2|613
1648110450000|2022-03-24 08:27:30|1159.2|1158.6|1158.6|1158|1159.4|1158.8|1158.6|1158|1161
1648110460000|2022-03-24 08:27:40|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|1158.6|1158|0
1648110470000|2022-03-24 08:27:50|1158.6|1158.4|1158.8|1158.2|1158.8|1158.4|1158.6|1158|420
1648110480000|2022-03-24 08:28:00|1158.6|1158|1159.4|1158.6|1159.4|1158.6|1158.4|1158|253
1648110490000|2022-03-24 08:28:10|1159.6|1158.8|1159.2|1158.6|1159.6|1158.8|1159.2|1158.6|10
1648110500000|2022-03-24 08:28:20|1159.4|1158.4|1159|1158.2|1159.4|1158.4|1158.8|1158|713
1648110510000|2022-03-24 08:28:30|1158.8|1158|1158.6|1158|1158.8|1158|1158.4|1158|383
1648110520000|2022-03-24 08:28:40|1158.4|1157.8|1158.4|1157.6|1158.4|1158|1158.2|1157.4|1570
1648110540000|2022-03-24 08:29:00|1158.2|1157.4|1157.4|1156.6|1158.2|1157.4|1157|1156.4|4388
1648110550000|2022-03-24 08:29:10|1157.6||1157.4||1157.6||1157.4||0
1648110560000|2022-03-24 08:29:20|1157.6|1156.8|1157.4|1156.6|1157.8|1157.2|1157.2|1156.6|1681
1648110570000|2022-03-24 08:29:30|1157.6|1156.8|1158.6|1157.8|1158.6|1157.8|1157.6|1156.8|1134
1648110580000|2022-03-24 08:29:40|1158.4|1157.6|1158.2|1157.4|1158.4|1157.6|1157.8|1157.2|2384
1648110590000|2022-03-24 08:29:50|1158|1157.6|1157.6|1157|1158.6|1157.8|1157.6|1157|1893
1648110600000|2022-03-24 08:30:00|1157.8|1156.8|1159.4|1158.6|1160|1159|1157.2|1156.6|5075
1648110610000|2022-03-24 08:30:10|1159.2|1158.4|1159|1158.2|1159.2|1158.6|1158.6|1158|1170
1648110620000|2022-03-24 08:30:20|1158.8|1158|1157.8|1157.2|1158.8|1158|1157.4|1156.8|2894
1648110630000|2022-03-24 08:30:30|1158|1157.4|1158.2|1157.6|1158.4|1158|1157.8|1157.4|1717
1648110640000|2022-03-24 08:30:40|1158.4||1158.4||1158.4||1158.2||0
1648110650000|2022-03-24 08:30:50|1158.6|1157.8|1158.8|1158.2|1159.4|1158.8|1158.6|1157.8|4334
1648110660000|2022-03-24 08:31:00|1159|1158.4|1158|1157.4|1159.2|1158.6|1157.6|1157.2|5842
1648110670000|2022-03-24 08:31:10|1157.8|1157.2|1158.8|1158|1158.8|1158|1157.8|1157.2|0
1648110680000|2022-03-24 08:31:20|1159|1158.2|1159.6|1159|1159.6|1159|1159|1158.2|0
1648110690000|2022-03-24 08:31:30|1159.8|1159.2|1160.4|1159.8|1160.4|1160|1159.8|1159.2|516
1648110700000|2022-03-24 08:31:40|1160.6|1160|1160.4|1159.6|1161|1160.4|1160.2|1159.6|2567
1648110710000|2022-03-24 08:31:50|1160.6|1159.8|1160.6|1160|1161|1160.4|1160.6|1159.8|931
1648110720000|2022-03-24 08:32:00|1160.4|1160.2|1161|1160.4|1161.4|1160.8|1160.4|1160.2|4040
1648110730000|2022-03-24 08:32:10|1161.2|1160.6|1161.2|1160.8|1161.6|1161.2|1161.2|1160.6|1341
1648110740000|2022-03-24 08:32:20|1161.4|1160.4|1161.2|1160.6|1161.4|1160.6|1160.4|1159.8|450
1648110750000|2022-03-24 08:32:30|1161.4|1160.8|1161.8|1161.2|1161.8|1161.2|1161.4|1160.8|5866
1648110760000|2022-03-24 08:32:40|1162|1161.4|1161.4|1161|1162.8|1162.2|1161.4|1161|12509
1648110770000|2022-03-24 08:32:50|1161.6|1160.6|1161.2|1160.6|1161.6|1160.8|1160.2|1159.6|1460
1648110780000|2022-03-24 08:33:00|1161.4|1160.8|1161.6|1161|1161.8|1161.2|1160.8|1160.4|13014
1648110790000|2022-03-24 08:33:10|1161.8|1161.2|1162.4|1161.6|1162.6|1162|1161.6|1161|3505
1648110800000|2022-03-24 08:33:20|1162.2|1161.8|1161.8|1161.2|1162.4|1161.8|1161.4|1160.8|741
1648110810000|2022-03-24 08:33:30|1161.6|1161|1160.6|1160|1161.6|1161.2|1160.6|1160|1620
1648110820000|2022-03-24 08:33:40|1160.8|1160.2|1160.6|1160|1160.8|1160.2|1160.2|1159.6|377
1648110830000|2022-03-24 08:33:50|1160.4|1159.8|1159.8|1159|1160.6|1160|1159.8|1159|2494
1648110840000|2022-03-24 08:34:00|1159.6|1159.2|1159.6|1159|1159.6|1159.2|1159.4|1158.8|0
1648110850000|2022-03-24 08:34:10|1159.8|1159.2|1160.2|1159.4|1161.4|1160.8|1159.8|1159|5884
1648110860000|2022-03-24 08:34:20|1160|1159.2|1160|1159.4|1160.4|1160|1159.8|1159|4155
1648110870000|2022-03-24 08:34:30|1160.2|1159.6|1160|1159.6|1160.4|1159.6|1160|1159.4|1000
1648110880000|2022-03-24 08:34:40|1160.2|1159.4|1160.2|1159.4|1160.2|1159.6|1159.6|1159|1587
1648110890000|2022-03-24 08:34:50|1160|1159.2|1160|1159.4|1160.2|1159.6|1159.6|1158.8|1534
1648110900000|2022-03-24 08:35:00|1160.2|1159.6|1159.2|1158.6|1160.2|1159.6|1159.2|1158.6|0
1648110910000|2022-03-24 08:35:10|1159.4|1158.8|1159.6|1158.8|1159.6|1159|1159|1158.4|0
1648110920000|2022-03-24 08:35:20|1159.8|1159|1159.6|1159|1160.2|1159.4|1159.6|1159|0
1648110930000|2022-03-24 08:35:30|1159.4|1158.8|1159.4|1158.8|1160|1159.2|1159.2|1158.8|400
1648110940000|2022-03-24 08:35:40|1159.6|1159|1160|1159.4|1160.4|1159.8|1159.6|1159|447
1648110950000|2022-03-24 08:35:50|1160.2|1159.6|1161|1160.4|1161.2|1160.6|1160.2|1159.6|5020
1648110960000|2022-03-24 08:36:00|1161.2|1160.6|1161.6|1160.8|1161.6|1161|1160.8|1160.4|2742
1648110970000|2022-03-24 08:36:10|1161.4|1161|1161.2|1160.8|1162.2|1161.4|1161.2|1160.8|715
1648110980000|2022-03-24 08:36:20|1161.4|1160.6|1161.8|1161.2|1162|1161.4|1161.2|1160.6|6500
1648110990000|2022-03-24 08:36:30|1161.6|1161|1161.4|1160.8|1161.8|1161|1161|1160.4|8430
1648111000000|2022-03-24 08:36:40|1161.6|1161|1161.6|1161.2|1161.8|1161.4|1161.4|1160.8|0
1648111010000|2022-03-24 08:36:50|1161.8|1161|1161.8|1161.2|1162|1161.4|1161.4|1160.8|365
1648111020000|2022-03-24 08:37:00|1161.6|1161|1161.4|1160.8|1161.6|1161|1161.4|1160.8|0
1648111030000|2022-03-24 08:37:10|1161.6|1161|1162|1161.4|1162.2|1161.6|1161.6|1161|0
1648111040000|2022-03-24 08:37:20|1162.2|1161.6|1162.4|1162|1162.4|1162|1162.2|1161.6|0
1648111050000|2022-03-24 08:37:30|1162.6|1162.2|1164.2|1163.6|1164.4|1163.8|1162.6|1162.2|9734
1648111060000|2022-03-24 08:37:40|1164|1163.4|1164|1163.4|1164|1163.4|1163.6|1163|3905
1648111070000|2022-03-24 08:37:50|1164.2|1163.6|1164.4|1163.6|1164.6|1164|1163.8|1163.4|2061
1648111080000|2022-03-24 08:38:00|1164.2|1163.8|1164.4|1163.8|1164.4|1163.8|1164.2|1163.8|70
1648111090000|2022-03-24 08:38:10|1164.6|1164|1164.4|1164|1164.8|1164.4|1164.4|1163.8|0
1648111100000|2022-03-24 08:38:20|1164.6|1163.8|1164|1163.4|1164.6|1163.8|1163.6|1163|2541
1648111110000|2022-03-24 08:38:30|1164.2|1163.6|1164.8|1164.2|1164.8|1164.2|1164.2|1163.6|383
1648111120000|2022-03-24 08:38:40|1165|1164.4|1164.4|1164|1165|1164.4|1164.4|1164|10447
1648111130000|2022-03-24 08:38:50|1164.2|1163.8|1164.6|1164|1164.6|1164|1163.6|1163.2|14026
1648111140000|2022-03-24 08:39:00|1164.8|1164.2|1165|1164.4|1165|1164.6|1164.2|1163.8|1667
1648111150000|2022-03-24 08:39:10|1164.8|1164|1164.8|1164.2|1164.8|1164.2|1164.4|1164|491
1648111160000|2022-03-24 08:39:20|1164.6|1164|1164.8|1164|1164.8|1164|1164.6|1164|0
1648111170000|2022-03-24 08:39:30||1164.2||1164.2||1164.4||1164.2|0
1648111180000|2022-03-24 08:39:40|1165|1164.4|1165.6|1165|1165.6|1165|1165|1164.4|14420
1648111190000|2022-03-24 08:39:50|1165.4|1164.8|1165.4|1164.8|1165.4|1164.8|1165|1164.6|1464
1648111200000|2022-03-24 08:40:00|1165.6|1165|1165.2|1164.8|1165.8|1165|1165.2|1164.6|7232
1648111210000|2022-03-24 08:40:10|1165.4|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|3013
1648111220000|2022-03-24 08:40:20|1165.4|1165|1164.6|1164|1165.8|1165|1164.4|1163.8|5369
1648111230000|2022-03-24 08:40:30|1164.8|1164.2|1164.6|1163.8|1165|1164.4|1164.6|1163.8|3400
1648111240000|2022-03-24 08:40:40|1164.8|1164|1165.2|1164.6|1165.2|1164.6|1164.8|1164|461
1648111250000|2022-03-24 08:40:50|1165|1164.8|1166|1165.4|1166|1165.4|1165|1164.8|490
1648111260000|2022-03-24 08:41:00|1165.8|1165.2|1166|1165.4|1166.2|1165.4|1165.6|1165.2|2915
1648111270000|2022-03-24 08:41:10|1165.8|1165.2|1165.4|1164.8|1165.8|1165.2|1165.4|1164.8|2073
1648111280000|2022-03-24 08:41:20|1165.6|1165|1165.6|1165|1165.8|1165|1165.4|1164.8|0
1648111290000|2022-03-24 08:41:30|1165.8|1165.2|1165.6|1164.8|1166.2|1165.4|1165.2|1164.8|4424
1648111300000|2022-03-24 08:41:40|1165.4|1164.6|1165.4|1164.8|1165.4|1164.8|1165|1164.4|1136
1648111310000|2022-03-24 08:41:50|1165.2|1164.6|1165|1164.4|1165.2|1164.6|1164.8|1164.2|0
1648111320000|2022-03-24 08:42:00|1165.2|1164.6|1165.4|1165|1165.6|1165|1165|1164.6|772
1648111330000|2022-03-24 08:42:10|1165.6||1165.6||1165.6||1165.4||0
1648111340000|2022-03-24 08:42:20|1165.4|1164.8|1165.4|1164.8|1165.4|1164.8|1165.2|1164.6|1072
1648111350000|2022-03-24 08:42:30|1165.6|1165|1165.6|1165|1165.6|1165|1165.6|1165|0
1648111360000|2022-03-24 08:42:40|1165.4|1165.2|1165.4|1165|1165.6|1165.2|1165.2|1164.6|2540
1648111370000|2022-03-24 08:42:50|1165.6|1165.2|1165.2|1164.6|1166.6|1166.2|1165.2|1164.6|12323
1648111380000|2022-03-24 08:43:00|1165.4|1164.8|1165.8|1165.2|1165.8|1165.2|1165.4|1164.8|3587
1648111390000|2022-03-24 08:43:10|1166|1165.4|1166|1165.4|1166.2|1165.4|1165.8|1165.2|0
1648111400000|2022-03-24 08:43:20|1165.8|1165.2|1165.4|1165|1166|1165.2|1165.4|1164.8|1533
1648111410000|2022-03-24 08:43:30|1165.6||1165.6||1165.6||1165.4||0
1648111420000|2022-03-24 08:43:40|1165.8|1165.2|1166|1165.4|1166|1165.4|1165.8|1165.2|0
1648111430000|2022-03-24 08:43:50|1165.8|1165.6|1166|1165.4|1166|1165.6|1165.8|1165.4|0
1648111440000|2022-03-24 08:44:00|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|1165|1164.4|4290
1648111450000|2022-03-24 08:44:10|1166|1165.4|1165.4|1165|1166|1165.4|1165.2|1165|1872
1648111460000|2022-03-24 08:44:20|1165.6|1164.8|1165.6|1165.2|1165.8|1165.2|1165.4|1164.8|52
1648111470000|2022-03-24 08:44:30|1165.4|1165|1165.4|1165|1165.4|1165|1165.2|1164.8|0
1648111480000|2022-03-24 08:44:40|1165.2|1164.8|1164.4|1163.8|1165.2|1164.8|1164.2|1163.8|356
1648111490000|2022-03-24 08:44:50|1164.2|1163.6|1163.8|1163.4|1164.2|1163.6|1163.6|1163.4|737
1648111500000|2022-03-24 08:45:00|1163.6|1163.2|1163.6|1163|1163.8|1163.2|1163.6|1163|1000
1648111510000|2022-03-24 08:45:10|1163.8|1163.2|1163.8|1163.2|1164|1163.4|1163.4|1163|250
1648111520000|2022-03-24 08:45:20||1163.4||1163.4||1163.4||1163.2|0
1648111530000|2022-03-24 08:45:30||1163.2||1163.4||1163.4||1163.2|0
1648111540000|2022-03-24 08:45:40|1164|1163.6|1162.8|1162.2|1164.2|1163.6|1162.8|1162.2|8692
1648111550000|2022-03-24 08:45:50|1162.6|1162|1162|1161.4|1162.8|1162.2|1161.6|1161|11971
1648111560000|2022-03-24 08:46:00|1161.8|1161.6|1162.2|1161.6|1162.2|1161.6|1161.8|1161.6|35
1648111570000|2022-03-24 08:46:10|1162|1161.4|1160.4|1159.8|1162|1161.4|1160.2|1159.6|100
1648111580000|2022-03-24 08:46:20|1160.2|1160|1161|1160.4|1161|1160.4|1160.2|1160|0
1648111590000|2022-03-24 08:46:30|1160.8|1160.2|1160.6|1160.2|1161|1160.4|1160.6|1160.2|2877
1648111600000|2022-03-24 08:46:40|1160.4|1160.4|1160.4|1159.8|1160.6|1160.4|1160.4|1159.8|2385
1648111610000|2022-03-24 08:46:50||1160||1159.8||1160.2||1159.8|0
1648111620000|2022-03-24 08:47:00|1160.2|1160|1159.4|1159|1160.2|1160|1159.4|1159|2174
1648111630000|2022-03-24 08:47:10|1159.6|1159.2|1158.4|1158|1159.8|1159.2|1158.4|1158|5129
1648111640000|2022-03-24 08:47:20|1158.6|1158.2|1159.6|1159|1159.6|1159|1158.6|1158.2|1032
1648111650000|2022-03-24 08:47:30|1159.8|1159.2|1159.2|1158.4|1159.8|1159.2|1159.2|1158.4|1129
1648111660000|2022-03-24 08:47:40|1159|1158.2|1158.6|1158|1159|1158.4|1158.6|1158|461
1648111670000|2022-03-24 08:47:50|1158.8|1158.2|1159.2|1158.6|1159.2|1158.6|1158.8|1158.2|383
1648111680000|2022-03-24 08:48:00|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|1159.2|1158.6|0
1648111690000|2022-03-24 08:48:10|1159.6|1159|1159.4|1159|1159.8|1159|1159.4|1159|0
1648111700000|2022-03-24 08:48:20|1159.2|1158.8|1160.2|1159.6|1160.4|1159.6|1159.2|1158.8|2077
1648111710000|2022-03-24 08:48:30|1160|1159.4|1159.6|1159.2|1160|1159.4|1159.2|1158.8|2725
1648111720000|2022-03-24 08:48:40|1159.8|1158.8|1159.2|1159|1159.8|1159|1159.2|1158.8|1324
1648111730000|2022-03-24 08:48:50|1159.6|1159.2|1159.8|1159.2|1159.8|1159.2|1159.6|1159.2|1
1648111740000|2022-03-24 08:49:00|1160.2|1159.4|1159.4|1159|1160.2|1159.6|1159.4|1158.8|3131
1648111750000|2022-03-24 08:49:10|1159.2|1158.8|1159.2|1158.6|1159.4|1158.8|1159|1158.4|1068
1648111760000|2022-03-24 08:49:20|1159.4||1159.2||1159.4||1159.2||0
1648111770000|2022-03-24 08:49:30|1159|1158.4|1158.2|1157.6|1159|1158.4|1158|1157.6|5871
1648111780000|2022-03-24 08:49:40|1158.4|1157.8|1158.4|1157.8|1158.4|1157.8|1158|1157.6|0
1648111790000|2022-03-24 08:49:50|1158.6|1158|1158.6|1158|1158.6|1158.2|1158.6|1158|0
1648111800000|2022-03-24 08:50:00|1158.2|1157.8|1158.6|1158|1159|1158.4|1158|1157.4|5756
1648111810000|2022-03-24 08:50:10|1158.8|1158.2|1158.2|1157.8|1159|1158.4|1158.2|1157.8|5742
1648111820000|2022-03-24 08:50:20|1158.4|1158|1158.8|1158.2|1158.8|1158.2|1158.2|1158|1098
1648111830000|2022-03-24 08:50:30|1159|1158.4|1158.8|1158.4|1159|1158.4|1158.8|1158.4|0
1648111840000|2022-03-24 08:50:40|1158.6|1158|1157.6|1157.2|1158.6|1158|1157.6|1157.2|1560
1648111850000|2022-03-24 08:50:50|1157.4|1157|1157.2|1156.6|1157.6|1157|1157|1156.4|2419
1648111860000|2022-03-24 08:51:00|1157.4|1156.8|1157|1156.6|1158|1157.4|1157|1156.6|2670
1648111870000|2022-03-24 08:51:10|1157.2|1156.8|1157.6|1157|1157.6|1157|1157.2|1156.8|2724
1648111880000|2022-03-24 08:51:20|1157.8|1156.8|1157.4|1156.8|1157.8|1156.8|1157.4|1156.8|0
1648111890000|2022-03-24 08:51:30|1157.2|1156.6|1157.6|1157.2|1157.8|1157.2|1157|1156.6|1011
1648111910000|2022-03-24 08:51:50||1157||1157.2||1157.2||1157|70
1648111920000|2022-03-24 08:52:00||1157.4||1157.2||1157.4||1157.2|404
1648111930000|2022-03-24 08:52:10|1157.8|1157.4|1158|1157.6|1158.2|1157.6|1157.6|1157|2440
1648111940000|2022-03-24 08:52:20|1157.8|1157.4|1157.4|1156.8|1157.8|1157.4|1157.4|1156.8|2643
1648111950000|2022-03-24 08:52:30|1157.2|1156.6|1157|1156.4|1157.2|1156.6|1157|1156.4|0
1648111960000|2022-03-24 08:52:40|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.4|0
1648111970000|2022-03-24 08:52:50|1157|1156.4|1156.8|1156.4|1157|1156.4|1156.8|1156.4|23
1648111980000|2022-03-24 08:53:00|1157|1156.6|1157|1156.6|1157.2|1156.8|1157|1156.4|1707
1648111990000|2022-03-24 08:53:10|1157.2|1156.8|1156.8|1156.6|1157.4|1156.8|1156.8|1156.6|1843
1648112000000|2022-03-24 08:53:20|1157|1156.8|1157|1156.6|1157|1156.8|1157|1156.6|105
1648112010000|2022-03-24 08:53:30|1157.4|1156.8|1156.8|1156.4|1157.4|1156.8|1156.6|1155.8|21380
1648112020000|2022-03-24 08:53:40|1156.6|1156.2|1156.4|1156|1156.6|1156.2|1156.4|1156|2726
1648112040000|2022-03-24 08:54:00|1156.6|1156.2|1157.4|1157|1158.2|1157.6|1156.6|1156.2|15528
1648112050000|2022-03-24 08:54:10|1157.2|1156.8|1157.4|1156.8|1157.4|1157|1156.8|1156.4|866
1648112060000|2022-03-24 08:54:20|1157.2|1157|1157.2|1157|1157.2|1157|1157.2|1156.6|0
1648112070000|2022-03-24 08:54:30|1157.4|1156.8|1157.4|1157|1157.4|1157|1157.4|1156.8|196
1648112080000|2022-03-24 08:54:40|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1156.8|1156.4|2284
1648112090000|2022-03-24 08:54:50||1156.4||1156.4||1156.4||1156.4|0
1648112100000|2022-03-24 08:55:00|1156.8||1157||1157||1156.8||1500
1648112110000|2022-03-24 08:55:10|1156.8|1156.6|1158.4|1157.8|1158.4|1158|1156.8|1156.6|1612
1648112120000|2022-03-24 08:55:20|1158.6|1158|1158.8|1158.2|1158.8|1158.2|1158.6|1158|0
1648112130000|2022-03-24 08:55:30|1159|1158.4|1158.8|1158.4|1159|1158.4|1158.6|1158.2|31
1648112140000|2022-03-24 08:55:40|1158.6|1158.2|1158.4|1157.8|1158.6|1158.2|1158.2|1157.8|2562
1648112150000|2022-03-24 08:55:50|1158.2|1157.6|1158|1157.4|1158.4|1157.6|1158|1157.4|152
1648112160000|2022-03-24 08:56:00|1158.2|1157.6|1159|1158.4|1159|1158.6|1158|1157.6|2250
1648112170000|2022-03-24 08:56:10|1158.8|1158.6|1159|1158.4|1159|1158.6|1158.8|1158.2|0
1648112180000|2022-03-24 08:56:20|1158.8|1158|1158.8|1158.4|1158.8|1158.4|1158.4|1157.8|21097
1648112190000|2022-03-24 08:56:30|1158.4|1158.2|1158.8|1158.2|1158.8|1158.4|1158.4|1158|2662
1648112200000|2022-03-24 08:56:40|1159|1158.4|1159|1158.6|1159.4|1158.8|1159|1158.4|3137
1648112210000|2022-03-24 08:56:50|1159.2|1158.8|1159.2|1158.6|1159.8|1159.4|1159.2|1158.6|1645
1648112220000|2022-03-24 08:57:00|1159.4|1158.8|1159.8|1159.2|1160|1159.4|1159.4|1158.8|1558
1648112230000|2022-03-24 08:57:10|1159.6|1159.4|1159.4|1159|1159.8|1159.4|1159.2|1159|1104
1648112240000|2022-03-24 08:57:20|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.6|1159.2|0
1648112250000|2022-03-24 08:57:30|1159.6|1159.2|1159.8|1159.2|1159.8|1159.4|1159.6|1159.2|0
1648112260000|2022-03-24 08:57:40|1159.6|1159.4|1159.8|1159.4|1160|1159.6|1159.6|1159.4|436
1648112270000|2022-03-24 08:57:50|1160|1159.2|1159.2|1158.6|1160|1159.2|1159.2|1158.6|8325
1648112280000|2022-03-24 08:58:00|1159.4|1158.8|1159|1158.6|1159.4|1159|1159|1158.4|3280
1648112290000|2022-03-24 08:58:10|1159.2|1158.8|1159.2|1158.8|1159.4|1158.8|1159|1158.6|717
1648112300000|2022-03-24 08:58:20|1159.4|1159|1159.8|1159.2|1160|1159.4|1159.4|1158.8|3615
1648112310000|2022-03-24 08:58:30|1160|1159.4|1159|1158.4|1160|1159.4|1158.4|1158|40895
1648112320000|2022-03-24 08:58:40|1159.2|1158.6|1159.4|1158.8|1159.4|1158.8|1159.2|1158.6|1471
1648112330000|2022-03-24 08:58:50|1159.6|1159|1159.8|1159.2|1159.8|1159.2|1159.6|1159|1043
1648112340000|2022-03-24 08:59:00|1159.6|1159|1159.2|1158.8|1159.6|1159|1159.2|1158.8|0
1648112350000|2022-03-24 08:59:10|1159|1158.6|1159.6|1159|1159.8|1159.2|1159|1158.6|1114
1648112360000|2022-03-24 08:59:20|1159.4|1158.8|1159.2|1158.6|1159.4|1158.8|1159|1158.4|0
1648112370000|2022-03-24 08:59:30|1159|1158.8|1158.8|1158.4|1159|1158.8|1158.8|1158.2|0
1648112380000|2022-03-24 08:59:40|1159|1158.2|1159|1158.4|1159|1158.4|1159|1158.2|0
1648112390000|2022-03-24 08:59:50|1158.8|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.4|0
1648112400000|2022-03-24 09:00:00|1159|1158.6|1158.2|1157.6|1159.2|1158.6|1158|1157.6|3445
1648112410000|2022-03-24 09:00:10|1158|1157.8|1157.6|1157.2|1158|1157.8|1157|1156.6|3211
1648112420000|2022-03-24 09:00:20|1157.4|1157|1157.6|1157|1157.6|1157|1157.4|1157|0
1648112430000|2022-03-24 09:00:30|1157.4|1157.2|1157.6|1157|1157.6|1157.2|1157.4|1156.8|710
1648112440000|2022-03-24 09:00:40|1157.4|1156.8|1157|1156.8|1157.6|1156.8|1157|1156.8|2245
1648112450000|2022-03-24 09:00:50|1157.2|1157|1157.2|1156.8|1157.4|1157|1157.2|1156.8|2456
1648112460000|2022-03-24 09:01:00|1157.4|1157|1157.2|1156.8|1157.6|1157.2|1157|1156.4|4134
1648112470000|2022-03-24 09:01:10||1156.6||1156.6||1156.6||1156.6|0
1648112480000|2022-03-24 09:01:20|1157|1156.8|1157.4|1157.2|1157.6|1157.2|1157|1156.6|1267
1648112490000|2022-03-24 09:01:30|1157.6|1157.4|1158|1157.6|1158.4|1157.8|1157.6|1157.2|3864
1648112500000|2022-03-24 09:01:40|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|1491
1648112510000|2022-03-24 09:01:50|1157.4|1157|1157.6|1157.4|1158|1157.4|1157.2|1156.8|8172
1648112520000|2022-03-24 09:02:00|1158|1157.6|1159|1158.6|1159|1158.6|1158|1157.6|3039
1648112530000|2022-03-24 09:02:10|1158.8|1158.4|1158.8|1158.4|1159|1158.6|1158.8|1158.4|586
1648112540000|2022-03-24 09:02:20|1159|1158.6|1160|1159.4|1160|1159.4|1159|1158.4|1200
1648112550000|2022-03-24 09:02:30|1160.2|1159.6|1160.4|1159.8|1160.6|1160.2|1160.2|1159.4|1995
1648112560000|2022-03-24 09:02:40|1160|1159.4|1160|1159.6|1160.6|1160.2|1160|1159.4|3129
1648112570000|2022-03-24 09:02:50||1159.4||1159.4||1159.6||1159.4|0
1648112580000|2022-03-24 09:03:00|1160.2|1159.6|1160|1159.4|1160.4|1159.8|1159.8|1159.2|1735
1648112590000|2022-03-24 09:03:10|1159.8|1159.2|1159.2|1158.6|1159.8|1159.2|1159.2|1158.6|4934
1648112600000|2022-03-24 09:03:20|1159.4|1158.8|1160.4|1160|1160.4|1160|1159.2|1158.6|7441
1648112610000|2022-03-24 09:03:30|1160.2|1159.8|1159.6|1159|1160.2|1159.8|1159.6|1159|1332
1648112620000|2022-03-24 09:03:40|1159.4|1159.2|1159.2|1158.8|1159.8|1159.2|1159.2|1158.8|1956
1648112630000|2022-03-24 09:03:50|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|0
1648112650000|2022-03-24 09:04:10|1159.4|1159|1159.8|1159.4|1160.2|1159.6|1159.4|1158.8|4648
1648112660000|2022-03-24 09:04:20|1159.6|1159.2|1159.6|1159|1159.6|1159.2|1159.4|1158.8|68
1648112670000|2022-03-24 09:04:30|1159.4|1158.8|1159.2|1158.8|1159.6|1159|1159|1158.8|0
1648112680000|2022-03-24 09:04:40|1159.4|1159|1159.4|1159.2|1159.8|1159.4|1159.4|1159|3014
1648112690000|2022-03-24 09:04:50|1159.6|1159.4|1159.2|1158.6|1159.8|1159.4|1159|1158.6|2427
1648112700000|2022-03-24 09:05:00|1159|1158.2|1158.4|1158.2|1159|1158.2|1158|1157.6|6710
1648112710000|2022-03-24 09:05:10|1158.2|1158|1158.4|1158|1158.4|1158|1158.2|1158|1469
1648112720000|2022-03-24 09:05:20|1158.6|1158.2|1158.4|1158|1158.8|1158.4|1158.4|1158|4590
1648112740000|2022-03-24 09:05:40|1158.6|1158.2|1160.2|1159.8|1160.2|1159.8|1158.6|1158.2|11575
1648112750000|2022-03-24 09:05:50|1160|1159.6|1160.2|1159.8|1160.2|1159.8|1159.8|1159.2|1206
1648112760000|2022-03-24 09:06:00||1160||1159.8||1160||1159.6|0
1648112770000|2022-03-24 09:06:10|1160|1160|1158|1157.6|1160.2|1160|1158|1157.6|12123
1648112780000|2022-03-24 09:06:20||1157.8||1157.6||1157.8||1157.6|0
1648112790000|2022-03-24 09:06:30|1158.2|1157.8|1158.2|1157.6|1158.8|1158.2|1158|1157.6|3111
1648112800000|2022-03-24 09:06:40|1158|1157.4|1158|1157.4|1158.2|1157.4|1157.8|1157.4|0
1648112810000|2022-03-24 09:06:50|1157.8|1157.2|1157.6|1157|1157.8|1157.2|1157.4|1156.8|1165
1648112820000|2022-03-24 09:07:00|1157.4|1157.2|1158|1157.4|1158.2|1157.8|1157.4|1157|2922
1648112830000|2022-03-24 09:07:10|1157.8|1157.2|1158|1157.6|1158|1157.6|1157.6|1157.2|900
1648112840000|2022-03-24 09:07:20|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.2|843
1648112850000|2022-03-24 09:07:30|1158.2|1157.8|1157.8|1157.4|1158.6|1158|1157.8|1157.4|5433
1648112860000|2022-03-24 09:07:40|1158|1157.6|1158.4|1157.8|1158.6|1158|1158|1157.6|3715
1648112870000|2022-03-24 09:07:50|1158.6|1158|1158.6|1158.2|1158.8|1158.2|1158.6|1158|0
1648112880000|2022-03-24 09:08:00||1158||1158||1158||1158|0
1648112890000|2022-03-24 09:08:10|1158.4|1157.8|1158.4|1157.8|1158.6|1157.8|1158|1157.6|661
1648112900000|2022-03-24 09:08:20|1158.2|1157.6|1158.4|1157.8|1158.4|1157.8|1158.2|1157.6|1083
1648112910000|2022-03-24 09:08:30|1158.2|1158|1159|1158.4|1159|1158.4|1158|1157.8|2577
1648112920000|2022-03-24 09:08:40|1158.8|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.4|0
1648112930000|2022-03-24 09:08:50||1158.4||1158.4||1158.6||1158.4|0
1648112940000|2022-03-24 09:09:00|1159.2|1158.6|1159.2|1158.8|1159.4|1159|1159.2|1158.4|0
1648112950000|2022-03-24 09:09:10|1159|1158.6|1158.4|1157.8|1159|1158.6|1158.2|1157.8|1676
1648112960000|2022-03-24 09:09:20|1158.2||1158.2||1158.4||1158.2||390
1648112970000|2022-03-24 09:09:30|1158.4|1158|1158.4|1157.8|1158.4|1158|1158.2|1157.8|900
1648112980000|2022-03-24 09:09:40|1158.6|1158|1159.4|1159|1159.6|1159|1158.6|1158|589
1648112990000|2022-03-24 09:09:50|1159.2|1158.8|1159.4|1158.8|1159.6|1159|1159.2|1158.8|762
1648113000000|2022-03-24 09:10:00|1159.2||1159.2||1159.4||1159.2||0
1648113010000|2022-03-24 09:10:10|1159|1158.6|1158.6|1158|1159|1158.6|1158.4|1158|12115
1648113020000|2022-03-24 09:10:20|1158.4|1157.8|1158.2|1157.8|1158.4|1158|1158|1157.6|1812
1648113030000|2022-03-24 09:10:30|1158|1157.6|1158|1157.4|1158|1157.6|1157.6|1157.4|978
1648113040000|2022-03-24 09:10:40|1157.8|1157.2|1157.8|1157.2|1158.2|1157.6|1157.8|1157.2|148
1648113050000|2022-03-24 09:10:50|1158|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|0
1648113060000|2022-03-24 09:11:00|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|0
1648113070000|2022-03-24 09:11:10|1158.2|1157.8|1158.4|1157.8|1158.4|1158|1158.2|1157.8|1132
1648113080000|2022-03-24 09:11:20|1158.6|1158|1158.2|1158|1158.6|1158.2|1158.2|1158|678
1648113090000|2022-03-24 09:11:30|1158.4|1158.2|1158.4|1158|1158.6|1158.2|1158.4|1158|175
1648113100000|2022-03-24 09:11:40|1158.2|1157.8|1158.2|1157.8|1158.6|1158.2|1157.8|1157.4|2132
1648113110000|2022-03-24 09:11:50|1158.4|1157.6|1158.4|1157.8|1158.4|1157.8|1158|1157.6|0
1648113120000|2022-03-24 09:12:00|1158.2|1157.6|1158|1157.4|1158.2|1157.6|1158|1157.4|0
1648113130000|2022-03-24 09:12:10|1157.8|1157.2|1157.8|1157.4|1158|1157.4|1157.6|1157|176
1648113140000|2022-03-24 09:12:20|1158|1157.6|1158.2|1157.6|1158.2|1157.8|1158|1157.6|600
1648113150000|2022-03-24 09:12:30|1158|1157.4|1157.6|1157|1158|1157.4|1157.6|1157|1473
1648113160000|2022-03-24 09:12:40|1157.4|1157.2|1157.6|1157.2|1157.8|1157.2|1157.4|1157|0
1648113170000|2022-03-24 09:12:50|1157.4|1157|1157.4|1156.8|1157.6|1157|1157.2|1156.8|2496
1648113180000|2022-03-24 09:13:00|1157.6|1157|1157.2|1156.8|1157.6|1157|1157.2|1156.8|0
1648113190000|2022-03-24 09:13:10|1157.4|1157|1157.6|1157|1157.6|1157|1157.4|1156.8|0
1648113200000|2022-03-24 09:13:20|1157.8|1157.2|1158.2|1157.6|1158.4|1157.8|1157.8|1157.2|0
1648113210000|2022-03-24 09:13:30|1158.4|1157.8|1158.6|1158.2|1158.6|1158.4|1158.4|1157.8|502
1648113220000|2022-03-24 09:13:40|1159|1158.4|1159.4|1158.8|1159.4|1158.8|1158.8|1158.4|68
1648113230000|2022-03-24 09:13:50|1159.2||1159.4||1159.4||1159.2||0
1648113240000|2022-03-24 09:14:00|1159.2|1159|1159.4|1158.8|1159.4|1159|1159.2|1158.8|0
1648113250000|2022-03-24 09:14:10|1159.6|1159|1159.6|1159|1159.6|1159|1159.4|1159|0
1648113260000|2022-03-24 09:14:20|1159.4|1159.2|1159.8|1159.4|1160|1159.4|1159.4|1159.2|0
1648113270000|2022-03-24 09:14:30|1160||1159.8||1160||1159.8||0
1648113280000|2022-03-24 09:14:40|1160|1159.6|1160.4|1159.8|1160.4|1159.8|1160|1159.6|0
1648113290000|2022-03-24 09:14:50|1160.6|1160|1160.6|1160.2|1160.8|1160.2|1160.6|1160|0
1648113300000|2022-03-24 09:15:00|1160.4|1160|1160.2|1159.6|1160.4|1160|1159.4|1159.2|15377
1648113310000|2022-03-24 09:15:10|1160|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|0
1648113320000|2022-03-24 09:15:20|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.2|710
1648113330000|2022-03-24 09:15:30|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159|3207
1648113340000|2022-03-24 09:15:40|1159.4|1159|1159|1158.6|1159.4|1159|1159|1158.6|3517
1648113360000|2022-03-24 09:16:00|1159.2|1158.8|1159.2|1158.8|1159.4|1158.8|1159.2|1158.6|1461
1648113370000|2022-03-24 09:16:10|1159|1158.6|1158.6|1158.2|1159|1158.6|1158.6|1158.2|1547
1648113380000|2022-03-24 09:16:20|1158.4|1158|1158.2|1157.8|1158.6|1158.2|1158|1157.6|4381
1648113390000|2022-03-24 09:16:30|1158||1158.2||1158.4||1158||100
1648113400000|2022-03-24 09:16:40|1158|1158|1158.2|1157.8|1158.6|1158|1158|1157.8|1157
1648113410000|2022-03-24 09:16:50|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|1289
1648113420000|2022-03-24 09:17:00|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|0
1648113430000|2022-03-24 09:17:10|1158.4|1158|1158.4|1158|1158.6|1158.2|1158.2|1158|5064
1648113440000|2022-03-24 09:17:20||1157.8||1157.8||1158||1157.8|0
1648113450000|2022-03-24 09:17:30|1158.6|1158|1158.6|1158.4|1159.2|1159|1158.4|1158|17924
1648113460000|2022-03-24 09:17:40|1158.8|1158.2|1159|1158.4|1159|1158.4|1158.4|1158.2|5570
1648113470000|2022-03-24 09:17:50|1159.2|1158.6|1160|1159.6|1160.4|1159.8|1159.2|1158.6|1559
1648113490000|2022-03-24 09:18:10|1159.8|1159.4|1160|1159.4|1160|1159.6|1159.4|1159|6816
1648113500000|2022-03-24 09:18:20|1160.2|1159.6|1160.6|1160|1160.6|1160|1160.2|1159.6|184
1648113510000|2022-03-24 09:18:30|1160.8|1160.4|1161.4|1161|1161.4|1161|1160.8|1160.4|3384
1648113520000|2022-03-24 09:18:40|1161.2|1161.2|1160.8|1160.2|1161.4|1161.2|1160.8|1160.2|15720
1648113530000|2022-03-24 09:18:50|1161|1160.6|1161.4|1160.8|1161.4|1160.8|1161|1160.2|1558
1648113540000|2022-03-24 09:19:00|1161.6|1161|1162|1161.4|1162|1161.4|1161.2|1161|3173
1648113550000|2022-03-24 09:19:10|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|0
1648113560000|2022-03-24 09:19:20|1162.4|1161.8|1162.6|1162.2|1162.8|1162.2|1162.2|1161.8|22
1648113570000|2022-03-24 09:19:30|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|0
1648113580000|2022-03-24 09:19:40|1163|1162.6|1163.2|1162.6|1163.2|1162.6|1163|1162.4|481
1648113600000|2022-03-24 09:20:00|1163.4|1162.8|1163.4|1163|1163.6|1163|1163.4|1162.8|0
1648113610000|2022-03-24 09:20:10|1163.2|1162.8|1162.2|1161.8|1163.2|1162.8|1162.2|1161.8|3206
1648113620000|2022-03-24 09:20:20|1162.4|1161.6|1162.4|1162|1162.6|1162|1162.4|1161.6|0
1648113630000|2022-03-24 09:20:30|1162.2|1161.8|1161.4|1160.8|1162.2|1161.8|1161.4|1160.8|2325
1648113640000|2022-03-24 09:20:40|1161.2|1160.6|1161.4|1161|1161.4|1161|1161|1160.6|600
1648113650000|2022-03-24 09:20:50|1161.6|1161.2|1161.4|1160.8|1161.6|1161.2|1161.2|1160.8|851
1648113660000|2022-03-24 09:21:00|1161.2|1160.6|1160.8|1160.4|1161.2|1160.6|1160.8|1160.4|600
1648113670000|2022-03-24 09:21:10|1161|1160.2|1160.6|1160.2|1161|1160.2|1160.6|1160.2|0
1648113680000|2022-03-24 09:21:20||1160||1160.2||1160.2||1160|0
1648113690000|2022-03-24 09:21:30|1160.4|1160|1160.6|1160|1160.6|1160|1160.2|1159.6|4824
1648113700000|2022-03-24 09:21:40|1160.4||1160.6||1160.6||1160.4||96
1648113710000|2022-03-24 09:21:50|1160.4|1159.8|1160|1159.6|1160.4|1160|1160|1159.6|3017
1648113720000|2022-03-24 09:22:00|1159.8||1160||1160.2||1159.8||1900
1648113730000|2022-03-24 09:22:10|1160.2||1160.2||1160.2||1159.8||1000
1648113740000|2022-03-24 09:22:20|1160.4|1159.8|1160.8|1160.4|1160.8|1160.4|1160.4|1159.8|0
1648113750000|2022-03-24 09:22:30|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.2|1159.8|9486
1648113760000|2022-03-24 09:22:40|1160.6|1160.2|1159.4|1159|1160.8|1160.2|1158.6|1158.2|48113
1648113770000|2022-03-24 09:22:50|1159.6|1159.2|1161.8|1161.4|1161.8|1161.4|1159.4|1159.2|16829
1648113780000|2022-03-24 09:23:00|1162|1161.6|1161.2|1160.8|1162.2|1161.6|1160.6|1160.2|9523
1648113790000|2022-03-24 09:23:10|1161.4|1161|1161.4|1160.8|1161.4|1161|1161|1160.6|264
1648113800000|2022-03-24 09:23:20|1161.6|1161|1161|1160.6|1161.6|1161.2|1161|1160.6|1276
1648113810000|2022-03-24 09:23:30|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.8|1160.2|383
1648113820000|2022-03-24 09:23:40|1160.6|1160.2|1160.6|1160.2|1160.8|1160.6|1160.4|1159.8|3426
1648113830000|2022-03-24 09:23:50|1160.8|1160|1160.8|1160.4|1160.8|1160.6|1160.8|1160|1510
1648113840000|2022-03-24 09:24:00|1161|1160.6|1161.2|1160.6|1161.2|1160.6|1160.8|1160.6|0
1648113850000|2022-03-24 09:24:10|1161|1160.4|1160.8|1160.4|1161|1160.4|1160.6|1160.2|2009
1648113860000|2022-03-24 09:24:20|1160.6|1160.2|1160.6|1160|1160.6|1160.2|1160.4|1159.8|1040
1648113870000|2022-03-24 09:24:30|1160.4|1160.4|1160.6|1160.2|1160.6|1160.4|1160.4|1159.8|1128
1648113880000|2022-03-24 09:24:40|1160.4|1160|1160.4|1160|1160.4|1160.2|1160.4|1160|0
1648113890000|2022-03-24 09:24:50|1160.2|1159.8|1160.2|1159.8|1160.4|1160|1160.2|1159.8|394
1648113900000|2022-03-24 09:25:00|1160|1159.6|1159.4|1158.8|1160|1159.8|1159|1158.6|4222
1648113910000|2022-03-24 09:25:10|1159.6|1159|1160.2|1159.6|1160.2|1159.8|1159.2|1158.8|7696
1648113920000|2022-03-24 09:25:20|1160.4|1159.8|1159|1158.4|1160.6|1159.8|1158.8|1158.4|1217
1648113930000|2022-03-24 09:25:30|1158.8|1158.2|1158.4|1157.8|1159|1158.2|1157.6|1157.4|7825
1648113940000|2022-03-24 09:25:40|1158.2|1157.6|1157.8|1157.4|1158.2|1157.6|1157.6|1157.2|974
1648113950000|2022-03-24 09:25:50|1157.6|1157.2|1157.2|1156.6|1157.6|1157.4|1157.2|1156.4|100
1648113960000|2022-03-24 09:26:00|1157|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.4|420
1648113980000|2022-03-24 09:26:20|1157.4|1157|1158|1157.4|1158|1157.4|1157.4|1157|376
1648113990000|2022-03-24 09:26:30|1157.8|1157.2|1157.6|1157|1157.8|1157.2|1157.2|1157|8088
1648114000000|2022-03-24 09:26:40|1157.4|1156.8|1157.2|1156.6|1157.4|1156.8|1157|1156.4|1685
1648114010000|2022-03-24 09:26:50|1157|1156.8|1157|1156.4|1157|1156.8|1156.8|1156.4|1020
1648114020000|2022-03-24 09:27:00|1157.2|1156.6|1156.8|1156.4|1157.2|1156.6|1156.8|1156.4|0
1648114030000|2022-03-24 09:27:10||1156.2||1156.4||1156.4||1156.2|0
1648114040000|2022-03-24 09:27:20|1156.6|1156.2|1156.6|1156.2|1156.8|1156.2|1156.6|1156.2|0
1648114050000|2022-03-24 09:27:30|1156.8|1156.4|1157|1156.4|1157.2|1156.6|1156.8|1156.4|2276
1648114060000|2022-03-24 09:27:40|1156.8|1156.2|1156.2|1155.8|1157|1156.2|1156.2|1155.6|5702
1648114070000|2022-03-24 09:27:50|1156|1155.6|1156|1155.4|1156|1155.6|1156|1155.4|222
1648114080000|2022-03-24 09:28:00|1156.2|1155.6|1155.8|1155.2|1156.4|1155.6|1155.8|1155.2|2628
1648114090000|2022-03-24 09:28:10|1155.6|1155.4|1156.4|1155.8|1156.6|1155.8|1155.6|1155.2|394
1648114100000|2022-03-24 09:28:20|1156.6|1156|1157|1156.4|1157|1156.4|1156.6|1156|0
1648114110000|2022-03-24 09:28:30|1156.8|1156.2|1156.2|1155.6|1156.8|1156.4|1156.2|1155.6|2207
1648114120000|2022-03-24 09:28:40|1156|1155.4|1155.8|1155.2|1156|1155.4|1155.6|1155|0
1648114130000|2022-03-24 09:28:50|1156|1155.4|1155.8|1155.2|1156|1155.4|1155.6|1155|0
1648114140000|2022-03-24 09:29:00|1155.6|1155.4|1156.2|1155.6|1156.4|1155.8|1155.6|1155.4|507
1648114150000|2022-03-24 09:29:10|1156|1155.4|1156|1155.4|1156.2|1155.6|1156|1155.4|143
1648114160000|2022-03-24 09:29:20|1155.4|1155.2|1156|1155.6|1156|1155.6|1155.4|1155.2|30155
1648114170000|2022-03-24 09:29:30|1156.2|1156|1156.2|1155.6|1156.2|1156|1156|1155.6|136
1648114180000|2022-03-24 09:29:40|1156|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|0
1648114190000|2022-03-24 09:29:50|1156.2|1155.4|1155.8|1155.2|1156.2|1155.6|1155.6|1155.2|3711
1648114200000|2022-03-24 09:30:00||1155.4||1155.4||1155.4||1155.2|0
1648114210000|2022-03-24 09:30:10|1156|1155.6|1155.6|1155.2|1156.2|1155.8|1155.6|1155.2|4998
1648114220000|2022-03-24 09:30:20|1155.8|1155|1155.4|1154.8|1155.8|1155.2|1155.2|1154.8|19596
1648114230000|2022-03-24 09:30:30|1155.2|1154.6|1154.4|1154|1155.2|1154.6|1154.4|1154|1822
1648114240000|2022-03-24 09:30:40|1154.6|1154.2|1154.8|1154.2|1155|1154.2|1154.6|1154.2|259
1648114250000|2022-03-24 09:30:50|1154.6||1154.6||1154.8||1154.6||0
1648114260000|2022-03-24 09:31:00|1154.4|1154|1154|1153.6|1154.4|1154|1153.8|1153.2|13518
1648114270000|2022-03-24 09:31:10|1154.2|1153.8|1154.2|1153.8|1154.2|1154|1154.2|1153.8|0
1648114280000|2022-03-24 09:31:20|1154.4|1154|1154.2|1153.6|1154.8|1154.4|1154|1153.6|3427
1648114290000|2022-03-24 09:31:30|1154|1153.8|1155|1154.4|1155|1154.6|1154|1153.8|122
1648114300000|2022-03-24 09:31:40|1154.8|1154.2|1155|1154.4|1155|1154.4|1154.6|1154|653
1648114310000|2022-03-24 09:31:50|1154.8||1154.8||1155||1154.8||0
1648114320000|2022-03-24 09:32:00|1154.6|1154.2|1154.8|1154.2|1154.8|1154.2|1154.4|1153.8|2378
1648114330000|2022-03-24 09:32:10|1154.6|1154|1154.6|1154|1154.8|1154.2|1154.4|1153.8|3065
1648114340000|2022-03-24 09:32:20|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|1154.6|1154.2|0
1648114350000|2022-03-24 09:32:30|1154.6|1154|1154.4|1154|1154.6|1154|1154.2|1153.8|648
1648114360000|2022-03-24 09:32:40|1154.6|1154.2|1154.8|1154.4|1155|1154.4|1154.4|1154.2|21
1648114370000|2022-03-24 09:32:50|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|0
1648114380000|2022-03-24 09:33:00|1154.4|1154|1154.4|1153.8|1154.4|1154|1154.2|1153.8|0
1648114390000|2022-03-24 09:33:10||1154||1153.8||1154||1153.8|500
1648114400000|2022-03-24 09:33:20|1154.6|1154|1154.8|1154.2|1154.8|1154.4|1154.6|1154|2433
1648114410000|2022-03-24 09:33:30|1155|1154.4|1155|1154.4|1155.4|1154.8|1154.8|1154.4|3014
1648114420000|2022-03-24 09:33:40|1155.2|1154.6|1155.2|1154.6|1155.2|1154.8|1155|1154.6|2622
1648114430000|2022-03-24 09:33:50|1155.4|1154.8|1155.8|1155.2|1155.8|1155.4|1155.4|1154.8|1158
1648114440000|2022-03-24 09:34:00|1156|1155.4|1155.8|1155.4|1156|1155.6|1155.8|1155.2|600
1648114450000|2022-03-24 09:34:10|1155.6|1155.2|1155.4|1155|1155.8|1155.2|1155.4|1155|3043
1648114460000|2022-03-24 09:34:20|1155.6|1155.2|1155.6|1155|1155.6|1155.2|1155.6|1155|0
1648114470000|2022-03-24 09:34:30|1155.8|1155.2|1155.6|1155|1155.8|1155.2|1155.4|1155|1158
1648114480000|2022-03-24 09:34:40|1155.4|1155.2|1155.2|1154.6|1155.6|1155.2|1155.2|1154.6|1361
1648114490000|2022-03-24 09:34:50|1155.4|1154.8|1155.8|1155.4|1156|1155.4|1155.4|1154.8|0
1648114500000|2022-03-24 09:35:00|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|0
1648114510000|2022-03-24 09:35:10|1155.6|1155.2|1155.2|1154.6|1155.6|1155.4|1155|1154.6|1561
1648114520000|2022-03-24 09:35:20|1155|1154.8|1155.8|1155.2|1155.8|1155.2|1155|1154.8|6329
1648114530000|2022-03-24 09:35:30|1155.6|1155.4|1155.6|1155.2|1155.6|1155.4|1155.6|1155.2|0
1648114540000|2022-03-24 09:35:40|1155.8||1155.6||1155.8||1155.6||0
1648114550000|2022-03-24 09:35:50|1155.4|1155|1155.2|1154.6|1155.6|1155|1155|1154.6|6653
1648114560000|2022-03-24 09:36:00|1155.4|1154.8|1155.2|1154.8|1155.4|1155|1155.2|1154.8|384
1648114570000|2022-03-24 09:36:10|1155|1154.6|1155.6|1155|1155.6|1155.2|1155|1154.6|383
1648114580000|2022-03-24 09:36:20|1155.8|1155.2|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|1500
1648114590000|2022-03-24 09:36:30|1155.4|1155|1155.2|1154.8|1155.4|1155|1155|1154.6|2648
1648114600000|2022-03-24 09:36:40||1155||1154.8||1155||1154.8|596
1648114610000|2022-03-24 09:36:50||1155||1154.8||1155||1154.8|0
1648114620000|2022-03-24 09:37:00|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155|1154.6|3181
1648114630000|2022-03-24 09:37:10|1155.8|1155|1155.6|1155|1155.8|1155|1155.4|1155|0
1648114640000|2022-03-24 09:37:20|1155.8|1155.2|1155.8|1155.4|1156|1155.6|1155.8|1155.2|6950
1648114650000|2022-03-24 09:37:30|1156||1155.8||1156||1155.8||0
1648114660000|2022-03-24 09:37:40|1156|1155.6|1156.4|1156|1156.4|1156|1156|1155.6|119
1648114670000|2022-03-24 09:37:50|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.4|1442
1648114680000|2022-03-24 09:38:00|1156.2|1155.4|1156.2|1155.8|1156.4|1155.8|1156.2|1155.4|0
1648114690000|2022-03-24 09:38:10|1156.4|1156|1156.4|1156|1156.4|1156|1156.4|1156|0
1648114700000|2022-03-24 09:38:20|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|2500
1648114710000|2022-03-24 09:38:30|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.6|181
1648114720000|2022-03-24 09:38:40|1156.8|1156.4|1156.6|1156.4|1156.8|1156.4|1156.2|1155.8|9586
1648114730000|2022-03-24 09:38:50||1156.2||1156.2||1156.4||1156.2|0
1648114740000|2022-03-24 09:39:00|1156.8|1156.4|1156.6|1156.2|1157|1156.4|1156.4|1156|1984
1648114750000|2022-03-24 09:39:10|1156.4|1156|1156.4|1156|1156.4|1156|1156.4|1156|0
1648114770000|2022-03-24 09:39:30|1156.6|1156.2|1156.2|1155.6|1157|1156.6|1156|1155.6|4708
1648114780000|2022-03-24 09:39:40||1155.8||1155.8||1155.8||1155.8|0
1648114790000|2022-03-24 09:39:50|1156.4|1156|1156.4|1156.2|1156.6|1156.2|1156.4|1156|38
1648114800000|2022-03-24 09:40:00|1156.2|1156|1156.2|1156|1156.4|1156|1156.2|1155.8|1102
1648114810000|2022-03-24 09:40:10|1156.4|1155.8|1156.4|1156|1156.4|1156|1156.4|1155.6|23
1648114820000|2022-03-24 09:40:20|1156.2|1155.8|1156|1155.4|1156.2|1155.8|1155.8|1155.4|6267
1648114830000|2022-03-24 09:40:30|1156.2|1155.6|1156.2|1155.6|1156.4|1155.8|1156.2|1155.6|0
1648114840000|2022-03-24 09:40:40||1155.8||1156||1156||1155.8|0
1648114850000|2022-03-24 09:40:50|1156.4|1156.2|1156.6|1156.2|1156.8|1156.6|1156.4|1156.2|3133
1648114860000|2022-03-24 09:41:00|1156.4|1156|1156.4|1156|1156.4|1156|1156.4|1156|0
1648114870000|2022-03-24 09:41:10|1156.6|1156.4|1156.4|1156|1156.8|1156.4|1156.2|1155.8|21006
1648114880000|2022-03-24 09:41:20|1156.2|1155.8|1156.2|1155.6|1156.2|1155.8|1155.8|1155.6|1602
1648114890000|2022-03-24 09:41:30||1155.8||1155.6||1155.8||1155.6|0
1648114900000|2022-03-24 09:41:40|1156.4|1155.8|1155.4|1155|1156.4|1155.8|1155.4|1155|3414
1648114910000|2022-03-24 09:41:50|1155.6|1155.2|1155.8|1155.2|1155.8|1155.4|1155.4|1155|1601
1648114920000|2022-03-24 09:42:00|1155.6|1155.4|1155.4|1155|1155.6|1155.4|1155.4|1155|0
1648114930000|2022-03-24 09:42:10|1155.6|1155.2|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|0
1648114940000|2022-03-24 09:42:20|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.6|1155.4|300
1648114950000|2022-03-24 09:42:30|1155.8|1155.4|1155.6|1155|1155.8|1155.4|1155.6|1155|0
1648114960000|2022-03-24 09:42:40|1155.8|1155.2|1155.8|1155.2|1156|1155.4|1155.6|1155.2|12472
1648114970000|2022-03-24 09:42:50|1156|1155.4|1156|1155.4|1156|1155.6|1156|1155.4|0
1648114980000|2022-03-24 09:43:00|1156.2|1155.6|1156.2|1155.8|1156.6|1156|1156|1155.6|47
1648114990000|2022-03-24 09:43:10|1156|1155.6|1155.6|1155.2|1156|1155.6|1155.6|1155.2|285
1648115000000|2022-03-24 09:43:20|1155.4|1155|1155.2|1154.8|1155.4|1155|1155|1154.8|1018
1648115010000|2022-03-24 09:43:30|1155|1155|1155.6|1155|1155.6|1155.2|1155|1155|0
1648115020000|2022-03-24 09:43:40|1155.4||1155.2||1155.4||1155.2||0
1648115030000|2022-03-24 09:43:50|1155|1154.8|1155.4|1154.8|1155.4|1154.8|1154.8|1154.4|5174
1648115040000|2022-03-24 09:44:00|1155.2|1154.6|1154.8|1154.4|1155.2|1154.6|1154.8|1154.2|2548
1648115050000|2022-03-24 09:44:10|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.8|1154.4|176
1648115060000|2022-03-24 09:44:20|1155|1154.6|1155|1154.4|1155.2|1154.8|1155|1154.4|887
1648115070000|2022-03-24 09:44:30|1155.2|1154.6|1155.2|1154.6|1155.2|1154.8|1155|1154.4|0
1648115080000|2022-03-24 09:44:40|1155|1154.8|1155|1154.4|1155.2|1154.8|1154.8|1154.4|9099
1648115090000|2022-03-24 09:44:50|1155.2|1154.6|1155|1154.4|1155.2|1154.6|1154.6|1154.2|3251
1648115100000|2022-03-24 09:45:00|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|0
1648115110000|2022-03-24 09:45:10|1154.6||1154.6||1154.6||1154.4||0
1648115120000|2022-03-24 09:45:20|1154.8||1154.6||1154.8||1154.4||0
1648115130000|2022-03-24 09:45:30|1154.4|1154|1154|1153.6|1154.6|1154.2|1154|1153.6|10067
1648115140000|2022-03-24 09:45:40|1153.8|1153.4|1153.8|1153.6|1154|1153.6|1153.6|1153.2|7872
1648115150000|2022-03-24 09:45:50|1154|1153.8|1154.6|1154.2|1154.6|1154.2|1154|1153.8|1155
1648115160000|2022-03-24 09:46:00|1154.4|1154|1154.4|1153.8|1154.4|1154|1154.4|1153.8|6000
1648115170000|2022-03-24 09:46:10|1154.2|1153.6|1154|1153.6|1154.2|1153.8|1153.6|1153.2|20415
1648115180000|2022-03-24 09:46:20|1153.8|1153.4|1153.8|1153.4|1154|1153.4|1153.6|1153.2|3695
1648115190000|2022-03-24 09:46:30|1154|1153.2|1154|1153.4|1154|1153.4|1153.4|1152.8|13617
1648115200000|2022-03-24 09:46:40|1153.8|1153.2|1154.4|1154|1154.4|1154|1153.8|1153.2|2406
1648115210000|2022-03-24 09:46:50|1154.2|1153.8|1153.4|1153.2|1154.2|1154|1153.4|1153.2|10079
1648115220000|2022-03-24 09:47:00|1153.6|1153.4|1153.6|1153.4|1153.6|1153.4|1153.4|1153.2|2570
1648115230000|2022-03-24 09:47:10|1153.8|1153.6|1154|1153.6|1154.2|1153.8|1153.8|1153.6|2147
1648115250000|2022-03-24 09:47:30||1153.4||1153.4||1153.4||1153.4|150
1648115260000|2022-03-24 09:47:40|1153.8||1153.8||1153.8||1153.8||0
1648115270000|2022-03-24 09:47:50|1153.6|1153.2|1153.4|1153|1153.6|1153.4|1153.2|1152.8|4241
1648115280000|2022-03-24 09:48:00|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|1199
1648115290000|2022-03-24 09:48:10|1154|1153.6|1153.2|1152.8|1154|1153.6|1153|1152.6|2819
1648115300000|2022-03-24 09:48:20|1153.4|1153|1153|1152.6|1153.4|1153|1153|1152.6|1485
1648115310000|2022-03-24 09:48:30|1153.2|1152.8|1152.8|1152.4|1153.2|1152.8|1152.6|1152.2|7245
1648115320000|2022-03-24 09:48:40|1153|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.4|0
1648115330000|2022-03-24 09:48:50|1152.8|1152.4|1153.4|1152.8|1153.4|1153|1152.6|1152.2|4197
1648115340000|2022-03-24 09:49:00|1153.2|1152.6|1153.4|1153|1153.4|1153|1153|1152.6|0
1648115350000|2022-03-24 09:49:10|1153.2|1152.8|1153.4|1152.8|1153.4|1152.8|1153.2|1152.8|576
1648115360000|2022-03-24 09:49:20|1153.2|1153|1153.2|1153|1153.4|1153|1153.2|1152.8|1681
1648115370000|2022-03-24 09:49:30|1153|1152.8|1152.8|1152.4|1153|1152.8|1152.8|1152.4|12929
1648115380000|2022-03-24 09:49:40|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1153|1152.6|848
1648115390000|2022-03-24 09:49:50|1153.4|1152.6|1152.8|1152.4|1153.4|1152.8|1152.8|1152.4|1414
1648115400000|2022-03-24 09:50:00|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.4|1152.2|17193
1648115410000|2022-03-24 09:50:10|1152.6|1152.2|1153.6|1153|1153.6|1153.2|1152.6|1152.2|2505
1648115420000|2022-03-24 09:50:20|1153.4|1152.8|1153.4|1152.8|1153.6|1152.8|1153.4|1152.8|0
1648115430000|2022-03-24 09:50:30|1153.2|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|2578
1648115450000|2022-03-24 09:50:50|1153|1152.6|1153.6|1153.2|1153.8|1153.2|1153|1152.6|2430
1648115460000|2022-03-24 09:51:00|1153.4||1153.6||1153.6||1153.4||29
1648115470000|2022-03-24 09:51:10|1153.8|1153.4|1153.6|1153.2|1154|1153.6|1153.6|1153.2|1455
1648115480000|2022-03-24 09:51:20|1153.8|1153.4|1154.4|1154|1154.4|1154|1153.6|1153.2|2835
1648115490000|2022-03-24 09:51:30|1154.6||1154.4||1154.6||1154.4||0
1648115500000|2022-03-24 09:51:40|1154.2|1153.8|1154.4|1154|1154.4|1154|1153.8|1153.4|5254
1648115510000|2022-03-24 09:51:50|1154.2|1154.2|1154|1153.4|1154.6|1154.2|1154|1153.4|3638
1648115520000|2022-03-24 09:52:00|1153.8|1153.2|1153.6|1153|1153.8|1153.2|1153.4|1152.8|1574
1648115530000|2022-03-24 09:52:10|1153.4||1153.6||1153.6||1153.4||0
1648115540000|2022-03-24 09:52:20|1153.8|1153.2|1153.8|1153.4|1153.8|1153.4|1153.8|1153.2|0
1648115550000|2022-03-24 09:52:30|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|1133
1648115560000|2022-03-24 09:52:40|1153.6|1153.2|1154.2|1153.8|1154.2|1153.8|1153.4|1153.2|3173
1648115570000|2022-03-24 09:52:50|1154|1153.6|1154.2|1153.6|1154.2|1153.6|1154|1153.6|288
1648115580000|2022-03-24 09:53:00|1154|1153.8|1154.6|1154.2|1154.8|1154.2|1154|1153.8|2893
1648115590000|2022-03-24 09:53:10|1154.4|1154|1154.4|1154|1154.4|1154|1154.2|1154|0
1648115600000|2022-03-24 09:53:20|1154.2||1154.4||1154.6||1154.2||200
1648115610000|2022-03-24 09:53:30|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154|514
1648115620000|2022-03-24 09:53:40|1154.4|1154|1154.8|1154.4|1154.8|1154.4|1154.4|1154|391
1648115630000|2022-03-24 09:53:50|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|0
1648115680000|2022-03-24 09:54:40||1154.6||1154.4||1154.6||1154.4|527
1648115710000|2022-03-24 09:55:10|1155|1154.6|1155.4|1155.2|1155.6|1155.4|1155|1154.6|4628
1648115720000|2022-03-24 09:55:20|1155.2|1155|1155|1154.6|1155.2|1155|1154.8|1154.6|10490
1648115730000|2022-03-24 09:55:30|1155.2|1154.8|1155.4|1155|1155.4|1155|1155.2|1154.8|1185
1648115770000|2022-03-24 09:56:10|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155|1154.6|3287
1648115780000|2022-03-24 09:56:20|1155.4|1155|1155.2|1155|1155.4|1155|1155.2|1154.8|0
1648115790000|2022-03-24 09:56:30|1155.4||1155.4||1155.4||1155.2||0
1648115800000|2022-03-24 09:56:40|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1154.8|1154.4|1145
1648115810000|2022-03-24 09:56:50|1155.2|1154.8|1155.2|1154.8|1155.4|1154.8|1155|1154.6|0
1648115820000|2022-03-24 09:57:00|1155.4||1155.2||1155.4||1155.2||300
1648115830000|2022-03-24 09:57:10|1155|1154.6|1154.6|1154|1155|1154.6|1154.6|1154|2638
1648115840000|2022-03-24 09:57:20|1154.4||1154.4||1154.6||1154.2||0
1648115850000|2022-03-24 09:57:30|1154.2||1154.4||1154.4||1154.2||643
1648115860000|2022-03-24 09:57:40|1154.6|1154.2|1154.8|1154.4|1155|1154.4|1154.6|1154.2|1043
1648115870000|2022-03-24 09:57:50|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|499
1648115880000|2022-03-24 09:58:00|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|0
1648115890000|2022-03-24 09:58:10|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|0
1648115900000|2022-03-24 09:58:20|1155||1154.8||1155||1154.8||0
1648115910000|2022-03-24 09:58:30|1154.6|1154.2|1153.6|1153.2|1154.8|1154.2|1153.6|1153.2|3695
1648115920000|2022-03-24 09:58:40|1153.4|1153|1152.8|1152.4|1153.6|1153|1152.8|1152.2|12828
1648115930000|2022-03-24 09:58:50|1152.6|1152.2|1152.8|1152.2|1152.8|1152.4|1152.2|1151.8|3482
1648115940000|2022-03-24 09:59:00|1153|1152.4|1153|1152.4|1153.4|1153|1152.8|1152.4|509
1648115950000|2022-03-24 09:59:10|1152.8|1152.6|1153.4|1153|1153.4|1153|1152.8|1152.6|975
1648115960000|2022-03-24 09:59:20|1153.2|1152.8|1153.2|1152.8|1153.4|1152.8|1153.2|1152.8|0
1648115970000|2022-03-24 09:59:30|1153|1152.6|1153|1152.4|1153|1152.6|1152.8|1152.4|2189
1648115980000|2022-03-24 09:59:40|1152.8|1152.2|1153|1152.6|1153|1152.6|1152.4|1152.2|15318
1648115990000|2022-03-24 09:59:50|1153.2|1152.8|1153.6|1153.2|1153.8|1153.4|1153.2|1152.8|1243
1648116000000|2022-03-24 10:00:00|1153.4|1153|1153.2|1152.8|1153.4|1153.2|1153.2|1152.6|1206
1648116010000|2022-03-24 10:00:10|1153.4|1153|1152.8|1152.4|1153.4|1153|1152.6|1152.2|9627
1648116020000|2022-03-24 10:00:20|1152.6|1152.2|1151.2|1150.8|1153|1152.6|1150.8|1150.4|15011
1648116030000|2022-03-24 10:00:30|1151.4|1151|1152.2|1151.6|1152.2|1151.6|1151|1150.6|2802
1648116040000|2022-03-24 10:00:40|1152.4|1151.8|1151.8|1151.2|1152.4|1152|1151.6|1151|4752
1648116050000|2022-03-24 10:00:50|1151.6|1151|1150|1149.4|1151.6|1151|1150|1149.4|18547
1648116060000|2022-03-24 10:01:00|1150.2|1149.6|1151|1150.6|1151.6|1151|1150.2|1149.6|4943
1648116070000|2022-03-24 10:01:10|1151.2|1150.4|1150.8|1150.4|1151.2|1150.8|1150.6|1150|554
1648116080000|2022-03-24 10:01:20|1150.6|1150.6|1151|1150.4|1151.2|1150.8|1150.6|1150.2|100
1648116090000|2022-03-24 10:01:30|1150.8|1150.2|1151.2|1150.8|1151.2|1150.8|1150.4|1150|4880
1648116100000|2022-03-24 10:01:40|1150.8|1150.6|1150.8|1150.4|1151.2|1150.8|1150.8|1150|5000
1648116110000|2022-03-24 10:01:50|1151|1150.6|1151|1150.6|1151.6|1151|1151|1150.4|5973
1648116120000|2022-03-24 10:02:00|1151.2|1150.4|1150.2|1149.6|1151.2|1150.4|1149.6|1149.2|8327
1648116130000|2022-03-24 10:02:10|1150.4|1149.8|1150.6|1150|1150.8|1150.2|1150.2|1149.8|497
1648116140000|2022-03-24 10:02:20|1150.8|1150.2|1151.2|1150.6|1151.2|1150.6|1150.8|1150.2|1048
1648116150000|2022-03-24 10:02:30|1151.4|1150.8|1152|1151.4|1152|1151.6|1151.4|1150.8|5902
1648116160000|2022-03-24 10:02:40|1152.2|1151.6|1152.6|1152.2|1152.8|1152.2|1152.2|1151.4|2
1648116170000|2022-03-24 10:02:50|1152.8|1152|1152.6|1152|1152.8|1152|1152.4|1152|0
1648116180000|2022-03-24 10:03:00|1152.8|1152.2|1152.6|1152|1153.6|1153|1152.6|1152|1862
1648116190000|2022-03-24 10:03:10|1152.8|1152.2|1152|1151.6|1152.8|1152.2|1152|1151.6|3604
1648116200000|2022-03-24 10:03:20|1152.2|1151.4|1152.4|1152|1152.6|1152|1151.6|1151.2|6160
1648116210000|2022-03-24 10:03:30|1152.6|1152.2|1152|1151.8|1152.6|1152.2|1152|1151.8|250
1648116220000|2022-03-24 10:03:40|1152.2|1151.6|1152.4|1152|1152.4|1152.2|1152|1151.6|1520
1648116230000|2022-03-24 10:03:50|1152.6|1152.2|1152.6|1152.4|1152.8|1152.4|1152.6|1152.2|0
1648116240000|2022-03-24 10:04:00|1152.8|1152.6|1153.2|1152.8|1153.4|1152.8|1152.8|1152.6|953
1648116250000|2022-03-24 10:04:10|1153|1152.6|1152.8|1152.4|1153.2|1152.8|1152.4|1152|5369
1648116260000|2022-03-24 10:04:20|1153|1152.6|1153.4|1152.8|1153.4|1152.8|1152.8|1152.6|500
1648116270000|2022-03-24 10:04:30|1153.2|1152.6|1152.6|1152.2|1153.2|1152.8|1152|1151.6|29640
1648116280000|2022-03-24 10:04:40|1152.8|1152|1153|1152.6|1153|1152.8|1152.8|1152|455
1648116290000|2022-03-24 10:04:50|1152.8|1152.4|1153|1152.8|1153.4|1153|1152.8|1152.4|4070
1648116300000|2022-03-24 10:05:00|1153.2|1152.6|1152.4|1152.2|1153.2|1152.6|1152.4|1152.2|6663
1648116310000|2022-03-24 10:05:10|1152.2|1152|1152|1151.6|1152.4|1152|1152|1151.6|395
1648116320000|2022-03-24 10:05:20|1151.8|1151.8|1152|1151.6|1152.4|1151.8|1151.8|1151.6|1075
1648116330000|2022-03-24 10:05:30|1151.8|1151.4|1151.4|1150.8|1151.8|1151.4|1151.4|1150.8|1862
1648116340000|2022-03-24 10:05:40||1151||1150.8||1151||1150.8|0
1648116350000|2022-03-24 10:05:50|1151.2|1151|1152|1151.4|1152|1151.6|1151.2|1151|4470
1648116360000|2022-03-24 10:06:00|1152.2|1151.6|1152.4|1151.8|1152.4|1151.8|1152.2|1151.6|0
1648116370000|2022-03-24 10:06:10|1152.2|1152|1152.2|1151.8|1152.2|1152|1152.2|1151.6|1003
1648116380000|2022-03-24 10:06:20|1152|1151.6|1152|1151.6|1152.2|1151.6|1151.8|1151.4|1269
1648116390000|2022-03-24 10:06:30|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.8|1151.4|0
1648116400000|2022-03-24 10:06:40|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1150.8|8267
1648116410000|2022-03-24 10:06:50|1151.2|1150.8|1151.4|1150.8|1151.4|1150.8|1151.2|1150.8|0
1648116420000|2022-03-24 10:07:00|1151.2|1151|1151.4|1150.8|1151.4|1151|1151.2|1150.8|0
1648116430000|2022-03-24 10:07:10|1151.2||1151.2||1151.2||1151.2||0
1648116440000|2022-03-24 10:07:20|1151|1150.6|1151.4|1150.8|1151.4|1150.8|1150.4|1150|5063
1648116450000|2022-03-24 10:07:30|1151.2|1150.6|1151|1150.4|1151.2|1150.6|1150.6|1150|241
1648116460000|2022-03-24 10:07:40|1150.8|1150.2|1150.6|1150|1150.8|1150.2|1150.4|1149.8|0
1648116470000|2022-03-24 10:07:50|1150.4|1149.8|1150.6|1150|1150.6|1150|1150.2|1149.8|0
1648116480000|2022-03-24 10:08:00|1150.4||1150.6||1150.6||1150.4||0
1648116490000|2022-03-24 10:08:10|1150.8|1150.2|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|0
1648116500000|2022-03-24 10:08:20|1150.8||1150.4||1150.8||1150.4||0
1648116510000|2022-03-24 10:08:30|1150.2|1150|1149|1148.4|1150.2|1150|1149|1148.4|979
1648116520000|2022-03-24 10:08:40|1149.2|1148.6|1149.4|1149|1149.6|1149|1149|1148.6|424
1648116530000|2022-03-24 10:08:50|1149.6|1148.8|1149.6|1149|1149.6|1149.2|1149.2|1148.8|681
1648116540000|2022-03-24 10:09:00|1149.8|1149.2|1150.2|1149.6|1150.4|1150|1149.8|1149.2|583
1648116550000|2022-03-24 10:09:10|1150|1149.8|1150.2|1149.8|1150.4|1149.8|1150|1149.8|44
1648116560000|2022-03-24 10:09:20|1150.4|1149.6|1150|1149.6|1150.4|1149.8|1150|1149.6|1099
1648116570000|2022-03-24 10:09:30|1149.8|1149.4|1149.6|1149|1149.8|1149.4|1149.4|1149|897
1648116580000|2022-03-24 10:09:40|1149.8|1149.2|1150|1149.6|1150.2|1149.6|1149.8|1149.2|1598
1648116590000|2022-03-24 10:09:50|1149.8|1149.4|1149.8|1149.4|1150|1149.4|1149.8|1149.4|650
1648116600000|2022-03-24 10:10:00|1150|1149.6|1150.2|1149.6|1150.2|1149.6|1150|1149.6|42
1648116610000|2022-03-24 10:10:10|1150.4|1149.8|1150.6|1150.2|1150.8|1150.2|1150.2|1149.8|0
1648116620000|2022-03-24 10:10:20|1150.8|1150.4|1150.8|1150.4|1151|1150.4|1150.8|1150.2|0
1648116630000|2022-03-24 10:10:30|1151.2|1150.6|1151.2|1150.6|1151.4|1150.8|1151|1150.6|98
1648116640000|2022-03-24 10:10:40|1151.4|1150.8|1151.4|1151|1151.6|1151.2|1151.2|1150.6|0
1648116650000|2022-03-24 10:10:50|1151.2|1151.2|1151.2|1151|1152|1151.6|1151.2|1151|6364
1648116660000|2022-03-24 10:11:00|1151|1150.8|1151.8|1151.2|1151.8|1151.2|1150.8|1150.2|9261
1648116670000|2022-03-24 10:11:10|1152|1151.4|1152.2|1151.6|1152.2|1151.6|1151.8|1151.4|1046
1648116680000|2022-03-24 10:11:20|1152|1151.4|1151.8|1151.4|1152|1151.4|1151.6|1151.4|2774
1648116690000|2022-03-24 10:11:30||1151.6||1151.4||1151.6||1151.4|0
1648116700000|2022-03-24 10:11:40|1151.6|1151.2|1151.6|1151.2|1151.8|1151.2|1151.6|1151.2|800
1648116710000|2022-03-24 10:11:50|1151.4|1150.8|1151.2|1150.8|1151.6|1151|1151.2|1150.8|1121
1648116720000|2022-03-24 10:12:00|1151.4|1150.6|1151.4|1150.8|1151.4|1150.8|1151|1150.4|348
1648116730000|2022-03-24 10:12:10|1151.2|1151|1151.4|1151|1151.4|1151.2|1151.2|1151|0
1648116740000|2022-03-24 10:12:20|1151.6|1151.2|1151.6|1151|1151.6|1151.2|1151.4|1151|476
1648116750000|2022-03-24 10:12:30|1151.4|1151.2|1151.4|1151|1151.4|1151.2|1151.4|1151|0
1648116760000|2022-03-24 10:12:40|1151.6|1151.2|1151.6|1151|1151.8|1151.2|1151.4|1151|0
1648116770000|2022-03-24 10:12:50|1151.4||1151.6||1151.6||1151.4||0
1648116780000|2022-03-24 10:13:00|1151.4||1151.6||1151.6||1151.4||0
1648116790000|2022-03-24 10:13:10|1151.4||1151.6||1151.6||1151.4||0
1648116800000|2022-03-24 10:13:20|1151.4|1151.2|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|1033
1648116810000|2022-03-24 10:13:30|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.8|1151.4|1085
1648116820000|2022-03-24 10:13:40|1152|1151.6|1152|1151.4|1152|1151.6|1152|1151.4|396
1648116830000|2022-03-24 10:13:50|1151.8|1151.6|1152.2|1151.8|1152.2|1151.8|1151.8|1151.4|2957
1648116840000|2022-03-24 10:14:00|1152.4|1152|1152.2|1151.6|1152.8|1152.2|1152|1151.6|1095
1648116850000|2022-03-24 10:14:10|1152.4|1151.8|1151.8|1151.4|1152.4|1151.8|1151.6|1151.4|1935
1648116860000|2022-03-24 10:14:20|1151.6|1151.2|1151.6|1151.2|1151.8|1151.2|1151.4|1151|916
1648116870000|2022-03-24 10:14:30|1151.4|1151|1151.4|1150.8|1151.6|1151|1151|1150.6|191
1648116880000|2022-03-24 10:14:40|1151.6|1151|1151.4|1151|1151.6|1151.2|1151.4|1151|0
1648116890000|2022-03-24 10:14:50|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151.2|0
1648116900000|2022-03-24 10:15:00|1151.6|1151.2|1151.6|1151.2|1151.8|1151.2|1151.6|1151.2|0
1648116910000|2022-03-24 10:15:10|1151.4|1151|1151.4|1151|1151.6|1151.2|1151.4|1151|2040
1648116920000|2022-03-24 10:15:20|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|0
1648116930000|2022-03-24 10:15:30|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1150.8|0
1648116940000|2022-03-24 10:15:40|1151.8|1151.4|1152|1151.4|1152|1151.6|1151.8|1151.2|455
1648116950000|2022-03-24 10:15:50|1151.8||1152||1152||1151.8||0
1648116960000|2022-03-24 10:16:00|1152.2|1151.6|1152.8|1152.4|1153.6|1153.2|1152.2|1151.6|7788
1648116970000|2022-03-24 10:16:10|1152.6|1152.2|1153.4|1152.8|1153.6|1153|1152.4|1152|1501
1648116980000|2022-03-24 10:16:20|1153.6|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|0
1648116990000|2022-03-24 10:16:30|1153.2|1152.8|1152.6|1152.2|1153.6|1153|1152.4|1152|7785
1648117000000|2022-03-24 10:16:40|1152.4|1152|1152.2|1151.6|1152.6|1152|1152|1151.4|4810
1648117010000|2022-03-24 10:16:50|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.2|1151.6|0
1648117020000|2022-03-24 10:17:00|1152.2|1151.6|1152|1151.6|1152.4|1152|1152|1151.6|0
1648117030000|2022-03-24 10:17:10|1152.2|1151.8|1152.8|1152.4|1152.8|1152.4|1152.2|1151.8|469
1648117040000|2022-03-24 10:17:20|1152.6|1152.2|1153|1152.4|1153|1152.4|1152.6|1152.2|300
1648117050000|2022-03-24 10:17:30|1152.8|1152.6|1153.4|1152.8|1153.4|1152.8|1152.8|1152.6|0
1648117060000|2022-03-24 10:17:40|1153.6|1153|1153.4|1152.8|1153.6|1153|1153.2|1152.8|0
1648117070000|2022-03-24 10:17:50|1153.6|1153|1153.2|1152.8|1153.8|1153.2|1153|1152.8|2251
1648117080000|2022-03-24 10:18:00|1153.4||1153.4||1153.4||1153||536
1648117090000|2022-03-24 10:18:10|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153|1152.6|153
1648117100000|2022-03-24 10:18:20|1153.4|1152.8|1153.8|1153.2|1154|1153.4|1153.4|1152.8|0
1648117110000|2022-03-24 10:18:30|1154|1153.4|1153.8|1153.2|1154|1153.6|1153.6|1153.2|0
1648117120000|2022-03-24 10:18:40|1153.6||1153.8||1153.8||1153.6||0
1648117140000|2022-03-24 10:19:00|1154|1153.4|1154|1153.6|1154.2|1153.8|1154|1153.4|383
1648117150000|2022-03-24 10:19:10|1153.8||1154||1154||1153.8||0
1648117160000|2022-03-24 10:19:20|1154.2|1153.8|1154.2|1153.8|1154.4|1153.8|1154|1153.8|0
1648117170000|2022-03-24 10:19:30|1154.4|1154|1154.4|1153.8|1154.4|1154|1154.4|1153.8|0
1648117180000|2022-03-24 10:19:40|1154.6|1154|1154.6|1154.2|1154.6|1154.2|1154.4|1154|428
1648117190000|2022-03-24 10:19:50|1154.4|1154.4|1155|1154.4|1155|1154.4|1154.4|1154.4|12
1648117200000|2022-03-24 10:20:00|1154.8||1154.8||1155||1154.6||0
1648117210000|2022-03-24 10:20:10|1155||1155||1155||1154.8||0
1648117220000|2022-03-24 10:20:20|1155.2|1154.6|1155|1154.6|1155.2|1154.8|1154.8|1154.2|3798
1648117230000|2022-03-24 10:20:30|1154.8|1154.4|1155|1154.4|1155|1154.4|1154.8|1154.4|457
1648117240000|2022-03-24 10:20:40|1154.8|1154.2|1154.6|1154|1154.8|1154.2|1154.4|1154|500
1648117250000|2022-03-24 10:20:50|1154.8|1154.2|1155|1154.4|1155|1154.4|1154.6|1154.2|0
1648117260000|2022-03-24 10:21:00|1155.2|1154.6|1156.2|1155.6|1156.2|1155.6|1155.2|1154.6|3927
1648117270000|2022-03-24 10:21:10|1156|1155.8|1155.8|1155.2|1156|1155.8|1155.4|1154.8|36717
1648117280000|2022-03-24 10:21:20|1155.6|1155.4|1156|1155.4|1156|1155.4|1155.6|1155.4|0
1648117290000|2022-03-24 10:21:30|1155.8||1155.8||1155.8||1155.8||950
1648117300000|2022-03-24 10:21:40|1155.6|1155.2|1155.2|1154.8|1155.6|1155.2|1155.2|1154.8|5397
1648117310000|2022-03-24 10:21:50|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.6|1154.2|1228
1648117320000|2022-03-24 10:22:00|1155|1154.6|1154.4|1154|1155.4|1154.8|1154.4|1154|938
1648117330000|2022-03-24 10:22:10|1154.6|1153.8|1154|1153.8|1154.6|1153.8|1154|1153.8|100
1648117340000|2022-03-24 10:22:20|1153.8|1153.6|1153.4|1152.8|1154|1153.6|1153.4|1152.8|369
1648117350000|2022-03-24 10:22:30|1153.6|1153|1153.8|1153.2|1153.8|1153.2|1153.6|1153|0
1648117360000|2022-03-24 10:22:40|1153.6|1153|1152.8|1152.4|1153.6|1153|1152.4|1151.8|4284
1648117370000|2022-03-24 10:22:50|1152.6|1152.2|1152.8|1152.2|1152.8|1152.2|1152.6|1152.2|0
1648117380000|2022-03-24 10:23:00|1153|1152.4|1153.2|1152.8|1153.4|1152.8|1152.8|1152.4|1190
1648117400000|2022-03-24 10:23:20|1153|1152.6|1152.8|1152.2|1153.2|1152.6|1152.8|1152.2|1507
1648117410000|2022-03-24 10:23:30|1153|1152.4|1152.6|1152.2|1153|1152.4|1152.6|1152.2|0
1648117420000|2022-03-24 10:23:40|1152.8|1152.4|1153|1152.4|1153|1152.4|1152.6|1152.4|1
1648117430000|2022-03-24 10:23:50|1152.8|1151.8|1153|1152.4|1153|1152.6|1152.4|1151.8|21925
1648117440000|2022-03-24 10:24:00|1153.2|1152.6|1152.6|1152.2|1153.6|1153|1152.4|1152.2|20215
1648117450000|2022-03-24 10:24:10|1152.8|1152.4|1153.4|1152.8|1153.4|1152.8|1152.8|1152.4|197
1648117460000|2022-03-24 10:24:20|1153.6|1153|1153.4|1152.8|1153.8|1153.2|1153.4|1152.8|6623
1648117470000|2022-03-24 10:24:30|1153.2|1152.6|1153.4|1152.8|1153.4|1152.8|1153.2|1152.6|0
1648117480000|2022-03-24 10:24:40||1153||1153||1153||1153|0
1648117490000|2022-03-24 10:24:50|1153.2|1152.8|1153.4|1152.8|1153.4|1153.2|1153.2|1152.8|3988
1648117500000|2022-03-24 10:25:00|1153.2|1152.6|1153.2|1152.8|1153.4|1153|1153|1152.6|1000
1648117510000|2022-03-24 10:25:10|1153|1153|1153.2|1152.8|1153.4|1153|1153|1152.4|15016
1648117520000|2022-03-24 10:25:20|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.6|0
1648117550000|2022-03-24 10:25:50|1153.4|1153|1154.4|1154|1154.4|1154|1153|1153|2823
1648117560000|2022-03-24 10:26:00|1154.2|1153.8|1153.2|1152.8|1154.2|1153.8|1153|1152.8|16846
1648117570000|2022-03-24 10:26:10|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.2|1153|1889
1648117580000|2022-03-24 10:26:20|1153.6|1152.8|1153.2|1152.8|1153.6|1152.8|1153.2|1152.8|0
1648117590000|2022-03-24 10:26:30|1153|1152.4|1153.2|1152.8|1153.4|1153|1152.8|1152.4|1036
1648117600000|2022-03-24 10:26:40|1153.4|1153|1153.4|1152.8|1153.4|1153|1153.4|1152.8|0
1648117610000|2022-03-24 10:26:50|1153.2|1153|1153.8|1153.2|1154|1153.4|1153.2|1152.8|1098
1648117620000|2022-03-24 10:27:00|1154|1153.4|1153.8|1153.4|1154|1153.4|1153.6|1153.4|0
1648117630000|2022-03-24 10:27:10|1153.6|1153.2|1153.6|1153.2|1153.8|1153.4|1153.4|1153|4859
1648117640000|2022-03-24 10:27:20|1153.4|1153.4|1153.4|1153.2|1153.6|1153.4|1153.4|1153|3418
1648117650000|2022-03-24 10:27:30|1153.2|1153|1151.8|1151.2|1153.2|1153|1151.8|1151.2|2350
1648117660000|2022-03-24 10:27:40|1152|1151.4|1152|1151.6|1152.6|1152|1152|1151.4|1265
1648117670000|2022-03-24 10:27:50|1152.2|1151.8|1152|1151.8|1152.2|1151.8|1151.8|1151.4|432
1648117680000|2022-03-24 10:28:00|1152.2|1152|1152.4|1151.8|1152.6|1152.2|1151.8|1151.4|2715
1648117690000|2022-03-24 10:28:10|1152.2|1152|1152.2|1151.8|1152.2|1152|1151.8|1151.2|383
1648117700000|2022-03-24 10:28:20|1152.4|1152|1152.4|1152|1152.6|1152.2|1152.4|1151.8|1579
1648117720000|2022-03-24 10:28:40|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|2581
1648117730000|2022-03-24 10:28:50|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|151
1648117740000|2022-03-24 10:29:00||1151.4||1151.6||1151.6||1151.4|0
1648117750000|2022-03-24 10:29:10|1151.8|1151.4|1152.2|1151.6|1152.2|1151.8|1151.8|1151.4|323
1648117760000|2022-03-24 10:29:20|1152.4|1151.8|1152.2|1151.8|1152.4|1152.2|1152.2|1151.8|2804
1648117770000|2022-03-24 10:29:30|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.6|383
1648117780000|2022-03-24 10:29:40|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|1650
1648117790000|2022-03-24 10:29:50|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|1441
1648117800000|2022-03-24 10:30:00|1151.4|1151.4|1151.8|1151.4|1151.8|1151.4|1151.4|1151.4|0
1648117810000|2022-03-24 10:30:10|1152|1151.6|1151.6|1151.2|1152|1151.8|1151.6|1151.2|10680
1648117820000|2022-03-24 10:30:20|1151.8|1151.4|1151.8|1151.2|1152.2|1151.8|1151.8|1151.2|1143
1648117830000|2022-03-24 10:30:30|1152|1151.4|1151.4|1151|1152|1151.6|1151.4|1151|1253
1648117840000|2022-03-24 10:30:40|1151.6||1151.4||1151.6||1151.4||0
1648117850000|2022-03-24 10:30:50|1151.2|1150.8|1151.2|1150.8|1151.4|1150.8|1150.6|1150|3010
1648117860000|2022-03-24 10:31:00|1151.4|1151|1151|1150.4|1151.4|1151|1151|1150.4|0
1648117870000|2022-03-24 10:31:10|1150.8|1150.6|1151.4|1150.8|1151.4|1151|1150.8|1150.4|7274
1648117880000|2022-03-24 10:31:20|1151.2|1150.6|1151.4|1151|1151.4|1151|1151.2|1150.6|0
1648117890000|2022-03-24 10:31:30|1151.2|1150.8|1152.2|1151.8|1152.2|1151.8|1151.2|1150.6|12771
1648117900000|2022-03-24 10:31:40|1152|1151.6|1151.4|1151|1152.2|1151.6|1151.2|1150.8|2297
1648117910000|2022-03-24 10:31:50|1151.6|1150.8|1151.8|1151.4|1152|1151.6|1151.6|1150.8|2018
1648117920000|2022-03-24 10:32:00|1151.6|1151.2|1152.4|1152|1152.4|1152.2|1151.4|1151|7375
1648117930000|2022-03-24 10:32:10|1152.6|1152.2|1152.8|1152.4|1153|1152.4|1152.6|1152.2|475
1648117940000|2022-03-24 10:32:20|1152.6|1152.2|1152.6|1152.2|1152.8|1152.2|1152.6|1152.2|0
1648117950000|2022-03-24 10:32:30|1152.4||1152.4||1152.6||1152.4||0
1648117960000|2022-03-24 10:32:40|1152.6|1152|1152.8|1152.2|1153|1152.6|1152.2|1151.6|6799
1648117970000|2022-03-24 10:32:50|1152.6|1152|1153.2|1152.6|1153.4|1152.8|1152.4|1152|1488
1648117980000|2022-03-24 10:33:00|1153.4|1152.8|1152.8|1152.4|1153.4|1152.8|1152.6|1152.2|1496
1648117990000|2022-03-24 10:33:10|1153|1152.6|1153.4|1152.8|1153.4|1152.8|1153|1152.6|0
1648118000000|2022-03-24 10:33:20|1153.2|1153|1153.6|1153.2|1153.6|1153.2|1153.2|1153|998
1648118010000|2022-03-24 10:33:30|1153.4|1153|1154|1153.6|1154.2|1153.6|1153.2|1152.8|5266
1648118020000|2022-03-24 10:33:40|1154.2|1153.4|1154|1153.6|1154.2|1153.6|1153.8|1153.4|0
1648118030000|2022-03-24 10:33:50|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|0
1648118040000|2022-03-24 10:34:00|1154|1153.2|1153.4|1153.2|1154|1153.2|1153.4|1153.2|1102
1648118050000|2022-03-24 10:34:10|1153.2|1153|1153.2|1152.6|1153.2|1153|1152.8|1152.4|1340
1648118060000|2022-03-24 10:34:20|1153.4|1152.8|1152.8|1152.4|1153.4|1153|1152.8|1152.4|3631
1648118070000|2022-03-24 10:34:30|1153|1152.6|1153|1152.6|1153.2|1152.8|1153|1152.6|10
1648118080000|2022-03-24 10:34:40|1152.8|1152.4|1153.4|1153|1153.4|1153|1152.6|1152.2|987
1648118090000|2022-03-24 10:34:50|1153.2|1153.2|1153.2|1152.6|1153.4|1153.2|1153|1152.6|1215
1648118100000|2022-03-24 10:35:00|1153|1152.8|1153|1152.6|1153.6|1153.2|1153|1152.6|3318
1648118110000|2022-03-24 10:35:10|1153.2|1152.8|1153.2|1152.8|1153.6|1153|1153|1152.8|6637
1648118120000|2022-03-24 10:35:20|1153.4|1153|1153.4|1152.8|1153.6|1153|1153.2|1152.8|877
1648118130000|2022-03-24 10:35:30|1153.2|1152.6|1152.6|1152.2|1153.2|1152.6|1152.6|1152.2|1027
1648118140000|2022-03-24 10:35:40|1152.8|1152.4|1152.8|1152.4|1153.6|1153.2|1152.8|1152.4|8641
1648118150000|2022-03-24 10:35:50|1153|1152.6|1153|1152.4|1153.6|1153|1153|1152.4|346
1648118160000|2022-03-24 10:36:00|1152.8|1152.6|1153|1152.6|1153.2|1152.6|1152.8|1152.4|0
1648118170000|2022-03-24 10:36:10|1152.8|1152.4|1153.2|1152.6|1153.2|1152.6|1152.6|1152.2|291
1648118180000|2022-03-24 10:36:20|1153|1152.4|1153.2|1152.6|1153.2|1152.6|1153|1152.4|0
1648118190000|2022-03-24 10:36:30|1153|1152.4|1153|1152.6|1153.2|1152.6|1153|1152.4|0
1648118200000|2022-03-24 10:36:40|1153.2|1152.8|1153.2|1152.6|1153.4|1152.8|1153|1152.6|849
1648118210000|2022-03-24 10:36:50|1153|1152.8|1153.2|1152.6|1153.4|1152.8|1153|1152.6|0
1648118220000|2022-03-24 10:37:00|1153.4|1152.8|1153.4|1152.8|1153.4|1152.8|1153.2|1152.6|0
1648118230000|2022-03-24 10:37:10|1153.6|1153|1153.2|1152.6|1153.6|1153|1153|1152.4|2272
1648118240000|2022-03-24 10:37:20|1153|1152.4|1152.8|1152.2|1153|1152.4|1152.4|1152|0
1648118250000|2022-03-24 10:37:30|1153|1152.4|1153.2|1152.8|1153.4|1153|1152.8|1152.4|7291
1648118260000|2022-03-24 10:37:40|1153|1152.6|1153.2|1152.8|1153.4|1153|1153|1152.6|678
1648118270000|2022-03-24 10:37:50|1153|1152.6|1153|1152.6|1153.4|1153|1153|1152.6|2937
1648118280000|2022-03-24 10:38:00|1153.2|1152.8|1153.4|1152.8|1153.4|1153|1153.2|1152.8|333
1648118290000|2022-03-24 10:38:10|1153.2||1153.4||1153.4||1153.2||0
1648118300000|2022-03-24 10:38:20|1153.2|1153|1153.8|1153.4|1153.8|1153.4|1153.2|1153|1654
1648118310000|2022-03-24 10:38:30|1153.6|1153.2|1153.2|1153|1153.6|1153.4|1153.2|1152.8|1123
1648118320000|2022-03-24 10:38:40|1153.4|1152.8|1153|1152.6|1153.4|1152.8|1153|1152.6|0
1648118330000|2022-03-24 10:38:50|1152.8|1152.4|1152.6|1152.2|1153|1152.4|1152.6|1152.2|1085
1648118340000|2022-03-24 10:39:00|1152.8|1152.4|1153.2|1152.6|1153.2|1152.8|1152.6|1152.2|1001
1648118350000|2022-03-24 10:39:10|1153|1152.8|1153|1152.8|1153.2|1152.8|1153|1152.8|0
1648118360000|2022-03-24 10:39:20|1153.2|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|0
1648118370000|2022-03-24 10:39:30|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1648118380000|2022-03-24 10:39:40|1153.2|1152.8|1153|1152.4|1153.4|1152.8|1152.8|1152.4|1936
1648118390000|2022-03-24 10:39:50|1152.8|1152.2|1152.4|1152.2|1153|1152.6|1152.4|1151.8|4261
1648118400000|2022-03-24 10:40:00|1152.6|1152.4|1153|1152.6|1153|1152.6|1152.6|1152.2|5746
1648118410000|2022-03-24 10:40:10|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|0
1648118430000|2022-03-24 10:40:30|1152.4|1152|1152.2|1151.6|1152.6|1152|1152|1151.6|18164
1648118440000|2022-03-24 10:40:40|1152|1151.4|1152.4|1152|1152.6|1152|1152|1151.4|4953
1648118450000|2022-03-24 10:40:50|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|0
1648118460000|2022-03-24 10:41:00|1152.4|1152.4|1152.2|1151.6|1152.4|1152.4|1152.2|1151.6|460
1648118470000|2022-03-24 10:41:10|1152|1151.4|1151.8|1151.2|1152.2|1151.8|1151.6|1151.2|1335
1648118480000|2022-03-24 10:41:20|1152|1151.4|1152.6|1152|1152.6|1152|1152|1151.4|1242
1648118490000|2022-03-24 10:41:30|1152.4|1151.8|1152.6|1152|1152.6|1152.4|1152.2|1151.8|929
1648118500000|2022-03-24 10:41:40|1152.4|1151.8|1152.2|1151.8|1152.4|1152|1152.2|1151.8|0
1648118510000|2022-03-24 10:41:50|1152|1151.6|1152|1151.6|1152.2|1151.8|1151.8|1151.4|0
1648118520000|2022-03-24 10:42:00|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|0
1648118530000|2022-03-24 10:42:10|1151.8|1151.4|1151.8|1151.2|1152|1151.6|1151.6|1151.2|2750
1648118540000|2022-03-24 10:42:20||1151.4||1151.2||1151.4||1151.2|0
1648118550000|2022-03-24 10:42:30|1151.6|1151.4|1151.4|1151|1151.8|1151.4|1151.4|1151|1193
1648118560000|2022-03-24 10:42:40|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151|993
1648118580000|2022-03-24 10:43:00|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|0
1648118590000|2022-03-24 10:43:10|1151.8|1151.4|1151.4|1151|1151.8|1151.4|1151.4|1151|812
1648118600000|2022-03-24 10:43:20|1151.2|1150.8|1151.2|1151|1151.2|1151|1151.2|1150.8|574
1648118610000|2022-03-24 10:43:30|1151.4|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151|1826
1648118620000|2022-03-24 10:43:40|1151.6|1151.2|1151.2|1150.8|1151.8|1151.4|1151.2|1150.8|2315
1648118630000|2022-03-24 10:43:50|1151|1150.6|1151|1150.6|1151.2|1150.6|1150.2|1150|22933
1648118650000|2022-03-24 10:44:10|1151.2|1150.8|1151.4|1150.8|1151.4|1150.8|1151|1150.8|1966
1648118660000|2022-03-24 10:44:20|1151.6|1151|1151.4|1151|1151.6|1151|1151.4|1151|0
1648118670000|2022-03-24 10:44:30|1151.2||1151.2||1151.2||1151.2||0
1648118680000|2022-03-24 10:44:40|1151.4|1150.8|1152.2|1151.8|1152.4|1152|1151.4|1150.8|8039
1648118690000|2022-03-24 10:44:50|1152.4|1152|1152.4|1151.8|1152.6|1152|1152.2|1151.8|244
1648118700000|2022-03-24 10:45:00|1152.2|1151.6|1152.4|1151.8|1152.4|1151.8|1152|1151.6|0
1648118710000|2022-03-24 10:45:10|1152.6|1152|1152.8|1152.4|1153|1152.4|1152.6|1152|375
1648118720000|2022-03-24 10:45:20|1152.6|1152.2|1152.6|1152.2|1152.8|1152.2|1152.4|1152|471
1648118730000|2022-03-24 10:45:30|1152.8|1152.4|1153.2|1152.8|1153.4|1152.8|1152.8|1152.4|1628
1648118740000|2022-03-24 10:45:40|1153|1152.6|1153|1152.6|1153|1152.6|1153|1152.6|1401
1648118750000|2022-03-24 10:45:50|1153.2|1152.4|1153.2|1152.8|1153.2|1152.8|1153|1152.4|0
1648118760000|2022-03-24 10:46:00||1152.6||1152.8||1153||1152.6|0
1648118770000|2022-03-24 10:46:10|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.2|1153|288
1648118780000|2022-03-24 10:46:20|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|962
1648118790000|2022-03-24 10:46:30|1153.6|1153.2|1153.8|1153.4|1154|1153.6|1153.6|1153.2|3035
1648118800000|2022-03-24 10:46:40|1153.6|1153|1153.2|1152.8|1153.6|1153.2|1153.2|1152.8|35872
1648118810000|2022-03-24 10:46:50|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|0
1648118820000|2022-03-24 10:47:00|1153.4||1153.2||1153.4||1153.2||0
1648118830000|2022-03-24 10:47:10|1153.4|1153|1153.6|1153.2|1153.8|1153.2|1153.4|1153|503
1648118840000|2022-03-24 10:47:20|1153.8|1153.4|1153.8|1153.2|1153.8|1153.4|1153.2|1152.8|3992
1648118850000|2022-03-24 10:47:30|1154|1153.4|1154.2|1153.6|1154.2|1153.8|1154|1153.4|1759
1648118860000|2022-03-24 10:47:40|1154|1153.4|1153.6|1153.2|1154|1153.4|1153.4|1153|9825
1648118870000|2022-03-24 10:47:50|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1648118880000|2022-03-24 10:48:00|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153|0
1648118890000|2022-03-24 10:48:10||1153||1153.2||1153.2||1153|0
1648118900000|2022-03-24 10:48:20|1153.8|1153.4|1154|1153.4|1154|1153.6|1153.8|1153.2|639
1648118910000|2022-03-24 10:48:30|1153.8|1153.2|1152|1151.6|1153.8|1153.2|1152|1151.6|5547
1648118920000|2022-03-24 10:48:40|1152.2|1151.8|1152.6|1152.2|1152.6|1152.2|1152.2|1151.8|0
1648118930000|2022-03-24 10:48:50|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|0
1648118940000|2022-03-24 10:49:00|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|0
1648118950000|2022-03-24 10:49:10|1152.8|1152.4|1152.6|1152|1153|1152.4|1152.4|1151.8|1534
1648118960000|2022-03-24 10:49:20|1152.4|1151.8|1152.2|1151.8|1152.4|1151.8|1152.2|1151.6|325
1648118970000|2022-03-24 10:49:30|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1152|1151.6|7
1648118980000|2022-03-24 10:49:40|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.4|1152|836
1648118990000|2022-03-24 10:49:50|1152.8|1152.4|1152.6|1152|1153|1152.4|1152.6|1152|158
1648119000000|2022-03-24 10:50:00|1152.2|1152.2|1152.4|1151.8|1152.8|1152.2|1152.2|1151.8|1396
1648119010000|2022-03-24 10:50:10|1152.2|1152|1152.2|1151.8|1152.2|1152|1152.2|1151.8|452
1648119020000|2022-03-24 10:50:20|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1152|1151.6|3390
1648119030000|2022-03-24 10:50:30|1152.4|1152|1152.6|1152|1152.6|1152|1152.2|1152|246
1648119040000|2022-03-24 10:50:40|1152.8|1152.2|1153.2|1153|1153.2|1153|1152.8|1152.2|920
1648119050000|2022-03-24 10:50:50|1153.4|1153.2|1153.4|1152.8|1153.6|1153.2|1153.2|1152.8|6638
1648119060000|2022-03-24 10:51:00|1153.2|1152.6|1152.8|1152.4|1153.2|1152.6|1152.8|1152.4|1717
1648119070000|2022-03-24 10:51:10|1152.6|1152.6|1153|1152.6|1153|1152.6|1152.6|1152.4|1010
1648119080000|2022-03-24 10:51:20|1152.8|1152.4|1152.6|1152.2|1152.8|1152.6|1152.6|1152.2|1005
1648119090000|2022-03-24 10:51:30|1152.4|1152.4|1153.2|1152.6|1153.2|1152.6|1152.4|1152.4|1940
1648119100000|2022-03-24 10:51:40|1153|1152.8|1153.2|1152.6|1153.4|1152.8|1153|1152.6|1874
1648119110000|2022-03-24 10:51:50|1153.4|1152.8|1153.4|1153|1153.6|1153.2|1153.2|1152.8|0
1648119120000|2022-03-24 10:52:00|1153.2||1153.4||1153.4||1153.2||0
1648119130000|2022-03-24 10:52:10|1153.6|1153.2|1154.2|1153.6|1154.2|1153.6|1153.4|1153.2|0
1648119140000|2022-03-24 10:52:20|1154|1153.4|1154|1153.4|1154.2|1153.4|1153.8|1153.4|0
1648119150000|2022-03-24 10:52:30|1153.8|1153.2|1153.6|1153|1153.8|1153.2|1153.2|1152.8|5523
1648119160000|2022-03-24 10:52:40|1153.4|1153.2|1153.6|1153|1153.8|1153.2|1153.4|1153|0
1648119170000|2022-03-24 10:52:50|1153.4||1153.4||1153.6||1153.4||100
1648119180000|2022-03-24 10:53:00|1153.6|1152.8|1153.8|1153.4|1154|1153.4|1153.4|1152.8|612
1648119190000|2022-03-24 10:53:10|1153.6|1153.2|1153.6|1153|1153.6|1153.2|1153.6|1153|0
1648119200000|2022-03-24 10:53:20|1153.4|1153.2|1153.4|1153|1153.6|1153.4|1153.4|1152.8|1064
1648119210000|2022-03-24 10:53:30||1152.8||1153||1153||1152.8|0
1648119220000|2022-03-24 10:53:40|1153.2|1152.8|1153.6|1153|1153.6|1153.2|1153.2|1152.8|720
1648119230000|2022-03-24 10:53:50|1153.4||1153.4||1153.4||1153.4||800
1648119240000|2022-03-24 10:54:00||1153.2||1153||1153.2||1153|0
1648119250000|2022-03-24 10:54:10|1153.6|1153.2|1154|1153.6|1154.2|1153.8|1153.6|1153.2|1341
1648119260000|2022-03-24 10:54:20|1153.8|1153.4|1153.8|1153.4|1154|1153.6|1153.6|1153.2|1645
1648119270000|2022-03-24 10:54:30|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|0
1648119280000|2022-03-24 10:54:40|1154|1153.6|1154.2|1153.6|1154.4|1154|1154|1153.6|15188
1648119290000|2022-03-24 10:54:50|1154.4|1153.8|1154.2|1153.6|1154.4|1154|1153.8|1153.6|3643
1648119300000|2022-03-24 10:55:00||1153.8||1153.8||1153.8||1153.6|0
1648119310000|2022-03-24 10:55:10|1154|1153.6|1154.2|1153.6|1154.2|1153.6|1154|1153.6|1711
1648119320000|2022-03-24 10:55:20|1154|1153.8|1155.4|1155|1155.6|1155|1154|1153.8|495
1648119330000|2022-03-24 10:55:30|1155.6|1154.8|1155.2|1154.6|1155.6|1155|1155|1154.6|1000
1648119340000|2022-03-24 10:55:40|1155.4|1154.8|1155|1154.6|1155.4|1154.8|1154.8|1154.4|3330
1648119350000|2022-03-24 10:55:50|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.8|1154.4|421
1648119360000|2022-03-24 10:56:00|1155.2|1154.8|1155.2|1154.6|1155.6|1155.2|1155|1154.6|5064
1648119370000|2022-03-24 10:56:10|1155|1154.8|1154.8|1154.4|1155.2|1154.8|1154.8|1154.4|383
1648119380000|2022-03-24 10:56:20|1155|1154.6|1155.4|1154.8|1155.4|1154.8|1155|1154.6|2387
1648119390000|2022-03-24 10:56:30|1155.6|1155|1156|1155.4|1156|1155.6|1155.4|1155|5127
1648119400000|2022-03-24 10:56:40|1155.8||1155.8||1155.8||1155.8||0
1648119410000|2022-03-24 10:56:50||1155.2||1155.2||1155.2||1155.2|0
1648119420000|2022-03-24 10:57:00||1155.4||1155.4||1155.4||1155.4|0
1648119430000|2022-03-24 10:57:10|1156|1155.6|1155.4|1155|1156.6|1156.2|1155.2|1155|7487
1648119440000|2022-03-24 10:57:20|1155.2|1154.8|1154.8|1154.4|1155.4|1154.8|1154.8|1154.4|1796
1648119450000|2022-03-24 10:57:30|1155|1154.6|1155.2|1154.6|1155.4|1154.8|1155|1154.6|1377
1648119460000|2022-03-24 10:57:40|1155.4|1155.2|1155.2|1154.8|1155.4|1155.2|1155.2|1154.8|12383
1648119470000|2022-03-24 10:57:50|1155.4|1154.6|1155.6|1155.2|1155.6|1155.2|1155.2|1154.6|4881
1648119480000|2022-03-24 10:58:00|1155.8|1155|1155.2|1154.8|1155.8|1155|1155.2|1154.8|1137
1648119490000|2022-03-24 10:58:10|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.2|1154.6|8700
1648119500000|2022-03-24 10:58:20|1155.4|1155|1156|1155.6|1156.2|1155.6|1155.4|1155|0
1648119510000|2022-03-24 10:58:30|1155.8|1155.4|1156|1155.6|1156.2|1155.6|1155.8|1155.4|690
1648119520000|2022-03-24 10:58:40|1156.2||1156.2||1156.2||1156.2||0
1648119530000|2022-03-24 10:58:50|1156.4|1155.8|1156.2|1155.8|1156.4|1155.8|1156.2|1155.8|0
1648119540000|2022-03-24 10:59:00|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.6|1155.4|2005
1648119550000|2022-03-24 10:59:10|1156|1155.2|1155.6|1155|1156|1155.2|1155.4|1155|857
1648119560000|2022-03-24 10:59:20|1155.8|1155.2|1155.6|1155.2|1155.8|1155.2|1155.6|1155|0
1648119570000|2022-03-24 10:59:30|1155.8|1155|1155.4|1155|1155.8|1155|1155.4|1155|731
1648119580000|2022-03-24 10:59:40|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1155|1154.6|617
1648119590000|2022-03-24 10:59:50|1154.8|1154.4|1154.4|1154|1154.8|1154.4|1154.4|1154|756
1648119600000|2022-03-24 11:00:00|1154.6|1154.2|1155.4|1155|1155.6|1155|1154.6|1154.2|892
1648119610000|2022-03-24 11:00:10|1155.2|1154.8|1155.4|1154.8|1155.4|1154.8|1155.2|1154.8|0
1648119620000|2022-03-24 11:00:20|1155.2|1155|1156|1155.6|1156|1155.6|1155.2|1155|6220
1648119630000|2022-03-24 11:00:30|1156.2|1155.4|1156|1155.4|1156.2|1155.6|1156|1155.4|0
1648119640000|2022-03-24 11:00:40|1156.2|1155.6|1156.6|1156|1156.6|1156|1156|1155.6|152
1648119650000|2022-03-24 11:00:50|1156.4|1156.2|1156.4|1155.8|1156.4|1156.2|1156.4|1155.8|1300
1648119660000|2022-03-24 11:01:00|1156.2|1156|1156.6|1156|1156.6|1156|1156.2|1155.8|115
1648119670000|2022-03-24 11:01:10|1156.8|1156.2|1156.6|1156.2|1157|1156.4|1156.4|1155.8|4983
1648119680000|2022-03-24 11:01:20|1156.8|1156.4|1157.2|1156.8|1157.4|1157|1156.8|1156.4|1782
1648119690000|2022-03-24 11:01:30|1157|1156.6|1157.2|1156.6|1157.4|1156.8|1157|1156.6|1740
1648119700000|2022-03-24 11:01:40|1157.4|1156.8|1157.4|1156.8|1157.4|1157|1157.2|1156.8|565
1648119710000|2022-03-24 11:01:50||1157||1157||1157||1157|0
1648119720000|2022-03-24 11:02:00|1157.2|1156.8|1157.6|1157.2|1157.8|1157.2|1157.2|1156.8|388
1648119730000|2022-03-24 11:02:10|1157.4||1157.6||1157.6||1157.4||0
1648119740000|2022-03-24 11:02:20|1157.4|1157|1157.2|1156.8|1157.4|1157|1157|1156.6|1753
1648119750000|2022-03-24 11:02:30|1157|1156.6|1156.6|1156.2|1157|1156.6|1156.6|1156|572
1648119760000|2022-03-24 11:02:40|1156.8|1156|1157|1156.4|1157|1156.4|1156.6|1156|724
1648119770000|2022-03-24 11:02:50|1156.8||1156.8||1157||1156.8||0
1648119780000|2022-03-24 11:03:00|1156.6||1156.8||1156.8||1156.6||0
1648119800000|2022-03-24 11:03:20|1156.6|1156.2|1156.4|1156|1156.6|1156.2|1156.2|1156|1117
1648119810000|2022-03-24 11:03:30|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156|1155.6|401
1648119820000|2022-03-24 11:03:40|1156|1155.6|1155.8|1155.2|1156|1155.8|1155.6|1155.2|1528
1648119830000|2022-03-24 11:03:50|1156|1155.4|1156|1155.6|1156.2|1155.6|1155.8|1155.4|852
1648119840000|2022-03-24 11:04:00|1156.2|1155.8|1156.6|1156.2|1156.8|1156.2|1156.2|1155.6|5507
1648119850000|2022-03-24 11:04:10|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.8|1156.2|0
1648119860000|2022-03-24 11:04:20|1157|1156.2|1156.8|1156.2|1157|1156.4|1156.8|1156.2|0
1648119870000|2022-03-24 11:04:30|1157|1156.4|1156.6|1156.2|1157|1156.4|1156.6|1156.2|208
1648119880000|2022-03-24 11:04:40|1156.8|1156.4|1157|1156.6|1157.2|1156.6|1156.8|1156.2|1941
1648119890000|2022-03-24 11:04:50|1157.2|1156.8|1157.2|1156.6|1157.4|1156.8|1157|1156.6|1681
1648119900000|2022-03-24 11:05:00|1157|1156.4|1156.6|1156|1157|1156.4|1156.4|1156|5847
1648119910000|2022-03-24 11:05:10|1156.4|1155.8|1156.4|1156|1156.6|1156|1156.2|1155.8|0
1648119920000|2022-03-24 11:05:20|1156.6|1156.2|1157|1156.4|1157|1156.4|1156.6|1156|24
1648119930000|2022-03-24 11:05:30|1156.8|1156.6|1156.8|1156.4|1157.2|1156.6|1156.6|1156.4|466
1648119940000|2022-03-24 11:05:40|1157|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.4|112
1648119950000|2022-03-24 11:05:50|1157|1156.6|1157.4|1157|1157.4|1157|1156.8|1156.6|1200
1648119960000|2022-03-24 11:06:00||1157.2||1157||1157.2||1157|0
1648119970000|2022-03-24 11:06:10|1157.2|1156.8|1157.4|1157|1157.4|1157|1157.2|1156.8|1514
1648119980000|2022-03-24 11:06:20|1157.2|1156.8|1157.4|1156.8|1157.6|1157|1157.2|1156.8|0
1648119990000|2022-03-24 11:06:30|1157.6|1157|1157.4|1156.8|1157.6|1157|1157.2|1156.8|585
1648120000000|2022-03-24 11:06:40|1157.6|1157|1157.8|1157.4|1157.8|1157.4|1157.4|1157|0
1648120010000|2022-03-24 11:06:50|1158|1157.6|1157.8|1157.2|1158.2|1157.6|1157.4|1157|9523
1648120020000|2022-03-24 11:07:00|1157.6|1157.4|1157.6|1157.2|1157.6|1157.4|1157.6|1157|0
1648120030000|2022-03-24 11:07:10|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|543
1648120040000|2022-03-24 11:07:20|1157.4|1157|1157.4|1156.8|1157.4|1157|1157.4|1156.8|0
1648120050000|2022-03-24 11:07:30|1157.2|1156.6|1157|1156.6|1157.2|1156.8|1157|1156.4|1308
1648120060000|2022-03-24 11:07:40|1157.2|1156.8|1157.6|1157.2|1157.8|1157.4|1157.2|1156.8|133
1648120070000|2022-03-24 11:07:50|1157.8|1157.4|1157.6|1157|1157.8|1157.4|1157.4|1157|0
1648120080000|2022-03-24 11:08:00|1157.4|1157.2|1157.8|1157.2|1157.8|1157.2|1157.4|1157.2|159
1648120090000|2022-03-24 11:08:10|1157.6|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|2003
1648120100000|2022-03-24 11:08:20|1158|1157.6|1157.8|1157.4|1158.2|1157.8|1157.8|1157.4|6035
1648120110000|2022-03-24 11:08:30|1158|1157.6|1158.2|1157.8|1158.6|1158.2|1157.8|1157.4|8310
1648120120000|2022-03-24 11:08:40|1158.4|1158|1158.4|1158|1158.6|1158.2|1158.2|1157.8|4736
1648120130000|2022-03-24 11:08:50|1158.6|1158.2|1158.6|1158.2|1159|1158.4|1158.6|1158.2|126
1648120140000|2022-03-24 11:09:00|1158.8|1158.4|1159.8|1159.4|1159.8|1159.4|1158.8|1158.4|1465
1648120150000|2022-03-24 11:09:10|1160|1159.6|1160.4|1160|1161.4|1161|1160|1159.6|38275
1648120160000|2022-03-24 11:09:20|1160.2|1159.8|1160.4|1159.8|1161.2|1160.8|1160.2|1159.6|5187
1648120170000|2022-03-24 11:09:30|1160.6|1160|1160.4|1159.8|1161|1160.4|1160|1159.6|4057
1648120180000|2022-03-24 11:09:40|1160.2|1159.6|1159.8|1159.2|1160.4|1159.8|1159.6|1159|2347
1648120190000|2022-03-24 11:09:50|1159.6|1159|1160.6|1160.2|1161.4|1160.8|1159.6|1159|8520
1648120200000|2022-03-24 11:10:00|1160.8|1160.4|1160.6|1160.2|1161|1160.6|1160.6|1160.2|29
1648120210000|2022-03-24 11:10:10|1160.4|1160|1159.8|1159.2|1160.4|1160|1159.8|1159.2|984
1648120220000|2022-03-24 11:10:20|1159.6|1159|1160.2|1159.8|1160.2|1159.8|1159.4|1159|183
1648120230000|2022-03-24 11:10:30|1160.4|1160|1160.2|1159.6|1160.6|1160|1160.2|1159.6|0
1648120240000|2022-03-24 11:10:40|1160.4|1159.4|1160.2|1159.8|1160.4|1159.8|1159.8|1159.4|0
1648120250000|2022-03-24 11:10:50|1160|1159.6|1159.8|1159.2|1160|1159.8|1159.6|1159|4666
1648120260000|2022-03-24 11:11:00|1159.6|1159|1159.6|1159.2|1159.8|1159.2|1159.6|1159|0
1648120270000|2022-03-24 11:11:10|1159.8|1159|1159.6|1159|1159.8|1159|1159.4|1159|0
1648120280000|2022-03-24 11:11:20|1159.4|1158.8|1159.2|1158.6|1159.4|1158.8|1159.2|1158.6|0
1648120290000|2022-03-24 11:11:30|1159.6|1158.8|1160|1159.6|1160|1159.6|1159.6|1158.8|3956
1648120300000|2022-03-24 11:11:40|1159.8|1159.4|1159|1158.8|1160|1159.6|1159|1158.8|2992
1648120310000|2022-03-24 11:11:50|1159.2|1159|1159.4|1158.8|1159.6|1159|1159|1158.8|4953
1648120320000|2022-03-24 11:12:00|1159.2|1158.6|1159.2|1158.8|1159.4|1158.8|1158.8|1158.2|561
1648120330000|2022-03-24 11:12:10|1159.4|1158.6|1159.2|1158.6|1159.4|1158.6|1159|1158.4|1202
1648120340000|2022-03-24 11:12:20|1159|1158.4|1159.4|1158.8|1159.4|1158.8|1159|1158.4|179
1648120350000|2022-03-24 11:12:30|1159.6|1159|1159.6|1159|1159.6|1159|1159.6|1159|432
1648120360000|2022-03-24 11:12:40|1159.8|1159.2|1159.8|1159.4|1160|1159.4|1159.4|1158.8|5761
1648120370000|2022-03-24 11:12:50|1160|1159.6|1159.6|1159.2|1160|1159.6|1159.6|1159.2|583
1648120380000|2022-03-24 11:13:00|1159.8|1159|1159.2|1158.8|1159.8|1159.2|1159.2|1158.8|912
1648120390000|2022-03-24 11:13:10|1159.4|1159|1159.4|1158.8|1159.6|1159|1159.2|1158.8|0
1648120400000|2022-03-24 11:13:20|1159.2||1159.2||1159.4||1159.2||0
1648120410000|2022-03-24 11:13:30|1159|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.4|3285
1648120420000|2022-03-24 11:13:40||1158.4||1158.6||1158.6||1158.4|0
1648120430000|2022-03-24 11:13:50|1158.8|1158.4|1158.6|1158.2|1159|1158.4|1158.4|1158.2|663
1648120440000|2022-03-24 11:14:00|1158.4|1158|1158|1157.4|1158.6|1158|1157.6|1157.2|2123
1648120450000|2022-03-24 11:14:10|1157.8|1157.2|1158|1157.6|1158|1157.6|1157.8|1157.2|0
1648120460000|2022-03-24 11:14:20|1157.8|1157.4|1157.2|1157|1157.8|1157.4|1157.2|1157|0
1648120470000|2022-03-24 11:14:30|1157|1156.8|1157|1156.6|1157.2|1156.8|1157|1156.4|1074
1648120480000|2022-03-24 11:14:40|1156.8|1156.4|1157|1156.4|1157|1156.4|1156.4|1156|2400
1648120490000|2022-03-24 11:14:50|1156.8|1156.2|1156.4|1155.8|1156.8|1156.2|1156.2|1155.8|736
1648120500000|2022-03-24 11:15:00|1156.6|1156|1156.8|1156.2|1156.8|1156.2|1156.4|1156|2866
1648120510000|2022-03-24 11:15:10|1156.6|1156.4|1156.6|1156.2|1157|1156.6|1156.6|1156.2|1536
1648120520000|2022-03-24 11:15:20|1156.4|1156|1156.4|1156|1156.4|1156|1156.4|1156|1481
1648120530000|2022-03-24 11:15:30|1156.6|1156.2|1156.8|1156.4|1157|1156.6|1156.6|1156.2|3423
1648120540000|2022-03-24 11:15:40|1156.6|1156.2|1156.6|1156|1156.6|1156.2|1156.6|1156|954
1648120560000|2022-03-24 11:16:00|1156.8|1156.2|1156.8|1156.4|1156.8|1156.6|1156.8|1156.2|582
1648120570000|2022-03-24 11:16:10|1156.6|1156.2|1156.8|1156.2|1156.8|1156.4|1156.6|1156.2|3159
1648120590000|2022-03-24 11:16:30|1157|1156.4|1157.6|1157.2|1157.6|1157.2|1157|1156.4|720
1648120600000|2022-03-24 11:16:40|1157.4|1157|1157.4|1156.8|1157.4|1157|1157.4|1156.8|0
1648120610000|2022-03-24 11:16:50|1157.2|1156.6|1157.4|1157|1157.4|1157.2|1157|1156.6|1175
1648120630000|2022-03-24 11:17:10|1157.6|1156.8|1157.4|1156.8|1157.6|1157|1157.4|1156.8|364
1648120640000|2022-03-24 11:17:20|1157.2|1156.6|1157.2|1156.8|1157.2|1156.8|1157.2|1156.6|0
1648120650000|2022-03-24 11:17:30|1157.4|1157|1157.6|1157|1157.6|1157|1157.4|1157|356
1648120660000|2022-03-24 11:17:40|1157.4||1157.4||1157.4||1157.4||0
1648120670000|2022-03-24 11:17:50|1157.6|1157.2|1157.4|1157|1158.2|1157.6|1157.4|1157|5966
1648120680000|2022-03-24 11:18:00|1157.2|1156.8|1157.4|1156.8|1157.4|1157|1157.2|1156.8|0
1648120690000|2022-03-24 11:18:10|1157.2|1157|1157.8|1157.2|1157.8|1157.2|1157.2|1157|850
1648120700000|2022-03-24 11:18:20||1157.4||1157.2||1157.4||1157.2|0
1648120710000|2022-03-24 11:18:30||1157.4||1157.4||1157.4||1157.4|100
1648120720000|2022-03-24 11:18:40|1157.6|1157.2|1157.6|1157.2|1157.8|1157.2|1157.6|1157.2|0
1648120730000|2022-03-24 11:18:50|1157.4||1157.4||1157.4||1157.4||0
1648120740000|2022-03-24 11:19:00|1157.6|1157.4|1157.8|1157.2|1158|1157.4|1157.6|1157.2|619
1648120750000|2022-03-24 11:19:10|1157.6|1157|1157.4|1157|1157.6|1157|1157.4|1156.8|287
1648120780000|2022-03-24 11:19:40|1157.2|1156.8|1157.2|1156.6|1157.2|1157|1157|1156.6|2178
1648120790000|2022-03-24 11:19:50|1157.4|1156.8|1157.6|1157.2|1157.6|1157.2|1157.4|1156.8|2330
1648120800000|2022-03-24 11:20:00|1157.4|1157|1157.4|1156.8|1157.4|1157|1157.2|1156.6|353
1648120810000|2022-03-24 11:20:10|1157.2|1156.6|1157.2|1156.6|1157.2|1156.8|1157.2|1156.6|0
1648120820000|2022-03-24 11:20:20|1157|1156.8|1157.2|1156.6|1157.2|1156.8|1157|1156.6|136
1648120830000|2022-03-24 11:20:30|1157||1157||1157||1157||0
1648120840000|2022-03-24 11:20:40|1156.8|1156.4|1157|1156.4|1157.2|1156.6|1156.8|1156.4|1409
1648120850000|2022-03-24 11:20:50|1156.8|1156.2|1157.4|1156.8|1157.4|1156.8|1156.6|1156.2|2066
1648120860000|2022-03-24 11:21:00|1157.2|1156.6|1157|1156.4|1157.2|1156.6|1156.8|1156.4|207
1648120870000|2022-03-24 11:21:10|1157.2|1156.6|1157.6|1157|1157.6|1157|1157.2|1156.6|2077
1648120880000|2022-03-24 11:21:20|1157.4|1157.2|1157.4|1157|1157.4|1157.2|1157.4|1157|0
1648120890000|2022-03-24 11:21:30||1156.8||1156.8||1157||1156.8|0
1648120900000|2022-03-24 11:21:40|1157.2|1156.6|1157.2|1156.6|1157.2|1156.8|1157|1156.4|535
1648120910000|2022-03-24 11:21:50|1157.4|1156.8|1157.6|1157|1157.6|1157|1157.2|1156.6|1728
1648120920000|2022-03-24 11:22:00|1157.4|1156.8|1157.6|1157|1157.6|1157|1157.4|1156.8|0
1648120930000|2022-03-24 11:22:10|1157.4|1157.2|1157.2|1156.6|1157.8|1157.2|1157|1156.6|362
1648120940000|2022-03-24 11:22:20|1157|1156.4|1156.8|1156.4|1157|1156.6|1156.8|1156.2|0
1648120950000|2022-03-24 11:22:30|1157||1157||1157||1157||0
1648120960000|2022-03-24 11:22:40|1156.8|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.6|370
1648120970000|2022-03-24 11:22:50|1156.8||1156.8||1156.8||1156.8||0
1648120980000|2022-03-24 11:23:00|1156.6|1156.4|1156.6|1156.4|1156.8|1156.4|1156.6|1156.4|148
1648120990000|2022-03-24 11:23:10|1156.8|1156.6|1157.2|1156.8|1157.4|1156.8|1156.8|1156.6|246
1648121000000|2022-03-24 11:23:20|1157|1156.6|1157.2|1156.6|1157.2|1156.6|1157|1156.6|0
1648121010000|2022-03-24 11:23:30|1157.4|1156.8|1157.4|1157|1157.6|1157|1157.4|1156.8|748
1648121030000|2022-03-24 11:23:50|1157.6|1157.2|1158|1157.6|1158.2|1157.8|1157.6|1157.2|1402
1648121040000|2022-03-24 11:24:00|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.6|1157.2|3605
1648121050000|2022-03-24 11:24:10|1158.2|1157.8|1158|1157.4|1158.2|1157.8|1157.8|1157.4|1059
1648121060000|2022-03-24 11:24:20|1157.8|1157.2|1157.4|1157|1157.8|1157.2|1157.4|1157|1715
1648121070000|2022-03-24 11:24:30|1157.2|1156.8|1157.6|1157.2|1157.6|1157.2|1157.2|1156.6|2143
1648121090000|2022-03-24 11:24:50|1157.4|1157|1157.4|1157|1157.4|1157|1157.4|1157|1583
1648121100000|2022-03-24 11:25:00|1157.2|1156.8|1157.2|1157|1157.4|1157|1157.2|1156.8|800
1648121110000|2022-03-24 11:25:10|1157|1156.8|1157.2|1156.8|1157.2|1157|1157|1156.8|5379
1648121120000|2022-03-24 11:25:20|1157|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.6|383
1648121130000|2022-03-24 11:25:30|1156.8|1156.4|1157.2|1156.8|1157.2|1156.8|1156.8|1156.4|402
1648121140000|2022-03-24 11:25:40|1157.4|1157|1157.8|1157.2|1157.8|1157.4|1157.4|1157|1587
1648121150000|2022-03-24 11:25:50|1158|1157.4|1158|1157.6|1158.2|1157.8|1157.8|1157.4|2227
1648121160000|2022-03-24 11:26:00|1158.2|1157.4|1158|1157.4|1158.2|1157.6|1157.6|1157.2|751
1648121170000|2022-03-24 11:26:10||1157.6||1157.6||1157.6||1157.6|0
1648121180000|2022-03-24 11:26:20|1157.8|1157.4|1157.8|1157.6|1158|1157.6|1157.8|1157.4|367
1648121190000|2022-03-24 11:26:30|1157.6|1157.4|1158.4|1157.8|1158.4|1158|1157.6|1157.2|1252
1648121200000|2022-03-24 11:26:40|1158.2|1157.6|1158|1157.6|1158.4|1157.8|1158|1157.6|1097
1648121210000|2022-03-24 11:26:50|1158.2|1157.4|1158.2|1157.6|1158.4|1157.8|1157.8|1157.4|4586
1648121220000|2022-03-24 11:27:00|1158||1158||1158||1158||0
1648121230000|2022-03-24 11:27:10|1157.8|1157.4|1157.8|1157.2|1157.8|1157.6|1157.6|1157|1246
1648121240000|2022-03-24 11:27:20|1158|1157.4|1158|1157.6|1158.2|1157.8|1158|1157.4|0
1648121250000|2022-03-24 11:27:30|1158.2|1157.8|1158.2|1157.8|1158.4|1158|1158|1157.6|504
1648121260000|2022-03-24 11:27:40|1158.4|1157.6|1158|1157.4|1158.4|1157.6|1157.8|1157.4|1290
1648121270000|2022-03-24 11:27:50|1157.8||1157.8||1157.8||1157.8||0
1648121280000|2022-03-24 11:28:00|1157.6|1157.2|1158|1157.6|1158|1157.6|1157.6|1157.2|1654
1648121290000|2022-03-24 11:28:10|1158.2||1158||1158.2||1158||0
1648121300000|2022-03-24 11:28:20|1158.2||1158||1158.2||1157.8||1946
1648121310000|2022-03-24 11:28:30|1157.8|1157.8|1157.8|1157.6|1158.4|1158|1157.8|1157.6|1603
1648121320000|2022-03-24 11:28:40|1158|1157.4|1157.8|1157.4|1158|1157.4|1157.8|1157.4|0
1648121330000|2022-03-24 11:28:50|1157.6|1157.2|1156.8|1156.2|1157.6|1157.2|1156.6|1156.2|1481
1648121340000|2022-03-24 11:29:00|1156.6|1156|1156.4|1156|1156.6|1156|1156.4|1156|0
1648121350000|2022-03-24 11:29:10|1156.2|1155.8|1157.4|1157|1157.6|1157|1156|1155.8|8565
1648121370000|2022-03-24 11:29:30|1157.2||1157.2||1157.2||1157.2||0
1648121380000|2022-03-24 11:29:40|1157|1156.8|1157|1156.6|1157.4|1156.8|1156.8|1156.6|1907
1648121390000|2022-03-24 11:29:50|1156.8|1156.4|1157|1156.4|1157|1156.6|1156.4|1156.2|556
1648121400000|2022-03-24 11:30:00|1156.8|1156.2|1156.4|1155.8|1156.8|1156.2|1156.2|1155.8|2518
1648121410000|2022-03-24 11:30:10|1156.2|1155.6|1156.2|1155.6|1156.2|1155.8|1155.8|1155.6|1814
1648121420000|2022-03-24 11:30:20|1156.4|1155.8|1156.2|1155.8|1156.4|1155.8|1156.2|1155.6|0
1648121430000|2022-03-24 11:30:30|1156.4|1155.6|1156.6|1156|1156.6|1156.2|1156.2|1155.6|0
1648121440000|2022-03-24 11:30:40|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|1156|1155.6|662
1648121450000|2022-03-24 11:30:50||1156||1156||1156||1156|0
1648121460000|2022-03-24 11:31:00|1156.2|1155.8|1156.4|1155.8|1156.4|1156|1156|1155.6|1665
1648121470000|2022-03-24 11:31:10|1156.2|1155.6|1156|1155.6|1156.2|1155.8|1156|1155.4|0
1648121480000|2022-03-24 11:31:20|1155.8|1155.4|1155.4|1154.8|1155.8|1155.4|1155.4|1154.8|0
1648121490000|2022-03-24 11:31:30|1155.2|1155|1155.6|1155|1155.6|1155|1155.2|1154.8|2612
1648121500000|2022-03-24 11:31:40|1155.4|1155.2|1156|1155.6|1156.2|1155.6|1155.4|1155.2|2002
1648121510000|2022-03-24 11:31:50|1156.2|1155.8|1156.6|1156.4|1156.8|1156.4|1156.2|1155.8|890
1648121520000|2022-03-24 11:32:00|1156.4|1156.2|1156.8|1156.4|1156.8|1156.4|1156.4|1156.2|1304
1648121540000|2022-03-24 11:32:20|1156.6|1156.6|1157.2|1156.8|1157.4|1156.8|1156.6|1156.6|788
1648121550000|2022-03-24 11:32:30|1157|1156.6|1157|1156.6|1157.2|1156.6|1156.8|1156.4|1802
1648121570000|2022-03-24 11:32:50|1156.8||1157||1157||1156.8||0
1648121580000|2022-03-24 11:33:00|1156.8||1157||1157||1156.8||203
1648121590000|2022-03-24 11:33:10|1157.2|1156.8|1157.2|1156.8|1157.4|1156.8|1157.2|1156.8|0
1648121600000|2022-03-24 11:33:20|1157|1156.6|1156.6|1156.2|1157|1156.8|1156.6|1156.2|2717
1648121610000|2022-03-24 11:33:30|1156.4|1156|1157|1156.6|1157|1156.6|1156.4|1156|1874
1648121620000|2022-03-24 11:33:40|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|0
1648121630000|2022-03-24 11:33:50||1156.2||1156.4||1156.4||1156.2|0
1648121640000|2022-03-24 11:34:00|1157|1156.6|1157|1156.6|1157.2|1156.6|1157|1156.6|246
1648121650000|2022-03-24 11:34:10|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|0
1648121660000|2022-03-24 11:34:20|1157.4|1157|1157.6|1157|1157.8|1157.2|1157.4|1156.8|1763
1648121680000|2022-03-24 11:34:40|1157.8|1157.2|1157.6|1157.2|1157.8|1157.2|1157.6|1157.2|61
1648121700000|2022-03-24 11:35:00|1157.8|1157.4|1158|1157.6|1158.2|1157.6|1157.8|1157.4|3896
1648121710000|2022-03-24 11:35:10|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|1157.8|1157.4|0
1648121720000|2022-03-24 11:35:20|1157.6|1157.2|1157.4|1157.2|1157.6|1157.2|1157.2|1156.8|475
1648121730000|2022-03-24 11:35:30|1157.6|1157.4|1158|1157.6|1158.2|1157.6|1157.6|1157.4|443
1648121760000|2022-03-24 11:36:00|1157.8|1157.4|1158|1157.4|1158|1157.4|1157.8|1157.4|1583
1648121770000|2022-03-24 11:36:10|1157.8||1157.8||1157.8||1157.8||0
1648121780000|2022-03-24 11:36:20|1157.6|1157.2|1157.4|1156.8|1157.6|1157.4|1157.2|1156.8|613
1648121790000|2022-03-24 11:36:30|1157.2|1156.6|1157.2|1156.8|1157.4|1157|1157|1156.4|5000
1648121800000|2022-03-24 11:36:40||1156.6||1156.8||1157||1156.6|0
1648121820000|2022-03-24 11:37:00||1156.6||1156.6||1156.6||1156.6|0
1648121830000|2022-03-24 11:37:10||1156.8||1156.8||1156.8||1156.8|0
1648121840000|2022-03-24 11:37:20||1156.6||1156.6||1156.8||1156.6|0
1648121850000|2022-03-24 11:37:30|1157.4|1156.8|1157.2|1156.8|1157.4|1157|1157.2|1156.6|1889
1648121860000|2022-03-24 11:37:40|1157|1156.6|1157|1156.6|1157.2|1156.6|1156.8|1156.6|1266
1648121870000|2022-03-24 11:37:50|1157.2|1156.8|1157.2|1156.6|1157.2|1156.8|1157|1156.6|0
1648121880000|2022-03-24 11:38:00|1157|1156.8|1157.4|1157|1157.4|1157|1157|1156.8|60
1648121890000|2022-03-24 11:38:10|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|0
1648121900000|2022-03-24 11:38:20|1157.6||1157.8||1157.8||1157.6||36
1648121910000|2022-03-24 11:38:30|1157.6|1157.2|1157.2|1156.8|1157.6|1157.2|1157.2|1156.8|2643
1648121920000|2022-03-24 11:38:40|1157|1156.6|1157|1156.8|1157.2|1156.8|1157|1156.6|0
1648121930000|2022-03-24 11:38:50|1157.2|1157|1157.2|1156.6|1157.4|1157|1157.2|1156.6|430
1648121940000|2022-03-24 11:39:00|1157|1156.8|1157.2|1156.6|1157.2|1156.8|1156.8|1156.4|1224
1648121950000|2022-03-24 11:39:10|1157|1156.8|1157|1156.6|1157.2|1156.8|1157|1156.4|0
1648121960000|2022-03-24 11:39:20|1156.8|1156.4|1156.8|1156.2|1156.8|1156.6|1156.8|1156.2|0
1648121970000|2022-03-24 11:39:30|1156.6|1156.4|1156.8|1156.2|1156.8|1156.4|1156.6|1156.2|2740
1648121980000|2022-03-24 11:39:40|1156.6|1156.4|1156.6|1156.2|1156.6|1156.4|1156.6|1156.2|0
1648121990000|2022-03-24 11:39:50|1156.8||1156.6||1156.8||1156.6||0
1648122000000|2022-03-24 11:40:00|1156.4|1156|1153.4|1153|1156.4|1156|1151|1150.6|96484
1648122010000|2022-03-24 11:40:10|1153.2|1152.8|1149.2|1148.8|1153.2|1152.8|1146.2|1145.6|85079
1648122020000|2022-03-24 11:40:20|1149|1148.6|1150.6|1150|1153|1152.6|1145.4|1145|48591
1648122030000|2022-03-24 11:40:30|1150.8|1150.2|1149.6|1149|1151.8|1151.2|1147|1146.4|24540
1648122040000|2022-03-24 11:40:40|1149.4|1148.8|1153|1152.4|1153.4|1152.8|1149.2|1148.6|15215
1648122050000|2022-03-24 11:40:50|1152.8|1152.2|1151.6|1151|1153.2|1152.4|1151.2|1150.4|10677
1648122060000|2022-03-24 11:41:00|1151.8|1150.8|1152.8|1152.2|1152.8|1152.2|1149.8|1149.2|5083
1648122070000|2022-03-24 11:41:10|1153|1152.4|1152.8|1152.2|1153.6|1153|1151.2|1150.4|2309
1648122080000|2022-03-24 11:41:20|1153|1152.4|1153.2|1152.6|1153.4|1153|1151.6|1151|2490
1648122090000|2022-03-24 11:41:30|1153.4|1152.8|1153.4|1152.6|1154|1153.4|1152.6|1152|1040
1648122100000|2022-03-24 11:41:40|1153.2|1152.4|1154.2|1153.6|1154.4|1153.6|1152.6|1152|7487
1648122110000|2022-03-24 11:41:50|1154.4|1153.8|1155.4|1154.6|1156.6|1156|1154.4|1153.8|8211
1648122120000|2022-03-24 11:42:00|1155.2|1154.4|1153.4|1152.8|1155.2|1154.4|1153|1152.4|16776
1648122130000|2022-03-24 11:42:10|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|1537
1648122140000|2022-03-24 11:42:20|1153.2|1152.8|1152.6|1151.8|1153.4|1152.8|1152.4|1151.8|6790
1648122150000|2022-03-24 11:42:30|1152.8|1152|1152|1151.4|1153|1152.4|1151.6|1151|1191
1648122160000|2022-03-24 11:42:40|1152.2|1151.6|1152.8|1152.4|1153|1152.4|1152.2|1151.6|0
1648122170000|2022-03-24 11:42:50|1153|1152.6|1154.2|1153.6|1154.2|1153.6|1153|1152.6|1020
1648122180000|2022-03-24 11:43:00|1154|1153.4|1153.6|1152.8|1154.6|1154|1153.6|1152.8|2251
1648122190000|2022-03-24 11:43:10|1153.4|1153|1152.6|1152.2|1153.8|1153.2|1152.6|1152|434
1648122200000|2022-03-24 11:43:20|1152.4|1152|1152.6|1152|1153|1152.4|1152.4|1151.6|0
1648122210000|2022-03-24 11:43:30|1152.4|1152.2|1151.8|1151.2|1152.4|1152.4|1151.6|1151|0
1648122220000|2022-03-24 11:43:40|1151.6|1151|1152.2|1151.4|1152.4|1151.8|1151.6|1151|740
1648122230000|2022-03-24 11:43:50|1152|1151.6|1152.2|1151.6|1152.4|1151.8|1151.8|1151.2|0
1648122240000|2022-03-24 11:44:00|1152.4|1151.8|1152|1151.6|1152.4|1151.8|1152|1151.6|0
1648122250000|2022-03-24 11:44:10|1151.8|1151.4|1152.4|1151.6|1152.6|1152|1151.8|1151.2|1535
1648122260000|2022-03-24 11:44:20|1152.6|1152|1153|1152.4|1153|1152.4|1152.6|1152|500
1648122270000|2022-03-24 11:44:30|1153.2|1152.6|1153.2|1152.6|1153.8|1153.2|1153|1152.4|2643
1648122280000|2022-03-24 11:44:40|1153|1152.4|1153.2|1152.6|1153.2|1152.6|1153|1152.4|0
1648122290000|2022-03-24 11:44:50|1153.4|1152.4|1153.4|1153|1154.2|1153.6|1153.4|1152.4|2803
1648122300000|2022-03-24 11:45:00|1153.2|1152.8|1153.8|1153.2|1154|1153.2|1153.2|1152.6|41
1648122310000|2022-03-24 11:45:10|1154|1153.4|1153.4|1152.8|1154.2|1153.6|1153.4|1152.8|0
1648122320000|2022-03-24 11:45:20|1153.2|1152.6|1152.6|1151.8|1153.2|1152.6|1152.4|1151.6|451
1648122330000|2022-03-24 11:45:30|1152.4|1151.6|1152.4|1151.6|1152.6|1152|1152.2|1151.6|0
1648122340000|2022-03-24 11:45:40|1152.2|1151.4|1151.8|1151.2|1152.2|1151.4|1151.8|1151.2|1411
1648122350000|2022-03-24 11:45:50|1151.6|1151|1151.2|1150.6|1151.8|1151|1151.2|1150.6|0
1648122360000|2022-03-24 11:46:00|1151.4|1150.8|1152|1151.6|1152.2|1151.6|1151.4|1150.6|1392
1648122370000|2022-03-24 11:46:10|1152.2|1151.4|1152|1151.4|1152.4|1151.4|1151.8|1151.2|1156
1648122380000|2022-03-24 11:46:20|1152.2|1151.6|1153.8|1153.2|1154.4|1153.6|1152.2|1151.6|8859
1648122390000|2022-03-24 11:46:30|1153.6|1153.4|1154|1153.4|1154.2|1153.6|1153.6|1153.4|719
1648122400000|2022-03-24 11:46:40|1154.2|1153.6|1154.2|1153.4|1154.2|1153.6|1154|1153.4|0
1648122410000|2022-03-24 11:46:50|1154|1153.2|1153.6|1153|1154.2|1153.2|1153|1152.6|6549
1648122420000|2022-03-24 11:47:00|1153.8|1153.2|1153.8|1153.2|1154|1153.4|1153.6|1153.2|100
1648122430000|2022-03-24 11:47:10|1153.6|1153|1153.6|1153|1153.8|1153|1153.2|1152.6|956
1648122440000|2022-03-24 11:47:20|1153.8|1153.2|1153.8|1153.4|1154|1153.4|1153.8|1153.2|1000
1648122450000|2022-03-24 11:47:30|1154|1153.2|1153.2|1152.8|1154|1153.2|1153.2|1152.4|1066
1648122460000|2022-03-24 11:47:40|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.6|1152|0
1648122470000|2022-03-24 11:47:50|1152.4|1152|1152.8|1152.4|1153.2|1152.8|1152.2|1151.6|15956
1648122480000|2022-03-24 11:48:00|1153|1152.6|1153.6|1153|1153.6|1153|1153|1152.6|2093
1648122490000|2022-03-24 11:48:10|1153.8|1153.2|1153.8|1153.2|1154|1153.4|1153.8|1153.2|0
1648122500000|2022-03-24 11:48:20|1153.6|1153|1153.2|1152.6|1153.6|1153|1153.2|1152.4|755
1648122510000|2022-03-24 11:48:30|1153|1152.8|1152.8|1152.4|1153.6|1153|1152.8|1152.2|0
1648122520000|2022-03-24 11:48:40|1153|1152.6|1153.4|1152.8|1153.4|1152.8|1153|1152.6|1020
1648122530000|2022-03-24 11:48:50|1153.2|1152.6|1152.6|1152.2|1153.2|1152.6|1152.6|1152.2|1373
1648122540000|2022-03-24 11:49:00|1152.8|1152.4|1153|1152.4|1153|1152.4|1152.8|1152.4|294
1648122550000|2022-03-24 11:49:10|1153.2|1152.6|1153.6|1153|1153.6|1153|1153.2|1152.6|0
1648122560000|2022-03-24 11:49:20|1153.4|1152.8|1153.2|1152.6|1153.4|1152.8|1153|1152.4|763
1648122570000|2022-03-24 11:49:30|1153|1152.4|1153|1152.4|1153|1152.6|1152.6|1152|0
1648122580000|2022-03-24 11:49:40|1152.8|1152.2|1152.8|1152.2|1152.8|1152.2|1152.6|1152.2|0
1648122590000|2022-03-24 11:49:50|1153|1152.4|1152.6|1152.2|1153|1152.6|1152.6|1152.2|200
1648122600000|2022-03-24 11:50:00|1153|1152.4|1153|1152.6|1153|1152.6|1152.6|1152.2|2371
1648122610000|2022-03-24 11:50:10|1153.2|1152.8|1153|1152.4|1153.4|1152.8|1152.8|1152.2|516
1648122620000|2022-03-24 11:50:20|1152.8||1153||1153||1152.8||0
1648122630000|2022-03-24 11:50:30|1152.8|1152.6|1153.2|1152.6|1153.4|1152.8|1152.8|1152.6|0
1648122640000|2022-03-24 11:50:40|1153|1152.8|1153|1152.4|1153.2|1152.8|1152.8|1152.4|0
1648122650000|2022-03-24 11:50:50|1152.8||1152.8||1153||1152.8||0
1648122660000|2022-03-24 11:51:00|1153|1152.2|1152.4|1152|1153|1152.2|1152|1151.4|1994
1648122670000|2022-03-24 11:51:10|1152.2|1151.8|1152.2|1151.6|1152.2|1151.8|1152|1151.6|197
1648122680000|2022-03-24 11:51:20|1152.4|1151.8|1152.4|1152|1152.8|1152.2|1152|1151.6|1774
1648122690000|2022-03-24 11:51:30|1152.6|1152.2|1152.2|1151.8|1152.8|1152.2|1152|1151.6|100
1648122700000|2022-03-24 11:51:40|1152.4|1152|1152.4|1152|1152.8|1152.2|1152.4|1152|256
1648122710000|2022-03-24 11:51:50|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|100
1648122750000|2022-03-24 11:52:30|1152.2|1151.8|1153|1152.4|1153|1152.6|1152|1151.6|4671
1648122760000|2022-03-24 11:52:40|1152.8||1153||1153||1152.8||0
1648122770000|2022-03-24 11:52:50|1152.8||1152.8||1153||1152.8||0
1648122780000|2022-03-24 11:53:00|1153|1152.6|1153|1152.6|1153|1152.6|1153|1152.4|896
1648122790000|2022-03-24 11:53:10|1152.8|1152.8|1153|1152.8|1153.4|1152.8|1152.8|1152.6|0
1648122800000|2022-03-24 11:53:20|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1153|286
1648122810000|2022-03-24 11:53:30|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|3961
1648122820000|2022-03-24 11:53:40|1153.2|1152.8|1153.6|1153.2|1153.6|1153.2|1153.2|1152.6|5730
1648122830000|2022-03-24 11:53:50|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.2|1152.8|2678
1648122840000|2022-03-24 11:54:00|1153.6|1153.2|1154.4|1154|1155.2|1154.8|1153.6|1153.2|8851
1648122850000|2022-03-24 11:54:10|1154.6|1154.2|1154|1153.6|1154.6|1154.2|1154|1153.4|523
1648122860000|2022-03-24 11:54:20|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|0
1648122870000|2022-03-24 11:54:30|1154.2|1153.8|1154.6|1154.2|1154.6|1154.2|1154.2|1153.8|787
1648122880000|2022-03-24 11:54:40|1154.4|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154|2093
1648122890000|2022-03-24 11:54:50|1154.8|1154.4|1155.4|1154.8|1155.6|1155|1154.8|1154.4|1959
1648122900000|2022-03-24 11:55:00|1155.2|1154.6|1154.6|1154.2|1155.2|1154.6|1154.6|1154.2|100
1648122910000|2022-03-24 11:55:10|1154.8|1154.4|1155|1154.6|1155.2|1154.8|1154.8|1154.4|368
1648122920000|2022-03-24 11:55:20|1155.4|1154.8|1155.8|1155.4|1156.2|1155.8|1155.4|1154.8|15193
1648122930000|2022-03-24 11:55:30|1156|1155.2|1155.6|1155.2|1156|1155.2|1155|1154.6|4752
1648122940000|2022-03-24 11:55:40||1155.4||1155.2||1155.4||1155.2|0
1648122950000|2022-03-24 11:55:50|1155.4|1155|1155|1154.6|1155.6|1155|1155|1154.6|1792
1648122960000|2022-03-24 11:56:00|1155.2|1154.8|1155.4|1154.8|1155.4|1154.8|1155.2|1154.8|399
1648122970000|2022-03-24 11:56:10|1155.2|1155|1155.6|1155.2|1155.6|1155.2|1155.2|1155|405
1648122980000|2022-03-24 11:56:20|1155.4|1155|1155.8|1155.4|1156|1155.6|1155.4|1155|5954
1648122990000|2022-03-24 11:56:30|1156|1155.6|1154.8|1154.4|1156.2|1155.8|1154.8|1154.4|7671
1648123000000|2022-03-24 11:56:40|1155|1154.6|1155|1154.4|1155.2|1154.8|1154.8|1154.4|1832
1648123010000|2022-03-24 11:56:50|1154.8||1154.8||1154.8||1154.8||0
1648123020000|2022-03-24 11:57:00|1154.6|1154.2|1154.8|1154.2|1154.8|1154.4|1154.6|1154.2|483
1648123030000|2022-03-24 11:57:10|1155|1154.4|1154.8|1154.2|1155|1154.8|1154.6|1154.2|5434
1648123040000|2022-03-24 11:57:20|1155|1154.4|1155.6|1155|1155.6|1155|1155|1154.4|26
1648123050000|2022-03-24 11:57:30|1155.4|1154.8|1155|1154.4|1155.4|1154.8|1155|1154.4|1345
1648123060000|2022-03-24 11:57:40|1155.2|1154.6|1154.8|1154.4|1155.2|1154.6|1154.6|1154.2|1089
1648123070000|2022-03-24 11:57:50|1154.6|1154.2|1154.8|1154.2|1154.8|1154.2|1154.6|1154.2|0
1648123080000|2022-03-24 11:58:00|1154.6|1154|1154.4|1154|1154.8|1154.2|1154.4|1154|102
1648123090000|2022-03-24 11:58:10|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154.2|0
1648123100000|2022-03-24 11:58:20|1154.8|1154.4|1155|1154.4|1155.2|1154.8|1154.6|1154.4|7723
1648123110000|2022-03-24 11:58:30|1154.8|1154.2|1154.4|1154|1154.8|1154.2|1154.4|1154|115
1648123130000|2022-03-24 11:58:50|1154.6|1154.4|1154.6|1154|1155.2|1154.6|1154.6|1154|8117
1648123140000|2022-03-24 11:59:00|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|1154.6|1154.2|3200
1648123150000|2022-03-24 11:59:10|1154.6||1154.8||1154.8||1154.6||0
1648123160000|2022-03-24 11:59:20|1155|1154.4|1155|1154.4|1155.2|1154.6|1154.8|1154.4|1042
1648123170000|2022-03-24 11:59:30|1155.2|1154.6|1154.8|1154.4|1155.2|1154.6|1154.8|1154.4|1
1648123180000|2022-03-24 11:59:40|1154.6|1154.2|1155|1154.4|1155|1154.4|1154.4|1154.2|1148
1648123190000|2022-03-24 11:59:50|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|0
1648123320000|2022-03-24 12:02:00|1155|1154.2|1154.8|1154.4|1155|1154.4|1154.4|1154|20263
1648123330000|2022-03-24 12:02:10|1155|1154.6|1154.8|1154.4|1155.2|1154.6|1154.8|1154.4|5598
1648123340000|2022-03-24 12:02:20|1155|1154.6|1155|1154.6|1155.2|1154.8|1155|1154.6|1049
1648123350000|2022-03-24 12:02:30|1155.2|1154.8|1156|1155.4|1156.4|1156|1155.2|1154.8|6731
1648123360000|2022-03-24 12:02:40|1155.8|1155.2|1156|1155.4|1156|1155.6|1155.6|1155.2|1216
1648123370000|2022-03-24 12:02:50|1156.2|1155.6|1155.8|1155.4|1156.4|1155.8|1155.8|1155.4|3548
1648123380000|2022-03-24 12:03:00|1155.6|1155.2|1155.8|1155.4|1155.8|1155.6|1155.6|1155|255
1648123390000|2022-03-24 12:03:10|1155.6|1155.2|1155.4|1155|1155.6|1155.4|1155.2|1155|4982
1648123400000|2022-03-24 12:03:20|1155.6|1155.2|1155.2|1154.8|1156|1155.4|1155.2|1154.8|228
1648123410000|2022-03-24 12:03:30|1155.4|1155|1155.4|1155|1155.8|1155.2|1155.4|1155|0
1648123420000|2022-03-24 12:03:40|1155.6|1155.2|1155.8|1155.4|1156|1155.4|1155.6|1155.2|0
1648123430000|2022-03-24 12:03:50|1155.6|1155.2|1155.6|1155|1155.6|1155.2|1155.4|1155|1139
1648123440000|2022-03-24 12:04:00|1155.4|1155.2|1155.8|1155.4|1156|1155.4|1155.4|1155.2|0
1648123450000|2022-03-24 12:04:10|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.2|1155|9100
1648123460000|2022-03-24 12:04:20|1156|1155.6|1155.6|1155|1156|1155.6|1155.4|1155|705
1648123470000|2022-03-24 12:04:30|1155.4|1155.2|1155.4|1155|1155.4|1155.2|1155.4|1155|0
1648123490000|2022-03-24 12:04:50|1155.2|1155.2|1155.4|1155|1155.8|1155.2|1155.2|1155|2265
1648123500000|2022-03-24 12:05:00|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1154.8|1154.4|2002
1648123510000|2022-03-24 12:05:10|1154.8|1154.4|1154.8|1154.6|1154.8|1154.6|1154.8|1154.4|0
1648123520000|2022-03-24 12:05:20|1155|1154.4|1155.2|1154.8|1155.2|1154.8|1155|1154.4|278
1648123530000|2022-03-24 12:05:30|1155|1154.6|1155.2|1154.8|1155.4|1155|1155|1154.6|229
1648123540000|2022-03-24 12:05:40|1155|1155|1155.2|1154.6|1155.2|1155|1155|1154.4|383
1648123550000|2022-03-24 12:05:50|1155|1154.8|1155|1154.4|1155.2|1154.8|1154.8|1154.4|0
1648123560000|2022-03-24 12:06:00|1154.8|1154.6|1155|1154.4|1155|1154.6|1154.8|1154.4|0
1648123570000|2022-03-24 12:06:10|1155.2|1154.6|1155|1154.6|1155.2|1154.6|1155|1154.6|0
1648123580000|2022-03-24 12:06:20|1154.8|1154.4|1154.8|1154.4|1155|1154.4|1154|1153.4|2307
1648123590000|2022-03-24 12:06:30|1155|1154.6|1155|1154.4|1155|1154.6|1154.8|1154.4|1182
1648123600000|2022-03-24 12:06:40|1154.8||1154.8||1155||1154.8||4
1648123610000|2022-03-24 12:06:50|1155||1154.8||1155||1154.8||0
1648123630000|2022-03-24 12:07:10|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.2|1153.6|1146
1648123640000|2022-03-24 12:07:20|1154.2|1153.8|1154|1153.6|1154.4|1153.8|1153.8|1153.4|2000
1648123650000|2022-03-24 12:07:30|1153.8|1153.4|1153.2|1152.8|1153.8|1153.4|1153.2|1152.6|631
1648123660000|2022-03-24 12:07:40|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|259
1648123670000|2022-03-24 12:07:50|1153.2|1152.8|1153.4|1152.8|1153.4|1153|1153.2|1152.8|1092
1648123680000|2022-03-24 12:08:00|1153.6|1153|1153.6|1153.2|1153.8|1153.4|1153.6|1153|616
1648123690000|2022-03-24 12:08:10|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1648123700000|2022-03-24 12:08:20|1153.6|1153.2|1153.6|1153.2|1153.8|1153.4|1153.2|1152.8|9446
1648123710000|2022-03-24 12:08:30|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.2|402
1648123720000|2022-03-24 12:08:40|1154|1153.6|1154.2|1153.8|1154.4|1153.8|1154|1153.6|246
1648123730000|2022-03-24 12:08:50|1154||1154.4||1154.4||1154||0
1648123740000|2022-03-24 12:09:00|1154.2|1153.6|1153.8|1153.2|1154.2|1153.6|1153.6|1153|2102
1648123750000|2022-03-24 12:09:10|1153.6|1153.4|1153.6|1153.2|1153.6|1153.4|1153.6|1153.2|0
1648123780000|2022-03-24 12:09:40|1153.4|1153|1152.8|1152.4|1153.6|1153|1152.8|1152.4|6964
1648123790000|2022-03-24 12:09:50|1153|1152.2|1152.8|1152.2|1153|1152.2|1152.6|1152|0
1648123800000|2022-03-24 12:10:00|1152.6|1152.4|1152.4|1152|1152.8|1152.4|1152.4|1152|0
1648123810000|2022-03-24 12:10:10|1152.6|1152.2|1152.6|1152.4|1153|1152.6|1152.6|1152.2|1542
1648123820000|2022-03-24 12:10:20|1152.4|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152|337
1648123830000|2022-03-24 12:10:30|1152.8|1152.4|1152.8|1152.4|1153|1152.4|1152.8|1152.4|260
1648123840000|2022-03-24 12:10:40|1153|1152.6|1153|1152.8|1153.4|1152.8|1153|1152.6|496
1648123850000|2022-03-24 12:10:50||1152.6||1152.6||1152.8||1152.6|346
1648123860000|2022-03-24 12:11:00|1152.8|1152.4|1152.6|1152.4|1152.8|1152.4|1152.6|1152.4|726
1648123870000|2022-03-24 12:11:10|1152.8|1152.6|1153.4|1152.8|1153.4|1153|1152.8|1152.6|1441
1648123880000|2022-03-24 12:11:20|1153.2|1152.6|1153|1152.6|1153.2|1152.6|1152.8|1152.6|5055
1648123890000|2022-03-24 12:11:30|1152.8||1153||1153||1152.8||246
1648123900000|2022-03-24 12:11:40|1152.8|1152.8|1153.2|1152.8|1153.4|1152.8|1152.8|1152.8|1220
1648123910000|2022-03-24 12:11:50|1153.4|1153.2|1153.2|1152.6|1153.6|1153.2|1153|1152.6|5960
1648123920000|2022-03-24 12:12:00|1153|1152.8|1153|1152.6|1153|1152.8|1153|1152.6|0
1648123930000|2022-03-24 12:12:10|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|884
1648123940000|2022-03-24 12:12:20|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.6|1152.4|217
1648123950000|2022-03-24 12:12:30|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|1008
1648123960000|2022-03-24 12:12:40|1152.2|1152.2|1152.4|1152.2|1152.4|1152.2|1152.2|1152.2|688
1648123970000|2022-03-24 12:12:50|1152.6|1152|1153|1152.8|1153.4|1152.8|1152.6|1152|2286
1648123980000|2022-03-24 12:13:00|1153.2|1152.6|1153.4|1153|1153.4|1153|1153|1152.6|2098
1648123990000|2022-03-24 12:13:10|1153.2|1152.8|1153.4|1152.8|1153.4|1153|1153.2|1152.8|0
1648124000000|2022-03-24 12:13:20|1153.2||1153.2||1153.2||1153.2||1
1648124010000|2022-03-24 12:13:30||1153||1152.8||1153||1152.8|0
1648124020000|2022-03-24 12:13:40|1153.4|1153|1153.2|1152.6|1153.6|1153.2|1153|1152.6|4941
1648124030000|2022-03-24 12:13:50|1153.4|1152.8|1153.2|1152.6|1153.4|1152.8|1153|1152.6|186
1648124040000|2022-03-24 12:14:00|1153|1152.8|1153.4|1152.8|1153.4|1152.8|1153|1152.6|76
1648124050000|2022-03-24 12:14:10|1153.2||1153.2||1153.4||1153.2||0
1648124060000|2022-03-24 12:14:20|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.2|1153|233
1648124080000|2022-03-24 12:14:40|1153.8|1153.4|1154|1153.4|1154.2|1153.6|1153.8|1153.4|594
1648124090000|2022-03-24 12:14:50|1154.2|1153.6|1154.4|1154|1154.6|1154|1154.2|1153.6|0
1648124100000|2022-03-24 12:15:00|1154.6|1153.8|1154|1153.6|1154.6|1154|1154|1153.4|3543
1648124110000|2022-03-24 12:15:10|1154.2|1153.8|1154.4|1153.8|1154.4|1153.8|1154|1153.8|0
1648124120000|2022-03-24 12:15:20||1154||1154||1154||1154|0
1648124130000|2022-03-24 12:15:30|1154.6||1154.4||1154.6||1154.4||0
1648124140000|2022-03-24 12:15:40|1154.2|1153.8|1154|1153.6|1154.4|1154|1154|1153.6|1436
1648124150000|2022-03-24 12:15:50|1153.8|1153.4|1153.8|1153.4|1154|1153.4|1153.8|1153.2|1333
1648124160000|2022-03-24 12:16:00|1154|1153.6|1154|1153.6|1154.4|1153.8|1154|1153.6|22
1648124170000|2022-03-24 12:16:10|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|0
1648124190000|2022-03-24 12:16:30|1154|1153.6|1153.4|1152.8|1154.2|1153.8|1153.2|1152.8|10813
1648124200000|2022-03-24 12:16:40|1153.2|1153|1153.4|1153|1153.8|1153.2|1153.2|1153|1439
1648124210000|2022-03-24 12:16:50|1153.6||1153.6||1153.6||1153.4||0
1648124220000|2022-03-24 12:17:00|1153.4|1153.2|1153.6|1153.2|1153.8|1153.4|1153.2|1153|8341
1648124230000|2022-03-24 12:17:10|1153.8|1153.4|1153.6|1153|1154|1153.4|1153.6|1153|1494
1648124240000|2022-03-24 12:17:20|1153.8|1153.2|1153.2|1152.8|1154|1153.6|1153.2|1152.8|767
1648124250000|2022-03-24 12:17:30|1153.4||1153.2||1153.4||1153.2||0
1648124260000|2022-03-24 12:17:40|1153.4||1153||1153.4||1153||0
1648124270000|2022-03-24 12:17:50|1152.8|1152.6|1153.4|1152.8|1153.4|1152.8|1152.6|1152.2|4807
1648124280000|2022-03-24 12:18:00|1153.2|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|0
1648124290000|2022-03-24 12:18:10|1153.4|1152.6|1153.2|1152.8|1153.4|1152.8|1152.8|1152.4|4437
1648124300000|2022-03-24 12:18:20|1153|1152.6|1153|1152.6|1153|1152.6|1153|1152.4|0
1648124310000|2022-03-24 12:18:30|1152.8|1152.4|1152.8|1152.2|1152.8|1152.4|1152.8|1152.2|0
1648124320000|2022-03-24 12:18:40|1152.6||1152.4||1152.6||1152.4||0
1648124330000|2022-03-24 12:18:50|1152.6|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.4|1338
1648124340000|2022-03-24 12:19:00|1153|1152.6|1153|1152.4|1153.2|1152.8|1152.8|1152.4|3170
1648124350000|2022-03-24 12:19:10|1152.8|1152.2|1152.6|1152.2|1152.8|1152.2|1152.6|1152.2|0
1648124370000|2022-03-24 12:19:30|1152.8|1152.4|1153|1152.6|1153.2|1152.8|1152.6|1152.2|1600
1648124380000|2022-03-24 12:19:40|1153.2|1152.8|1153.4|1152.8|1153.4|1152.8|1153.2|1152.8|26
1648124390000|2022-03-24 12:19:50|1153.6|1153|1152.8|1152.4|1153.6|1153.2|1152.8|1152.4|1983
1648124400000|2022-03-24 12:20:00|1153|1152.6|1153|1152.6|1153.2|1152.6|1152.6|1152.2|16486
1648124410000|2022-03-24 12:20:10|1153.2|1152.8|1153.4|1152.8|1153.4|1153|1153.2|1152.8|12
1648124420000|2022-03-24 12:20:20|1153.2|1153|1152.4|1152|1153.2|1153|1152.2|1152|5806
1648124430000|2022-03-24 12:20:30|1152.2|1152.2|1152.4|1152|1152.6|1152.2|1152.2|1152|0
1648124440000|2022-03-24 12:20:40|1152.2||1152.2||1152.2||1152.2||0
1648124450000|2022-03-24 12:20:50|1152.4||1152.4||1152.4||1152.4||940
1648124460000|2022-03-24 12:21:00|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|321
1648124470000|2022-03-24 12:21:10|1152.2|1152.2|1152.4|1152|1152.6|1152.2|1152.2|1152|0
1648124480000|2022-03-24 12:21:20|1152.6|1152.2|1152.2|1151.8|1152.6|1152.2|1152|1151.6|4186
1648124490000|2022-03-24 12:21:30|1152.4|1152|1152|1151.6|1152.6|1152.2|1152|1151.6|448
1648124500000|2022-03-24 12:21:40|1152.2|1152|1152.2|1152|1152.6|1152|1152|1151.8|5470
1648124510000|2022-03-24 12:21:50|1152|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|1124
1648124520000|2022-03-24 12:22:00|1151.8|1151.4|1152.2|1151.6|1152.2|1151.8|1151.6|1151.2|179
1648124530000|2022-03-24 12:22:10|1152|1151.8|1152.2|1151.8|1152.4|1151.8|1152|1151.6|52
1648124540000|2022-03-24 12:22:20|1152|1151.6|1152.6|1152|1152.6|1152.2|1152|1151.6|619
1648124550000|2022-03-24 12:22:30|1152.4|1152.2|1152.6|1152.2|1152.8|1152.4|1152.4|1152.2|2760
1648124560000|2022-03-24 12:22:40|1152.4|1152|1152.4|1152|1152.6|1152.2|1152.4|1152|23
1648124570000|2022-03-24 12:22:50|1152.2||1152.6||1152.6||1152.2||0
1648124580000|2022-03-24 12:23:00|1152.8|1152.2|1152.6|1152.2|1152.8|1152.4|1152.4|1152|208
1648124590000|2022-03-24 12:23:10|1152.8||1152.6||1152.8||1152.6||0
1648124600000|2022-03-24 12:23:20|1152.4|1152|1152.4|1152|1152.6|1152|1152.4|1152|980
1648124610000|2022-03-24 12:23:30|1152.2|1151.8|1152.4|1152|1152.6|1152|1152.2|1151.6|950
1648124620000|2022-03-24 12:23:40|1152.6|1152.2|1152.8|1152.4|1153|1152.6|1152.4|1152.2|4280
1648124630000|2022-03-24 12:23:50|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|0
1648124640000|2022-03-24 12:24:00|1152.6|1152.2|1153|1152.6|1153|1152.6|1152|1151.6|12982
1648124650000|2022-03-24 12:24:10|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.4|1797
1648124660000|2022-03-24 12:24:20|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.4|0
1648124670000|2022-03-24 12:24:30|1152.6|1152.6|1152.6|1152.4|1152.8|1152.6|1152.6|1152.4|515
1648124680000|2022-03-24 12:24:40|1152.4|1152.2|1152.2|1151.6|1152.6|1152.2|1152|1151.6|1872
1648124690000|2022-03-24 12:24:50|1152|1151.4|1151.8|1151.4|1152.2|1151.4|1151.6|1151.2|515
1648124700000|2022-03-24 12:25:00|1151.6|1151.2|1152|1151.6|1152.2|1151.8|1151.4|1151|3144
1648124710000|2022-03-24 12:25:10|1151.8||1152||1152||1151.8||0
1648124720000|2022-03-24 12:25:20|1152.2|1151.8|1152.6|1152.2|1152.8|1152.2|1152.2|1151.8|1181
1648124730000|2022-03-24 12:25:30|1152.8|1152.4|1153.2|1152.6|1153.2|1152.8|1152.6|1152.2|0
1648124740000|2022-03-24 12:25:40|1153|1152.8|1153.6|1153.2|1153.8|1153.2|1153|1152.8|0
1648124750000|2022-03-24 12:25:50|1153.4|1153|1153|1152.6|1153.6|1153|1152.6|1152.4|11476
1648124760000|2022-03-24 12:26:00|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|2133
1648124770000|2022-03-24 12:26:10|1152.8|1152.8|1153.2|1152.8|1153.2|1152.8|1152.8|1152.8|41
1648124780000|2022-03-24 12:26:20|1153.4|1153|1153.4|1153|1153.4|1153|1153|1152.8|2411
1648124800000|2022-03-24 12:26:40|1153.6|1153.2|1153.8|1153.2|1153.8|1153.2|1153.6|1153.2|649
1648124810000|2022-03-24 12:26:50|1154|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|0
1648124830000|2022-03-24 12:27:10|1154.2|1153.8|1154.4|1153.8|1154.6|1154|1154|1153.6|1497
1648124840000|2022-03-24 12:27:20|1154.2|1153.6|1154.8|1154.4|1154.8|1154.4|1154.2|1153.6|849
1648124850000|2022-03-24 12:27:30|1154.6|1154.2|1154.8|1154.4|1154.8|1154.4|1154.6|1154|1484
1648124860000|2022-03-24 12:27:40|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.4|1154|0
1648124870000|2022-03-24 12:27:50|1154.2|1153.8|1154|1153.6|1154.4|1153.8|1154|1153.6|1124
1648124880000|2022-03-24 12:28:00|1153.8|1153.4|1154.2|1153.8|1154.2|1153.8|1153.8|1153.2|2008
1648124910000|2022-03-24 12:28:30|1154.4|1154.2|1154.4|1154|1154.6|1154.2|1153.8|1153.4|10535
1648124920000|2022-03-24 12:28:40|1154.6|1154.2|1154.8|1154.2|1154.8|1154.2|1154.6|1154.2|1368
1648124940000|2022-03-24 12:29:00|1155|1154.4|1155.2|1154.6|1155.2|1154.6|1155|1154.4|0
1648124950000|2022-03-24 12:29:10|1155.4|1154.8|1155.4|1155|1156|1155.4|1155.4|1154.8|3654
1648124960000|2022-03-24 12:29:20|1155.2|1154.8|1155.2|1154.8|1155.4|1154.8|1155.2|1154.6|1509
1648124970000|2022-03-24 12:29:30|1155|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.6|0
1648124980000|2022-03-24 12:29:40|1154.8|1154.4|1154.6|1154|1154.8|1154.4|1154.6|1154|985
1648124990000|2022-03-24 12:29:50|1154.4||1154.6||1154.6||1154.4||0
1648125000000|2022-03-24 12:30:00||1153.8||1153.8||1153.8||1153.8|0
1648125020000|2022-03-24 12:30:20|1154.2|1153.6|1154|1153.6|1154.8|1154.4|1154|1153.6|2342
1648125030000|2022-03-24 12:30:30|1153.8|1153.4|1154|1153.6|1154.2|1153.6|1153.8|1153.4|440
1648125040000|2022-03-24 12:30:40|1154.2||1154.2||1154.2||1154||1
1648125050000|2022-03-24 12:30:50|1154.4|1153.8|1154.4|1154|1154.4|1154|1154.4|1153.8|42
1648125060000|2022-03-24 12:31:00|1154.6|1154.2|1154.8|1154.2|1154.8|1154.4|1154.6|1154.2|345
1648125070000|2022-03-24 12:31:10|1154.6|1154|1154|1153.4|1154.6|1154|1153.8|1153.4|3006
1648125080000|2022-03-24 12:31:20|1154.2|1153.6|1153.6|1153.2|1154.4|1153.8|1153.6|1153.2|3853
1648125090000|2022-03-24 12:31:30|1153.4|1153|1153.8|1153.4|1153.8|1153.4|1153.4|1152.8|1430
1648125100000|2022-03-24 12:31:40|1154|1153.6|1154.2|1153.8|1154.4|1153.8|1154|1153.6|264
1648125110000|2022-03-24 12:31:50|1154.4|1154|1154.4|1154|1154.6|1154|1154.4|1153.8|0
1648125120000|2022-03-24 12:32:00|1154.2|1153.8|1154.6|1154.2|1154.6|1154.2|1154|1153.6|1538
1648125130000|2022-03-24 12:32:10|1154.8|1154.4|1154.6|1154.2|1155.2|1154.6|1154.4|1154|2885
1648125140000|2022-03-24 12:32:20|1154.8|1154.4|1154.8|1154.4|1155|1154.4|1154.8|1154.4|0
1648125150000|2022-03-24 12:32:30|1155|1154.6|1155.2|1154.6|1155.4|1154.8|1155|1154.6|0
1648125160000|2022-03-24 12:32:40|1155|1154.4|1154.8|1154.2|1155|1154.4|1154.6|1154.2|751
1648125170000|2022-03-24 12:32:50|1154.6|1154|1154.8|1154.2|1154.8|1154.2|1154.4|1154|635
1648125180000|2022-03-24 12:33:00|1154.6||1154.8||1154.8||1154.6||0
1648125190000|2022-03-24 12:33:10|1155|1154.4|1155.2|1154.8|1155.2|1154.8|1154.8|1154.4|1190
1648125200000|2022-03-24 12:33:20|1155|1154.6|1155.2|1154.6|1155.2|1154.6|1155|1154.6|0
1648125210000|2022-03-24 12:33:30|1155.4|1154.8|1155.2|1155|1155.4|1155|1155.2|1154.8|0
1648125220000|2022-03-24 12:33:40|1155.4|1155.2|1155.4|1155|1155.6|1155.2|1155.2|1155|1539
1648125230000|2022-03-24 12:33:50|1155.2|1154.8|1155.6|1155|1155.6|1155.2|1155.2|1154.8|2716
1648125240000|2022-03-24 12:34:00|1155.4|1155.2|1155.8|1155.2|1156|1155.4|1155.4|1155.2|798
1648125250000|2022-03-24 12:34:10||1155.4||1155.2||1155.4||1155.2|0
1648125260000|2022-03-24 12:34:20|1155.6|1155.4|1155.6|1155.2|1155.6|1155.4|1155.6|1155.2|0
1648125270000|2022-03-24 12:34:30|1155.4|1155|1155.4|1155|1155.6|1155.2|1155.4|1155|4594
1648125290000|2022-03-24 12:34:50|1155.6|1155.2|1155.4|1154.8|1155.8|1155.4|1155.2|1154.8|6434
1648125300000|2022-03-24 12:35:00|1155.2|1155|1155.4|1154.8|1155.4|1155|1155.2|1154.8|0
1648125310000|2022-03-24 12:35:10|1155.6|1155|1155.6|1155.2|1155.6|1155.2|1155.6|1155|213
1648125320000|2022-03-24 12:35:20|1155.4|1155|1155.4|1154.8|1155.4|1155|1155.2|1154.8|0
1648125330000|2022-03-24 12:35:30|1155.2|1154.6|1154.8|1154.2|1155.2|1154.8|1154.6|1154.2|752
1648125340000|2022-03-24 12:35:40|1155|1154.4|1154.8|1154.2|1155|1154.6|1154.6|1154.2|0
1648125350000|2022-03-24 12:35:50|1154.6||1154.6||1154.6||1154.4||41
1648125360000|2022-03-24 12:36:00|1154.4|1154|1154.4|1153.8|1154.4|1154|1154|1153.6|2004
1648125370000|2022-03-24 12:36:10|1154.2|1153.6|1154.2|1153.6|1154.2|1153.8|1153.8|1153.4|1257
1648125390000|2022-03-24 12:36:30|1154.4|1153.8|1154|1153.4|1154.4|1154|1153.6|1153.2|670
1648125400000|2022-03-24 12:36:40|1153.8||1153.8||1154||1153.8||0
1648125410000|2022-03-24 12:36:50|1154|1153.6|1154.2|1153.6|1154.2|1153.6|1154|1153.6|800
1648125420000|2022-03-24 12:37:00|1154|1153.4|1154.2|1153.6|1154.2|1153.8|1153.8|1153.4|7246
1648125430000|2022-03-24 12:37:10|1153.8|1153.8|1154.2|1153.6|1154.2|1153.8|1153.8|1153.6|483
1648125440000|2022-03-24 12:37:20|1154.4|1153.8|1154.2|1153.6|1154.4|1153.8|1154|1153.6|355
1648125450000|2022-03-24 12:37:30|1154||1154||1154||1154||0
1648125460000|2022-03-24 12:37:40|1153.8|1153.4|1153.6|1153|1154|1153.4|1153.4|1152.8|873
1648125470000|2022-03-24 12:37:50|1153.4|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|756
1648125480000|2022-03-24 12:38:00|1153.2|1152.8|1153.4|1153|1153.4|1153|1153.2|1152.8|969
1648125490000|2022-03-24 12:38:10|1153.6|1153.2|1154.2|1153.8|1154.2|1153.8|1153.6|1153.2|197
1648125500000|2022-03-24 12:38:20|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|0
1648125510000|2022-03-24 12:38:30|1154.4|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|0
1648125520000|2022-03-24 12:38:40|1154.4|1154|1154.2|1153.8|1154.6|1154|1154.2|1153.8|1048
1648125540000|2022-03-24 12:39:00|||||||||74
1648125550000|2022-03-24 12:39:10|1154.4|1154.2|1154.8|1154.2|1155|1154.6|1154.4|1154.2|8850
1648125560000|2022-03-24 12:39:20|1154.6|1154|1154.4|1154|1154.6|1154|1154.4|1154|747
1648125570000|2022-03-24 12:39:30|1154.2|1153.8|1153.8|1153.6|1154.2|1153.8|1153.8|1153.6|2718
1648125580000|2022-03-24 12:39:40|1153.6|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|1081
1648125590000|2022-03-24 12:39:50||1153||1153.2||1153.2||1153|0
1648125600000|2022-03-24 12:40:00||1153||1153.2||1153.2||1153|0
1648125610000|2022-03-24 12:40:10|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|370
1648125620000|2022-03-24 12:40:20|1153.6|1153.2|1153.4|1153|1153.8|1153.4|1153.4|1153|2328
1648125630000|2022-03-24 12:40:30|1153.6|1153.2|1153.6|1153.2|1153.8|1153.4|1153.6|1153|600
1648125640000|2022-03-24 12:40:40|1153.4|1153|1153.6|1153|1153.6|1153|1153.4|1153|1055
1648125650000|2022-03-24 12:40:50|1153.8|1153.2|1153.8|1153.4|1153.8|1153.4|1153.8|1153|758
1648125660000|2022-03-24 12:41:00|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|0
1648125670000|2022-03-24 12:41:10|1154|1153.6|1154.4|1154|1154.4|1154|1154|1153.4|2127
1648125680000|2022-03-24 12:41:20|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|2572
1648125690000|2022-03-24 12:41:30|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|571
1648125720000|2022-03-24 12:42:00|1154.2|1154.2|1154.2|1153.8|1154.4|1154.2|1154.2|1153.8|2210
1648125750000|2022-03-24 12:42:30|1154.4|1154|1153.8|1153.4|1154.4|1154|1153.8|1153.4|6418
1648125760000|2022-03-24 12:42:40|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|310
1648125770000|2022-03-24 12:42:50|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|2194
1648125780000|2022-03-24 12:43:00|1153.8|1153.4|1153.8|1153.2|1153.8|1153.4|1153.6|1153.2|827
1648125790000|2022-03-24 12:43:10|1154|1153.4|1154|1153.8|1154|1153.8|1153.8|1153.4|587
1648125800000|2022-03-24 12:43:20|1154.2|1153.6|1154.4|1154|1154.4|1154|1154.2|1153.6|36
1648125810000|2022-03-24 12:43:30|1154.6|1154.2|1154.4|1154.2|1154.8|1154.2|1154.4|1154.2|1715
1648125830000|2022-03-24 12:43:50|1154.2|1154|1154.2|1153.8|1154.4|1154|1154|1153.6|2613
1648125840000|2022-03-24 12:44:00|1154.4|1154|1154.2|1153.8|1154.4|1154.2|1154.2|1153.8|789
1648125850000|2022-03-24 12:44:10|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|1199
1648125860000|2022-03-24 12:44:20|1154|1153.6|1154|1153.6|1154.2|1153.8|1153.8|1153.6|180
1648125870000|2022-03-24 12:44:30|1154.2|1153.8|1154.6|1154.2|1154.6|1154.2|1154|1153.8|7773
1648125880000|2022-03-24 12:44:40|1154.8|1154.4|1155.2|1154.6|1155.2|1154.8|1154.6|1154.2|0
1648125890000|2022-03-24 12:44:50|1155|1154.4|1154.8|1154.4|1155|1154.4|1154.8|1154.4|379
1648125900000|2022-03-24 12:45:00|1155|1154.2|1154.6|1154.2|1155|1154.2|1154.4|1153.8|1007
1648125910000|2022-03-24 12:45:10|1154.8|1154|1154.6|1154.2|1154.8|1154.2|1154.2|1153.8|750
1648125920000|2022-03-24 12:45:20|1154.4|1154|1154|1153.6|1154.6|1154|1154|1153.6|3441
1648125930000|2022-03-24 12:45:30|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154|1153.8|0
1648125940000|2022-03-24 12:45:40|1154.4|1153.6|1154|1153.6|1154.4|1153.6|1154|1153.6|0
1648125950000|2022-03-24 12:45:50|1154.2|1153.8|1154.6|1154.2|1154.8|1154.4|1154.2|1153.8|9829
1648125960000|2022-03-24 12:46:00|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.4|1154|744
1648125970000|2022-03-24 12:46:10|1154.4|1154|1154.4|1154|1154.6|1154.2|1154.4|1153.8|1500
1648125980000|2022-03-24 12:46:20|1154.2|1153.8|1154.4|1153.8|1154.4|1153.8|1154|1153.6|0
1648125990000|2022-03-24 12:46:30|1154.2|1153.6|1154.6|1154|1154.6|1154.2|1154|1153.6|0
1648126000000|2022-03-24 12:46:40|1154.4|1153.8|1154.4|1154|1154.8|1154.2|1154.2|1153.8|0
1648126010000|2022-03-24 12:46:50|1154.6|1153.8|1154|1153.6|1154.8|1154.2|1154|1153.6|973
1648126020000|2022-03-24 12:47:00|1153.8|1153.4|1154.4|1153.8|1154.4|1154|1153.8|1153.4|7338
1648126030000|2022-03-24 12:47:10|1154.2|1153.6|1154|1153.4|1154.4|1153.6|1153.8|1153.4|383
1648126040000|2022-03-24 12:47:20|1153.8|1153.2|1153.8|1153.4|1154|1153.4|1153.4|1153|767
1648126050000|2022-03-24 12:47:30|1153.6|1153.2|1153.2|1152.8|1153.8|1153.2|1153.2|1152.6|1176
1648126060000|2022-03-24 12:47:40|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|0
1648126070000|2022-03-24 12:47:50|1153.2|1152.8|1153.6|1153|1153.6|1153|1153.2|1152.6|2119
1648126080000|2022-03-24 12:48:00|1153.4|1152.8|1153.6|1153.2|1153.6|1153.2|1153.2|1152.8|2221
1648126090000|2022-03-24 12:48:10|1153.8|1153|1153.6|1153.2|1154.2|1153.6|1153.6|1153|3329
1648126100000|2022-03-24 12:48:20|1153.4|1153|1153.6|1153|1153.6|1153.2|1153|1152.6|186
1648126110000|2022-03-24 12:48:30|1153.4|1153.2|1152.8|1152.4|1153.8|1153.2|1152.8|1152.4|2853
1648126120000|2022-03-24 12:48:40|1152.6|1152.2|1152.6|1152|1152.8|1152.2|1152.4|1152|1765
1648126130000|2022-03-24 12:48:50|1152.4|1152.2|1152.6|1152.4|1152.8|1152.4|1152.4|1151.8|0
1648126140000|2022-03-24 12:49:00|1152.8|1152.2|1152.2|1151.8|1152.8|1152.4|1152|1151.6|14978
1648126150000|2022-03-24 12:49:10|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1152|0
1648126160000|2022-03-24 12:49:20|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|284
1648126170000|2022-03-24 12:49:30|1152.4|1152|1152.2|1151.6|1152.4|1152|1152.2|1151.6|1113
1648126180000|2022-03-24 12:49:40|1152|1151.8|1152.4|1152|1152.4|1152|1152|1151.8|591
1648126190000|2022-03-24 12:49:50|1152.6||1152.4||1152.6||1152.4||0
1648126200000|2022-03-24 12:50:00|1152.6|1152.2|1152.6|1152.2|1153|1152.6|1152.6|1152.2|3038
1648126210000|2022-03-24 12:50:10|1152.8|1152.4|1153.2|1152.8|1153.4|1153|1152.8|1152.4|0
1648126220000|2022-03-24 12:50:20|1153|1152.6|1153.4|1153|1153.4|1153|1152.8|1152.4|3324
1648126230000|2022-03-24 12:50:30|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1648126240000|2022-03-24 12:50:40|1153.4|1153|1153.6|1153.2|1153.8|1153.2|1153.4|1153|0
1648126250000|2022-03-24 12:50:50|1153.8||1153.6||1153.8||1153.6||0
1648126260000|2022-03-24 12:51:00|1153.4||1153.6||1153.6||1153.4||585
1648126270000|2022-03-24 12:51:10|1153.4|1153|1153|1152.6|1153.4|1153|1153|1152.6|3505
1648126280000|2022-03-24 12:51:20|1152.8|1152.4|1153|1152.6|1153.2|1152.8|1152.8|1152.4|585
1648126290000|2022-03-24 12:51:30|1153.2|1152.8|1153.4|1152.8|1153.4|1153|1153.2|1152.8|0
1648126300000|2022-03-24 12:51:40|1153.6|1153|1153.8|1153.4|1154|1153.6|1153.6|1153|427
1648126310000|2022-03-24 12:51:50|1154||1154||1154||1153.6||0
1648126320000|2022-03-24 12:52:00|1153.8|1153.6|1153.6|1153.2|1154|1153.6|1153.4|1153|2754
1648126330000|2022-03-24 12:52:10|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.2|0
1648126340000|2022-03-24 12:52:20|1154|1153.2|1153.2|1152.8|1154|1153.4|1153.2|1152.8|2995
1648126350000|2022-03-24 12:52:30|1153.4|1152.6|1153|1152.6|1153.4|1152.6|1153|1152.6|696
1648126370000|2022-03-24 12:52:50|1153.2|1152.8|1153.2|1152.8|1153.4|1152.8|1153.2|1152.8|641
1648126380000|2022-03-24 12:53:00|1153.4||1153.2||1153.4||1153.2||0
1648126400000|2022-03-24 12:53:20|1153.4|1153|1153.2|1152.6|1153.4|1153.2|1153|1152.6|1051
1648126410000|2022-03-24 12:53:30|1153.4|1152.8|1153.4|1152.8|1153.4|1152.8|1153.2|1152.8|0
1648126420000|2022-03-24 12:53:40|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|0
1648126430000|2022-03-24 12:53:50|1153.6|1153.2|1153.4|1153|1154|1153.4|1153.4|1153|1412
1648126440000|2022-03-24 12:54:00|1153.2|1152.8|1153.4|1152.8|1153.4|1153|1153|1152.8|5309
1648126450000|2022-03-24 12:54:10|1153.6|1153|1153.2|1152.6|1153.6|1153.2|1153.2|1152.6|364
1648126460000|2022-03-24 12:54:20|1153|1152.8|1152.8|1152.6|1153|1152.8|1152.8|1152.6|0
1648126470000|2022-03-24 12:54:30||1152.4||1152.4||1152.4||1152.4|98
1648126480000|2022-03-24 12:54:40|1152.6|1152.8|1153.2|1152.8|1153.4|1153|1152.6|1152.8|8830
1648126490000|2022-03-24 12:54:50|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.4|1152|5892
1648126500000|2022-03-24 12:55:00||1152||1152||1152.2||1152|0
1648126510000|2022-03-24 12:55:10|1152.8|1152.2|1153.6|1153|1153.6|1153.2|1152.8|1152.2|492
1648126520000|2022-03-24 12:55:20|1153.4|1153.2|1153.6|1153.2|1153.8|1153.2|1153.4|1153|0
1648126530000|2022-03-24 12:55:30|1153.4|1153|1153.6|1153|1153.6|1153|1153.4|1153|0
1648126540000|2022-03-24 12:55:40|1153.4|1152.8|1153.2|1152.8|1153.6|1152.8|1153.2|1152.8|1444
1648126550000|2022-03-24 12:55:50|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1153|1152.6|18
1648126560000|2022-03-24 12:56:00|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.8|1152.4|837
1648126570000|2022-03-24 12:56:10|1153|1152.6|1152.8|1152.4|1153.2|1152.6|1152.6|1152.2|1595
1648126580000|2022-03-24 12:56:20|1153|1152.6|1152.8|1152.4|1153.2|1152.6|1152.8|1152.4|0
1648126610000|2022-03-24 12:56:50|1152.6|1152.6|1153|1152.6|1153|1152.6|1152.6|1152.6|1321
1648126620000|2022-03-24 12:57:00|1152.8|1152.4|1153|1152.4|1153|1152.6|1152.8|1152.4|1744
1648126630000|2022-03-24 12:57:10|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.6|1152.4|0
1648126640000|2022-03-24 12:57:20|1152.6|1152.2|1152.4|1152|1152.8|1152.4|1152.4|1152|1718
1648126650000|2022-03-24 12:57:30|1152.2||1152.4||1152.6||1152.2||0
1648126660000|2022-03-24 12:57:40|1152.2||1152.4||1152.4||1152.2||36
1648126670000|2022-03-24 12:57:50|1152.2||1152.4||1152.4||1152.2||0
1648126680000|2022-03-24 12:58:00|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.6|453
1648126690000|2022-03-24 12:58:10|1152.4|1152|1152.4|1151.8|1152.4|1152|1152|1151.8|146
1648126700000|2022-03-24 12:58:20|1152.2|1151.6|1151.8|1151.4|1152.2|1151.6|1151.8|1151.4|687
1648126710000|2022-03-24 12:58:30|1151.6|1151.2|1152|1151.4|1152|1151.6|1151.6|1151.2|0
1648126720000|2022-03-24 12:58:40|1151.8|1151.2|1151.4|1151|1152|1151.2|1151.4|1151|2462
1648126730000|2022-03-24 12:58:50|1151.6|1151.2|1151.8|1151.2|1151.8|1151.2|1151.6|1151.2|4206
1648126740000|2022-03-24 12:59:00|1151.6|1151.4|1151.8|1151.4|1152|1151.4|1151.6|1151.2|1182
1648126750000|2022-03-24 12:59:10|1152|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.6|1000
1648126760000|2022-03-24 12:59:20|1151.8|1151.4|1151.8|1151.4|1152|1151.4|1151.8|1151.4|600
1648126770000|2022-03-24 12:59:30|1152||1151.8||1152||1151.8||0
1648126780000|2022-03-24 12:59:40|1152|1151.6|1152|1151.6|1152.4|1151.8|1152|1151.6|314
1648126800000|2022-03-24 13:00:00|1151.8|1151.4|1151.4|1151|1151.8|1151.4|1151.4|1151|5005
1648126810000|2022-03-24 13:00:10|1151.6|1151.2|1152|1151.6|1152|1151.6|1151.6|1151.2|290
1648126820000|2022-03-24 13:00:20|1151.8|1151.4|1152|1151.4|1152|1151.6|1151.6|1151|1187
1648126830000|2022-03-24 13:00:30|1151.8|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|0
1648126840000|2022-03-24 13:00:40|1151.6||1151.6||1151.8||1151.6||0
1648126850000|2022-03-24 13:00:50||1151.2||1151.2||1151.4||1151|0
1648126870000|2022-03-24 13:01:10|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|2112
1648126880000|2022-03-24 13:01:20|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.6|1151.2|1821
1648126890000|2022-03-24 13:01:30|1152|1151.6|1152|1151.8|1152.2|1151.8|1152|1151.6|356
1648126900000|2022-03-24 13:01:40|1152.2||1152||1152.2||1152||578
1648126920000|2022-03-24 13:02:00|1152.2|1152|1152.4|1151.8|1152.6|1152.2|1152.2|1151.8|310
1648126930000|2022-03-24 13:02:10|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1152|1600
1648126940000|2022-03-24 13:02:20|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|472
1648126950000|2022-03-24 13:02:30|1152.6|1152.2|1152.6|1152.2|1152.8|1152.2|1152.4|1152.2|1639
1648126970000|2022-03-24 13:02:50|1152.4|1152|1151.8|1151.4|1152.4|1152|1151.8|1151.4|1093
1648126980000|2022-03-24 13:03:00|1152|1151.2|1151.4|1151|1152|1151.4|1151.4|1151|0
1648126990000|2022-03-24 13:03:10|1151.6|1151.2|1151.4|1151|1151.8|1151.2|1151.2|1151|643
1648127000000|2022-03-24 13:03:20|1151.6||1151.4||1151.6||1151.4||0
1648127010000|2022-03-24 13:03:30|1151.2|1150.8|1151.2|1150.8|1151.4|1150.8|1151|1150.6|499
1648127020000|2022-03-24 13:03:40|1151.4|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|0
1648127030000|2022-03-24 13:03:50|1151|1150.6|1150.6|1150.4|1151|1150.6|1150.4|1150|100
1648127040000|2022-03-24 13:04:00|1150.8|1150.2|1150.8|1150.4|1151.2|1150.8|1150.8|1150.2|1154
1648127060000|2022-03-24 13:04:20|1150.6|1150.2|1151.2|1150.6|1151.2|1150.8|1150.6|1150.2|562
1648127070000|2022-03-24 13:04:30|1151||1151||1151||1151||0
1648127080000|2022-03-24 13:04:40|1151.2|1150.8|1151.6|1151|1151.8|1151.2|1151.2|1150.8|197
1648127090000|2022-03-24 13:04:50|1151.4|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|0
1648127100000|2022-03-24 13:05:00|1151.2|1150.8|1150.6|1150.4|1151.2|1150.8|1150.4|1150|1995
1648127110000|2022-03-24 13:05:10|1150.4|1150.2|1150.8|1150.4|1150.8|1150.4|1150.4|1150|1399
1648127120000|2022-03-24 13:05:20|1151|1150.6|1151.4|1151|1151.4|1151|1151|1150.4|497
1648127130000|2022-03-24 13:05:30|1151.2|1150.8|1151.4|1151|1151.6|1151.2|1151.2|1150.8|509
1648127140000|2022-03-24 13:05:40|1151.2|1150.8|1151.2|1150.6|1151.2|1150.8|1151|1150.6|1538
1648127150000|2022-03-24 13:05:50|1151|1150.8|1151.4|1151|1151.4|1151.2|1151|1150.8|4226
1648127160000|2022-03-24 13:06:00|1151.6|1151.2|1151|1150.6|1151.8|1151.4|1151|1150.6|2166
1648127170000|2022-03-24 13:06:10|1151.2|1150.8|1151.2|1150.6|1151.2|1150.8|1151.2|1150.6|0
1648127180000|2022-03-24 13:06:20|1151|1150.8|1151.2|1150.6|1151.2|1150.8|1151|1150.6|0
1648127190000|2022-03-24 13:06:30|1151.4|1150.8|1151.6|1151.2|1151.6|1151.2|1151.4|1150.8|0
1648127210000|2022-03-24 13:06:50|1151.8|1151.4|1151.6|1151.2|1152|1151.4|1151.6|1151.2|359
1648127220000|2022-03-24 13:07:00|1151.4|1151|1151.4|1151.2|1151.6|1151.2|1151.4|1150.8|539
1648127230000|2022-03-24 13:07:10|1151.6|1151|1151.6|1151.2|1151.6|1151.2|1151.2|1150.8|1136
1648127240000|2022-03-24 13:07:20|1151.4|1151|1151.6|1151|1151.6|1151|1151.2|1150.8|0
1648127250000|2022-03-24 13:07:30|1151.8|1151.2|1151.6|1151.2|1151.8|1151.2|1151.6|1151.2|0
1648127260000|2022-03-24 13:07:40|1151.4|1151|1151.4|1151|1151.6|1151|1151.2|1150.8|1989
1648127270000|2022-03-24 13:07:50|1151.6|1150.8|1150.6|1150.4|1151.6|1150.8|1150.4|1150|11592
1648127280000|2022-03-24 13:08:00|1150.8|1150.6|1151.6|1151.2|1151.8|1151.2|1150.8|1150.6|1166
1648127290000|2022-03-24 13:08:10|1151.4|1151|1151.6|1151|1151.6|1151.2|1151.2|1151|760
1648127300000|2022-03-24 13:08:20|1151.4||1151.4||1151.6||1151.4||0
1648127310000|2022-03-24 13:08:30|1151.2|1150.8|1151|1150.6|1151.4|1150.8|1151|1150.6|151
1648127320000|2022-03-24 13:08:40|1151.2|1150.8|1150.6|1150.2|1151.2|1150.8|1150.4|1150.2|0
1648127330000|2022-03-24 13:08:50|1150.4|1150.4|1151|1150.6|1151|1150.6|1150.4|1150.2|269
1648127340000|2022-03-24 13:09:00|1151.2|1150.4|1151|1150.4|1151.2|1150.6|1150.8|1150.4|0
1648127350000|2022-03-24 13:09:10|1150.8|1150.6|1151|1150.6|1151.4|1150.8|1150.8|1150.6|1048
1648127360000|2022-03-24 13:09:20|1151.2|1150.8|1151.2|1150.8|1151.4|1150.8|1151|1150.8|0
1648127370000|2022-03-24 13:09:30|1151|1150.6|1151|1150.6|1151.4|1151|1151|1150.6|2106
1648127380000|2022-03-24 13:09:40|1150.8|1150.4|1150.6|1150.2|1151|1150.6|1150.6|1150.2|383
1648127390000|2022-03-24 13:09:50|1150.8|1150.4|1150.6|1150.2|1151|1150.6|1150.4|1150.2|871
1648127400000|2022-03-24 13:10:00|1150.4|1150|1150.4|1150|1150.6|1150|1150.4|1150|176
1648127410000|2022-03-24 13:10:10|1150.2|1149.8|1150.8|1150.2|1150.8|1150.4|1150|1149.8|7551
1648127420000|2022-03-24 13:10:20|1150.6||1150.6||1150.6||1150.6||0
1648127430000|2022-03-24 13:10:30|1150.4||1150.6||1150.6||1150.4||0
1648127440000|2022-03-24 13:10:40|1150.8||1150.8||1150.8||1150.8||0
1648127450000|2022-03-24 13:10:50|1150.6||1150.6||1150.8||1150.6||0
1648127460000|2022-03-24 13:11:00|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|210
1648127470000|2022-03-24 13:11:10|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|2119
1648127480000|2022-03-24 13:11:20|1150.4|1150|1150|1149.6|1150.4|1150|1150|1149.6|1159
1648127490000|2022-03-24 13:11:30|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149.4|1149|586
1648127500000|2022-03-24 13:11:40|1149.4|1149|1150.2|1149.8|1150.2|1149.8|1149.4|1149|2785
1648127510000|2022-03-24 13:11:50|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.6|0
1648127520000|2022-03-24 13:12:00|1150.2|1149.8|1150.2|1149.8|1150.6|1150.2|1150|1149.6|10570
1648127530000|2022-03-24 13:12:10|1150|1149.6|1150|1149.6|1150.2|1149.6|1150|1149.6|0
1648127540000|2022-03-24 13:12:20|1150.2|1149.8|1150.4|1150|1150.8|1150.2|1150.2|1149.8|255
1648127550000|2022-03-24 13:12:30|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1149.8|1149.4|0
1648127560000|2022-03-24 13:12:40|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1150|1149.6|0
1648127570000|2022-03-24 13:12:50|1149.8||1150||1150||1149.8||190
1648127580000|2022-03-24 13:13:00|1150.2|1149.8|1150.4|1149.8|1150.8|1150.4|1150.2|1149.6|5260
1648127590000|2022-03-24 13:13:10|1150.2|1150|1150.2|1149.6|1150.2|1150|1150|1149.6|0
1648127600000|2022-03-24 13:13:20|1150|1149.8|1150.2|1149.6|1150.2|1149.8|1150|1149.6|1483
1648127610000|2022-03-24 13:13:30|1150|1149.4|1149.8|1149.4|1150|1149.4|1149.8|1149.4|0
1648127620000|2022-03-24 13:13:40|1150|1149.6|1149.2|1148.6|1150|1149.6|1149|1148.6|905
1648127630000|2022-03-24 13:13:50|1149.4|1148.8|1149.4|1149|1149.4|1149|1149.2|1148.8|12659
1648127640000|2022-03-24 13:14:00||1149.2||1149||1149.2||1149|0
1648127650000|2022-03-24 13:14:10|1149.6|1149.2|1150|1149.6|1150.2|1149.6|1149.6|1149.2|455
1648127660000|2022-03-24 13:14:20|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1887
1648127680000|2022-03-24 13:14:40|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1
1648127690000|2022-03-24 13:14:50|1149.4|1149|1149.4|1149|1149.4|1149|1149.4|1149|1243
1648127700000|2022-03-24 13:15:00|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.4|1149|1227
1648127710000|2022-03-24 13:15:10|1150|1149.6|1150|1149.6|1150|1149.6|1150|1149.6|60
1648127720000|2022-03-24 13:15:20|1149.8|1149.4|1149.8|1149.2|1149.8|1149.4|1149.6|1149|0
1648127730000|2022-03-24 13:15:30|1150|1149.4|1150|1149.6|1150.4|1149.8|1150|1149.4|1510
1648127740000|2022-03-24 13:15:40|1149.8|1149.4|1150|1149.4|1150|1149.4|1149.6|1149.4|550
1648127760000|2022-03-24 13:16:00|1149.8|1149.2|1149.6|1149|1149.8|1149.4|1149.2|1148.8|600
1648127770000|2022-03-24 13:16:10|1149.8|1149.2|1149.4|1149|1149.8|1149.2|1149.4|1148.8|0
1648127780000|2022-03-24 13:16:20|1149.2|1148.8|1150.2|1149.8|1150.2|1149.8|1149.2|1148.8|3921
1648127800000|2022-03-24 13:16:40|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1150|1149.6|264
1648127810000|2022-03-24 13:16:50|1150.4|1150|1150.6|1150.2|1150.8|1150.2|1150.4|1150|0
1648127820000|2022-03-24 13:17:00|1150.8|1150.4|1150.8|1150.4|1151|1150.4|1150.6|1150.2|600
1648127830000|2022-03-24 13:17:10|1151|1150.6|1151|1150.4|1151|1150.6|1150.6|1150.2|5443
1648127840000|2022-03-24 13:17:20|1150.6|1150.2|1150.8|1150.4|1151|1150.4|1150.6|1150.2|1447
1648127850000|2022-03-24 13:17:30|1151|1150.6|1151|1150.6|1151.2|1150.8|1150.8|1150.6|7636
1648127870000|2022-03-24 13:17:50|1151.2|1150.8|1151.6|1151.2|1152|1151.4|1151|1150.8|1893
1648127880000|2022-03-24 13:18:00|1151.4||1151.4||1151.4||1151.4||0
1648127890000|2022-03-24 13:18:10|1151.6|1151.4|1151.4|1151.2|1151.6|1151.4|1151.4|1151.2|34
1648127900000|2022-03-24 13:18:20|1151.2|1151|1150.8|1150.6|1151.2|1151|1150.8|1150.6|1776
1648127920000|2022-03-24 13:18:40|1151|1150.8|1151.2|1150.8|1151.4|1150.8|1151|1150.8|225
1648127930000|2022-03-24 13:18:50|1151|1150.6|1151|1150.6|1151.2|1150.6|1151|1150.6|713
1648127940000|2022-03-24 13:19:00|1151.2|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.8|0
1648127950000|2022-03-24 13:19:10|1151.6|1151.2|1151|1150.6|1151.8|1151.4|1150.8|1150.6|8830
1648127960000|2022-03-24 13:19:20|1151.2|1150.8|1151.2|1150.8|1151.4|1151|1151|1150.6|632
1648127980000|2022-03-24 13:19:40|1151|1150.6|1151|1150.6|1151.2|1150.6|1151|1150.6|0
1648128020000|2022-03-24 13:20:20|1150.6|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|7517
1648128030000|2022-03-24 13:20:30|1150.4||1150.6||1150.6||1150.4||230
1648128040000|2022-03-24 13:20:40|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|0
1648128050000|2022-03-24 13:20:50|1150.4|1150|1150|1149.6|1150.4|1150|1150|1149.6|26941
1648128060000|2022-03-24 13:21:00|1149.8||1150||1150||1149.8||0
1648128100000|2022-03-24 13:21:40|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.8|2732
1648128110000|2022-03-24 13:21:50|1150.4|1150|1150.8|1150.4|1151|1150.6|1150.4|1150|1176
1648128120000|2022-03-24 13:22:00|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150|3821
1648128130000|2022-03-24 13:22:10|1150.4|1150|1150.6|1150.2|1150.6|1150.2|1150.4|1150|1058
1648128140000|2022-03-24 13:22:20|1150.8|1150.4|1150.6|1150|1150.8|1150.4|1150.4|1150|2531
1648128150000|2022-03-24 13:22:30||1150.2||1150.2||1150.2||1150.2|0
1648128160000|2022-03-24 13:22:40|1150.4|1150|1150.2|1150|1150.4|1150|1150.2|1150|0
1648128180000|2022-03-24 13:23:00|1150.4|1150.2|1150|1149.6|1150.6|1150.2|1150|1149.6|3153
1648128190000|2022-03-24 13:23:10|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1150|1149.6|0
1648128210000|2022-03-24 13:23:30|1149.8|1149.4|1149.8|1149.2|1150|1149.6|1149.6|1149|1547
1648128220000|2022-03-24 13:23:40|1149.6|1149.4|1149.4|1149|1149.6|1149.4|1149.4|1149|1182
1648128230000|2022-03-24 13:23:50|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|2376
1648128240000|2022-03-24 13:24:00|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|619
1648128250000|2022-03-24 13:24:10|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.8|1149.2|378
1648128260000|2022-03-24 13:24:20|1150|1149.6|1150.2|1149.8|1150.2|1149.8|1150|1149.6|1561
1648128270000|2022-03-24 13:24:30|1150|1149.6|1150|1149.4|1150|1149.6|1149.8|1149.4|1293
1648128280000|2022-03-24 13:24:40|1150.2|1149.6|1150.2|1149.8|1150.4|1150|1150.2|1149.6|0
1648128290000|2022-03-24 13:24:50|1150.4|1150|1150.4|1150|1150.8|1150.4|1150.2|1149.8|0
1648128300000|2022-03-24 13:25:00|1150.6||1150.6||1150.6||1150.4||0
1648128310000|2022-03-24 13:25:10|1150.4|1150.2|1150.6|1150.2|1150.8|1150.2|1150.4|1150.2|266
1648128320000|2022-03-24 13:25:20|1150.8||1150.8||1150.8||1150.6||0
1648128330000|2022-03-24 13:25:30|1150.6||1150.6||1150.8||1150.6||0
1648128340000|2022-03-24 13:25:40|1150.8|1150.4|1150.8|1150.6|1151.2|1150.8|1150.8|1150.4|1716
1648128350000|2022-03-24 13:25:50|1151||1150.8||1151||1150.8||509
1648128360000|2022-03-24 13:26:00|1150.6|1150.4|1150.4|1150|1150.6|1150.4|1149.8|1149.4|5088
1648128370000|2022-03-24 13:26:10|1150.6|1149.8|1150|1149.8|1150.6|1149.8|1150|1149.8|1455
1648128380000|2022-03-24 13:26:20|1150.2|1150.2|1150.4|1150|1150.6|1150.2|1150.2|1150|1670
1648128390000|2022-03-24 13:26:30|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|310
1648128400000|2022-03-24 13:26:40|1150.8|1150.4|1150.8|1150.4|1151|1150.6|1150.6|1150.2|500
1648128410000|2022-03-24 13:26:50|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|1150.6|1150.2|0
1648128440000|2022-03-24 13:27:20|1150.4|1150|1150.4|1150|1150.4|1150|1150.2|1150|1174
1648128450000|2022-03-24 13:27:30|1150.2|1149.8|1150.4|1150|1150.4|1150|1150.2|1149.8|1225
1648128460000|2022-03-24 13:27:40|1150.2|1149.8|1150|1149.8|1150.4|1150|1150|1149.8|0
1648128470000|2022-03-24 13:27:50|1149.8|1149.6|1150|1149.6|1150.2|1149.8|1149.8|1149.4|2023
1648128480000|2022-03-24 13:28:00|1149.8|1149.4|1150.2|1149.6|1150.2|1149.6|1149.4|1149|2746
1648128490000|2022-03-24 13:28:10|1150||1150||1150||1150||0
1648128510000|2022-03-24 13:28:30||1149.8||1149.6||1149.8||1149.6|0
1648128520000|2022-03-24 13:28:40|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1150|1149.6|313
1648128530000|2022-03-24 13:28:50|1149.8||1150.2||1150.2||1149.8||25
1648128540000|2022-03-24 13:29:00|1150|1149.8|1150.4|1149.8|1150.4|1149.8|1150|1149.8|0
1648128550000|2022-03-24 13:29:10|1150.2|1149.6|1150.4|1149.8|1150.4|1149.8|1150|1149.6|0
1648128560000|2022-03-24 13:29:20|1150.2|1149.6|1150.2|1149.8|1150.4|1149.8|1150|1149.6|0
1648128570000|2022-03-24 13:29:30|1150.4|1150|1150|1149.8|1150.4|1150|1150|1149.8|298
1648128580000|2022-03-24 13:29:40|1150.2|1150|1150.4|1150|1150.4|1150|1150.2|1149.8|0
1648128590000|2022-03-24 13:29:50|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1149.8|1149.4|5125
1648128600000|2022-03-24 13:30:00|1150.2|1149.8|1152.2|1151.8|1152.2|1152|1150|1149.6|35001
1648128610000|2022-03-24 13:30:10|1152|1151.6|1151.6|1151.2|1152.8|1152.4|1151.4|1151.2|6445
1648128620000|2022-03-24 13:30:20|1151.8|1151.4|1152.2|1152|1152.8|1152.4|1151.8|1151.2|9117
1648128630000|2022-03-24 13:30:30|1152|1151.8|1152|1151.8|1152.4|1152|1151.6|1151.4|7725
1648128640000|2022-03-24 13:30:40|1152.2|1151.6|1151.4|1151.2|1152.2|1151.6|1150.8|1150.4|13907
1648128650000|2022-03-24 13:30:50|1151.6|1151|1151.8|1151.4|1152|1151.6|1150.8|1150.6|11420
1648128660000|2022-03-24 13:31:00|1151.6|1151.2|1152.2|1151.8|1152.2|1151.8|1151.4|1151|3226
1648128670000|2022-03-24 13:31:10|1152|1151.6|1151.6|1151.2|1152|1151.6|1151.2|1150.8|2355
1648128680000|2022-03-24 13:31:20|1151.4|1151.4|1151.4|1151.2|1151.8|1151.4|1151.4|1151|1877
1648128690000|2022-03-24 13:31:30|1151.6|1151|1150.8|1150.6|1151.6|1151.2|1150.6|1150.2|1623
1648128700000|2022-03-24 13:31:40|1151|1150.8|1151.4|1151.2|1152|1151.6|1151|1150.8|9663
1648128710000|2022-03-24 13:31:50|1151.6|1151|1151.2|1151|1151.8|1151.2|1151.2|1150.8|0
1648128720000|2022-03-24 13:32:00|1151|1150.8|1149.8|1149.6|1151.2|1150.8|1149.8|1149.4|1671
1648128730000|2022-03-24 13:32:10|1150|1149.8|1150.2|1149.8|1150.4|1150|1150|1149.6|5744
1648128740000|2022-03-24 13:32:20|1150.4|1150|1151|1150.6|1151|1150.8|1150.2|1149.8|4559
1648128750000|2022-03-24 13:32:30|1150.8|1150.4|1151|1150.8|1151.2|1150.8|1150.8|1150.4|0
1648128760000|2022-03-24 13:32:40|1151.2|1150.6|1151.8|1151.4|1151.8|1151.4|1151.2|1150.6|8095
1648128770000|2022-03-24 13:32:50|1152|1151.6|1150.2|1149.6|1152|1151.6|1150|1149.6|2929
1648128780000|2022-03-24 13:33:00|1150|1149.4|1150|1149.6|1150.2|1149.8|1149.4|1149|385
1648128790000|2022-03-24 13:33:10|1150.2|1149.8|1149.8|1149.4|1150.4|1150|1149.8|1149.4|1699
1648128800000|2022-03-24 13:33:20|1150|1149.6|1149.4|1149|1150|1149.6|1149|1148.6|113
1648128810000|2022-03-24 13:33:30|1149.6|1149.2|1149.8|1149.4|1150.2|1149.8|1149.6|1149|5179
1648128820000|2022-03-24 13:33:40|1149.6|1149.2|1149.4|1149|1149.8|1149.2|1149.4|1149|1379
1648128830000|2022-03-24 13:33:50|1149.2|1149.2|1148.6|1148.4|1149.4|1149.2|1148.6|1148.4|1001
1648128840000|2022-03-24 13:34:00|1148.8|1148.2|1149.2|1148.8|1149.4|1149|1148|1147.6|2488
1648128850000|2022-03-24 13:34:10|1149|1149|1149.2|1148.8|1149.6|1149.2|1148.8|1148.4|1373
1648128860000|2022-03-24 13:34:20|1149.4|1149|1150|1149.8|1150|1149.8|1149|1148.6|0
1648128870000|2022-03-24 13:34:30|1149.8|1149.6|1150|1149.6|1150.2|1149.8|1149.6|1149.2|456
1648128880000|2022-03-24 13:34:40|1149.8|1149.4|1148.8|1148.4|1149.8|1149.4|1148.8|1148.4|0
1648128890000|2022-03-24 13:34:50|1148.6|1148.2|1149.6|1149.2|1149.6|1149.2|1148.6|1148.2|1742
1648128900000|2022-03-24 13:35:00|1149.4|1149|1148.6|1148.4|1149.6|1149.2|1148.6|1148.2|3300
1648128910000|2022-03-24 13:35:10|1148.8|1148.6|1149.2|1148.8|1149.4|1149|1148.8|1148.6|1626
1648128920000|2022-03-24 13:35:20|1149.4|1149|1149|1148.6|1149.6|1149.2|1149|1148.4|4942
1648128930000|2022-03-24 13:35:30|1148.8|1148.4|1148.4|1148|1148.8|1148.4|1148.2|1147.8|0
1648128940000|2022-03-24 13:35:40|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.2|1147.6|0
1648128950000|2022-03-24 13:35:50|1148.6|1148.2|1148.6|1148|1148.8|1148.4|1148.4|1148|0
1648128960000|2022-03-24 13:36:00|1148.4|1148.2|1148.6|1148.2|1148.6|1148.4|1148.2|1147.8|950
1648128970000|2022-03-24 13:36:10|1148.8|1148.4|1149.8|1149.2|1150.2|1149.6|1148.8|1148.4|3271
1648128980000|2022-03-24 13:36:20|1149.6|1149|1149.4|1149|1149.6|1149|1149|1148.6|440
1648128990000|2022-03-24 13:36:30|1149.6|1149.2|1149.6|1149.2|1149.6|1149.2|1149.2|1148.8|0
1648129000000|2022-03-24 13:36:40|1149.4|1149.4|1151|1150.6|1151|1150.6|1149.4|1149.2|10796
1648129010000|2022-03-24 13:36:50|1150.8|1150.8|1150.4|1150|1151|1150.8|1150.4|1150|1305
1648129020000|2022-03-24 13:37:00|1150.2|1149.8|1150.2|1149.8|1150.8|1150.4|1150|1149.8|2249
1648129030000|2022-03-24 13:37:10|1150|1149.6|1150.4|1150|1150.4|1150|1149.8|1149.4|549
1648129040000|2022-03-24 13:37:20|1150.6|1150.2|1151.2|1150.8|1151.6|1151.2|1150.6|1150.2|35701
1648129050000|2022-03-24 13:37:30|1151|1150.6|1150|1149.6|1151|1150.8|1150|1149.6|3609
1648129060000|2022-03-24 13:37:40|1149.8|1149.8|1150.4|1150.2|1151|1150.6|1149.8|1149.8|12960
1648129070000|2022-03-24 13:37:50|1150.6|1150|1152|1151.6|1152|1151.6|1150.2|1150|29334
1648129080000|2022-03-24 13:38:00|1151.8|1151.4|1150.6|1150.4|1151.8|1151.6|1150.6|1150.4|4658
1648129090000|2022-03-24 13:38:10|1150.4|1150.2|1151|1150.6|1151.2|1150.6|1150.4|1149.8|6449
1648129100000|2022-03-24 13:38:20|1151.2|1150.4|1150.6|1150.2|1151.2|1150.4|1150|1149.8|947
1648129110000|2022-03-24 13:38:30|1150.8|1150.4|1151|1150.6|1151.4|1150.8|1150.6|1150.2|100
1648129120000|2022-03-24 13:38:40|1151.2|1150.8|1151.2|1150.8|1151.6|1151|1151|1150.6|0
1648129130000|2022-03-24 13:38:50|1151.4|1150.6|1151.2|1150.8|1151.4|1151|1151|1150.6|0
1648129140000|2022-03-24 13:39:00|1151.4|1151|1152|1151.6|1152.2|1151.8|1151.4|1151|0
1648129150000|2022-03-24 13:39:10|1152.2|1151.4|1151.6|1151.2|1152.2|1151.4|1151.4|1151|3044
1648129160000|2022-03-24 13:39:20|1151.8|1151.4|1152.6|1152|1153.2|1152.6|1151.8|1151.4|8294
1648129170000|2022-03-24 13:39:30|1152.4|1152.2|1152.8|1152.4|1152.8|1152.4|1152.4|1152|1592
1648129180000|2022-03-24 13:39:40|1152.6|1152.2|1151.6|1151|1152.6|1152.2|1151.4|1151|1730
1648129190000|2022-03-24 13:39:50|1151.4|1150.8|1151.2|1151|1151.8|1151.2|1151.2|1150.8|2806
1648129200000|2022-03-24 13:40:00|1151|1150.8|1151.4|1151|1152|1151.4|1151|1150.6|1125
1648129210000|2022-03-24 13:40:10|1151.2|1151.2|1151.6|1151|1151.6|1151.2|1151|1150.6|3296
1648129220000|2022-03-24 13:40:20|1151.4|1151.2|1151.8|1151.4|1152.2|1151.8|1151.2|1151|0
1648129230000|2022-03-24 13:40:30|1152|1151.6|1152|1151.4|1152|1151.6|1151.6|1151.4|0
1648129240000|2022-03-24 13:40:40|1151.8|1151.6|1152.2|1151.8|1152.2|1151.8|1151.8|1151.4|0
1648129250000|2022-03-24 13:40:50|1152.4|1152|1152.8|1152.4|1153|1152.6|1152.2|1151.8|28236
1648129260000|2022-03-24 13:41:00|1153|1152.6|1153.2|1152.6|1153.4|1153|1152.8|1152.4|1451
1648129270000|2022-03-24 13:41:10|1153|1152.8|1152|1151.8|1153.2|1152.8|1152|1151.8|3919
1648129280000|2022-03-24 13:41:20|1152.2|1151.6|1152|1151.8|1152.2|1151.8|1152|1151.4|151
1648129290000|2022-03-24 13:41:30|1152.2|1152|1152.8|1152.4|1153|1152.6|1152.2|1151.8|3482
1648129300000|2022-03-24 13:41:40|1153|1152.6|1153.4|1153|1153.8|1153.2|1153|1152.6|1409
1648129310000|2022-03-24 13:41:50|1153.6|1153.2|1154|1153.4|1154|1153.6|1153.4|1153|0
1648129320000|2022-03-24 13:42:00|1154.2|1153.6|1153.8|1153.6|1154.4|1154|1153.8|1153.4|765
1648129330000|2022-03-24 13:42:10|1154|1153.8|1154.6|1154.2|1154.6|1154.2|1154|1153.8|0
1648129340000|2022-03-24 13:42:20|1154.8|1154|1155|1154.6|1155|1154.8|1154.6|1154|1577
1648129350000|2022-03-24 13:42:30|1154.8|1154.4|1154.8|1154.2|1154.8|1154.4|1154.4|1154|0
1648129360000|2022-03-24 13:42:40|1154.6|1154.4|1155|1154.6|1155|1154.6|1154.6|1154.2|345
1648129370000|2022-03-24 13:42:50|1155.2|1154.8|1155.2|1154.8|1155.4|1155|1155.2|1154.6|125
1648129380000|2022-03-24 13:43:00|1155.4|1154.6|1154.8|1154.2|1155.4|1154.6|1154.8|1154.2|596
1648129390000|2022-03-24 13:43:10|1154.6|1154.4|1154.8|1154.2|1155|1154.6|1154.4|1154.2|0
1648129400000|2022-03-24 13:43:20|1154.6|1154.4|1154.4|1154.2|1155|1154.8|1154|1153.8|23239
1648129410000|2022-03-24 13:43:30|1154.6|1154.4|1154.6|1154.4|1155.4|1154.8|1154.6|1154.2|5986
1648129420000|2022-03-24 13:43:40|1154.4|1154.2|1154.2|1154|1154.6|1154.2|1154.2|1153.8|2666
1648129430000|2022-03-24 13:43:50||1153.8||1153.8||1154||1153.8|65
1648129440000|2022-03-24 13:44:00|1154||1154||1154.2||1154||0
1648129450000|2022-03-24 13:44:10|1154.2|1154|1154.8|1154.4|1155|1154.4|1154.2|1154|1325
1648129460000|2022-03-24 13:44:20|1154.6|1154.6|1155.2|1154.6|1155.2|1154.6|1154.6|1154.4|40
1648129470000|2022-03-24 13:44:30|1155||1155||1155.2||1154.8||24
1648129480000|2022-03-24 13:44:40|1155.2|1154.8|1155|1154.6|1155.4|1154.8|1155|1154.6|0
1648129500000|2022-03-24 13:45:00|1155.2|1154.8|1156.2|1155.8|1156.4|1155.8|1155.2|1154.8|34
1648129510000|2022-03-24 13:45:10|1156|1155.6|1156.4|1156|1156.6|1156.2|1156|1155.6|1237
1648129520000|2022-03-24 13:45:20|1156.2|1155.8|1154.8|1154.4|1156.2|1155.8|1154.6|1154.4|5263
1648129530000|2022-03-24 13:45:30|1155|1154.6|1155|1154.8|1155.4|1154.8|1154.8|1154.6|400
1648129540000|2022-03-24 13:45:40|1154.8|1154.6|1155.8|1155.2|1155.8|1155.4|1154.8|1154.4|6704
1648129550000|2022-03-24 13:45:50|1155.6|1155|1155.4|1154.8|1155.6|1155.2|1155.2|1154.6|1449
1648129560000|2022-03-24 13:46:00|1155.6|1155|1154.8|1154.4|1155.6|1155.4|1154.8|1154.4|13521
1648129570000|2022-03-24 13:46:10|1155|1154.6|1155.4|1155|1155.4|1155|1154.8|1154.4|5827
1648129580000|2022-03-24 13:46:20|1155.6|1155.2|1155.6|1155.2|1156|1155.4|1155.2|1154.8|2654
1648129590000|2022-03-24 13:46:30|1155.8|1155|1155.6|1155.2|1156|1155.6|1155.4|1154.8|1851
1648129600000|2022-03-24 13:46:40|1155.8|1155|1156.4|1156.2|1157|1156.4|1155.6|1155|4272
1648129610000|2022-03-24 13:46:50|1156.6|1156|1157|1156.4|1157|1156.6|1156.4|1155.8|2734
1648129620000|2022-03-24 13:47:00|1156.8|1156.6|1156.8|1156.4|1157.2|1156.8|1156.8|1156.2|1611
1648129630000|2022-03-24 13:47:10|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.2|1155.8|660
1648129640000|2022-03-24 13:47:20|1157|1156.6|1157.4|1157|1157.6|1157|1156.2|1156|5665
1648129650000|2022-03-24 13:47:30|1157.2|1156.8|1157.2|1156.6|1157.4|1157|1156.8|1156.4|7432
1648129660000|2022-03-24 13:47:40|1157|1156.8|1157.4|1156.8|1157.4|1156.8|1156.8|1156.6|0
1648129670000|2022-03-24 13:47:50|1157.6|1157|1158.6|1158.2|1158.6|1158.2|1157.4|1157|8837
1648129680000|2022-03-24 13:48:00|1158.4|1158|1158.4|1158|1158.4|1158|1158|1157.6|2498
1648129690000|2022-03-24 13:48:10|1158.6|1158.2|1159.2|1158.8|1159.2|1158.8|1158.4|1158|1192
1648129700000|2022-03-24 13:48:20|1159|1158.6|1159|1158.4|1159|1158.6|1158.4|1158|1549
1648129710000|2022-03-24 13:48:30|1159.2|1158.6|1159|1158.6|1159.4|1159|1158.8|1158.4|2773
1648129720000|2022-03-24 13:48:40|1159.2|1158.8|1159.4|1158.8|1159.4|1159.2|1158.8|1158.4|1657
1648129730000|2022-03-24 13:48:50|1159.2|1158.6|1159|1158.4|1159.2|1158.8|1158.6|1158.2|1744
1648129740000|2022-03-24 13:49:00|1158.8|1158.2|1158|1157.4|1159|1158.2|1157.8|1157.4|444
1648129750000|2022-03-24 13:49:10|1157.8|1157.2|1158|1157.6|1158|1157.6|1157.8|1157.2|42
1648129760000|2022-03-24 13:49:20|1158.2|1157.4|1158.2|1157.6|1158.6|1158|1158|1157.4|2062
1648129770000|2022-03-24 13:49:30|1158|1157.4|1156.6|1156|1158.2|1157.4|1156.6|1156|3528
1648129780000|2022-03-24 13:49:40|1156.8|1156.2|1156.6|1156.2|1156.8|1156.4|1156.4|1156|0
1648129790000|2022-03-24 13:49:50|1156.8|1156|1156|1155.4|1156.8|1156.2|1155.8|1155.4|700
1648129800000|2022-03-24 13:50:00|1155.8|1155.2|1155.4|1154.8|1155.8|1155.4|1155|1154.4|0
1648129810000|2022-03-24 13:50:10|1155.2|1154.6|1155|1154.6|1155.2|1154.6|1154.8|1154.2|0
1648129820000|2022-03-24 13:50:20|1155.2|1154.4|1155.6|1155|1155.6|1155|1155|1154.4|0
1648129830000|2022-03-24 13:50:30|1155.8|1155.2|1155.2|1154.6|1155.8|1155.2|1155.2|1154.6|1107
1648129840000|2022-03-24 13:50:40|1155|1154.4|1155|1154.4|1155|1154.6|1154.8|1154.4|0
1648129850000|2022-03-24 13:50:50|1154.8|1154.2|1155|1154.6|1155|1154.6|1154.6|1154|0
1648129860000|2022-03-24 13:51:00|1155.2|1154.4|1157.8|1157.2|1157.8|1157.4|1155.2|1154.4|23326
1648129870000|2022-03-24 13:51:10|1158|1157.4|1158.6|1158|1158.8|1158.2|1157.8|1157.2|2064
1648129880000|2022-03-24 13:51:20|1158.8|1158.2|1158.2|1157.6|1158.8|1158.2|1158|1157.6|1005
1648129890000|2022-03-24 13:51:30|1158|1157.4|1158.4|1158|1158.6|1158|1157.8|1157.4|9808
1648129900000|2022-03-24 13:51:40|1158.2|1157.8|1158.4|1157.8|1158.6|1158|1157.8|1157.4|3350
1648129910000|2022-03-24 13:51:50|1158.2|1158|1158.2|1157.8|1158.6|1158|1158|1157.4|838
1648129920000|2022-03-24 13:52:00|1158.4|1158|1158.4|1157.8|1158.8|1158.4|1158|1157.4|0
1648129930000|2022-03-24 13:52:10|1158.2|1157.6|1158|1157.4|1158.4|1157.8|1157.8|1157.2|1598
1648129940000|2022-03-24 13:52:20|1158.2|1157.6|1156.8|1156.4|1158.2|1157.8|1156.4|1156|25747
1648129950000|2022-03-24 13:52:30|1157|1156.2|1155.4|1155|1157|1156.2|1155.2|1154.6|2881
1648129960000|2022-03-24 13:52:40|1155.6|1154.8|1155.6|1155|1155.8|1155.2|1155.2|1154.6|465
1648129970000|2022-03-24 13:52:50|1155.4|1154.8|1154.6|1154.2|1155.6|1155.2|1154.6|1154.2|50988
1648129980000|2022-03-24 13:53:00|1154.8|1154.4|1154.8|1154.2|1154.8|1154.4|1154.6|1154.2|700
1648129990000|2022-03-24 13:53:10|1154.6|1154.4|1154.2|1153.8|1154.6|1154.4|1154|1153.4|1387
1648130000000|2022-03-24 13:53:20|1154.4|1154|1154.8|1154.4|1154.8|1154.6|1154.4|1154|46658
1648130010000|2022-03-24 13:53:30|1154.6|1154.6|1155.8|1155.4|1156|1155.4|1154.6|1154.6|6629
1648130020000|2022-03-24 13:53:40|1155.6|1155.2|1156.8|1156.4|1157|1156.4|1155.6|1155.2|1050
1648130030000|2022-03-24 13:53:50|1157|1156.6|1157|1156.8|1157.6|1157|1156.8|1156.4|0
1648130040000|2022-03-24 13:54:00|1157.2|1157|1157|1156.6|1157.8|1157.4|1157|1156.4|7799
1648130050000|2022-03-24 13:54:10|1156.8|1156.4|1157|1156.4|1157|1156.8|1156.4|1156|3044
1648130060000|2022-03-24 13:54:20|1156.8|1156.6|1157.6|1157.2|1157.8|1157.2|1156.8|1156.4|5336
1648130070000|2022-03-24 13:54:30|1157.8|1157.4|1158.2|1157.6|1158.2|1157.8|1157.6|1157.2|1756
1648130080000|2022-03-24 13:54:40|1158|1157.8|1158|1157.6|1158|1157.8|1157.6|1157.4|4799
1648130090000|2022-03-24 13:54:50|1157.8|1157.4|1157.6|1157.2|1158|1157.4|1157.2|1157|4242
1648130100000|2022-03-24 13:55:00|1157.8|1157.4|1157.6|1157.2|1158|1157.6|1157.2|1157|14363
1648130110000|2022-03-24 13:55:10|1157.8|1157.4|1158.2|1157.8|1158.6|1158|1157.8|1157.4|0
1648130120000|2022-03-24 13:55:20|1158|1157.6|1158.6|1158.2|1159|1158.4|1158|1157.6|4996
1648130130000|2022-03-24 13:55:30|1158.4|1158|1158.2|1157.8|1158.6|1158.2|1158|1157.4|3016
1648130140000|2022-03-24 13:55:40|1158.4|1157.6|1158.4|1157.8|1158.4|1157.8|1157.6|1157.2|23393
1648130150000|2022-03-24 13:55:50|1158.2|1157.6|1158.8|1158.2|1158.8|1158.4|1158|1157.6|1044
1648130160000|2022-03-24 13:56:00|1159|1158.4|1158.4|1158|1159|1158.6|1158.2|1158|0
1648130170000|2022-03-24 13:56:10|1158.2|1157.8|1158|1157.6|1158.2|1158|1157.8|1157.6|3737
1648130180000|2022-03-24 13:56:20|1157.8|1157.4|1157.8|1157.4|1158|1157.4|1157.6|1157.4|260
1648130190000|2022-03-24 13:56:30|1157.6|1157.2|1157.2|1156.8|1157.6|1157.2|1157|1156.8|1415
1648130200000|2022-03-24 13:56:40|1157.4|1157|1158|1157.4|1158.4|1158|1157.4|1157|17858
1648130210000|2022-03-24 13:56:50|1157.8|1157.2|1158|1157.4|1158|1157.4|1157.6|1157.2|1222
1648130220000|2022-03-24 13:57:00|1158.2|1157.6|1158|1157.6|1158.8|1158.4|1157.8|1157.4|25966
1648130230000|2022-03-24 13:57:10|1157.8|1157.4|1158.2|1157.6|1158.2|1157.6|1157.6|1157.2|1945
1648130240000|2022-03-24 13:57:20|1158|1157.8|1157.8|1157.4|1158.4|1158|1157.8|1157.4|4161
1648130250000|2022-03-24 13:57:30|1157.6|1157.2|1157.2|1156.8|1157.6|1157.2|1157|1156.6|2918
1648130260000|2022-03-24 13:57:40|1157|1156.6|1156.6|1156.2|1157.4|1156.8|1156.4|1156|200
1648130270000|2022-03-24 13:57:50|1156.8|1156.4|1157|1156.4|1157|1156.4|1156.2|1155.8|619
1648130280000|2022-03-24 13:58:00|1156.8|1156.2|1156.8|1156.4|1157.2|1156.8|1156.6|1156.2|3117
1648130290000|2022-03-24 13:58:10|1156.6|1156.2|1156.4|1156|1156.6|1156.2|1156|1155.6|968
1648130300000|2022-03-24 13:58:20|1156.2|1155.8|1155.4|1155|1156.2|1156|1154.8|1154.4|6395
1648130310000|2022-03-24 13:58:30|1155.6|1155.2|1156.2|1155.8|1156.4|1155.8|1155.4|1155|1612
1648130320000|2022-03-24 13:58:40|1156|1155.6|1156.2|1155.8|1156.2|1155.8|1155.8|1155.2|4900
1648130330000|2022-03-24 13:58:50|1156.4|1156|1156.6|1156.2|1156.8|1156.2|1156.2|1156|0
1648130340000|2022-03-24 13:59:00|1156.4|1156|1156.2|1155.8|1156.6|1156.4|1156.2|1155.6|963
1648130350000|2022-03-24 13:59:10|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.2|1156|0
1648130360000|2022-03-24 13:59:20|1156.8|1156|1156.4|1156|1157|1156.6|1156.2|1155.6|14691
1648130370000|2022-03-24 13:59:30|1156.6|1156.2|1156.4|1155.8|1156.8|1156.4|1156.4|1155.8|0
1648130380000|2022-03-24 13:59:40|1156.2|1156|1155.2|1154.8|1156.2|1156|1155.2|1154.8|1855
1648130390000|2022-03-24 13:59:50|1155|1154.6|1155|1154.4|1155.2|1154.8|1154.8|1154.4|968
1648130400000|2022-03-24 14:00:00|1154.8|1154.6|1155.2|1154.8|1155.8|1155.4|1154.8|1154.4|7599
1648130410000|2022-03-24 14:00:10|1155|1154.6|1154.8|1154.4|1155.6|1155.2|1154.8|1154.4|1524
1648130420000|2022-03-24 14:00:20|1154.6|1154.2|1154.4|1154|1155|1154.6|1154.4|1154|925
1648130430000|2022-03-24 14:00:30|1154.2|1153.8|1154|1153.6|1154.6|1154.2|1153.8|1153.4|12883
1648130440000|2022-03-24 14:00:40|1154.2|1153.8|1155|1154.6|1155.2|1154.6|1154|1153.6|6776
1648130450000|2022-03-24 14:00:50|1154.8|1154.4|1155.6|1155.2|1155.6|1155.2|1154.8|1154.4|1094
1648130460000|2022-03-24 14:01:00|1155.8|1155|1156.4|1155.8|1156.4|1156|1155.6|1155|1840
1648130470000|2022-03-24 14:01:10|1156.6|1156|1157.2|1156.8|1157.6|1157.2|1156.6|1156|4045
1648130480000|2022-03-24 14:01:20|1157|1156.6|1156.4|1156|1157.4|1156.6|1156.4|1156|5387
1648130490000|2022-03-24 14:01:30|1156.2|1155.8|1156.4|1156|1156.6|1156.2|1155.8|1155.2|5701
1648130500000|2022-03-24 14:01:40|1156.6|1156.2|1156.2|1155.8|1156.8|1156.4|1156|1155.6|3402
1648130510000|2022-03-24 14:01:50|1156|1155.6|1156|1155.6|1156.2|1155.8|1155.8|1155.6|0
1648130520000|2022-03-24 14:02:00|1155.8|1155.4|1156.2|1155.6|1156.2|1155.8|1155.4|1155.2|1311
1648130530000|2022-03-24 14:02:10|1156|1155.8|1156.4|1156.2|1156.4|1156.2|1155.4|1155|13593
1648130540000|2022-03-24 14:02:20|1156.2|1156|1155.6|1155.2|1156.2|1156|1155.6|1155.2|15864
1648130550000|2022-03-24 14:02:30|1155.8|1155.4|1155.4|1155|1155.8|1155.4|1155.2|1155|0
1648130560000|2022-03-24 14:02:40|1155.2|1154.8|1155.6|1155.2|1155.6|1155.4|1155|1154.6|6923
1648130570000|2022-03-24 14:02:50|1155.4|1155|1156.2|1155.8|1156.4|1156|1155.4|1154.8|9833
1648130580000|2022-03-24 14:03:00|1156.4|1156|1156.4|1156|1156.6|1156.2|1156.2|1156|555
1648130590000|2022-03-24 14:03:10|1156.2|1155.8|1155.6|1155.2|1156.4|1155.8|1155.4|1155|16336
1648130600000|2022-03-24 14:03:20|1155.4|1155|1155.4|1155|1155.8|1155.6|1155.4|1155|2739
1648130610000|2022-03-24 14:03:30|1155.2|1154.8|1154.6|1154.2|1155.4|1155|1154.6|1154.2|715
1648130620000|2022-03-24 14:03:40|1154.4|1154.4|1155.2|1154.8|1155.2|1154.8|1154.4|1154.2|3523
1648130630000|2022-03-24 14:03:50|1155|1155|1154.8|1154.2|1155.4|1155|1154.6|1154|1951
1648130640000|2022-03-24 14:04:00|1154.6|1154.4|1153.6|1153.2|1154.8|1154.4|1153.4|1153|0
1648130650000|2022-03-24 14:04:10|1153.8|1153.4|1154|1153.6|1154.4|1154|1153.6|1153.4|2742
1648130660000|2022-03-24 14:04:20|1153.8|1153.4|1153.8|1153.4|1154|1153.6|1153.4|1152.8|216
1648130670000|2022-03-24 14:04:30|1154|1153.6|1154|1153.6|1154.2|1153.8|1153.8|1153.6|508
1648130680000|2022-03-24 14:04:40|1153.8|1153.4|1153.4|1153|1154.2|1153.4|1153.2|1152.8|1509
1648130690000|2022-03-24 14:04:50|1153.6|1153.2|1153.2|1152.8|1153.6|1153.4|1153.2|1152.6|781
1648130700000|2022-03-24 14:05:00|1153.4|1153|1153.6|1153|1153.8|1153.4|1153.2|1152.8|2642
1648130710000|2022-03-24 14:05:10|1153.8|1153.2|1153.8|1153.2|1154.2|1153.8|1153.4|1153|9803
1648130720000|2022-03-24 14:05:20|1153.6|1153|1153.4|1153|1153.6|1153|1153|1152.6|0
1648130730000|2022-03-24 14:05:30|1153.2|1153.2|1153|1152.6|1153.2|1153.2|1152.8|1152.4|0
1648130740000|2022-03-24 14:05:40|1153.2|1152.4|1152.8|1152.4|1153.2|1152.6|1152.6|1152.2|1235
1648130750000|2022-03-24 14:05:50|1153|1152.6|1153.4|1153|1153.6|1153.2|1153|1152.6|10935
1648130760000|2022-03-24 14:06:00|1153.6|1153.2|1153.4|1153|1154|1153.6|1153.4|1153|726
1648130770000|2022-03-24 14:06:10|1153.6|1153.2|1153.2|1153|1153.6|1153.2|1153.2|1153|1543
1648130780000|2022-03-24 14:06:20|1153|1152.8|1152.8|1152.4|1153.2|1152.8|1152.4|1152|913
1648130790000|2022-03-24 14:06:30|1152.6|1152.2|1152.6|1152.2|1152.8|1152.4|1152.4|1152|372
1648130800000|2022-03-24 14:06:40|1152.8|1152|1152.8|1152.4|1152.8|1152.6|1152.8|1152|1387
1648130810000|2022-03-24 14:06:50|1152.6||1152.6||1152.8||1152.6||0
1648130820000|2022-03-24 14:07:00|1152.4|1152.2|1152.6|1152.2|1152.8|1152.2|1152.2|1151.8|1486
1648130830000|2022-03-24 14:07:10|1152.8|1152.4|1152.2|1152|1152.8|1152.4|1152.2|1151.8|1822
1648130840000|2022-03-24 14:07:20|1152.4|1152.2|1152.6|1152.2|1153|1152.4|1152.4|1152|2049
1648130850000|2022-03-24 14:07:30|1152.8|1152|1153|1152.4|1153.4|1152.8|1152.4|1152|2331
1648130860000|2022-03-24 14:07:40|1152.8|1152.6|1152.6|1152.2|1153|1152.6|1152.4|1152|4119
1648130870000|2022-03-24 14:07:50|1152.8|1152.4|1153.2|1152.6|1153.2|1152.8|1152.8|1152.2|0
1648130880000|2022-03-24 14:08:00|1153.4|1152.8|1153|1152.6|1153.4|1152.8|1152.8|1152.4|383
1648130890000|2022-03-24 14:08:10|1152.8|1152.4|1153.2|1152.8|1153.2|1152.8|1152.6|1152.2|1008
1648130900000|2022-03-24 14:08:20|1153.4|1153|1153|1152.6|1153.4|1153|1152.8|1152.4|0
1648130910000|2022-03-24 14:08:30|1152.8|1152.4|1152.8|1152.4|1153|1152.4|1152.6|1152.2|1582
1648130920000|2022-03-24 14:08:40|1152.6|1152.2|1152.4|1152|1153|1152.4|1152.4|1152|2248
1648130930000|2022-03-24 14:08:50|1152.2|1151.8|1151.8|1151.4|1152.2|1151.8|1151.8|1151.4|279
1648130940000|2022-03-24 14:09:00|1151.6|1151.2|1152|1151.6|1152.2|1151.8|1151.4|1151|2181
1648130950000|2022-03-24 14:09:10|1152.2|1151.8|1152.2|1151.8|1152.4|1151.8|1151.8|1151.4|595
1648130960000|2022-03-24 14:09:20|1152|1151.6|1152|1151.6|1152.2|1151.8|1151.6|1151.2|0
1648130970000|2022-03-24 14:09:30|1151.8|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.2|12000
1648130980000|2022-03-24 14:09:40|1151.8|1151.8|1152.4|1152|1152.6|1152.2|1151.8|1151.6|4876
1648130990000|2022-03-24 14:09:50|1152.2|1151.8|1152.6|1152.2|1152.6|1152.2|1152.2|1151.8|418
1648131000000|2022-03-24 14:10:00|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.4|1152|15595
1648131010000|2022-03-24 14:10:10|1153|1152.6|1152.6|1152.2|1153.2|1152.6|1152.2|1151.8|1526
1648131020000|2022-03-24 14:10:20|1152.8|1152.4|1152|1151.6|1152.8|1152.4|1151.8|1151.4|1121
1648131030000|2022-03-24 14:10:30|1152.2|1151.8|1152|1151.6|1152.4|1152|1151.8|1151.6|0
1648131040000|2022-03-24 14:10:40|1151.8|1151.4|1152.2|1151.6|1152.2|1151.6|1151.8|1151.4|0
1648131050000|2022-03-24 14:10:50|1152|1151.8|1152.4|1152|1152.8|1152.4|1152|1151.8|0
1648131060000|2022-03-24 14:11:00|1152.6|1152.2|1152.4|1152|1153|1152.4|1152.4|1152|2358
1648131070000|2022-03-24 14:11:10|1152.6|1152.2|1152.6|1152.2|1152.8|1152.4|1152.4|1152|0
1648131080000|2022-03-24 14:11:20|1152.4|1152.4|1152.2|1152|1152.4|1152.4|1152.2|1152|0
1648131090000|2022-03-24 14:11:30|1152|1151.8|1151.8|1151.4|1152|1151.8|1151.8|1151.4|1873
1648131100000|2022-03-24 14:11:40|1151.6|1151.2|1152.2|1151.8|1152.2|1152|1151.4|1151.2|2898
1648131110000|2022-03-24 14:11:50|1152|1151.6|1152|1151.8|1152.4|1152|1152|1151.6|0
1648131120000|2022-03-24 14:12:00|1152.2|1152|1152.2|1151.8|1152.4|1152|1152|1151.8|503
1648131130000|2022-03-24 14:12:10|1152|1151.6|1151.6|1151.2|1152.2|1151.6|1151.4|1151|1144
1648131140000|2022-03-24 14:12:20|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.2|1151|881
1648131150000|2022-03-24 14:12:30|1151.8|1151.4|1151.6|1151.2|1152|1151.6|1151.4|1151.2|812
1648131160000|2022-03-24 14:12:40|1151.8|1151.4|1152.6|1152.2|1152.8|1152.4|1151.8|1151.4|21049
1648131170000|2022-03-24 14:12:50|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|0
1648131180000|2022-03-24 14:13:00|1152.4|1152|1152|1151.6|1152.8|1152.4|1151.8|1151.4|16832
1648131190000|2022-03-24 14:13:10|1151.8|1151.4|1151.8|1151.6|1152|1151.8|1151.6|1151.2|2214
1648131200000|2022-03-24 14:13:20|1151.6|1151.4|1152.6|1152.2|1152.6|1152.2|1151.6|1151.2|4101
1648131210000|2022-03-24 14:13:30|1152.4|1152|1151.6|1151.2|1152.4|1152|1151.6|1151.2|17245
1648131220000|2022-03-24 14:13:40|1151.8|1151.4|1151.4|1151|1152|1151.6|1151.2|1151|256
1648131230000|2022-03-24 14:13:50|1151.2|1150.8|1151.2|1150.8|1151.4|1151|1151|1150.6|4265
1648131240000|2022-03-24 14:14:00|1151|1150.6|1150.6|1150.2|1151.2|1151|1150.4|1150|1555
1648131250000|2022-03-24 14:14:10|1150.8|1150.4|1150.6|1150.4|1151|1150.6|1150.4|1150.2|3424
1648131260000|2022-03-24 14:14:20|1150.8|1150.6|1150.8|1150.4|1151|1150.6|1150.6|1150.4|935
1648131270000|2022-03-24 14:14:30|1151|1150.6|1151.8|1151.4|1152|1151.6|1150.8|1150.4|5567
1648131280000|2022-03-24 14:14:40|1152|1151.6|1151.6|1151.4|1152|1151.6|1151.6|1151.4|1180
1648131290000|2022-03-24 14:14:50|1151.8|1151.2|1151.6|1151.2|1151.8|1151.4|1151.2|1150.8|3863
1648131300000|2022-03-24 14:15:00|1151.4|1151.4|1151.2|1151|1151.4|1151.4|1151|1150.8|767
1648131310000|2022-03-24 14:15:10|1151.4|1150.8|1151.4|1151|1152|1151.4|1151.2|1150.8|2235
1648131320000|2022-03-24 14:15:20|1151.2|1150.8|1151.2|1150.8|1151.4|1151|1151|1150.8|1180
1648131330000|2022-03-24 14:15:30|1151|1151|1150.6|1150.2|1151.4|1151|1150.4|1150|2723
1648131340000|2022-03-24 14:15:40|1150.8|1150.4|1151|1150.8|1151.4|1151|1150.6|1150.4|6154
1648131350000|2022-03-24 14:15:50|1151.2|1151|1151.2|1151|1151.6|1151.2|1151.2|1150.8|383
1648131360000|2022-03-24 14:16:00|1151|1150.8|1150.8|1150.4|1151.4|1151|1150.6|1150.4|1787
1648131370000|2022-03-24 14:16:10|1150.6|1150.2|1150.8|1150.4|1151|1150.6|1150.4|1150|819
1648131380000|2022-03-24 14:16:20|1150.6|1150.2|1150|1149.6|1150.8|1150.4|1150|1149.6|0
1648131390000|2022-03-24 14:16:30|1149.8|1149.4|1150|1149.6|1150.2|1149.8|1149.8|1149.4|200
1648131400000|2022-03-24 14:16:40|1150.2|1149.8|1150.6|1150.2|1150.8|1150.4|1149.8|1149.4|3985
1648131410000|2022-03-24 14:16:50|1150.4|1150|1150.4|1150|1150.4|1150|1150|1149.6|2111
1648131420000|2022-03-24 14:17:00|1150.2|1149.8|1150.4|1150|1150.6|1150.2|1150|1149.6|1534
1648131430000|2022-03-24 14:17:10|1150.6|1150.2|1149.8|1149.4|1150.6|1150.2|1149.8|1149.4|1203
1648131440000|2022-03-24 14:17:20|1149.6|1149.6|1149.6|1149.2|1149.8|1149.6|1149.4|1149.2|0
1648131450000|2022-03-24 14:17:30|1149.4|1149|1149.6|1149.2|1149.8|1149.4|1149.2|1148.8|20941
1648131460000|2022-03-24 14:17:40|1149.4||1149.6||1149.6||1149.4||0
1648131470000|2022-03-24 14:17:50|1149.4|1149|1148.4|1148|1149.4|1149|1148.4|1148|1320
1648131480000|2022-03-24 14:18:00|1148.6|1148.2|1148.8|1148.4|1148.8|1148.6|1148.4|1148|2148
1648131490000|2022-03-24 14:18:10|1149|1148.6|1149.2|1149|1149.8|1149.4|1149|1148.6|31678
1648131500000|2022-03-24 14:18:20|1149|1148.8|1148.6|1148.4|1149|1149|1148.6|1148.4|2136
1648131510000|2022-03-24 14:18:30|1148.4|1148.2|1148.4|1148|1148.6|1148.2|1148.2|1147.6|15909
1648131520000|2022-03-24 14:18:40|1148.2|1148.2|1148.2|1147.8|1148.2|1148.2|1148.2|1147.8|0
1648131530000|2022-03-24 14:18:50|1148.4|1148|1148.4|1148.2|1148.8|1148.4|1148.4|1147.8|3208
1648131540000|2022-03-24 14:19:00|1148.6|1148.4|1148.6|1148.2|1149|1148.4|1148.6|1148.2|50
1648131550000|2022-03-24 14:19:10|1148.4|1148|1148.4|1148|1148.6|1148.2|1148.2|1148|0
1648131560000|2022-03-24 14:19:20|1148.2|1148.2|1149.4|1149|1149.6|1149|1148.2|1148.2|1574
1648131570000|2022-03-24 14:19:30|1149.6|1149.2|1150.4|1150|1150.6|1150.2|1149.6|1149.2|11036
1648131580000|2022-03-24 14:19:40|1150.6|1150.2|1150.4|1150|1150.8|1150.4|1150.2|1149.6|5871
1648131590000|2022-03-24 14:19:50|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.2|1149.8|670
1648131600000|2022-03-24 14:20:00|1150.6|1150.2|1151.2|1150.8|1151.4|1151|1150.6|1150|3981
1648131610000|2022-03-24 14:20:10|1151|1150.6|1151|1150.4|1151.2|1150.8|1150.4|1150|9365
1648131620000|2022-03-24 14:20:20|1150.8|1150.2|1150.6|1150|1150.8|1150.2|1150|1149.6|5419
1648131630000|2022-03-24 14:20:30|1150.8|1150.2|1149.6|1149.2|1150.8|1150.4|1149.6|1149.2|3997
1648131640000|2022-03-24 14:20:40|1149.8|1149.4|1149.4|1148.8|1150|1149.4|1149.2|1148.8|703
1648131650000|2022-03-24 14:20:50|1149.2|1148.6|1149.8|1149.2|1149.8|1149.4|1148.8|1148.4|3268
1648131660000|2022-03-24 14:21:00|1149.6|1149.4|1149.4|1149|1150.2|1149.8|1149.4|1149|988
1648131670000|2022-03-24 14:21:10|1149.2|1148.8|1148.8|1148.2|1149.2|1148.8|1148.4|1148|27319
1648131680000|2022-03-24 14:21:20|1148.6|1148|1148.4|1148|1148.8|1148|1147.8|1147.4|1572
1648131690000|2022-03-24 14:21:30|1148.2|1147.8|1148.8|1148.4|1148.8|1148.4|1148|1147.6|21037
1648131700000|2022-03-24 14:21:40|1148.6|1148.2|1148.4|1148|1148.8|1148.4|1148.4|1148|1863
1648131710000|2022-03-24 14:21:50|1148.6|1148.2|1148.2|1147.8|1149.6|1149|1148|1147.6|49756
1648131720000|2022-03-24 14:22:00|1148.4|1148|1148.2|1147.8|1148.6|1148.2|1148.2|1147.6|766
1648131730000|2022-03-24 14:22:10|1148|1147.6|1148.6|1148.2|1148.8|1148.4|1148|1147.6|792
1648131740000|2022-03-24 14:22:20|1148.4|1148|1148.8|1148.4|1148.8|1148.4|1148.2|1147.8|5287
1648131750000|2022-03-24 14:22:30|1149|1148.6|1148.8|1148.4|1149.4|1149|1148.8|1148.2|6706
1648131760000|2022-03-24 14:22:40|1148.6||1148.6||1148.8||1148.6||0
1648131770000|2022-03-24 14:22:50|1148.8|1148.6|1149.6|1149.2|1149.8|1149.4|1148.8|1148.6|7029
1648131780000|2022-03-24 14:23:00|1149.8|1149.4|1149|1148.6|1149.8|1149.4|1148.8|1148.4|3588
1648131790000|2022-03-24 14:23:10|1149.2|1148.8|1149.2|1149|1149.4|1149.2|1149.2|1148.6|2448
1648131800000|2022-03-24 14:23:20|1149|1148.8|1148.8|1148.6|1149.2|1148.8|1148.8|1148.4|2830
1648131810000|2022-03-24 14:23:30|1148.6|1148.4|1148.8|1148.6|1148.8|1148.6|1148.6|1148.2|4628
1648131820000|2022-03-24 14:23:40||1148.4||1148.4||1148.6||1148.2|100
1648131830000|2022-03-24 14:23:50|1148.6|1148.2|1148.8|1148.4|1149|1148.6|1148.4|1148.2|4475
1648131840000|2022-03-24 14:24:00|1148.6|1148.2|1149.6|1149.2|1149.6|1149.2|1148.4|1148|43976
1648131850000|2022-03-24 14:24:10|1149.4|1149|1150|1149.6|1150.4|1150|1149.4|1149|4633
1648131860000|2022-03-24 14:24:20|1149.8|1149.4|1149.2|1149|1150|1149.6|1149.2|1148.8|2570
1648131870000|2022-03-24 14:24:30|1149|1148.8|1149.2|1148.8|1149.2|1149|1148.8|1148.2|15434
1648131880000|2022-03-24 14:24:40|1149.4|1149|1149.2|1149|1149.6|1149.2|1149|1148.6|1077
1648131890000|2022-03-24 14:24:50|1149|1148.8|1148.8|1148.4|1149|1148.8|1148.8|1148.4|0
1648131900000|2022-03-24 14:25:00|1149|1148.6|1149.4|1149.2|1149.6|1149.2|1148.8|1148.4|3746
1648131910000|2022-03-24 14:25:10|1149.6|1149|1150.2|1149.8|1150.4|1150|1149.4|1149|846
1648131920000|2022-03-24 14:25:20|1150.4|1150|1150.4|1150|1150.4|1150|1150|1149.6|4595
1648131930000|2022-03-24 14:25:30|1150.2|1149.8|1150|1149.6|1150.2|1150|1149.4|1149|3214
1648131940000|2022-03-24 14:25:40|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1149.6|1149.2|547
1648131950000|2022-03-24 14:25:50|1149.8|1149.4|1150.4|1150|1150.4|1150|1149.6|1149.2|0
1648131960000|2022-03-24 14:26:00|1150.2|1149.8|1150|1149.6|1150.4|1150|1149.6|1149.2|2005
1648131970000|2022-03-24 14:26:10|1149.8|1149.8|1150.4|1150|1150.4|1150|1149.8|1149.4|2440
1648131980000|2022-03-24 14:26:20|1150.2|1149.8|1149.6|1149.2|1150.2|1150|1149.4|1149|1137
1648131990000|2022-03-24 14:26:30|1149.4|1149|1149.2|1148.8|1149.4|1149|1149|1148.6|1061
1648132000000|2022-03-24 14:26:40|1149||1149||1149.2||1149||0
1648132010000|2022-03-24 14:26:50|1149.2|1149|1149.2|1148.8|1149.4|1149|1149|1148.8|1508
1648132020000|2022-03-24 14:27:00|1149.4|1149|1149|1148.8|1149.4|1149.2|1149|1148.8|1132
1648132030000|2022-03-24 14:27:10|1149.2|1149|1149.8|1149.4|1150.2|1149.8|1149.2|1148.8|5658
1648132040000|2022-03-24 14:27:20|1149.6|1149.2|1150|1149.8|1150.2|1149.8|1149.4|1149.2|1942
1648132050000|2022-03-24 14:27:30|1149.8|1149.6|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|203
1648132060000|2022-03-24 14:27:40|1149.6|1149.2|1150.4|1150|1150.4|1150|1149.4|1149.2|8987
1648132070000|2022-03-24 14:27:50|1150.6|1149.8|1150.4|1150|1150.6|1150.2|1150.2|1149.8|0
1648132080000|2022-03-24 14:28:00|1150.8|1150.6|1151.4|1151|1151.8|1151.4|1150.6|1150.2|21215
1648132090000|2022-03-24 14:28:10|1151.6|1151.2|1151.6|1151.2|1152|1151.6|1151.4|1151|644
1648132100000|2022-03-24 14:28:20|1151.8|1151.4|1151.8|1151.4|1151.8|1151.6|1151.6|1151.2|0
1648132110000|2022-03-24 14:28:30|1151.6|1151.6|1151.8|1151.4|1152|1151.6|1151.6|1151.4|900
1648132120000|2022-03-24 14:28:40|1152|1151.6|1152|1151.8|1152.2|1151.8|1152|1151.6|83
1648132130000|2022-03-24 14:28:50|1152.2|1151.6|1151.6|1151.4|1152.2|1151.6|1151.4|1151|4535
1648132140000|2022-03-24 14:29:00|1151.8|1151.6|1152.4|1152|1152.6|1152.2|1151.8|1151.6|4303
1648132150000|2022-03-24 14:29:10|1152.6|1152.2|1151.8|1151.4|1152.8|1152.4|1151.6|1151.4|1756
1648132160000|2022-03-24 14:29:20|1152|1151.6|1152.2|1151.8|1152.4|1151.8|1151.6|1151.4|6279
1648132170000|2022-03-24 14:29:30|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.6|1151.4|1848
1648132180000|2022-03-24 14:29:40|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1150.8|2639
1648132190000|2022-03-24 14:29:50|1151.6|1151.2|1151.8|1151.4|1152|1151.6|1151.6|1151.2|3367
1648132200000|2022-03-24 14:30:00|1152|1151.6|1152.4|1151.8|1152.6|1152.2|1151.8|1151.6|3662
1648132210000|2022-03-24 14:30:10|1152.2|1151.6|1151.8|1151.4|1152.2|1151.6|1151.6|1151.2|2184
1648132220000|2022-03-24 14:30:20|1151.6|1151.2|1151.8|1151.4|1152|1151.4|1151.6|1151|672
1648132230000|2022-03-24 14:30:30|1151.6|1151.2|1151.2|1151|1151.8|1151.4|1151.2|1150.8|0
1648132240000|2022-03-24 14:30:40|1151.4|1150.8|1151.6|1151.2|1151.8|1151.4|1151.4|1150.8|1017
1648132250000|2022-03-24 14:30:50|1151.4|1151|1152.2|1151.6|1152.2|1151.6|1151.4|1151|2142
1648132260000|2022-03-24 14:31:00|1152|1151.8|1153.4|1152.8|1153.6|1153|1152|1151.6|18098
1648132270000|2022-03-24 14:31:10|1153.2|1153|1153.6|1153|1153.6|1153.2|1153.2|1152.8|1337
1648132280000|2022-03-24 14:31:20|1153.4|1152.8|1153.6|1153.2|1153.8|1153.2|1153.4|1152.8|0
1648132290000|2022-03-24 14:31:30|1153.4|1153.4|1153.8|1153.4|1153.8|1153.6|1153.4|1153.2|398
1648132300000|2022-03-24 14:31:40|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.2|1153|2430
1648132310000|2022-03-24 14:31:50|1153.2|1153.2|1153.4|1152.8|1153.4|1153.2|1153.2|1152.6|2118
1648132320000|2022-03-24 14:32:00|1153.6|1153|1153.8|1153.4|1153.8|1153.4|1153.6|1152.8|2163
1648132330000|2022-03-24 14:32:10|1154|1153.6|1153.6|1153.2|1154.2|1153.8|1153.6|1153.2|4909
1648132340000|2022-03-24 14:32:20|1153.4|1153.4|1154.2|1154|1154.2|1154|1153.4|1153|1786
1648132350000|2022-03-24 14:32:30|1154|1153.8|1154.8|1154.2|1154.8|1154.4|1154|1153.6|3238
1648132360000|2022-03-24 14:32:40|1155|1154.4|1155.8|1155.4|1156|1155.6|1154.6|1154.4|26168
1648132370000|2022-03-24 14:32:50|1156|1155.6|1156|1155.6|1156.6|1156.2|1155.8|1155.6|0
1648132380000|2022-03-24 14:33:00|1156.2|1155.8|1156|1155.8|1156.4|1156|1156|1155.6|337
1648132390000|2022-03-24 14:33:10|1156.2|1155.6|1156.2|1155.8|1156.2|1155.8|1156.2|1155.6|456
1648132400000|2022-03-24 14:33:20|1156.4|1156|1156.2|1155.8|1156.8|1156.2|1156|1155.6|5128
1648132410000|2022-03-24 14:33:30|1156.4||1156.4||1156.4||1156.2||0
1648132420000|2022-03-24 14:33:40|1156.2|1156|1156.4|1155.8|1157|1156.4|1156.2|1155.8|5437
1648132430000|2022-03-24 14:33:50|1156.6|1156|1156.6|1156.2|1156.8|1156.4|1156.4|1156|2034
1648132440000|2022-03-24 14:34:00|1156.4|1156|1156.4|1155.8|1156.4|1156|1155.8|1155.4|4793
1648132450000|2022-03-24 14:34:10|1156.6|1156|1156.2|1155.6|1156.6|1156.2|1156|1155.6|4768
1648132460000|2022-03-24 14:34:20|1156|1155.4|1155.8|1155.4|1156|1155.6|1155.8|1155.4|12613
1648132470000|2022-03-24 14:34:30|1156|1155.8|1155.8|1155.4|1156.2|1155.8|1155.8|1155.4|988
1648132480000|2022-03-24 14:34:40|1156|1155.6|1155.8|1155.4|1156.2|1155.8|1155.6|1155.4|1573
1648132490000|2022-03-24 14:34:50|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155|1154.8|1405
1648132500000|2022-03-24 14:35:00|1155.6|1155.2|1156|1155.8|1156|1155.8|1155.6|1155.2|1933
1648132510000|2022-03-24 14:35:10||1155.6||1155.6||1155.6||1155.6|0
1648132520000|2022-03-24 14:35:20|1156.2|1155.8|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|464
1648132530000|2022-03-24 14:35:30|1156.8|1156.4|1155.8|1155.2|1156.8|1156.4|1155.4|1155|25587
1648132540000|2022-03-24 14:35:40|1156|1155.4|1156|1155.6|1156.2|1155.6|1155.8|1155.4|1756
1648132550000|2022-03-24 14:35:50|1155.8|1155.4|1156.6|1156.2|1156.8|1156.4|1155.6|1155.2|6512
1648132560000|2022-03-24 14:36:00|1156.4||1156.6||1156.8||1156.4||0
1648132570000|2022-03-24 14:36:10|1156.4|1156|1156|1155.6|1156.4|1156|1155.8|1155.4|1912
1648132580000|2022-03-24 14:36:20|1155.8|1155.4|1156|1155.6|1156.2|1155.6|1155.8|1155.4|700
1648132590000|2022-03-24 14:36:30|1156.2|1155.8|1156.2|1155.8|1156.4|1156|1156|1155.8|368
1648132600000|2022-03-24 14:36:40|1156.4|1155.6|1156.4|1155.8|1156.4|1155.8|1155.8|1155.4|968
1648132610000|2022-03-24 14:36:50|1156.2|1156|1156.2|1155.6|1156.2|1156|1155.8|1155.4|0
1648132620000|2022-03-24 14:37:00|1156|1155.8|1156.4|1156|1156.4|1156|1155.8|1155.4|1138
1648132630000|2022-03-24 14:37:10|1156.2|1155.8|1156.8|1156.4|1156.8|1156.4|1156.2|1155.8|3356
1648132640000|2022-03-24 14:37:20|1156.6|1156.2|1156.6|1156.2|1156.8|1156.4|1156.2|1155.8|12383
1648132650000|2022-03-24 14:37:30|1156.8|1156.4|1157.2|1156.8|1157.4|1156.8|1156.8|1156.4|631
1648132660000|2022-03-24 14:37:40|1157|1157|1157.2|1156.8|1157.4|1157|1157|1156.8|414
1648132670000|2022-03-24 14:37:50|1157|1156.6|1156.8|1156.4|1157.2|1156.8|1156.8|1156.2|2343
1648132680000|2022-03-24 14:38:00|1157|1156.2|1156.6|1156|1157|1156.4|1156|1155.6|290
1648132690000|2022-03-24 14:38:10|1156.4|1155.8|1156.4|1155.8|1156.6|1156.2|1156.2|1155.6|1697
1648132700000|2022-03-24 14:38:20|1156.2|1156|1155.8|1155.4|1156.4|1156|1155.8|1155.2|1805
1648132710000|2022-03-24 14:38:30|1155.6|1155.2|1156|1155.6|1156|1155.8|1155.4|1155|2969
1648132720000|2022-03-24 14:38:40|1156.2|1155.8|1156.4|1156|1156.6|1156.2|1156|1155.6|2550
1648132730000|2022-03-24 14:38:50|1156.2|1155.8|1156|1155.6|1156.4|1156|1155.8|1155.6|383
1648132740000|2022-03-24 14:39:00|1156.2|1155.8|1156.4|1156|1156.4|1156|1156|1155.6|0
1648132750000|2022-03-24 14:39:10|1156.6|1156.2|1156.4|1156|1156.6|1156.2|1156.4|1156|0
1648132760000|2022-03-24 14:39:20|1156.6|1156.2|1156.8|1156.4|1157|1156.6|1156.4|1156.2|3638
1648132780000|2022-03-24 14:39:40|1156.6|1156.2|1156.8|1156.6|1157.2|1156.8|1156.6|1156.2|4609
1648132790000|2022-03-24 14:39:50|1157|1156.8|1157.4|1157|1157.4|1157.2|1156.8|1156.8|0
1648132800000|2022-03-24 14:40:00|1157.6|1157.2|1157.4|1157.2|1157.8|1157.4|1157.4|1157|147
1648132810000|2022-03-24 14:40:10|1157.2|1157|1157.6|1157.2|1157.8|1157.4|1157.2|1157|2889
1648132820000|2022-03-24 14:40:20|1157.4|1157|1156.6|1156.2|1157.4|1157|1156.4|1156|2981
1648132830000|2022-03-24 14:40:30|1156.8|1156.4|1156.8|1156.4|1157|1156.6|1156.6|1156.2|1720
1648132840000|2022-03-24 14:40:40|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|0
1648132850000|2022-03-24 14:40:50|1156.6|1156.2|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|0
1648132860000|2022-03-24 14:41:00|1156.8|1156.4|1156.8|1156.6|1157.2|1156.8|1156.4|1156.2|2212
1648132870000|2022-03-24 14:41:10|1157|1156.8|1157.6|1157.2|1158|1157.6|1157|1156.8|2857
1648132880000|2022-03-24 14:41:20|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.2|1157|1146
1648132890000|2022-03-24 14:41:30|1157.4|1157|1157.6|1157.2|1157.8|1157.4|1157.2|1157|1437
1648132900000|2022-03-24 14:41:40|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|0
1648132910000|2022-03-24 14:41:50|1157.8|1157|1158.2|1157.8|1158.4|1158|1157.6|1157|1083
1648132920000|2022-03-24 14:42:00|1158|1157.6|1158.4|1158|1158.6|1158.2|1158|1157.6|2734
1648132930000|2022-03-24 14:42:10|1158.2|1157.8|1157.8|1157.4|1158.2|1157.8|1157.6|1157.2|10055
1648132940000|2022-03-24 14:42:20|1157.6|1157.2|1157.4|1157|1157.8|1157.4|1157.4|1157|1437
1648132950000|2022-03-24 14:42:30|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.4|1157.2|534
1648132960000|2022-03-24 14:42:40|1157.4|1157|1158|1157.6|1158|1157.6|1157.2|1157|859
1648132970000|2022-03-24 14:42:50|1157.8|1157.4|1157.6|1157.2|1158|1157.6|1157.4|1157|585
1648132980000|2022-03-24 14:43:00|1157.4|1157|1157.4|1157|1157.4|1157|1157|1156.6|4245
1648132990000|2022-03-24 14:43:10|1157.2|1156.8|1157.8|1157.4|1158|1157.6|1157.2|1156.8|44
1648133000000|2022-03-24 14:43:20|1157.6|1157.2|1157.4|1157|1157.8|1157.4|1157.2|1156.8|2493
1648133010000|2022-03-24 14:43:30|1157.2|1156.8|1158|1157.6|1158|1157.6|1157.2|1156.8|40
1648133020000|2022-03-24 14:43:40|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|0
1648133030000|2022-03-24 14:43:50|1157.4||1157.6||1157.6||1157.4||0
1648133040000|2022-03-24 14:44:00|1157.4|1157.4|1158|1157.4|1158|1157.6|1157.4|1157.4|940
1648133050000|2022-03-24 14:44:10|1157.8|1157.6|1158|1157.6|1158.2|1157.6|1157.8|1157.6|0
1648133060000|2022-03-24 14:44:20|1158.2|1157.8|1157.6|1157.2|1158.2|1157.8|1157.4|1157|1611
1648133070000|2022-03-24 14:44:30|1157.4|1157|1156.6|1156.2|1157.6|1157.2|1156.4|1156|3360
1648133080000|2022-03-24 14:44:40|1156.8|1156.4|1156.8|1156.4|1157|1156.6|1156.6|1156.2|1869
1648133090000|2022-03-24 14:44:50|1156.6|1156.2|1157.4|1157|1157.6|1157.2|1156.4|1156.2|14836
1648133100000|2022-03-24 14:45:00|1157.2|1156.8|1157.2|1156.8|1157.6|1157.2|1156.8|1156.4|1101
1648133110000|2022-03-24 14:45:10|1157.4|1157|1156.8|1156.4|1157.4|1157|1156.6|1156.2|16653
1648133120000|2022-03-24 14:45:20|1157|1156.6|1156|1155.6|1157|1156.8|1156|1155.6|41366
1648133130000|2022-03-24 14:45:30|1155.8|1155.8|1156.2|1155.8|1156.4|1156|1155.8|1155.4|2826
1648133140000|2022-03-24 14:45:40|1156|1155.6|1156.6|1156.2|1157|1156.6|1156|1155.6|6981
1648133150000|2022-03-24 14:45:50|1156.8|1156.4|1156.4|1156|1156.8|1156.4|1156|1155.6|2178
1648133160000|2022-03-24 14:46:00|1156.2|1155.8|1156.4|1156|1156.4|1156|1155.6|1155.2|673
1648133170000|2022-03-24 14:46:10|1156.2|1155.8|1155.8|1155.4|1156.4|1156|1155.8|1155.4|100
1648133180000|2022-03-24 14:46:20|1155.6|1155.2|1155.4|1155|1155.8|1155.4|1155.2|1154.8|6215
1648133190000|2022-03-24 14:46:30|1155.2|1154.8|1155.8|1155.4|1155.8|1155.4|1155.2|1154.8|1617
1648133200000|2022-03-24 14:46:40|1155.6|1155.2|1155.8|1155.4|1156|1155.6|1155.4|1155.2|1477
1648133210000|2022-03-24 14:46:50|1156|1155.6|1156.2|1155.8|1156.4|1156|1155.8|1155.6|1796
1648133220000|2022-03-24 14:47:00|1156.4|1156|1156.6|1156.2|1157|1156.6|1156.4|1156|5082
1648133230000|2022-03-24 14:47:10|1156.4|1156|1156.4|1156|1156.6|1156.2|1156|1155.8|4410
1648133240000|2022-03-24 14:47:20|1156.2|1155.8|1156.4|1156|1156.4|1156|1156|1155.8|370
1648133250000|2022-03-24 14:47:30|1156.6|1156.2|1156.4|1156.2|1156.6|1156.2|1156.4|1156.2|0
1648133260000|2022-03-24 14:47:40|1156.2|1156|1156|1155.6|1156.4|1156|1156|1155.6|2194
1648133270000|2022-03-24 14:47:50|1155.8|1155.8|1156|1155.6|1156.4|1156|1155.8|1155.6|5337
1648133280000|2022-03-24 14:48:00|1156.2|1155.8|1156.4|1156.2|1156.8|1156.4|1156.2|1155.8|3908
1648133290000|2022-03-24 14:48:10|1156.6|1156.4|1156.6|1156.2|1156.8|1156.4|1156.4|1156.2|0
1648133300000|2022-03-24 14:48:20|1156.4|1156.4|1156.6|1156.2|1156.6|1156.4|1156.4|1156.2|3223
1648133310000|2022-03-24 14:48:30|1156.4|1156|1156.4|1156|1156.6|1156|1156|1155.6|3041
1648133320000|2022-03-24 14:48:40|1156.2|1155.8|1155.8|1155.6|1156.2|1155.8|1155.8|1155.6|0
1648133330000|2022-03-24 14:48:50|1155.6|1155.4|1155.8|1155.6|1155.8|1155.6|1155.6|1155.4|1799
1648133340000|2022-03-24 14:49:00|1155.6|1155.4|1155.4|1155.2|1155.6|1155.4|1155.4|1155.2|1690
1648133350000|2022-03-24 14:49:10|1155.2|1155|1155.8|1155.4|1156.2|1155.8|1155.2|1154.8|3975
1648133360000|2022-03-24 14:49:20|1155.6|1155.2|1155.4|1155|1155.8|1155.2|1155.2|1155|1158
1648133370000|2022-03-24 14:49:30|1155.2|1154.8|1155.2|1154.8|1155.4|1155|1155.2|1154.8|0
1648133380000|2022-03-24 14:49:40|1155||1155.2||1155.2||1155||0
1648133390000|2022-03-24 14:49:50|1155.4|1155|1155.8|1155.4|1156|1155.6|1155.4|1154.8|523
1648133400000|2022-03-24 14:50:00|1155.6|1155.2|1155.4|1155|1155.8|1155.2|1155.2|1155|1100
1648133410000|2022-03-24 14:50:10|1155.2|1154.8|1154.4|1154|1155.2|1154.8|1154.4|1154|12631
1648133420000|2022-03-24 14:50:20|1154.2|1154.2|1154.8|1154.4|1154.8|1154.4|1154.2|1153.8|1758
1648133430000|2022-03-24 14:50:30|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.6|1154.4|3380
1648133440000|2022-03-24 14:50:40|1154.6|1154.6|1154.8|1154.6|1155.2|1154.8|1154.6|1154.2|4698
1648133450000|2022-03-24 14:50:50|1155|1154.8|1155.6|1155.2|1155.8|1155.2|1155|1154.8|1242
1648133460000|2022-03-24 14:51:00|1155.4|1155|1155.2|1154.8|1155.4|1155|1155|1154.8|2410
1648133470000|2022-03-24 14:51:10|1155|1154.6|1154.8|1154.2|1155|1154.6|1154.6|1154.2|1229
1648133480000|2022-03-24 14:51:20|1154.6|1154.4|1155.4|1155|1155.6|1155.2|1154.6|1154.2|446
1648133490000|2022-03-24 14:51:30|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|0
1648133500000|2022-03-24 14:51:40|1155.8|1155.4|1155.4|1155.2|1155.8|1155.4|1155.4|1155|1314
1648133510000|2022-03-24 14:51:50|1155.6|1155|1156.2|1155.6|1156.4|1155.8|1155.4|1155|12064
1648133520000|2022-03-24 14:52:00|1156.4|1155.8|1156.8|1156.4|1157|1156.6|1156.2|1155.8|13112
1648133530000|2022-03-24 14:52:10|1157|1156.6|1157.2|1157|1157.8|1157.4|1157|1156.6|6427
1648133540000|2022-03-24 14:52:20|1157|1156.8|1157|1156.4|1157|1157|1156.4|1156|1335
1648133550000|2022-03-24 14:52:30|1156.8|1156.6|1157|1156.6|1157.2|1156.8|1156.8|1156.4|0
1648133560000|2022-03-24 14:52:40|1156.8|1156.4|1157|1156.6|1157|1156.6|1156.8|1156.4|0
1648133570000|2022-03-24 14:52:50|1157.2|1156.8|1156.6|1156.2|1157.2|1156.8|1156.2|1156|8395
1648133580000|2022-03-24 14:53:00|1156.4|1156|1157.2|1156.8|1157.2|1156.8|1156.4|1156|1803
1648133590000|2022-03-24 14:53:10|1157|1156.6|1156.4|1156|1157.2|1156.8|1156.4|1156|0
1648133600000|2022-03-24 14:53:20|1156.2|1155.8|1156.4|1156|1156.6|1156.2|1156|1155.8|2675
1648133610000|2022-03-24 14:53:30|1156.6|1156.2|1156.4|1156|1156.8|1156.4|1156|1155.8|8700
1648133620000|2022-03-24 14:53:40|1156.6|1156.2|1157|1156.6|1157.2|1156.6|1156.2|1155.8|14519
1648133630000|2022-03-24 14:53:50|1156.8|1156.4|1157|1156.6|1157|1156.6|1156.6|1156.2|1846
1648133640000|2022-03-24 14:54:00|1156.8|1156.4|1156.4|1156|1157.2|1156.8|1156.4|1156|938
1648133650000|2022-03-24 14:54:10|1156.2|1155.8|1156.2|1155.8|1156.6|1156|1156.2|1155.8|1401
1648133660000|2022-03-24 14:54:20|1156.4|1156|1156.8|1156.4|1156.8|1156.4|1156.4|1156|453
1648133670000|2022-03-24 14:54:30|1156.6|1156.2|1157.2|1156.8|1157.2|1156.8|1156.6|1156|0
1648133680000|2022-03-24 14:54:40|1157.4|1157|1157.4|1157.2|1157.6|1157.2|1157.4|1157|941
1648133690000|2022-03-24 14:54:50|1157.2|1157|1156.8|1156.4|1157.4|1157|1156.8|1156.4|2907
1648133700000|2022-03-24 14:55:00|1157|1156.6|1157.4|1157|1157.4|1157.2|1156.8|1156.4|513
1648133710000|2022-03-24 14:55:10|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.4|1157|3228
1648133720000|2022-03-24 14:55:20|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.6|1157.2|1767
1648133730000|2022-03-24 14:55:30|1158.2|1157.8|1157.2|1156.8|1158.2|1157.8|1157|1156.6|8498
1648133740000|2022-03-24 14:55:40|1157|1156.6|1157.4|1157|1157.4|1157|1157|1156.4|1680
1648133750000|2022-03-24 14:55:50|1157.6|1157.2|1157.6|1157|1157.6|1157.2|1157.4|1157|0
1648133760000|2022-03-24 14:56:00|1157.4|1156.8|1156.8|1156.4|1157.4|1156.8|1156.6|1156.2|0
1648133770000|2022-03-24 14:56:10|1156.6|1156.2|1156.6|1156.2|1156.8|1156.4|1156.4|1156|1821
1648133780000|2022-03-24 14:56:20|1156.8|1156.4|1156.8|1156.4|1157.2|1156.8|1156.8|1156.4|1145
1648133790000|2022-03-24 14:56:30|1156.6|1156.2|1156.4|1156|1156.6|1156.4|1156.2|1155.8|1341
1648133800000|2022-03-24 14:56:40|1156.6|1156.2|1156.6|1156.2|1156.8|1156.4|1156.4|1156|487
1648133810000|2022-03-24 14:56:50|1156.8|1156.4|1157|1156.6|1157.2|1156.8|1156.8|1156.4|1662
1648133820000|2022-03-24 14:57:00|1156.8|1156.4|1156.8|1156.4|1157|1156.6|1156.8|1156.4|0
1648133830000|2022-03-24 14:57:10|1156.6|1156.6|1157.4|1157|1157.4|1157|1156.6|1156.6|0
1648133840000|2022-03-24 14:57:20|1157.2|1156.8|1157.2|1156.8|1157.4|1157|1157|1156.8|1751
1648133850000|2022-03-24 14:57:30|1157|1156.6|1156.4|1156|1157.2|1156.8|1156.4|1156|9481
1648133860000|2022-03-24 14:57:40|1156.6|1156.2|1157.2|1157|1157.2|1157|1156.4|1156|1497
1648133870000|2022-03-24 14:57:50|1157|1156.8|1157|1156.6|1157.2|1157|1156.8|1156.6|1870
1648133880000|2022-03-24 14:58:00|1157.2|1156.8|1157.2|1157|1157.8|1157.6|1157|1156.6|14994
1648133890000|2022-03-24 14:58:10|1157.4|1156.8|1157.2|1156.8|1157.4|1157|1156.8|1156.6|4794
1648133900000|2022-03-24 14:58:20|1157.4|1157|1157.4|1157.2|1157.8|1157.4|1157.4|1156.8|13747
1648133910000|2022-03-24 14:58:30|1157.6|1157|1157.6|1157.2|1157.6|1157.4|1157.4|1157|3644
1648133920000|2022-03-24 14:58:40|1157.8|1157.4|1157.4|1157.2|1157.8|1157.4|1157.4|1157|0
1648133930000|2022-03-24 14:58:50|1157.2|1157|1157.2|1157|1157.4|1157.2|1157.2|1157|1589
1648133940000|2022-03-24 14:59:00|1157.4|1157.2|1157.6|1157.2|1157.8|1157.4|1157.4|1157|2790
1648133950000|2022-03-24 14:59:10|1157.8|1157.4|1158|1157.8|1158.4|1158|1157.6|1157.2|504
1648133960000|2022-03-24 14:59:20|1158.2|1157.6|1158|1157.6|1158.2|1157.6|1157.8|1157.6|1576
1648133970000|2022-03-24 14:59:30|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.6|1157.2|16140
1648133980000|2022-03-24 14:59:40|1157.8|1157.8|1157.6|1157.2|1157.8|1157.8|1157.4|1157.2|1251
1648133990000|2022-03-24 14:59:50|1157.4|1157.4|1157|1156.8|1157.4|1157.4|1157|1156.4|2715
1648134000000|2022-03-24 15:00:00|1157.2|1156.6|1157|1156.6|1157.2|1157|1156.8|1156.4|7584
1648134010000|2022-03-24 15:00:10|1157.2|1156.8|1157.6|1157.2|1157.8|1157.4|1157|1156.6|1444
1648134020000|2022-03-24 15:00:20|1157.4|1157|1157.8|1157.4|1157.8|1157.6|1157.4|1157|383
1648134030000|2022-03-24 15:00:30|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|1779
1648134040000|2022-03-24 15:00:40|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.6|1157.2|8000
1648134050000|2022-03-24 15:00:50|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|104
1648134060000|2022-03-24 15:01:00|1157.6|1157.2|1160|1159.8|1161|1160.6|1157.2|1156.8|107079
1648134070000|2022-03-24 15:01:10|1160.2|1160|1163.2|1163|1164.8|1164.6|1159.4|1159.2|62147
1648134080000|2022-03-24 15:01:20|1163|1162.8|1162.2|1161.8|1163.2|1163|1161.4|1161|21648
1648134090000|2022-03-24 15:01:30|1162|1161.6|1162.8|1162.2|1162.8|1162.4|1161.2|1160.8|2520
1648134100000|2022-03-24 15:01:40|1162.6|1162.4|1161.4|1161|1163.6|1163.2|1161.4|1161|28882
1648134110000|2022-03-24 15:01:50|1161.2|1161.2|1160.6|1160.2|1162.2|1162|1160.4|1160|32845
1648134120000|2022-03-24 15:02:00|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1159.2|1158.8|22063
1648134130000|2022-03-24 15:02:10|1160.6|1160.2|1160.2|1159.6|1160.8|1160.4|1159.8|1159.4|2002
1648134140000|2022-03-24 15:02:20|1160|1159.4|1160.8|1160.6|1161.4|1160.8|1159.4|1158.8|7700
1648134150000|2022-03-24 15:02:30|1160.6|1160.4|1160.6|1160.2|1161|1160.6|1160|1159.4|9187
1648134160000|2022-03-24 15:02:40|1160.4|1160|1159.6|1159.2|1160.8|1160.4|1159.6|1159|12002
1648134170000|2022-03-24 15:02:50|1159.4|1159|1157.4|1157|1159.6|1159.2|1157.2|1157|7039
1648134180000|2022-03-24 15:03:00|1157.6|1157.2|1157.8|1157.2|1158.2|1157.8|1157.4|1157|2523
1648134190000|2022-03-24 15:03:10|1157.6|1157|1157.8|1157.2|1158|1157.8|1157.4|1157|1573
1648134200000|2022-03-24 15:03:20|1157.6|1157|1157.2|1156.8|1157.8|1157.4|1157.2|1156.8|464
1648134210000|2022-03-24 15:03:30|1157.4|1157.2|1157.2|1156.8|1157.6|1157.2|1157|1156.4|1019
1648134220000|2022-03-24 15:03:40|1157.4|1157|1156.6|1156.2|1157.4|1157|1156.6|1156.2|8613
1648134230000|2022-03-24 15:03:50|1156.2|1156|1157|1156.6|1157|1156.6|1156.2|1156|18602
1648134240000|2022-03-24 15:04:00|1156.8|1156.4|1157|1156.4|1157|1156.4|1156.6|1156.2|139
1648134250000|2022-03-24 15:04:10|1156.8|1156.6|1156.2|1155.8|1157|1156.6|1156.2|1155.8|4302
1648134260000|2022-03-24 15:04:20|1156.4|1156|1156|1155.6|1156.6|1156|1155.8|1155.4|815
1648134270000|2022-03-24 15:04:30|1155.8|1155.4|1156.2|1155.8|1156.8|1156.2|1155.4|1155|3758
1648134280000|2022-03-24 15:04:40|1156.4|1156|1157|1156.4|1157.2|1156.6|1156.2|1155.8|959
1648134290000|2022-03-24 15:04:50|1157.2|1156.6|1158.2|1157.6|1158.2|1157.6|1157|1156.6|600
1648134300000|2022-03-24 15:05:00|1158.4|1157.8|1157.6|1157|1158.4|1157.8|1157.4|1157|875
1648134310000|2022-03-24 15:05:10|1157.4|1157.2|1157.6|1157|1157.8|1157.2|1157.4|1157|0
1648134320000|2022-03-24 15:05:20|1157.8|1157.2|1158.4|1157.8|1158.4|1157.8|1157.6|1157.2|3788
1648134330000|2022-03-24 15:05:30|1158.2|1158|1158.2|1157.8|1158.8|1158.4|1157.6|1157.2|4749
1648134340000|2022-03-24 15:05:40|1158.4|1158|1158.4|1158|1158.4|1158.2|1158.2|1157.8|1218
1648134350000|2022-03-24 15:05:50|1158.6|1158.2|1158.2|1157.6|1159|1158.6|1158.2|1157.6|1309
1648134360000|2022-03-24 15:06:00|1158|1157.4|1157.6|1157.2|1158|1157.4|1157.4|1157|300
1648134370000|2022-03-24 15:06:10|1157.8|1157.4|1159.4|1158.8|1159.4|1158.8|1157.8|1157.4|2781
1648134380000|2022-03-24 15:06:20|1159.6|1159|1159.4|1159|1160.2|1159.6|1159.2|1158.8|11786
1648134390000|2022-03-24 15:06:30|1159.6|1159.2|1159|1158.6|1159.8|1159.2|1158.8|1158.6|3293
1648134400000|2022-03-24 15:06:40|1158.8|1158.4|1159.8|1159.2|1159.8|1159.2|1158.4|1158|1821
1648134410000|2022-03-24 15:06:50|1159.2|1159|1158.6|1158|1159.6|1159|1158.6|1158|4083
1648134420000|2022-03-24 15:07:00|1158.4|1157.8|1158.4|1157.8|1158.6|1158.2|1158|1157.4|1555
1648134430000|2022-03-24 15:07:10|1158.6|1158|1158.2|1157.6|1158.6|1158|1158.2|1157.6|0
1648134440000|2022-03-24 15:07:20|1158.4|1157.8|1159|1158.4|1159.2|1158.8|1158.4|1157.8|2896
1648134450000|2022-03-24 15:07:30|1158.8|1158.6|1159.2|1158.6|1159.2|1158.8|1158.8|1158.4|1100
1648134460000|2022-03-24 15:07:40|1159|1158.8|1159.6|1159.2|1159.6|1159.2|1159|1158.8|453
1648134470000|2022-03-24 15:07:50|1159.4|1159|1159|1158.6|1159.4|1159.2|1158.8|1158.4|2186
1648134480000|2022-03-24 15:08:00|1158.8|1158.8|1158.8|1158.4|1159|1158.8|1158.8|1158.2|873
1648134490000|2022-03-24 15:08:10|1159|1158.6|1159.2|1158.8|1159.4|1159|1158.8|1158.2|12475
1648134500000|2022-03-24 15:08:20|1159|1158.6|1158|1157.6|1159.2|1158.6|1157.8|1157.4|4591
1648134510000|2022-03-24 15:08:30|1158.2|1157.8|1157.2|1156.8|1158.2|1158|1156.6|1156.2|9003
1648134520000|2022-03-24 15:08:40|1157.4|1156.6|1157.4|1157|1157.6|1157.4|1157.2|1156.6|867
1648134530000|2022-03-24 15:08:50|1157.6||1157.4||1157.6||1157.2||0
1648134540000|2022-03-24 15:09:00|1157.2|1156.8|1157.6|1157.2|1157.8|1157.4|1156.8|1156.2|8229
1648134550000|2022-03-24 15:09:10|1157.4|1157.4|1157.8|1157.4|1157.8|1157.6|1157.4|1157.4|0
1648134560000|2022-03-24 15:09:20|1157.6|1157.6|1157.8|1157.4|1157.8|1157.6|1157.6|1157.2|0
1648134570000|2022-03-24 15:09:30|1158|1157.2|1158.4|1157.8|1158.6|1158.2|1157.8|1157.2|1515
1648134580000|2022-03-24 15:09:40|1158.2|1158|1158.6|1158.2|1158.8|1158.4|1158.2|1157.8|1406
1648134590000|2022-03-24 15:09:50|1158.4|1158|1158|1157.6|1158.4|1158|1158|1157.6|830
1648134600000|2022-03-24 15:10:00|1158.2|1157.8|1158|1157.6|1158.4|1157.8|1157.6|1157.2|5764
1648134610000|2022-03-24 15:10:10|1157.8|1157.4|1158|1157.6|1158.4|1157.8|1157.6|1157.2|670
1648134620000|2022-03-24 15:10:20|1157.8|1157.4|1158.2|1157.6|1158.4|1157.8|1157.6|1157.2|0
1648134630000|2022-03-24 15:10:30|1158.4|1157.8|1158.4|1158|1158.6|1158.2|1158.2|1157.8|0
1648134640000|2022-03-24 15:10:40|1158.2|1157.8|1158.4|1158|1158.6|1158.2|1157.8|1157.2|3455
1648134650000|2022-03-24 15:10:50|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.2|1157.8|0
1648134660000|2022-03-24 15:11:00|1158.2|1157.8|1158.4|1158|1158.6|1158|1158|1157.6|0
1648134670000|2022-03-24 15:11:10|1158.6|1158.2|1158.4|1158|1159|1158.6|1158.4|1158|3835
1648134680000|2022-03-24 15:11:20|1158.2|1157.8|1158.2|1158|1158.2|1158|1158|1157.6|277
1648134690000|2022-03-24 15:11:30|1158|1157.8|1158.8|1158.4|1159|1158.6|1158|1157.8|2905
1648134700000|2022-03-24 15:11:40|1158.6|1158.2|1158.2|1157.8|1158.8|1158.2|1158|1157.6|1586
1648134710000|2022-03-24 15:11:50|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|0
1648134720000|2022-03-24 15:12:00|1158.8|1158.4|1159.2|1158.8|1159.4|1159|1158.6|1158.4|2585
1648134730000|2022-03-24 15:12:10|1159.4|1159|1159.4|1159|1159.6|1159.2|1159.2|1158.8|853
1648134740000|2022-03-24 15:12:20|1159.6|1159.2|1160.2|1160|1160.4|1160|1159.6|1159.2|0
1648134750000|2022-03-24 15:12:30|1160.4|1159.8|1160.6|1160|1160.8|1160.4|1160.2|1159.8|610
1648134760000|2022-03-24 15:12:40|1160.8|1160.2|1161.2|1160.6|1161.2|1161|1160.6|1160.2|504
1648134770000|2022-03-24 15:12:50|1161|1160.4|1161|1160.6|1161.2|1160.8|1160.6|1160.2|1141
1648134780000|2022-03-24 15:13:00|1161.2|1160.8|1161|1160.6|1161.8|1161.4|1160.8|1160.4|1507
1648134790000|2022-03-24 15:13:10|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1160.8|1160.4|0
1648134800000|2022-03-24 15:13:20|1161.4|1161|1160.8|1160.4|1161.6|1161|1160.6|1160.2|2153
1648134810000|2022-03-24 15:13:30|1161|1160.6|1161.2|1160.8|1161.4|1160.8|1160.8|1160.4|0
1648134820000|2022-03-24 15:13:40|1161|1160.6|1161.6|1161.2|1161.8|1161.4|1161|1160.6|585
1648134830000|2022-03-24 15:13:50|1161.8|1161.4|1161.6|1161|1161.8|1161.4|1161.2|1160.8|1252
1648134840000|2022-03-24 15:14:00|1161.4|1161.2|1162|1161.6|1162|1161.6|1161.2|1160.8|718
1648134850000|2022-03-24 15:14:10|1161.8|1161.4|1161.8|1161.2|1162.2|1161.8|1161.4|1161.2|5385
1648134860000|2022-03-24 15:14:20|1161.6|1161.4|1162.2|1161.8|1162.2|1161.8|1161.6|1161.2|2222
1648134870000|2022-03-24 15:14:30|1162|1161.6|1161.2|1160.6|1162.2|1161.8|1160.8|1160.4|3332
1648134880000|2022-03-24 15:14:40|1161|1160.4|1160.8|1160.4|1161.8|1161.2|1160.6|1160.2|20529
1648134890000|2022-03-24 15:14:50|1160.6|1160.2|1161.2|1160.8|1161.2|1160.8|1160.4|1160|1835
1648134900000|2022-03-24 15:15:00|1161.4|1161|1161.4|1161|1161.8|1161.2|1160.8|1160.2|6511
1648134910000|2022-03-24 15:15:10|1161.6|1161.2|1161.4|1161|1161.8|1161.2|1161.2|1160.8|3133
1648134920000|2022-03-24 15:15:20|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1161.2|1160.8|0
1648134930000|2022-03-24 15:15:30|1161.4|1161|1161.2|1160.8|1161.4|1161.2|1161.2|1160.8|0
1648134940000|2022-03-24 15:15:40|1161.4|1161|1161.4|1161|1161.8|1161.4|1161|1160.6|4404
1648134950000|2022-03-24 15:15:50|1161.6|1161.2|1161|1160.6|1161.6|1161.2|1161|1160.4|3951
1648134960000|2022-03-24 15:16:00|1161.2|1160.8|1160.4|1160|1161.2|1160.8|1160.2|1159.8|0
1648134970000|2022-03-24 15:16:10|1160.2|1159.8|1160.2|1159.8|1160.4|1159.8|1160.2|1159.8|0
1648134980000|2022-03-24 15:16:20|1160.4|1159.6|1160.2|1159.8|1160.4|1160|1160.2|1159.6|0
1648134990000|2022-03-24 15:16:30|1160.4|1160|1160.4|1160|1160.4|1160|1160.2|1159.8|418
1648135000000|2022-03-24 15:16:40|1160.2|1159.8|1160.4|1160|1160.4|1160|1160.2|1159.8|466
1648135010000|2022-03-24 15:16:50|1160.2|1159.8|1160.8|1160.2|1160.8|1160.2|1160.2|1159.8|477
1648135020000|2022-03-24 15:17:00|1160.6|1160.4|1161|1160.6|1161.2|1160.8|1160.6|1160.4|16674
1648135030000|2022-03-24 15:17:10|1160.8|1160.4|1161|1160.8|1161.4|1161|1160.8|1160.4|2691
1648135040000|2022-03-24 15:17:20|1161.2|1160.6|1160.6|1160.4|1161.2|1160.6|1160.6|1160.4|417
1648135050000|2022-03-24 15:17:30|1160.8|1160.2|1160.4|1160|1161|1160.2|1160.2|1159.8|5203
1648135060000|2022-03-24 15:17:40|1160.6|1160.2|1160.8|1160.4|1161.2|1160.8|1160.6|1160|1857
1648135070000|2022-03-24 15:17:50|1161|1160.6|1161|1160.6|1161.4|1161|1160.8|1160.6|6443
1648135080000|2022-03-24 15:18:00|1161.2|1160.8|1161.6|1161|1161.6|1161|1161|1160.8|448
1648135090000|2022-03-24 15:18:10|1161.4|1161.2|1161.4|1161|1161.8|1161.4|1161.4|1161|96
1648135100000|2022-03-24 15:18:20|1161.2|1161.2|1162|1161.6|1162|1161.6|1161.2|1161|6647
1648135110000|2022-03-24 15:18:30|1161.8|1161.4|1161.6|1161.2|1162.2|1161.6|1161.6|1161.2|978
1648135120000|2022-03-24 15:18:40|1161.8|1161.4|1161.2|1160.8|1161.8|1161.4|1160.8|1160.4|2884
1648135130000|2022-03-24 15:18:50|1161|1161|1161.2|1160.8|1161.2|1161|1161|1160.6|0
1648135140000|2022-03-24 15:19:00|1161|1160.6|1160.8|1160.4|1161.2|1160.6|1160.6|1160.2|2090
1648135150000|2022-03-24 15:19:10|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.4|1160.2|585
1648135160000|2022-03-24 15:19:20|1160.8|1160.4|1160.6|1160.4|1160.8|1160.4|1160.6|1160.2|595
1648135170000|2022-03-24 15:19:30|1160.8|1160.2|1160.8|1160.6|1161|1160.6|1160.8|1160.2|156
1648135180000|2022-03-24 15:19:40|1160.6|1160.4|1161|1160.8|1161.4|1161|1160.6|1160.4|10991
1648135190000|2022-03-24 15:19:50|1160.8|1160.6|1160.4|1160.2|1161.2|1160.8|1160.4|1160.2|1143
1648135200000|2022-03-24 15:20:00|1160.6|1160.4|1161.2|1160.8|1161.4|1161|1160.6|1160.4|988
1648135210000|2022-03-24 15:20:10|1161|1160.6|1161.4|1160.8|1161.4|1161|1161|1160.6|600
1648135220000|2022-03-24 15:20:20|1161.2|1161|1161.2|1160.8|1161.2|1161|1161|1160.8|0
1648135230000|2022-03-24 15:20:30|1161|1160.6|1161.2|1160.8|1161.6|1161.2|1161|1160.6|6993
1648135240000|2022-03-24 15:20:40|1161|1161|1161.4|1161|1161.4|1161|1161|1160.8|1000
1648135250000|2022-03-24 15:20:50|1161.2|1161.2|1161|1160.8|1161.4|1161.2|1161|1160.8|1727
1648135260000|2022-03-24 15:21:00|1161.2|1161|1160.8|1160.4|1161.4|1161|1160.6|1160.2|5029
1648135270000|2022-03-24 15:21:10|1160.6|1160.2|1161.2|1160.8|1161.2|1160.8|1160.6|1160.2|1522
1648135280000|2022-03-24 15:21:20|1161|1161|1161.4|1161|1161.4|1161.2|1161|1161|533
1648135290000|2022-03-24 15:21:30|1161.6|1161.2|1161.6|1161.2|1161.8|1161.4|1161.4|1161|1007
1648135300000|2022-03-24 15:21:40|1161.4|1161|1161.4|1161|1161.4|1161|1161.2|1160.8|1257
1648135310000|2022-03-24 15:21:50|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1160.8|1160.4|907
1648135320000|2022-03-24 15:22:00|1161.4|1161|1161.4|1161.2|1161.4|1161.2|1161|1160.6|8124
1648135330000|2022-03-24 15:22:10|1161.6|1161|1160.8|1160.4|1161.6|1161.2|1160.6|1160.2|3083
1648135340000|2022-03-24 15:22:20|1161|1160.6|1161.4|1161|1161.6|1161.2|1160.8|1160.4|1797
1648135350000|2022-03-24 15:22:30|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.4|1138
1648135360000|2022-03-24 15:22:40|1160.8|1160.4|1160.4|1160.2|1160.8|1160.6|1160.4|1160|0
1648135370000|2022-03-24 15:22:50|1160.6|1160.4|1161|1160.6|1161.2|1160.8|1160.6|1160.4|1927
1648135380000|2022-03-24 15:23:00|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.6|0
1648135390000|2022-03-24 15:23:10|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.2|1160.8|1
1648135400000|2022-03-24 15:23:20|1161.2|1160.8|1161.4|1161|1161.4|1161|1161|1160.8|768
1648135410000|2022-03-24 15:23:30|1161.2|1161.2|1161.6|1161.4|1161.8|1161.4|1161.2|1160.8|1853
1648135420000|2022-03-24 15:23:40|1161.4|1161.2|1161.8|1161.4|1161.8|1161.6|1161.4|1161.2|585
1648135430000|2022-03-24 15:23:50|1161.6|1161.6|1161.8|1161.4|1161.8|1161.6|1161.6|1161.4|0
1648135440000|2022-03-24 15:24:00|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.6|1161.4|3737
1648135450000|2022-03-24 15:24:10|1162|1161.6|1161.4|1161.2|1162|1161.6|1161.4|1161.2|0
1648135460000|2022-03-24 15:24:20|1161.6|1161.4|1161.8|1161.4|1162|1161.8|1161.6|1161.4|10146
1648135470000|2022-03-24 15:24:30|1161.6|1161.2|1161.6|1161.2|1162|1161.6|1161.2|1161|749
1648135480000|2022-03-24 15:24:40|1161.4|1161|1161.2|1160.8|1161.6|1161.2|1161.2|1160.8|2897
1648135490000|2022-03-24 15:24:50|1161|1161|1161.4|1161|1161.8|1161.4|1161|1161|493
1648135500000|2022-03-24 15:25:00|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|720
1648135510000|2022-03-24 15:25:10|1161.2|1161.2|1160|1159.6|1161.6|1161.2|1159.8|1159.4|6274
1648135520000|2022-03-24 15:25:20|1160.2|1159.8|1160.4|1160|1160.4|1160.2|1160.2|1159.8|0
1648135530000|2022-03-24 15:25:30|1160.2|1159.8|1160.4|1160|1160.8|1160.4|1160.2|1159.8|3177
1648135540000|2022-03-24 15:25:40|1160.6|1160.2|1161|1160.8|1161.2|1160.8|1160.4|1160.2|17017
1648135550000|2022-03-24 15:25:50|1161.2|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|192
1648135560000|2022-03-24 15:26:00|1161.4|1161|1160.6|1160.2|1161.4|1161|1160.6|1160.2|759
1648135570000|2022-03-24 15:26:10|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1160.2|1159.8|1329
1648135580000|2022-03-24 15:26:20|1160.2|1159.8|1161.2|1160.8|1161.2|1161|1160.2|1159.8|6995
1648135590000|2022-03-24 15:26:30|1161.4|1161|1161.8|1161.4|1162|1161.8|1161.4|1160.8|16264
1648135600000|2022-03-24 15:26:40|1161.6|1161.2|1162|1161.6|1162.2|1161.8|1161.6|1161.2|0
1648135610000|2022-03-24 15:26:50|1161.8|1161.8|1162.2|1161.8|1162.2|1162|1161.6|1161.2|13967
1648135620000|2022-03-24 15:27:00|1162|1162|1162.4|1162|1162.4|1162|1161.8|1161.6|1376
1648135630000|2022-03-24 15:27:10|1162.6|1162.2|1161.8|1161.4|1162.6|1162.2|1161.8|1161.4|3703
1648135640000|2022-03-24 15:27:20|1161.6|1161.6|1161.8|1161.4|1162|1161.6|1161.6|1161.2|435
1648135650000|2022-03-24 15:27:30|1161.6|1161.2|1162.2|1161.8|1162.4|1162|1161.6|1161.2|1154
1648135660000|2022-03-24 15:27:40|1162|1161.6|1161.6|1161.2|1162.2|1161.8|1161.4|1161|3605
1648135670000|2022-03-24 15:27:50|1161.8|1161.4|1161.8|1161.6|1162.2|1161.8|1161.6|1161.2|21663
1648135680000|2022-03-24 15:28:00|1162|1161.8|1162.2|1161.8|1162.2|1161.8|1162|1161.6|1623
1648135690000|2022-03-24 15:28:10|1162.4|1162|1163|1162.6|1163|1162.6|1162.2|1161.8|4161
1648135700000|2022-03-24 15:28:20|1162.8|1162.4|1162.4|1162|1163|1162.6|1162.2|1161.8|5936
1648135710000|2022-03-24 15:28:30|1162.6|1162.2|1162.4|1162.2|1162.6|1162.2|1162.2|1162|2020
1648135720000|2022-03-24 15:28:40|1162.6|1162.4|1162.8|1162.4|1162.8|1162.6|1162.4|1162|1812
1648135730000|2022-03-24 15:28:50|1162.6|1162.2|1162.8|1162.4|1163|1162.6|1162.6|1162.2|2
1648135740000|2022-03-24 15:29:00|1162.6|1162.6|1163.8|1163.2|1164.4|1164.2|1162.6|1162.4|60077
1648135750000|2022-03-24 15:29:10|1163.6|1163.4|1164|1163.6|1164.2|1163.8|1163.4|1163.2|0
1648135760000|2022-03-24 15:29:20|1163.8|1163.4|1163.8|1163.6|1164.2|1163.8|1163.8|1163.4|2151
1648135770000|2022-03-24 15:29:30|1164|1163.4|1163.2|1162.8|1164|1163.4|1163.2|1162.8|855
1648135780000|2022-03-24 15:29:40|1163|1162.6|1162.8|1162.6|1163.4|1163|1162.8|1162.6|0
1648135790000|2022-03-24 15:29:50|1163|1162.8|1163.2|1162.8|1163.2|1162.8|1162.6|1162.2|4263
1648135800000|2022-03-24 15:30:00|1163.4|1163|1164|1163.6|1164|1163.6|1163.4|1163|5744
1648135810000|2022-03-24 15:30:10|1163.8|1163.4|1163.6|1163.2|1164|1163.6|1163.4|1163|1074
1648135820000|2022-03-24 15:30:20|1163.4|1163|1164|1163.8|1164.2|1163.8|1163.4|1163|7529
1648135830000|2022-03-24 15:30:30|1163.8|1163.6|1163.4|1163|1163.8|1163.6|1163.4|1162.8|4437
1648135840000|2022-03-24 15:30:40|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.2|1162.8|0
1648135850000|2022-03-24 15:30:50|1163.2|1162.8|1163.6|1163.2|1163.6|1163.2|1163|1162.6|0
1648135860000|2022-03-24 15:31:00|1163.4|1163|1163.4|1163|1163.8|1163.2|1162.8|1162.4|9185
1648135870000|2022-03-24 15:31:10|1163.2|1162.8|1162.8|1162.4|1163.2|1162.8|1162.6|1162.2|11985
1648135880000|2022-03-24 15:31:20|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1161.8|1779
1648135890000|2022-03-24 15:31:30|1162.6|1162.2|1162|1161.6|1162.6|1162.2|1162|1161.6|2640
1648135900000|2022-03-24 15:31:40|1162.2|1161.8|1162.2|1161.8|1162.4|1162|1162|1161.6|381
1648135910000|2022-03-24 15:31:50|1162.4|1162|1162.8|1162.4|1162.8|1162.4|1162.4|1162|645
1648135920000|2022-03-24 15:32:00|1162.6|1162.6|1162.6|1162.2|1162.6|1162.6|1162.4|1162.2|0
1648135930000|2022-03-24 15:32:10|1162.4|1162.4|1162.4|1162|1162.8|1162.4|1162.2|1161.8|1129
1648135940000|2022-03-24 15:32:20|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|0
1648135950000|2022-03-24 15:32:30|1162.2|1161.8|1162.4|1162|1162.6|1162.2|1162|1161.8|2293
1648135960000|2022-03-24 15:32:40|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1161.8|0
1648135970000|2022-03-24 15:32:50|1162.2|1161.8|1162.4|1162|1162.4|1162.2|1162.2|1161.8|0
1648135980000|2022-03-24 15:33:00|1162.2|1161.8|1162.2|1161.8|1162.4|1162|1162|1161.6|7160
1648135990000|2022-03-24 15:33:10|1162|1161.6|1162.4|1162|1162.4|1162.2|1161.8|1161.4|20931
1648136000000|2022-03-24 15:33:20|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|0
1648136010000|2022-03-24 15:33:30|1162.2|1161.8|1161.6|1161.2|1162.2|1161.8|1161.4|1161.2|1418
1648136020000|2022-03-24 15:33:40|1161.8|1161.4|1161.8|1161.4|1161.8|1161.6|1161.8|1161.2|962
1648136030000|2022-03-24 15:33:50|1161.6|1161.2|1161.2|1160.8|1161.6|1161.2|1161.2|1160.8|1163
1648136040000|2022-03-24 15:34:00|1161|1160.6|1160.8|1160.4|1161.2|1161|1160.6|1160.2|0
1648136050000|2022-03-24 15:34:10|1161|1160.6|1160.6|1160.4|1161.2|1160.6|1160.6|1160.4|4328
1648136060000|2022-03-24 15:34:20|1160.4|1160.2|1160.6|1160.2|1160.6|1160.4|1160.4|1160.2|1317
1648136070000|2022-03-24 15:34:30|1160.4|1160|1160.6|1160.2|1160.8|1160.4|1160.4|1160|6998
1648136080000|2022-03-24 15:34:40|1160.8|1160.4|1161.2|1160.8|1161.4|1160.8|1160.8|1160.4|1949
1648136090000|2022-03-24 15:34:50|1161|1160.6|1160.6|1160.2|1161.2|1160.6|1160.4|1160|1973
1648136100000|2022-03-24 15:35:00|1160.4|1160|1160.6|1160.2|1161|1160.6|1160.2|1159.8|25808
1648136110000|2022-03-24 15:35:10|1160.8|1160|1160.8|1160.4|1161|1160.4|1160.4|1160|586
1648136120000|2022-03-24 15:35:20|1161|1160.6|1160.6|1160.4|1161|1160.6|1160.6|1160.4|0
1648136130000|2022-03-24 15:35:30|1160.8|1160.6|1161.2|1161|1161.8|1161.4|1160.8|1160.6|3838
1648136140000|2022-03-24 15:35:40|1161.4|1161.2|1161.4|1161|1161.8|1161.4|1161.2|1160.8|4944
1648136150000|2022-03-24 15:35:50|1161.6|1161.2|1161.2|1160.8|1161.6|1161.2|1161.2|1160.8|3220
1648136160000|2022-03-24 15:36:00|1161.4|1161|1161|1160.6|1161.8|1161.2|1160.8|1160.4|16767
1648136170000|2022-03-24 15:36:10|1160.8|1160.4|1161.2|1160.8|1161.2|1160.8|1160.8|1160.4|698
1648136180000|2022-03-24 15:36:20|1161.4|1161|1161.2|1160.8|1161.4|1161|1160.8|1160.6|6191
1648136190000|2022-03-24 15:36:30|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.2|1161|0
1648136200000|2022-03-24 15:36:40|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.4|1767
1648136210000|2022-03-24 15:36:50|1161.2|1160.8|1161.2|1161|1161.4|1161|1161|1160.8|422
1648136220000|2022-03-24 15:37:00|1161.4|1160.8|1161.2|1160.8|1161.4|1161|1160.8|1160.6|4370
1648136230000|2022-03-24 15:37:10|1161|1160.6|1161.2|1160.8|1161.4|1161|1160.8|1160.6|2401
1648136240000|2022-03-24 15:37:20|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.2|1161|0
1648136250000|2022-03-24 15:37:30|1161.4|1161|1161.4|1161|1161.6|1161|1161|1160.6|1212
1648136260000|2022-03-24 15:37:40|1161.6|1160.8|1161.6|1161.2|1161.8|1161.4|1161.2|1160.8|2154
1648136270000|2022-03-24 15:37:50|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.4|1161|374
1648136280000|2022-03-24 15:38:00|1161.2|1160.8|1161.4|1161.2|1161.6|1161.4|1161|1160.8|3147
1648136290000|2022-03-24 15:38:10|1161.2|1161|1161.4|1161|1161.6|1161.2|1161.2|1161|0
1648136300000|2022-03-24 15:38:20|1161.6|1160.8|1161.2|1160.8|1161.6|1161|1161|1160.8|966
1648136310000|2022-03-24 15:38:30|1161|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.6|0
1648136320000|2022-03-24 15:38:40|1160.8|1160.4|1160.8|1160.6|1161|1160.6|1160.8|1160.4|1071
1648136330000|2022-03-24 15:38:50|1161|1160.8|1161|1160.6|1161.2|1160.8|1160.6|1160.4|4311
1648136340000|2022-03-24 15:39:00|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|2153
1648136350000|2022-03-24 15:39:10|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|0
1648136360000|2022-03-24 15:39:20|1160.8|1160.8|1161.2|1160.8|1161.2|1160.8|1160.8|1160.8|2805
1648136370000|2022-03-24 15:39:30|1161|1160.6|1161|1160.6|1161.2|1160.8|1160.8|1160.6|457
1648136380000|2022-03-24 15:39:40|1160.8|1160.8|1161|1160.6|1161|1160.8|1160.8|1160.6|406
1648136390000|2022-03-24 15:39:50|1161.2|1160.8|1161.2|1160.8|1161.2|1161|1161.2|1160.6|2519
1648136400000|2022-03-24 15:40:00|1161|1161|1160.6|1160.2|1161|1161|1160.6|1160.2|1518
1648136410000|2022-03-24 15:40:10|1160.8|1160.4|1160.4|1160|1160.8|1160.6|1160.4|1160|449
1648136420000|2022-03-24 15:40:20|1160.2|1159.8|1160.6|1160.4|1160.6|1160.4|1160.2|1159.8|2001
1648136430000|2022-03-24 15:40:30|1160.8|1160.2|1161|1160.6|1161.2|1160.8|1160.8|1160.2|1827
1648136440000|2022-03-24 15:40:40|1161.2|1160.8|1161.4|1161|1161.6|1161.2|1161.2|1160.8|585
1648136450000|2022-03-24 15:40:50|1161.6|1161.2|1161.4|1161.2|1161.6|1161.2|1161.4|1161|0
1648136460000|2022-03-24 15:41:00|1161.6|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|2407
1648136470000|2022-03-24 15:41:10|1161.8|1161.4|1161.8|1161.4|1162|1161.6|1161.6|1161.4|0
1648136480000|2022-03-24 15:41:20|1162|1161.6|1161.4|1161|1162|1161.6|1161.4|1161|4073
1648136490000|2022-03-24 15:41:30|1161.2|1160.8|1161|1160.6|1161.4|1161|1161|1160.6|1073
1648136500000|2022-03-24 15:41:40|1161.2|1160.8|1161.6|1161.4|1161.6|1161.4|1161.2|1160.8|7258
1648136510000|2022-03-24 15:41:50|1161.4|1161.2|1161.2|1160.8|1161.4|1161.2|1161.2|1160.8|1536
1648136520000|2022-03-24 15:42:00|1161|1161|1160.8|1160.4|1161|1161|1160.6|1160.4|939
1648136530000|2022-03-24 15:42:10|1161|1160.6|1161|1160.8|1161.2|1160.8|1161|1160.6|1038
1648136540000|2022-03-24 15:42:20|1160.8|1160.6|1161|1160.6|1161|1160.8|1160.8|1160.6|729
1648136550000|2022-03-24 15:42:30|1160.8|1160.4|1161.4|1161.2|1161.6|1161.2|1160.8|1160.4|767
1648136560000|2022-03-24 15:42:40|1161.6|1161|1161.6|1161.2|1161.6|1161.2|1161.4|1161|0
1648136570000|2022-03-24 15:42:50|1161.4||1161.6||1161.6||1161.4||0
1648136580000|2022-03-24 15:43:00|1161.4|1161.4|1161.2|1161|1161.6|1161.4|1161.2|1160.8|1097
1648136590000|2022-03-24 15:43:10|1161|1160.8|1161|1160.6|1161.2|1161|1161|1160.6|0
1648136600000|2022-03-24 15:43:20|1160.8|1160.8|1161.2|1160.8|1161.2|1160.8|1160.8|1160.6|918
1648136610000|2022-03-24 15:43:30||1161||1160.8||1161||1160.8|215
1648136620000|2022-03-24 15:43:40|1161.4|1161|1161|1160.6|1161.6|1161.4|1161|1160.6|4065
1648136630000|2022-03-24 15:43:50|1161.2|1160.8|1160.8|1160.4|1161.2|1160.8|1160.6|1160.2|585
1648136640000|2022-03-24 15:44:00|1161|1160.6|1160.4|1160|1161|1160.6|1160.2|1159.8|0
1648136650000|2022-03-24 15:44:10|1160.2|1159.8|1160|1159.8|1160.6|1160.2|1160|1159.8|2387
1648136660000|2022-03-24 15:44:20|1160.2|1160|1159.6|1159.4|1160.4|1160|1159.6|1159.4|3518
1648136670000|2022-03-24 15:44:30|1159.8|1159.2|1160|1159.6|1160|1159.6|1159.8|1159.2|439
1648136680000|2022-03-24 15:44:40|1159.8|1159.4|1160|1159.6|1160|1159.6|1159.8|1159.4|0
1648136690000|2022-03-24 15:44:50|1159.8|1159.4|1159.6|1159.2|1160|1159.6|1159.6|1159.2|605
1648136700000|2022-03-24 15:45:00|1159.4|1159|1159.4|1159|1159.8|1159.4|1159.2|1158.8|6183
1648136710000|2022-03-24 15:45:10|1159.2|1158.8|1159.4|1159.2|1159.4|1159.2|1159.2|1158.8|1812
1648136720000|2022-03-24 15:45:20|1159.6|1159|1158.8|1158.4|1159.6|1159|1158.6|1158.4|2604
1648136730000|2022-03-24 15:45:30|1158.6|1158.2|1158.6|1158.4|1158.6|1158.4|1158.6|1158.2|0
1648136740000|2022-03-24 15:45:40|1158.8|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.6|1133
1648136750000|2022-03-24 15:45:50|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.4|1158|1085
1648136760000|2022-03-24 15:46:00|1158.6|1158.6|1158.6|1158.2|1158.6|1158.6|1158.6|1158.2|367
1648136770000|2022-03-24 15:46:10|1158.4|1158|1158.4|1158|1158.4|1158.2|1158.2|1157.8|0
1648136780000|2022-03-24 15:46:20|1158.6|1158.2|1159.8|1159.4|1160|1159.6|1158.4|1158.2|21563
1648136790000|2022-03-24 15:46:30|1159.6|1159.6|1159.8|1159.4|1159.8|1159.6|1159.6|1159.4|5
1648136800000|2022-03-24 15:46:40|1159.6|1159.2|1159.2|1158.8|1159.8|1159.6|1159|1158.6|11596
1648136810000|2022-03-24 15:46:50|1159|1158.6|1159.2|1158.8|1159.2|1159|1159|1158.6|1409
1648136820000|2022-03-24 15:47:00|1159|1158.6|1159.2|1158.8|1159.2|1159|1159|1158.6|1329
1648136830000|2022-03-24 15:47:10|1159|1159|1159.8|1159.4|1159.8|1159.4|1159|1158.8|472
1648136840000|2022-03-24 15:47:20|1160|1159.6|1160|1159.6|1160|1159.8|1160|1159.6|30
1648136850000|2022-03-24 15:47:30|1160.2|1159.8|1160.2|1159.8|1160.4|1160|1159.8|1159.4|7373
1648136860000|2022-03-24 15:47:40|1160.4|1160|1160|1159.6|1160.4|1160|1159.8|1159.4|6973
1648136870000|2022-03-24 15:47:50|1160.2|1159.8|1160.2|1159.8|1160.4|1160|1160.2|1159.8|2484
1648136880000|2022-03-24 15:48:00|1160|1160|1160.4|1160|1160.4|1160.2|1160|1160|1190
1648136890000|2022-03-24 15:48:10|1160.2|1159.8|1160.2|1160|1160.8|1160.4|1160.2|1159.8|8177
1648136900000|2022-03-24 15:48:20|1160.4|1160.2|1160.4|1160|1160.4|1160.2|1160.4|1160|0
1648136910000|2022-03-24 15:48:30|1160.6|1160.2|1160.8|1160.2|1160.8|1160.4|1160.4|1160.2|12547
1648136920000|2022-03-24 15:48:40|1160.6|1160.4|1160.8|1160.4|1161|1160.6|1160.4|1160.4|2647
1648136930000|2022-03-24 15:48:50|1160.6|1160.6|1160.8|1160.6|1160.8|1160.6|1160.6|1160.4|595
1648136940000|2022-03-24 15:49:00|1161|1160.4|1161.2|1161|1161.6|1161.2|1161|1160.4|8417
1648136950000|2022-03-24 15:49:10|1161|1160.8|1161.2|1160.8|1161.2|1161|1160.8|1160.4|5123
1648136960000|2022-03-24 15:49:20|1161|1160.6|1161.2|1160.6|1161.2|1160.8|1160.8|1160.4|383
1648136970000|2022-03-24 15:49:30|1161|1160.8|1161|1160.6|1161|1161|1161|1160.6|0
1648136980000|2022-03-24 15:49:40|1161.2|1160.8|1160.8|1160.4|1161.2|1160.8|1160.8|1160.4|2218
1648136990000|2022-03-24 15:49:50|1161|1160.6|1160.6|1160.2|1161|1160.6|1160.2|1159.8|3216
1648137000000|2022-03-24 15:50:00|1160.8|1160.4|1160.2|1159.8|1160.8|1160.6|1160.2|1159.8|2270
1648137010000|2022-03-24 15:50:10|1160.4|1160|1160.6|1160.2|1160.6|1160.4|1160.4|1160|0
1648137020000|2022-03-24 15:50:20|1160.8|1160.4|1160|1159.8|1161|1160.6|1160|1159.8|1536
1648137030000|2022-03-24 15:50:30|1160.2|1159.6|1159.8|1159.4|1160.2|1159.8|1159.6|1159.2|1596
1648137040000|2022-03-24 15:50:40|1159|1159.6|1159.6|1159.2|1159.8|1159.6|1159|1158.8|31022
1648137050000|2022-03-24 15:50:50|1159.4|1159|1159.2|1159|1159.4|1159|1159.2|1158.8|1833
1648137060000|2022-03-24 15:51:00|1159.4|1159.2|1160.4|1160|1160.4|1160|1159.4|1159|480
1648137070000|2022-03-24 15:51:10|1160.2|1159.8|1160|1159.6|1160.4|1160|1159.6|1159.2|1484
1648137080000|2022-03-24 15:51:20|1159.8|1159.4|1160.2|1159.8|1160.2|1159.8|1159.8|1159.4|6104
1648137090000|2022-03-24 15:51:30|1160.4|1160|1159.8|1159.4|1160.4|1160|1159.8|1159.4|1
1648137100000|2022-03-24 15:51:40|1159.6|1159.2|1159.6|1159.2|1159.8|1159.4|1159.4|1159.2|2295
1648137110000|2022-03-24 15:51:50|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.6|1159.2|0
1648137120000|2022-03-24 15:52:00|1159.6|1159.6|1159.8|1159.4|1159.8|1159.6|1159.6|1159.2|0
1648137130000|2022-03-24 15:52:10|1159.6|1159.2|1159.6|1159.2|1159.8|1159.2|1159.4|1159.2|1141
1648137140000|2022-03-24 15:52:20|1159.4|1159|1159.4|1159|1159.6|1159|1159.2|1159|500
1648137150000|2022-03-24 15:52:30||1159.2||1159||1159.2||1159|0
1648137160000|2022-03-24 15:52:40|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1158.8|1158.4|440
1648137170000|2022-03-24 15:52:50|1158.8|1158.8|1158.8|1158.6|1159|1158.8|1158.8|1158.6|0
1648137190000|2022-03-24 15:53:10|1158.6|1158.4|1158.6|1158.2|1158.6|1158.4|1158.2|1157.8|2773
1648137200000|2022-03-24 15:53:20|1158.4|1158|1158.4|1158|1158.6|1158|1158|1157.6|2150
1648137210000|2022-03-24 15:53:30|1158.6|1158.2|1158|1157.6|1158.6|1158.2|1158|1157.6|0
1648137220000|2022-03-24 15:53:40|1158.2|1157.8|1157.8|1157.4|1158.2|1157.8|1157.4|1157|0
1648137230000|2022-03-24 15:53:50|1158|1157.6|1158|1157.6|1158|1157.8|1157.8|1157.6|450
1648137240000|2022-03-24 15:54:00|1157.8|1157.4|1158.2|1157.8|1158.4|1158|1157.8|1157.4|527
1648137250000|2022-03-24 15:54:10|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|466
1648137260000|2022-03-24 15:54:20|1158.4|1158|1158.4|1158|1158.6|1158.2|1158.4|1158|585
1648137270000|2022-03-24 15:54:30|1158.2|1157.8|1158|1157.6|1158.4|1158|1158|1157.6|4053
1648137280000|2022-03-24 15:54:40|1158.2|1157.8|1158.4|1158|1158.6|1158.2|1158.2|1157.8|2544
1648137290000|2022-03-24 15:54:50|1158.6|1158.2|1158.8|1158.4|1159|1158.6|1158.6|1158|1023
1648137300000|2022-03-24 15:55:00|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158|2432
1648137310000|2022-03-24 15:55:10|1158.4|1158|1158.6|1158.2|1159.2|1158.6|1158.4|1158|11761
1648137320000|2022-03-24 15:55:20|1158.8|1158.4|1158.8|1158.4|1159|1158.6|1158.6|1158.2|3644
1648137330000|2022-03-24 15:55:30|1158.6|1158.2|1158.6|1158.2|1159|1158.6|1158.4|1158|6119
1648137340000|2022-03-24 15:55:40|1158.4|1158.4|1158.8|1158.6|1158.8|1158.6|1158.4|1158.4|296
1648137350000|2022-03-24 15:55:50|1158.6|1158.4|1158.4|1158|1158.6|1158.4|1158.4|1158|585
1648137360000|2022-03-24 15:56:00|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.2|1158|1463
1648137370000|2022-03-24 15:56:10|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1157.8|1157.4|8305
1648137380000|2022-03-24 15:56:20|1157.8|1157.8|1158.2|1157.8|1158.2|1158|1157.8|1157.6|8164
1648137390000|2022-03-24 15:56:30|1158.4|1158|1158.4|1158.2|1158.6|1158.2|1158.2|1157.8|585
1648137400000|2022-03-24 15:56:40|1158.2|1158|1158.6|1158.4|1158.6|1158.4|1158.2|1158|2087
1648137410000|2022-03-24 15:56:50|1158.8|1158.6|1158.6|1158.2|1159|1158.6|1158.6|1158.2|24407
1648137420000|2022-03-24 15:57:00|1158.4|1158|1158|1157.6|1158.4|1158|1157.8|1157.4|382
1648137430000|2022-03-24 15:57:10|1158.2|1157.8|1158.6|1158.2|1159|1158.6|1158|1157.8|8188
1648137440000|2022-03-24 15:57:20|1158.4|1158|1158.4|1158|1158.4|1158|1158.4|1158|1498
1648137450000|2022-03-24 15:57:30|1158.6|1158.2|1158.4|1158.2|1158.6|1158.2|1158.4|1158|980
1648137460000|2022-03-24 15:57:40|1158.6|1158|1158.6|1158.2|1158.6|1158.4|1158.4|1158|7595
1648137470000|2022-03-24 15:57:50|1158.4|1158|1158.6|1158.2|1158.6|1158.4|1158.4|1158|987
1648137480000|2022-03-24 15:58:00|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|422
1648137490000|2022-03-24 15:58:10|1158.8|1158.4|1158.8|1158.4|1159.2|1158.8|1158.6|1158.2|20797
1648137500000|2022-03-24 15:58:20||1158.6||1158.6||1158.6||1158.6|0
1648137510000|2022-03-24 15:58:30|1158.6|1158.4|1158.4|1158.2|1158.8|1158.4|1158.4|1158.2|2392
1648137520000|2022-03-24 15:58:40|1158.6|1158.4|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|1266
1648137530000|2022-03-24 15:58:50|1158.8|1158.4|1158.8|1158.4|1159.4|1159|1158.6|1158.2|8600
1648137540000|2022-03-24 15:59:00|1158.6|1158.2|1158.6|1158.2|1158.8|1158.4|1158.4|1158|7693
1648137550000|2022-03-24 15:59:10|1158.4|1158.4|1158.6|1158.2|1159|1158.6|1158.4|1158.2|14349
1648137560000|2022-03-24 15:59:20|1158.4|1158.4|1158.4|1158.2|1158.8|1158.4|1158.4|1158.2|3310
1648137570000|2022-03-24 15:59:30|1158.6|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.4|670
1648137580000|2022-03-24 15:59:40|1159|1158.6|1158.8|1158.4|1159|1158.8|1158.4|1158|12165
1648137590000|2022-03-24 15:59:50|1158.6|1158.2|1158.4|1158|1158.8|1158.4|1158.2|1158|544
1648137600000|2022-03-24 16:00:00|1158.2|1157.8|1158|1157.6|1158.2|1158|1157.8|1157.4|2616
1648137610000|2022-03-24 16:00:10|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.8|1180
1648137620000|2022-03-24 16:00:20|1158|1158|1158.2|1158|1158.6|1158.2|1158|1158|2024
1648137630000|2022-03-24 16:00:30|1158|1157.8|1157.8|1157.6|1158.2|1157.8|1157.8|1157.4|1398
1648137640000|2022-03-24 16:00:40|1158|1157.4|1158.2|1157.8|1158.2|1157.8|1157.6|1157.4|2518
1648137650000|2022-03-24 16:00:50|1158|1157.6|1158.2|1157.8|1158.2|1158|1157.8|1157.6|383
1648137660000|2022-03-24 16:01:00|1158.4|1158|1158.4|1158|1158.6|1158.2|1158.2|1157.8|815
1648137670000|2022-03-24 16:01:10|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.2|1158|0
1648137680000|2022-03-24 16:01:20|1158.2||1158.4||1158.4||1158.2||0
1648137690000|2022-03-24 16:01:30|1158.2|1157.8|1158.2|1157.8|1158.4|1158|1158.2|1157.8|0
1648137700000|2022-03-24 16:01:40|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|476
1648137710000|2022-03-24 16:01:50|1158|1157.6|1158.2|1158|1158.6|1158.2|1157.8|1157.6|6704
1648137720000|2022-03-24 16:02:00|1158.4|1158.2|1158.4|1158|1158.4|1158.2|1158.2|1158|4092
1648137730000|2022-03-24 16:02:10|1158.2||1158.4||1158.4||1158.2||12804
1648137740000|2022-03-24 16:02:20|1158.6|1158.2|1158.6|1158.2|1158.8|1158.4|1158.4|1158|13338
1648137750000|2022-03-24 16:02:30|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.4|1158|4281
1648137760000|2022-03-24 16:02:40|1158.4|1158.4|1158.4|1158|1158.6|1158.4|1158.2|1158|5916
1648137770000|2022-03-24 16:02:50|1158.6|1158.2|1157.8|1157.4|1158.6|1158.2|1157.8|1157.4|699
1648137780000|2022-03-24 16:03:00|1157.6|1157.2|1156.8|1156.4|1157.6|1157.2|1156.6|1156.2|27034
1648137790000|2022-03-24 16:03:10|1156.6|1156.2|1156.4|1156|1156.8|1156.4|1156|1155.6|5035
1648137800000|2022-03-24 16:03:20|1156.6|1156.2|1156.6|1156.2|1156.8|1156.4|1156.4|1156|1180
1648137810000|2022-03-24 16:03:30|1156.8|1156.4|1156.8|1156.4|1157|1156.6|1156.6|1156.2|383
1648137820000|2022-03-24 16:03:40|1156.6|1156.2|1156.6|1156.2|1156.6|1156.4|1156.4|1156.2|1346
1648137830000|2022-03-24 16:03:50|1156.4|1156|1156.4|1156|1156.6|1156.2|1156.4|1156|529
1648137840000|2022-03-24 16:04:00|1156.2|1156.2|1156.4|1156.2|1156.6|1156.4|1156.2|1156.2|293
1648137850000|2022-03-24 16:04:10|1156.2|1156|1156.4|1156|1156.4|1156|1156.2|1155.8|455
1648137860000|2022-03-24 16:04:20|1156.2|1155.8|1155.6|1155.2|1156.2|1155.8|1155.6|1155.2|5152
1648137870000|2022-03-24 16:04:30|1155.8|1155.4|1156|1155.6|1156.2|1155.8|1155.8|1155.2|905
1648137880000|2022-03-24 16:04:40|1155.8|1155.4|1155.4|1155|1156|1155.6|1155.2|1155|18565
1648137890000|2022-03-24 16:04:50|1155.2|1155.2|1155|1154.6|1155.6|1155.2|1154.8|1154.4|17484
1648137900000|2022-03-24 16:05:00|1154.8|1154.4|1154.8|1154.4|1155.2|1154.8|1154.4|1154|5654
1648137910000|2022-03-24 16:05:10|1155|1154.6|1155.6|1155.2|1156|1155.6|1154.8|1154.4|2247
1648137920000|2022-03-24 16:05:20|1155.8|1155.4|1156.2|1155.6|1156.2|1155.6|1155.6|1155.4|0
1648137930000|2022-03-24 16:05:30|1156|1155.8|1156.4|1156|1156.6|1156.2|1156|1155.6|1950
1648137940000|2022-03-24 16:05:40||1155.8||1156||1156.2||1155.8|0
1648137950000|2022-03-24 16:05:50|1156.2|1155.8|1156.2|1155.6|1156.2|1155.8|1156|1155.6|873
1648137960000|2022-03-24 16:06:00|1156.4|1155.8|1155.8|1155.4|1156.4|1156|1155.8|1155.4|968
1648137970000|2022-03-24 16:06:10|1156|1155.6|1155.8|1155.4|1156|1155.8|1155.8|1155.2|595
1648137980000|2022-03-24 16:06:20|1156|1155.6|1156|1155.8|1156|1155.8|1155.6|1155.4|540
1648137990000|2022-03-24 16:06:30|1156.2|1156|1156.2|1156|1156.4|1156|1156.2|1155.8|1
1648138000000|2022-03-24 16:06:40|1156.4|1155.8|1156.4|1156|1156.4|1156|1156.4|1155.8|27
1648138010000|2022-03-24 16:06:50|1156.6|1156.2|1156.4|1156.2|1156.8|1156.4|1156.4|1156.2|416
1648138020000|2022-03-24 16:07:00|1156.6|1156|1156.6|1156.2|1156.6|1156.2|1156.4|1156|297
1648138030000|2022-03-24 16:07:10|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|2068
1648138040000|2022-03-24 16:07:20|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|872
1648138050000|2022-03-24 16:07:30|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.4|1156.2|464
1648138060000|2022-03-24 16:07:40|1156.8|1156.4|1156.8|1156.4|1156.8|1156.6|1156.8|1156.4|0
1648138070000|2022-03-24 16:07:50|1156.6||1156.8||1156.8||1156.6||0
1648138080000|2022-03-24 16:08:00|1156.6|1156.6|1156.6|1156.2|1156.8|1156.6|1156.4|1156|2520
1648138090000|2022-03-24 16:08:10|1156.4|1156|1156.4|1156|1156.6|1156.2|1156.2|1155.8|1835
1648138100000|2022-03-24 16:08:20|1156.6|1156.2|1156.6|1156.4|1156.6|1156.4|1156.6|1156|0
1648138110000|2022-03-24 16:08:30|1156.4|1156.2|1156.4|1156|1156.6|1156.2|1156.4|1156|1
1648138120000|2022-03-24 16:08:40|1156.2|1155.8|1156.4|1156|1156.4|1156|1156|1155.6|1271
1648138130000|2022-03-24 16:08:50|1156.2|1155.8|1156.2|1155.8|1156.4|1156|1156.2|1155.8|0
1648138140000|2022-03-24 16:09:00|1156.4|1156|1156.2|1155.8|1156.4|1156|1156|1155.8|337
1648138150000|2022-03-24 16:09:10|1156|1155.6|1156|1155.6|1156.2|1156|1156|1155.6|3193
1648138160000|2022-03-24 16:09:20|1156.2|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.8|1888
1648138170000|2022-03-24 16:09:30|1156.2|1155.8|1156.2|1155.8|1156.4|1156.2|1156.2|1155.8|404
1648138180000|2022-03-24 16:09:40|1156|1155.6|1155.8|1155.4|1156.2|1155.6|1155.8|1155.4|85
1648138190000|2022-03-24 16:09:50|1156|1155.6|1156|1155.6|1156.2|1155.8|1156|1155.4|2007
1648138200000|2022-03-24 16:10:00|1156.2|1155.8|1156.2|1155.8|1156.4|1156|1156|1155.6|2210
1648138210000|2022-03-24 16:10:10|1156.4|1156|1156.4|1156|1156.4|1156.2|1156.2|1155.8|0
1648138220000|2022-03-24 16:10:20|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|383
1648138230000|2022-03-24 16:10:30|1156.2|1155.8|1155.8|1155.6|1156.2|1155.8|1155.8|1155.6|3850
1648138250000|2022-03-24 16:10:50|1156|1155.4|1156.2|1155.8|1156.2|1155.8|1156|1155.4|939
1648138260000|2022-03-24 16:11:00|1156||1156||1156||1156||0
1648138270000|2022-03-24 16:11:10|1155.8|1155.6|1156|1155.8|1156|1155.8|1155.8|1155.6|383
1648138290000|2022-03-24 16:11:30|1155.8|1155.6|1156|1155.8|1156|1155.8|1155.8|1155.6|1620
1648138310000|2022-03-24 16:11:50|1155.8|1155.6|1155.8|1155.6|1156|1155.6|1155.8|1155.4|383
1648138320000|2022-03-24 16:12:00|1156|1155.4|1156|1155.8|1156|1155.8|1155.8|1155.4|2331
1648138330000|2022-03-24 16:12:10|1155.8|1155.6|1155.8|1155.4|1155.8|1155.6|1155.6|1155.4|648
1648138340000|2022-03-24 16:12:20|1156|1155.6|1156|1155.8|1156.4|1156|1156|1155.6|16962
1648138360000|2022-03-24 16:12:40|1155.8|1155.6|1155.8|1155.6|1156|1155.6|1155.6|1155.4|2384
1648138370000|2022-03-24 16:12:50|1156|1155.8|1156|1155.6|1156.2|1155.8|1155.8|1155.6|1160
1648138380000|2022-03-24 16:13:00|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156|1155.8|0
1648138390000|2022-03-24 16:13:10|1156|1155.6|1156|1155.6|1156.2|1155.8|1156|1155.6|0
1648138400000|2022-03-24 16:13:20|1155.8||1156||1156||1155.8||0
1648138410000|2022-03-24 16:13:30|1155.8||1156||1156||1155.8||0
1648138420000|2022-03-24 16:13:40|1155.8||1156||1156||1155.8||445
1648138430000|2022-03-24 16:13:50|1155.8|1155.8|1156|1155.8|1156|1155.8|1155.8|1155.6|515
1648138440000|2022-03-24 16:14:00|1156.2|1156|1156.2|1156|1156.6|1156.2|1156.2|1156|1794
1648138450000|2022-03-24 16:14:10|1156.4|1156.2|1156|1155.6|1156.6|1156.2|1156|1155.6|4704
1648138460000|2022-03-24 16:14:20|1155.8|1155.8|1156.4|1156|1156.4|1156|1155.8|1155.6|443
1648138470000|2022-03-24 16:14:30|1156.2||1156.2||1156.2||1156.2||0
1648138480000|2022-03-24 16:14:40|1156|1155.8|1156.2|1156|1156.2|1156|1156|1155.8|383
1648138490000|2022-03-24 16:14:50||1155.8||1155.8||1156||1155.8|0
1648138500000|2022-03-24 16:15:00|1156.4|1156|1156.6|1156.4|1156.6|1156.4|1156.4|1156|528
1648138510000|2022-03-24 16:15:10|1156.4|1156.2|1156.4|1156.2|1156.6|1156.4|1156.4|1156.2|2961
1648138520000|2022-03-24 16:15:20|1156.6||1156.6||1156.6||1156.4||585
1648138530000|2022-03-24 16:15:30|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.4|1156|2672
1648138540000|2022-03-24 16:15:40|1156.4|1156|1156.8|1156.6|1157|1156.6|1156.4|1156|4968
1648138550000|2022-03-24 16:15:50|1156.6|1156.4|1156|1155.6|1156.8|1156.4|1156|1155.6|5435
1648138560000|2022-03-24 16:16:00|1156.2|1155.8|1156.2|1155.8|1156.2|1156|1156|1155.6|381
1648138570000|2022-03-24 16:16:10|1156.4|1156|1156|1155.8|1156.4|1156|1156|1155.8|0
1648138580000|2022-03-24 16:16:20|1156.4|1156.2|1156|1155.8|1156.4|1156.2|1156|1155.6|24446
1648138590000|2022-03-24 16:16:30|1155.8|1155.6|1156|1155.8|1156|1155.8|1155.6|1155.2|4916
1648138600000|2022-03-24 16:16:40|1155.8|1155.6|1155.6|1155.4|1156|1155.8|1155.4|1155|1487
1648138610000|2022-03-24 16:16:50|1155.8|1155.6|1155.4|1155.2|1156.2|1155.8|1155.4|1155|1934
1648138620000|2022-03-24 16:17:00|1155.2|1155|1155.2|1155|1155.4|1155|1155|1154.6|0
1648138630000|2022-03-24 16:17:10|1155|1154.8|1154.6|1154.4|1155.2|1154.8|1154.6|1154.2|1382
1648138640000|2022-03-24 16:17:20|1154.8|1154.2|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|1894
1648138650000|2022-03-24 16:17:30|1154.4|1154.4|1155|1154.6|1155.2|1154.8|1154.4|1154.2|5732
1648138660000|2022-03-24 16:17:40|1154.8|1154.8|1154.8|1154.6|1155|1154.8|1154.8|1154.6|0
1648138670000|2022-03-24 16:17:50|1154.6|1154.4|1154.6|1154.4|1154.8|1154.6|1154.2|1154|9521
1648138680000|2022-03-24 16:18:00|1154.8|1154.6|1154.6|1154.4|1155|1154.6|1154.6|1154.4|146
1648138690000|2022-03-24 16:18:10|1154.8|1154.6|1154.6|1154.4|1155|1154.6|1154.6|1154.4|1580
1648138700000|2022-03-24 16:18:20|1154.8|1154.6|1155|1154.6|1155.2|1154.8|1154.4|1154|4966
1648138710000|2022-03-24 16:18:30|1155.2|1154.8|1155.2|1155|1155.2|1155|1155|1154.6|459
1648138720000|2022-03-24 16:18:40|1155.4|1154.8|1155.2|1154.8|1155.6|1155.2|1155.2|1154.8|5842
1648138730000|2022-03-24 16:18:50|1155||1155.2||1155.2||1155||0
1648138740000|2022-03-24 16:19:00|1155|1155|1155|1154.8|1155.2|1155|1155|1154.8|465
1648138750000|2022-03-24 16:19:10|1155.2||1155.2||1155.2||1155||65
1648138760000|2022-03-24 16:19:20|1155.4|1155|1155.2|1155|1155.4|1155.2|1155.2|1155|1432
1648138770000|2022-03-24 16:19:30|1155.4|1155.2|1155.6|1155.2|1155.8|1155.4|1155.4|1155.2|1849
1648138780000|2022-03-24 16:19:40|1155.4|1155.4|1155.6|1155.4|1155.6|1155.4|1155.4|1155.2|448
1648138790000|2022-03-24 16:19:50|1155.8|1155.6|1155.8|1155.6|1156.2|1155.8|1155.8|1155.6|4123
1648138800000|2022-03-24 16:20:00|1155.6|1155.4|1156|1155.8|1156|1155.8|1155.6|1155.2|5944
1648138810000|2022-03-24 16:20:10|1156.2|1155.6|1156|1155.6|1156.2|1155.8|1155.8|1155.4|8591
1648138820000|2022-03-24 16:20:20|1155.8|1155.4|1155.8|1155.4|1156|1155.6|1155.6|1155.2|575
1648138830000|2022-03-24 16:20:30|1156|1155.6|1155.8|1155.4|1156.2|1155.8|1155.8|1155.4|3070
1648138840000|2022-03-24 16:20:40|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.8|1155.4|3081
1648138850000|2022-03-24 16:20:50|1155.6|1155.2|1156|1155.6|1156|1155.6|1155.6|1155.2|1035
1648138860000|2022-03-24 16:21:00|1155.8|1155.4|1156.4|1156|1156.4|1156|1155.8|1155.4|2654
1648138870000|2022-03-24 16:21:10|1156.2|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.8|2633
1648138880000|2022-03-24 16:21:20|1156.2|1155.8|1156.2|1155.8|1156.4|1156|1156.2|1155.8|2928
1648138890000|2022-03-24 16:21:30|1156.4|1156|1156.2|1155.8|1156.4|1156|1156|1155.8|5943
1648138900000|2022-03-24 16:21:40|1156.4|1156|1156.4|1156|1156.4|1156|1156.2|1155.8|3595
1648138910000|2022-03-24 16:21:50|1156.2|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.8|1742
1648138920000|2022-03-24 16:22:00|1156.2|1156.2|1157|1156.6|1157|1156.6|1156.2|1156.2|631
1648138930000|2022-03-24 16:22:10|1156.8|1156.8|1157.2|1156.8|1157.4|1157|1156.8|1156.6|952
1648138940000|2022-03-24 16:22:20|1157|1156.6|1156.8|1156.6|1157.2|1156.6|1156.8|1156.6|1164
1648138950000|2022-03-24 16:22:30|1157|1156.8|1157|1156.8|1157.2|1156.8|1157|1156.6|845
1648138960000|2022-03-24 16:22:40|1157.2||1157.2||1157.2||1157||0
1648138970000|2022-03-24 16:22:50|1157|1156.6|1156.8|1156.4|1157.2|1156.6|1156.6|1156.2|229
1648138980000|2022-03-24 16:23:00|1157|1156.6|1157|1156.6|1157.2|1156.8|1156.8|1156.4|2253
1648138990000|2022-03-24 16:23:10|1156.8|1156.8|1157|1156.6|1157.2|1156.8|1156.8|1156.6|359
1648139000000|2022-03-24 16:23:20|1157.2|1156.8|1156.8|1156.4|1157.2|1156.8|1156.8|1156.4|420
1648139010000|2022-03-24 16:23:30|1157|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.4|3237
1648139020000|2022-03-24 16:23:40|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.4|0
1648139030000|2022-03-24 16:23:50|1156.6||1156.8||1156.8||1156.6||0
1648139040000|2022-03-24 16:24:00|1157|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.6|3396
1648139050000|2022-03-24 16:24:10|1157.2|1156.8|1157.2|1157|1157.4|1157|1157.2|1156.8|1113
1648139070000|2022-03-24 16:24:30|1157.4|1156.8|1157.2|1156.8|1157.4|1156.8|1157|1156.8|2659
1648139080000|2022-03-24 16:24:40|1157|1157|1157|1156.8|1157.2|1157|1157|1156.8|2049
1648139090000|2022-03-24 16:24:50|1157.2|1157|1157.2|1156.8|1157.2|1157|1157|1156.8|0
1648139100000|2022-03-24 16:25:00|1157|1156.6|1157.2|1156.8|1157.2|1157|1156.8|1156.6|2026
1648139110000|2022-03-24 16:25:10|1157|1157|1157.2|1156.8|1157.2|1157|1157|1156.8|0
1648139120000|2022-03-24 16:25:20|1157|1157|1157.4|1157|1157.4|1157|1157|1156.8|992
1648139130000|2022-03-24 16:25:30|1157.2|1156.8|1157.2|1157|1157.4|1157|1157|1156.8|2000
1648139140000|2022-03-24 16:25:40|1157|1156.8|1157.4|1157.2|1157.6|1157.2|1157|1156.8|1146
1648139150000|2022-03-24 16:25:50|1157.6||1157.6||1157.6||1157.4||38
1648139160000|2022-03-24 16:26:00|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.6|1157.2|1274
1648139180000|2022-03-24 16:26:20|1157.6|1157.6|1157.6|1157.4|1157.8|1157.6|1157.4|1157.2|5691
1648139190000|2022-03-24 16:26:30|1157.8|1157.2|1157.6|1157.2|1157.8|1157.4|1157.6|1157.2|1602
1648139200000|2022-03-24 16:26:40|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.8|1157.4|2380
1648139220000|2022-03-24 16:27:00|1157.6|1157.6|1156.8|1156.6|1157.8|1157.6|1156.8|1156.4|21388
1648139230000|2022-03-24 16:27:10|1157|1156.8|1156.8|1156.6|1157|1156.8|1156.8|1156.6|1287
1648139240000|2022-03-24 16:27:20|1156.6|1156.4|1157|1156.8|1157.2|1156.8|1156.6|1156.4|5550
1648139250000|2022-03-24 16:27:30|1157.2|1157|1157|1156.8|1157.2|1157|1157|1156.8|0
1648139260000|2022-03-24 16:27:40|||||||||693
1648139270000|2022-03-24 16:27:50|1157.2|1157|1157.2|1156.8|1157.4|1157|1157.2|1156.8|4162
1648139280000|2022-03-24 16:28:00|1157|1157|1157|1156.6|1157|1157|1156.8|1156.6|1171
1648139290000|2022-03-24 16:28:10|1156.8|1156.8|1156.8|1156.4|1157|1156.8|1156.8|1156.4|3798
1648139300000|2022-03-24 16:28:20|1156.6|1156.6|1156.4|1156|1156.6|1156.6|1156.4|1156|650
1648139310000|2022-03-24 16:28:30|1156|1156.2|1156.4|1156|1156.4|1156.2|1155.8|1155.6|9512
1648139320000|2022-03-24 16:28:40|1156.6|1156.2|1156.6|1156.2|1156.6|1156.4|1156.4|1156|0
1648139330000|2022-03-24 16:28:50|1156.4|1156|1156.4|1156|1156.4|1156.2|1156.2|1155.8|3630
1648139340000|2022-03-24 16:29:00|1156.2|1156.2|1156|1155.6|1156.2|1156.2|1156|1155.6|3047
1648139350000|2022-03-24 16:29:10|1156.2|1155.8|1156.4|1156|1156.4|1156|1156|1155.6|3527
1648139360000|2022-03-24 16:29:20|1156.6|1156.2|1156.6|1156.2|1156.8|1156.4|1156.4|1156|2412
1648139370000|2022-03-24 16:29:30|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|600
1648139380000|2022-03-24 16:29:40|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.4|1156|1318
1648139390000|2022-03-24 16:29:50|1157|1156.6|1157|1156.8|1157.4|1157|1157|1156.6|2765
1648195200000|2022-03-25 08:00:00|1156.4|1156.2|1159.4|1158.2|1159.4|1158.2|1156.4|1156.2|35354
1648195210000|2022-03-25 08:00:10|1159.6|1158.4|1160|1159|1161.6|1160.4|1158.8|1158.2|13374
1648195220000|2022-03-25 08:00:20|1159.8|1158.8|1160.2|1159.4|1161|1159.8|1159|1158.6|2730
1648195230000|2022-03-25 08:00:30|1160.4|1159.8|1160.2|1159.4|1161|1159.8|1159.2|1158.6|3127
1648195240000|2022-03-25 08:00:40|1160.4|1159.6|1162.4|1161.6|1162.4|1161.6|1160.4|1159.6|2469
1648195250000|2022-03-25 08:00:50|1162.6|1161.2|1162.6|1161.8|1162.6|1161.8|1161.4|1160.6|2413
1648195260000|2022-03-25 08:01:00|1162.8|1162.2|1161.8|1161|1163|1162.2|1161.8|1161|729
1648195270000|2022-03-25 08:01:10|1161.6|1160.6|1161.4|1160.2|1161.6|1161|1160|1159.2|2648
1648195280000|2022-03-25 08:01:20|1161.2|1160.4|1161.8|1161|1162.2|1161.2|1161|1160.4|0
1648195290000|2022-03-25 08:01:30|1161.6|1160.8|1161.4|1160.2|1161.6|1160.8|1160.6|1159.8|0
1648195300000|2022-03-25 08:01:40|1161.6|1160.4|1160.2|1159.2|1161.6|1160.6|1160.2|1159.2|2129
1648195310000|2022-03-25 08:01:50|1160|1158.8|1160.2|1159.2|1160.4|1159.2|1159.2|1157.8|6720
1648195320000|2022-03-25 08:02:00|1159.8|1158.8|1158.2|1157.4|1159.8|1158.8|1157.8|1157|11133
1648195330000|2022-03-25 08:02:10|1158.6|1157.6|1159|1157.8|1159.4|1158.2|1158.6|1157.4|600
1648195340000|2022-03-25 08:02:20|1158.8|1158|1158.2|1157.2|1158.8|1158|1158.2|1157|0
1648195350000|2022-03-25 08:02:30|1158.6|1157.4|1158.8|1157.8|1159.4|1158.4|1158.6|1157.4|0
1648195360000|2022-03-25 08:02:40|1158.4|1157.4|1157.4|1156.6|1158.4|1157.6|1156.4|1155.4|3577
1648195370000|2022-03-25 08:02:50|1157.8|1156.8|1157.2|1156.4|1158.2|1157.2|1156.4|1155.4|11570
1648195380000|2022-03-25 08:03:00|1156.8|1156|1157.6|1156.4|1157.6|1156.6|1156.8|1156|283
1648195390000|2022-03-25 08:03:10|1158|1156.6|1158.4|1157.4|1158.8|1157.6|1157.6|1156.6|4829
1648195400000|2022-03-25 08:03:20|1157.4|1157.2|1157.6|1156.4|1158.2|1157.4|1156.8|1156.2|3601
1648195410000|2022-03-25 08:03:30|1157.4|1156.2|1157.6|1156.6|1157.6|1156.6|1156.4|1155.2|1547
1648195420000|2022-03-25 08:03:40|1157.4|1156.2|1157.2|1156|1157.4|1156.2|1157|1156|0
1648195430000|2022-03-25 08:03:50|1157|1155.8|1156.4|1155.2|1157|1156|1156|1155|359
1648195440000|2022-03-25 08:04:00||1155.6||1155.2||1155.6||1155.2|0
1648195450000|2022-03-25 08:04:10|1156.6|1155.4|1156.4|1155.2|1157.2|1156.4|1156.4|1155.2|687
1648195460000|2022-03-25 08:04:20|1156.2|1155.6|1156.2|1155.2|1156.2|1155.6|1156|1155.2|0
1648195470000|2022-03-25 08:04:30|1156||1156.4||1156.4||1156||0
1648195480000|2022-03-25 08:04:40|1156.2|1155|1154.4|1153.6|1156.2|1155|1154|1153|13114
1648195490000|2022-03-25 08:04:50|1154.8|1154|1154.8|1154.2|1155.2|1154.2|1154.8|1154|0
1648195500000|2022-03-25 08:05:00|1155.2|1153.8|1156.2|1155.4|1156.4|1155.4|1154.4|1153.8|3804
1648195510000|2022-03-25 08:05:10|1156.4|1155.2|1155.2|1154.2|1156.6|1155.4|1155.2|1154.2|5725
1648195520000|2022-03-25 08:05:20|1155|1154|1155.2|1154.4|1155.4|1154.4|1154.6|1154|0
1648195530000|2022-03-25 08:05:30|1155|1154.2|1154.4|1153.6|1155|1154.2|1154.4|1153.2|3780
1648195540000|2022-03-25 08:05:40|1154.6|1153.4|1155.2|1154.2|1155.2|1154.2|1154.6|1153.4|0
1648195550000|2022-03-25 08:05:50|1154|1153.8|1153.6|1152.8|1155|1154|1153.6|1152.6|5500
1648195560000|2022-03-25 08:06:00|1154|1153|1154.4|1153.8|1154.8|1154|1154|1153|2755
1648195570000|2022-03-25 08:06:10|1154.6|1154.2|1153.6|1153|1155.2|1154.4|1153.6|1153|0
1648195580000|2022-03-25 08:06:20|1153.4|1152.4|1153|1152.2|1153.4|1152.4|1152.6|1151.6|0
1648195590000|2022-03-25 08:06:30|1153.4|1152.4|1152.4|1151.8|1153.4|1152.4|1152.2|1151.4|1731
1648195600000|2022-03-25 08:06:40|1152.2|1151.6|1151.6|1150.8|1152.2|1151.6|1151.4|1150.4|1376
1648195610000|2022-03-25 08:06:50|1152.2|1151.2|1151.6|1150.6|1152.6|1151.6|1151|1150|8378
1648195620000|2022-03-25 08:07:00|1151.4|1150.2|1151|1150.2|1151.6|1150.6|1150.8|1150.2|1343
1648195630000|2022-03-25 08:07:10|1150.8|1150|1150.8|1150.2|1150.8|1150.2|1150.6|1150|706
1648195640000|2022-03-25 08:07:20|1151|1150.4|1151.6|1150.4|1151.8|1151.4|1151|1150.4|5249
1648195650000|2022-03-25 08:07:30|1151.2|1150|1151.6|1150.8|1151.6|1150.8|1150.8|1149.8|4301
1648195660000|2022-03-25 08:07:40|1151.2|1150.4|1152.8|1151.8|1153|1151.8|1151|1150|12632
1648195670000|2022-03-25 08:07:50|1152.6|1152|1152.6|1151.8|1152.6|1152|1152.4|1151.8|0
1648195680000|2022-03-25 08:08:00|1152.4|1152|1153|1152.4|1153|1152.4|1152.4|1151.8|0
1648195690000|2022-03-25 08:08:10|1153.2|1152.2|1153.2|1152.4|1153.2|1152.4|1153.2|1152.2|0
1648195700000|2022-03-25 08:08:20|1153|1152.6|1153.4|1152.4|1153.6|1152.8|1152.6|1151.6|6482
1648195710000|2022-03-25 08:08:30|1153.2||1153.2||1153.4||1153.2||0
1648195720000|2022-03-25 08:08:40|1153|1152.2|1152.6|1151.8|1153|1152.2|1152.4|1151.8|3305
1648195730000|2022-03-25 08:08:50||1152||1151.8||1152||1151.8|500
1648195740000|2022-03-25 08:09:00|1152.8|1152|1154|1153|1154|1153|1152.8|1152|757
1648195750000|2022-03-25 08:09:10|1153.8|1152.6|1153.8|1153|1154.2|1153|1153.2|1152.4|490
1648195770000|2022-03-25 08:09:30|1154|1152.8|1153.8|1153.2|1154.2|1153.2|1153.4|1152.6|6086
1648195780000|2022-03-25 08:09:40|1154|1153|1154.6|1153.6|1154.8|1153.6|1153.8|1153|0
1648195790000|2022-03-25 08:09:50|1154.8|1153.8|1155.8|1154.8|1155.8|1154.8|1154.8|1153.8|0
1648195800000|2022-03-25 08:10:00|1156|1155|1155.4|1154.8|1156.4|1155.2|1155.4|1154.6|1115
1648195810000|2022-03-25 08:10:10|1155.6|1154.4|1153.8|1153|1155.6|1154.4|1153.6|1153|2175
1648195820000|2022-03-25 08:10:20|1153.4|1152.8|1152.2|1151.6|1153.8|1152.8|1152.2|1151.4|4152
1648195830000|2022-03-25 08:10:30|1152.6|1151.4|1150|1149.4|1152.6|1151.6|1150|1149.4|2869
1648195840000|2022-03-25 08:10:40|1150.2|1149.6|1150.8|1150.2|1151.4|1150.8|1150.2|1149.6|2566
1648195850000|2022-03-25 08:10:50|1150.6|1149.8|1150.4|1149.6|1151.2|1150.6|1150|1149.2|40860
1648195860000|2022-03-25 08:11:00|1150.2|1150|1151.4|1150.8|1151.4|1150.8|1150.2|1150|1112
1648195870000|2022-03-25 08:11:10|1151.6|1151|1151|1150|1151.8|1151|1150.8|1150|2000
1648195880000|2022-03-25 08:11:20|1151.2|1150.4|1151.8|1151|1152.6|1151.6|1151.2|1150.4|1323
1648195890000|2022-03-25 08:11:30|1151.6|1150.8|1151.2|1150.6|1151.8|1150.8|1150.8|1150.4|0
1648195900000|2022-03-25 08:11:40|1151.4|1150.8|1151.8|1151|1151.8|1151.2|1151.2|1150.4|600
1648195910000|2022-03-25 08:11:50|1152|1150.6|1152.8|1152|1152.8|1152|1151.4|1150.6|500
1648195920000|2022-03-25 08:12:00|1153.2|1152.2|1153.2|1152.4|1153.8|1153.2|1153|1152.2|2264
1648195930000|2022-03-25 08:12:10|1153|1152.2|1152.2|1151.4|1153.2|1152.2|1152|1151.2|0
1648195940000|2022-03-25 08:12:20|1152.4|1151.6|1151.8|1151|1152.4|1151.6|1151.4|1150.8|754
1648195950000|2022-03-25 08:12:30|1152|1150.8|1152.4|1151.6|1152.6|1151.8|1152|1150.8|100
1648195960000|2022-03-25 08:12:40|1152.2|1151.8|1152.4|1151.6|1152.8|1152.4|1152.2|1151.6|10702
1648195970000|2022-03-25 08:12:50|1152.6|1151.8|1152.2|1151.4|1152.6|1152|1151.8|1151.2|1108
1648195980000|2022-03-25 08:13:00||1151.2||1151.4||1151.6||1151.2|0
1648195990000|2022-03-25 08:13:10|1152.4|1151.6|1152.4|1151.8|1152.8|1152.2|1152.4|1151.4|6902
1648196000000|2022-03-25 08:13:20|1152.6|1152|1152.6|1152|1153|1152.4|1152.4|1152|0
1648196010000|2022-03-25 08:13:30|1152.8|1152.2|1152.6|1152|1153|1152.2|1152.6|1152|0
1648196020000|2022-03-25 08:13:40|1152.8|1152.2|1153|1152.2|1153|1152.4|1152.6|1152|2
1648196030000|2022-03-25 08:13:50|1153.2|1152.4|1154.6|1153.8|1154.8|1153.8|1153.2|1152.4|974
1648196040000|2022-03-25 08:14:00|1154.8|1154|1155.2|1154.4|1155.8|1155.2|1154.8|1153.8|5312
1648196050000|2022-03-25 08:14:10|1155|1154.2|1155.6|1155|1155.6|1155|1155|1154.2|7832
1648196060000|2022-03-25 08:14:20|1155.8|1155.2|1155.4|1154.8|1156|1155.6|1155|1154.8|18525
1648196070000|2022-03-25 08:14:30|1155.6|1155|1156.2|1155.4|1156.2|1155.4|1155.4|1154.8|2660
1648196080000|2022-03-25 08:14:40|1156.4|1155.6|1156.8|1156|1157|1156|1156.4|1155.6|0
1648196090000|2022-03-25 08:14:50|1156.6|1155.8|1156.2|1155.6|1156.8|1155.8|1156.2|1155.4|2504
1648196100000|2022-03-25 08:15:00|1156|1155.4|1155.6|1155|1156.2|1155.6|1155.6|1154.8|3411
1648196110000|2022-03-25 08:15:10|1155.4|1155.2|1155.2|1154.2|1155.4|1155.2|1154.6|1154|3018
1648196120000|2022-03-25 08:15:20|1155.4|1154|1154.6|1153.8|1155.4|1154.2|1154.4|1153.8|1957
1648196130000|2022-03-25 08:15:30|1154.8|1154|1154.6|1153.8|1155.6|1155.2|1154.6|1153.8|10979
1648196140000|2022-03-25 08:15:40|1154.8|1154|1155.6|1154.8|1155.6|1155|1154.6|1153.8|1000
1648196150000|2022-03-25 08:15:50|1155.4|1154.6|1155.6|1155|1155.6|1155|1155.4|1154.6|0
1648196160000|2022-03-25 08:16:00|1155.4|1154.8|1156|1155.2|1156.2|1155.4|1155|1154.2|4043
1648196170000|2022-03-25 08:16:10|1155.8|1155.4|1156.8|1156|1157|1156.2|1155.8|1155.4|0
1648196180000|2022-03-25 08:16:20|1156.6|1155.8|1156.6|1156|1157.8|1157|1156.4|1155.8|2865
1648196190000|2022-03-25 08:16:30|1156.4|1155.8|1156.4|1155.8|1156.4|1156|1156.2|1155.8|1128
1648196200000|2022-03-25 08:16:40|1156.2|1155.6|1155.8|1155|1156.2|1155.6|1155.8|1155|1917
1648196210000|2022-03-25 08:16:50|1155.6|1154.6|1155.2|1154.6|1155.8|1155|1155|1154.4|7375
1648196220000|2022-03-25 08:17:00|1155|1154.4|1155.2|1154.6|1155.4|1154.6|1155|1154.4|600
1648196230000|2022-03-25 08:17:10|1155.4|1154.4|1156.6|1156|1156.8|1156|1155.4|1154.4|228
1648196240000|2022-03-25 08:17:20|1156.4|1155.6|1156.2|1155.4|1156.4|1155.6|1156.2|1155.2|1127
1648196250000|2022-03-25 08:17:30|1156.4|1155.6|1156.4|1155.6|1157|1156.2|1156.2|1155.6|2893
1648196260000|2022-03-25 08:17:40|1156.2||1156.2||1156.2||1156||0
1648196270000|2022-03-25 08:17:50|1156|1155.8|1156.4|1155.6|1156.6|1155.8|1155.4|1154.8|6625
1648196280000|2022-03-25 08:18:00|1156.2|1155.8|1156|1155.4|1156.2|1155.8|1155.6|1154.8|3623
1648196290000|2022-03-25 08:18:10|1156.4|1155.6|1156.6|1156|1157.2|1156.4|1156.2|1155.6|643
1648196300000|2022-03-25 08:18:20|1156.4|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.6|80
1648196310000|2022-03-25 08:18:30|1156.6|1156.2|1157.2|1156.4|1157.4|1156.4|1156.6|1156|1819
1648196320000|2022-03-25 08:18:40|1157.4|1156.6|1157.8|1157.2|1157.8|1157.6|1157.4|1156.6|3063
1648196330000|2022-03-25 08:18:50|1158|1157.4|1158.4|1158|1158.6|1158|1158|1157.4|1088
1648196340000|2022-03-25 08:19:00|1158.2|1157.8|1158.2|1157.6|1158.6|1157.8|1157.8|1157.2|1732
1648196350000|2022-03-25 08:19:10|1158.6|1157.8|1158.4|1157.6|1158.6|1157.8|1158.2|1157.6|200
1648196360000|2022-03-25 08:19:20|1158.2|1157.8|1158.2|1157.6|1158.2|1157.8|1158|1157.6|1923
1648196370000|2022-03-25 08:19:30|1158.4|1157.8|1158.4|1157.6|1159|1158.8|1158.2|1157.4|13700
1648196380000|2022-03-25 08:19:40|1158.6|1157.8|1159.2|1158.6|1159.4|1158.6|1158.4|1157.8|5104
1648196390000|2022-03-25 08:19:50|1159.4|1158.8|1159.8|1159.4|1159.8|1159.4|1159.4|1158.8|3462
1648196400000|2022-03-25 08:20:00|1160|1159.6|1159.4|1158.8|1160|1159.8|1159.2|1158.8|31946
1648196410000|2022-03-25 08:20:10|1159.2|1158.6|1158.2|1157.6|1159.2|1158.6|1158.2|1157.6|2342
1648196420000|2022-03-25 08:20:20|1158|1157.4|1158.2|1157.2|1158.4|1157.6|1157.8|1157.2|3871
1648196430000|2022-03-25 08:20:30|1158.4|1157.4|1158.6|1157.8|1158.6|1157.8|1158.4|1157.4|0
1648196440000|2022-03-25 08:20:40|1158.4|1157.6|1158.4|1157.8|1158.4|1157.8|1158.2|1157.6|0
1648196450000|2022-03-25 08:20:50|1158.6|1158|1159.2|1158.6|1159.2|1158.6|1158.6|1158|369
1648196460000|2022-03-25 08:21:00|1159.6|1158.8|1158.8|1158|1159.8|1159|1158.6|1157.8|12571
1648196470000|2022-03-25 08:21:10|1159|1158.2|1159|1158.2|1159.4|1158.6|1158.6|1157.8|374
1648196480000|2022-03-25 08:21:20|1158.8|1158|1158.8|1158.2|1158.8|1158.2|1158.4|1157.8|600
1648196490000|2022-03-25 08:21:30|1159|1158.4|1160|1159.4|1160|1159.8|1159|1158.4|6972
1648196500000|2022-03-25 08:21:40|1159.8|1159.6|1159.4|1159|1159.8|1159.6|1159.4|1159|14828
1648196510000|2022-03-25 08:21:50|1159.6|1159.2|1159.6|1159|1159.8|1159.2|1159.6|1159|559
1648196520000|2022-03-25 08:22:00|1159.8|1159.2|1160|1159.6|1160|1159.6|1159.8|1159.2|358
1648196530000|2022-03-25 08:22:10|1159.8|1159.8|1160|1159.4|1160|1159.8|1159.8|1159.4|13668
1648196540000|2022-03-25 08:22:20|1159.8|1159.6|1160|1159.4|1160|1159.6|1159.8|1159.4|2588
1648196550000|2022-03-25 08:22:30|1159.8|1159.2|1160|1159.2|1160|1159.4|1159.4|1158.8|1686
1648196560000|2022-03-25 08:22:40||1159.4||1159.4||1159.6||1159.4|0
1648196570000|2022-03-25 08:22:50||1159.6||1159.6||1159.6||1159.4|0
1648196580000|2022-03-25 08:23:00|1159.8|1159.4|1159.2|1158.8|1160|1159.6|1158.8|1158.2|5240
1648196590000|2022-03-25 08:23:10|1159|1158.6|1159.8|1159|1159.8|1159|1158.8|1158.4|763
1648196600000|2022-03-25 08:23:20|1159.4|1158.8|1159.6|1158.8|1159.8|1159.2|1159.2|1158.6|822
1648196610000|2022-03-25 08:23:30|1159.4|1158.6|1158.6|1157.8|1159.4|1158.6|1158.6|1157.8|7962
1648196620000|2022-03-25 08:23:40|1158.4|1157.6|1158.4|1157.8|1158.4|1157.8|1158|1157.4|0
1648196630000|2022-03-25 08:23:50|1158.6|1158|1159|1158.2|1159|1158.4|1158.6|1158|0
1648196640000|2022-03-25 08:24:00|1159.2|1158.4|1158.8|1158.2|1159.4|1158.8|1158.8|1158|1852
1648196650000|2022-03-25 08:24:10|1158.6|1158|1159|1158.2|1159|1158.2|1158.6|1158|0
1648196660000|2022-03-25 08:24:20|1158.8|1158|1158.6|1157.8|1158.8|1158|1158.4|1157.6|381
1648196670000|2022-03-25 08:24:30|1159|1158|1159.4|1158.8|1159.4|1158.8|1159|1158|231
1648196680000|2022-03-25 08:24:40|1159.2|1159|1159.2|1158.6|1159.2|1159|1158.8|1158.2|0
1648196690000|2022-03-25 08:24:50|1159.4|1158.8|1159.4|1158.8|1159.4|1159|1159.4|1158.6|15
1648196700000|2022-03-25 08:25:00|1159.2|1158.6|1158.8|1158.2|1159.2|1158.6|1158.8|1158.2|1878
1648196710000|2022-03-25 08:25:10|1159|1158|1158.6|1158|1159|1158|1158.6|1158|0
1648196720000|2022-03-25 08:25:20|1158.8|1158.2|1159.4|1158.8|1159.4|1158.8|1158.8|1158.2|0
1648196730000|2022-03-25 08:25:30|1159.2|1158.6|1159.2|1158.6|1159.2|1158.8|1159.2|1158.6|0
1648196740000|2022-03-25 08:25:40|1159|1158.4|1159|1158.6|1159|1158.6|1158.6|1158.2|4931
1648196750000|2022-03-25 08:25:50|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.6|1158|2386
1648196760000|2022-03-25 08:26:00|1159.2|1158.4|1159|1158.6|1159.2|1158.6|1158.8|1158|0
1648196770000|2022-03-25 08:26:10|1159.2|1158.8|1159.2|1158.6|1159.6|1159.2|1159.2|1158.6|1476
1648196780000|2022-03-25 08:26:20|1159.4|1158.4|1158.6|1157.8|1159.4|1158.4|1158.6|1157.8|0
1648196790000|2022-03-25 08:26:30|1158.4|1157.6|1157.4|1156.8|1158.4|1157.8|1157.2|1156.6|45000
1648196800000|2022-03-25 08:26:40|1157.6|1157|1158.6|1158|1158.6|1158|1157.6|1157|1785
1648196810000|2022-03-25 08:26:50|1158.8|1158.2|1158.8|1158.2|1159.2|1158.6|1158.6|1158|1523
1648196820000|2022-03-25 08:27:00|1159|1158.4|1158.6|1158|1159.4|1158.8|1158.6|1158|3885
1648196830000|2022-03-25 08:27:10|1158.8|1158.2|1159.2|1158.6|1159.2|1158.6|1158.6|1158|374
1648196840000|2022-03-25 08:27:20|1159|1158.8|1159.2|1158.6|1159.2|1158.8|1159|1158.6|598
1648196850000|2022-03-25 08:27:30|1159|1158.2|1158.8|1158.2|1159|1158.2|1158.8|1158.2|0
1648196860000|2022-03-25 08:27:40|1158.6|1158|1159|1158.2|1159|1158.2|1158.2|1157.8|862
1648196870000|2022-03-25 08:27:50|1159.2|1158.4|1159.2|1158.6|1159.2|1158.8|1159|1158.4|1687
1648196880000|2022-03-25 08:28:00|1159.4|1158.8|1159.8|1159.2|1160|1159.4|1159.4|1158.8|1877
1648196890000|2022-03-25 08:28:10|1159.6|1159|1159.4|1158.6|1159.6|1159|1158.8|1158.4|2580
1648196900000|2022-03-25 08:28:20|1159.6|1158.8|1159.8|1159|1159.8|1159|1159.6|1158.8|0
1648196910000|2022-03-25 08:28:30|1160|1159.2|1160|1159.4|1160|1159.4|1160|1159.2|0
1648196930000|2022-03-25 08:28:50||1159.6||1159.6||1159.6||1159.6|0
1648196940000|2022-03-25 08:29:00|1159.8|1159.8|1159|1158.6|1160|1159.8|1159|1158.6|52343
1648196950000|2022-03-25 08:29:10|1158.8|1158.2|1159|1158.4|1159|1158.4|1158.6|1158|3
1648196960000|2022-03-25 08:29:20|1159.2|1158.6|1159|1158.4|1159.2|1158.8|1159|1158.4|598
1648196970000|2022-03-25 08:29:30|1159.2|1158.6|1159.4|1158.8|1159.4|1158.8|1159.2|1158.6|0
1648196980000|2022-03-25 08:29:40|1159.2|1159|1159|1158.6|1159.2|1159|1159|1158.6|1364
1648196990000|2022-03-25 08:29:50|1158.8|1158.4|1158.8|1158.2|1159|1158.4|1158.8|1158.2|0
1648197000000|2022-03-25 08:30:00|1159|1158.4|1158.8|1158.4|1159|1158.6|1158.4|1158.2|6189
1648197010000|2022-03-25 08:30:10|1158.6|1158.2|1157.4|1157|1158.6|1158.2|1157.4|1157|3660
1648197020000|2022-03-25 08:30:20|1157.2|1156.8|1157.8|1157|1157.8|1157.4|1157.2|1156.8|1585
1648197030000|2022-03-25 08:30:30|1157.6|1156.8|1157.4|1156.8|1157.6|1157|1157.2|1156.8|0
1648197040000|2022-03-25 08:30:40|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157|1156.6|0
1648197050000|2022-03-25 08:30:50|1157.4|1156.8|1158.4|1157.8|1158.4|1157.8|1157.4|1156.8|1127
1648197060000|2022-03-25 08:31:00|1158.2|1158|1158|1157.4|1158.4|1158|1158|1157.4|18677
1648197070000|2022-03-25 08:31:10|1158.2|1157.6|1158.4|1157.8|1158.4|1157.8|1158.2|1157.4|1514
1648197080000|2022-03-25 08:31:20|1158.6|1158|1159|1158.4|1159.2|1158.6|1158.6|1157.8|1699
1648197090000|2022-03-25 08:31:30|1158.8|1158|1158.8|1158.2|1158.8|1158.2|1158.6|1158|1083
1648197100000|2022-03-25 08:31:40|1158.6|1158|1158|1157.4|1158.6|1158|1158|1157.4|729
1648197110000|2022-03-25 08:31:50|1158.2||1158.2||1158.2||1158.2||0
1648197120000|2022-03-25 08:32:00|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|0
1648197130000|2022-03-25 08:32:10|1158|1157.6|1158.6|1158|1158.6|1158.2|1158|1157.4|4987
1648197140000|2022-03-25 08:32:20|1158.4|1157.8|1158.2|1157.6|1158.4|1158|1158.2|1157.6|1913
1648197150000|2022-03-25 08:32:30|1158|1157.8|1158|1157.6|1158|1157.8|1158|1157.6|0
1648197160000|2022-03-25 08:32:40|1157.8|1157.4|1157.4|1157|1157.8|1157.4|1157.4|1157|470
1648197170000|2022-03-25 08:32:50|1157.2|1156.8|1157.4|1156.8|1157.4|1157|1157.2|1156.6|5703
1648197180000|2022-03-25 08:33:00|1157.2|1157|1157.2|1156.8|1157.4|1157|1157.2|1156.8|740
1648197190000|2022-03-25 08:33:10|1157.4|1157|1156.6|1156|1157.6|1157|1156.6|1156|3280
1648197200000|2022-03-25 08:33:20|1156.4|1155.8|1155.8|1155.2|1156.4|1155.8|1155.8|1155.2|0
1648197210000|2022-03-25 08:33:30|1156|1155.4|1156.4|1155.8|1156.4|1155.8|1156|1155.4|1147
1648197220000|2022-03-25 08:33:40|1156.2|1155.6|1155.6|1154.8|1156.2|1155.6|1155.4|1154.8|13705
1648197230000|2022-03-25 08:33:50|1155.4|1154.6|1155.6|1155|1155.6|1155|1155.4|1154.6|0
1648197240000|2022-03-25 08:34:00|1155.8|1154.8|1156.2|1155.6|1156.4|1156|1155.8|1154.8|6207
1648197250000|2022-03-25 08:34:10|1156|1155.8|1156.2|1155.6|1156.2|1155.8|1155.8|1155.2|4046
1648197260000|2022-03-25 08:34:20|1156.4|1155.8|1155.6|1155|1156.4|1155.8|1155.4|1155|5462
1648197270000|2022-03-25 08:34:30|1155.8|1155.2|1155.4|1154.8|1155.8|1155.4|1154.6|1154.2|3544
1648197280000|2022-03-25 08:34:40|1155.6|1155|1156.4|1155.8|1156.4|1155.8|1155.6|1155|4382
1648197290000|2022-03-25 08:34:50|1156.2|1155.6|1156.2|1155.6|1156.6|1155.8|1156.2|1155.6|0
1648197300000|2022-03-25 08:35:00|1156.4|1155.8|1155.8|1155.6|1156.4|1155.8|1155.8|1155.6|1542
1648197310000|2022-03-25 08:35:10|1156|1155.8|1156.4|1155.8|1156.4|1155.8|1156|1155.6|959
1648197320000|2022-03-25 08:35:20|1156.6|1156|1157.2|1156.6|1157.2|1156.6|1156.6|1156|469
1648197330000|2022-03-25 08:35:30|1157.4|1156.8|1157|1156.6|1157.6|1157|1157|1156.6|2303
1648197340000|2022-03-25 08:35:40|1157.2|1156.8|1157.4|1156.8|1157.4|1156.8|1157|1156.8|0
1648197350000|2022-03-25 08:35:50|1157.2|1157|1157.6|1157|1157.6|1157|1157.2|1157|0
1648197360000|2022-03-25 08:36:00|1157.8|1157.2|1158.2|1157.6|1158.2|1157.6|1157.8|1157.2|0
1648197370000|2022-03-25 08:36:10|1158|1157.4|1158|1157.4|1158|1157.4|1157.6|1157|2015
1648197380000|2022-03-25 08:36:20|||||||||16
1648197390000|2022-03-25 08:36:30||1157.6||1157.6||1157.6||1157.6|0
1648197400000|2022-03-25 08:36:40|1157.8|1157.4|1158|1157.4|1158|1157.6|1157.8|1157.2|2877
1648197410000|2022-03-25 08:36:50|1157.8||1158||1158||1157.8||11
1648197420000|2022-03-25 08:37:00|1157.8|1157.6|1158|1157.4|1158|1157.6|1157.8|1157|443
1648197430000|2022-03-25 08:37:10|1157.8|1157.2|1158|1157.4|1158|1157.6|1157.8|1157.2|0
1648197440000|2022-03-25 08:37:20|1157.8|1157.6|1158|1157.6|1158|1157.6|1157.8|1157.6|0
1648197450000|2022-03-25 08:37:30|1157.8|1157.4|1157.8|1157.2|1158|1157.4|1157.6|1157.2|3410
1648197460000|2022-03-25 08:37:40|1157.6||1157.6||1157.8||1157.6||0
1648197470000|2022-03-25 08:37:50|1157.8|1157|1156.8|1156.4|1157.8|1157|1156.8|1156.4|2678
1648197480000|2022-03-25 08:38:00|1156.6|1156.2|1156|1155.6|1156.6|1156.2|1155.8|1155.2|806
1648197490000|2022-03-25 08:38:10|1156.2|1155.8|1156.4|1155.8|1156.6|1156|1156|1155.6|889
1648197500000|2022-03-25 08:38:20|1156.6|1156|1157.2|1156.4|1157.2|1156.6|1156.6|1155.8|0
1648197510000|2022-03-25 08:38:30|1157|1156.6|1157.4|1156.6|1157.4|1156.8|1157|1156.6|0
1648197520000|2022-03-25 08:38:40|1157.2|1156.8|1157.4|1157|1158|1157.4|1157.2|1156.8|0
1648197530000|2022-03-25 08:38:50|1157.6||1157.6||1157.6||1157.4||0
1648197540000|2022-03-25 08:39:00|1157.4|1156.8|1157|1156.4|1157.4|1156.8|1157|1156.4|0
1648197550000|2022-03-25 08:39:10|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1156.8|1156.2|0
1648197570000|2022-03-25 08:39:30|1157.4|1156.8|1157.4|1156.8|1157.6|1157|1157.2|1156.6|1937
1648197580000|2022-03-25 08:39:40|1157.6|1157|1157.6|1157|1157.6|1157|1157.6|1157|0
1648197590000|2022-03-25 08:39:50|1157.4|1156.8|1157|1156.4|1157.6|1157|1157|1156.4|3467
1648197600000|2022-03-25 08:40:00|1157.2|1156.6|1156.4|1156|1157.2|1156.6|1156.4|1155.8|730
1648197610000|2022-03-25 08:40:10|1156.6|1155.8|1156.2|1155.4|1156.6|1155.8|1156|1155.4|800
1648197620000|2022-03-25 08:40:20|1156|1155.2|1155.8|1155.2|1156|1155.4|1155.4|1154.8|4235
1648197630000|2022-03-25 08:40:30|1156||1156||1156||1155.8||0
1648197640000|2022-03-25 08:40:40|1155.8|1155|1155.4|1154.8|1155.8|1155.2|1155.4|1154.8|2680
1648197650000|2022-03-25 08:40:50|1155.6|1155|1155.6|1155|1155.8|1155.2|1155.6|1155|942
1648197660000|2022-03-25 08:41:00|1155.8|1155.2|1156|1155.4|1156|1155.6|1155.6|1155.2|430
1648197670000|2022-03-25 08:41:10|1155.8||1156||1156||1155.8||0
1648197680000|2022-03-25 08:41:20|1155.8|1155.2|1155.6|1155|1155.8|1155.2|1155.4|1155|3374
1648197690000|2022-03-25 08:41:30|1155.8|1155.2|1155.6|1155|1156|1155.4|1155.6|1155|1615
1648197700000|2022-03-25 08:41:40|1155.4|1154.8|1155.2|1154.6|1155.4|1154.8|1155.2|1154.6|658
1648197720000|2022-03-25 08:42:00|1155.4|1154.8|1155.8|1155.4|1156|1155.4|1155.4|1154.8|0
1648197730000|2022-03-25 08:42:10|1156||1156||1156||1156||0
1648197740000|2022-03-25 08:42:20|1156.2|1155.6|1155.6|1155|1156.2|1155.6|1155.6|1155|2204
1648197750000|2022-03-25 08:42:30|1155.8|1155.2|1156|1155.4|1156|1155.4|1155.8|1155.2|0
1648197760000|2022-03-25 08:42:40|1155.8||1155.8||1156||1155.8||85
1648197770000|2022-03-25 08:42:50|1156|1155.6|1157.2|1156.6|1157.2|1156.6|1156|1155.6|3189
1648197780000|2022-03-25 08:43:00|1157|1156.4|1157.2|1156.6|1157.4|1156.6|1156.8|1156.2|1055
1648197790000|2022-03-25 08:43:10|1157|1156.4|1156.6|1156|1157|1156.6|1156.4|1156|5934
1648197810000|2022-03-25 08:43:30|1156.8|1155.8|1156.4|1155.8|1156.8|1155.8|1156.2|1155.6|0
1648197820000|2022-03-25 08:43:40|1156.6|1156|1156.2|1155.6|1156.6|1156|1156.2|1155.6|0
1648197830000|2022-03-25 08:43:50|1156|1155.4|1156.4|1155.8|1156.4|1156|1155.8|1155.2|1218
1648197840000|2022-03-25 08:44:00|1156.6|1155.6|1156.4|1155.8|1156.6|1156|1156.4|1155.6|0
1648197850000|2022-03-25 08:44:10|1156.2|1155.6|1155.8|1155.2|1156.2|1155.6|1155.6|1155.2|1652
1648197860000|2022-03-25 08:44:20|1156|1155.4|1156|1155.4|1156|1155.4|1156|1155.4|0
1648197870000|2022-03-25 08:44:30|1155.8|1155.6|1156.4|1155.8|1156.4|1155.8|1155.8|1155.4|0
1648197880000|2022-03-25 08:44:40|1156.6|1156|1157|1156.4|1157|1156.6|1156.4|1156|11432
1648197890000|2022-03-25 08:44:50|1157.2|1156.6|1157.4|1157|1157.6|1157.2|1157.2|1156.4|13633
1648197900000|2022-03-25 08:45:00|1157.6||1157.4||1157.6||1157.4||250
1648197910000|2022-03-25 08:45:10|1157.2|1157.2|1157.6|1157.2|1157.8|1157.2|1157.2|1157|42734
1648197920000|2022-03-25 08:45:20|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|5101
1648197930000|2022-03-25 08:45:30|1157.4|1157|1157.4|1157|1157.4|1157|1157.2|1157|8678
1648197940000|2022-03-25 08:45:40|1157.2|1156.8|1156.8|1156.4|1157.2|1156.8|1156.4|1156|11164
1648197950000|2022-03-25 08:45:50|1157|1156.6|1157|1156.6|1157.2|1156.8|1157|1156.6|985
1648197960000|2022-03-25 08:46:00|1157.2||1157.2||1157.2||1157.2||0
1648197970000|2022-03-25 08:46:10|1157|1156.4|1156.8|1156.2|1157|1156.4|1156.6|1156.2|4156
1648197980000|2022-03-25 08:46:20|1156.6|1156.4|1156.6|1156.2|1156.6|1156.4|1156.6|1156.2|0
1648197990000|2022-03-25 08:46:30|1156.8|1156|1156.8|1156.2|1156.8|1156.4|1156.8|1156|0
1648198000000|2022-03-25 08:46:40|1157|1156.4|1157|1156.4|1157.2|1156.6|1157|1156.4|898
1648198010000|2022-03-25 08:46:50|1156.8|1156.2|1156.4|1156|1156.8|1156.2|1156.4|1156|0
1648198020000|2022-03-25 08:47:00|1156.6||1156.6||1156.6||1156.6||0
1648198030000|2022-03-25 08:47:10|1156.8|1156.2|1156.8|1156.4|1157.4|1157|1156.8|1156.2|14682
1648198040000|2022-03-25 08:47:20|1156.6|1156.2|1156.4|1155.8|1156.6|1156.4|1156|1155.6|3017
1648198050000|2022-03-25 08:47:30|1156.6|1156|1156.6|1156.2|1156.6|1156.2|1156.6|1156|0
1648198060000|2022-03-25 08:47:40|1156.4|1156|1156.6|1156|1156.6|1156|1156.2|1155.8|703
1648198070000|2022-03-25 08:47:50|1156.8|1156.2|1157.4|1156.8|1157.4|1156.8|1156.8|1156.2|0
1648198080000|2022-03-25 08:48:00|1157.6|1157|1157.2|1156.6|1157.6|1157.2|1157|1156.6|1121
1648198090000|2022-03-25 08:48:10|1157|1156.4|1157.2|1156.8|1157.2|1156.8|1156.8|1156.2|22361
1648198100000|2022-03-25 08:48:20|1157.4|1157|1157.4|1157|1157.4|1157|1157.4|1156.8|1064
1648198110000|2022-03-25 08:48:30|1157.6|1157.2|1157|1156.4|1158|1157.4|1156.8|1156.4|8278
1648198120000|2022-03-25 08:48:40|1156.8||1157||1157||1156.6||433
1648198130000|2022-03-25 08:48:50|1157.2|1156.6|1157.6|1157|1157.6|1157|1157.2|1156.6|0
1648198140000|2022-03-25 08:49:00|1157.4|1156.8|1156.8|1156.4|1157.6|1157|1156.8|1156.4|4408
1648198150000|2022-03-25 08:49:10|1156.6|1156.2|1156.6|1156|1156.6|1156.2|1156.6|1156|1326
1648198160000|2022-03-25 08:49:20|1156.8|1156.2|1157.6|1157|1157.6|1157|1156.8|1156.2|774
1648198170000|2022-03-25 08:49:30|1157.4|1156.8|1156.6|1156|1157.4|1156.8|1156.6|1156|12000
1648198180000|2022-03-25 08:49:40|1156.4|1155.8|1156|1155.4|1156.4|1155.8|1156|1155.4|700
1648198190000|2022-03-25 08:49:50|1155.8|1155.2|1155.8|1155.6|1155.8|1155.6|1155.8|1155.2|0
1648198200000|2022-03-25 08:50:00|1155.6|1155.4|1156.2|1155.8|1156.2|1155.8|1155.4|1155|4182
1648198210000|2022-03-25 08:50:10|1156.4|1156|1156.4|1156|1156.6|1156|1156.4|1156|0
1648198220000|2022-03-25 08:50:20|1156.6|1156.2|1156.8|1156.6|1157|1156.6|1156.6|1156.2|121
1648198230000|2022-03-25 08:50:30|1156.6|1156.4|1156.4|1155.8|1156.6|1156.4|1156.2|1155.8|4877
1648198240000|2022-03-25 08:50:40|1156.2|1156|1155.8|1155.4|1156.6|1156|1155.6|1155.2|5531
1648198250000|2022-03-25 08:50:50|1156|1155.2|1156.6|1156|1156.6|1156|1156|1155.2|1471
1648198260000|2022-03-25 08:51:00|1156.8|1156.2|1157|1156.4|1157|1156.4|1156.8|1156.2|0
1648198270000|2022-03-25 08:51:10|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|0
1648198280000|2022-03-25 08:51:20|1157|1156.4|1156.8|1156.2|1157|1156.4|1156.4|1155.8|1879
1648198290000|2022-03-25 08:51:30|1157|1156.4|1156.4|1156|1157|1156.4|1156.4|1156|292
1648198300000|2022-03-25 08:51:40|1156.2|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.8|0
1648198310000|2022-03-25 08:51:50||1155.8||1156||1156||1155.8|0
1648198320000|2022-03-25 08:52:00|1156.6|1156.2|1156.2|1155.6|1156.8|1156.4|1156|1155.6|699
1648198330000|2022-03-25 08:52:10|1156|1155.4|1155.6|1155|1156.4|1155.8|1155.4|1155|1877
1648198340000|2022-03-25 08:52:20|1155.8|1155.2|1155.8|1155.2|1155.8|1155.2|1155.8|1155.2|0
1648198350000|2022-03-25 08:52:30|1156|1155.4|1156.2|1155.6|1156.2|1155.8|1156|1155.4|0
1648198360000|2022-03-25 08:52:40|1156|1155.4|1156.2|1155.6|1156.2|1155.6|1156|1155.4|0
1648198370000|2022-03-25 08:52:50|1156|1155.4|1156.2|1155.6|1156.2|1155.6|1155.4|1155.2|5956
1648198380000|2022-03-25 08:53:00|1156.4|1155.8|1156.2|1155.6|1156.4|1155.8|1156|1155.6|0
1648198390000|2022-03-25 08:53:10|1156|1155.4|1156|1155.4|1156|1155.4|1155.6|1155.2|1440
1648198400000|2022-03-25 08:53:20|1156.2|1155.6|1156|1155.6|1156.2|1155.6|1156|1155.6|300
1648198410000|2022-03-25 08:53:30|1155.8|1155.4|1155.6|1155|1156|1155.6|1155.6|1155|1096
1648198420000|2022-03-25 08:53:40|1155.8|1155.2|1155.6|1155|1155.8|1155.2|1155.6|1155|0
1648198430000|2022-03-25 08:53:50|1155.4|1154.8|1155.6|1155|1155.8|1155.2|1155.2|1154.8|1404
1648198440000|2022-03-25 08:54:00|1155.4|1154.8|1155|1154.4|1155.6|1155|1155|1154.4|0
1648198450000|2022-03-25 08:54:10|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|1154.4|1154|465
1648198460000|2022-03-25 08:54:20|1154.6|1154.4|1154.6|1154|1154.6|1154.4|1154.6|1154|2989
1648198470000|2022-03-25 08:54:30|1154.4|1153.8|1154.2|1154|1154.4|1154|1154.2|1153.8|2071
1648198480000|2022-03-25 08:54:40|1154.4|1154.2|1154.2|1153.8|1155|1154.6|1154.2|1153.8|4226
1648198490000|2022-03-25 08:54:50|1154.4|1154|1154.4|1153.8|1154.4|1154|1154.2|1153.8|0
1648198500000|2022-03-25 08:55:00|1154.2|1154|1154.2|1154|1154.4|1154.2|1154.2|1153.6|14695
1648198510000|2022-03-25 08:55:10|1154.4||1154.4||1154.4||1154.4||0
1648198520000|2022-03-25 08:55:20|1154.2|1153.8|1155|1154.6|1155.2|1154.6|1154.2|1153.6|7782
1648198540000|2022-03-25 08:55:40|1155.2|1154.8|1155.6|1155|1155.6|1155|1155.2|1154.6|3945
1648198550000|2022-03-25 08:55:50|1155.8|1155.2|1155.4|1155|1155.8|1155.2|1155.4|1155|2155
1648198570000|2022-03-25 08:56:10|1155.6|1155.2|1156.2|1155.8|1156.2|1155.8|1155.6|1155.2|2000
1648198580000|2022-03-25 08:56:20|1156|1155.6|1155|1154.2|1156|1155.6|1154.8|1154.2|4155
1648198590000|2022-03-25 08:56:30|1154.8||1154.8||1154.8||1154.8||0
1648198600000|2022-03-25 08:56:40|1154.6||1154.8||1154.8||1154.6||0
1648198610000|2022-03-25 08:56:50|1154.6|1154.4|1155.2|1154.6|1155.2|1154.8|1154.6|1154.4|7519
1648198620000|2022-03-25 08:57:00|1155.4|1154.8|1155.6|1155.2|1155.6|1155.2|1155.4|1154.8|23
1648198630000|2022-03-25 08:57:10|1155.4|1155|1155.2|1154.6|1155.6|1155|1155.2|1154.6|3287
1648198640000|2022-03-25 08:57:20|1155|1154.4|1155.2|1154.6|1155.2|1154.6|1155|1154.4|628
1648198650000|2022-03-25 08:57:30|1155||1155.2||1155.2||1155||0
1648198660000|2022-03-25 08:57:40|1155||1155.2||1155.2||1155||0
1648198670000|2022-03-25 08:57:50||1154.8||1154.8||1154.8||1154.8|0
1648198680000|2022-03-25 08:58:00|1155.4|1155|1155.8|1155.2|1155.8|1155.2|1155.4|1155|182
1648198700000|2022-03-25 08:58:20|1155.6|1155|1156.2|1155.8|1156.2|1155.8|1155.4|1155|20262
1648198710000|2022-03-25 08:58:30|1156.4|1156|1156|1155.6|1156.6|1156.2|1156|1155.4|6028
1648198720000|2022-03-25 08:58:40|1155.8||1155.8||1155.8||1155.8||0
1648198730000|2022-03-25 08:58:50|1155.6|1155.4|1155.4|1155|1155.6|1155.4|1155.4|1155|1667
1648198740000|2022-03-25 08:59:00|1155.2|1154.8|1155.2|1154.8|1155.4|1155|1155|1154.6|4000
1648198750000|2022-03-25 08:59:10|1155.4|1154.6|1154.8|1154.4|1155.4|1154.6|1154.6|1154.2|2509
1648198760000|2022-03-25 08:59:20|1155||1155||1155||1155||0
1648198770000|2022-03-25 08:59:30||1154.6||1154.6||1154.6||1154.6|0
1648198780000|2022-03-25 08:59:40|1155.2|1154.8|1155.6|1155|1155.6|1155|1155.2|1154.8|0
1648198790000|2022-03-25 08:59:50|1155.4||1155.6||1155.6||1155.4||0
1648198800000|2022-03-25 09:00:00|1155.4|1155.2|1155.6|1155.2|1155.8|1155.2|1155.2|1155.2|14219
1648198810000|2022-03-25 09:00:10|1155.4|1155|1154|1153.4|1155.4|1155.2|1154|1153.4|3911
1648198820000|2022-03-25 09:00:20|1154.2|1153.6|1154|1153.4|1154.4|1153.8|1154|1153.4|175
1648198830000|2022-03-25 09:00:30|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|0
1648198840000|2022-03-25 09:00:40|1154|1153.4|1155.2|1155|1155.2|1155|1153.2|1152.6|24299
1648198850000|2022-03-25 09:00:50|1155.4|1155.2|1154.6|1154|1158.4|1157.6|1154.4|1154|79344
1648198860000|2022-03-25 09:01:00|1154.8|1153.8|1154.2|1153.8|1155|1154.4|1152.8|1152|7180
1648198870000|2022-03-25 09:01:10|1154.4|1153.6|1154.2|1153.6|1154.6|1153.8|1154.2|1153.4|0
1648198880000|2022-03-25 09:01:20|1154|1153.4|1153.4|1152.6|1154|1153.4|1153.2|1152.6|451
1648198890000|2022-03-25 09:01:30|1153.2|1152.2|1153|1152.4|1153.2|1152.4|1152.2|1151.6|1000
1648198900000|2022-03-25 09:01:40|1153.2|1152.2|1153|1152.4|1153.2|1152.4|1152.8|1152.2|0
1648198910000|2022-03-25 09:01:50|1153.2|1152|1152|1151.2|1153.2|1152|1151.4|1150.8|452
1648198920000|2022-03-25 09:02:00|1151.8|1151|1151.6|1151|1152|1151.2|1151|1150.6|1442
1648198930000|2022-03-25 09:02:10|1151.8|1151.4|1152.8|1152|1152.8|1152|1151.8|1151|1108
1648198940000|2022-03-25 09:02:20|1152.6|1152.2|1153|1152.4|1153.2|1152.6|1152.6|1152|0
1648198950000|2022-03-25 09:02:30|1152.8|1152.2|1151.4|1151|1152.8|1152.4|1151.4|1151|6065
1648198960000|2022-03-25 09:02:40|1151.6||1151.6||1151.6||1151.6||0
1648198970000|2022-03-25 09:02:50|1151|1150.8|1151|1150.2|1151.6|1151|1150.4|1150|11323
1648198980000|2022-03-25 09:03:00|1150.8|1150|1151.2|1150.8|1151.2|1150.8|1150.6|1150|2905
1648198990000|2022-03-25 09:03:10|1151.4|1151|1151.6|1151.2|1152|1151.2|1151.4|1150.8|0
1648199000000|2022-03-25 09:03:20|1151.8|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.6|250
1648199010000|2022-03-25 09:03:30|1152.2|1151.8|1152.2|1151.6|1152.4|1152|1152.2|1151.6|1165
1648199030000|2022-03-25 09:03:50|1152.4|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|6429
1648199040000|2022-03-25 09:04:00|1152.2|1151.8|1152.4|1152|1152.4|1152|1152|1151.6|2246
1648199050000|2022-03-25 09:04:10|1152.6|1152.2|1152.6|1152|1152.8|1152.4|1152.4|1152|796
1648199060000|2022-03-25 09:04:20|1152.8|1152.2|1153.2|1152.6|1153.4|1152.8|1152.8|1152.2|2103
1648199070000|2022-03-25 09:04:30|1153|1152.8|1152.4|1152|1153.6|1153.2|1152.2|1152|12958
1648199080000|2022-03-25 09:04:40|1152.6|1152.2|1152.8|1152.2|1153|1152.2|1152.4|1152.2|1723
1648199090000|2022-03-25 09:04:50|1153|1152.4|1152.6|1152.2|1153|1152.4|1152.4|1152|0
1648199100000|2022-03-25 09:05:00|1152.4|1152|1151.6|1151.2|1152.6|1152|1151.6|1151.2|1021
1648199110000|2022-03-25 09:05:10|1151.8|1151.4|1152|1151.6|1152.2|1151.8|1151.6|1151.4|22
1648199120000|2022-03-25 09:05:20|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|1551
1648199130000|2022-03-25 09:05:30|1151.8|1151.4|1151.6|1151|1152|1151.4|1151.4|1150.8|3956
1648199140000|2022-03-25 09:05:40|1151.4|1151.2|1151.8|1151.2|1151.8|1151.2|1151.4|1151.2|0
1648199150000|2022-03-25 09:05:50|1152|1151.4|1151.6|1151.2|1152|1151.4|1151.6|1151.2|3329
1648199160000|2022-03-25 09:06:00|1151.8|1151.4|1151.8|1151.2|1151.8|1151.4|1151.8|1151.2|0
1648199170000|2022-03-25 09:06:10|1151.6|1151.4|1151|1150.4|1151.8|1151.4|1151|1150.4|6925
1648199180000|2022-03-25 09:06:20|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|0
1648199190000|2022-03-25 09:06:30|1151|1150.4|1150.6|1150|1151|1150.4|1150.4|1150|670
1648199200000|2022-03-25 09:06:40|1150.4|1150.2|1150|1149.4|1150.8|1150.4|1150|1149.4|2220
1648199210000|2022-03-25 09:06:50|1149.8|1149.2|1149.6|1149|1149.8|1149.2|1149|1148.4|438
1648199220000|2022-03-25 09:07:00|1149.4|1148.8|1149.6|1148.8|1150|1149.6|1149.2|1148.8|7773
1648199230000|2022-03-25 09:07:10|1149.2|1149|1149.4|1148.8|1149.4|1149|1149.2|1148.8|0
1648199240000|2022-03-25 09:07:20|1149.6|1149|1148.6|1148.2|1149.8|1149.2|1148.4|1147.8|13263
1648199250000|2022-03-25 09:07:30|1148.8|1148|1149.4|1148.8|1149.6|1149|1148.6|1148|580
1648199260000|2022-03-25 09:07:40|1149.2|1149|1149.6|1149|1149.6|1149|1149|1149|224
1648199270000|2022-03-25 09:07:50|1149.4|1148.8|1149.4|1148.8|1149.6|1149|1149.4|1148.8|0
1648199280000|2022-03-25 09:08:00|1149.6|1149|1149.2|1148.8|1149.8|1149.2|1149|1148.6|2175
1648199290000|2022-03-25 09:08:10|1149|1148.6|1149.4|1148.8|1149.4|1148.8|1149|1148.6|358
1648199300000|2022-03-25 09:08:20|1149.6|1149|1149.8|1149.2|1150|1149.4|1149.4|1148.8|1345
1648199310000|2022-03-25 09:08:30|1149.4|1149|1148.8|1148.2|1149.4|1149|1148.8|1148|15718
1648199320000|2022-03-25 09:08:40|1148.6|1148|1148.8|1148.2|1148.8|1148.6|1148.6|1148|0
1648199330000|2022-03-25 09:08:50|1148.6|1148|1148.6|1148|1148.6|1148|1148.4|1147.8|1030
1648199340000|2022-03-25 09:09:00|1148.4|1147.8|1148.4|1147.6|1148.4|1148|1147.8|1147.2|12347
1648199350000|2022-03-25 09:09:10|1148.6|1147.8|1147.6|1146.8|1148.6|1148|1147.6|1146.8|1299
1648199360000|2022-03-25 09:09:20|1147.4|1147|1147|1146.4|1147.4|1147|1146.8|1146.2|512
1648199370000|2022-03-25 09:09:30|1147.2|1146.8|1146.6|1145.8|1147.2|1146.8|1146.2|1145.6|11706
1648199380000|2022-03-25 09:09:40|1146.8|1146|1146.6|1146|1146.8|1146.6|1146.4|1145.8|9032
1648199390000|2022-03-25 09:09:50|1146.4|1146.2|1146.6|1146|1146.8|1146.2|1146.2|1145.6|12341
1648199400000|2022-03-25 09:10:00|1146.4|1145.8|1146.2|1145.6|1146.4|1146|1146|1145.6|7023
1648199410000|2022-03-25 09:10:10|1146|1145.8|1146.4|1145.6|1146.6|1146|1146|1145.6|1222
1648199420000|2022-03-25 09:10:20|1146.6|1145.8|1146|1145.4|1147|1146.6|1146|1145.2|14878
1648199430000|2022-03-25 09:10:30|1146.4|1145.6|1146.2|1145.6|1146.8|1146.6|1146|1145.6|28003
1648199440000|2022-03-25 09:10:40|1146.4|1145.8|1146.4|1145.8|1146.6|1146.4|1146.2|1145.6|11187
1648199450000|2022-03-25 09:10:50|1146.2|1145.6|1146.2|1145.6|1146.2|1145.6|1146|1145.6|3987
1648199460000|2022-03-25 09:11:00|1146.6|1145.8|1147|1146.2|1147|1146.6|1146.6|1145.8|40
1648199470000|2022-03-25 09:11:10|1146.8||1147||1147||1146.8||0
1648199480000|2022-03-25 09:11:20|1146.8|1146.4|1148|1147.4|1148|1147.4|1146.8|1146.4|375
1648199490000|2022-03-25 09:11:30|1147.8|1147.2|1146.8|1146.2|1147.8|1147.2|1146.6|1146.2|1521
1648199500000|2022-03-25 09:11:40|1147|1146.4|1147.2|1146.8|1147.2|1146.8|1147|1146.4|291
1648199510000|2022-03-25 09:11:50||1146.6||1146.6||1146.8||1146.6|0
1648199520000|2022-03-25 09:12:00|1147|1146.4|1147.2|1146.6|1147.4|1146.8|1146.4|1146|4019
1648199530000|2022-03-25 09:12:10|1147.4|1146.8|1147.2|1146.4|1147.4|1146.8|1147|1146.4|0
1648199540000|2022-03-25 09:12:20|1147|1146.2|1147|1146.2|1147|1146.4|1146.8|1146.2|0
1648199560000|2022-03-25 09:12:40|1146.6|1146.4|1147|1146.2|1147.2|1146.6|1146.4|1146.2|7112
1648199570000|2022-03-25 09:12:50|1146.8||1146.6||1146.8||1146.6||0
1648199580000|2022-03-25 09:13:00|1146.8|1146.4|1147.2|1146.4|1147.4|1146.6|1146.8|1146.2|0
1648199590000|2022-03-25 09:13:10|1147.4|1146.6|1147.4|1146.8|1147.4|1146.8|1147.4|1146.6|0
1648199600000|2022-03-25 09:13:20|1147.6|1147|1147.6|1146.8|1147.6|1147|1147.6|1146.8|0
1648199610000|2022-03-25 09:13:30|1147.8|1147|1148.4|1148|1148.8|1148|1147.8|1147|492
1648199620000|2022-03-25 09:13:40|1148.2|1147.8|1148|1147.4|1148.2|1147.8|1148|1147.4|0
1648199640000|2022-03-25 09:14:00|1148.2|1147.6|1148.8|1148.2|1149.2|1148.6|1148.2|1147.6|4686
1648199650000|2022-03-25 09:14:10|1148.6|1148|1148.6|1148|1148.8|1148|1148.4|1148|0
1648199660000|2022-03-25 09:14:20|1148.8|1148.2|1148.8|1148.2|1148.8|1148.4|1148.8|1148.2|0
1648199670000|2022-03-25 09:14:30|1148.6|1148|1148.4|1147.8|1148.6|1148|1148.2|1147.6|2026
1648199680000|2022-03-25 09:14:40|1148.6|1148|1148.2|1147.8|1148.6|1148|1148.2|1147.8|0
1648199690000|2022-03-25 09:14:50|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.2|1569
1648199700000|2022-03-25 09:15:00|1148.2|1147.6|1148.2|1147.6|1148.2|1147.8|1148|1147.6|93
1648199710000|2022-03-25 09:15:10|1148.4|1147.8|1148.4|1147.8|1148.6|1147.8|1148|1147.8|0
1648199720000|2022-03-25 09:15:20|1148.2|1148|1149|1148.4|1149.2|1148.6|1148.2|1148|0
1648199730000|2022-03-25 09:15:30|1149.2|1148.6|1149.4|1148.8|1149.6|1149|1149|1148.6|800
1648199740000|2022-03-25 09:15:40|1149.2|1148.6|1149|1148.8|1149.2|1148.8|1149|1148.6|20495
1648199750000|2022-03-25 09:15:50|1149.2|1149|1150|1149.6|1150.4|1149.6|1149.2|1149|188
1648199760000|2022-03-25 09:16:00|1150.2||1150||1150.4||1150||0
1648199770000|2022-03-25 09:16:10|1149.8|1149.4|1150|1149.4|1150.2|1149.6|1149.6|1149|3355
1648199780000|2022-03-25 09:16:20|1150.2|1149.6|1150|1149.4|1150.2|1149.6|1149.6|1148.8|7476
1648199790000|2022-03-25 09:16:30|1149.8|1149.2|1149.6|1149|1149.8|1149.4|1149.6|1149|2224
1648199800000|2022-03-25 09:16:40|1149.4|1148.8|1149.4|1149|1149.6|1149|1149.4|1148.8|0
1648199810000|2022-03-25 09:16:50|1149.6|1149.2|1149.6|1149.2|1149.8|1149.2|1149.4|1148.6|2503
1648199820000|2022-03-25 09:17:00|1149.4|1149|1149.2|1148.6|1149.4|1149|1149|1148.6|1960
1648199830000|2022-03-25 09:17:10|1149.4|1148.8|1149.6|1149|1149.6|1149|1149.4|1148.6|0
1648199840000|2022-03-25 09:17:20|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|1149.2|1148.8|1238
1648199850000|2022-03-25 09:17:30|1149|1149|1150|1149.4|1150|1149.6|1149|1149|1260
1648199860000|2022-03-25 09:17:40|1149.8|1149.2|1149.8|1149.2|1150.2|1149.6|1149.8|1149.2|1309
1648199880000|2022-03-25 09:18:00|1149.6|1148.8|1149.4|1148.8|1149.6|1148.8|1149.4|1148.8|1
1648199890000|2022-03-25 09:18:10|1149.2|1148.6|1149.4|1149|1149.4|1149|1149.2|1148.6|0
1648199900000|2022-03-25 09:18:20|1149.6|1149.2|1149|1148.4|1149.8|1149.2|1148.8|1148.2|3472
1648199910000|2022-03-25 09:18:30|1148.8||1149||1149||1148.8||0
1648199920000|2022-03-25 09:18:40|1149.2|1148.6|1149.2|1148.6|1149.2|1148.6|1149|1148.6|0
1648199930000|2022-03-25 09:18:50|1149|1148.8|1149.6|1149.2|1149.8|1149.2|1149|1148.6|3707
1648199950000|2022-03-25 09:19:10|1149.8|1149.4|1150|1149.4|1150.4|1149.8|1149.8|1149.4|1152
1648199960000|2022-03-25 09:19:20|1150.2|1149.6|1150.2|1149.6|1150.2|1149.8|1150.2|1149.6|0
1648199970000|2022-03-25 09:19:30|1150|1149.4|1150.2|1149.6|1150.2|1149.6|1149.8|1149.2|735
1648199990000|2022-03-25 09:19:50|1150.4|1149.8|1150.2|1149.6|1150.4|1149.8|1150.2|1149.6|0
1648200000000|2022-03-25 09:20:00|1150|1149.4|1150|1149.4|1150|1149.6|1150|1149.4|0
1648200010000|2022-03-25 09:20:10|1149.8|1149.2|1149.6|1149|1149.8|1149.2|1149.6|1149|1226
1648200020000|2022-03-25 09:20:20|1149.4|1148.8|1148.8|1148.2|1149.4|1148.8|1148.8|1148.2|1771
1648200030000|2022-03-25 09:20:30|1149|1148.4|1149|1148.4|1149|1148.4|1148.4|1148|1563
1648200040000|2022-03-25 09:20:40|1148.8|1148.6|1149|1148.4|1149.2|1148.6|1148.8|1148.2|2849
1648200060000|2022-03-25 09:21:00||1148.6||1148.4||1148.8||1148.4|0
1648200070000|2022-03-25 09:21:10|1148.8|1148.2|1148.6|1148.2|1149|1148.4|1148.4|1148|600
1648200080000|2022-03-25 09:21:20|1148.4|1148|1148.8|1148.2|1148.8|1148.2|1148.4|1147.8|1104
1648200090000|2022-03-25 09:21:30|1149|1148.4|1149.2|1148.8|1149.6|1148.8|1149|1148.4|256
1648200100000|2022-03-25 09:21:40|1149.4||1149.2||1149.4||1149.2||215
1648200120000|2022-03-25 09:22:00|1149|1148.6|1148|1147.6|1149|1148.6|1148|1147.4|11651
1648200130000|2022-03-25 09:22:10|1148.2|1147.4|1147.6|1147.2|1148.2|1147.4|1147.6|1147.2|0
1648200140000|2022-03-25 09:22:20|1147.8|1147.4|1148|1147.4|1148|1147.6|1147.8|1147.4|0
1648200150000|2022-03-25 09:22:30|1148.2|1147.6|1148.6|1148|1148.6|1148.2|1148|1147.4|2744
1648200160000|2022-03-25 09:22:40|1148.4|1147.8|1148.4|1148|1148.6|1148|1148.2|1147.8|0
1648200170000|2022-03-25 09:22:50|1148.6|1148.2|1149|1148.4|1149|1148.4|1148.6|1148.2|600
1648200180000|2022-03-25 09:23:00|1148.8|1148.2|1148.2|1147.6|1148.8|1148.2|1148.2|1147.6|1440
1648200190000|2022-03-25 09:23:10|1148|1147.4|1148.2|1147.6|1148.4|1147.6|1148|1147.4|0
1648200200000|2022-03-25 09:23:20|1148||1148.2||1148.2||1148||0
1648200210000|2022-03-25 09:23:30|1148|1147.4|1147.8|1147.4|1148.2|1147.6|1147.8|1147.2|0
1648200220000|2022-03-25 09:23:40|1147.6|1147.2|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|0
1648200230000|2022-03-25 09:23:50|||||||||200
1648200240000|2022-03-25 09:24:00|1147.8|1147.4|1147.8|1147.2|1148|1147.4|1147.6|1147.2|2141
1648200250000|2022-03-25 09:24:10|1148|1147.4|1148.4|1147.8|1148.4|1147.8|1148|1147.4|0
1648200260000|2022-03-25 09:24:20|1148.2|1147.6|1147.8|1147.6|1148.4|1147.6|1147.8|1147.4|2408
1648200270000|2022-03-25 09:24:30|1148|1147.8|1147.8|1147.2|1148.4|1147.8|1147.8|1147.2|5213
1648200280000|2022-03-25 09:24:40|1147.6|1147.4|1146.8|1146.6|1147.8|1147.4|1146.8|1146.2|49282
1648200290000|2022-03-25 09:24:50|1147|1146.4|1147.4|1146.8|1147.4|1147|1146.8|1146.4|1096
1648200300000|2022-03-25 09:25:00|1147.6|1147|1148|1147.4|1148|1147.6|1147.6|1147|0
1648200310000|2022-03-25 09:25:10|1148.2|1147.6|1147.8|1147.2|1148.2|1147.6|1147.4|1147|4142
1648200320000|2022-03-25 09:25:20||1147.4||1147.2||1147.4||1147.2|0
1648200330000|2022-03-25 09:25:30||1147.4||1147.6||1147.6||1147.4|0
1648200340000|2022-03-25 09:25:40|1147.6|1147.4|1147.8|1147.2|1147.8|1147.6|1147.6|1147.2|1790
1648200350000|2022-03-25 09:25:50||1147.4||1147.4||1147.4||1147.4|0
1648200370000|2022-03-25 09:26:10|1147.6|1147.2|1148|1147.6|1148|1147.6|1147.6|1147.2|1153
1648200380000|2022-03-25 09:26:20|1147.8|1147.4|1147.8|1147.2|1147.8|1147.4|1147.6|1147.2|1025
1648200390000|2022-03-25 09:26:30|1148|1147.4|1148|1147.4|1148|1147.6|1148|1147.4|0
1648200400000|2022-03-25 09:26:40|1147.8|1147.6|1147.6|1147|1147.8|1147.6|1147.2|1147|3277
1648200410000|2022-03-25 09:26:50|1147.8|1147.2|1147.8|1147.2|1147.8|1147.4|1147.8|1147.2|0
1648200420000|2022-03-25 09:27:00|1147.6|1147.4|1147.8|1147.6|1148|1147.6|1147.4|1147.4|4070
1648200430000|2022-03-25 09:27:10||1147.4||1147.4||1147.6||1147.4|1638
1648200440000|2022-03-25 09:27:20||1147.6||1147.6||1147.6||1147.6|0
1648200450000|2022-03-25 09:27:30|1148.2|1147.8|1148|1147.8|1148.4|1148|1148|1147.8|1141
1648200460000|2022-03-25 09:27:40|1148.2|1148|1148.4|1148|1148.4|1148|1148.2|1148|11
1648200470000|2022-03-25 09:27:50|1148.2|1147.8|1148.4|1147.8|1148.4|1148|1148|1147.8|1529
1648200480000|2022-03-25 09:28:00|1148.2|1148|1148.4|1147.8|1148.4|1148|1148|1147.8|1102
1648200490000|2022-03-25 09:28:10|1148.2|1148|1148.2|1148|1148.2|1148|1148.2|1148|0
1648200500000|2022-03-25 09:28:20|1148.4||1148.4||1148.4||1148.4||1
1648200510000|2022-03-25 09:28:30|1148.2|1147.8|1148.8|1148.2|1148.8|1148.4|1148|1147.6|5884
1648200520000|2022-03-25 09:28:40|1148.6|1148|1148.4|1147.8|1148.6|1148|1148.2|1147.8|1090
1648200530000|2022-03-25 09:28:50|1148.2|1147.6|1147.8|1147.2|1148.4|1147.8|1147.8|1147.2|1104
1648200540000|2022-03-25 09:29:00|1147.6|1147|1147.4|1147.2|1147.8|1147.2|1147.4|1147|600
1648200560000|2022-03-25 09:29:20|1147.6|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.2|546
1648200570000|2022-03-25 09:29:30|1147.8|1147.4|1147.8|1147.4|1147.8|1147.6|1147.4|1147.2|539
1648200580000|2022-03-25 09:29:40|1148||1147.8||1148||1147.8||0
1648200590000|2022-03-25 09:29:50|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|2179
1648200600000|2022-03-25 09:30:00|1148|1148.2|1148.6|1148.2|1148.6|1148.2|1148|1148.2|3641
1648200610000|2022-03-25 09:30:10||1148.4||1148.2||1148.4||1148.2|1218
1648200630000|2022-03-25 09:30:30|1148.8||1148.6||1148.8||1148.6||0
1648200640000|2022-03-25 09:30:40|1148.8||1148.8||1148.8||1148.8||0
1648200650000|2022-03-25 09:30:50|1148.6|1148|1148.2|1147.8|1148.6|1148|1148.2|1147.8|5164
1648200660000|2022-03-25 09:31:00|1148|1147.6|1147.4|1147|1148|1147.6|1147.2|1146.8|3699
1648200670000|2022-03-25 09:31:10|1147.2|1146.8|1147.6|1147|1147.6|1147|1147.2|1146.6|1966
1648200680000|2022-03-25 09:31:20|1147.4|1147.2|1147.8|1147.4|1148|1147.4|1147.4|1147|11927
1648200690000|2022-03-25 09:31:30|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|532
1648200700000|2022-03-25 09:31:40|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.4|2875
1648200710000|2022-03-25 09:31:50|1148.2|1148|1148.4|1148|1148.8|1148.4|1148.2|1148|9216
1648200720000|2022-03-25 09:32:00|1148.6|1148.2|1146.8|1146.2|1148.6|1148.2|1146.8|1146.2|20225
1648200730000|2022-03-25 09:32:10|1146.6|1146|1146.6|1146.2|1146.8|1146.2|1146|1145.6|2430
1648200740000|2022-03-25 09:32:20|1146.4|1146|1146.2|1145.8|1146.4|1146|1146|1145.4|4324
1648200750000|2022-03-25 09:32:30|1146|1145.6|1146.2|1145.6|1146.4|1145.8|1145.8|1145.4|2275
1648200760000|2022-03-25 09:32:40|1146|1145.8|1145.8|1145.4|1146|1145.8|1145.8|1145.2|367
1648200770000|2022-03-25 09:32:50|1146||1146||1146||1146||0
1648200780000|2022-03-25 09:33:00|1146.2|1145.6|1146|1145.8|1146.2|1145.8|1146|1145.4|1352
1648200790000|2022-03-25 09:33:10|1146.2|1146|1147.2|1146.6|1147.2|1146.6|1146.2|1146|1548
1648200800000|2022-03-25 09:33:20|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.6|693
1648200810000|2022-03-25 09:33:30|1147|1146.6|1147.2|1146.6|1147.2|1147|1147|1146.6|4186
1648200820000|2022-03-25 09:33:40||1146.8||1146.8||1146.8||1146.8|0
1648200830000|2022-03-25 09:33:50|1147|1146.6|1147.2|1146.6|1147.2|1146.6|1147|1146.6|1388
1648200840000|2022-03-25 09:34:00|1147.4|1147|1147.8|1147.2|1147.8|1147.2|1147.4|1147|4013
1648200850000|2022-03-25 09:34:10|1147.6|1147|1147.4|1147|1147.6|1147.2|1147.4|1147|581
1648200860000|2022-03-25 09:34:20|1147.6|1147.2|1147.8|1147.2|1147.8|1147.2|1147.6|1147|374
1648200870000|2022-03-25 09:34:30|1147.6|1147|1147.8|1147.2|1147.8|1147.2|1147.6|1147|0
1648200880000|2022-03-25 09:34:40|1148|1147.4|1148|1147.6|1148.2|1147.8|1148|1147.4|0
1648200890000|2022-03-25 09:34:50|1147.8|1147.4|1148|1147.4|1148|1147.6|1147.6|1147.2|1988
1648200900000|2022-03-25 09:35:00|1148.2|1147.6|1148|1147.6|1148.2|1147.8|1148|1147.4|3974
1648200910000|2022-03-25 09:35:10|1148.2|1147.8|1148.4|1147.8|1148.4|1148|1148.2|1147.8|45
1648200920000|2022-03-25 09:35:20|1148.6|1148|1148|1147.6|1148.8|1148.2|1148|1147.6|579
1648200930000|2022-03-25 09:35:30|1148.2|1147.8|1148.2|1147.8|1148.4|1147.8|1148.2|1147.8|0
1648200940000|2022-03-25 09:35:40|1148|1147.6|1148.2|1147.6|1148.2|1147.6|1148|1147.6|80
1648200950000|2022-03-25 09:35:50|1148.4|1147.8|1148.6|1148.2|1148.6|1148.4|1148.4|1147.8|144
1648200960000|2022-03-25 09:36:00||1148.4||1148.2||1148.4||1148.2|0
1648200970000|2022-03-25 09:36:10||1148||1148.2||1148.2||1148|0
1648200980000|2022-03-25 09:36:20|1148.8|1148.4|1148|1147.4|1149.4|1149|1147.8|1147.4|23462
1648200990000|2022-03-25 09:36:30|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.8|1147.4|0
1648201000000|2022-03-25 09:36:40|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|0
1648201010000|2022-03-25 09:36:50|1148.2|1147.8|1148.6|1148.2|1148.6|1148.2|1148.2|1147.8|374
1648201020000|2022-03-25 09:37:00|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.4|1148|84
1648201030000|2022-03-25 09:37:10|1148.4|1148|1148.4|1148|1148.4|1148|1148|1147.6|894
1648201040000|2022-03-25 09:37:20|1148.6|1148.2|1148.6|1148.2|1148.8|1148.4|1148.4|1148.2|0
1648201050000|2022-03-25 09:37:30|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.4|0
1648201060000|2022-03-25 09:37:40|1148.6|1148.6|1148.6|1148.2|1149.2|1148.6|1148.6|1148.2|2345
1648201070000|2022-03-25 09:37:50|1148.8|1148.4|1149.2|1148.8|1149.6|1149|1148.8|1148.4|200
1648201080000|2022-03-25 09:38:00|1149|1148.6|1148.8|1148.4|1149.2|1148.8|1148.8|1148.4|374
1648201090000|2022-03-25 09:38:10|1148.6|1148.6|1149.2|1148.8|1149.2|1148.8|1148.6|1148.6|353
1648201100000|2022-03-25 09:38:20|1149.4|1149|1149.4|1149|1149.6|1149|1149.4|1149|0
1648201110000|2022-03-25 09:38:30|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|1154
1648201120000|2022-03-25 09:38:40|1148.8|1148.4|1149.2|1148.6|1149.2|1148.6|1148.8|1148.4|800
1648201130000|2022-03-25 09:38:50|1149.4|1148.8|1149.4|1149|1149.6|1149|1149.2|1148.8|2837
1648201140000|2022-03-25 09:39:00|1149.6|1149.2|1150.8|1150.2|1150.8|1150.2|1149.4|1149.2|8954
1648201150000|2022-03-25 09:39:10|1150.6|1150|1150|1149.4|1150.8|1150|1149.8|1149.4|1616
1648201160000|2022-03-25 09:39:20|1149.8|1149.6|1149.6|1149.4|1150|1149.6|1149.4|1149|4452
1648201170000|2022-03-25 09:39:30|1149.8|1149.6|1150.2|1149.6|1150.4|1149.8|1149.6|1149.6|967
1648201180000|2022-03-25 09:39:40|1150||1150.2||1150.2||1150||0
1648201190000|2022-03-25 09:39:50|1150.4|1149.8|1150.6|1150|1150.8|1150.2|1150.4|1149.8|0
1648201200000|2022-03-25 09:40:00|1150.4|1149.8|1150|1149.4|1150.4|1150|1150|1149.4|3696
1648201210000|2022-03-25 09:40:10|1150.2|1150|1150.6|1150|1150.6|1150|1150|1149.6|7059
1648201220000|2022-03-25 09:40:20|1150.4|1150.2|1151|1150.4|1151|1150.6|1150.4|1150.2|0
1648201230000|2022-03-25 09:40:30|1150.8|1150.6|1150.4|1150|1150.8|1150.6|1150.4|1150|2784
1648201240000|2022-03-25 09:40:40|1150.6|1150.2|1150.8|1150.2|1150.8|1150.2|1150.6|1150.2|0
1648201250000|2022-03-25 09:40:50|1150.6|1150|1150.8|1150.4|1150.8|1150.4|1150.6|1150|0
1648201260000|2022-03-25 09:41:00|1150.6|1150.2|1150|1149.6|1150.8|1150.2|1150|1149.6|4038
1648201270000|2022-03-25 09:41:10|1149.8|1149.4|1149.6|1149.2|1149.8|1149.4|1149|1148.6|972
1648201280000|2022-03-25 09:41:20|1149.8|1149|1149.6|1149|1150|1149.4|1149.4|1148.8|366
1648201290000|2022-03-25 09:41:30|1149.4|1149.4|1149.6|1149|1149.8|1149.4|1149.4|1149|970
1648201300000|2022-03-25 09:41:40|1149.4|1148.8|1149|1148.6|1149.4|1148.8|1149|1148.6|716
1648201310000|2022-03-25 09:41:50|1148.6|1148.4|1149|1148.6|1149|1148.6|1148.6|1148.4|10950
1648201320000|2022-03-25 09:42:00|1149.2|1148.8|1149.4|1149|1149.6|1149.2|1149|1148.6|14909
1648201330000|2022-03-25 09:42:10|1149.6|1148.8|1149.6|1149|1149.6|1149|1149.6|1148.8|0
1648201340000|2022-03-25 09:42:20|1149.8|1149.2|1150.2|1149.6|1150.4|1149.8|1149.8|1149.2|72
1648201350000|2022-03-25 09:42:30|1150|1149.8|1149.6|1149|1150|1149.8|1149.2|1148.6|3181
1648201360000|2022-03-25 09:42:40||1149.2||1149.2||1149.2||1149.2|0
1648201380000|2022-03-25 09:43:00|1149.4|1149|1149|1148.6|1149.4|1149|1148.8|1148.4|1769
1648201390000|2022-03-25 09:43:10|1148.8|1148.4|1149|1148.4|1149|1148.6|1148.8|1148.4|0
1648201400000|2022-03-25 09:43:20|1148.8|1148.2|1149|1148.4|1149|1148.6|1148.6|1148.2|1964
1648201410000|2022-03-25 09:43:30|1148.8|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|0
1648201420000|2022-03-25 09:43:40|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1147.8|2574
1648201430000|2022-03-25 09:43:50|1148.6|1148.2|1148.6|1148|1148.6|1148.2|1148.4|1148|0
1648201440000|2022-03-25 09:44:00|1148.4|1148.2|1148.6|1148|1148.6|1148.2|1148.4|1148|0
1648201450000|2022-03-25 09:44:10|1148.4|1148.2|1148.4|1148.2|1148.6|1148.2|1148.4|1148.2|0
1648201460000|2022-03-25 09:44:20|1148.2|1148|1147.8|1147.4|1148.2|1148|1147.8|1147.2|2613
1648201470000|2022-03-25 09:44:30|1148|1147.6|1148|1147.6|1148.2|1147.8|1148|1147.6|992
1648201480000|2022-03-25 09:44:40|1148.2|1147.8|1148.4|1148|1148.4|1148.2|1148.2|1147.8|379
1648201490000|2022-03-25 09:44:50|1148.6|1148.2|1148.4|1148|1149|1148.4|1148.4|1148|726
1648201500000|2022-03-25 09:45:00|1148.2|1147.8|1148.2|1147.6|1148.2|1147.8|1148|1147.6|1050
1648201510000|2022-03-25 09:45:10|1148.4|1147.8|1149|1148.4|1149|1148.4|1148.2|1147.8|5439
1648201520000|2022-03-25 09:45:20|1149.2|1148.6|1149|1148.8|1149.4|1149|1149|1148.6|3136
1648201530000|2022-03-25 09:45:30|1148.8|1148.6|1149|1148.6|1149.4|1148.8|1148.8|1148.4|1205
1648201540000|2022-03-25 09:45:40|1149.2||1149.2||1149.2||1149||0
1648201550000|2022-03-25 09:45:50|1149.4|1148.8|1149.2|1148.6|1149.4|1148.8|1149.2|1148.6|0
1648201560000|2022-03-25 09:46:00|1149|1148.8|1148.6|1148.2|1149|1149|1148.6|1148|2514
1648201570000|2022-03-25 09:46:10||1148||1148||1148||1148|0
1648201580000|2022-03-25 09:46:20|1148.8|1148.2|1149.2|1148.8|1149.4|1148.8|1148.8|1148.2|256
1648201590000|2022-03-25 09:46:30|1149.4|1149|1149.4|1148.8|1149.6|1149|1149.4|1148.8|0
1648201600000|2022-03-25 09:46:40|1149.6|1149|1150.2|1149.6|1150.2|1149.8|1149.6|1149|3308
1648201610000|2022-03-25 09:46:50|1150.4|1149.8|1150.6|1150.2|1150.8|1150.2|1150.2|1149.8|0
1648201620000|2022-03-25 09:47:00|1150.8|1150.6|1151.4|1150.8|1151.8|1151.2|1150.8|1150.6|5678
1648201630000|2022-03-25 09:47:10|1151.2|1150.6|1151|1150.4|1151.2|1150.6|1150.8|1150.4|0
1648201640000|2022-03-25 09:47:20|1150.8|1150.6|1151|1150.4|1151.2|1150.6|1150.6|1150.4|4561
1648201650000|2022-03-25 09:47:30|1151.2|1150.6|1151.6|1151|1151.8|1151.2|1151.2|1150.6|1100
1648201660000|2022-03-25 09:47:40|1151.4|1150.8|1151|1150.4|1151.4|1150.8|1150.8|1150.4|20
1648201670000|2022-03-25 09:47:50|1151.2|1150.6|1151.2|1150.6|1151.2|1150.8|1151.2|1150.6|0
1648201680000|2022-03-25 09:48:00|1151|1150.4|1151.2|1150.6|1151.2|1150.6|1151|1150.4|0
1648201690000|2022-03-25 09:48:10||1150.8||1150.6||1150.8||1150.6|0
1648201710000|2022-03-25 09:48:30|1151.4|1150.8|1151.2|1150.8|1151.4|1150.8|1151.2|1150.8|0
1648201720000|2022-03-25 09:48:40|1151.4|1151|1152.2|1151.6|1152.2|1151.6|1151.4|1151|2165
1648201730000|2022-03-25 09:48:50|1152.4|1151.8|1152.2|1151.6|1152.4|1151.8|1152|1151.6|0
1648201740000|2022-03-25 09:49:00|1152.4|1151.8|1152.2|1151.6|1152.6|1151.8|1152|1151.6|2050
1648201750000|2022-03-25 09:49:10|1152|1151.8|1152.4|1151.8|1152.8|1152.2|1152|1151.6|540
1648201760000|2022-03-25 09:49:20|1152.2|1151.6|1151.8|1151.2|1152.2|1151.6|1151.8|1151.2|1919
1648201770000|2022-03-25 09:49:30|1151.6|1151|1152.4|1151.8|1152.4|1151.8|1151.6|1151|1650
1648201780000|2022-03-25 09:49:40|1152.2|1151.6|1151.8|1151.2|1152.2|1151.6|1151.8|1151.2|0
1648201790000|2022-03-25 09:49:50|1152|1151.4|1152|1151.4|1152.4|1151.8|1151.8|1151.4|1000
1648201800000|2022-03-25 09:50:00|1151.8|1151.6|1152.4|1152|1152.8|1152.4|1151.8|1151.4|2588
1648201810000|2022-03-25 09:50:10|1152.6|1151.8|1152.4|1152|1152.6|1152|1152|1151.8|1714
1648201820000|2022-03-25 09:50:20|1152.2|1151.8|1152.2|1151.6|1152.4|1151.8|1152|1151.6|0
1648201840000|2022-03-25 09:50:40|1152|1151.4|1151.2|1150.6|1152|1151.4|1150.8|1150.4|356
1648201850000|2022-03-25 09:50:50|1151|1150.4|1150.8|1150.2|1151|1150.6|1150.6|1150|0
1648201860000|2022-03-25 09:51:00|1151|1150.4|1150.6|1150.2|1151|1150.4|1150.4|1149.8|3955
1648201870000|2022-03-25 09:51:10|1150.8|1150|1150.8|1150.4|1150.8|1150.4|1150.2|1149.8|1583
1648201880000|2022-03-25 09:51:20|1151|1150.6|1151.2|1150.6|1151.2|1150.8|1151|1150.6|6762
1648201890000|2022-03-25 09:51:30|1151.4|1151|1151.6|1151.2|1151.8|1151.2|1151.4|1151|1637
1648201900000|2022-03-25 09:51:40|1151.4|1151|1151.4|1150.8|1151.4|1151|1151.4|1150.8|0
1648201910000|2022-03-25 09:51:50|1151.6|1151|1152.2|1151.6|1153|1152.4|1151.6|1151|3322
1648201920000|2022-03-25 09:52:00|1152|1151.4|1152.4|1151.8|1152.6|1152.2|1152|1151.4|7622
1648201930000|2022-03-25 09:52:10|1152.2|1151.6|1151.6|1151.2|1152.2|1151.6|1151.6|1151.2|3393
1648201940000|2022-03-25 09:52:20|1151.4|1151|1151.4|1150.8|1152|1151.4|1151.2|1150.6|2819
1648201950000|2022-03-25 09:52:30|1151.2|1150.6|1151.2|1150.6|1151.2|1150.8|1151.2|1150.6|0
1648201960000|2022-03-25 09:52:40|1151.4|1150.8|1151.6|1151.2|1151.8|1151.2|1151.4|1150.8|374
1648201970000|2022-03-25 09:52:50|1151.4|1151.4|1151.4|1150.8|1151.4|1151.4|1151.2|1150.8|452
1648201980000|2022-03-25 09:53:00|1151.6|1151|1151|1150.6|1151.6|1151|1151|1150.4|2761
1648201990000|2022-03-25 09:53:10|1150.8|1150.4|1150.8|1150.2|1150.8|1150.4|1150.8|1150.2|0
1648202000000|2022-03-25 09:53:20||1150.4||1150.2||1150.4||1150.2|0
1648202010000|2022-03-25 09:53:30|1151|1150.4|1151.2|1150.8|1151.2|1151|1151|1150.2|476
1648202020000|2022-03-25 09:53:40|1151.6|1151.4|1152|1151.4|1152|1151.4|1151.6|1151|2732
1648202030000|2022-03-25 09:53:50|1151.8|1151.6|1152.8|1152.2|1153|1152.4|1151.8|1151.6|2846
1648202040000|2022-03-25 09:54:00|1152.6|1152|1152.4|1152|1152.6|1152|1152.4|1152|0
1648202050000|2022-03-25 09:54:10|1152.6|1152.2|1152.8|1152.4|1153|1152.4|1152.6|1152.2|0
1648202060000|2022-03-25 09:54:20|1153|1152.6|1152.8|1152.4|1153.2|1152.6|1152.8|1152.4|1100
1648202070000|2022-03-25 09:54:30|1153|1152.6|1153|1152.6|1153.2|1152.6|1153|1152.6|49
1648202080000|2022-03-25 09:54:40|1153.2|1152.8|1153.2|1152.6|1153.2|1152.8|1153|1152.6|0
1648202090000|2022-03-25 09:54:50|1153|1152.4|1153.2|1152.8|1153.2|1152.8|1152.8|1152.4|2697
1648202100000|2022-03-25 09:55:00|1153|1152.6|1152.6|1152|1153|1152.6|1152.4|1151.8|756
1648202110000|2022-03-25 09:55:10|1152.8|1152.2|1153.2|1152.6|1153.2|1152.6|1152.8|1152.2|819
1648202120000|2022-03-25 09:55:20|1153||1153.2||1153.2||1153||0
1648202130000|2022-03-25 09:55:30|1153|1152.8|1153.4|1153|1153.6|1153.2|1153|1152.8|0
1648202140000|2022-03-25 09:55:40|1153.6||1153.4||1153.6||1153.4||0
1648202150000|2022-03-25 09:55:50|1153.6|1153.2|1154|1153.4|1154|1153.4|1153.4|1153|0
1648202160000|2022-03-25 09:56:00|1153.8|1153.6|1153.6|1153.2|1153.8|1153.6|1153.4|1153|3804
1648202170000|2022-03-25 09:56:10|1153.8|1153|1153.4|1153|1153.8|1153.2|1153.4|1153|0
1648202180000|2022-03-25 09:56:20|1153.2|1152.8|1153.6|1153|1153.6|1153.2|1153.2|1152.6|0
1648202190000|2022-03-25 09:56:30|1153.4|1152.8|1153.4|1152.8|1153.6|1153|1153.2|1152.8|0
1648202200000|2022-03-25 09:56:40|1153.2||1153.4||1153.4||1153.2||0
1648202210000|2022-03-25 09:56:50|1153.6|1153|1154.4|1153.8|1154.4|1153.8|1153.6|1153|14201
1648202230000|2022-03-25 09:57:10|1154.2|1153.6|1153.8|1153.2|1154.2|1153.6|1153.6|1153.2|9104
1648202240000|2022-03-25 09:57:20||1153.4||1153.6||1153.6||1153.4|0
1648202250000|2022-03-25 09:57:30|1153.6|1153.4|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|2559
1648202270000|2022-03-25 09:57:50|1154|1153.6|1153.8|1153.4|1154.2|1153.6|1153.6|1153.2|6203
1648202280000|2022-03-25 09:58:00|1154|1153.6|1154.4|1154|1154.4|1154|1154|1153.6|1934
1648202290000|2022-03-25 09:58:10||1153.8||1153.8||1153.8||1153.8|0
1648202300000|2022-03-25 09:58:20|1154.2|1153.6|1154.4|1154|1154.4|1154|1153.8|1153.4|1694
1648202310000|2022-03-25 09:58:30|1154.2|1153.8|1154|1153.4|1154.2|1153.8|1154|1153.4|2504
1648202320000|2022-03-25 09:58:40|1153.8|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.4|356
1648202330000|2022-03-25 09:58:50|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|183
1648202340000|2022-03-25 09:59:00|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|0
1648202350000|2022-03-25 09:59:10|1154.2|1153.8|1154.2|1153.8|1154.4|1154|1154.2|1153.8|2639
1648202360000|2022-03-25 09:59:20|1154|1153.6|1154.4|1154|1154.8|1154.4|1154|1153.4|2713
1648202370000|2022-03-25 09:59:30|1154.2|1153.8|1153.8|1153.2|1154.2|1153.8|1153.8|1153.2|848
1648202380000|2022-03-25 09:59:40|1154|1153.4|1154.4|1154|1154.4|1154|1154|1153.4|1287
1648202390000|2022-03-25 09:59:50|1154.2||1154.2||1154.2||1154.2||0
1648202400000|2022-03-25 10:00:00|1154.4||1154.4||1154.4||1154.4||0
1648202410000|2022-03-25 10:00:10|1154.2|1153.8|1154.4|1153.8|1154.4|1153.8|1154|1153.6|1767
1648202420000|2022-03-25 10:00:20|1154.2|1153.6|1154|1153.4|1154.2|1153.8|1153.8|1153.4|1617
1648202430000|2022-03-25 10:00:30|1153.8||1153.8||1153.8||1153.6||0
1648202440000|2022-03-25 10:00:40|1153.6|1153.2|1154.4|1154|1154.8|1154.2|1153.4|1153|2971
1648202450000|2022-03-25 10:00:50|1154.2|1153.8|1154|1153.8|1154.2|1153.8|1154|1153.8|1624
1648202460000|2022-03-25 10:01:00||1153.6||1153.4||1153.6||1153.4|611
1648202470000|2022-03-25 10:01:10|1154.2|1153.6|1154.4|1153.8|1154.4|1153.8|1154|1153.6|0
1648202480000|2022-03-25 10:01:20|1154.2|1154|1154.4|1154|1154.6|1154|1154.2|1154|0
1648202490000|2022-03-25 10:01:30|1154.2|1153.8|1153.8|1153.2|1154.2|1153.8|1153.8|1153.2|1084
1648202500000|2022-03-25 10:01:40|1154|1153.4|1153.8|1153.2|1154.2|1153.6|1153.8|1153.2|435
1648202510000|2022-03-25 10:01:50|1153.6|1153.4|1154.4|1153.8|1154.4|1153.8|1153.6|1153|3617
1648202520000|2022-03-25 10:02:00|1154.2|1153.6|1153.8|1153.2|1154.4|1153.8|1153.6|1153|1281
1648202530000|2022-03-25 10:02:10|1153.6|1153|1153.4|1153|1153.6|1153|1153.4|1153|0
1648202540000|2022-03-25 10:02:20|1153.6|1153.2|1153.6|1153.4|1153.6|1153.4|1153.6|1153.2|3595
1648202550000|2022-03-25 10:02:30|1153.8|1153.6|1154|1153.6|1154.4|1154|1153.8|1153.6|3723
1648202560000|2022-03-25 10:02:40|1153.8|1153.4|1153.4|1153|1153.8|1153.4|1153.4|1153|974
1648202570000|2022-03-25 10:02:50|1153.6|1152.8|1153.4|1152.8|1153.6|1153.2|1153.2|1152.8|0
1648202580000|2022-03-25 10:03:00|1153.2|1153|1153.4|1153|1153.6|1153|1153.2|1152.8|0
1648202590000|2022-03-25 10:03:10|1153.6||1153.6||1153.6||1153.4||0
1648202600000|2022-03-25 10:03:20|1153.8|1153.2|1154|1153.4|1154|1153.6|1153.8|1153.2|0
1648202610000|2022-03-25 10:03:30|1154.2|1153.6|1153.6|1153.2|1154.2|1153.8|1153.6|1153|4263
1648202620000|2022-03-25 10:03:40|1153.4|1153|1153.2|1152.6|1153.4|1153|1153|1152.6|0
1648202630000|2022-03-25 10:03:50|1153|1152.4|1153|1152.4|1153.2|1152.6|1152.8|1152.4|1073
1648202640000|2022-03-25 10:04:00|1152.8|1152.2|1152.2|1151.8|1152.8|1152.2|1152.2|1151.6|367
1648202650000|2022-03-25 10:04:10|1152.4|1152|1153|1152.4|1153|1152.4|1152.4|1152|3125
1648202660000|2022-03-25 10:04:20|1152.8||1152.8||1152.8||1152.8||0
1648202670000|2022-03-25 10:04:30|1152.6|1152.2|1152.2|1151.8|1152.6|1152.2|1151.8|1151.4|8911
1648202680000|2022-03-25 10:04:40|1152|1151.6|1151.8|1151.2|1152|1151.6|1151.6|1151.2|0
1648202690000|2022-03-25 10:04:50|1151.6||1151.6||1151.8||1151.6||0
1648202700000|2022-03-25 10:05:00|1151.8|1151.4|1151.2|1150.8|1152|1151.8|1151.2|1150.8|11505
1648202710000|2022-03-25 10:05:10|1151.4|1150.6|1151.2|1150.6|1151.4|1151|1151|1150.6|3940
1648202720000|2022-03-25 10:05:20|1151|1150.4|1151|1150.4|1151.2|1150.6|1150.8|1150.4|525
1648202730000|2022-03-25 10:05:30|1150.8|1150.2|1150.8|1150.4|1151|1150.4|1150.8|1150.2|0
1648202740000|2022-03-25 10:05:40||1150.6||1150.4||1150.6||1150.2|1117
1648202750000|2022-03-25 10:05:50|1151|1150.6|1150.8|1150.4|1151.2|1150.8|1150.8|1150.2|1687
1648202760000|2022-03-25 10:06:00||1150.2||1150.2||1150.4||1150.2|0
1648202770000|2022-03-25 10:06:10|1150.6|1150.4|1150.6|1150|1150.8|1150.4|1150.4|1150|4610
1648202780000|2022-03-25 10:06:20|1150.4|1150.2|1150.2|1149.6|1150.6|1150.2|1149.8|1149.4|4154
1648202790000|2022-03-25 10:06:30|1150.4|1149.8|1150.2|1149.8|1150.6|1150|1150|1149.6|2136
1648202800000|2022-03-25 10:06:40|1150|1149.6|1149.8|1149.2|1150|1149.6|1149.6|1149.2|6110
1648202810000|2022-03-25 10:06:50|1149.6|1149|1149.6|1149|1149.8|1149|1149.4|1149|135
1648202830000|2022-03-25 10:07:10|1149.4|1148.8|1149.2|1148.8|1149.6|1149|1149|1148.6|26276
1648202840000|2022-03-25 10:07:20|1149.4|1149|1149.4|1148.8|1149.6|1149.2|1149.4|1148.8|4767
1648202850000|2022-03-25 10:07:30|1149.2|1148.6|1149.2|1148.6|1149.2|1148.6|1149.2|1148.6|0
1648202860000|2022-03-25 10:07:40|1149|1148.4|1149|1148.6|1149.2|1148.8|1148.6|1148.4|4555
1648202870000|2022-03-25 10:07:50|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1149|1148.6|1150
1648202880000|2022-03-25 10:08:00|1149.2||1149||1149.2||1148.8||0
1648202890000|2022-03-25 10:08:10|1148.8|1148.4|1147.8|1147.4|1148.8|1148.4|1147.8|1147.4|14630
1648202900000|2022-03-25 10:08:20|1147.6|1147.2|1147.8|1147.2|1147.8|1147.2|1147.6|1147|0
1648202910000|2022-03-25 10:08:30||1147.4||1147.2||1147.4||1147.2|0
1648202930000|2022-03-25 10:08:50|1147.6|1147.4|1147.4|1147|1147.8|1147.4|1147.4|1147|374
1648202940000|2022-03-25 10:09:00|1147.2|1147.2|1147.8|1147.4|1147.8|1147.4|1147.2|1147.2|750
1648202960000|2022-03-25 10:09:20|1148|1147.6|1148.8|1148.2|1148.8|1148.2|1147.8|1147.6|19078
1648202970000|2022-03-25 10:09:30|1148.6|1148|1148.4|1147.8|1148.6|1148|1148.4|1147.8|1807
1648202980000|2022-03-25 10:09:40||1148||1147.8||1148||1147.8|0
1648203000000|2022-03-25 10:10:00||1148||1148.2||1148.2||1148|0
1648203010000|2022-03-25 10:10:10|1148.6|1148.4|1149|1148.4|1149|1148.6|1148.6|1148.4|2700
1648203020000|2022-03-25 10:10:20|1149.2|1148.6|1149.2|1148.6|1149.4|1149|1148.8|1148.4|0
1648203030000|2022-03-25 10:10:30|1149.4|1148.8|1149.2|1148.8|1149.4|1148.8|1149.2|1148.8|2
1648203050000|2022-03-25 10:10:50|1149.4|1149|1149|1148.4|1149.4|1149|1149|1148.4|2224
1648203060000|2022-03-25 10:11:00|1149.2|1148.6|1149.2|1148.8|1149.4|1149|1149.2|1148.6|1851
1648203070000|2022-03-25 10:11:10|1149|1148.6|1148.6|1148|1149|1148.6|1148.6|1148|3100
1648203080000|2022-03-25 10:11:20|1148.4|1148.2|1148.6|1148.4|1149|1148.4|1148.4|1148.2|122
1648203090000|2022-03-25 10:11:30|1148.8||1149||1149||1148.8||174
1648203100000|2022-03-25 10:11:40|1149.2|1148.6|1149.6|1149|1149.6|1149|1149.2|1148.4|1287
1648203110000|2022-03-25 10:11:50|1149.8|1149.2|1149.6|1149|1150|1149.4|1149.6|1149|500
1648203130000|2022-03-25 10:12:10|1149.8|1149.2|1149.8|1149.2|1150|1149.4|1149.4|1149|1415
1648203160000|2022-03-25 10:12:40|1150|1149.4|1150.2|1149.8|1150.8|1150.2|1150|1149.4|2634
1648203170000|2022-03-25 10:12:50|1150|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.2|1101
1648203180000|2022-03-25 10:13:00|1149.8|1149.4|1150|1149.4|1150|1149.6|1149.8|1149.4|1222
1648203190000|2022-03-25 10:13:10|1149.8|1149.2|1150|1149.4|1150|1149.6|1149.6|1149.2|2208
1648203200000|2022-03-25 10:13:20||1149.6||1149.6||1149.6||1149.6|0
1648203210000|2022-03-25 10:13:30|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.8|1149.2|2658
1648203220000|2022-03-25 10:13:40|1149.8|1149.4|1148.8|1148.4|1149.8|1149.4|1148.6|1148.2|7029
1648203230000|2022-03-25 10:13:50|1148.6|1148.2|1148.8|1148.2|1148.8|1148.4|1148.6|1148.2|125
1648203240000|2022-03-25 10:14:00|1148.6|1148.4|1148.8|1148.2|1148.8|1148.4|1148.6|1148.2|0
1648203250000|2022-03-25 10:14:10|1148.6|1148|1148.2|1147.6|1148.6|1148|1148|1147.4|867
1648203260000|2022-03-25 10:14:20|1148.4|1147.8|1148|1147.6|1148.4|1147.8|1148|1147.6|500
1648203270000|2022-03-25 10:14:30|1148.2|1147.8|1148.2|1147.8|1148.4|1147.8|1148.2|1147.6|23
1648203280000|2022-03-25 10:14:40|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|1076
1648203290000|2022-03-25 10:14:50|1148|1147.6|1148|1147.6|1148.2|1147.6|1147.8|1147.4|622
1648203300000|2022-03-25 10:15:00|1148.2|1147.8|1148.8|1148.4|1148.8|1148.4|1148|1147.6|693
1648203310000|2022-03-25 10:15:10|1148.6|1148.6|1148.8|1148.4|1148.8|1148.6|1148.6|1148.2|1105
1648203320000|2022-03-25 10:15:20|1149|1148.6|1148.6|1148.2|1149.2|1148.6|1148.6|1148.2|4531
1648203330000|2022-03-25 10:15:30||1148||1148||1148||1148|0
1648203340000|2022-03-25 10:15:40|1148.8|1148.2|1149.2|1148.6|1149.2|1148.6|1148.6|1148.2|250
1648203350000|2022-03-25 10:15:50|1149.4|1148.8|1149.2|1148.6|1149.4|1148.8|1149.2|1148.6|0
1648203360000|2022-03-25 10:16:00|1149||1149||1149.2||1149||0
1648203370000|2022-03-25 10:16:10|1148.8|1148.4|1149.2|1148.6|1149.2|1148.6|1148.8|1148.4|727
1648203380000|2022-03-25 10:16:20|1149|1148.8|1149|1148.4|1149|1148.8|1148.8|1148.4|0
1648203390000|2022-03-25 10:16:30|1149.2|1148.6|1148.8|1148.2|1149.2|1148.6|1148.8|1148.2|0
1648203400000|2022-03-25 10:16:40|1149|1148.4|1149|1148.6|1149|1148.6|1149|1148.4|0
1648203420000|2022-03-25 10:17:00|1149.2|1148.8|1149|1148.4|1149.6|1149|1148.8|1148.2|2102
1648203430000|2022-03-25 10:17:10|1149.2|1148.6|1149.2|1148.6|1149.2|1148.6|1149|1148.6|0
1648203440000|2022-03-25 10:17:20|1149.4|1148.8|1149.6|1149.2|1149.6|1149.2|1149.4|1148.8|8
1648203450000|2022-03-25 10:17:30|||||||||5
1648203460000|2022-03-25 10:17:40|1149.4|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.8|2211
1648203470000|2022-03-25 10:17:50|1149|1148.6|1149|1148.6|1149|1148.6|1149|1148.6|15
1648203490000|2022-03-25 10:18:10|1149.2|1149|1149.4|1149.2|1149.4|1149.2|1149.2|1149|5379
1648203500000|2022-03-25 10:18:20|1149.6|1149.4|1150.6|1150.2|1150.8|1150.2|1149.6|1149.2|2059
1648203510000|2022-03-25 10:18:30|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|2552
1648203520000|2022-03-25 10:18:40|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|0
1648203530000|2022-03-25 10:18:50|1151||1151||1151||1151||0
1648203540000|2022-03-25 10:19:00|1150.8|1150.6|1150.8|1150.2|1150.8|1150.6|1150.6|1150.2|5763
1648203550000|2022-03-25 10:19:10||1150.4||1150.4||1150.4||1150.4|0
1648203560000|2022-03-25 10:19:20|1151|1150.6|1151.4|1151|1151.4|1151|1150.8|1150.6|1
1648203570000|2022-03-25 10:19:30|1151.6|1151.2|1151.6|1151.2|1151.8|1151.2|1151.6|1151.2|1133
1648203580000|2022-03-25 10:19:40|1151.4|1151|1152|1151.4|1152|1151.6|1151.4|1151|18820
1648203590000|2022-03-25 10:19:50|1151.8||1151.8||1152||1151.8||0
1648203600000|2022-03-25 10:20:00|1152|1151.6|1152|1151.6|1152|1151.8|1152|1151.6|1676
1648203610000|2022-03-25 10:20:10|1152.2||1152||1152.2||1152||0
1648203630000|2022-03-25 10:20:30|1151.8|1151.4|1151.6|1151|1151.8|1151.4|1151.4|1151|4602
1648203640000|2022-03-25 10:20:40||1151.2||1151||1151.2||1151|0
1648203650000|2022-03-25 10:20:50|1151.8|1151.2|1151.4|1151|1152|1151.4|1151.4|1151|3257
1648203660000|2022-03-25 10:21:00|1151.2|1150.8|1150.8|1150.4|1151.2|1151|1150.8|1150.4|1076
1648203670000|2022-03-25 10:21:10|1151|1150.6|1151|1150.8|1151|1150.8|1150.8|1150.6|14
1648203680000|2022-03-25 10:21:20|1151.2||1151.2||1151.2||1151.2||57
1648203690000|2022-03-25 10:21:30|1151.2|1150.6|1151.6|1151|1151.8|1151.2|1151.2|1150.6|60
1648203700000|2022-03-25 10:21:40|1151.8|1151.2|1152.4|1151.6|1152.4|1151.6|1151.8|1151.2|2424
1648203710000|2022-03-25 10:21:50|1152.2|1151.4|1152.4|1151.6|1152.4|1151.6|1152.2|1151.4|0
1648203720000|2022-03-25 10:22:00|1152.6|1152|1153|1152.2|1153|1152.2|1152.6|1152|0
1648203730000|2022-03-25 10:22:10|1152.6|1152|1152.8|1152|1153|1152.2|1152.6|1152|0
1648203740000|2022-03-25 10:22:20|1152.6||1152.6||1152.6||1152.6||0
1648203750000|2022-03-25 10:22:30|1153|1152.2|1153.2|1152.4|1153.2|1152.4|1152.8|1152.2|2891
1648203760000|2022-03-25 10:22:40|1153.4|1152.6|1153.2|1152.6|1153.4|1152.6|1153.2|1152.6|0
1648203770000|2022-03-25 10:22:50|1153.4|1152.8|1153.4|1152.6|1153.4|1152.8|1153.2|1152.6|0
1648203790000|2022-03-25 10:23:10|1153.6|1152.8|1153.4|1152.8|1153.6|1152.8|1153.4|1152.8|0
1648203800000|2022-03-25 10:23:20|1153.6|1152.6|1153.6|1153|1153.6|1153|1153.4|1152.6|0
1648203810000|2022-03-25 10:23:30|1154|1153.2|1154|1153.2|1154|1153.2|1154|1153.2|0
1648203820000|2022-03-25 10:23:40|1154.2|1153.4|1154|1153.4|1154.2|1153.4|1154|1153.4|0
1648203830000|2022-03-25 10:23:50|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|1154|1153.4|1749
1648203860000|2022-03-25 10:24:20|1153.8|1153.2|1153.8|1153|1153.8|1153.2|1153.8|1153|569
1648203870000|2022-03-25 10:24:30||1153.2||1153.2||1153.2||1153.2|0
1648203880000|2022-03-25 10:24:40|1153.6|1153|1153.6|1152.8|1153.6|1153|1153.6|1152.8|2386
1648203890000|2022-03-25 10:24:50||1153||1153||1153||1153|0
1648203900000|2022-03-25 10:25:00|1153.8|1153.2|1154.2|1153.6|1154.2|1153.6|1153.8|1153.2|35
1648203910000|2022-03-25 10:25:10|1154.4|1153.8|1154.2|1153.6|1154.4|1153.8|1154.2|1153.6|482
1648203920000|2022-03-25 10:25:20|1154.4|1153.8|1154.4|1153.8|1154.6|1154|1154.4|1153.8|0
1648203930000|2022-03-25 10:25:30|1154.2|1153.6|1154.6|1153.8|1154.6|1153.8|1154.2|1153.6|1611
1648203940000|2022-03-25 10:25:40|1154.4|1153.6|1154.2|1153.4|1154.4|1153.6|1154.2|1153.4|45
1648203950000|2022-03-25 10:25:50|1154|1153.2|1153.6|1153|1154|1153.2|1153.6|1153|6
1648203960000|2022-03-25 10:26:00|1153.8|1153.2|1153.8|1153.2|1153.8|1153.2|1153.8|1153.2|0
1648203970000|2022-03-25 10:26:10|1153.6|1153|1154|1153.4|1154|1153.4|1153.6|1153|0
1648203980000|2022-03-25 10:26:20|1154.6|1154|1154.6|1154|1154.6|1154|1154.6|1154|4643
1648203990000|2022-03-25 10:26:30|1154.4|1153.8|1155|1154.4|1155.2|1154.6|1154.4|1153.8|2848
1648204010000|2022-03-25 10:26:50|1155.2|1154.6|1154.6|1154|1155.2|1154.6|1154.4|1154|4920
1648204020000|2022-03-25 10:27:00|1154.4|1153.8|1154|1153.2|1154.4|1153.8|1153.8|1153.2|1995
1648204030000|2022-03-25 10:27:10|1154.2|1153.4|1154|1153.4|1154.2|1153.4|1154|1153.4|0
1648204040000|2022-03-25 10:27:20|1153.8|1153.6|1154|1153.4|1154|1153.6|1153.8|1153.4|559
1648204050000|2022-03-25 10:27:30|1154.2|1153.6|1153.8|1153|1154.2|1153.6|1153.6|1152.8|1910
1648204060000|2022-03-25 10:27:40|1153.6|1152.8|1153.8|1153|1153.8|1153|1153.6|1152.8|0
1648204080000|2022-03-25 10:28:00|1153.6||1153.6||1153.6||1153.6||0
1648204090000|2022-03-25 10:28:10|1153.8|1153.2|1153.2|1152.6|1153.8|1153.2|1153.2|1152.6|122
1648204120000|2022-03-25 10:28:40|1153.6|1152.8|1153.6|1153|1153.8|1153.2|1153.6|1152.8|1457
1648204140000|2022-03-25 10:29:00|1153.8|1153.2|1153.2|1152.6|1153.8|1153.2|1153.2|1152.6|675
1648204150000|2022-03-25 10:29:10|1153.4|1152.8|1153|1152.2|1153.4|1152.8|1152.6|1152|2574
1648204160000|2022-03-25 10:29:20|1153.2|1152.4|1153|1152.4|1153.2|1152.4|1153|1152.2|0
1648204190000|2022-03-25 10:29:50|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|0
1648204200000|2022-03-25 10:30:00|1153.2|1152.4|1153.2|1152.6|1153.2|1152.6|1153|1152.4|52
1648204240000|2022-03-25 10:30:40|1153|1152.4|1153.4|1152.8|1153.4|1152.8|1153|1152.4|0
1648204250000|2022-03-25 10:30:50|1153.6|1152.6|1154|1153.2|1154|1153.2|1153.6|1152.6|1194
1648204260000|2022-03-25 10:31:00|1153.8|1153|1154|1153.2|1154|1153.2|1153.6|1153|556
1648204270000|2022-03-25 10:31:10|1153.8|1153|1153.8|1153.2|1153.8|1153.2|1153.8|1153|0
1648204280000|2022-03-25 10:31:20||1153||1153||1153||1153|0
1648204290000|2022-03-25 10:31:30|1153.6|1153.2|1153.8|1153.4|1154|1153.4|1153.6|1153|1502
1648204300000|2022-03-25 10:31:40|1153.6|1153.2|1154.2|1153.6|1154.2|1153.6|1153.6|1153.2|3621
1648204320000|2022-03-25 10:32:00|1154.4|1154|1154.8|1154.2|1154.8|1154.2|1154.2|1154|4919
1648204330000|2022-03-25 10:32:10|1154.6|1154|1154.4|1153.8|1154.6|1154|1154.4|1153.8|0
1648204340000|2022-03-25 10:32:20|1154.6|1154|1154|1153.4|1154.6|1154|1153.8|1153|0
1648204350000|2022-03-25 10:32:30|1153.8|1153.2|1153.6|1153|1153.8|1153.2|1153.6|1153|0
1648204360000|2022-03-25 10:32:40|1153.8|1153.2|1153.8|1153.2|1153.8|1153.2|1153.8|1153.2|0
1648204370000|2022-03-25 10:32:50|1153.6|1153|1153.8|1153.2|1153.8|1153.4|1153.6|1153|984
1648204380000|2022-03-25 10:33:00|1154|1153.4|1154|1153.4|1154|1153.4|1154|1153.4|75
1648204390000|2022-03-25 10:33:10|1153.8|1153.2|1153.8|1153.4|1154.2|1153.6|1153.8|1153.2|455
1648204410000|2022-03-25 10:33:30|1154|1153.6|1154.2|1153.6|1154.4|1153.8|1154|1153.6|1361
1648204420000|2022-03-25 10:33:40|1154|1153.2|1153.8|1153.2|1154|1153.4|1153.8|1153.2|374
1648204430000|2022-03-25 10:33:50|1154|1152.8|1154|1153.4|1154|1153.4|1153.4|1152.8|1339
1648204470000|2022-03-25 10:34:30|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1875
1648204480000|2022-03-25 10:34:40|1154.6|1153.6|1154.4|1154|1154.6|1154|1154.4|1153.6|8
1648204510000|2022-03-25 10:35:10|1154.2|1153.8|1154.4|1153.8|1154.4|1153.8|1154.2|1153.6|378
1648204530000|2022-03-25 10:35:30|1154.2|1153.6|1154.8|1154.2|1154.8|1154.2|1154.2|1153.6|919
1648204540000|2022-03-25 10:35:40|1154.6|1154|1155.2|1154.4|1155.2|1154.4|1154.6|1154|0
1648204550000|2022-03-25 10:35:50|1155|1154.2|1154.2|1153.4|1155|1154.2|1154|1153.4|3971
1648204560000|2022-03-25 10:36:00|1154.4|1153.6|1154.2|1153.6|1154.4|1153.6|1154|1153.4|485
1648204570000|2022-03-25 10:36:10|1154.4|1153.8|1153.6|1153|1154.6|1154|1153.4|1152.8|5327
1648204580000|2022-03-25 10:36:20|1153.4|1152.8|1153.4|1152.8|1153.4|1152.8|1153.4|1152.8|0
1648204590000|2022-03-25 10:36:30|1153.6|1153|1153.6|1153|1153.8|1153.4|1153.6|1153|0
1648204600000|2022-03-25 10:36:40||1153||1153||1153||1153|0
1648204610000|2022-03-25 10:36:50|1153.4|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153.2|2151
1648204620000|2022-03-25 10:37:00|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.6|4213
1648204640000|2022-03-25 10:37:20|1154.2|1153.8|1154.4|1153.8|1154.4|1153.8|1154|1153.8|154
1648204650000|2022-03-25 10:37:30|1154.6|1154|1154.6|1154.2|1154.8|1154.2|1154.6|1154|482
1648204660000|2022-03-25 10:37:40|1154.8|1154.4|1154.2|1153.8|1154.8|1154.4|1154.2|1153.8|3631
1648204670000|2022-03-25 10:37:50|1154||1154||1154||1154||0
1648204680000|2022-03-25 10:38:00|||||||||728
1648204690000|2022-03-25 10:38:10|||||||||500
1648204700000|2022-03-25 10:38:20|1154.2|1154|1154.4|1154.2|1154.6|1154.2|1154.2|1154|0
1648204720000|2022-03-25 10:38:40|1154.2|1154|1154|1153.6|1154.4|1154|1154|1153.6|4420
1648204730000|2022-03-25 10:38:50|1154.2|1153.8|1155|1154.4|1155|1154.6|1154.2|1153.8|599
1648204740000|2022-03-25 10:39:00|1154.8||1154.8||1154.8||1154.8||0
1648204750000|2022-03-25 10:39:10|1155|1154.6|1155.8|1155.2|1155.8|1155.2|1154.8|1154.6|10237
1648204760000|2022-03-25 10:39:20|1156|1155.4|1156|1155.6|1156|1155.6|1155.6|1155.2|500
1648204770000|2022-03-25 10:39:30|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.6|1155.4|1325
1648204780000|2022-03-25 10:39:40|1156.2|1155.8|1156.4|1155.8|1156.4|1155.8|1156.2|1155.8|2897
1648204790000|2022-03-25 10:39:50|1156.6|1156|1156.6|1156|1156.6|1156|1156.4|1156|0
1648204800000|2022-03-25 10:40:00|1156.8|1156.2|1157|1156.6|1157|1156.6|1156.8|1156.2|1114
1648204810000|2022-03-25 10:40:10|1157.2|1156.8|1156.4|1156|1157.6|1157.2|1156.2|1155.8|12891
1648204830000|2022-03-25 10:40:30|1156.6|1156.2|1156|1155.6|1157|1156.4|1156|1155.6|9739
1648204840000|2022-03-25 10:40:40|1156.2|1155.8|1156.8|1156.4|1156.8|1156.4|1156.2|1155.8|2001
1648204850000|2022-03-25 10:40:50|1157||1156.8||1157||1156.8||0
1648204860000|2022-03-25 10:41:00|1156.4|1156.2|1156.2|1155.8|1156.6|1156.2|1156|1155.6|6192
1648204870000|2022-03-25 10:41:10|1156.4|1156|1156.2|1156|1156.4|1156|1156.2|1155.8|5879
1648204880000|2022-03-25 10:41:20|1156.4|1156.2|1156.8|1156.4|1156.8|1156.4|1156.4|1156.2|1984
1648204890000|2022-03-25 10:41:30|1157|1156.6|1157.4|1156.8|1157.4|1156.8|1156.8|1156.4|3543
1648204900000|2022-03-25 10:41:40|1157.6|1157|1157.6|1157|1157.8|1157.4|1157.4|1157|3902
1648204910000|2022-03-25 10:41:50|1157.4||1157.6||1157.6||1157.4||0
1648204920000|2022-03-25 10:42:00|1157.4|1156.8|1156.8|1156.4|1157.4|1156.8|1156.6|1156.2|300
1648204930000|2022-03-25 10:42:10|1156.6|1156.2|1157|1156.4|1157|1156.4|1156.6|1156.2|0
1648204940000|2022-03-25 10:42:20|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|0
1648204950000|2022-03-25 10:42:30|1157|1156.4|1157.2|1156.6|1157.2|1156.6|1156.8|1156.4|913
1648204960000|2022-03-25 10:42:40|1157|1156.8|1157.4|1157|1157.6|1157|1156.8|1156.4|2048
1648204970000|2022-03-25 10:42:50|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|2091
1648204980000|2022-03-25 10:43:00|1157.4|1157|1157.2|1156.8|1157.4|1157|1156.8|1156.4|2615
1648204990000|2022-03-25 10:43:10|1157.4|1157|1157.8|1157.2|1157.8|1157.2|1157.4|1156.8|8220
1648205000000|2022-03-25 10:43:20|1157.6|1157|1157.8|1157.2|1157.8|1157.2|1157.2|1156.8|4367
1648205010000|2022-03-25 10:43:30|1157.6|1157.4|1157.8|1157.2|1157.8|1157.4|1157.6|1157.2|0
1648205020000|2022-03-25 10:43:40|1158|1157.4|1157.6|1157.2|1158.2|1157.8|1157.6|1157.2|3552
1648205030000|2022-03-25 10:43:50|1157.8|1157.4|1158.2|1157.6|1158.2|1157.6|1157.6|1157.2|5122
1648205040000|2022-03-25 10:44:00|1158|1157.4|1158.2|1157.8|1158.4|1157.8|1157.8|1157.4|0
1648205050000|2022-03-25 10:44:10|1158.4|1158|1158.4|1158|1158.6|1158.2|1158.2|1158|3462
1648205060000|2022-03-25 10:44:20|1158.2|1157.8|1158.2|1157.8|1158.4|1158|1158|1157.4|9756
1648205070000|2022-03-25 10:44:30|1158.4|1157.6|1158.2|1157.6|1158.4|1157.8|1157.6|1157.4|3625
1648205080000|2022-03-25 10:44:40|1158.4|1157.8|1158.6|1158.2|1159|1158.4|1158.2|1157.8|18526
1648205090000|2022-03-25 10:44:50|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|3578
1648205100000|2022-03-25 10:45:00|1158.8|1158.4|1158.2|1157.6|1158.8|1158.4|1158|1157.6|19471
1648205110000|2022-03-25 10:45:10|1158.4|1157.8|1158.8|1158.2|1158.8|1158.2|1158.4|1157.8|35
1648205120000|2022-03-25 10:45:20|1158.6|1158|1158.4|1157.8|1158.6|1158|1158.4|1157.8|729
1648205130000|2022-03-25 10:45:30|1158.2|1158|1158.4|1157.8|1158.4|1158|1158.2|1157.8|0
1648205140000|2022-03-25 10:45:40||1158||1158||1158||1157.8|0
1648205150000|2022-03-25 10:45:50|1158.6|1158.2|1159|1158.4|1159|1158.4|1158.6|1158.2|490
1648205160000|2022-03-25 10:46:00|1158.8|1158.2|1159|1158.4|1159|1158.4|1158.6|1158.2|4404
1648205170000|2022-03-25 10:46:10|1158.8||1159||1159||1158.8||0
1648205180000|2022-03-25 10:46:20|1159.2|1158.6|1158.8|1158.4|1159.4|1159|1158.8|1158.4|811
1648205190000|2022-03-25 10:46:30|1158.6|1158.2|1158.6|1158.4|1158.6|1158.4|1158.6|1158.2|122
1648205210000|2022-03-25 10:46:50|1158.4|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1157.8|4010
1648205220000|2022-03-25 10:47:00|1158.4|1158|1158.4|1158|1158.6|1158.2|1158.4|1158|2014
1648205230000|2022-03-25 10:47:10|1158.6||1158.6||1158.6||1158.4||0
1648205240000|2022-03-25 10:47:20|1158.4|1157.8|1158.4|1158|1158.6|1158|1158.2|1157.8|0
1648205250000|2022-03-25 10:47:30|1158.2|1157.8|1158.4|1157.8|1158.4|1157.8|1158.2|1157.6|2169
1648205260000|2022-03-25 10:47:40|1158.2||1158.4||1158.4||1158.2||0
1648205270000|2022-03-25 10:47:50||1158||1158||1158||1158|0
1648205280000|2022-03-25 10:48:00|1158.6|1158.2|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|1798
1648205290000|2022-03-25 10:48:10|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|2
1648205310000|2022-03-25 10:48:30|1158.8|1158.4|1159|1158.6|1159.2|1158.8|1158.8|1158.4|2345
1648205330000|2022-03-25 10:48:50|1159.2|1158.8|1159|1158.4|1159.4|1158.8|1158.8|1158.4|590
1648205340000|2022-03-25 10:49:00|1158.8||1159||1159||1158.8||0
1648205360000|2022-03-25 10:49:20|1158.8|1158.2|1158.6|1158.2|1158.8|1158.2|1158.4|1158|2
1648205370000|2022-03-25 10:49:30|1158.8|1158.4|1158.8|1158.2|1158.8|1158.4|1158.6|1158.2|764
1648205380000|2022-03-25 10:49:40|1158.6|1158.4|1158.6|1158|1158.8|1158.4|1158.4|1158|3020
1648205390000|2022-03-25 10:49:50|1158.4|1158.2|1158.8|1158.4|1158.8|1158.4|1158.4|1158.2|6
1648205400000|2022-03-25 10:50:00|1158.6|1158.2|1159|1158.6|1159|1158.6|1158.6|1158.2|1187
1648205410000|2022-03-25 10:50:10|1158.8|1158.8|1159.4|1159|1159.6|1159|1158.8|1158.8|5876
1648205420000|2022-03-25 10:50:20|1159.2|1158.8|1160|1159.6|1160|1159.6|1159.2|1158.8|1167
1648205440000|2022-03-25 10:50:40|1159.8|1159.8|1159.8|1159.4|1160.4|1160|1159.6|1159.4|31579
1648205450000|2022-03-25 10:50:50|||||||||3140
1648205460000|2022-03-25 10:51:00|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.4|1159|1642
1648205470000|2022-03-25 10:51:10|1160|1159.6|1159.8|1159.6|1160|1159.8|1159.8|1159.6|40596
1648205480000|2022-03-25 10:51:20|1160|1159.8|1160.4|1160|1160.6|1160.2|1160|1159.6|115968
1648205490000|2022-03-25 10:51:30|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|0
1648205510000|2022-03-25 10:51:50||1160.4||1160.4||1160.4||1160.2|458
1648205520000|2022-03-25 10:52:00|1160.4|1160.2|1160.2|1159.8|1160.6|1160.2|1160.2|1159.8|7233
1648205530000|2022-03-25 10:52:10|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.4|1160|675
1648205540000|2022-03-25 10:52:20|1160.4|1160|1160.6|1160.2|1160.6|1160.2|1160.2|1159.8|6733
1648205550000|2022-03-25 10:52:30|1160.4|1160|1160.2|1160|1160.4|1160|1160|1159.6|4778
1648205560000|2022-03-25 10:52:40|1160.4||1160.4||1160.4||1160.4||1
1648205570000|2022-03-25 10:52:50|1160.6|1160.2|1160.6|1160.4|1161|1160.6|1160.2|1160|11760
1648205580000|2022-03-25 10:53:00|1160.8|1160.2|1160.8|1160.4|1160.8|1160.4|1160.4|1160|3120
1648205590000|2022-03-25 10:53:10|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|1041
1648205600000|2022-03-25 10:53:20|1161|1160.6|1161|1160.6|1161.2|1160.8|1160.6|1160.2|6634
1648205610000|2022-03-25 10:53:30|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1075
1648205620000|2022-03-25 10:53:40|1161||1161.2||1161.2||1161||411
1648205630000|2022-03-25 10:53:50||1161||1161||1161||1161|25
1648205640000|2022-03-25 10:54:00||1160.8||1160.8||1160.8||1160.8|291
1648205650000|2022-03-25 10:54:10|1161|1160.6|1160.4|1160.2|1161.2|1160.8|1160.4|1160.2|2757
1648205660000|2022-03-25 10:54:20|1160.8|1160.4|1161.2|1160.8|1161.2|1160.8|1160.8|1160.4|1484
1648205670000|2022-03-25 10:54:30|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|454
1648205680000|2022-03-25 10:54:40||1161||1160.8||1161||1160.8|0
1648205690000|2022-03-25 10:54:50|1161.4|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|162
1648205700000|2022-03-25 10:55:00|1161|1160.6|1160|1159.6|1161|1160.6|1160|1159.6|4805
1648205710000|2022-03-25 10:55:10|1160.2|1159.8|1160.4|1160|1160.6|1160.2|1160.2|1159.8|994
1648205720000|2022-03-25 10:55:20|1160.2|1160.2|1160.8|1160.4|1160.8|1160.4|1160.2|1160|438
1648205730000|2022-03-25 10:55:30|1160.6|1160.6|1160.8|1160.4|1161.4|1161|1160.6|1160.4|3008
1648205740000|2022-03-25 10:55:40|1161|1160.6|1161.2|1160.8|1161.4|1161|1160.8|1160.4|24
1648205750000|2022-03-25 10:55:50|1161.4|1161|1162.4|1162|1162.4|1162|1161.2|1161|13803
1648205760000|2022-03-25 10:56:00|1162.6|1161.8|1162|1161.6|1162.6|1161.8|1161.6|1161.2|2633
1648205770000|2022-03-25 10:56:10|1161.8|1161.4|1161|1160.6|1162|1161.6|1161|1160.4|4777
1648205780000|2022-03-25 10:56:20|1160.8|1160.8|1160.6|1160.2|1161|1160.8|1160.6|1160.2|0
1648205790000|2022-03-25 10:56:30|1160.8|1160.4|1161.6|1161.2|1161.6|1161.2|1160.8|1160.4|965
1648205800000|2022-03-25 10:56:40|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.4|1161|837
1648205810000|2022-03-25 10:56:50|1161.6|1161.2|1161.8|1161.4|1162|1161.6|1161.4|1161.2|2060
1648205830000|2022-03-25 10:57:10|1161.6|1161.6|1162.2|1161.8|1162.2|1161.8|1161.6|1161.6|1247
1648205840000|2022-03-25 10:57:20|1162|1161.6|1161.8|1161.6|1162|1161.6|1161.8|1161.6|327
1648205850000|2022-03-25 10:57:30|1162|1161.4|1161.6|1161.2|1162|1161.4|1161.6|1161.2|2441
1648205860000|2022-03-25 10:57:40|1161.4|1161|1161.8|1161.4|1161.8|1161.4|1161.2|1160.8|1041
1648205870000|2022-03-25 10:57:50|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.2|1160.8|2710
1648205880000|2022-03-25 10:58:00|1162|1161.6|1161.8|1161.4|1162|1161.6|1161.8|1161.4|0
1648205890000|2022-03-25 10:58:10|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1648205900000|2022-03-25 10:58:20|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.4|1161|1339
1648205910000|2022-03-25 10:58:30|1161.4|1161|1161.2|1160.8|1161.6|1161.2|1161.2|1160.8|0
1648205920000|2022-03-25 10:58:40||1161||1160.8||1161||1160.8|0
1648205930000|2022-03-25 10:58:50||1161||1160.8||1161||1160.8|20
1648205940000|2022-03-25 10:59:00|1161.4|1161|1161.6|1161.2|1161.6|1161.4|1161.2|1161|1973
1648205950000|2022-03-25 10:59:10|1161.4|1161|1161.6|1161.2|1161.6|1161.4|1161.4|1161|0
1648205960000|2022-03-25 10:59:20|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.4|1364
1648205970000|2022-03-25 10:59:30|1161.6|1161.2|1161.6|1161.2|1161.6|1161.4|1161.4|1161|1512
1648205980000|2022-03-25 10:59:40|1161.8|1161.4|1161.6|1161.4|1161.8|1161.4|1161.6|1161.4|0
1648205990000|2022-03-25 10:59:50|1161.4|1161.2|1161.8|1161.6|1162|1161.6|1161.4|1161|2987
1648206000000|2022-03-25 11:00:00|1161.6|1161.4|1161.8|1161.4|1161.8|1161.4|1161.4|1161.2|3511
1648206010000|2022-03-25 11:00:10|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|1645
1648206020000|2022-03-25 11:00:20|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.4|1244
1648206030000|2022-03-25 11:00:30|1161.2|1160.8|1162|1161.6|1162.2|1162|1161|1160.6|10914
1648206040000|2022-03-25 11:00:40|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.6|1161.2|2577
1648206060000|2022-03-25 11:01:00|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161|4202
1648206070000|2022-03-25 11:01:10|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.6|1161.4|258
1648206080000|2022-03-25 11:01:20|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1162|1161.6|3911
1648206090000|2022-03-25 11:01:30|1161.8|1161.4|1161.8|1161.6|1161.8|1161.6|1161.8|1161.4|2340
1648206100000|2022-03-25 11:01:40|1162|1161.8|1161.6|1161.4|1162.2|1161.8|1161.6|1161.4|2212
1648206110000|2022-03-25 11:01:50|1161.4|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161|696
1648206120000|2022-03-25 11:02:00|1161.8|1161.4|1161.6|1161.4|1161.8|1161.4|1161.6|1161.4|548
1648206130000|2022-03-25 11:02:10|1161.4|1161.2|1162|1161.8|1162|1161.8|1161.4|1161|17644
1648206140000|2022-03-25 11:02:20|1162.2|1161.6|1162|1161.8|1162.2|1162|1162|1161.6|3788
1648206150000|2022-03-25 11:02:30|1162.2|1162|1162.4|1162|1162.8|1162.4|1162.2|1162|13527
1648206180000|2022-03-25 11:03:00|1162.2|1161.8|1162.2|1162|1162.2|1162|1162|1161.8|4759
1648206190000|2022-03-25 11:03:10|1162.4|1161.8|1162.2|1161.8|1162.4|1161.8|1161.8|1161.6|3711
1648206210000|2022-03-25 11:03:30|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|985
1648206220000|2022-03-25 11:03:40|1162.6|1162.2|1162.4|1162.2|1162.8|1162.4|1162.4|1162|1976
1648206230000|2022-03-25 11:03:50|1162.2|1162|1162.2|1161.8|1162.4|1162|1162|1161.6|2236
1648206250000|2022-03-25 11:04:10|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|5421
1648206260000|2022-03-25 11:04:20|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.8|1161.4|4512
1648206280000|2022-03-25 11:04:40|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1648206290000|2022-03-25 11:04:50|1161.8|1161.4|1162.2|1161.8|1162.2|1161.8|1161.6|1161.4|1361
1648206300000|2022-03-25 11:05:00|1162|1161.6|1162|1161.6|1162.2|1161.6|1161.6|1161.2|1715
1648206310000|2022-03-25 11:05:10|1161.8|1161.4|1161.8|1161.4|1162|1161.6|1161.8|1161.4|0
1648206320000|2022-03-25 11:05:20|1161.6|1161.2|1161.2|1160.8|1161.6|1161.2|1161|1160.6|1676
1648206330000|2022-03-25 11:05:30|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.4|1161|1333
1648206340000|2022-03-25 11:05:40|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1161.2|1160.8|0
1648206350000|2022-03-25 11:05:50|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.4|1160.8|1121
1648206370000|2022-03-25 11:06:10|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|0
1648206390000|2022-03-25 11:06:30|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|0
1648206400000|2022-03-25 11:06:40|1161.2|1160.8|1160.8|1160.4|1161.2|1160.8|1160.6|1160.2|3778
1648206410000|2022-03-25 11:06:50|1161|1160.6|1161|1160.6|1161.2|1160.8|1161|1160.6|959
1648206420000|2022-03-25 11:07:00|1160.8|1160.4|1160.6|1160.2|1161|1160.6|1160.6|1160.2|729
1648206430000|2022-03-25 11:07:10|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|216
1648206440000|2022-03-25 11:07:20|1160.6|1160.2|1160.6|1160.2|1160.8|1160.4|1160.4|1160|976
1648206450000|2022-03-25 11:07:30|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|0
1648206460000|2022-03-25 11:07:40|1160.4|1160|1160.6|1160.2|1160.8|1160.4|1160.4|1160|0
1648206470000|2022-03-25 11:07:50|1160.4|1160|1160.8|1160.4|1160.8|1160.4|1160.4|1160|523
1648206480000|2022-03-25 11:08:00|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|0
1648206500000|2022-03-25 11:08:20|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.4|1160|1548
1648206510000|2022-03-25 11:08:30|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.4|1160|0
1648206520000|2022-03-25 11:08:40|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|0
1648206530000|2022-03-25 11:08:50|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|0
1648206540000|2022-03-25 11:09:00|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160.2|0
1648206550000|2022-03-25 11:09:10|1160.4|1160|1160.2|1160|1160.6|1160|1160.2|1160|1386
1648206560000|2022-03-25 11:09:20|1160|1159.8|1160.2|1159.8|1160.2|1159.8|1160|1159.8|2794
1648206570000|2022-03-25 11:09:30|1160|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.4|1781
1648206580000|2022-03-25 11:09:40|1159.8|1159.4|1160|1159.6|1160.4|1160.2|1159.8|1159.4|19944
1648206600000|2022-03-25 11:10:00|1159.8|1159.8|1160|1159.6|1160|1159.8|1159.6|1159.2|5845
1648206610000|2022-03-25 11:10:10|1159.8||1160||1160||1159.8||0
1648206620000|2022-03-25 11:10:20|1159.8|1159.4|1159.8|1159.4|1160|1159.6|1159.2|1158.8|12948
1648206630000|2022-03-25 11:10:30|1160|1159.6|1160|1159.6|1160|1159.6|1160|1159.6|561
1648206640000|2022-03-25 11:10:40|1160.2|1159.8|1160.4|1160.2|1160.4|1160.2|1160.2|1159.8|6857
1648206650000|2022-03-25 11:10:50|1160.6|1160.4|1161.2|1160.8|1161.6|1161.2|1160.6|1160.2|3428
1648206660000|2022-03-25 11:11:00|1161|1160.6|1161.4|1161|1161.4|1161|1160.6|1160.4|11489
1648206670000|2022-03-25 11:11:10|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1161.2|1160.8|4038
1648206680000|2022-03-25 11:11:20||1161||1160.8||1161||1160.8|0
1648206690000|2022-03-25 11:11:30||1161||1160.8||1161||1160.8|0
1648206700000|2022-03-25 11:11:40|1161|1160.6|1161|1160.8|1161|1160.8|1161|1160.6|2999
1648206710000|2022-03-25 11:11:50|||||||||215
1648206720000|2022-03-25 11:12:00|1161.2|1161|1161.6|1161.2|1161.8|1161.4|1161.2|1161|3081
1648206730000|2022-03-25 11:12:10|1161.4||1161.6||1161.6||1161.4||0
1648206740000|2022-03-25 11:12:20|1161.4|1161|1161|1160.6|1161.4|1161.2|1160.8|1160.4|1028
1648206750000|2022-03-25 11:12:30|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.4|1160|1189
1648206770000|2022-03-25 11:12:50|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|300
1648206780000|2022-03-25 11:13:00|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.4|1160|0
1648206790000|2022-03-25 11:13:10|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|0
1648206800000|2022-03-25 11:13:20|1160|1159.6|1160.8|1160.4|1160.8|1160.4|1160|1159.6|2696
1648206810000|2022-03-25 11:13:30|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.4|1160|2415
1648206820000|2022-03-25 11:13:40|1161|1160.6|1161|1160.6|1161|1160.6|1161|1160.6|0
1648206840000|2022-03-25 11:14:00||1160.8||1160.8||1160.8||1160.8|0
1648206850000|2022-03-25 11:14:10|1161.2|1161|1161.6|1161.2|1161.6|1161.2|1161|1161|3332
1648206860000|2022-03-25 11:14:20|1161.8|1161.4|1161.6|1161.4|1161.8|1161.4|1161.6|1161.4|0
1648206870000|2022-03-25 11:14:30|1161.8|1161.2|1161.6|1161.4|1161.8|1161.4|1161.6|1161.2|2707
1648206880000|2022-03-25 11:14:40|1161.8|1161.2|1161.6|1161.2|1161.8|1161.2|1161.6|1161.2|1446
1648206890000|2022-03-25 11:14:50|1161.4|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|1319
1648206910000|2022-03-25 11:15:10|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|0
1648206920000|2022-03-25 11:15:20|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|0
1648206930000|2022-03-25 11:15:30|1160.8|1160.4|1160.4|1160.2|1160.8|1160.4|1160.4|1160.2|0
1648206940000|2022-03-25 11:15:40|1160.6|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|548
1648206950000|2022-03-25 11:15:50|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.4|1160.2|1183
1648206960000|2022-03-25 11:16:00|1160.8|1160.4|1160.6|1160.4|1160.8|1160.4|1160.6|1160.2|96
1648206970000|2022-03-25 11:16:10||1160.2||1160.2||1160.4||1160.2|1755
1648206990000|2022-03-25 11:16:30|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.8|1160.4|1667
1648207000000|2022-03-25 11:16:40||1160.8||1160.6||1160.8||1160.6|112
1648207010000|2022-03-25 11:16:50|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|3855
1648207020000|2022-03-25 11:17:00|1160.4|1160|1160.4|1160|1160.4|1160|1160.4|1160|471
1648207030000|2022-03-25 11:17:10|1160.2|1160.2|1160.4|1160|1160.6|1160.2|1160.2|1160|5097
1648207040000|2022-03-25 11:17:20|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|0
1648207050000|2022-03-25 11:17:30|1160.4||1160.4||1160.6||1160.4||0
1648207060000|2022-03-25 11:17:40|1160.6|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|1715
1648207070000|2022-03-25 11:17:50|1160.4|1160|1160.6|1160.2|1160.8|1160.4|1160.4|1160|0
1648207080000|2022-03-25 11:18:00|1160.8|1160.4|1160.8|1160.6|1161|1160.6|1160.8|1160.4|923
1648207090000|2022-03-25 11:18:10|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|1526
1648207100000|2022-03-25 11:18:20|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|130
1648207110000|2022-03-25 11:18:30|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.4|0
1648207120000|2022-03-25 11:18:40|1160.6|1160.2|1160.4|1160|1160.6|1160.2|1160.2|1159.8|5695
1648207130000|2022-03-25 11:18:50|1160.2|1159.8|1160.8|1160.4|1160.8|1160.4|1160.2|1159.8|6000
1648207140000|2022-03-25 11:19:00||1160.6||1160.4||1160.6||1160.4|0
1648207150000|2022-03-25 11:19:10|1160.6|1160.2|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|3366
1648207160000|2022-03-25 11:19:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|90
1648207170000|2022-03-25 11:19:30|1160.6||1160.8||1160.8||1160.6||230
1648207190000|2022-03-25 11:19:50|1161|1160.6|1161|1160.6|1161.2|1161|1161|1160.6|16344
1648207200000|2022-03-25 11:20:00|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1160.2|1159.8|2066
1648207220000|2022-03-25 11:20:20|1160.6|1160.2|1161|1160.6|1161.2|1160.8|1160.6|1160.2|5041
1648207230000|2022-03-25 11:20:30|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|807
1648207240000|2022-03-25 11:20:40|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1648207250000|2022-03-25 11:20:50|1161.8|1161.4|1161.8|1161.2|1162|1161.6|1161.4|1161.2|4050
1648207260000|2022-03-25 11:21:00|1161.6|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|0
1648207270000|2022-03-25 11:21:10|1161.4|1161|1161.6|1161.2|1161.8|1161.6|1161.4|1161|2173
1648207280000|2022-03-25 11:21:20|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|0
1648207300000|2022-03-25 11:21:40|1162|1161.6|1162|1161.6|1162.4|1162|1161.8|1161.6|7766
1648207320000|2022-03-25 11:22:00|1161.8|1161.4|1162.2|1161.8|1162.2|1161.8|1161.8|1161.4|7357
1648207330000|2022-03-25 11:22:10|1162|1161.6|1162|1161.6|1162.2|1161.8|1161.8|1161.4|1454
1648207340000|2022-03-25 11:22:20|1162.2|1161.8|1162.4|1162|1162.6|1162.2|1162.2|1161.8|3044
1648207350000|2022-03-25 11:22:30|1162.6||1162.4||1162.6||1162.4||0
1648207360000|2022-03-25 11:22:40|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|803
1648207370000|2022-03-25 11:22:50|1162.4|1162|1162.4|1162|1162.4|1162|1162.2|1161.8|0
1648207380000|2022-03-25 11:23:00|1162.6|1162.2|1162.8|1162.4|1163.2|1162.8|1162.6|1162.2|2981
1648207390000|2022-03-25 11:23:10|1163||1162.8||1163||1162.8||0
1648207400000|2022-03-25 11:23:20|1163|1162.6|1162.8|1162.6|1163|1162.6|1162.8|1162.4|0
1648207410000|2022-03-25 11:23:30|1163|1162.4|1163.6|1163.2|1164.4|1164|1163|1162.4|5893
1648207420000|2022-03-25 11:23:40|1163.4|1163|1163.2|1162.8|1163.4|1163|1163|1162.6|2373
1648207430000|2022-03-25 11:23:50|1163|1162.6|1163.2|1162.8|1163.2|1163|1163|1162.6|1890
1648207440000|2022-03-25 11:24:00|1163|1162.6|1163.2|1162.8|1163.6|1163.2|1162.8|1162.4|2209
1648207450000|2022-03-25 11:24:10|1163|1162.6|1163|1162.4|1163.2|1162.8|1163|1162.4|0
1648207460000|2022-03-25 11:24:20|1162.8|1162.2|1162.6|1162.2|1162.8|1162.4|1162.4|1162|737
1648207470000|2022-03-25 11:24:30|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|0
1648207480000|2022-03-25 11:24:40|1162.6|1162.2|1163|1162.6|1163|1162.6|1162.4|1162.2|6184
1648207490000|2022-03-25 11:24:50|1162.8|1162.4|1162.6|1162.2|1162.8|1162.6|1162.6|1162.2|1868
1648207500000|2022-03-25 11:25:00|1162.4|1162|1162.6|1162.4|1162.6|1162.4|1162.2|1162|1445
1648207510000|2022-03-25 11:25:10|1162.8|1162.6|1162.8|1162.4|1163.2|1162.6|1162.6|1162.2|5038
1648207520000|2022-03-25 11:25:20|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.6|0
1648207530000|2022-03-25 11:25:30|1162.8||1163||1163||1162.8||0
1648207540000|2022-03-25 11:25:40|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|2050
1648207550000|2022-03-25 11:25:50|1162.8||1162.8||1162.8||1162.8||0
1648207560000|2022-03-25 11:26:00|1163|1162.4|1163.2|1162.8|1163.2|1162.8|1162.6|1162.4|2107
1648207570000|2022-03-25 11:26:10|1163.4|1163|1163.2|1163|1163.8|1163.4|1163.2|1163|3047
1648207580000|2022-03-25 11:26:20|1163|1162.8|1163|1162.6|1163.2|1162.8|1162.8|1162.4|2367
1648207590000|2022-03-25 11:26:30|1163.2|1162.8|1163.6|1163.2|1163.6|1163.2|1163|1162.8|7463
1648207600000|2022-03-25 11:26:40|1163.4|1163|1163.2|1163|1163.4|1163|1163.2|1163|0
1648207610000|2022-03-25 11:26:50|1163.4|1163.2|1163.6|1163.2|1163.6|1163.2|1163.2|1163.2|0
1648207620000|2022-03-25 11:27:00|1163.4|1163|1163.2|1162.8|1163.6|1163|1163.2|1162.8|1088
1648207630000|2022-03-25 11:27:10|1163|1162.6|1162.8|1162.4|1163.2|1162.6|1162.8|1162.4|11
1648207640000|2022-03-25 11:27:20|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|0
1648207650000|2022-03-25 11:27:30|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|160
1648207660000|2022-03-25 11:27:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.4|0
1648207670000|2022-03-25 11:27:50|1162.6||1162.6||1162.8||1162.6||500
1648207680000|2022-03-25 11:28:00|1162.8|1162.6|1163.4|1163|1163.4|1163|1162.8|1162.6|804
1648207690000|2022-03-25 11:28:10|1163.2|1163.2|1163.6|1163.4|1163.8|1163.4|1163.2|1163.2|1184
1648207710000|2022-03-25 11:28:30|1163.8|1163.2|1164|1163.6|1164|1163.6|1163.8|1163.2|1689
1648207720000|2022-03-25 11:28:40|1163.8||1163.8||1163.8||1163.8||0
1648207730000|2022-03-25 11:28:50|1164|1163.8|1164.4|1164|1164.4|1164|1163.8|1163.6|27881
1648207740000|2022-03-25 11:29:00|1164.6|1164.2|1164.6|1164.2|1165|1164.6|1164.6|1164.2|5590
1648207750000|2022-03-25 11:29:10|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|2625
1648207760000|2022-03-25 11:29:20|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|0
1648207770000|2022-03-25 11:29:30|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164.2|0
1648207780000|2022-03-25 11:29:40|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164.2|2351
1648207790000|2022-03-25 11:29:50|1164.6|1164.2|1164|1163.6|1164.8|1164.4|1164|1163.6|11402
1648207800000|2022-03-25 11:30:00|1163.8|1163.8|1164.2|1164|1164.4|1164|1163.8|1163.8|2827
1648207810000|2022-03-25 11:30:10|1164|1163.8|1164|1163.6|1164|1163.8|1163.6|1163.2|3056
1648207820000|2022-03-25 11:30:20|1163.8|1163.4|1163.8|1163.4|1164.2|1163.8|1163.8|1163.4|374
1648207830000|2022-03-25 11:30:30|1164|1163.6|1164|1163.6|1164.2|1163.8|1163.8|1163.4|0
1648207840000|2022-03-25 11:30:40|1163.8|1163.4|1163.4|1163|1164|1163.6|1163.4|1163|674
1648207850000|2022-03-25 11:30:50|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.4|1163|0
1648207860000|2022-03-25 11:31:00|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163|1162.6|0
1648207870000|2022-03-25 11:31:10|1163.4|1163|1163.2|1162.8|1163.8|1163.4|1163|1162.8|8362
1648207880000|2022-03-25 11:31:20|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|0
1648207890000|2022-03-25 11:31:30|1162.8|1162.4|1162.4|1162|1162.8|1162.4|1162.4|1162|0
1648207900000|2022-03-25 11:31:40|1162.2|1161.8|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|0
1648207910000|2022-03-25 11:31:50|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|0
1648207920000|2022-03-25 11:32:00|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|0
1648207930000|2022-03-25 11:32:10|1162.6|1162.2|1162.6|1162.2|1162.8|1162.2|1162.6|1162.2|0
1648207940000|2022-03-25 11:32:20|1162.8|1162.4|1162.4|1162.2|1162.8|1162.4|1162.4|1162.2|419
1648207950000|2022-03-25 11:32:30|1162.2|1162|1162|1161.6|1162.2|1162|1162|1161.6|759
1648207960000|2022-03-25 11:32:40|1162.2|1161.8|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|2480
1648207970000|2022-03-25 11:32:50|1162.8|1162.4|1163|1162.4|1163|1162.4|1162.4|1162|6037
1648207980000|2022-03-25 11:33:00||1162.6||1162.6||1162.6||1162.4|700
1648207990000|2022-03-25 11:33:10|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|324
1648208000000|2022-03-25 11:33:20|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|85
1648208010000|2022-03-25 11:33:30|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.6|2385
1648208030000|2022-03-25 11:33:50|1163.4|1163|1163.2|1162.8|1163.4|1163|1163|1162.8|315
1648208040000|2022-03-25 11:34:00|1163.4|1163|1163.2|1163|1163.4|1163|1163.2|1163|1187
1648208050000|2022-03-25 11:34:10|1163|1162.8|1162.8|1162.4|1163.2|1162.8|1162.6|1162.2|761
1648208060000|2022-03-25 11:34:20|1162.6||1162.6||1162.8||1162.6||865
1648208070000|2022-03-25 11:34:30|1162.8||1162.6||1162.8||1162.6||0
1648208080000|2022-03-25 11:34:40|1162.8||1162.8||1162.8||1162.8||0
1648208090000|2022-03-25 11:34:50|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1162|678
1648208100000|2022-03-25 11:35:00|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|2486
1648208120000|2022-03-25 11:35:20|1162|1161.8|1161.8|1161.4|1162|1161.8|1161.8|1161.4|12057
1648208130000|2022-03-25 11:35:30|1161.6|1161.2|1162|1161.6|1162|1161.8|1161.6|1161.2|2100
1648208160000|2022-03-25 11:36:00|1161.8|1161.8|1162|1161.6|1162|1161.8|1161.8|1161.4|3599
1648208170000|2022-03-25 11:36:10|1162.2|1161.8|1162.8|1162.4|1163|1162.6|1162.2|1161.8|11690
1648208180000|2022-03-25 11:36:20|1163|1162.6|1162.8|1162.6|1163|1162.6|1162.8|1162.6|0
1648208190000|2022-03-25 11:36:30|1163||1163||1163||1163||145
1648208200000|2022-03-25 11:36:40|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|374
1648208210000|2022-03-25 11:36:50||1162.8||1162.8||1162.8||1162.8|0
1648208220000|2022-03-25 11:37:00|1163.2|1163|1163.4|1163.2|1163.4|1163.2|1163.2|1163|5576
1648208230000|2022-03-25 11:37:10|1163.2|1163|1163|1162.6|1163.2|1163|1163|1162.6|3575
1648208240000|2022-03-25 11:37:20|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|0
1648208250000|2022-03-25 11:37:30|1162.8|1162.4|1162.8|1162.6|1163|1162.6|1162.8|1162.4|245
1648208260000|2022-03-25 11:37:40|1163|1162.8|1163|1162.8|1163.2|1162.8|1163|1162.8|1
1648208270000|2022-03-25 11:37:50||1162.6||1162.6||1162.6||1162.6|638
1648208290000|2022-03-25 11:38:10|1162.8|1162.4|1162.6|1162.4|1162.8|1162.4|1162.6|1162.4|1330
1648208310000|2022-03-25 11:38:30|1162.8|1162.6|1163.6|1163.2|1163.6|1163.2|1162.8|1162.6|3625
1648208320000|2022-03-25 11:38:40|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1162.8|974
1648208330000|2022-03-25 11:38:50|1163.2||1163.2||1163.4||1163.2||0
1648208340000|2022-03-25 11:39:00|1163.4|1163.2|1163.6|1163.2|1163.6|1163.2|1163.4|1163.2|320
1648208350000|2022-03-25 11:39:10|1163.4||1163.6||1163.6||1163.4||1026
1648208360000|2022-03-25 11:39:20|1163.4||1163.6||1163.6||1163.4||437
1648208370000|2022-03-25 11:39:30|1163.4||1163.6||1163.6||1163.4||0
1648208380000|2022-03-25 11:39:40|1163.4||1163.6||1163.6||1163.4||438
1648208400000|2022-03-25 11:40:00|1163.4|1163.4|1164|1163.8|1164|1163.8|1163.4|1163.4|5599
1648208410000|2022-03-25 11:40:10|1163.8|1163.6|1164|1163.6|1164|1163.6|1163.8|1163.6|2749
1648208420000|2022-03-25 11:40:20|1164.2|1163.8|1164|1163.8|1164.4|1164|1164|1163.6|15658
1648208440000|2022-03-25 11:40:40|1164.2|1164|1164.4|1164|1164.4|1164.2|1164.2|1164|3008
1648208460000|2022-03-25 11:41:00|1164|1163.8|1164|1163.6|1164.2|1163.8|1163.8|1163.6|4609
1648208470000|2022-03-25 11:41:10|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|121
1648208480000|2022-03-25 11:41:20|1163.4|1163|1163.2|1162.8|1163.4|1163|1163.2|1162.8|376
1648208490000|2022-03-25 11:41:30|1163|1162.6|1163|1162.6|1163|1162.8|1163|1162.6|0
1648208500000|2022-03-25 11:41:40|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|454
1648208560000|2022-03-25 11:42:40|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.2|1162|1451
1648208570000|2022-03-25 11:42:50|1162.4||1162.4||1162.4||1162.4||0
1648208580000|2022-03-25 11:43:00|1162.2|1162|1162.8|1162.6|1163|1162.6|1162.2|1162|1493
1648208590000|2022-03-25 11:43:10|1163||1162.8||1163||1162.8||0
1648208600000|2022-03-25 11:43:20|1162.6|1162.4|1162.2|1161.8|1162.8|1162.4|1162.2|1161.8|738
1648208610000|2022-03-25 11:43:30|1162.4|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|0
1648208620000|2022-03-25 11:43:40|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1162|1161.6|1679
1648208630000|2022-03-25 11:43:50|1162.4|1162|1162.2|1162|1162.4|1162|1162.2|1161.8|374
1648208650000|2022-03-25 11:44:10|1162|1161.8|1162.4|1162|1162.4|1162.2|1162|1161.8|404
1648208660000|2022-03-25 11:44:20|1162.2|1162.2|1162.6|1162.2|1162.6|1162.2|1162.2|1162.2|469
1648208670000|2022-03-25 11:44:30|1162.8|1162.4|1162.8|1162.4|1163|1162.6|1162.6|1162.4|3787
1648208680000|2022-03-25 11:44:40|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|0
1648208700000|2022-03-25 11:45:00|1163.2|1162.8|1163|1162.6|1163.4|1163|1163|1162.6|10761
1648208710000|2022-03-25 11:45:10|1162.8|1162.4|1163.2|1163|1163.2|1163|1162.8|1162.4|483
1648208720000|2022-03-25 11:45:20|1163|1162.8|1162.8|1162.4|1163|1162.8|1162.6|1162.4|3114
1648208730000|2022-03-25 11:45:30|1163|1162.6|1163.4|1163|1163.4|1163.2|1162.8|1162.6|3591
1648208740000|2022-03-25 11:45:40|1163.2|1162.8|1163|1162.6|1163.4|1162.8|1163|1162.6|1374
1648208750000|2022-03-25 11:45:50|1162.8|1162.4|1162.8|1162.6|1163|1162.6|1162.8|1162.4|0
1648208760000|2022-03-25 11:46:00|1162.6|1162.4|1163|1162.8|1163.2|1162.8|1162.6|1162.2|9
1648208770000|2022-03-25 11:46:10||1162.6||1162.6||1162.6||1162.6|1
1648208780000|2022-03-25 11:46:20|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|0
1648208790000|2022-03-25 11:46:30|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|458
1648208800000|2022-03-25 11:46:40|1162.4|1162|1162.4|1162|1162.6|1162.2|1162.4|1162|0
1648208810000|2022-03-25 11:46:50|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|0
1648208820000|2022-03-25 11:47:00|1162.6|1162.2|1162.4|1162.2|1162.6|1162.2|1162.4|1162.2|0
1648208840000|2022-03-25 11:47:20|1162.6|1162.4|1162.6|1162.4|1162.6|1162.4|1162.6|1162.2|173
1648208850000|2022-03-25 11:47:30|1162.8||1162.8||1162.8||1162.8||285
1648208870000|2022-03-25 11:47:50|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.6|774
1648208880000|2022-03-25 11:48:00|1163||1163||1163.2||1163||0
1648208890000|2022-03-25 11:48:10|1163.2||1163||1163.2||1163||0
1648208910000|2022-03-25 11:48:30|1163.2||1163.2||1163.2||1163||38
1648208920000|2022-03-25 11:48:40|1163||1163.2||1163.2||1163||1194
1648208940000|2022-03-25 11:49:00|1163||1163.2||1163.2||1163||448
1648208950000|2022-03-25 11:49:10|1163|1162.6|1162.8|1162.6|1163|1162.8|1162.8|1162.4|6723
1648208960000|2022-03-25 11:49:20|1163|1162.8|1163|1162.8|1163|1162.8|1163|1162.8|237
1648208970000|2022-03-25 11:49:30|1163.2|1163|1163.2|1163|1163.2|1163|1163.2|1163|590
1648208980000|2022-03-25 11:49:40|1163.4|1163.2|1163.8|1163.4|1163.8|1163.4|1163.4|1163.2|2340
1648208990000|2022-03-25 11:49:50|1163.6||1163.6||1163.8||1163.6||0
1648209000000|2022-03-25 11:50:00|1163.8||1163.6||1163.8||1163.6||0
1648209010000|2022-03-25 11:50:10|1163.4|1163.2|1163.6|1163.2|1163.8|1163.4|1163.4|1163.2|3391
1648209040000|2022-03-25 11:50:40|1163.4||1163.6||1163.6||1163.4||0
1648209050000|2022-03-25 11:50:50|1163.4|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|0
1648209060000|2022-03-25 11:51:00||1163.4||1163.2||1163.4||1163.2|0
1648209070000|2022-03-25 11:51:10|1163.8|1163.6|1163.4|1163.2|1163.8|1163.6|1163.4|1163.2|5900
1648209080000|2022-03-25 11:51:20|1163.6|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|0
1648209090000|2022-03-25 11:51:30|1163.4|1163|1163|1162.6|1163.6|1163.2|1163|1162.6|7199
1648209100000|2022-03-25 11:51:40|1162.8||1163||1163||1162.8||0
1648209110000|2022-03-25 11:51:50|1162.8|1162.8|1162.8|1162.6|1163|1162.8|1162.8|1162.6|0
1648209120000|2022-03-25 11:52:00|1163|1162.4|1163|1162.8|1163|1162.8|1162.6|1162.4|2248
1648209130000|2022-03-25 11:52:10||1162.6||1162.6||1162.6||1162.6|0
1648209160000|2022-03-25 11:52:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|0
1648209170000|2022-03-25 11:52:50|1163|1162.6|1162.8|1162.4|1163|1162.8|1162.8|1162.4|1432
1648209190000|2022-03-25 11:53:10|1163|1162.6|1163.4|1163|1163.4|1163|1162.8|1162.4|1165
1648209200000|2022-03-25 11:53:20|1163.6|1163.2|1163.4|1163|1163.6|1163.4|1163.2|1163|4123
1648209210000|2022-03-25 11:53:30|1163.2|1162.8|1163.2|1163|1163.4|1163|1163.2|1162.8|669
1648209220000|2022-03-25 11:53:40|1163|1162.8|1163.2|1162.8|1163.2|1162.8|1162.8|1162.6|5688
1648209230000|2022-03-25 11:53:50|1163.4|1163|1163.2|1162.8|1163.4|1163|1163|1162.6|5607
1648209240000|2022-03-25 11:54:00|1163|1162.6|1162.6|1162.4|1163.2|1162.6|1162.6|1162.4|1858
1648209250000|2022-03-25 11:54:10|1162.8|1162.6|1163|1162.6|1163|1162.8|1162.6|1162.4|2144
1648209260000|2022-03-25 11:54:20|1162.8|1162.4|1163.4|1163|1163.4|1163|1162.6|1162.4|1648
1648209270000|2022-03-25 11:54:30|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163.2|1162.8|8458
1648209280000|2022-03-25 11:54:40|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1163|385
1648209290000|2022-03-25 11:54:50|1163.2|1162.8|1163.4|1163|1163.4|1163|1163|1162.6|1251
1648209300000|2022-03-25 11:55:00|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.8|1875
1648209310000|2022-03-25 11:55:10|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1163|130
1648209320000|2022-03-25 11:55:20|1163.4|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|808
1648209330000|2022-03-25 11:55:30|1163.4|1163|1163.4|1163|1163.4|1163|1163|1162.8|3115
1648209340000|2022-03-25 11:55:40|1163.2|1162.8|1163.6|1163.2|1163.6|1163.4|1163.2|1162.8|8826
1648209350000|2022-03-25 11:55:50|1163.4||1163.6||1163.6||1163.4||0
1648209360000|2022-03-25 11:56:00||1163.4||1163.4||1163.4||1163.2|2214
1648209380000|2022-03-25 11:56:20|||||||||370
1648209390000|2022-03-25 11:56:30|1163.4|1163.2|1163.6|1163.2|1163.6|1163.2|1163.2|1163|4907
1648209400000|2022-03-25 11:56:40||1163.4||1163.2||1163.4||1163.2|740
1648209410000|2022-03-25 11:56:50|1163.4||1163.4||1163.4||1163.4||0
1648209420000|2022-03-25 11:57:00|1163.2|1163|1163.6|1163.4|1163.6|1163.4|1163.2|1162.8|2095
1648209440000|2022-03-25 11:57:20|1163.8|1163.6|1164.2|1163.8|1164.2|1164|1163.8|1163.6|4299
1648209450000|2022-03-25 11:57:30|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.6|1163.4|1510
1648209460000|2022-03-25 11:57:40||1163.6||1163.4||1163.6||1163.4|0
1648209470000|2022-03-25 11:57:50|1163.6|1163.6|1163.8|1163.6|1164|1163.8|1163.6|1163.6|171
1648209480000|2022-03-25 11:58:00|1164||1164||1164||1164||0
1648209490000|2022-03-25 11:58:10|1164.2|1163.8|1164.2|1163.8|1164.4|1164|1164|1163.8|4
1648209500000|2022-03-25 11:58:20|1164|1164|1164|1163.8|1164.2|1164|1164|1163.8|2984
1648209510000|2022-03-25 11:58:30|1164.2||1164.2||1164.2||1164.2||0
1648209520000|2022-03-25 11:58:40|1164.4|1164|1164|1163.8|1164.4|1164|1163.8|1163.6|13009
1648209530000|2022-03-25 11:58:50|1163.8|1163.6|1163.8|1163.4|1163.8|1163.6|1163.6|1163.4|1094
1648209540000|2022-03-25 11:59:00|1164|1163.6|1163.6|1163.2|1164|1163.6|1163.6|1163.2|2274
1648209550000|2022-03-25 11:59:10|1163.8|1163.4|1164|1163.8|1164|1163.8|1163.8|1163.4|371
1648209570000|2022-03-25 11:59:30|1163.8|1163.6|1164|1163.6|1164|1163.6|1163.8|1163.4|1852
1648209580000|2022-03-25 11:59:40||1163.8||1163.8||1163.8||1163.8|0
1648209590000|2022-03-25 11:59:50||1163.6||1163.6||1163.6||1163.6|0
1648209720000|2022-03-25 12:02:00|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|4
1648209730000|2022-03-25 12:02:10|1163.2|1162.8|1163|1162.8|1163.2|1162.8|1163|1162.6|5193
1648209740000|2022-03-25 12:02:20|1162.8|1162.6|1162.8|1162.4|1163|1162.6|1162.4|1162|1816
1648209750000|2022-03-25 12:02:30|1163|1162.6|1163|1162.6|1163.2|1163|1162.6|1162.2|3608
1648209770000|2022-03-25 12:02:50|1163.2|1162.8|1163.2|1163|1163.4|1163|1163.2|1162.8|0
1648209780000|2022-03-25 12:03:00|1163|1162.8|1163.2|1162.8|1163.2|1162.8|1163|1162.6|1090
1648209790000|2022-03-25 12:03:10||1163||1162.8||1163||1162.8|0
1648209800000|2022-03-25 12:03:20||1163||1162.8||1163||1162.8|0
1648209810000|2022-03-25 12:03:30||1163||1163||1163||1163|0
1648209820000|2022-03-25 12:03:40|1163|1162.8|1163|1162.6|1163|1162.8|1163|1162.6|755
1648209830000|2022-03-25 12:03:50|1162.8|1162.4|1163.2|1163|1163.2|1163|1162.8|1162.4|0
1648209840000|2022-03-25 12:04:00|1163.4|1163.2|1163.8|1163.4|1163.8|1163.6|1163.4|1163|1855
1648209850000|2022-03-25 12:04:10||1163.6||1163.6||1163.6||1163.6|0
1648209880000|2022-03-25 12:04:40|1163.6|1163.4|1163.8|1163.4|1163.8|1163.6|1163.6|1163.2|5842
1648209890000|2022-03-25 12:04:50|1163.6|1163.2|1163.6|1163.2|1163.6|1163.4|1163.4|1163|1144
1648209900000|2022-03-25 12:05:00|1163.8|1163.4|1164|1163.6|1164.2|1163.8|1163.6|1163.2|386
1648209910000|2022-03-25 12:05:10|1164.2|1163.8|1163.8|1163.4|1164.2|1163.8|1163.8|1163.4|723
1648209920000|2022-03-25 12:05:20|1164|1163.6|1164.2|1163.8|1164.4|1164|1163.8|1163.6|453
1648209930000|2022-03-25 12:05:30|1164|1163.6|1164.6|1164.2|1164.6|1164.2|1164|1163.6|2855
1648209940000|2022-03-25 12:05:40|1164.4|1164|1163.8|1163.4|1164.4|1164|1163.8|1163.4|762
1648209950000|2022-03-25 12:05:50|1163.6|1163.2|1163|1162.8|1163.6|1163.2|1162.8|1162.6|1039
1648209960000|2022-03-25 12:06:00|1162.8|1162.6|1162.4|1162|1162.8|1162.6|1162.4|1162|474
1648209970000|2022-03-25 12:06:10|1162.2|1161.8|1162.4|1162.2|1162.6|1162.2|1162.2|1161.8|1018
1648209980000|2022-03-25 12:06:20|1162.6|1162.4|1163|1162.6|1163|1162.6|1162.6|1162.4|2533
1648209990000|2022-03-25 12:06:30|1162.8|1162.4|1162.8|1162.4|1163.2|1163|1162.8|1162.4|35680
1648210000000|2022-03-25 12:06:40|1162.6|1162.6|1162.8|1162.6|1162.8|1162.6|1162.6|1162.4|0
1648210010000|2022-03-25 12:06:50|1163|1162.8|1163|1162.8|1163.2|1162.8|1163|1162.8|1115
1648210030000|2022-03-25 12:07:10|1162.8|1162.6|1163|1162.8|1163|1162.8|1162.8|1162.4|2514
1648210040000|2022-03-25 12:07:20|1163.2|1163|1163.4|1163.2|1163.4|1163.2|1163.2|1163|1101
1648210050000|2022-03-25 12:07:30|1163.6|1163|1163.4|1163|1163.6|1163|1163.4|1163|2920
1648210080000|2022-03-25 12:08:00|1163.2||1163.4||1163.4||1163.2||0
1648210090000|2022-03-25 12:08:10|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|599
1648210100000|2022-03-25 12:08:20|1164|1163.6|1163.6|1163.2|1164.4|1164.2|1163.4|1163.2|12376
1648210110000|2022-03-25 12:08:30|1163.8|1163.4|1163.2|1162.8|1163.8|1163.4|1163.2|1162.8|2583
1648210120000|2022-03-25 12:08:40||1163||1162.8||1163||1162.8|0
1648210130000|2022-03-25 12:08:50|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|0
1648210140000|2022-03-25 12:09:00|1163.2|1162.8|1162.8|1162.4|1163.2|1162.8|1162.4|1162.2|2996
1648210150000|2022-03-25 12:09:10|1162.6|1162.2|1162.6|1162.2|1162.8|1162.2|1162.4|1162|1101
1648210160000|2022-03-25 12:09:20|1162.4|1162|1162.4|1162.2|1162.4|1162.2|1162.4|1162|721
1648210170000|2022-03-25 12:09:30|1162.6|1162.4|1163|1162.6|1163|1162.6|1162.6|1162.4|648
1648210180000|2022-03-25 12:09:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|0
1648210190000|2022-03-25 12:09:50|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.6|753
1648210200000|2022-03-25 12:10:00|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.6|814
1648210210000|2022-03-25 12:10:10|1163|1163|1163.2|1162.8|1163.2|1163|1163|1162.8|12
1648210220000|2022-03-25 12:10:20|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1162.8|584
1648210230000|2022-03-25 12:10:30||1163.4||1163.4||1163.4||1163.2|719
1648210240000|2022-03-25 12:10:40|1163.4|1163.2|1163.4|1163|1163.4|1163.2|1163|1162.8|2963
1648210250000|2022-03-25 12:10:50|1163.6|1163.2|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|800
1648210260000|2022-03-25 12:11:00|1163.4|1163|1163.4|1163|1163.6|1163.2|1163.4|1163|0
1648210270000|2022-03-25 12:11:10|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|479
1648210280000|2022-03-25 12:11:20|1163|1162.6|1163|1162.6|1163.2|1162.6|1162.8|1162.6|923
1648210290000|2022-03-25 12:11:30|1162.8||1162.8||1162.8||1162.8||0
1648210300000|2022-03-25 12:11:40|1162.6|1162.4|1162.8|1162.4|1162.8|1162.6|1162.4|1162|5912
1648210310000|2022-03-25 12:11:50|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|0
1648210320000|2022-03-25 12:12:00|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.4|0
1648210330000|2022-03-25 12:12:10|1162.8|1162.4|1162.8|1162.6|1163|1162.6|1162.8|1162.4|0
1648210340000|2022-03-25 12:12:20|1163|1162.4|1163|1162.6|1163|1162.6|1163|1162.4|51
1648210350000|2022-03-25 12:12:30|1162.8|1162.4|1162.8|1162.6|1162.8|1162.6|1162.8|1162.4|0
1648210360000|2022-03-25 12:12:40|1163|1162.4|1163|1162.6|1163|1162.6|1163|1162.4|9
1648210370000|2022-03-25 12:12:50|1162.8|1162.8|1163|1162.6|1163|1162.8|1162.8|1162.6|1114
1648210380000|2022-03-25 12:13:00|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1471
1648210390000|2022-03-25 12:13:10|1163|1162.6|1163|1162.6|1163|1162.8|1163|1162.6|0
1648210400000|2022-03-25 12:13:20|1163.2|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|684
1648210420000|2022-03-25 12:13:40||1163.2||1163.2||1163.2||1163|0
1648210430000|2022-03-25 12:13:50|1163.6||1163.6||1163.6||1163.4||108
1648210440000|2022-03-25 12:14:00|1163.4||1163.4||1163.4||1163.4||0
1648210450000|2022-03-25 12:14:10|||||||||78
1648210460000|2022-03-25 12:14:20|1163.6|1163.4|1164.2|1163.8|1164.2|1163.8|1163.4|1163.4|1304
1648210470000|2022-03-25 12:14:30|1164|1163.6|1164.4|1164|1164.4|1164|1163.8|1163.4|1645
1648210480000|2022-03-25 12:14:40|1164.6|1164.2|1164|1163.8|1164.8|1164.4|1164|1163.6|3263
1648210490000|2022-03-25 12:14:50|1164.2|1164|1164.4|1164|1164.4|1164|1164.2|1164|2001
1648210500000|2022-03-25 12:15:00|1164.2|1164.2|1164.4|1164|1164.4|1164.2|1164|1163.6|2600
1648210510000|2022-03-25 12:15:10|1164.2|1163.8|1164.2|1163.8|1164.2|1164|1164.2|1163.8|0
1648210520000|2022-03-25 12:15:20|1164.4|1164|1164.4|1164|1164.6|1164.2|1164.2|1164|360
1648210540000|2022-03-25 12:15:40|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|0
1648210550000|2022-03-25 12:15:50|1164.2|1164.2|1164.4|1164|1164.6|1164.2|1164.2|1164|384
1648210560000|2022-03-25 12:16:00|1164.2||1164.4||1164.4||1164.2||0
1648210570000|2022-03-25 12:16:10|1164.2|1163.8|1163.8|1163.4|1164.2|1163.8|1163.8|1163.4|1707
1648210580000|2022-03-25 12:16:20|1164|1163.6|1163.6|1163.2|1164|1163.6|1163.4|1163|496
1648210590000|2022-03-25 12:16:30|1163.4||1163.4||1163.6||1163.4||0
1648210600000|2022-03-25 12:16:40|1163.6|1163.4|1163.4|1163.2|1163.6|1163.4|1163.4|1163.2|324
1648210610000|2022-03-25 12:16:50|1163.6|1163|1163.2|1162.8|1163.6|1163|1163|1162.6|1712
1648210620000|2022-03-25 12:17:00|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|0
1648210630000|2022-03-25 12:17:10||1162.8||1162.6||1162.8||1162.6|0
1648210640000|2022-03-25 12:17:20||1162.8||1162.8||1162.8||1162.8|0
1648210650000|2022-03-25 12:17:30|1163.2|1163|1163.4|1163|1163.4|1163.2|1163.2|1163|464
1648210660000|2022-03-25 12:17:40|1163.6|1163.4|1164|1163.6|1164|1163.6|1163.6|1163.4|2941
1648210670000|2022-03-25 12:17:50|1163.8|1163.4|1163.8|1163.6|1163.8|1163.6|1163.6|1163.4|0
1648210680000|2022-03-25 12:18:00|1163.6|1163.4|1163.8|1163.4|1163.8|1163.6|1163.2|1163|10882
1648210690000|2022-03-25 12:18:10||1163.6||1163.4||1163.6||1163.4|500
1648210700000|2022-03-25 12:18:20||1163.6||1163.6||1163.6||1163.6|0
1648210710000|2022-03-25 12:18:30|1164|1163.8|1164|1163.8|1164.2|1163.8|1163.8|1163.6|862
1648210720000|2022-03-25 12:18:40|1164.2|1163.6|1164|1163.6|1164.2|1163.6|1163.8|1163.6|2462
1648210730000|2022-03-25 12:18:50|1163.8|1163.4|1163.8|1163.4|1163.8|1163.6|1163.6|1163.4|1211
1648210740000|2022-03-25 12:19:00|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.4|1163|711
1648210750000|2022-03-25 12:19:10|1163.6|1163.2|1164|1163.6|1164|1163.6|1163.6|1163.2|339
1648210760000|2022-03-25 12:19:20|1164.2|1163.8|1164|1163.8|1164.2|1163.8|1164|1163.8|0
1648210770000|2022-03-25 12:19:30|1164.2|1164|1164.4|1164|1164.4|1164|1164.2|1163.8|1190
1648210780000|2022-03-25 12:19:40|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|0
1648210790000|2022-03-25 12:19:50|1164.4|1164.4|1164.4|1164|1164.8|1164.4|1164.4|1164|1523
1648210800000|2022-03-25 12:20:00|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.4|1164|11
1648210820000|2022-03-25 12:20:20|1164.6|1164.2|1164.8|1164.6|1164.8|1164.6|1164.2|1163.8|21416
1648210830000|2022-03-25 12:20:30|1164.6|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|5212
1648210840000|2022-03-25 12:20:40|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|352
1648210850000|2022-03-25 12:20:50|1164.4|1164|1164.4|1164|1164.4|1164|1164.4|1164|514
1648210860000|2022-03-25 12:21:00|1164.2|1163.8|1164.2|1164|1164.4|1164|1164|1163.8|2007
1648210870000|2022-03-25 12:21:10||1163.8||1163.8||1163.8||1163.8|1840
1648210880000|2022-03-25 12:21:20|1164|1164|1164.6|1164.4|1164.6|1164.4|1164|1163.8|2002
1648210890000|2022-03-25 12:21:30|1164.4|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164.2|2749
1648210900000|2022-03-25 12:21:40|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.4|1164|1096
1648210910000|2022-03-25 12:21:50|1164.2|1163.8|1164.4|1164.2|1164.4|1164.2|1164.2|1163.8|0
1648210920000|2022-03-25 12:22:00|1164.6|1164|1164.4|1164|1164.6|1164.2|1164.4|1164|41
1648210930000|2022-03-25 12:22:10|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.4|1164|0
1648210940000|2022-03-25 12:22:20|1164.2|1164.2|1164.4|1164.2|1164.6|1164.2|1164.2|1164|386
1648210950000|2022-03-25 12:22:30|1164.2|1164|1164.4|1164.2|1164.4|1164.2|1164.2|1164|0
1648210960000|2022-03-25 12:22:40|1164.6|1164.4|1164.6|1164.2|1164.6|1164.4|1164.6|1164.2|6
1648210970000|2022-03-25 12:22:50|1164.8|1164.4|1164.6|1164.4|1164.8|1164.4|1164.6|1164.2|458
1648210980000|2022-03-25 12:23:00|1164.4|1164.2|1164.4|1164|1164.6|1164.2|1164.4|1164|528
1648210990000|2022-03-25 12:23:10|1164.2|1163.8|1164|1163.8|1164.2|1164|1164|1163.8|2151
1648211000000|2022-03-25 12:23:20|1163.8|1163.6|1164|1163.6|1164|1163.6|1163.8|1163.6|0
1648211010000|2022-03-25 12:23:30|1163.8||1164||1164||1163.8||0
1648211020000|2022-03-25 12:23:40|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|407
1648211030000|2022-03-25 12:23:50|1164.2||1164.4||1164.4||1164.2||0
1648211040000|2022-03-25 12:24:00|1164.2|1163.8|1164.8|1164.4|1164.8|1164.4|1164|1163.6|5061
1648211050000|2022-03-25 12:24:10|1164.6|1164.2|1164.2|1163.8|1164.6|1164.2|1164|1163.8|1625
1648211060000|2022-03-25 12:24:20|1164||1164.2||1164.2||1164||0
1648211070000|2022-03-25 12:24:30|1164|1164|1164.2|1164|1164.4|1164|1164|1164|0
1648211080000|2022-03-25 12:24:40|1164.4|1164.2|1164.4|1164.2|1164.6|1164.2|1164.4|1164|0
1648211090000|2022-03-25 12:24:50|1164.6|1164.4|1164.8|1164.4|1164.8|1164.6|1164.4|1164.4|471
1648211100000|2022-03-25 12:25:00|1164.6|1164.2|1164.6|1164.4|1164.8|1164.4|1164.4|1164.2|381
1648211110000|2022-03-25 12:25:10|1164.4|1164.2|1164.6|1164.4|1164.6|1164.4|1164.4|1164.2|0
1648211120000|2022-03-25 12:25:20|1164.8|1164.2|1164.2|1163.8|1164.8|1164.2|1164|1163.8|744
1648211130000|2022-03-25 12:25:30|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1163.8|1163.4|454
1648211140000|2022-03-25 12:25:40|1164|1164|1164.2|1164|1164.2|1164|1164|1164|0
1648211160000|2022-03-25 12:26:00|1164.4|1164.2|1164.6|1164.4|1164.8|1164.4|1164.4|1164.2|2237
1648211170000|2022-03-25 12:26:10|1164.8|1164.6|1164.8|1164.6|1164.8|1164.6|1164.8|1164.4|241
1648211180000|2022-03-25 12:26:20|1165|1164.8|1165|1164.8|1165|1164.8|1165|1164.8|525
1648211190000|2022-03-25 12:26:30|1165.2|1165|1165.2|1164.8|1165.2|1165|1165|1164.8|3140
1648211200000|2022-03-25 12:26:40|1165.4|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|1711
1648211210000|2022-03-25 12:26:50||1165||1165||1165||1165|0
1648211220000|2022-03-25 12:27:00|1165.4|1165.2|1165.4|1165.2|1165.6|1165.4|1165.4|1165.2|381
1648211230000|2022-03-25 12:27:10|1165.6|1165.4|1165.6|1165.2|1165.6|1165.4|1165.6|1165.2|0
1648211250000|2022-03-25 12:27:30||1165.4||1165.4||1165.4||1165.4|0
1648211270000|2022-03-25 12:27:50|1165.4|1165.2|1166|1165.6|1166|1165.8|1165.4|1165.2|3390
1648211300000|2022-03-25 12:28:20||1165.8||1165.8||1165.8||1165.8|0
1648211310000|2022-03-25 12:28:30|1165.8|1165.6|1165.6|1165.2|1165.8|1165.6|1165.2|1164.8|6231
1648211340000|2022-03-25 12:29:00|1165.8|1165.4|1166.2|1165.8|1166.2|1165.8|1165.8|1165.4|5876
1648211350000|2022-03-25 12:29:10|1166|1165.6|1166|1165.6|1166.2|1165.6|1165.8|1165.6|1500
1648211370000|2022-03-25 12:29:30|1165.8|1165.4|1165.6|1165.2|1166|1165.4|1165.6|1165.2|2199
1648211380000|2022-03-25 12:29:40|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.4|1165.2|1034
1648211390000|2022-03-25 12:29:50|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|1369
1648211400000|2022-03-25 12:30:00|1165.2|1164.8|1164.8|1164.4|1165.2|1164.8|1164.8|1164.4|1103
1648211410000|2022-03-25 12:30:10|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1165|1164.6|851
1648211420000|2022-03-25 12:30:20|1165.4|1165|1165.4|1165|1165.4|1165.2|1165.4|1165|0
1648211440000|2022-03-25 12:30:40|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|0
1648211450000|2022-03-25 12:30:50||1165.2||1165||1165.2||1165|0
1648211460000|2022-03-25 12:31:00|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|2222
1648211470000|2022-03-25 12:31:10||1165||1165||1165||1165|0
1648211480000|2022-03-25 12:31:20|1165|1164.8|1165.4|1165|1165.4|1165|1165|1164.6|2025
1648211490000|2022-03-25 12:31:30|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.6|0
1648211500000|2022-03-25 12:31:40|1165.4|1165|1165.2|1164.8|1165.4|1165.2|1165|1164.8|2918
1648211510000|2022-03-25 12:31:50|1165.4|1165|1165.2|1165|1165.4|1165|1165.2|1165|301
1648211520000|2022-03-25 12:32:00|1165.4|1164.8|1165.2|1164.8|1165.4|1165|1165.2|1164.8|2932
1648211530000|2022-03-25 12:32:10|1165|1164.6|1164.8|1164.4|1165|1164.8|1164.8|1164.4|369
1648211540000|2022-03-25 12:32:20|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1165|1164.6|0
1648211550000|2022-03-25 12:32:30||1165||1164.8||1165||1164.8|1160
1648211560000|2022-03-25 12:32:40|1165.4|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|0
1648211570000|2022-03-25 12:32:50|1165.4|1165|1165.4|1165|1165.4|1165|1165.2|1165|4706
1648211580000|2022-03-25 12:33:00|1165.2|1164.8|1165.4|1165.2|1165.4|1165.2|1165.2|1164.8|0
1648211600000|2022-03-25 12:33:20|1165.2|1165|1165.4|1165|1165.4|1165|1165.2|1164.8|2907
1648211610000|2022-03-25 12:33:30|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|1442
1648211620000|2022-03-25 12:33:40|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.6|1165.2|2666
1648211640000|2022-03-25 12:34:00|1165.4|1165|1165.2|1164.8|1165.4|1165.2|1165.2|1164.8|357
1648211650000|2022-03-25 12:34:10||1165||1164.8||1165||1164.8|0
1648211660000|2022-03-25 12:34:20|1165.4|1165|1165.2|1164.8|1165.6|1165.2|1165|1164.8|4051
1648211680000|2022-03-25 12:34:40|1165.4|1165|1165|1164.8|1165.4|1165|1165|1164.8|1922
1648211690000|2022-03-25 12:34:50|1165.2|1164.6|1164|1163.8|1165.2|1164.6|1164|1163.6|10221
1648211700000|2022-03-25 12:35:00||1163.6||1163.6||1163.6||1163.6|0
1648211710000|2022-03-25 12:35:10|1163.8|1163.8|1164|1163.6|1164|1163.8|1163.8|1163.6|5600
1648211720000|2022-03-25 12:35:20|1163.6|1163.4|1164|1163.8|1164|1163.8|1163.6|1163.4|8864
1648211730000|2022-03-25 12:35:30|1163.6|1163.4|1163.8|1163.4|1164|1163.6|1163.6|1163.4|6193
1648211740000|2022-03-25 12:35:40||1163.6||1163.6||1163.6||1163.6|0
1648211750000|2022-03-25 12:35:50|1164|1163.8|1164.4|1164|1164.4|1164.2|1164|1163.8|2919
1648211760000|2022-03-25 12:36:00|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|479
1648211770000|2022-03-25 12:36:10|1163.8|1163.4|1163.4|1163|1163.8|1163.6|1163.4|1163|733
1648211780000|2022-03-25 12:36:20||1163.2||1163||1163.2||1163|0
1648211790000|2022-03-25 12:36:30|1163.6|1163.2|1163.8|1163.6|1163.8|1163.6|1163.6|1163|4319
1648211800000|2022-03-25 12:36:40|1164|1163.4|1164|1163.6|1164|1163.6|1164|1163.4|1223
1648211810000|2022-03-25 12:36:50||1163.8||1163.8||1163.8||1163.8|0
1648211820000|2022-03-25 12:37:00|1163.8|1163.6|1163.8|1163.4|1164.4|1164|1163.8|1163.4|9399
1648211830000|2022-03-25 12:37:10|1163.6|1163.2|1163|1162.6|1163.8|1163.4|1162.8|1162.6|7002
1648211840000|2022-03-25 12:37:20|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|0
1648211850000|2022-03-25 12:37:30|1162.6|1162.2|1163|1162.6|1163|1162.6|1162.4|1162|1251
1648211860000|2022-03-25 12:37:40|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.4|1162.2|3078
1648211870000|2022-03-25 12:37:50|1162.4|1162|1162.4|1162|1162.6|1162.2|1162|1161.8|2303
1648211880000|2022-03-25 12:38:00|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|629
1648211890000|2022-03-25 12:38:10|1162.6|1162.2|1162.6|1162.2|1162.8|1162.6|1162.6|1162.2|1866
1648211900000|2022-03-25 12:38:20|1162.4|1162|1162|1161.6|1162.4|1162|1162|1161.6|15806
1648211910000|2022-03-25 12:38:30|1161.8|1161.4|1161.6|1161.2|1161.8|1161.6|1161.6|1161.2|735
1648211920000|2022-03-25 12:38:40|1161.4|1161.4|1161.6|1161.2|1161.6|1161.4|1161.4|1161|1790
1648211930000|2022-03-25 12:38:50|1161.4|1161|1161.4|1161|1161.4|1161.2|1161.2|1160.8|5170
1648211940000|2022-03-25 12:39:00|1161.2||1161.2||1161.2||1161.2||466
1648211950000|2022-03-25 12:39:10|1160.8|1160.8|1161|1160.8|1161|1160.8|1160.8|1160.6|5002
1648211960000|2022-03-25 12:39:20|1161.2|1161|1161.2|1160.8|1161.4|1161|1161|1160.6|9056
1648211970000|2022-03-25 12:39:30|1161|1160.6|1160.4|1160.2|1161.2|1160.8|1160.4|1160|14239
1648211980000|2022-03-25 12:39:40|1160.2|1160|1160.8|1160.6|1160.8|1160.6|1160.2|1160|18388
1648211990000|2022-03-25 12:39:50|1161||1161||1161||1161||400
1648212000000|2022-03-25 12:40:00|1160.8|1160.8|1160.8|1160.4|1161|1160.8|1160.8|1160.2|2411
1648212010000|2022-03-25 12:40:10|1160.6||1160.6||1160.8||1160.6||0
1648212020000|2022-03-25 12:40:20|1160.8|1160.6|1161.8|1161.2|1161.8|1161.2|1160.8|1160.6|3013
1648212030000|2022-03-25 12:40:30|1161.6|1161|1161.4|1161|1161.6|1161|1161.4|1161|1912
1648212040000|2022-03-25 12:40:40|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|0
1648212050000|2022-03-25 12:40:50|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.8|1161.4|2477
1648212080000|2022-03-25 12:41:20|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|4105
1648212090000|2022-03-25 12:41:30|1161.8|1161.4|1162.2|1161.8|1162.2|1161.8|1161.8|1161.4|3224
1648212100000|2022-03-25 12:41:40|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1162|1161.6|2594
1648212110000|2022-03-25 12:41:50|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|0
1648212130000|2022-03-25 12:42:10|1162.2|1161.8|1162.8|1162.4|1163|1162.6|1162.2|1161.8|3364
1648212140000|2022-03-25 12:42:20|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|0
1648212150000|2022-03-25 12:42:30|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|0
1648212160000|2022-03-25 12:42:40|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|0
1648212170000|2022-03-25 12:42:50||1162.4||1162.4||1162.4||1162.4|0
1648212180000|2022-03-25 12:43:00|1162.8|1162.2|1162.8|1162.4|1162.8|1162.4|1162.8|1162.2|445
1648212190000|2022-03-25 12:43:10|1162.6|1162.2|1162.4|1162.2|1162.6|1162.2|1162.4|1162.2|0
1648212200000|2022-03-25 12:43:20|1162.6|1162.4|1163|1162.6|1163|1162.6|1162.6|1162.4|1348
1648212230000|2022-03-25 12:43:50|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|1839
1648212240000|2022-03-25 12:44:00|1162.6|1162.2|1162.2|1161.8|1162.6|1162.2|1162|1161.6|2988
1648212250000|2022-03-25 12:44:10|1162|1161.6|1161.8|1161.4|1162.2|1161.8|1161.8|1161.4|0
1648212260000|2022-03-25 12:44:20|1162|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.4|1147
1648212270000|2022-03-25 12:44:30|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|118
1648212290000|2022-03-25 12:44:50|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.2|1160.8|2161
1648212300000|2022-03-25 12:45:00|1161.8|1161.4|1161.4|1161|1162.2|1161.8|1161.2|1161|8538
1648212330000|2022-03-25 12:45:30|1161.2|1161.2|1161.2|1160.8|1161.2|1161.2|1161.2|1160.8|1141
1648212340000|2022-03-25 12:45:40|1161|1160.6|1161.4|1161|1161.4|1161.2|1161|1160.6|965
1648212350000|2022-03-25 12:45:50|||||||||1000
1648212370000|2022-03-25 12:46:10|1161.2|1161.2|1161.4|1161.2|1161.4|1161.2|1161.2|1161|1895
1648212380000|2022-03-25 12:46:20|1161.6|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161.4|302
1648212400000|2022-03-25 12:46:40|1161.6||1161.6||1161.6||1161.6||0
1648212410000|2022-03-25 12:46:50|1161.4|1161.2|1161.4|1161.2|1161.4|1161.2|1161.4|1161.2|2425
1648212420000|2022-03-25 12:47:00|1161.6|1161.4|1161.8|1161.6|1161.8|1161.6|1161.4|1161.2|426
1648212440000|2022-03-25 12:47:20|1162|1161.8|1162.4|1162|1162.4|1162|1162|1161.8|1772
1648212450000|2022-03-25 12:47:30|1162.2||1162.2||1162.2||1162.2||0
1648212460000|2022-03-25 12:47:40|1162|1161.8|1162.2|1161.8|1162.2|1161.8|1162|1161.6|2800
1648212470000|2022-03-25 12:47:50|1162||1162||1162||1162||213
1648212480000|2022-03-25 12:48:00|1162.2|1162|1162.2|1161.8|1162.2|1162|1162.2|1161.8|5787
1648212490000|2022-03-25 12:48:10|1162.4|1162|1162.2|1162|1162.4|1162|1162.2|1162|420
1648212500000|2022-03-25 12:48:20|1162.4|1162.2|1162|1161.6|1162.4|1162.2|1161.6|1161.2|12615
1648212510000|2022-03-25 12:48:30|1162.2|1161.8|1161.2|1160.8|1162.4|1162|1161.2|1160.8|10633
1648212520000|2022-03-25 12:48:40|1161|1160.6|1161.6|1161.2|1161.8|1161.4|1161|1160.6|4016
1648212530000|2022-03-25 12:48:50|1161.8|1161.4|1161.6|1161.4|1161.8|1161.4|1161.6|1161.2|1977
1648212540000|2022-03-25 12:49:00|1161.8|1161.2|1161.4|1161.2|1161.8|1161.4|1161.2|1161|5564
1648212550000|2022-03-25 12:49:10|1161.2|1161|1161.2|1161|1161.2|1161|1161.2|1160.8|0
1648212560000|2022-03-25 12:49:20|1161.4|1160.8|1161|1160.6|1161.4|1161.2|1160.8|1160.6|1625
1648212570000|2022-03-25 12:49:30|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1161|1160.6|581
1648212580000|2022-03-25 12:49:40||1160.8||1160.8||1160.8||1160.6|0
1648212590000|2022-03-25 12:49:50||1160.6||1160.6||1160.6||1160.6|634
1648212600000|2022-03-25 12:50:00|1161.2|1160.8|1161.6|1161.4|1161.6|1161.4|1161.2|1160.8|403
1648212610000|2022-03-25 12:50:10|1161.8|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.6|0
1648212620000|2022-03-25 12:50:20|1162.2|1161.8|1162.2|1162|1162.4|1162|1162.2|1161.8|1094
1648212630000|2022-03-25 12:50:30|1162|1161.8|1162|1161.6|1162.2|1162|1162|1161.6|6824
1648212640000|2022-03-25 12:50:40|1161.8|1161.4|1161.6|1161.4|1161.8|1161.6|1161.6|1161.2|7894
1648212650000|2022-03-25 12:50:50||1161.2||1161.2||1161.4||1161.2|383
1648212660000|2022-03-25 12:51:00||1161.4||1161.2||1161.4||1161.2|882
1648212670000|2022-03-25 12:51:10||1161.4||1161.4||1161.4||1161.4|0
1648212680000|2022-03-25 12:51:20|1161.8|1161.6|1162.8|1162.6|1162.8|1162.6|1161.8|1161.6|9995
1648212690000|2022-03-25 12:51:30|1163|1162.4|1162.6|1162.4|1163|1162.4|1162.4|1162.2|12077
1648212700000|2022-03-25 12:51:40|1162.4|1162.2|1163.2|1162.8|1163.2|1163|1162.4|1162.2|6530
1648212710000|2022-03-25 12:51:50|1163.4|1163|1163.6|1163.4|1163.6|1163.4|1163.4|1163|389
1648212720000|2022-03-25 12:52:00|1163.4|1163.2|1164|1163.8|1164|1163.8|1163.4|1163.2|6537
1648212740000|2022-03-25 12:52:20|1164.2|1164|1164.2|1164|1164.2|1164|1164.2|1163.8|745
1648212750000|2022-03-25 12:52:30|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.2|1164.2|245
1648212760000|2022-03-25 12:52:40|1164.4|1164.4|1164.6|1164.4|1164.6|1164.4|1164.4|1164.2|1047
1648212770000|2022-03-25 12:52:50|1164.8|1164.6|1164.8|1164.6|1164.8|1164.6|1164.6|1164.4|300
1648212790000|2022-03-25 12:53:10|1165|1164.8|1165.2|1164.8|1165.4|1165|1165|1164.8|4541
1648212800000|2022-03-25 12:53:20|1165.4|1165|1165.2|1165|1165.4|1165|1165.2|1165|0
1648212810000|2022-03-25 12:53:30|1165.4||1165.4||1165.4||1165.2||654
1648212820000|2022-03-25 12:53:40|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165|1164.6|13282
1648212830000|2022-03-25 12:53:50|1165.8|1165.4|1165.6|1165.4|1165.8|1165.4|1165.6|1165.2|6125
1648212840000|2022-03-25 12:54:00|1165.8|1165.6|1166|1165.6|1166.4|1166|1165.8|1165.6|5808
1648212850000|2022-03-25 12:54:10|1166.2|1165.4|1165.6|1165.2|1166.2|1165.4|1165.4|1165.2|6550
1648212890000|2022-03-25 12:54:50|1165.8|1165.4|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|14952
1648212900000|2022-03-25 12:55:00|1165.6|1165.2|1165|1164.6|1165.6|1165.2|1164.8|1164.4|14849
1648212920000|2022-03-25 12:55:20|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|2556
1648212930000|2022-03-25 12:55:30|||||||||250
1648212940000|2022-03-25 12:55:40|1164.4|1164|1164.2|1163.8|1164.4|1164|1164|1163.6|0
1648212950000|2022-03-25 12:55:50||1164||1163.8||1164||1163.8|0
1648212960000|2022-03-25 12:56:00|1164|1163.6|1164|1163.8|1164.2|1163.8|1163.8|1163.4|510
1648212970000|2022-03-25 12:56:10|1163.8|1163.6|1164|1163.8|1164|1163.8|1163.8|1163.6|4000
1648212990000|2022-03-25 12:56:30|1164.2|1163.6|1164|1163.6|1164.2|1163.6|1164|1163.6|319
1648213000000|2022-03-25 12:56:40|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|0
1648213010000|2022-03-25 12:56:50|1164|1164|1164.2|1163.8|1164.2|1164|1164|1163.6|4662
1648213020000|2022-03-25 12:57:00||1164||1163.8||1164||1163.8|1850
1648213030000|2022-03-25 12:57:10|1164|1163.6|1164.2|1164|1164.2|1164|1163.8|1163.4|1295
1648213040000|2022-03-25 12:57:20|1164.4|1164.2|1164.6|1164.2|1164.6|1164.4|1164.4|1164.2|765
1648213050000|2022-03-25 12:57:30|1164.4|1164.4|1164.4|1164.2|1164.4|1164.4|1164.4|1164|2046
1648213060000|2022-03-25 12:57:40|1164.2|1164|1164|1163.6|1164.2|1164|1163.8|1163.4|3352
1648213070000|2022-03-25 12:57:50|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|471
1648213080000|2022-03-25 12:58:00|1164.2|1163.8|1164.8|1164.4|1164.8|1164.4|1164.2|1163.8|4425
1648213090000|2022-03-25 12:58:10|1164.6|1164.2|1164.2|1163.8|1164.6|1164.2|1164.2|1163.8|2341
1648213100000|2022-03-25 12:58:20|1164|1164|1164.2|1164|1164.2|1164|1164|1164|296
1648213110000|2022-03-25 12:58:30||1163.8||1164||1164||1163.8|364
1648213120000|2022-03-25 12:58:40|1164|1163.8|1164|1163.6|1164|1163.8|1164|1163.6|355
1648213140000|2022-03-25 12:59:00|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.8|0
1648213150000|2022-03-25 12:59:10|1164|1164|1163.8|1163.6|1164|1164|1163.8|1163.4|1895
1648213160000|2022-03-25 12:59:20|1163.6|1163.4|1163.6|1163.2|1163.8|1163.6|1163.6|1163.2|6738
1648213170000|2022-03-25 12:59:30|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|0
1648213180000|2022-03-25 12:59:40|1163.6|1163.6|1163.8|1163.6|1163.8|1163.6|1163.6|1163.6|835
1648213190000|2022-03-25 12:59:50||1163.4||1163.6||1163.6||1163.4|0
1648213200000|2022-03-25 13:00:00|1164|1163.8|1164.2|1163.8|1164.8|1164.6|1164|1163.6|6928
1648213210000|2022-03-25 13:00:10|1164|1163.6|1163.6|1163.2|1164|1163.6|1163.4|1163|843
1648213220000|2022-03-25 13:00:20|1163.4||1163.6||1163.6||1163.4||0
1648213230000|2022-03-25 13:00:30|1163.4|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163|1138
1648213240000|2022-03-25 13:00:40|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1163|0
1648213250000|2022-03-25 13:00:50|1163.4|1163|1162.8|1162.4|1163.4|1163|1162.8|1162.4|8
1648213260000|2022-03-25 13:01:00|1163|1162.6|1163.6|1163.2|1163.6|1163.2|1162.8|1162.6|0
1648213270000|2022-03-25 13:01:10|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|586
1648213280000|2022-03-25 13:01:20|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.2|1163|766
1648213300000|2022-03-25 13:01:40|1164|1163.6|1164|1163.6|1164.2|1164|1163.8|1163.6|3215
1648213310000|2022-03-25 13:01:50|1163.8|1163.8|1163.4|1163|1163.8|1163.8|1163.2|1163|1372
1648213320000|2022-03-25 13:02:00|1163.2||1163.2||1163.4||1163.2||236
1648213330000|2022-03-25 13:02:10|1163.4|1163.2|1163.6|1163.4|1163.8|1163.4|1163.4|1163.2|3424
1648213340000|2022-03-25 13:02:20|1163.4|1163.2|1163.6|1163.4|1163.8|1163.4|1163.4|1163.2|1936
1648213350000|2022-03-25 13:02:30|1163.8|1163.6|1164|1163.6|1164|1163.6|1163.8|1163.6|423
1648213360000|2022-03-25 13:02:40|1163.8|1163.8|1164|1163.6|1164|1163.8|1163.8|1163.4|1755
1648213380000|2022-03-25 13:03:00|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.6|1550
1648213390000|2022-03-25 13:03:10|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.2|1163.8|2425
1648213430000|2022-03-25 13:03:50|1164.2||1164.2||1164.4||1164.2||2500
1648213440000|2022-03-25 13:04:00|1164.4|1164.2|1164.4|1164.2|1164.4|1164.2|1164.4|1164.2|0
1648213450000|2022-03-25 13:04:10|1164.6|1164.4|1165|1164.6|1165|1164.6|1164.6|1164.4|853
1648213460000|2022-03-25 13:04:20|1164.8|1164.8|1165|1164.6|1165.4|1165|1164.8|1164.6|13231
1648213470000|2022-03-25 13:04:30|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|0
1648213480000|2022-03-25 13:04:40|1165.4|1165|1165.2|1164.8|1165.4|1165|1165|1164.8|1246
1648213490000|2022-03-25 13:04:50|1165|1165|1165.2|1164.8|1165.2|1165|1165|1164.8|2504
1648213500000|2022-03-25 13:05:00|1165|1162.8|1163.6|1163.2|1165|1163.4|1161.2|1160.8|226692
1648213510000|2022-03-25 13:05:10|1163.4|1163|1163.2|1162.8|1163.6|1163.2|1163.2|1162.8|5724
1648213520000|2022-03-25 13:05:20|1163|1162.6|1163.6|1163.4|1163.6|1163.4|1162.8|1162.4|1973
1648213530000|2022-03-25 13:05:30|1163.8|1163.6|1163.8|1163.4|1164.4|1164|1163.6|1163.2|3941
1648213540000|2022-03-25 13:05:40|1163.6|1163.2|1163.4|1163|1163.8|1163.4|1163.2|1162.8|732
1648213550000|2022-03-25 13:05:50|1163.6|1163.2|1163.4|1163|1163.8|1163.4|1163.4|1163|949
1648213560000|2022-03-25 13:06:00|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.4|1163|0
1648213570000|2022-03-25 13:06:10|1163.8|1163.4|1163.8|1163.4|1163.8|1163.6|1163.6|1163.2|677
1648213580000|2022-03-25 13:06:20|1163.6|1163.2|1163.6|1163.4|1163.8|1163.6|1163.6|1163.2|1787
1648213590000|2022-03-25 13:06:30|1163.4|1163.2|1163.6|1163.2|1163.8|1163.2|1163.4|1163|3500
1648213600000|2022-03-25 13:06:40|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.4|0
1648213610000|2022-03-25 13:06:50|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.4|2662
1648213620000|2022-03-25 13:07:00|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.6|1163.2|2453
1648213630000|2022-03-25 13:07:10|1164|1163.6|1164|1163.6|1164.4|1164|1164|1163.6|6468
1648213640000|2022-03-25 13:07:20|1164.2|1163.8|1164.2|1164|1164.2|1164|1164.2|1163.6|291
1648213650000|2022-03-25 13:07:30|1164.4|1164.2|1165|1164.6|1165|1164.6|1164.4|1164|5396
1648213660000|2022-03-25 13:07:40|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|2020
1648213670000|2022-03-25 13:07:50|1164.4||1164.6||1164.6||1164.4||0
1648213680000|2022-03-25 13:08:00|1164.4|1164|1163.8|1163.6|1164.4|1164|1163.8|1163.4|841
1648213690000|2022-03-25 13:08:10||1163.4||1163.4||1163.6||1163.4|0
1648213700000|2022-03-25 13:08:20|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.4|1163|2162
1648213710000|2022-03-25 13:08:30|1163.6||1163.8||1163.8||1163.6||0
1648213730000|2022-03-25 13:08:50|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|1297
1648213740000|2022-03-25 13:09:00|1164||1164||1164||1164||0
1648213750000|2022-03-25 13:09:10|1164.2|1164|1163.8|1163.6|1164.2|1164|1163.8|1163.6|2073
1648213760000|2022-03-25 13:09:20|1164|1163.4|1163.6|1163.2|1164|1163.6|1163.6|1163.2|920
1648213770000|2022-03-25 13:09:30|1163.4|1163|1163.4|1163.2|1163.4|1163.2|1163.2|1162.8|2305
1648213790000|2022-03-25 13:09:50|1163.2|1163|1163.2|1162.8|1163.4|1163|1163.2|1162.8|1834
1648213800000|2022-03-25 13:10:00|1163|1162.6|1163|1162.6|1163.2|1162.8|1163|1162.6|0
1648213810000|2022-03-25 13:10:10|1163.2|1162.8|1163|1162.8|1163.2|1162.8|1163|1162.6|1
1648213820000|2022-03-25 13:10:20|1162.8|1162.6|1162.6|1162.2|1162.8|1162.6|1162.2|1162|502
1648213830000|2022-03-25 13:10:30|1162.4|1162.4|1163|1162.6|1163|1162.6|1162.4|1162.4|351
1648213840000|2022-03-25 13:10:40|1163.2|1162.8|1163.6|1163.2|1163.6|1163.2|1163.2|1162.6|8863
1648213860000|2022-03-25 13:11:00|1163.8|1163.4|1164.2|1163.8|1164.2|1163.8|1163.8|1163.4|818
1648213870000|2022-03-25 13:11:10|1164.4|1164|1164.8|1164.4|1164.8|1164.4|1164.2|1164|2743
1648213880000|2022-03-25 13:11:20|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.4|1164|1109
1648213890000|2022-03-25 13:11:30|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|0
1648213910000|2022-03-25 13:11:50|1165|1164.6|1165.2|1164.8|1165.4|1165|1164.8|1164.6|4850
1648213920000|2022-03-25 13:12:00|1165.4|1165|1165|1164.8|1165.8|1165.4|1165|1164.8|32001
1648213930000|2022-03-25 13:12:10|1165.2|1165|1165|1164.6|1165.4|1165.2|1164.8|1164.4|6987
1648213940000|2022-03-25 13:12:20|1165.2|1164.4|1164.8|1164.4|1165.2|1164.4|1164.4|1164.2|1937
1648213950000|2022-03-25 13:12:30|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164|1163.6|1117
1648213960000|2022-03-25 13:12:40|1164.4||1164.6||1164.6||1164.4||0
1648213970000|2022-03-25 13:12:50|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.6|1164.2|1358
1648213990000|2022-03-25 13:13:10|1164.4|1164|1164.2|1163.8|1164.4|1164|1164|1163.8|364
1648214000000|2022-03-25 13:13:20|1164|1163.6|1164|1163.8|1164.2|1163.8|1163.8|1163.6|6576
1648214010000|2022-03-25 13:13:30|1163.8|1163.6|1164|1163.6|1164|1163.6|1163.8|1163.6|1072
1648214020000|2022-03-25 13:13:40|1164.2|1163.8|1164.4|1164.2|1164.6|1164.2|1164|1163.8|38842
1648214030000|2022-03-25 13:13:50|1164.2|1164|1163.8|1163.6|1164.4|1164.2|1163.8|1163.4|8884
1648214040000|2022-03-25 13:14:00||1163.4||1163.6||1163.6||1163.4|374
1648214050000|2022-03-25 13:14:10|1164|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.8|4264
1648214060000|2022-03-25 13:14:20|1164|1163.6|1163.6|1163.4|1164|1163.6|1163.6|1163.2|4646
1648214070000|2022-03-25 13:14:30|1163.4|1163.2|1164|1163.8|1164|1163.8|1163|1162.6|15247
1648214080000|2022-03-25 13:14:40|1163.8|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.6|1913
1648214090000|2022-03-25 13:14:50|1163.8|1163.8|1164|1163.6|1164|1163.8|1163.8|1163.6|702
1648214100000|2022-03-25 13:15:00|1163.8|1163.8|1164|1163.8|1164|1163.8|1163.8|1163.6|1899
1648214110000|2022-03-25 13:15:10|1163.8|1163.6|1164|1163.8|1164|1163.8|1163.8|1163.6|1596
1648214120000|2022-03-25 13:15:20|1164.2|1163.6|1164.2|1164|1164.2|1164|1164.2|1163.6|2041
1648214130000|2022-03-25 13:15:30|||||||||129
1648214140000|2022-03-25 13:15:40|1164.4|1164.2|1164.4|1164.2|1164.4|1164.2|1164.4|1164|2311
1648214150000|2022-03-25 13:15:50|1164.2|1164|1164.4|1164|1164.4|1164.2|1164.2|1164|0
1648214160000|2022-03-25 13:16:00|1164.6|1164.2|1165|1164.6|1165|1164.6|1164.6|1164|7505
1648214170000|2022-03-25 13:16:10|1164.8|1164.4|1164.6|1164.2|1165|1164.4|1164.6|1164.2|1493
1648214180000|2022-03-25 13:16:20||1164.4||1164.2||1164.4||1164.2|2589
1648214200000|2022-03-25 13:16:40|1164.4|1164.4|1164.4|1164.2|1164.4|1164.4|1164.4|1164.2|0
1648214210000|2022-03-25 13:16:50|1164.2|1164|1164.4|1164.2|1164.4|1164.2|1164.2|1164|9000
1648214220000|2022-03-25 13:17:00|1164.6|1164.4|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|902
1648214240000|2022-03-25 13:17:20|1164.6|1164.2|1164.6|1164.2|1164.8|1164.4|1164.4|1164.2|2343
1648214250000|2022-03-25 13:17:30|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|0
1648214260000|2022-03-25 13:17:40|1164.4||1164.4||1164.6||1164.4||0
1648214270000|2022-03-25 13:17:50||1164||1164.2||1164.2||1164|0
1648214280000|2022-03-25 13:18:00|1164.6|1164|1164.6|1164.2|1164.6|1164.2|1164.2|1164|1277
1648214290000|2022-03-25 13:18:10|1164.4|1164|1164|1163.8|1164.4|1164|1164|1163.6|551
1648214300000|2022-03-25 13:18:20|1164.2|1163.6|1164.2|1163.8|1164.2|1164|1164|1163.6|7
1648214310000|2022-03-25 13:18:30|1164||1164||1164||1164||0
1648214320000|2022-03-25 13:18:40|1164.2|1163.6|1164|1163.6|1164.2|1163.6|1164|1163.6|1096
1648214330000|2022-03-25 13:18:50|1163.8|1163.4|1164|1163.8|1164.2|1163.8|1163.8|1163.4|1193
1648214340000|2022-03-25 13:19:00||1163.6||1163.8||1163.8||1163.6|880
1648214350000|2022-03-25 13:19:10|1164.2|1164|1164.4|1164.2|1164.4|1164.2|1164.2|1163.8|2364
1648214370000|2022-03-25 13:19:30|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.8|7000
1648214380000|2022-03-25 13:19:40|1164|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.6|2576
1648214390000|2022-03-25 13:19:50|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|1367
1648214400000|2022-03-25 13:20:00|1164.2|1164.2|1164.2|1163.8|1164.2|1164.2|1164.2|1163.8|1120
1648214410000|2022-03-25 13:20:10|1164.4|1164|1164.6|1164.4|1164.6|1164.4|1164.4|1164|842
1648214430000|2022-03-25 13:20:30|1164.8||1164.6||1164.8||1164.6||171
1648214440000|2022-03-25 13:20:40|1164.8|1164.6|1164.8|1164.4|1165|1164.8|1164.6|1164.4|6713
1648214450000|2022-03-25 13:20:50|1164.6|1164.6|1165.2|1164.8|1165.4|1165.2|1164.6|1164.6|15964
1648214460000|2022-03-25 13:21:00|1165||1165||1165.2||1165||0
1648214470000|2022-03-25 13:21:10|1165.2|1165|1165|1164.8|1165.2|1165|1165|1164.8|6815
1648214480000|2022-03-25 13:21:20|1165.2||1165||1165.2||1165||600
1648214490000|2022-03-25 13:21:30|1165.2|1165|1165|1164.6|1165.4|1165|1165|1164.6|5164
1648214500000|2022-03-25 13:21:40|1165.2|1164.8|1165|1164.8|1165.2|1164.8|1165|1164.6|0
1648214510000|2022-03-25 13:21:50|1165.2|1164.6|1165|1164.8|1165.2|1165|1165|1164.6|1536
1648214520000|2022-03-25 13:22:00|1164.8|1164.6|1165|1164.6|1165|1164.8|1164.8|1164.4|1120
1648214530000|2022-03-25 13:22:10|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|2152
1648214540000|2022-03-25 13:22:20|1165.4|1165|1165.2|1164.8|1165.4|1165|1165|1164.8|1882
1648214550000|2022-03-25 13:22:30|1165.4|1165|1165.2|1164.8|1165.4|1165.2|1165.2|1164.8|13609
1648214560000|2022-03-25 13:22:40|1165.4|1165|1165.2|1164.8|1165.4|1165.2|1165.2|1164.8|10695
1648214570000|2022-03-25 13:22:50|1165.4|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|7220
1648214580000|2022-03-25 13:23:00|1165.4|1165|1166|1165.8|1166|1165.8|1165.4|1164.8|6395
1648214590000|2022-03-25 13:23:10|1165.8|1165.6|1165.2|1164.8|1166.2|1166|1164.8|1164.6|59396
1648214600000|2022-03-25 13:23:20|1165|1164.6|1164.8|1164.4|1165.2|1164.6|1164.8|1164.4|943
1648214610000|2022-03-25 13:23:30|1165|1164.6|1165|1164.8|1165|1164.8|1164.8|1164.4|600
1648214630000|2022-03-25 13:23:50|1164.8|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.6|2488
1648214640000|2022-03-25 13:24:00|1165.2|1164.8|1165.2|1164.8|1165.4|1165|1165|1164.8|5317
1648214650000|2022-03-25 13:24:10|1165.4|1165|1165.2|1164.8|1165.6|1165.4|1164.8|1164.6|37796
1648214660000|2022-03-25 13:24:20|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165|1164.8|6085
1648214670000|2022-03-25 13:24:30|1165.4|1164.8|1165.2|1164.8|1165.6|1165.2|1165|1164.8|34674
1648214680000|2022-03-25 13:24:40|1165.4|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|5369
1648214690000|2022-03-25 13:24:50|1165|1164.6|1165.2|1164.8|1165.2|1165|1164.8|1164.6|9307
1648214700000|2022-03-25 13:25:00|1165|1164.6|1165|1164.6|1165|1164.8|1164.8|1164.6|2253
1648214710000|2022-03-25 13:25:10|1164.8|1164.4|1165|1164.8|1165.4|1165.2|1164.8|1164.4|6019
1648214720000|2022-03-25 13:25:20|1165.2|1165|1165.2|1164.8|1165.4|1165.2|1165|1164.8|13776
1648214730000|2022-03-25 13:25:30|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|3058
1648214740000|2022-03-25 13:25:40|1164.6|1164.2|1164.8|1164.6|1165|1164.6|1164.4|1164|4372
1648214750000|2022-03-25 13:25:50|1164.6|1164.4|1164.8|1164.6|1164.8|1164.6|1164.4|1164.2|2107
1648214760000|2022-03-25 13:26:00|1165|1164.8|1166.2|1165.8|1167.2|1167|1165|1164.8|155888
1648214770000|2022-03-25 13:26:10|1166.4|1166|1166|1165.8|1166.6|1166.2|1166|1165.8|600
1648214780000|2022-03-25 13:26:20|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|1786
1648214790000|2022-03-25 13:26:30|1166|1165.6|1165.8|1165.4|1166.4|1166|1165.8|1165.4|2163
1648214800000|2022-03-25 13:26:40|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|2643
1648214810000|2022-03-25 13:26:50|1165.6|1165.2|1165.4|1165.2|1165.6|1165.2|1165.2|1165|1917
1648214820000|2022-03-25 13:27:00|1165.2|1165|1165.4|1165|1165.4|1165|1164.6|1164.2|7570
1648214830000|2022-03-25 13:27:10|1165.6|1165.2|1165.4|1165|1165.8|1165.6|1165.2|1164.8|18714
1648214840000|2022-03-25 13:27:20|1165.2|1164.8|1165|1164.6|1165.4|1165|1164.8|1164.4|512
1648214850000|2022-03-25 13:27:30|1165.2|1164.8|1165.2|1165|1165.4|1165|1165|1164.8|1755
1648214860000|2022-03-25 13:27:40|1165|1164.8|1164|1163.8|1165.2|1164.8|1164|1163.6|8339
1648214870000|2022-03-25 13:27:50|1163.8|1163.6|1164|1163.6|1164|1163.8|1163.2|1163|600
1648214880000|2022-03-25 13:28:00|1163.8|1163.4|1164.4|1164.2|1164.6|1164.2|1163.8|1163.4|1
1648214890000|2022-03-25 13:28:10|1164.2|1164|1166.4|1165.8|1166.8|1166.4|1164|1163.8|121688
1648214900000|2022-03-25 13:28:20|1166.2|1166|1167|1166.8|1167.2|1166.8|1166.2|1165.8|16234
1648214910000|2022-03-25 13:28:30|1166.8|1166.6|1167|1166.6|1167|1166.8|1166.8|1166.4|3819
1648214920000|2022-03-25 13:28:40|1167.2|1166.8|1167|1166.6|1167.2|1167|1167|1166.6|3261
1648214930000|2022-03-25 13:28:50|1167.2|1166.8|1166.8|1166.4|1167.2|1167|1166.8|1166.4|3375
1648214940000|2022-03-25 13:29:00|1167|1166.6|1167.2|1167|1167.2|1167|1166.8|1166.4|2043
1648214950000|2022-03-25 13:29:10|1167.4|1167.2|1167.2|1166.8|1168|1167.6|1167|1166.8|12697
1648214960000|2022-03-25 13:29:20|1167|1166.6|1167.2|1167|1167.2|1167|1166.8|1166.4|783
1648214970000|2022-03-25 13:29:30|1167|1166.8|1166.8|1166.4|1167.2|1166.8|1166.8|1166.4|2468
1648214980000|2022-03-25 13:29:40|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|1377
1648214990000|2022-03-25 13:29:50|1166.6|1166.6|1166.8|1166.6|1166.8|1166.6|1166.6|1166.6|0
1648215000000|2022-03-25 13:30:00|1166.6|1166.4|1166|1165.6|1166.6|1166.4|1165.6|1165.2|25127
1648215010000|2022-03-25 13:30:10|1165.8|1165.4|1165.8|1165.6|1165.8|1165.6|1165.8|1165.4|0
1648215020000|2022-03-25 13:30:20|1166|1165.8|1164.8|1164.4|1166|1165.8|1164.6|1164.2|35530
1648215030000|2022-03-25 13:30:30|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1163.8|1163.4|8120
1648215040000|2022-03-25 13:30:40|1164.8|1164.4|1165.6|1165.2|1165.6|1165.2|1164.8|1164.4|5316
1648215050000|2022-03-25 13:30:50|1165.4|1165.4|1166.2|1165.8|1166.2|1165.8|1165.4|1165.4|6106
1648215060000|2022-03-25 13:31:00|1166|1165.6|1165|1164.6|1166.2|1165.8|1164.8|1164.6|8103
1648215070000|2022-03-25 13:31:10|1165.2|1164.8|1165.2|1164.8|1165.4|1165.2|1164.8|1164.4|200
1648215080000|2022-03-25 13:31:20|1165.4|1165|1164.6|1164.2|1165.4|1165|1164.4|1164|2048
1648215090000|2022-03-25 13:31:30|1164.4|1164|1164.4|1164|1164.6|1164.2|1164|1163.8|2730
1648215100000|2022-03-25 13:31:40|1164.2|1164.2|1164.4|1164.2|1164.4|1164.2|1164.2|1163.8|2096
1648215110000|2022-03-25 13:31:50|1164.6|1164|1164.6|1164.4|1164.6|1164.4|1164.6|1164|610
1648215120000|2022-03-25 13:32:00|1164.4|1164.2|1164|1163.6|1164.6|1164.4|1163.8|1163.4|842
1648215130000|2022-03-25 13:32:10|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|200
1648215140000|2022-03-25 13:32:20|1164.2|1163.8|1164.4|1164.2|1164.4|1164.2|1164|1163.6|1703
1648215150000|2022-03-25 13:32:30|1164.6|1164.4|1164.4|1164|1164.8|1164.6|1164.2|1163.8|1670
1648215160000|2022-03-25 13:32:40|1164.2|1164.2|1165|1164.6|1165|1164.8|1164.2|1163.8|13449
1648215170000|2022-03-25 13:32:50|1164.8|1164.4|1164.6|1164.2|1164.8|1164.6|1164.6|1164.2|0
1648215180000|2022-03-25 13:33:00|1164.4|1164.4|1165.2|1164.8|1165.2|1164.8|1164.4|1164.2|8445
1648215190000|2022-03-25 13:33:10|1165.4|1165|1165.6|1165.4|1165.6|1165.4|1165|1164.6|1007
1648215200000|2022-03-25 13:33:20|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165|34
1648215210000|2022-03-25 13:33:30|1165.4|1165|1165.2|1165|1165.6|1165.2|1164.8|1164.6|755
1648215220000|2022-03-25 13:33:40|1165.4|1165.2|1165.4|1165|1165.6|1165.4|1165.2|1165|3421
1648215230000|2022-03-25 13:33:50|1165.2|1164.6|1164.6|1164.2|1165.2|1164.6|1164.6|1164.2|14432
1648215240000|2022-03-25 13:34:00|1164.4|1164.4|1164.6|1164.4|1165|1164.8|1164.4|1164.2|2526
1648215250000|2022-03-25 13:34:10|1164.8|1164.2|1165.2|1164.8|1165.2|1165|1164.8|1164.2|1144
1648215260000|2022-03-25 13:34:20|1165|1164.6|1165|1164.6|1165.2|1164.8|1164.8|1164.6|384
1648215270000|2022-03-25 13:34:30|1165.2|1164.8|1165.6|1165.2|1165.6|1165.2|1165|1164.6|2761
1648215280000|2022-03-25 13:34:40|1165.8|1165.4|1166.2|1165.8|1166.2|1165.8|1165.6|1165.4|17
1648215290000|2022-03-25 13:34:50|1166|1165.6|1165.8|1165.6|1166.2|1165.6|1165.6|1165.2|10254
1648215300000|2022-03-25 13:35:00|1165.6|1165.4|1165.2|1164.8|1165.6|1165.4|1165|1164.8|1058
1648215310000|2022-03-25 13:35:10|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1164.6|1164.2|2283
1648215320000|2022-03-25 13:35:20|1165.4|1165|1165.6|1165.4|1167.4|1167|1165.4|1165|46027
1648215330000|2022-03-25 13:35:30|1165.8|1165.2|1164.2|1163.8|1165.8|1165.4|1163.8|1163.4|30769
1648215340000|2022-03-25 13:35:40|1164.4|1163.6|1165|1164.6|1165|1164.6|1164.2|1163.6|1364
1648215350000|2022-03-25 13:35:50|1164.8|1164.4|1165.6|1165.4|1165.8|1165.4|1164.8|1164.4|14756
1648215360000|2022-03-25 13:36:00|1165.4|1165.2|1166|1165.6|1166.6|1166.2|1165.4|1164.8|2650
1648215370000|2022-03-25 13:36:10|1165.8|1165.4|1166|1165.6|1166.6|1166.2|1165.2|1164.8|5546
1648215380000|2022-03-25 13:36:20|1165.8|1165.8|1165.6|1165.2|1166.2|1165.8|1165.4|1164.8|1319
1648215390000|2022-03-25 13:36:30|1165.4|1165|1165.2|1164.8|1165.4|1165.2|1164.6|1164.2|2991
1648215400000|2022-03-25 13:36:40|1165|1164.6|1165|1164.4|1165.6|1165.2|1165|1164.4|770
1648215410000|2022-03-25 13:36:50|1164.8|1164.2|1164.6|1164.2|1164.8|1164.2|1164.2|1163.6|2000
1648215420000|2022-03-25 13:37:00|1164.8|1164.4|1165.4|1165|1165.4|1165|1164.8|1164.2|6026
1648215430000|2022-03-25 13:37:10|1165.6|1165.2|1165.2|1164.8|1165.6|1165.2|1165|1164.8|3376
1648215440000|2022-03-25 13:37:20|1165.4|1165|1165.4|1165|1165.6|1165.2|1165.4|1164.8|0
1648215450000|2022-03-25 13:37:30|1165.6|1165.2|1165|1164.6|1165.8|1165.4|1165|1164.4|0
1648215460000|2022-03-25 13:37:40|1165.2|1164.4|1165|1164.6|1165.2|1164.6|1164.8|1164.4|0
1648215470000|2022-03-25 13:37:50|1165.2|1164.8|1165.6|1165|1165.8|1165.2|1165.2|1164.8|6
1648215480000|2022-03-25 13:38:00|1165.4|1165.2|1165.6|1165.2|1165.6|1165.4|1165.2|1165|3467
1648215490000|2022-03-25 13:38:10|1165.8|1165.4|1165.2|1164.6|1165.8|1165.4|1165|1164.6|1899
1648215500000|2022-03-25 13:38:20|1165.4|1164.8|1164.6|1164|1165.4|1165|1164.6|1164|2504
1648215510000|2022-03-25 13:38:30|1164.4|1163.8|1164.8|1164.6|1164.8|1164.6|1164.2|1163.8|1917
1648215520000|2022-03-25 13:38:40|1164.6|1164.4|1164|1163.6|1164.8|1164.4|1164|1163.6|3717
1648215530000|2022-03-25 13:38:50|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1163.8|1163.6|600
1648215540000|2022-03-25 13:39:00|1164.2|1163.8|1165|1164.6|1165|1164.6|1164.2|1163.8|8124
1648215550000|2022-03-25 13:39:10|1165.2|1164.8|1166.2|1165.6|1166.2|1165.6|1165.2|1164.8|7142
1648215560000|2022-03-25 13:39:20|1165.8|1165.8|1166.4|1166|1166.4|1166|1165.8|1165.4|2633
1648215570000|2022-03-25 13:39:30|1166.2|1166.2|1166.4|1165.8|1167|1166.6|1165.8|1165.6|25049
1648215580000|2022-03-25 13:39:40|1166.2|1166|1166.4|1166|1166.8|1166.4|1166.2|1166|2505
1648215590000|2022-03-25 13:39:50|1166.2|1165.8|1165.8|1165.4|1166.2|1165.8|1165.6|1165.2|562
1648215600000|2022-03-25 13:40:00|1166|1165.6|1165.8|1165.4|1166.4|1165.8|1165.8|1165.4|3537
1648215610000|2022-03-25 13:40:10|1165.6|1165.2|1165|1164.6|1165.6|1165.2|1165|1164.6|0
1648215620000|2022-03-25 13:40:20|1164.8|1164.4|1165.2|1164.8|1165.2|1164.8|1164.4|1164|1119
1648215630000|2022-03-25 13:40:30|1165|1164.6|1165.4|1165|1165.4|1165|1164.6|1164.2|6414
1648215640000|2022-03-25 13:40:40|1165.2|1165.2|1165.6|1165.2|1165.6|1165.2|1165.2|1165.2|598
1648215660000|2022-03-25 13:41:00|1165.8|1165.4|1166.8|1166.4|1166.8|1166.6|1165.8|1165.4|10068
1648215670000|2022-03-25 13:41:10|1167|1166.6|1167|1166.6|1167.4|1167|1166.8|1166.4|7048
1648215680000|2022-03-25 13:41:20|1167.2|1166.8|1167.4|1167.2|1167.4|1167.2|1167.2|1166.8|5589
1648215690000|2022-03-25 13:41:30|1167.6|1167.4|1167.8|1167.2|1167.8|1167.4|1167.4|1166.8|4469
1648215700000|2022-03-25 13:41:40|1168|1167.4|1168.4|1167.8|1168.6|1168.2|1167.8|1167.4|14390
1648215710000|2022-03-25 13:41:50|1168.2|1167.6|1168.2|1167.6|1168.2|1167.6|1167.8|1167.4|2500
1648215720000|2022-03-25 13:42:00|1168||1168||1168.2||1168||0
1648215730000|2022-03-25 13:42:10|1167.8|1167.4|1166.8|1166.4|1167.8|1167.4|1166.8|1166.4|3042
1648215740000|2022-03-25 13:42:20|1167|1166.6|1167.6|1167.2|1167.6|1167.2|1167|1166.6|7056
1648215750000|2022-03-25 13:42:30|1167.8|1167.4|1168|1167.6|1168.2|1167.6|1167.8|1167.2|5491
1648215760000|2022-03-25 13:42:40|1168.2|1167.8|1167.4|1166.8|1168.2|1167.8|1167.4|1166.8|3789
1648215770000|2022-03-25 13:42:50|1167.6|1167|1167.4|1166.8|1167.8|1167.4|1167.4|1166.8|528
1648215780000|2022-03-25 13:43:00|1167.6|1167|1168|1167.6|1168|1167.6|1167.4|1167|5000
1648215790000|2022-03-25 13:43:10|1168.2|1167.8|1168.6|1168.2|1168.6|1168.2|1168.2|1167.8|2946
1648215800000|2022-03-25 13:43:20|1168.8|1168.4|1168.4|1168|1168.8|1168.4|1168.4|1168|11317
1648215810000|2022-03-25 13:43:30|1168.2|1167.8|1168|1167.4|1168.2|1167.8|1167.4|1167|1444
1648215820000|2022-03-25 13:43:40|1167.8|1167.2|1167.4|1167|1167.8|1167.2|1167.4|1166.8|2969
1648215830000|2022-03-25 13:43:50|1167.6|1167.2|1167.6|1167|1168|1167.6|1167.4|1167|2588
1648215840000|2022-03-25 13:44:00|1167.8|1167.2|1168.4|1168|1168.4|1168|1167.8|1167.2|299
1648215850000|2022-03-25 13:44:10|1168.6|1168.2|1168.8|1168.2|1168.8|1168.2|1168.6|1168.2|1491
1648215860000|2022-03-25 13:44:20|1168.6|1168.4|1169|1168.6|1169|1168.8|1168.6|1168.4|6660
1648215870000|2022-03-25 13:44:30|1168.8|1168.8|1169|1168.6|1169|1168.8|1168.8|1168.4|2493
1648215880000|2022-03-25 13:44:40|1169.2|1168.8|1168.8|1168.2|1169.4|1169|1168.4|1168.2|20962
1648215890000|2022-03-25 13:44:50|1169|1168.4|1168.6|1168.2|1169|1168.4|1168.6|1168.2|0
1648215900000|2022-03-25 13:45:00|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1167.8|1855
1648215910000|2022-03-25 13:45:10|1168.2|1167.8|1168|1167.6|1168.4|1168|1168|1167.4|3253
1648215920000|2022-03-25 13:45:20|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.2|1166.8|4336
1648215930000|2022-03-25 13:45:30|1168.2|1167.4|1168|1167.4|1168.2|1167.4|1167.6|1167.2|1077
1648215940000|2022-03-25 13:45:40|1168.2|1167.6|1168.6|1168|1168.6|1168|1168.2|1167.6|12893
1648215950000|2022-03-25 13:45:50|1168.4|1168.2|1169.2|1168.8|1169.2|1168.8|1168.2|1168.2|2057
1648215960000|2022-03-25 13:46:00|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|2555
1648215970000|2022-03-25 13:46:10|1169.4|1169|1169.8|1169.2|1169.8|1169.2|1169.2|1168.8|2202
1648215980000|2022-03-25 13:46:20|1169.6|1169.4|1169.8|1169.4|1170.4|1169.8|1169.6|1169.4|5555
1648215990000|2022-03-25 13:46:30|1170|1169.6|1169.8|1169.4|1170.2|1169.8|1169.8|1169.4|2060
1648216000000|2022-03-25 13:46:40|1170|1169.6|1169.8|1169.4|1170.2|1169.8|1169.8|1169.4|0
1648216010000|2022-03-25 13:46:50|1170|1169.6|1170|1169.6|1170.4|1170|1169.8|1169.4|6379
1648216020000|2022-03-25 13:47:00|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.6|1169.4|7765
1648216040000|2022-03-25 13:47:20|1170.2|1169.8|1170.4|1170.2|1170.4|1170.2|1170.2|1169.8|3510
1648216050000|2022-03-25 13:47:30|1170.6|1170.4|1170.4|1169.8|1170.8|1170.4|1170|1169.6|21988
1648216060000|2022-03-25 13:47:40|1170.6|1170|1170.8|1170.4|1171.2|1170.6|1170.6|1170|9301
1648216070000|2022-03-25 13:47:50|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1170.8|1170.2|14092
1648216080000|2022-03-25 13:48:00|1171.4|1170.6|1171.6|1171.2|1171.6|1171.2|1171.4|1170.6|2007
1648216090000|2022-03-25 13:48:10|1171.8|1171|1172.4|1172|1172.4|1172|1171.6|1171|2107
1648216100000|2022-03-25 13:48:20|1172.2|1171.8|1171.6|1171.2|1172.4|1171.8|1171.6|1171|3139
1648216110000|2022-03-25 13:48:30|1171.4|1171|1171.2|1170.6|1171.6|1171|1171|1170.4|374
1648216120000|2022-03-25 13:48:40|1171|1170.4|1171.2|1170.6|1171.2|1171|1170.8|1170.4|0
1648216130000|2022-03-25 13:48:50|1171|1170.4|1171.2|1170.6|1171.2|1170.6|1170.8|1170.4|500
1648216140000|2022-03-25 13:49:00|1171|1170.4|1171|1170.4|1171|1170.6|1170.6|1170|2120
1648216150000|2022-03-25 13:49:10|1170.8|1170.6|1171.2|1170.6|1171.2|1170.8|1170.8|1170.6|4950
1648216160000|2022-03-25 13:49:20|1171|1170.8|1171.4|1170.8|1171.4|1171.2|1171|1170.8|984
1648216170000|2022-03-25 13:49:30|1171.2|1171|1171.4|1171|1171.4|1171|1171.2|1170.8|0
1648216180000|2022-03-25 13:49:40|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|874
1648216190000|2022-03-25 13:49:50||1170.8||1170.8||1170.8||1170.8|0
1648216200000|2022-03-25 13:50:00|1171.2|1170.6|1170.4|1170|1171.2|1170.6|1170|1169.4|4645
1648216210000|2022-03-25 13:50:10|1170.6|1170.2|1171.4|1170.8|1171.4|1171|1170.6|1170.2|1097
1648216220000|2022-03-25 13:50:20|1171.6|1171|1171.8|1171.2|1171.8|1171.6|1171.4|1170.8|966
1648216230000|2022-03-25 13:50:30|1172|1171.4|1172|1171.6|1172|1171.6|1172|1171.4|0
1648216240000|2022-03-25 13:50:40|1171.8|1171.4|1171.6|1171|1171.8|1171.4|1171.2|1170.8|2418
1648216250000|2022-03-25 13:50:50|1171.8|1171.2|1171.4|1171|1172|1171.6|1171.2|1170.8|6451
1648216260000|2022-03-25 13:51:00|1171.6|1171.2|1171.6|1171.2|1171.8|1171.4|1171.4|1171|5965
1648216270000|2022-03-25 13:51:10|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|3863
1648216280000|2022-03-25 13:51:20|1171.2|1171.2|1171.6|1171|1172|1171.4|1171.2|1171|3557
1648216290000|2022-03-25 13:51:30|1171.4|1170.8|1171.4|1170.8|1171.4|1170.8|1171.2|1170.8|0
1648216300000|2022-03-25 13:51:40|1171.2|1171|1171.2|1170.6|1171.2|1171|1171.2|1170.4|0
1648216310000|2022-03-25 13:51:50|1171.4|1170.8|1171.4|1171.2|1171.6|1171.2|1171|1170.8|2511
1648216320000|2022-03-25 13:52:00|1171.2|1170.8|1171.4|1171|1171.6|1171.4|1171|1170.6|13815
1648216330000|2022-03-25 13:52:10|1171.2|1170.8|1171|1170.8|1171.2|1171|1170.8|1170.4|1268
1648216350000|2022-03-25 13:52:30|1170.8|1170.6|1171.2|1170.8|1171.2|1170.8|1170.8|1170.6|3097
1648216360000|2022-03-25 13:52:40|1171.4|1171|1172|1171.4|1172.4|1172|1171.2|1170.8|11197
1648216370000|2022-03-25 13:52:50|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.6|0
1648216380000|2022-03-25 13:53:00|1172.2|1171.8|1171.8|1171.6|1172.2|1171.8|1171.8|1171.6|472
1648216390000|2022-03-25 13:53:10|1171.6|1171.4|1172.2|1172|1172.4|1172|1171.6|1171.4|6401
1648216400000|2022-03-25 13:53:20|1172.4|1171.8|1173.2|1172.6|1173.2|1172.6|1172.4|1171.6|6372
1648216410000|2022-03-25 13:53:30|1173|1172.4|1172.8|1172.4|1173|1172.6|1172.8|1172.4|8000
1648216420000|2022-03-25 13:53:40|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172|1171.8|3106
1648216430000|2022-03-25 13:53:50|1172.8|1172.4|1173.4|1172.8|1173.6|1173.2|1172.8|1172.4|10130
1648216440000|2022-03-25 13:54:00|1173.6|1173|1174|1173.6|1174|1173.6|1173.6|1173|1673
1648216450000|2022-03-25 13:54:10|1173.6|1173.4|1174|1173.6|1174.2|1173.8|1173.6|1173.4|21257
1648216460000|2022-03-25 13:54:20|1173.8|1173.4|1173.2|1172.8|1173.8|1173.4|1173|1172.6|19786
1648216470000|2022-03-25 13:54:30|1172.8|1172.6|1173|1172.4|1173.2|1172.6|1172.8|1172.4|4000
1648216480000|2022-03-25 13:54:40|1172.8|1172.6|1173.2|1172.8|1173.2|1172.8|1172.6|1172.6|0
1648216490000|2022-03-25 13:54:50|1173.4|1173|1174|1173.6|1174|1173.6|1173.4|1172.8|5069
1648216500000|2022-03-25 13:55:00|1173.8|1173.4|1174|1173.4|1174|1173.6|1173.8|1173.2|1586
1648216510000|2022-03-25 13:55:10|1173.8|1173.2|1173.6|1173.2|1173.8|1173.4|1173.4|1173|2855
1648216520000|2022-03-25 13:55:20|1173.4|1173|1173.4|1173|1173.4|1173.2|1173.2|1172.6|7250
1648216530000|2022-03-25 13:55:30|1173.2|1172.6|1174|1173.4|1174|1173.4|1172.8|1172.4|8477
1648216540000|2022-03-25 13:55:40|1173.4|1173.2|1174.4|1173.8|1174.6|1174.2|1173.4|1173.2|13871
1648216550000|2022-03-25 13:55:50|1174.6|1174|1174.4|1173.8|1174.6|1174|1174.2|1173.8|1682
1648216560000|2022-03-25 13:56:00|1174.2|1173.6|1174.4|1174.2|1175|1174.6|1173.6|1173.4|19027
1648216570000|2022-03-25 13:56:10|1174.2|1174|1174.4|1174|1174.4|1174|1174|1173.6|11809
1648216580000|2022-03-25 13:56:20|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|6005
1648216590000|2022-03-25 13:56:30|1174.2|1174.2|1174.2|1173.6|1174.2|1174.2|1174|1173.6|901
1648216600000|2022-03-25 13:56:40|1174|1173.4|1174.2|1173.8|1174.2|1173.8|1173.6|1173.2|4457
1648216610000|2022-03-25 13:56:50|1174|1173.6|1174|1173.6|1174|1173.6|1173.8|1173.6|411
1648216620000|2022-03-25 13:57:00|1174.2|1173.8|1174.2|1174|1174.4|1174.2|1174.2|1173.8|4128
1648216630000|2022-03-25 13:57:10|1174|1173.8|1174.2|1173.8|1174.2|1173.8|1174|1173.4|1628
1648216640000|2022-03-25 13:57:20|1174|1173.6|1173.8|1173.2|1174.2|1174|1173.6|1173.2|10573
1648216650000|2022-03-25 13:57:30|1173.6|1173|1173.4|1173|1173.6|1173.2|1173.2|1172.8|2752
1648216660000|2022-03-25 13:57:40|1173.2|1172.8|1173|1172.4|1173.2|1173|1172.6|1172.2|2121
1648216670000|2022-03-25 13:57:50|1172.8|1172.2|1172.6|1172|1172.8|1172.2|1172.2|1171.6|400
1648216680000|2022-03-25 13:58:00|1172.4||1172.4||1172.4||1172.4||0
1648216690000|2022-03-25 13:58:10|1172.2|1171.8|1172.2|1171.8|1172.2|1172|1171.8|1171.4|2185
1648216700000|2022-03-25 13:58:20|1172|1171.6|1172.4|1172|1172.4|1172|1172|1171.6|0
1648216710000|2022-03-25 13:58:30|1172.6|1172.2|1172.6|1172|1172.6|1172.4|1172.4|1172|8114
1648216720000|2022-03-25 13:58:40|1172|1171.8|1172.2|1171.8|1172.4|1172|1172|1171.6|10000
1648216730000|2022-03-25 13:58:50|1172|1171.6|1171.4|1171|1172|1171.6|1171.4|1171|1466
1648216740000|2022-03-25 13:59:00|1171.6|1171.2|1172.2|1171.6|1172.2|1171.8|1171.6|1171.2|1159
1648216750000|2022-03-25 13:59:10||1171.8||1171.6||1171.8||1171.6|0
1648216760000|2022-03-25 13:59:20|1172|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.6|0
1648216770000|2022-03-25 13:59:30|1172|1171.6|1171.6|1171.2|1172.2|1171.6|1171.4|1170.6|31996
1648216800000|2022-03-25 14:00:00|1171.8|1171.4|1172|1171.6|1172.4|1172|1171.8|1171.4|15034
1648216810000|2022-03-25 14:00:10|1172.2|1171.8|1172|1171.8|1172.4|1172|1172|1171.6|4050
1648216830000|2022-03-25 14:00:30|1172.2|1171.6|1171.8|1171.2|1172.4|1172|1171.6|1171.2|9140
1648216840000|2022-03-25 14:00:40|1171.6|1171.4|1172.2|1171.8|1172.2|1171.8|1171.6|1171.4|6557
1648216850000|2022-03-25 14:00:50|1172.4|1172.2|1172.6|1172.2|1172.6|1172.4|1172.4|1172|2759
1648216860000|2022-03-25 14:01:00|1172.8|1172.6|1172.2|1171.6|1173|1172.6|1172|1171.4|6808
1648216870000|2022-03-25 14:01:10|1172.4|1171.8|1172.8|1172.4|1172.8|1172.4|1172.4|1171.8|2796
1648216880000|2022-03-25 14:01:20|1172.6|1172.2|1173|1172.4|1173|1172.6|1172.4|1171.8|6694
1648216890000|2022-03-25 14:01:30|1173.2|1172.6|1173.2|1172.8|1173.6|1173|1172.8|1172.6|5167
1648216900000|2022-03-25 14:01:40|1173|1172.6|1173|1172.6|1173.4|1172.8|1172.8|1172.4|937
1648216910000|2022-03-25 14:01:50|1173.2|1172.8|1173|1172.4|1173.4|1172.8|1172.8|1172.4|6950
1648216920000|2022-03-25 14:02:00|1173.2|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.6|1830
1648216930000|2022-03-25 14:02:10|1173.4|1173|1174.2|1173.8|1174.4|1174|1173.4|1173|22128
1648216940000|2022-03-25 14:02:20|1174.4|1174|1173.8|1173.2|1174.4|1174|1173.4|1173.2|4405
1648216950000|2022-03-25 14:02:30|1173.6|1173|1172.2|1171.8|1173.8|1173.2|1172.2|1171.8|1270
1648216960000|2022-03-25 14:02:40|1172|1171.6|1172|1171.6|1172.2|1171.6|1171.6|1171.2|591
1648216970000|2022-03-25 14:02:50|1172.2|1171.8|1172.4|1172|1172.6|1172|1172.2|1171.8|0
1648216980000|2022-03-25 14:03:00|1172.6|1171.8|1172.2|1171.6|1172.6|1171.8|1171.8|1171.6|1192
1648216990000|2022-03-25 14:03:10|1172|1171.8|1171.2|1170.8|1172.2|1171.8|1171.2|1170.8|7317
1648217000000|2022-03-25 14:03:20|1171|1170.6|1171.4|1171|1171.4|1171|1171|1170.6|2887
1648217010000|2022-03-25 14:03:30|1171.6|1171.2|1171.2|1170.8|1171.8|1171.4|1171.2|1170.8|3556
1648217020000|2022-03-25 14:03:40|1171.4|1170.6|1171.2|1170.6|1171.4|1171|1171.2|1170.6|0
1648217030000|2022-03-25 14:03:50||1170.8||1170.8||1170.8||1170.6|0
1648217040000|2022-03-25 14:04:00|1171.4|1171|1172.2|1171.8|1172.8|1172.4|1171.4|1171|18265
1648217050000|2022-03-25 14:04:10|1172|1171.6|1172|1171.6|1172.4|1171.8|1171.8|1171.4|843
1648217060000|2022-03-25 14:04:20|1171.8|1171.4|1171.2|1170.6|1172|1171.4|1170.8|1170.4|4972
1648217070000|2022-03-25 14:04:30|1171.4|1170.8|1171.6|1171.2|1171.8|1171.2|1171.4|1170.8|0
1648217080000|2022-03-25 14:04:40|1171.4|1171|1171.6|1171|1171.8|1171.2|1171.4|1171|2072
1648217090000|2022-03-25 14:04:50|1171.8|1171.2|1172.4|1172|1172.6|1172|1171.8|1171.2|15881
1648217100000|2022-03-25 14:05:00|1172.6|1172.6|1172.4|1171.8|1172.8|1172.6|1172|1171.8|7521
1648217110000|2022-03-25 14:05:10|1172.2|1171.6|1171.8|1171.4|1172.2|1171.6|1171.8|1171.4|359
1648217120000|2022-03-25 14:05:20|1171.6|1171.2|1171.8|1171.2|1172|1171.6|1171.6|1171.2|358
1648217130000|2022-03-25 14:05:30|1171.6|1171|1171.4|1171|1171.6|1171.2|1171.4|1170.8|758
1648217140000|2022-03-25 14:05:40|1171.6|1171.2|1172.4|1171.8|1172.4|1171.8|1171.6|1171.2|502
1648217150000|2022-03-25 14:05:50|1172.2|1171.6|1171.4|1170.8|1172.2|1171.8|1171.2|1170.6|589
1648217160000|2022-03-25 14:06:00|1171.6|1171|1171.4|1170.8|1171.6|1171|1171.2|1170.8|0
1648217170000|2022-03-25 14:06:10|1171.2|1170.6|1171.2|1170.8|1171.4|1171|1171|1170.6|659
1648217180000|2022-03-25 14:06:20|1171.4|1171|1172.2|1171.6|1172.2|1171.6|1171.4|1171|0
1648217190000|2022-03-25 14:06:30|1172||1171.8||1172.2||1171.8||0
1648217200000|2022-03-25 14:06:40|1172|1171.8|1172.6|1172|1173|1172.6|1172|1171.8|7580
1648217210000|2022-03-25 14:06:50|1172.4|1172.2|1172.4|1171.8|1172.4|1172.2|1172.2|1171.8|1568
1648217220000|2022-03-25 14:07:00|1172.2|1172|1172|1171.6|1172.6|1172.2|1172|1171.6|1743
1648217230000|2022-03-25 14:07:10|1171.8|1171.8|1172|1171.6|1172|1171.8|1171.4|1171|165
1648217240000|2022-03-25 14:07:20|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.2|1170.8|2456
1648217250000|2022-03-25 14:07:30|1172|1171.2|1171.6|1171.2|1172|1171.8|1171.6|1171.2|8975
1648217260000|2022-03-25 14:07:40|1171.4|1171|1171.4|1171|1171.8|1171.2|1171.2|1171|469
1648217270000|2022-03-25 14:07:50|1171.6|1171.2|1172|1171.6|1172|1171.6|1171.4|1171|0
1648217280000|2022-03-25 14:08:00|1171.8|1171.4|1171.2|1170.8|1171.8|1171.4|1171.2|1170.6|5336
1648217290000|2022-03-25 14:08:10||1170.6||1170.6||1171||1170.6|30
1648217300000|2022-03-25 14:08:20|1171.4|1170.8|1171.6|1171.4|1172|1171.6|1171.4|1170.8|5297
1648217310000|2022-03-25 14:08:30|1171.8|1171.2|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|43
1648217320000|2022-03-25 14:08:40|1171.8|1171|1171.6|1171.2|1171.8|1171.2|1171.2|1170.8|886
1648217330000|2022-03-25 14:08:50|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.4|1170.8|920
1648217340000|2022-03-25 14:09:00|1171.8|1171.4|1171.6|1171.4|1172|1171.6|1171.6|1171.4|0
1648217350000|2022-03-25 14:09:10|1172|1171.6|1172|1171.8|1172.2|1171.8|1172|1171.6|3379
1648217360000|2022-03-25 14:09:20|1172.2|1172|1172.6|1172.2|1172.6|1172.2|1172.2|1172|1000
1648217370000|2022-03-25 14:09:30|1172.8||1172.6||1172.8||1172.6||0
1648217380000|2022-03-25 14:09:40|1172.4|1172|1172.4|1172|1172.4|1172|1172.2|1171.8|3834
1648217390000|2022-03-25 14:09:50|1172.2|1171.8|1172.4|1172|1172.4|1172|1172.2|1171.8|0
1648217400000|2022-03-25 14:10:00|1172.2|1171.8|1172.4|1172|1172.6|1172|1172|1171.4|1719
1648217410000|2022-03-25 14:10:10|1172.2||1172.4||1172.4||1172.2||9
1648217420000|2022-03-25 14:10:20|1172.2|1172.2|1172.4|1171.8|1172.4|1172.2|1172|1171.8|1163
1648217430000|2022-03-25 14:10:30|1172.2|1171.6|1172.2|1171.8|1172.4|1172|1172.2|1171.6|0
1648217440000|2022-03-25 14:10:40|1172|1171.6|1172.2|1172|1172.2|1172|1172|1171.6|0
1648217450000|2022-03-25 14:10:50|1172.4|1172.2|1172|1171.6|1172.6|1172.2|1172|1171.6|1247
1648217460000|2022-03-25 14:11:00|1171.8|1171.4|1171.4|1171|1172|1171.4|1171.2|1170.8|5292
1648217470000|2022-03-25 14:11:10|1171.6||1171.4||1171.6||1171.4||0
1648217480000|2022-03-25 14:11:20|1171.2|1170.8|1170.8|1170.4|1171.2|1170.8|1170.8|1170.4|2359
1648217490000|2022-03-25 14:11:30|1171|1170.6|1171.2|1170.8|1171.4|1171|1171|1170.6|2309
1648217500000|2022-03-25 14:11:40|1171.4|1171|1171.4|1170.8|1171.6|1171.2|1171.4|1170.8|1615
1648217510000|2022-03-25 14:11:50|1171.6|1171|1171.8|1171.4|1171.8|1171.4|1171.4|1171|1
1648217520000|2022-03-25 14:12:00|1172|1171.6|1172.4|1172|1172.4|1172|1172|1171.6|99
1648217530000|2022-03-25 14:12:10|1172.6|1171.8|1172.2|1171.8|1172.6|1172|1172.2|1171.8|0
1648217560000|2022-03-25 14:12:40|1172.4|1172|1172.4|1172.2|1172.4|1172.2|1172.4|1172|598
1648217570000|2022-03-25 14:12:50|1172.6|1172.4|1172.8|1172.6|1173|1172.6|1172.6|1172.4|18454
1648217580000|2022-03-25 14:13:00|1172.6|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|3293
1648217590000|2022-03-25 14:13:10|1173|1172.6|1173.6|1173.2|1173.6|1173.2|1173|1172.6|4472
1648217600000|2022-03-25 14:13:20|1173.8||1173.6||1173.8||1173.6||0
1648217610000|2022-03-25 14:13:30|1173.4||1173.4||1173.4||1173.4||0
1648217620000|2022-03-25 14:13:40|1173.6|1173.4|1173.6|1173.2|1173.6|1173.4|1173.4|1173.2|373
1648217640000|2022-03-25 14:14:00|1173.4|1173.4|1174|1173.6|1174|1173.6|1173.4|1173|12242
1648217660000|2022-03-25 14:14:20|1173.8|1173.4|1174.2|1173.6|1174.2|1173.8|1173.6|1173.4|6769
1648217670000|2022-03-25 14:14:30|1174||1174||1174||1174||0
1648217680000|2022-03-25 14:14:40|1173.8|1173.4|1173.4|1173|1173.8|1173.4|1173.4|1173|2040
1648217690000|2022-03-25 14:14:50|1173.2|1172.8|1173.2|1172.8|1173.4|1172.8|1173|1172.8|99
1648217700000|2022-03-25 14:15:00|1173|1172.6|1174|1173.8|1174.2|1173.8|1173|1172.6|10556
1648217710000|2022-03-25 14:15:10|1174.2|1173.6|1173.6|1173.2|1174.2|1173.6|1173.6|1173.2|2550
1648217720000|2022-03-25 14:15:20|1173.8|1173.4|1174.4|1174|1174.4|1174|1173.6|1173.2|1721
1648217730000|2022-03-25 14:15:30|1174.2|1173.8|1174.4|1173.8|1174.6|1174.4|1174.2|1173.8|14578
1648217740000|2022-03-25 14:15:40|1174.2|1174|1174.4|1174.2|1174.6|1174.2|1174.2|1173.8|461
1648217750000|2022-03-25 14:15:50||1174||1174||1174.2||1174|2855
1648217760000|2022-03-25 14:16:00|1174.2|1174.2|1174.4|1174|1174.4|1174.2|1174.2|1174|1921
1648217770000|2022-03-25 14:16:10|1174.2|1174.2|1174.6|1174|1174.6|1174.4|1174.2|1174|9528
1648217780000|2022-03-25 14:16:20|1174.4|1174.2|1174.4|1173.8|1174.4|1174.2|1174|1173.6|372
1648217790000|2022-03-25 14:16:30|1174.6|1174|1174.6|1174.2|1174.6|1174.4|1174.6|1174|1564
1648217800000|2022-03-25 14:16:40|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|0
1648217810000|2022-03-25 14:16:50|1174.4|1174|1174.4|1173.8|1174.6|1174|1174.2|1173.8|5716
1648217820000|2022-03-25 14:17:00|1174.2|1174|1175.4|1174.8|1175.4|1175|1174.2|1173.8|11609
1648217830000|2022-03-25 14:17:10|1175.2|1174.6|1175.2|1174.8|1175.2|1174.8|1174.8|1174.4|589
1648217840000|2022-03-25 14:17:20|1175|1174.6|1175.4|1175|1175.4|1175|1175|1174.6|3459
1648217850000|2022-03-25 14:17:30|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1175|1174.4|1157
1648217860000|2022-03-25 14:17:40|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1175|1174.6|0
1648217870000|2022-03-25 14:17:50|1175.2|1174.8|1175.4|1175|1175.4|1175|1175|1174.8|3072
1648217880000|2022-03-25 14:18:00|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.4|1175|1642
1648217890000|2022-03-25 14:18:10|1175.6|1175.2|1175.6|1175|1175.6|1175.4|1175.4|1175|374
1648217900000|2022-03-25 14:18:20|1175.8|1175.2|1175.6|1175.2|1175.8|1175.2|1175.6|1175.2|0
1648217910000|2022-03-25 14:18:30|1175.8|1175.4|1175.8|1175.2|1176|1175.4|1175.8|1175.2|0
1648217920000|2022-03-25 14:18:40|1175.6|1175|1175|1174.6|1175.6|1175|1175|1174.6|1863
1648217930000|2022-03-25 14:18:50|1174.8|1174.4|1175|1174.6|1175|1174.6|1174.6|1174.2|7509
1648217940000|2022-03-25 14:19:00|1175.2|1174.8|1175|1174.6|1175.4|1175|1175|1174.6|11034
1648217950000|2022-03-25 14:19:10|1175.2|1174.8|1175.4|1175|1175.6|1175|1175.2|1174.8|904
1648217960000|2022-03-25 14:19:20|1175.6|1175.2|1175.6|1175.2|1175.8|1175.4|1175.4|1175.2|7
1648217970000|2022-03-25 14:19:30|1175.8|1175.4|1175.6|1175.2|1176|1175.6|1175.4|1175.2|2655
1648217980000|2022-03-25 14:19:40|1175.4|1175|1175|1174.6|1175.4|1175|1174.8|1174.4|6429
1648217990000|2022-03-25 14:19:50|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|1091
1648218000000|2022-03-25 14:20:00|1174.4|1174|1174.8|1174.4|1175|1174.6|1174.4|1174|3080
1648218010000|2022-03-25 14:20:10|1175|1174.6|1174.8|1174.4|1175|1174.6|1174.8|1174.4|1000
1648218020000|2022-03-25 14:20:20|1174.6|1174.2|1174.8|1174.4|1175|1174.4|1174.6|1174.2|480
1648218050000|2022-03-25 14:20:50|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.4|1174.2|1448
1648218060000|2022-03-25 14:21:00|1174.4|1174|1174.8|1174.4|1175|1174.8|1174.4|1174|7373
1648218070000|2022-03-25 14:21:10|1174.6|1174.2|1174.6|1174.2|1174.6|1174.4|1174.6|1174.2|0
1648218080000|2022-03-25 14:21:20|1174.4|1174|1174.4|1174|1174.4|1174|1174.2|1173.8|624
1648218090000|2022-03-25 14:21:30|1174.6|1173.8|1174.8|1174.4|1174.8|1174.4|1174.2|1173.8|4184
1648218100000|2022-03-25 14:21:40|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.4|1174|421
1648218110000|2022-03-25 14:21:50|1174.8|1174.4|1174.2|1173.8|1174.8|1174.4|1174.2|1173.8|1471
1648218120000|2022-03-25 14:22:00|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|0
1648218130000|2022-03-25 14:22:10|1174.4|1174|1174.6|1174|1174.6|1174.2|1174.4|1174|29
1648218140000|2022-03-25 14:22:20|1174.8|1174.2|1175.6|1175.2|1175.6|1175.2|1174.8|1174.2|1777
1648218150000|2022-03-25 14:22:30|1175.8|1175.4|1175.4|1174.8|1175.8|1175.4|1175.2|1174.8|1748
1648218160000|2022-03-25 14:22:40|1175.2|1175|1175.4|1175|1175.4|1175|1175.2|1174.8|0
1648218170000|2022-03-25 14:22:50|1175.6|1175.2|1175.6|1175|1175.6|1175.2|1175.6|1175|665
1648218180000|2022-03-25 14:23:00|1175.4|1175.2|1175.6|1175|1175.8|1175.4|1175|1174.8|46001
1648218190000|2022-03-25 14:23:10|1175.4|1175.2|1176.2|1175.8|1176.2|1175.8|1175.4|1175.2|1876
1648218200000|2022-03-25 14:23:20|1176|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.4|598
1648218210000|2022-03-25 14:23:30|1176.2|1175.8|1176|1175.6|1176.2|1175.8|1176|1175.6|4416
1648218220000|2022-03-25 14:23:40|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.4|2148
1648218230000|2022-03-25 14:23:50|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175|0
1648218240000|2022-03-25 14:24:00|1175.6|1175.6|1175.6|1175.2|1175.6|1175.6|1175.6|1175.2|1829
1648218250000|2022-03-25 14:24:10|1175.8|1175.4|1175.4|1175|1175.8|1175.4|1175.4|1175|940
1648218260000|2022-03-25 14:24:20|1175.2|1174.8|1175.2|1174.8|1175.4|1174.8|1175|1174.6|2698
1648218280000|2022-03-25 14:24:40|1175|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|0
1648218290000|2022-03-25 14:24:50|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|419
1648218300000|2022-03-25 14:25:00|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|452
1648218310000|2022-03-25 14:25:10|1174|1173.6|1173.6|1173.2|1174|1173.6|1173.6|1173.2|1493
1648218320000|2022-03-25 14:25:20|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|1702
1648218330000|2022-03-25 14:25:30|1173|1172.6|1173.2|1172.6|1173.2|1172.6|1173|1172.6|0
1648218340000|2022-03-25 14:25:40|1173|1172.4|1173.2|1172.6|1173.2|1172.8|1172.8|1172.4|0
1648218350000|2022-03-25 14:25:50|1173|1172.8|1173.4|1173.2|1173.6|1173.4|1173|1172.8|4572
1648218360000|2022-03-25 14:26:00|1173.6|1173|1173.8|1173.6|1174|1173.6|1173.6|1173|846
1648218370000|2022-03-25 14:26:10|1174|1173.4|1173.8|1173.4|1174|1173.6|1173.6|1173.4|2026
1648218380000|2022-03-25 14:26:20|1173.6|1173.2|1173.6|1173|1173.6|1173.2|1173.6|1173|0
1648218390000|2022-03-25 14:26:30|1173.8|1173.2|1173.8|1173.4|1173.8|1173.4|1173.4|1173.2|10000
1648218400000|2022-03-25 14:26:40|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.6|2312
1648218410000|2022-03-25 14:26:50|1174|1173.6|1173.8|1173.4|1174|1173.6|1173.8|1173.4|1900
1648218420000|2022-03-25 14:27:00|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1648218430000|2022-03-25 14:27:10|1173.8|1173.4|1174|1173.8|1174.2|1173.8|1173.6|1173.2|9114
1648218440000|2022-03-25 14:27:20|1174.2|1173.6|1174|1173.4|1174.2|1173.6|1174|1173.4|1063
1648218450000|2022-03-25 14:27:30|1173.8|1173.6|1174|1173.4|1174|1173.6|1173.8|1173.4|0
1648218460000|2022-03-25 14:27:40|1174.2|1173.6|1174.2|1173.8|1174.6|1174|1174.2|1173.6|74
1648218470000|2022-03-25 14:27:50|1174|1173.6|1174|1173.4|1174|1173.6|1173.8|1173.4|1527
1648218480000|2022-03-25 14:28:00|1173.8|1173.2|1173.8|1173.4|1174|1173.6|1173.6|1173.2|0
1648218490000|2022-03-25 14:28:10|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|0
1648218500000|2022-03-25 14:28:20|1173.8|1173|1173.2|1172.8|1173.8|1173|1173.2|1172.8|0
1648218510000|2022-03-25 14:28:30|1173|1173|1173.2|1172.8|1173.2|1173|1173|1172.6|0
1648218520000|2022-03-25 14:28:40|1173|1172.6|1172.8|1172.4|1173.2|1172.6|1172.8|1172.4|728
1648218530000|2022-03-25 14:28:50|1172.6|1172.2|1172.6|1172|1172.6|1172.2|1172.4|1172|0
1648218540000|2022-03-25 14:29:00|1172.8|1172.2|1172.8|1172.4|1172.8|1172.6|1172.6|1172.2|2361
1648218550000|2022-03-25 14:29:10|1173|1172.6|1173.4|1173|1173.4|1173|1173|1172.6|715
1648218560000|2022-03-25 14:29:20|1173.2|1172.8|1172.2|1171.8|1173.2|1172.8|1172.2|1171.8|1880
1648218570000|2022-03-25 14:29:30|1172.4|1171.6|1172.4|1172|1172.4|1172|1172.4|1171.6|0
1648218580000|2022-03-25 14:29:40|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|0
1648218590000|2022-03-25 14:29:50|1172.4|1171.6|1172.4|1171.8|1172.4|1171.8|1172.4|1171.6|0
1648218600000|2022-03-25 14:30:00|1172.2|1172|1172.8|1172.4|1172.8|1172.4|1172.2|1171.8|6339
1648218610000|2022-03-25 14:30:10|1172.6|1172.2|1172.4|1172|1172.8|1172.2|1172.2|1171.8|2066
1648218620000|2022-03-25 14:30:20|1172.2|1171.8|1172.8|1172.2|1172.8|1172.4|1172.2|1171.8|5000
1648218630000|2022-03-25 14:30:30|1172.6|1172|1172.6|1172|1172.6|1172.2|1172.2|1171.8|1135
1648218640000|2022-03-25 14:30:40|1172.4|1171.8|1172.4|1172|1172.4|1172|1172.4|1171.8|0
1648218650000|2022-03-25 14:30:50|1172.2|1171.8|1172.6|1172.2|1172.6|1172.2|1172.2|1171.8|2755
1648218660000|2022-03-25 14:31:00|1172.8|1172.4|1172.2|1171.6|1172.8|1172.4|1172.2|1171.6|2844
1648218670000|2022-03-25 14:31:10|1172|1171.8|1172|1171.8|1172.4|1172|1172|1171.6|1024
1648218680000|2022-03-25 14:31:20|1172.2|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|506
1648218700000|2022-03-25 14:31:40|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1172|1
1648218710000|2022-03-25 14:31:50|1172.8||1172.6||1172.8||1172.6||0
1648218720000|2022-03-25 14:32:00|1172.8|1172.4|1172.8|1172.4|1172.8|1172.6|1172.8|1172.4|0
1648218730000|2022-03-25 14:32:10|1172.6||1172.8||1172.8||1172.6||0
1648218740000|2022-03-25 14:32:20|1172.6|1172.2|1172.4|1172|1172.6|1172.2|1172.4|1172|1481
1648218750000|2022-03-25 14:32:30|1172.6|1172.2|1173|1172.6|1173|1172.6|1172.6|1172.2|1630
1648218760000|2022-03-25 14:32:40|1172.8|1172.4|1172.6|1172|1172.8|1172.4|1172.6|1172|2671
1648218770000|2022-03-25 14:32:50||1172.2||1172.2||1172.2||1172.2|0
1648218780000|2022-03-25 14:33:00|1172.8|1172.4|1172.6|1172.2|1172.8|1172.4|1172.4|1172|4033
1648218790000|2022-03-25 14:33:10|1172.4|1172|1172.4|1172|1172.4|1172|1171.8|1171.4|0
1648218800000|2022-03-25 14:33:20|1172.6|1171.8|1172.8|1172.6|1173|1172.6|1172.6|1171.8|149
1648218810000|2022-03-25 14:33:30|1173|1172.8|1173.2|1172.8|1173.2|1172.8|1173|1172.6|1236
1648218820000|2022-03-25 14:33:40|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|128
1648218830000|2022-03-25 14:33:50|1173.2|1172.8|1173.2|1173|1173.4|1173|1173.2|1172.8|0
1648218840000|2022-03-25 14:34:00|1173.4|1173.2|1173.6|1173.4|1173.6|1173.4|1173.2|1173.2|1151
1648218850000|2022-03-25 14:34:10|1173.8|1173.6|1173.6|1173.2|1173.8|1173.6|1173.4|1173|11181
1648218860000|2022-03-25 14:34:20|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|600
1648218870000|2022-03-25 14:34:30|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|374
1648218880000|2022-03-25 14:34:40|1174.2|1173.8|1174|1173.6|1174.4|1174|1173.8|1173.6|21783
1648218890000|2022-03-25 14:34:50|1174.2|1173.8|1174|1173.6|1174.2|1173.8|1174|1173.6|5454
1648218900000|2022-03-25 14:35:00|1174.2|1173.8|1174.4|1174|1175|1174.6|1174.2|1173.8|20507
1648218910000|2022-03-25 14:35:10|1174.2|1173.8|1174.6|1174.4|1174.6|1174.4|1174|1173.8|1349
1648218920000|2022-03-25 14:35:20|1174.8|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|0
1648218930000|2022-03-25 14:35:30|1174.8|1174.8|1175|1174.4|1175|1174.8|1174.6|1174.4|693
1648218940000|2022-03-25 14:35:40|1174.8|1174.6|1175|1174.8|1175|1174.8|1174.8|1174.6|821
1648218950000|2022-03-25 14:35:50|1175.2|1175|1175.6|1175.2|1175.8|1175.2|1175.2|1174.8|4487
1648218960000|2022-03-25 14:36:00|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|16
1648218970000|2022-03-25 14:36:10|1176|1175.6|1175.8|1175.4|1176|1175.8|1175.8|1175.4|6219
1648218980000|2022-03-25 14:36:20|1175.6||1175.8||1175.8||1175.6||2658
1648218990000|2022-03-25 14:36:30|1175.6|1175.2|1175.8|1175.4|1176|1175.6|1175.6|1175|3447
1648219000000|2022-03-25 14:36:40|1176|1175.6|1176|1175.4|1176|1175.6|1175.6|1175.2|6
1648219010000|2022-03-25 14:36:50|1175.8|1175.6|1175.8|1175.4|1176|1175.8|1175.6|1175.2|3117
1648219020000|2022-03-25 14:37:00|1176|1175.2|1175.4|1175.2|1176|1175.4|1175.4|1174.8|3145
1648219030000|2022-03-25 14:37:10|1175.6|1175|1175|1174.4|1175.6|1175|1175|1174.4|2654
1648219040000|2022-03-25 14:37:20||1174.6||1174.6||1174.6||1174.6|0
1648219050000|2022-03-25 14:37:30|1175.2|1174.8|1175.4|1175.2|1175.4|1175.2|1175.2|1174.8|100
1648219060000|2022-03-25 14:37:40|1175.6|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.4|1
1648219070000|2022-03-25 14:37:50|1175.6|1175.2|1175.6|1175.2|1175.8|1175.2|1175.4|1175.2|840
1648219080000|2022-03-25 14:38:00|1175.4|1175|1175.8|1175.4|1175.8|1175.4|1175.2|1174.8|8995
1648219090000|2022-03-25 14:38:10|1176|1175.6|1176.2|1175.8|1176.2|1176|1176|1175.6|3918
1648219100000|2022-03-25 14:38:20|1176.4|1176|1176.6|1176.2|1176.6|1176.2|1176.4|1176|1060
1648219110000|2022-03-25 14:38:30|1176.8||1176.8||1176.8||1176.6||0
1648219120000|2022-03-25 14:38:40|1176.6|1176.4|1176.6|1176.2|1177|1176.6|1176.6|1176.2|229
1648219130000|2022-03-25 14:38:50|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.8|1176.4|116
1648219140000|2022-03-25 14:39:00|1176.6|1176.2|1176.4|1176.2|1176.6|1176.2|1176.4|1176.2|3671
1648219150000|2022-03-25 14:39:10|1176.6|1176.4|1176.4|1176|1176.8|1176.4|1176.2|1176|2953
1648219160000|2022-03-25 14:39:20|1176.2|1175.8|1176|1175.6|1176.2|1175.8|1175.8|1175.4|910
1648219170000|2022-03-25 14:39:30|1176.2|1175.8|1176.4|1176|1176.6|1176.4|1176|1175.8|14145
1648219180000|2022-03-25 14:39:40|1176.2|1175.8|1176.2|1175.8|1176.4|1175.8|1176.2|1175.8|1251
1648219190000|2022-03-25 14:39:50|1176|1175.6|1175.6|1175.2|1176|1175.6|1175.4|1175|16467
1648219200000|2022-03-25 14:40:00|1175.8|1175.4|1175.8|1175.4|1176.4|1176|1175.6|1175.4|2323
1648219210000|2022-03-25 14:40:10|1176|1175.6|1175.8|1175.6|1176|1175.6|1175.8|1175.6|0
1648219220000|2022-03-25 14:40:20|1175.6|1175.4|1175.8|1175.2|1175.8|1175.6|1175.4|1175|870
1648219230000|2022-03-25 14:40:30|1176|1175.4|1176.2|1175.8|1176.2|1175.8|1176|1175.4|29
1648219240000|2022-03-25 14:40:40|1176|1175.6|1176|1175.8|1176.2|1175.8|1176|1175.6|3164
1648219250000|2022-03-25 14:40:50|1176.2|1176|1176.6|1176|1176.8|1176.2|1176.2|1175.8|4109
1648219260000|2022-03-25 14:41:00|1176.4|1176.2|1176.4|1176|1176.4|1176.2|1176.4|1176|0
1648219270000|2022-03-25 14:41:10|||||||||200
1648219280000|2022-03-25 14:41:20|1176.2|1175.8|1176|1175.6|1176.2|1175.8|1176|1175.6|374
1648219290000|2022-03-25 14:41:30|1176.2|1175.8|1176.4|1175.8|1176.4|1176|1176.2|1175.6|681
1648219300000|2022-03-25 14:41:40|1176.2||1176.2||1176.4||1176.2||0
1648219310000|2022-03-25 14:41:50|1176|1175.6|1176|1175.8|1176.2|1175.8|1175.8|1175.6|16537
1648219320000|2022-03-25 14:42:00|1176.2|1176|1176.2|1176|1176.4|1176|1176.2|1176|925
1648219330000|2022-03-25 14:42:10|1176|1175.8|1175.8|1175.6|1176|1175.8|1175.8|1175.6|2733
1648219340000|2022-03-25 14:42:20|1176||1176||1176||1176||37
1648219370000|2022-03-25 14:42:50|1176.2|1175.8|1176|1175.6|1176.4|1176|1176|1175.6|3799
1648219380000|2022-03-25 14:43:00||1175.8||1175.6||1175.8||1175.6|0
1648219390000|2022-03-25 14:43:10|1176.2|1175.8|1176.4|1175.8|1176.4|1176.2|1176.2|1175.8|7728
1648219400000|2022-03-25 14:43:20|1176.2||1176.2||1176.2||1176.2||0
1648219420000|2022-03-25 14:43:40|1176.4|1176|1176.4|1176.2|1176.6|1176.2|1176.2|1175.8|4823
1648219430000|2022-03-25 14:43:50|1176.6|1176.4|1176.8|1176.2|1177|1176.6|1176.6|1176|21771
1648219440000|2022-03-25 14:44:00|1176.6|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.4|0
1648219450000|2022-03-25 14:44:10|1176.6|1176.6|1176.8|1176.6|1176.8|1176.6|1176.6|1176.4|2864
1648219460000|2022-03-25 14:44:20|1177|1176.8|1177|1176.6|1177|1176.8|1176.8|1176.6|1288
1648219470000|2022-03-25 14:44:30|1176.8|1176.4|1176.8|1176.4|1176.8|1176.6|1176.6|1176.2|3596
1648219480000|2022-03-25 14:44:40|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176.2|0
1648219490000|2022-03-25 14:44:50|1176.8|1176.4|1177.6|1177|1177.6|1177.2|1176.6|1176.4|7884
1648219500000|2022-03-25 14:45:00|1177.4|1176.8|1177|1176.6|1177.4|1176.8|1177|1176.6|1476
1648219510000|2022-03-25 14:45:10|1176.8|1176.4|1176.4|1176|1176.8|1176.4|1176.4|1176|1096
1648219520000|2022-03-25 14:45:20|1176.6|1176.2|1177|1176.6|1177|1176.6|1176.6|1176.2|4058
1648219530000|2022-03-25 14:45:30|1176.8||1177||1177||1176.8||33
1648219560000|2022-03-25 14:46:00|1176.8|1176.8|1177|1176.8|1177|1176.8|1176.8|1176.6|1788
1648219570000|2022-03-25 14:46:10|1176.8|1176.6|1176.8|1176.6|1176.8|1176.6|1176.8|1176.6|1544
1648219580000|2022-03-25 14:46:20|1176.6|1176.4|1177.4|1177.2|1177.4|1177.2|1176.6|1176.4|1179
1648219590000|2022-03-25 14:46:30|1177.6||1177.6||1177.6||1177.6||1000
1648219600000|2022-03-25 14:46:40|1177.8||1177.6||1177.8||1177.6||0
1648219610000|2022-03-25 14:46:50|1177.8|1177.4|1178|1177.6|1178|1177.8|1177.8|1177.4|501
1648219620000|2022-03-25 14:47:00|1177.8||1178||1178||1177.8||789
1648219630000|2022-03-25 14:47:10|1178.2|1177.8|1178.6|1178|1178.6|1178|1178.2|1177.8|2056
1648219640000|2022-03-25 14:47:20|1178.4|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1178|1045
1648219650000|2022-03-25 14:47:30|1178.6|1178.2|1178.6|1178.2|1178.6|1178.4|1178.6|1178.2|662
1648219660000|2022-03-25 14:47:40|1178.8|1178.4|1178.2|1177.6|1178.8|1178.4|1178.2|1177.6|2756
1648219670000|2022-03-25 14:47:50|1178|1177.8|1178.4|1178|1178.4|1178|1178|1177.6|1154
1648219680000|2022-03-25 14:48:00|1178.6|1178.2|1178.4|1178|1178.6|1178.4|1178.4|1178|3565
1648219690000|2022-03-25 14:48:10|1178.2|1178.2|1178.4|1178|1178.4|1178.2|1178.2|1178|2287
1648219700000|2022-03-25 14:48:20|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.6|17
1648219730000|2022-03-25 14:48:50|1178|1177.6|1178.2|1177.8|1178.2|1177.8|1177.8|1177.6|4262
1648219740000|2022-03-25 14:49:00|1178.4|1177.6|1178.6|1178.2|1178.6|1178.2|1178.4|1177.6|135
1648219750000|2022-03-25 14:49:10|1178.4|1178|1178.4|1178|1178.6|1178.2|1178.4|1178|589
1648219760000|2022-03-25 14:49:20|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|972
1648219780000|2022-03-25 14:49:40|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.4|1178|374
1648219790000|2022-03-25 14:49:50|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.8|1178.4|1039
1648219800000|2022-03-25 14:50:00|1178.6|1178.4|1179.4|1179|1179.4|1179|1178.6|1178.4|33335
1648219810000|2022-03-25 14:50:10|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.4|1179.2|4800
1648219820000|2022-03-25 14:50:20|1179.4|1179|1179.6|1179|1179.6|1179.2|1179|1178.6|20594
1648219830000|2022-03-25 14:50:30|1179.8|1179.2|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|2063
1648219840000|2022-03-25 14:50:40|1179.4|1179|1179.4|1179|1179.6|1179.2|1179.2|1179|4900
1648219850000|2022-03-25 14:50:50|1179.6|1179.2|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|1080
1648219860000|2022-03-25 14:51:00|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1178.8|374
1648219870000|2022-03-25 14:51:10|1179.2|1178.8|1179.4|1178.8|1179.4|1178.8|1179|1178.6|2678
1648219880000|2022-03-25 14:51:20|1179.2|1179|1179.8|1179.4|1179.8|1179.4|1179.2|1179|1633
1648219890000|2022-03-25 14:51:30|1180|1179.6|1180|1179.4|1180|1179.8|1180|1179.4|1837
1648219900000|2022-03-25 14:51:40|1179.8|1179.2|1179.6|1179.2|1179.8|1179.2|1179.4|1179|0
1648219910000|2022-03-25 14:51:50|1179.2|1179|1179.2|1178.8|1179.2|1179|1179|1178.6|2352
1648219930000|2022-03-25 14:52:10|1179|1178.6|1179|1178.6|1179|1178.6|1178.8|1178.4|606
1648219940000|2022-03-25 14:52:20|1178.8|1178.4|1178.8|1178.4|1178.8|1178.6|1178.6|1178.4|5103
1648219970000|2022-03-25 14:52:50|1178.6|1178.2|1178.2|1177.8|1178.6|1178.2|1178.2|1177.8|751
1648219980000|2022-03-25 14:53:00||1178||1178||1178||1178|0
1648219990000|2022-03-25 14:53:10|1178|1177.8|1178.6|1178.2|1178.6|1178.2|1178|1177.6|5923
1648220000000|2022-03-25 14:53:20|1178.8|1178.4|1178.8|1178.4|1179|1178.6|1178.8|1178.4|5923
1648220010000|2022-03-25 14:53:30|1178.6|1178.2|1179.2|1179|1179.2|1179|1178.4|1178|31490
1648220020000|2022-03-25 14:53:40|1179|1178.4|1178.8|1178.2|1179.2|1178.8|1178.8|1178.2|12414
1648220030000|2022-03-25 14:53:50|1178.6|1178.4|1178.8|1178.2|1178.8|1178.6|1178.6|1178.2|1780
1648220040000|2022-03-25 14:54:00|1178.6|1178.4|1178.6|1178.2|1178.6|1178.4|1178.6|1178.2|0
1648220050000|2022-03-25 14:54:10|1178.4|1178|1178|1177.6|1178.6|1178|1178|1177.6|11720
1648220060000|2022-03-25 14:54:20|1177.8|1177.4|1177.4|1177.2|1177.8|1177.4|1177.4|1176.8|0
1648220070000|2022-03-25 14:54:30|1177.2|1177|1177.4|1177.2|1177.4|1177.2|1177.2|1176.8|5140
1648220080000|2022-03-25 14:54:40|1177.6|1177.4|1177.6|1177.4|1177.8|1177.4|1177.4|1177.2|1396
1648220090000|2022-03-25 14:54:50|1177.4|1177.2|1177.2|1176.8|1177.4|1177.2|1177|1176.6|16335
1648220100000|2022-03-25 14:55:00|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|0
1648220110000|2022-03-25 14:55:10|1177.6|1177.2|1177.6|1177.4|1177.8|1177.4|1177.6|1177.2|1006
1648220120000|2022-03-25 14:55:20|1177.8|1177.6|1178|1177.8|1178|1177.8|1177.8|1177.6|407
1648220130000|2022-03-25 14:55:30|1178.2|1178|1178.4|1178|1178.4|1178|1178.2|1178|1582
1648220140000|2022-03-25 14:55:40|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|0
1648220150000|2022-03-25 14:55:50|1178.6|1178.2|1178.8|1178.4|1179|1178.6|1178.6|1178.2|6491
1648220160000|2022-03-25 14:56:00|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1177.8|2017
1648220170000|2022-03-25 14:56:10|1178.2|1177.8|1178.2|1178|1178.2|1178|1178|1177.8|374
1648220180000|2022-03-25 14:56:20|1178.4||1178.4||1178.4||1178.4||0
1648220190000|2022-03-25 14:56:30|1178.2|1177.8|1177.8|1177.4|1178.2|1178|1177.6|1177.2|8604
1648220200000|2022-03-25 14:56:40|1178|1177.6|1178.4|1178|1178.4|1178|1178|1177.4|2157
1648220220000|2022-03-25 14:57:00|1178.2|1177.8|1177.8|1177.2|1178.2|1177.8|1177.8|1177.2|2893
1648220230000|2022-03-25 14:57:10||1177.4||1177.4||1177.4||1177.4|0
1648220240000|2022-03-25 14:57:20|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.4|1177|2252
1648220250000|2022-03-25 14:57:30|1178|1177.6|1178|1177.6|1178.2|1177.8|1178|1177.6|0
1648220260000|2022-03-25 14:57:40|1178.2|1177.8|1178.4|1178.2|1178.6|1178.2|1178.2|1177.8|201
1648220270000|2022-03-25 14:57:50|1178.6||1178.6||1178.6||1178.6||261
1648220280000|2022-03-25 14:58:00|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.2|1090
1648220290000|2022-03-25 14:58:10|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.2|1178|3427
1648220300000|2022-03-25 14:58:20|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|0
1648220310000|2022-03-25 14:58:30|1178.6|1177.8|1178.6|1178.2|1178.6|1178.2|1178.6|1177.8|864
1648220320000|2022-03-25 14:58:40|1178.4|1178|1178.4|1178|1178.4|1178|1178.2|1178|525
1648220330000|2022-03-25 14:58:50|1178.2|1177.8|1178.4|1178|1178.6|1178|1178|1177.6|2760
1648220340000|2022-03-25 14:59:00|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|0
1648220350000|2022-03-25 14:59:10|1178|1177.6|1177.6|1177|1178|1177.6|1177.4|1177|0
1648220360000|2022-03-25 14:59:20|1177.4|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177|1000
1648220380000|2022-03-25 14:59:40|1177.8|1177.4|1177.8|1177.4|1177.8|1177.6|1177.6|1177.4|659
1648220390000|2022-03-25 14:59:50|1177.6|1177.2|1177.8|1177.6|1177.8|1177.6|1177.6|1177.2|7673
1648220400000|2022-03-25 15:00:00|1178|1177.8|1177.4|1177|1178.2|1177.8|1177.4|1177|3416
1648220410000|2022-03-25 15:00:10|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|0
1648220420000|2022-03-25 15:00:20|1177|1176.6|1177.4|1177|1177.6|1177.2|1177|1176.6|8233
1648220430000|2022-03-25 15:00:30|1177.2|1176.8|1177|1176.8|1177.4|1177|1177|1176.8|4275
1648220440000|2022-03-25 15:00:40|1176.8|1176.6|1176.6|1176.2|1177|1176.6|1176.6|1176.2|3255
1648220450000|2022-03-25 15:00:50|1176.4|1176|1176.2|1175.6|1176.6|1176.2|1175.8|1175.4|11525
1648220460000|2022-03-25 15:01:00|1176.4|1175.8|1176.4|1176|1176.6|1176.2|1176.2|1175.6|1562
1648220470000|2022-03-25 15:01:10|1175.8|1175.8|1175.6|1175.2|1175.8|1175.8|1175.6|1175.2|8762
1648220480000|2022-03-25 15:01:20|1175.8|1175.4|1175.6|1175.2|1175.8|1175.6|1175.4|1175|4629
1648220490000|2022-03-25 15:01:30|1175.4|1175|1175.2|1174.8|1175.6|1175.4|1175|1174.8|7632
1648220500000|2022-03-25 15:01:40|1175|1174.6|1175.4|1175|1175.4|1175|1175|1174.6|6401
1648220520000|2022-03-25 15:02:00|1175.2|1174.8|1175.4|1175|1175.6|1175.4|1175.2|1174.8|4109
1648220530000|2022-03-25 15:02:10|1175.6|1175.2|1175.2|1174.8|1175.6|1175.2|1175|1174.8|5556
1648220540000|2022-03-25 15:02:20|1175.4|1175|1175.4|1175|1175.6|1175|1175.4|1175|150
1648220550000|2022-03-25 15:02:30|1175.6|1175.2|1175.8|1175.6|1175.8|1175.6|1175.4|1175.2|5019
1648220560000|2022-03-25 15:02:40||1175.4||1175.4||1175.4||1175.4|662
1648220570000|2022-03-25 15:02:50|1176|1175.6|1176.6|1176.2|1176.6|1176.2|1176|1175.6|12043
1648220580000|2022-03-25 15:03:00|1176.8|1176.4|1177.4|1177|1177.4|1177|1176.8|1176.4|4571
1648220590000|2022-03-25 15:03:10|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.4|1177|1320
1648220600000|2022-03-25 15:03:20|1177.2|1177.2|1177.6|1177.2|1177.8|1177.4|1177.2|1176.8|6150
1648220610000|2022-03-25 15:03:30|1177.4|1177|1177.6|1177|1177.6|1177.2|1177.4|1177|762
1648220620000|2022-03-25 15:03:40|1177.4|1177.2|1177.4|1177|1177.6|1177.2|1177.4|1177|219
1648220630000|2022-03-25 15:03:50|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.4|1177|0
1648220640000|2022-03-25 15:04:00|1177.2|1176.8|1176.8|1176.4|1177.2|1176.8|1176.4|1176|3293
1648220650000|2022-03-25 15:04:10|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176|366
1648220660000|2022-03-25 15:04:20|1176.8|1176.4|1176.6|1176.2|1176.8|1176.6|1176.6|1176.2|36
1648220670000|2022-03-25 15:04:30|1176.8|1176.4|1177|1176.8|1177.2|1176.8|1176.6|1176.4|4766
1648220680000|2022-03-25 15:04:40|1177.2|1177|1177.4|1177|1177.4|1177|1177|1177|264
1648220690000|2022-03-25 15:04:50|1177.2|1177.2|1177.4|1177|1177.4|1177.2|1177.2|1177|1579
1648220700000|2022-03-25 15:05:00|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.2|1177|524
1648220710000|2022-03-25 15:05:10|1177.2||1177.2||1177.4||1177.2||0
1648220720000|2022-03-25 15:05:20|1177|1176.8|1176.8|1176.4|1177|1177|1176.8|1176.4|812
1648220730000|2022-03-25 15:05:30||1176.2||1176.2||1176.4||1176.2|0
1648220740000|2022-03-25 15:05:40|1176.6|1176|1176.6|1176.2|1176.6|1176.2|1176.6|1176|0
1648220760000|2022-03-25 15:06:00|1176.4|1176|1175.8|1175.4|1176.4|1176|1175.6|1175.2|5406
1648220770000|2022-03-25 15:06:10|1176|1175.6|1176|1175.4|1176.4|1176|1176|1175.4|11997
1648220780000|2022-03-25 15:06:20|1176.2|1175.6|1176.4|1176|1176.4|1176.2|1176.2|1175.6|7221
1648220790000|2022-03-25 15:06:30|1176.6|1176.2|1176.4|1176|1176.8|1176.4|1176.4|1176|7055
1648220800000|2022-03-25 15:06:40|1176.2|1175.8|1176|1175.6|1176.4|1176|1176|1175.6|814
1648220810000|2022-03-25 15:06:50|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|0
1648220820000|2022-03-25 15:07:00|1176|1175.6|1176.2|1175.6|1176.2|1175.6|1176|1175.6|0
1648220830000|2022-03-25 15:07:10||1175.8||1175.8||1175.8||1175.8|0
1648220840000|2022-03-25 15:07:20|1176|1175.6|1176.2|1175.8|1176.2|1175.8|1176|1175.6|0
1648220850000|2022-03-25 15:07:30|1176.4|1176|1176.4|1176.2|1176.6|1176.2|1176.4|1176|1729
1648220860000|2022-03-25 15:07:40|1176.6|1176|1177|1176.6|1177|1176.6|1176.2|1176|2919
1648220870000|2022-03-25 15:07:50|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176|2794
1648220880000|2022-03-25 15:08:00|1176.4|1176.4|1176.8|1176.4|1177|1176.6|1176.4|1176.2|374
1648220890000|2022-03-25 15:08:10|1176.6|1176.2|1176.4|1175.8|1176.6|1176.2|1176|1175.6|1927
1648220900000|2022-03-25 15:08:20|1176.2|1175.6|1175.2|1175|1176.2|1175.6|1175.2|1175|6071
1648220910000|2022-03-25 15:08:30|1175|1174.8|1174|1173.6|1175.2|1174.8|1174|1173.6|1045
1648220920000|2022-03-25 15:08:40|1174.2|1173.4|1174.4|1174|1174.4|1174|1174.2|1173.4|2395
1648220930000|2022-03-25 15:08:50|1174.6|1174.2|1174.2|1173.6|1174.6|1174.2|1174.2|1173.6|501
1648220940000|2022-03-25 15:09:00|1174|1173.4|1173.2|1172.8|1174|1173.4|1173|1172.6|89
1648220950000|2022-03-25 15:09:10|1173|1172.6|1173|1172.4|1173.2|1172.6|1172.8|1172.4|0
1648220960000|2022-03-25 15:09:20|1172.8|1172.2|1172.6|1172|1172.8|1172.2|1172.6|1172|0
1648220970000|2022-03-25 15:09:30|1172.4|1171.8|1172|1171.6|1172.4|1171.8|1171.6|1171.2|7927
1648221000000|2022-03-25 15:10:00|1171.8|1171.4|1171.6|1171.2|1172|1171.6|1171.4|1171|2501
1648221010000|2022-03-25 15:10:10|1171.4|1171|1171.6|1171|1171.6|1171.2|1171|1170.8|16780
1648221020000|2022-03-25 15:10:20|1171.4|1170.8|1171|1170.4|1171.6|1170.8|1170.8|1170.4|2268
1648221030000|2022-03-25 15:10:30|1171.2|1170.6|1171.6|1171.2|1171.6|1171.4|1171|1170.6|916
1648221040000|2022-03-25 15:10:40|1171.4|1171|1171|1170.6|1171.4|1171.2|1170.6|1170.2|3981
1648221050000|2022-03-25 15:10:50|1171.2|1170.8|1171.4|1170.8|1171.6|1171.2|1171.2|1170.8|35374
1648221060000|2022-03-25 15:11:00|1171.2|1171|1170.6|1170.2|1171.4|1171|1170.4|1170|29138
1648221070000|2022-03-25 15:11:10|1170.4|1170|1169.8|1169.4|1170.6|1170|1169.8|1169.4|5127
1648221080000|2022-03-25 15:11:20|1170|1169.2|1170.4|1170|1170.6|1170.2|1170|1169.2|9073
1648221090000|2022-03-25 15:11:30|1170.2|1169.8|1170.6|1170.2|1170.6|1170.2|1170|1169.4|7517
1648221100000|2022-03-25 15:11:40|1170.4|1170.4|1170.2|1169.8|1170.4|1170.4|1170.2|1169.8|5384
1648221120000|2022-03-25 15:12:00|1170.4|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|3131
1648221130000|2022-03-25 15:12:10|1170|1169.6|1169.8|1169.2|1170.2|1169.8|1169.8|1169.2|25456
1648221140000|2022-03-25 15:12:20|1169.6|1169.4|1170.2|1169.8|1170.2|1169.8|1169.6|1169.4|2978
1648221150000|2022-03-25 15:12:30|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.4|1169|7875
1648221160000|2022-03-25 15:12:40|1170|1169.2|1170|1169.6|1170.4|1169.8|1169.6|1169.2|16764
1648221170000|2022-03-25 15:12:50|1169.6|1169.4|1169.6|1169.2|1170.2|1169.6|1169.2|1168.8|7720
1648221180000|2022-03-25 15:13:00|1169.4|1169|1168.6|1168.2|1169.4|1169.2|1168.6|1168|35577
1648221190000|2022-03-25 15:13:10|1168.8|1168.4|1169.8|1169.2|1170.2|1169.8|1168.8|1168.4|10420
1648221200000|2022-03-25 15:13:20|1169.6|1169|1169.6|1169.2|1169.8|1169.2|1169.4|1169|1814
1648221220000|2022-03-25 15:13:40|1169.8|1169.4|1170|1169.6|1170|1169.8|1169.8|1169.4|1692
1648221230000|2022-03-25 15:13:50|1170.2|1169.8|1170.8|1170.4|1170.8|1170.4|1170.2|1169.8|3563
1648221240000|2022-03-25 15:14:00|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.2|1169.8|6088
1648221250000|2022-03-25 15:14:10|1170.2|1170.2|1171.6|1171.2|1171.6|1171.2|1170.2|1170.2|8816
1648221260000|2022-03-25 15:14:20|1171.4|1171|1171.4|1171|1171.6|1171|1171.2|1170.8|3340
1648221270000|2022-03-25 15:14:30|1171.2|1170.8|1171.2|1170.8|1171.2|1171|1171|1170.6|2187
1648221280000|2022-03-25 15:14:40|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1171|1170.6|4031
1648221290000|2022-03-25 15:14:50|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|1124
1648221300000|2022-03-25 15:15:00|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.2|1169.8|355
1648221310000|2022-03-25 15:15:10|1171|1170.6|1170.8|1170.4|1171|1170.8|1170.8|1170.4|7819
1648221320000|2022-03-25 15:15:20|1171|1170.6|1171|1170.6|1171|1170.8|1171|1170.6|1127
1648221330000|2022-03-25 15:15:30|1171.2|1170.8|1171.4|1171|1171.6|1171.2|1171|1170.8|21383
1648221340000|2022-03-25 15:15:40|1171.6|1171.2|1172.6|1172|1172.8|1172.4|1171.6|1171.2|29799
1648221350000|2022-03-25 15:15:50|1172.8|1172.2|1172.4|1172|1172.8|1172.4|1172.2|1172|6962
1648221360000|2022-03-25 15:16:00|1172.2|1171.8|1172.4|1171.8|1172.4|1171.8|1172|1171.6|741
1648221370000|2022-03-25 15:16:10|1172.2|1172|1171.8|1171.2|1172.4|1172|1171.8|1171.2|3849
1648221380000|2022-03-25 15:16:20|1171.6|1171.4|1171.8|1171.4|1172|1171.6|1171.6|1171.2|2823
1648221390000|2022-03-25 15:16:30|1171.6|1171.2|1171.4|1170.8|1171.8|1171.4|1171.2|1170.6|8151
1648221400000|2022-03-25 15:16:40|1171.6|1171|1171.6|1171|1171.8|1171.2|1171.6|1171|908
1648221410000|2022-03-25 15:16:50|1171.4|1171.2|1171.2|1170.8|1171.4|1171.2|1171.2|1170.6|4029
1648221420000|2022-03-25 15:17:00|1171.4|1171.2|1171|1170.6|1171.8|1171.4|1170.8|1170.4|3090
1648221430000|2022-03-25 15:17:10|1171.2|1170.8|1171.4|1171|1171.4|1171|1171.2|1170.6|741
1648221440000|2022-03-25 15:17:20|1171.6|1171.2|1171.8|1171.4|1172|1171.4|1171.6|1171.2|2753
1648221450000|2022-03-25 15:17:30|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|1210
1648221460000|2022-03-25 15:17:40|1172.2||1172||1172.2||1172||0
1648221470000|2022-03-25 15:17:50|1172.2||1172||1172.2||1172||0
1648221480000|2022-03-25 15:18:00|1172.2|1171.4|1171.6|1171.2|1172.2|1171.4|1171.6|1171.2|3436
1648221490000|2022-03-25 15:18:10|1171.8|1171.4|1172.4|1172|1172.4|1172|1171.6|1171.4|7393
1648221500000|2022-03-25 15:18:20|1172.6|1172.2|1172.2|1171.8|1172.6|1172.2|1172.2|1171.6|5054
1648221510000|2022-03-25 15:18:30|1172|1171.6|1172|1171.6|1172.2|1171.8|1171.8|1171.4|1600
1648221520000|2022-03-25 15:18:40|1171.8|1171.4|1171.6|1171|1172|1171.4|1171.4|1171|757
1648221530000|2022-03-25 15:18:50|1171.4|1170.8|1171.4|1170.8|1171.4|1170.8|1171.2|1170.6|0
1648221540000|2022-03-25 15:19:00|1171.2|1171|1171|1170.4|1171.2|1171|1170.8|1170.4|897
1648221550000|2022-03-25 15:19:10||1170.6||1170.4||1170.6||1170.4|0
1648221560000|2022-03-25 15:19:20|1170.8|1170.2|1170.8|1170.4|1171|1170.4|1170.6|1170.2|0
1648221570000|2022-03-25 15:19:30|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|374
1648221580000|2022-03-25 15:19:40|1170.6||1170.6||1170.6||1170.6||0
1648221590000|2022-03-25 15:19:50|1170.8|1170.2|1170.4|1170|1170.8|1170.2|1170.2|1169.8|16714
1648221600000|2022-03-25 15:20:00|1170.6|1170.2|1170.4|1170|1170.6|1170.4|1170.4|1170|5910
1648221610000|2022-03-25 15:20:10|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|839
1648221620000|2022-03-25 15:20:20|1170.2|1169.8|1170.2|1169.8|1170.4|1169.8|1170|1169.4|1770
1648221630000|2022-03-25 15:20:30|1170.4|1170|1170.2|1169.8|1170.4|1170|1170|1169.6|14708
1648221650000|2022-03-25 15:20:50|1170.4|1170|1170.4|1170|1170.6|1170.2|1170.4|1170|19813
1648221660000|2022-03-25 15:21:00|1170.6|1170.2|1170.4|1170|1170.8|1170.4|1170.2|1169.8|7921
1648221670000|2022-03-25 15:21:10|1170.2|1169.8|1170.2|1169.8|1170.4|1169.8|1170.2|1169.8|616
1648221690000|2022-03-25 15:21:30|1170|1169.6|1170|1169.4|1170|1169.8|1169.8|1169.4|6973
1648221700000|2022-03-25 15:21:40|1169.8|1169.2|1169.4|1169|1170|1169.2|1169.4|1169|3950
1648221720000|2022-03-25 15:22:00|1169.2|1168.8|1168.2|1167.8|1169.2|1169|1168.2|1167.8|25392
1648221730000|2022-03-25 15:22:10|1168.4|1167.6|1168|1167.4|1168.4|1167.8|1167.8|1167.4|1570
1648221740000|2022-03-25 15:22:20|1167.8|1167.6|1167.8|1167.4|1167.8|1167.8|1167.8|1167.2|1104
1648221750000|2022-03-25 15:22:30||1167.6||1167.6||1167.6||1167.6|0
1648221760000|2022-03-25 15:22:40|1167.6|1167.4|1167.4|1167|1167.8|1167.4|1167.4|1167|3107
1648221770000|2022-03-25 15:22:50|1167.6|1167.2|1167.2|1167|1167.8|1167.4|1167.2|1167|2288
1648221780000|2022-03-25 15:23:00|1167|1166.8|1167.4|1166.8|1167.6|1167|1167|1166.8|5227
1648221790000|2022-03-25 15:23:10|1167.2||1167||1167.4||1167||0
1648221800000|2022-03-25 15:23:20|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|1227
1648221810000|2022-03-25 15:23:30|1166.8|1166.4|1166.4|1166|1167|1166.4|1166.4|1166|0
1648221820000|2022-03-25 15:23:40|1166.2|1165.8|1167|1166.4|1167|1166.6|1166.2|1165.8|4165
1648221830000|2022-03-25 15:23:50|1166.8|1166.2|1167.2|1166.6|1167.4|1167|1166.6|1166.2|10608
1648221840000|2022-03-25 15:24:00|1167.4|1166.8|1166.8|1166.4|1167.4|1167|1166.8|1166.2|0
1648221850000|2022-03-25 15:24:10||1166.6||1166.4||1166.6||1166.4|0
1648221860000|2022-03-25 15:24:20|1166.6|1166.2|1166.6|1166.2|1166.8|1166.4|1166.2|1165.8|3948
1648221870000|2022-03-25 15:24:30||1166||1166||1166.4||1166|3
1648221880000|2022-03-25 15:24:40|1166.4|1165.8|1166.4|1165.8|1166.4|1165.8|1166.2|1165.8|0
1648221890000|2022-03-25 15:24:50|1166.2|1165.6|1166|1165.4|1166.2|1165.6|1165.8|1165.2|9585
1648221900000|2022-03-25 15:25:00|1165.8|1165.2|1165.6|1165.2|1166|1165.6|1165.4|1165|718
1648221910000|2022-03-25 15:25:10|1165.8|1165.4|1166.4|1166|1166.4|1166|1165.8|1165.4|2388
1648221920000|2022-03-25 15:25:20|1166.2|1165.8|1165.8|1165.2|1166.2|1165.8|1165.6|1165.2|2508
1648221930000|2022-03-25 15:25:30|1165.6|1165|1165.4|1165|1165.8|1165.4|1165.4|1164.8|1938
1648221940000|2022-03-25 15:25:40|1165.2|1164.8|1165.2|1164.8|1165.6|1165.2|1165.2|1164.6|4482
1648221950000|2022-03-25 15:25:50|1165.4|1165|1165.8|1165.6|1166|1165.6|1165.2|1165|13393
1648221960000|2022-03-25 15:26:00|1166|1165.8|1167|1166.4|1167.2|1166.8|1166|1165.6|11408
1648221970000|2022-03-25 15:26:10|1166.8|1166.6|1166.6|1166.2|1167.2|1166.8|1166.6|1166|611
1648221980000|2022-03-25 15:26:20|1166.4|1166|1165.6|1165.2|1166.4|1166|1165.6|1165.2|14165
1648221990000|2022-03-25 15:26:30|1165.4|1165|1166|1165.6|1166|1165.6|1165.4|1165|3821
1648222000000|2022-03-25 15:26:40|1166.2|1165.8|1166.4|1166|1166.6|1166.2|1166.2|1165.8|374
1648222010000|2022-03-25 15:26:50|1166.2|1165.8|1166.4|1166|1166.4|1166|1166|1165.6|3652
1648222020000|2022-03-25 15:27:00|1166.6|1166.2|1166.2|1165.6|1166.6|1166.2|1165.6|1165.2|1116
1648222030000|2022-03-25 15:27:10|1166.4|1165.8|1165.8|1165.2|1166.4|1166|1165.8|1165.2|6486
1648222040000|2022-03-25 15:27:20|1165.6|1165|1165.2|1165|1165.6|1165.2|1165|1164.8|11192
1648222050000|2022-03-25 15:27:30|1165.4|1164.8|1165.6|1165.2|1165.8|1165.2|1165.4|1164.8|597
1648222060000|2022-03-25 15:27:40|1165.8|1165.4|1165.2|1164.6|1165.8|1165.4|1164.8|1164.4|33206
1648222070000|2022-03-25 15:27:50|1165.4|1164.8|1164.8|1164.6|1165.4|1165.2|1164.8|1164.6|14720
1648222080000|2022-03-25 15:28:00|1165|1164.8|1164.6|1164|1165.2|1164.8|1164.6|1164|9268
1648222090000|2022-03-25 15:28:10|1164.4|1164.2|1165|1164.6|1165.2|1164.8|1164.4|1164.2|8285
1648222100000|2022-03-25 15:28:20|1165.2|1164.8|1165.8|1165.2|1165.8|1165.4|1165.2|1164.8|4691
1648222110000|2022-03-25 15:28:30|1165.6|1165|1165.6|1165|1165.6|1165.4|1165.4|1165|8491
1648222120000|2022-03-25 15:28:40|1165.8|1165.2|1166.2|1165.6|1166.6|1166.2|1165.8|1165.2|2893
1648222130000|2022-03-25 15:28:50|1166|1165.4|1166|1165.8|1166.2|1165.8|1165.8|1165.4|3098
1648222140000|2022-03-25 15:29:00|1166.2|1166|1166.8|1166.4|1166.8|1166.4|1166|1166|866
1648222150000|2022-03-25 15:29:10|1167|1166.6|1167.6|1167.2|1167.6|1167.2|1166.8|1166.2|3579
1648222160000|2022-03-25 15:29:20|1167.4|1167|1166.6|1166|1167.4|1167|1166.4|1166|2863
1648222170000|2022-03-25 15:29:30|1166.4|1166.2|1166.6|1166.2|1166.6|1166.4|1166.4|1166|1736
1648222180000|2022-03-25 15:29:40|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|608
1648222190000|2022-03-25 15:29:50|1167.2|1166.8|1167.8|1167.4|1168|1167.6|1167.2|1166.8|11690
1648222200000|2022-03-25 15:30:00|1167.6|1167.2|1167.2|1166.8|1167.6|1167.2|1167|1166.6|8605
1648222210000|2022-03-25 15:30:10|1167.4|1167|1167.6|1167.2|1167.8|1167.2|1167.2|1167|600
1648222220000|2022-03-25 15:30:20|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.2|1166.6|3609
1648222230000|2022-03-25 15:30:30|1168|1167.6|1167.4|1167|1168.2|1167.6|1167.4|1167|1182
1648222240000|2022-03-25 15:30:40|1167.2|1166.8|1167.2|1166.8|1167.4|1167|1167.2|1166.6|0
1648222250000|2022-03-25 15:30:50|1167|1166.6|1167.4|1166.8|1167.4|1166.8|1166.8|1166.4|3820
1648222260000|2022-03-25 15:31:00|1167.2|1166.6|1166.6|1166.2|1167.2|1166.8|1166.4|1166|2555
1648222270000|2022-03-25 15:31:10||1166||1166||1166.4||1166|369
1648222280000|2022-03-25 15:31:20|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166.2|1165.8|4691
1648222290000|2022-03-25 15:31:30|1166.4|1166.4|1167|1166.4|1167|1166.4|1166.4|1166.4|616
1648222300000|2022-03-25 15:31:40|1166.8|1166.2|1166.6|1166|1167|1166.2|1166.2|1165.8|2898
1648222310000|2022-03-25 15:31:50|1166.8|1166.2|1167|1166.6|1167|1166.6|1166.8|1166.2|0
1648222320000|2022-03-25 15:32:00|1166.8|1166.8|1166.6|1166.2|1167|1166.8|1166.6|1166.2|2096
1648222330000|2022-03-25 15:32:10|1166.4|1166|1166.4|1166|1166.8|1166.4|1166.2|1165.8|2793
1648222340000|2022-03-25 15:32:20|1166.2|1165.8|1166.2|1165.8|1166.4|1165.8|1166.2|1165.8|0
1648222350000|2022-03-25 15:32:30|1166|1165.4|1165.8|1165.4|1166.2|1165.8|1165.8|1165.2|3992
1648222360000|2022-03-25 15:32:40|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|0
1648222370000|2022-03-25 15:32:50|1165.8|1165.4|1166|1165.4|1166|1165.4|1165.8|1165.4|953
1648222380000|2022-03-25 15:33:00|1165.8|1165.6|1165.8|1165.4|1166|1165.6|1165.6|1165.2|0
1648222390000|2022-03-25 15:33:10|1166|1165.6|1166.6|1166.2|1167|1166.6|1166|1165.6|2260
1648222400000|2022-03-25 15:33:20|1166.8|1166.4|1167.4|1167|1167.4|1167|1166.6|1166.2|1555
1648222410000|2022-03-25 15:33:30|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1167|5819
1648222420000|2022-03-25 15:33:40|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1648222430000|2022-03-25 15:33:50|1167.8|1167.4|1167.4|1167|1167.8|1167.4|1167.4|1167|4129
1648222440000|2022-03-25 15:34:00|1167.2|1166.8|1167.6|1167.4|1167.6|1167.4|1167.2|1166.8|5997
1648222450000|2022-03-25 15:34:10|1167.4|1167.2|1167.6|1167.2|1167.6|1167.4|1167.2|1166.8|3253
1648222460000|2022-03-25 15:34:20|1167.4|1167|1167.6|1167.2|1167.6|1167.4|1167.4|1166.8|1858
1648222470000|2022-03-25 15:34:30|1167.4|1167|1167.2|1166.8|1167.4|1167|1167|1166.8|2575
1648222480000|2022-03-25 15:34:40|1167|1167|1167.8|1167.4|1167.8|1167.4|1167|1167|3733
1648222490000|2022-03-25 15:34:50|1167.6|1167.2|1167.6|1167|1168.8|1168.6|1167.4|1167|24021
1648222500000|2022-03-25 15:35:00|1167.4|1167.2|1167.8|1167.2|1168.2|1167.8|1167.2|1166.8|12223
1648222510000|2022-03-25 15:35:10|1167.6|1167.4|1168|1167.6|1168|1167.6|1167.6|1167.4|0
1648222520000|2022-03-25 15:35:20|1167.8|1167.4|1167.6|1167.2|1167.8|1167.6|1167.4|1167|5731
1648222540000|2022-03-25 15:35:40|1167.8|1167.4|1167.8|1167.6|1168.2|1167.8|1167.8|1167.4|8286
1648222550000|2022-03-25 15:35:50|1167.6|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|3213
1648222560000|2022-03-25 15:36:00|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.2|1167|1443
1648222570000|2022-03-25 15:36:10|1167.8|1167.4|1167.6|1167.2|1168.2|1167.8|1167.6|1167.2|21447
1648222580000|2022-03-25 15:36:20|1167.8|1167.4|1168.4|1168|1168.4|1168|1167.8|1167.4|1903
1648222590000|2022-03-25 15:36:30|1168.6|1168.2|1169|1168.6|1169|1168.6|1168.4|1168|18752
1648222600000|2022-03-25 15:36:40|1169.2|1168.8|1168.2|1167.8|1169.2|1168.8|1168|1167.8|2927
1648222620000|2022-03-25 15:37:00|1168|1167.6|1167.6|1167.4|1168|1167.6|1167.6|1167.2|2249
1648222630000|2022-03-25 15:37:10|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|8112
1648222640000|2022-03-25 15:37:20|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.4|1167.2|1842
1648222650000|2022-03-25 15:37:30|1167.4|1167|1167.6|1167.4|1167.6|1167.4|1167.4|1166.8|13239
1648222660000|2022-03-25 15:37:40|1167.8|1167.6|1168|1167.8|1168.2|1167.8|1167.8|1167.4|2897
1648222670000|2022-03-25 15:37:50|1168.2|1168|1168.2|1167.6|1168.2|1168|1167.8|1167.6|3729
1648222680000|2022-03-25 15:38:00|1168|1167.4|1167.8|1167.6|1168.2|1167.6|1167.8|1167.4|1020
1648222690000|2022-03-25 15:38:10|1167.6|1167.4|1167.6|1167.4|1167.6|1167.4|1167.2|1166.8|3342
1648222700000|2022-03-25 15:38:20|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.8|1167.4|1217
1648222710000|2022-03-25 15:38:30|1167.6|1167.2|1167.2|1166.8|1167.6|1167.2|1167.2|1166.8|6816
1648222720000|2022-03-25 15:38:40|1167|1166.6|1167|1166.4|1167|1166.8|1166.8|1166.4|2816
1648222730000|2022-03-25 15:38:50|1167.2|1166.6|1167.2|1166.8|1167.6|1167.4|1167|1166.6|15124
1648222740000|2022-03-25 15:39:00|1167|1166.6|1166.6|1166.2|1167.2|1166.6|1166.6|1166.2|0
1648222750000|2022-03-25 15:39:10||1166||1166||1166.2||1166|0
1648222760000|2022-03-25 15:39:20|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166|1165.8|9593
1648222770000|2022-03-25 15:39:30|1166.4|1166.4|1166.6|1166.2|1166.6|1166.4|1166.4|1166.2|3312
1648222780000|2022-03-25 15:39:40|1166.4|1166|1166.4|1165.8|1166.8|1166.4|1166.2|1165.8|1960
1648222790000|2022-03-25 15:39:50|1166.2|1165.6|1166|1165.4|1166.4|1165.8|1165.8|1165.4|2464
1648222800000|2022-03-25 15:40:00|1165.8|1165.6|1166|1165.4|1166.4|1166|1165.8|1165.4|14730
1648222810000|2022-03-25 15:40:10|1166.2|1165.6|1165.8|1165.4|1166.2|1165.6|1165.8|1165.4|3016
1648222820000|2022-03-25 15:40:20|1166|1165.6|1167|1166.4|1167|1166.6|1165.8|1165.4|10604
1648222830000|2022-03-25 15:40:30|1167.2|1166.6|1167.2|1166.6|1167.4|1166.8|1167|1166.6|503
1648222840000|2022-03-25 15:40:40|1167|1166.4|1166.8|1166.4|1167|1166.6|1166.6|1166.2|1425
1648222850000|2022-03-25 15:40:50|1167|1166.6|1167.2|1166.8|1167.4|1167|1166.8|1166.6|1755
1648222860000|2022-03-25 15:41:00|1167.4|1167|1167.4|1167|1167.4|1167.2|1167.4|1166.8|1992
1648222870000|2022-03-25 15:41:10|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167|1166.8|21639
1648222880000|2022-03-25 15:41:20|1168|1167.6|1167.8|1167.2|1168.6|1168.2|1167.6|1167.2|7728
1648222890000|2022-03-25 15:41:30|1167.6|1167|1167.8|1167.4|1167.8|1167.4|1167.4|1167|16773
1648222900000|2022-03-25 15:41:40|1168|1167.6|1168|1167.8|1168.4|1168|1167.8|1167.2|31482
1648222910000|2022-03-25 15:41:50|1168.2|1167.6|1168|1167.6|1168.4|1168.2|1168|1167.6|3099
1648222920000|2022-03-25 15:42:00|1168.2||1168||1168.2||1168||0
1648222930000|2022-03-25 15:42:10|1168.2|1167.8|1168.8|1168.6|1168.8|1168.6|1168|1167.6|9918
1648222940000|2022-03-25 15:42:20|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.6|1168.2|865
1648222950000|2022-03-25 15:42:30|1168.4|1168|1168.6|1168|1168.6|1168|1168.4|1168|2293
1648222960000|2022-03-25 15:42:40|1168.8|1168.2|1168.4|1168|1168.8|1168.4|1168.4|1168|0
1648222970000|2022-03-25 15:42:50|1168.2|1167.8|1167.6|1167.2|1168.4|1167.8|1167.6|1167|5787
1648222980000|2022-03-25 15:43:00|1167.8|1167.4|1168.4|1168|1168.4|1168|1167.8|1167.4|4315
1648222990000|2022-03-25 15:43:10|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|151
1648223000000|2022-03-25 15:43:20|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1167.8|5246
1648223010000|2022-03-25 15:43:30|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|0
1648223020000|2022-03-25 15:43:40|1168.4|1168.2|1168.2|1167.8|1168.8|1168.4|1168.2|1167.8|4553
1648223030000|2022-03-25 15:43:50|1168.4|1168|1168.4|1168|1168.6|1168|1168.4|1168|512
1648223050000|2022-03-25 15:44:10|1168.6|1168.4|1168.8|1168.4|1168.8|1168.6|1168.6|1168.4|6127
1648223060000|2022-03-25 15:44:20|1168.6|1168.2|1168.6|1168.2|1168.8|1168.2|1168.4|1168.2|1428
1648223070000|2022-03-25 15:44:30|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|968
1648223080000|2022-03-25 15:44:40|1168.8|1168.4|1169|1168.8|1169.2|1168.8|1168.8|1168.4|18740
1648223090000|2022-03-25 15:44:50|1169.2||1169.2||1169.2||1169.2||446
1648223100000|2022-03-25 15:45:00|1169.4|1169|1169|1168.8|1169.6|1169|1169|1168.8|9043
1648223110000|2022-03-25 15:45:10|1168.8|1168.6|1168.6|1168.2|1168.8|1168.6|1168.4|1168|32160
1648223120000|2022-03-25 15:45:20|1168.8|1168.4|1168.8|1168.4|1168.8|1168.6|1168.6|1168.2|2574
1648223130000|2022-03-25 15:45:30|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1168.4|1168|2522
1648223140000|2022-03-25 15:45:40|1168.6|1168.6|1168.6|1168.2|1168.6|1168.6|1168.6|1168.2|0
1648223150000|2022-03-25 15:45:50|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|0
1648223160000|2022-03-25 15:46:00|1168.4|1168|1168.4|1167.8|1168.4|1168|1168|1167.6|1577
1648223170000|2022-03-25 15:46:10|1168.2|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|41
1648223190000|2022-03-25 15:46:30|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.4|4794
1648223200000|2022-03-25 15:46:40|1168|1167.6|1168.6|1168.2|1168.8|1168.4|1168|1167.6|968
1648223210000|2022-03-25 15:46:50|1168.8|1168.4|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|0
1648223240000|2022-03-25 15:47:20|1168.6|1168.2|1168.2|1167.8|1168.6|1168.2|1168.2|1167.8|1967
1648223250000|2022-03-25 15:47:30|1168|1167.6|1168.2|1167.8|1168.4|1167.8|1168|1167.6|1305
1648223260000|2022-03-25 15:47:40|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.2|1168|1562
1648223270000|2022-03-25 15:47:50|1168.8|1168|1168.4|1167.8|1168.8|1168|1168.4|1167.8|1677
1648223280000|2022-03-25 15:48:00|1168.2|1168|1167.6|1167.2|1168.4|1168|1167.6|1167.2|1268
1648223290000|2022-03-25 15:48:10|1167.8|1167.4|1168.2|1167.8|1168.2|1167.8|1167.8|1167.4|1987
1648223300000|2022-03-25 15:48:20|1168|1167.6|1168.4|1168|1168.6|1168.2|1168|1167.6|4064
1648223310000|2022-03-25 15:48:30|1168.6|1168.2|1168.6|1168|1168.8|1168.4|1168.4|1168|4293
1648223320000|2022-03-25 15:48:40|1168.4|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|0
1648223330000|2022-03-25 15:48:50|1168.6|1167.8|1167.8|1167.6|1168.6|1168|1167.8|1167.6|3144
1648223340000|2022-03-25 15:49:00|1168|1167.8|1167.4|1167.2|1168.4|1168|1167.4|1167|12130
1648223350000|2022-03-25 15:49:10|1167.6|1167|1167.8|1167.2|1167.8|1167.4|1167.4|1167|0
1648223360000|2022-03-25 15:49:20|1168|1167.4|1167.8|1167.4|1168.4|1168|1167.8|1167.4|3371
1648223370000|2022-03-25 15:49:30|1167.6|1167.2|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|0
1648223380000|2022-03-25 15:49:40|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.4|1166.8|5823
1648223390000|2022-03-25 15:49:50|1167.6|1166.8|1167.2|1166.8|1167.6|1166.8|1167.2|1166.8|1769
1648223400000|2022-03-25 15:50:00|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.4|1167|3684
1648223410000|2022-03-25 15:50:10|1167.6|1167.2|1167.8|1167.2|1167.8|1167.4|1167.4|1167|3000
1648223420000|2022-03-25 15:50:20|1168|1167.4|1168|1167.6|1168.2|1167.8|1168|1167.4|1566
1648223430000|2022-03-25 15:50:30|1168.2|1167.8|1168.8|1168.2|1168.8|1168.4|1168.2|1167.8|4556
1648223440000|2022-03-25 15:50:40||1168.4||1168.2||1168.4||1168.2|0
1648223450000|2022-03-25 15:50:50|1168.6|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|1318
1648223470000|2022-03-25 15:51:10|1168.8|1168.4|1169.6|1169.2|1169.6|1169.2|1168.8|1168.4|2633
1648223480000|2022-03-25 15:51:20|1169.4|1169|1169.6|1169|1169.8|1169.4|1169.2|1168.8|12405
1648223490000|2022-03-25 15:51:30|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|1169|1168.6|726
1648223500000|2022-03-25 15:51:40|1169.2|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|0
1648223510000|2022-03-25 15:51:50|1169.4|1169|1169.6|1169.2|1169.8|1169.4|1169.4|1169|4383
1648223520000|2022-03-25 15:52:00|1169.8||1169.6||1169.8||1169.6||0
1648223540000|2022-03-25 15:52:20|1169.4|1169|1169|1168.6|1169.4|1169|1169|1168.6|2315
1648223550000|2022-03-25 15:52:30|1168.8|1168.4|1168.8|1168.4|1169|1168.6|1168.6|1168.2|5314
1648223560000|2022-03-25 15:52:40|1169|1168.6|1169|1168.6|1169.4|1169.2|1169|1168.6|1502
1648223570000|2022-03-25 15:52:50|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1168.8|1168.8|0
1648223580000|2022-03-25 15:53:00||1168.6||1168.8||1168.8||1168.6|10
1648223590000|2022-03-25 15:53:10|1169|1169|1169.4|1169.2|1169.8|1169.2|1169|1169|2002
1648223600000|2022-03-25 15:53:20|1169.2|1169|1169.4|1169|1169.4|1169|1169.2|1168.8|382
1648223620000|2022-03-25 15:53:40|1169.6|1169.2|1169.4|1169.2|1169.6|1169.2|1169.4|1169.2|82
1648223630000|2022-03-25 15:53:50|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.4|1169.2|32
1648223640000|2022-03-25 15:54:00|1169.4|1169|1168.6|1168.2|1169.4|1169|1168.4|1168.2|4095
1648223650000|2022-03-25 15:54:10|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|0
1648223660000|2022-03-25 15:54:20|1168.4|1168|1168.2|1167.8|1168.4|1168|1168|1167.6|1360
1648223670000|2022-03-25 15:54:30|1168|1167.6|1168|1167.6|1168.2|1167.8|1168|1167.4|1754
1648223680000|2022-03-25 15:54:40||1167.4||1167.6||1167.6||1167.4|886
1648223700000|2022-03-25 15:55:00|1167.8|1167.4|1168.2|1167.8|1168.2|1167.8|1167.2|1167|7804
1648223710000|2022-03-25 15:55:10|1168|1167.6|1168|1167.6|1168.2|1167.6|1167.8|1167.6|745
1648223720000|2022-03-25 15:55:20|1167.8|1167.4|1167.6|1167.2|1168|1167.6|1167.6|1167.2|616
1648223730000|2022-03-25 15:55:30|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|0
1648223740000|2022-03-25 15:55:40|1167.6|1167.2|1167.8|1167.2|1167.8|1167.4|1167.6|1167.2|443
1648223750000|2022-03-25 15:55:50|1168|1167.4|1167.8|1167.4|1168|1167.4|1167.8|1167.4|0
1648223760000|2022-03-25 15:56:00|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|471
1648223770000|2022-03-25 15:56:10|1168|1167.6|1167.8|1167.2|1168|1167.6|1167.4|1167|1828
1648223780000|2022-03-25 15:56:20|1167.6|1167.4|1167.6|1167.4|1167.8|1167.6|1167.6|1167.2|613
1648223790000|2022-03-25 15:56:30||1167.2||1167.2||1167.2||1167.2|0
1648223800000|2022-03-25 15:56:40|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.2|1167|13915
1648223810000|2022-03-25 15:56:50|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.2|1167|1190
1648223820000|2022-03-25 15:57:00|1167.2|1167.2|1167.4|1167.2|1167.8|1167.2|1167.2|1167.2|5036
1648223830000|2022-03-25 15:57:10|1167.2|1167|1167.4|1167|1167.6|1167|1167.2|1167|13185
1648223840000|2022-03-25 15:57:20|1167.6|1167.2|1167.2|1166.8|1167.6|1167.4|1167|1166.8|9246
1648223850000|2022-03-25 15:57:30|1167|1166.6|1166.8|1166.4|1167.2|1166.6|1166.6|1166.2|5197
1648223860000|2022-03-25 15:57:40||1166.6||1166.4||1166.6||1166.4|159
1648223870000|2022-03-25 15:57:50|1167|1166.6|1167.2|1166.8|1167.4|1167|1166.8|1166.6|2776
1648223880000|2022-03-25 15:58:00|1167||1167.2||1167.2||1167||239
1648223890000|2022-03-25 15:58:10|1167|1167|1167.2|1166.8|1167.2|1167|1167|1166.8|16
1648223900000|2022-03-25 15:58:20|1167||1167||1167.2||1167||592
1648223910000|2022-03-25 15:58:30|1167.2|1167|1168|1167.6|1168.4|1168.2|1167.2|1167|11425
1648223920000|2022-03-25 15:58:40|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.8|1167.4|1073
1648223930000|2022-03-25 15:58:50|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1648223940000|2022-03-25 15:59:00|1168.2|1167.8|1168.2|1167.8|1168.2|1168|1168.2|1167.8|1517
1648223950000|2022-03-25 15:59:10|1168|1168|1168.2|1167.8|1168.2|1168|1168|1167.8|574
1648223960000|2022-03-25 15:59:20|1168|1167.6|1168|1167.8|1168|1167.8|1168|1167.6|1192
1648223970000|2022-03-25 15:59:30|1168.2|1167.6|1168.2|1167.8|1168.2|1168|1168.2|1167.6|152
1648223980000|2022-03-25 15:59:40|1168|1167.6|1168.2|1167.8|1168.2|1168|1168|1167.6|397
1648224000000|2022-03-25 16:00:00|1168|1167.6|1168.2|1168|1168.2|1168|1167.8|1167.4|12033
1648224010000|2022-03-25 16:00:10|1168.4|1168.2|1168.4|1168|1168.8|1168.4|1168.2|1167.8|10527
1648224020000|2022-03-25 16:00:20|1168.2||1168.4||1168.4||1168.2||0
1648224030000|2022-03-25 16:00:30|1168.2|1167.8|1168|1167.4|1168.2|1167.8|1167.8|1167.4|4051
1648224040000|2022-03-25 16:00:40|1167.8|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|0
1648224050000|2022-03-25 16:00:50|1168|1167.6|1168|1167.4|1168.2|1167.8|1167.8|1167.4|0
1648224060000|2022-03-25 16:01:00|1167.8|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.6|853
1648224070000|2022-03-25 16:01:10|||||||||250
1648224080000|2022-03-25 16:01:20|1167.8|1167.4|1167.8|1167.4|1167.8|1167.6|1167.8|1167.4|904
1648224100000|2022-03-25 16:01:40|1168|1167.6|1167.6|1167.4|1168|1167.8|1167.6|1167.4|886
1648224110000|2022-03-25 16:01:50|1167.8|1167.6|1167.8|1167.4|1168|1167.8|1167.8|1167.4|3662
1648224120000|2022-03-25 16:02:00|1168|1167.6|1168.4|1168|1168.4|1168|1168|1167.6|686
1648224130000|2022-03-25 16:02:10|1168.2|1167.8|1168|1167.6|1168.4|1167.8|1167.8|1167.4|1647
1648224140000|2022-03-25 16:02:20|1168.2|1167.8|1168.2|1167.8|1168.4|1168|1168|1167.8|3832
1648224150000|2022-03-25 16:02:30|1168|1167.6|1168.8|1168.4|1168.8|1168.4|1167.8|1167.6|5725
1648224160000|2022-03-25 16:02:40|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1168|15092
1648224170000|2022-03-25 16:02:50|1168.2|1167.8|1168.4|1168.2|1168.4|1168.2|1168|1167.6|12614
1648224180000|2022-03-25 16:03:00|1168.2|1168|1168|1167.6|1168.4|1168|1168|1167.6|17296
1648224190000|2022-03-25 16:03:10|1168.2|1167.8|1168.4|1168|1168.4|1168.2|1168.2|1167.8|958
1648224220000|2022-03-25 16:03:40|1168.6|1168.2|1168.4|1168|1168.6|1168.4|1168.4|1168|13670
1648224230000|2022-03-25 16:03:50|1168.2|1167.8|1168|1167.8|1168.2|1168|1168|1167.6|431
1648224240000|2022-03-25 16:04:00|1168.2|1168|1168.4|1168|1168.6|1168|1168.2|1167.8|142
1648224250000|2022-03-25 16:04:10|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1168|1065
1648224260000|2022-03-25 16:04:20|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.6|1364
1648224270000|2022-03-25 16:04:30|1168.4|1168|1168.4|1167.8|1168.4|1168.2|1168.2|1167.8|8000
1648224280000|2022-03-25 16:04:40|1168.2||1168.2||1168.4||1168.2||0
1648224290000|2022-03-25 16:04:50|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1167.8|1204
1648224300000|2022-03-25 16:05:00|1168.6|1167.8|1168.8|1168.4|1169|1168.6|1168.4|1167.8|2586
1648224310000|2022-03-25 16:05:10|1169|1168.6|1169|1168.6|1169|1168.8|1168.8|1168.6|0
1648224320000|2022-03-25 16:05:20||1168.8||1168.6||1168.8||1168.6|500
1648224340000|2022-03-25 16:05:40|1169.2|1168.8|1169.4|1169|1169.4|1169.2|1169.2|1168.8|11479
1648224350000|2022-03-25 16:05:50|1169.6|1169.2|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|1198
1648224360000|2022-03-25 16:06:00|1169.8|1169.6|1169.6|1169.2|1170|1169.6|1169.6|1169.2|862
1648224370000|2022-03-25 16:06:10|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.6|2044
1648224380000|2022-03-25 16:06:20|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|0
1648224390000|2022-03-25 16:06:30|1169.4|1168.6|1169|1168.6|1169.4|1168.8|1169|1168.6|2537
1648224400000|2022-03-25 16:06:40|1168.8|1168.4|1168.8|1168.2|1169|1168.6|1168.6|1168.2|832
1648224410000|2022-03-25 16:06:50|1169|1168.4|1168.8|1168.4|1169|1168.8|1168.8|1168.4|0
1648224420000|2022-03-25 16:07:00|1169|1168.6|1169|1168.6|1169|1168.8|1168.8|1168.6|0
1648224430000|2022-03-25 16:07:10|1168.8|1168.4|1168.6|1168.4|1169|1168.6|1168.6|1168.4|3935
1648224440000|2022-03-25 16:07:20|1168.4|1168.2|1168.6|1168.2|1168.6|1168.2|1168.2|1168|17213
1648224450000|2022-03-25 16:07:30|1168.8|1168.4|1168.4|1168.2|1168.8|1168.4|1168.4|1168.2|0
1648224460000|2022-03-25 16:07:40|1168.6||1168.4||1168.6||1168.4||0
1648224470000|2022-03-25 16:07:50|1168.6|1168.4|1168.6|1168.4|1168.6|1168.4|1168.6|1168.4|15
1648224480000|2022-03-25 16:08:00|1168.4|1168.2|1168.2|1167.8|1168.4|1168.2|1168.2|1167.8|3913
1648224490000|2022-03-25 16:08:10|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|500
1648224500000|2022-03-25 16:08:20|1168.2|1167.8|1168.2|1167.8|1168.4|1168|1168|1167.8|4402
1648224510000|2022-03-25 16:08:30|1168|1167.6|1168|1167.6|1168.2|1167.8|1168|1167.6|0
1648224520000|2022-03-25 16:08:40|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|4643
1648224530000|2022-03-25 16:08:50|1168.2|1167.8|1168.6|1168.2|1168.6|1168.2|1168.2|1167.8|4878
1648224540000|2022-03-25 16:09:00|1168.4|1168|1168.6|1168.2|1168.8|1168.4|1168.2|1167.8|518
1648224550000|2022-03-25 16:09:10|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|1421
1648224560000|2022-03-25 16:09:20|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|200
1648224570000|2022-03-25 16:09:30|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.6|1168.2|3104
1648224580000|2022-03-25 16:09:40|1168.4|1168.4|1168.4|1168|1168.8|1168.4|1168.2|1168|3664
1648224590000|2022-03-25 16:09:50|1168.6|1167.8|1168.2|1167.8|1168.6|1167.8|1167.8|1167.4|12473
1648224600000|2022-03-25 16:10:00|1168|1167.6|1168.4|1168|1168.6|1168.2|1168|1167.6|2684
1648224610000|2022-03-25 16:10:10|1168.6|1168.2|1169|1168.4|1169|1168.4|1168.4|1168.2|2725
1648224620000|2022-03-25 16:10:20|1168.8|1168.6|1168.8|1168.4|1169|1168.6|1168.6|1168.4|20
1648224630000|2022-03-25 16:10:30|1169|1168.6|1169|1168.6|1169.2|1168.8|1168.8|1168.6|0
1648224640000|2022-03-25 16:10:40|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.4|374
1648224650000|2022-03-25 16:10:50|1168.6|1168.2|1168.6|1168.2|1168.8|1168.2|1168.4|1168.2|2281
1648224660000|2022-03-25 16:11:00|1168.4||1168.6||1168.6||1168.4||0
1648224670000|2022-03-25 16:11:10|1168.8|1168.4|1169.4|1169|1169.6|1169.2|1168.8|1168.4|5419
1648224680000|2022-03-25 16:11:20|1169.2|1168.8|1169.6|1169|1169.6|1169.2|1169.2|1168.8|0
1648224690000|2022-03-25 16:11:30|1169.4|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|0
1648224700000|2022-03-25 16:11:40|1169.2||1169.4||1169.4||1169.2||0
1648224710000|2022-03-25 16:11:50|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|0
1648224720000|2022-03-25 16:12:00|1169.2|1168.8|1168.8|1168.4|1169.2|1168.8|1168.8|1168.4|16231
1648224730000|2022-03-25 16:12:10|1169|1168.6|1168.8|1168.4|1169|1168.8|1168.8|1168.4|28038
1648224740000|2022-03-25 16:12:20|1168.6|1168.6|1168.6|1168.2|1168.8|1168.6|1168.6|1168.2|7312
1648224750000|2022-03-25 16:12:30|1168.8|1168.4|1168.6|1168.2|1169|1168.6|1168.6|1168.2|22615
1648224770000|2022-03-25 16:12:50|1168.4|1168|1168.4|1167.8|1168.4|1168|1168.2|1167.8|1874
1648224780000|2022-03-25 16:13:00|1168.2|1168|1168.2|1167.8|1168.2|1168|1168.2|1167.8|0
1648224790000|2022-03-25 16:13:10|1168.4|1168|1168.6|1168.2|1168.8|1168.4|1168.4|1168|2633
1648224800000|2022-03-25 16:13:20|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.4|0
1648224810000|2022-03-25 16:13:30|1168.6|1168.2|1168.6|1168.2|1169.2|1168.8|1168.4|1168|18740
1648224820000|2022-03-25 16:13:40|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|443
1648224830000|2022-03-25 16:13:50|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1168|1491
1648224840000|2022-03-25 16:14:00|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|4587
1648224850000|2022-03-25 16:14:10|1168.4|1168|1168.4|1168|1168.4|1168.2|1168.2|1167.8|3701
1648224860000|2022-03-25 16:14:20|1168.6|1168.2|1168.4|1168|1168.8|1168.4|1168.4|1168|6889
1648224870000|2022-03-25 16:14:30|1168.6|1168.4|1168.6|1168.4|1168.6|1168.4|1168.6|1168.4|4954
1648224880000|2022-03-25 16:14:40|1168.4|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|5046
1648224890000|2022-03-25 16:14:50|1168.2|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1168|2727
1648224900000|2022-03-25 16:15:00|1168.6|1168|1168.8|1168.2|1169|1168.4|1168.6|1168|5
1648224910000|2022-03-25 16:15:10|1169|1168.4|1168.8|1168.2|1169|1168.4|1168.8|1168.2|0
1648224920000|2022-03-25 16:15:20|1169|1168.4|1169.2|1168.6|1169.2|1168.6|1169|1168.4|552
1648224930000|2022-03-25 16:15:30|1168.8|1168.2|1169.2|1168.8|1169.4|1168.8|1168.8|1168.2|0
1648224940000|2022-03-25 16:15:40|1169|1168.6|1169.4|1168.8|1169.4|1168.8|1169|1168.6|0
1648224960000|2022-03-25 16:16:00|1169.2|1168.6|1170|1169.4|1170.2|1169.6|1169.2|1168.6|1534
1648224970000|2022-03-25 16:16:10|1170.2|1169.6|1169.6|1169|1170.2|1169.6|1169.4|1168.8|3624
1648224980000|2022-03-25 16:16:20|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|0
1648224990000|2022-03-25 16:16:30|1169.6|1169|1169.4|1168.8|1169.6|1169.2|1169.4|1168.8|0
1648225000000|2022-03-25 16:16:40|1169.6|1169|1169.6|1169.2|1169.6|1169.2|1169.6|1169|0
1648225020000|2022-03-25 16:17:00|1169.2|1168.8|1169.4|1169|1169.4|1169|1169.2|1168.8|452
1648225030000|2022-03-25 16:17:10|1169.2|1168.8|1168.8|1168.2|1169.2|1168.8|1168.8|1168.2|374
1648225040000|2022-03-25 16:17:20|1168.6|1168|1168.6|1168|1168.8|1168|1168.6|1168|0
1648225050000|2022-03-25 16:17:30|1168.8|1168.2|1169|1168.4|1169.2|1168.6|1168.8|1168.2|0
1648225060000|2022-03-25 16:17:40|1169.2|1168.6|1169|1168.6|1169.4|1168.8|1169|1168.6|218
1648225070000|2022-03-25 16:17:50|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|0
1648225080000|2022-03-25 16:18:00|1169.4|1168.6|1169.4|1168.8|1169.4|1169|1169.2|1168.6|2111
1648225090000|2022-03-25 16:18:10|1169.6|1169|1169.6|1169|1169.8|1169.2|1169.4|1168.8|100
1648225100000|2022-03-25 16:18:20||1169.2||1168.8||1169.2||1168.8|0
1648225110000|2022-03-25 16:18:30|1169.4|1168.6|1169.2|1168.8|1169.4|1168.8|1169.2|1168.6|335
1648225120000|2022-03-25 16:18:40|1169|1168.6|1169.8|1169.4|1169.8|1169.4|1169|1168.6|200
1648225130000|2022-03-25 16:18:50|1169.6|1169.2|1169.8|1169.2|1169.8|1169.2|1169.4|1169|2517
1648225140000|2022-03-25 16:19:00|1169.6|1169|1169.6|1169|1169.8|1169.2|1169.6|1169|2262
1648225150000|2022-03-25 16:19:10|1169.8|1169.2|1169.6|1169|1169.8|1169.2|1169.6|1169|0
1648225160000|2022-03-25 16:19:20|1169.8|1169.2|1169.8|1169.2|1170.2|1169.6|1169.8|1169.2|0
1648225170000|2022-03-25 16:19:30|1170|1169.4|1170|1169.4|1170|1169.4|1169.6|1169|547
1648225180000|2022-03-25 16:19:40|1169.8|1169.2|1169.4|1169|1170|1169.2|1169.4|1169|0
1648225190000|2022-03-25 16:19:50|1169.6|1168.8|1169.4|1168.8|1169.6|1168.8|1169.4|1168.8|149
1648225200000|2022-03-25 16:20:00|1169.2|1169.2|1169.4|1169|1169.4|1169.2|1169.2|1169|0
1648225210000|2022-03-25 16:20:10|1169|1168.4|1169.4|1168.8|1169.4|1168.8|1169|1168.4|2263
1648225220000|2022-03-25 16:20:20|1169.6|1169|1169.6|1169|1169.6|1169|1169.6|1169|0
1648225230000|2022-03-25 16:20:30|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|1169.2|1168.8|0
1648225240000|2022-03-25 16:20:40|1169.6|1169.2|1169.8|1169.2|1169.8|1169.2|1169.6|1169|18
1648225250000|2022-03-25 16:20:50|1169.4|1169|1169|1168.4|1169.4|1169|1169|1168.4|1903
1648225260000|2022-03-25 16:21:00|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1169|1168.6|0
1648225270000|2022-03-25 16:21:10|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|0
1648225290000|2022-03-25 16:21:30|1169|1168.4|1168.8|1168.4|1169|1168.4|1168.8|1168.4|0
1648225300000|2022-03-25 16:21:40|1168.6|1168|1168.6|1168|1168.6|1168.2|1168.4|1167.8|10740
1648225320000|2022-03-25 16:22:00|1168.4|1167.8|1168.6|1168|1168.6|1168|1168.2|1167.8|0
1648225330000|2022-03-25 16:22:10|1168.2|1167.8|1168.6|1168.2|1168.6|1168.2|1168.2|1167.8|245
1648225340000|2022-03-25 16:22:20|1168.4|1168|1168.4|1167.8|1168.6|1168.2|1168.2|1167.8|374
1648225350000|2022-03-25 16:22:30|1168.6|1168|1168.4|1168|1168.6|1168|1168.4|1168|0
1648225360000|2022-03-25 16:22:40|1168.2|1167.8|1168.4|1167.8|1168.4|1167.8|1168.2|1167.6|153
1648225370000|2022-03-25 16:22:50|1168.2|1167.6|1168.4|1167.8|1168.4|1167.8|1168.2|1167.6|0
1648225380000|2022-03-25 16:23:00|1168.2|1167.6|1168.6|1168|1168.6|1168|1168.2|1167.6|18
1648225390000|2022-03-25 16:23:10|1168.4|1168.2|1168.6|1168|1168.6|1168.2|1168.2|1167.6|0
1648225410000|2022-03-25 16:23:30|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|697
1648225420000|2022-03-25 16:23:40|1168.6||1168.8||1168.8||1168.6||2195
1648225430000|2022-03-25 16:23:50|1168.6|1168|1168.4|1167.8|1168.6|1168|1168.4|1167.8|936
1648225440000|2022-03-25 16:24:00|1168.6|1168|1168.2|1167.6|1168.6|1168|1168.2|1167.6|500
1648225450000|2022-03-25 16:24:10|1168.4|1167.4|1168.2|1167.6|1168.4|1167.6|1168|1167.4|0
1648225460000|2022-03-25 16:24:20|1168.4|1167.8|1168.4|1167.8|1168.4|1167.8|1168.4|1167.8|0
1648225470000|2022-03-25 16:24:30|1168.2|1167.6|1168.8|1168.4|1168.8|1168.4|1168.2|1167.6|28
1648225480000|2022-03-25 16:24:40|1169|1168.6|1169|1168.4|1169.2|1168.6|1168.8|1168.2|811
1648225490000|2022-03-25 16:24:50|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1285
1648225500000|2022-03-25 16:25:00|1169|1168.4|1169.4|1168.8|1169.4|1168.8|1169|1168.4|2632
1648225510000|2022-03-25 16:25:10|1169.6|1169|1169.4|1168.8|1169.8|1169.2|1169.2|1168.6|977
1648225520000|2022-03-25 16:25:20|1169.2|1168.6|1169.6|1169|1169.8|1169|1169.2|1168.6|261
1648225530000|2022-03-25 16:25:30|1169.8|1169.2|1169.4|1168.8|1169.8|1169.2|1169.2|1168.6|2056
1648225540000|2022-03-25 16:25:40|1169|1168.4|1169|1168.4|1169|1168.4|1168.8|1168.2|0
1648225550000|2022-03-25 16:25:50|1168.8|1168.2|1168.8|1168.2|1169|1168.4|1168.8|1168.2|1416
1648225560000|2022-03-25 16:26:00|1168.6|1168|1168.4|1167.8|1169|1168.6|1168.4|1167.8|2901
1648225570000|2022-03-25 16:26:10|1168.6|1168|1168.4|1167.8|1168.8|1168.2|1168.2|1167.6|0
1648225580000|2022-03-25 16:26:20|1168.8|1168|1168.6|1168.2|1168.8|1168.2|1168.4|1167.8|2617
1648225590000|2022-03-25 16:26:30|1168.4|1168|1168.8|1168.2|1169.2|1168.6|1168.4|1167.8|782
1648225600000|2022-03-25 16:26:40|1168.6|1168|1168.8|1168.2|1169|1168.4|1168.6|1168|0
1648225610000|2022-03-25 16:26:50|1168.6|1168|1168.2|1167.6|1168.6|1168.2|1168.2|1167.6|1750
1648225620000|2022-03-25 16:27:00|1168.8|1167.8|1168.8|1168|1168.8|1168|1168.4|1167.8|711
1648225630000|2022-03-25 16:27:10|1168.6|1167.8|1168.8|1168.2|1168.8|1168.2|1168.4|1167.8|20
1648225640000|2022-03-25 16:27:20|1168.6|1168|1168.6|1168|1168.8|1168|1168.6|1168|1187
1648225650000|2022-03-25 16:27:30|1168.4|1167.8|1168.6|1168|1168.6|1168|1168.4|1167.8|0
1648225670000|2022-03-25 16:27:50|1168.4|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|0
1648225680000|2022-03-25 16:28:00|1168.6|1168.6|1168.8|1168.4|1169|1168.6|1168.6|1168.2|1668
1648225690000|2022-03-25 16:28:10|1168.6|1168.2|1169|1168.4|1169.2|1168.6|1168.6|1168.2|1799
1648225700000|2022-03-25 16:28:20|1169.2|1168.6|1169|1168.4|1169.2|1168.6|1168.8|1168.2|0
1648225710000|2022-03-25 16:28:30|1168.6|1168.2|1169.2|1168.6|1169.2|1168.6|1168.6|1168.2|1816
1648225720000|2022-03-25 16:28:40|1169|1168.4|1169.2|1168.6|1169.4|1168.6|1168.8|1168.4|0
1648225730000|2022-03-25 16:28:50|1169.6|1169|1169|1168.4|1169.6|1169|1169|1168.4|2164
1648225740000|2022-03-25 16:29:00|1168.8|1168.6|1169|1168.4|1169.2|1168.6|1168.6|1168|33
1648225750000|2022-03-25 16:29:10|1168.8|1168|1168.6|1168|1168.8|1168|1168.4|1167.8|1101
1648225760000|2022-03-25 16:29:20|1168.8|1168.2|1169.2|1168.6|1169.2|1168.6|1168.6|1168|368
1648225770000|2022-03-25 16:29:30|1168.8|1168.4|1169|1168.4|1169.2|1168.6|1168.8|1168|570
1648225780000|2022-03-25 16:29:40|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|1036
1648225790000|2022-03-25 16:29:50|1169|1168|1168.8|1168|1169|1168.4|1168.8|1168|3410
1648450810000|2022-03-28 07:00:10|1164.4|1163|1164.4|1163.2|1164.4|1163.2|1164.4|1163|0
1648450820000|2022-03-28 07:00:20|1164.6|1163.6|1164|1163.2|1167.4|1167|1164|1163|9173
1648450830000|2022-03-28 07:00:30|1164.2|1163.4|1164.2|1163.2|1165.4|1164.4|1163.8|1163|7597
1648450840000|2022-03-28 07:00:40|1164|1163.4|1163.8|1163.2|1165.2|1164.4|1163.4|1162.6|32431
1648450850000|2022-03-28 07:00:50|1163.2|1163|1163.8|1163|1164.4|1163.6|1163|1162.4|8568
1648450860000|2022-03-28 07:01:00|1164.2|1163.2|1164|1163|1165|1164.2|1163.8|1163|8098
1648450870000|2022-03-28 07:01:10|1163.8|1162.6|1164.2|1163.6|1164.6|1164.2|1162.8|1162|8496
1648450880000|2022-03-28 07:01:20|1164|1163.4|1165.2|1164.6|1165.4|1164.6|1163.6|1162.8|11878
1648450890000|2022-03-28 07:01:30|1165|1164.2|1166.6|1166|1166.8|1166|1165|1164.2|12496
1648450900000|2022-03-28 07:01:40|1166.8|1165.8|1166.6|1165.8|1167|1166.2|1166|1165.6|6480
1648450910000|2022-03-28 07:01:50|1167|1166|1166|1165.4|1167.4|1166.8|1166|1165|10311
1648450920000|2022-03-28 07:02:00|1165.8|1165|1167.4|1166.8|1167.4|1166.8|1165.2|1164.6|7015
1648450930000|2022-03-28 07:02:10|1167.6|1167|1167.4|1166.8|1168.6|1167.6|1167.4|1166.6|5940
1648450940000|2022-03-28 07:02:20|1167.8|1167|1168.2|1167.6|1168.6|1167.6|1167.4|1167|0
1648450950000|2022-03-28 07:02:30|1168.4|1167.2|1168.2|1167.2|1168.6|1168|1168|1167.2|2393
1648450960000|2022-03-28 07:02:40|1168.4|1167.4|1168.4|1167.6|1168.6|1168|1168.2|1167.4|0
1648450970000|2022-03-28 07:02:50|1168.6|1167.8|1168.2|1167.4|1169.2|1168.4|1168|1167.2|8000
1648450980000|2022-03-28 07:03:00|1168|1167.6|1166.6|1165.6|1168.2|1167.6|1166.4|1165.6|3163
1648450990000|2022-03-28 07:03:10|1166.2|1165.4|1166.2|1165.4|1166.8|1165.4|1166.2|1165.4|0
1648451000000|2022-03-28 07:03:20|1166.4|1165.6|1165.4|1164.6|1166.6|1165.8|1165.2|1164.4|4506
1648451010000|2022-03-28 07:03:30|1165.6|1165.4|1166.2|1165.4|1166.4|1165.6|1164.8|1164.4|16101
1648451020000|2022-03-28 07:03:40|1166.4|1165.6|1167.4|1166.6|1167.4|1166.6|1166.2|1165.2|2007
1648451030000|2022-03-28 07:03:50|1167.6|1166.8|1168.6|1167.8|1169|1168|1167.2|1166.8|7149
1648451040000|2022-03-28 07:04:00|1168.8|1168|1167.6|1166.6|1169.8|1169|1167.2|1166.6|10620
1648451050000|2022-03-28 07:04:10|1167.2|1166.2|1168.2|1167.4|1168.6|1167.4|1167.2|1166.2|77
1648451060000|2022-03-28 07:04:20|1168|1167.6|1168.2|1167.4|1168.4|1167.8|1167.6|1167.4|1350
1648451070000|2022-03-28 07:04:30|1167.8|1167.6|1169.2|1168.4|1169.2|1168.4|1167.8|1167.4|704
1648451080000|2022-03-28 07:04:40|1169|1168.6|1169.8|1169|1170|1169|1168.8|1168.6|0
1648451090000|2022-03-28 07:04:50|1170|1169.2|1169.6|1168.8|1170.2|1169.4|1169.2|1168.6|6315
1648451100000|2022-03-28 07:05:00|1169.4|1169|1168.6|1168|1169.6|1169|1168|1167.6|1733
1648451110000|2022-03-28 07:05:10|1168.2|1167.8|1170.2|1169.6|1170.8|1170|1168|1167.4|15635
1648451120000|2022-03-28 07:05:20|1170|1169.4|1169|1168|1170|1169.4|1169|1168|3466
1648451130000|2022-03-28 07:05:30|1169.2|1168.2|1169.2|1168.6|1169.2|1168.6|1168.4|1168|5041
1648451140000|2022-03-28 07:05:40|1169.6|1168.8|1170|1169.4|1170.8|1169.8|1169.6|1168.8|4945
1648451150000|2022-03-28 07:05:50|1170.4|1169.6|1169.8|1169|1170.8|1170|1169.8|1169|4502
1648451160000|2022-03-28 07:06:00|1169.6|1168.8|1171.2|1170.4|1171.2|1170.6|1169.4|1168.8|14624
1648451170000|2022-03-28 07:06:10|1171|1170.6|1171.8|1170.8|1171.8|1170.8|1170.6|1170|0
1648451180000|2022-03-28 07:06:20|1171.6|1170.4|1171.8|1171.4|1172|1171.8|1171.2|1170.4|1499
1648451190000|2022-03-28 07:06:30|1171.6|1171.2|1171.8|1170.8|1171.8|1171.2|1170.6|1169.8|6166
1648451200000|2022-03-28 07:06:40|1171.6|1171.2|1172.2|1171.6|1173.2|1172.6|1171.6|1170.8|6662
1648451210000|2022-03-28 07:06:50|1172.6|1171.8|1173.2|1172.8|1173.8|1173|1172.2|1171.4|22194
1648451220000|2022-03-28 07:07:00|1173.4|1173|1173.2|1172.8|1174.2|1173.6|1172.8|1172.4|3876
1648451230000|2022-03-28 07:07:10|1173|1172.4|1173.6|1172.8|1173.6|1173|1173|1172|7885
1648451240000|2022-03-28 07:07:20|1173.8|1173|1173.2|1172.2|1174|1173.2|1173.2|1172.2|1029
1648451250000|2022-03-28 07:07:30|1173.4|1172.4|1174.2|1173.6|1174.8|1174.2|1173.2|1172.4|9399
1648451260000|2022-03-28 07:07:40|1174.4|1174|1175|1174.2|1175|1174.2|1174.2|1174|38
1648451270000|2022-03-28 07:07:50|1174.8|1174|1175.8|1175|1176|1175.4|1174.2|1174|15762
1648451280000|2022-03-28 07:08:00|1176.4|1175.4|1176.2|1175.6|1178|1177|1176.2|1175.4|8374
1648451290000|2022-03-28 07:08:10|1176.4|1175.8|1177.6|1176.8|1177.8|1176.8|1176|1175.4|25364
1648451300000|2022-03-28 07:08:20|1177|1176.6|1178.2|1177.4|1178.4|1177.4|1176.6|1176|21544
1648451310000|2022-03-28 07:08:30|1178.4|1177.6|1179.4|1179|1179.6|1179|1178.4|1177.6|5573
1648451320000|2022-03-28 07:08:40|1179.6|1178.8|1178.2|1177.4|1179.6|1178.8|1177.6|1177|16532
1648451330000|2022-03-28 07:08:50|1178|1177|1177.8|1177.4|1178.2|1177.4|1177.6|1177|1026
1648451340000|2022-03-28 07:09:00|1178|1177.2|1178|1177.6|1178.6|1177.8|1177.6|1177|3332
1648451350000|2022-03-28 07:09:10|1177.8|1177.4|1178.4|1177.4|1178.6|1177.4|1177.8|1177|0
1648451360000|2022-03-28 07:09:20|1178.2|1177.2|1178|1177.4|1178.6|1177.8|1177.8|1177|1790
1648451370000|2022-03-28 07:09:30|1177.8|1177|1178.6|1177.6|1179|1178.2|1177.2|1177|13803
1648451380000|2022-03-28 07:09:40|1178.4|1177.4|1178.2|1177.6|1178.6|1177.8|1177.8|1177|8821
1648451390000|2022-03-28 07:09:50|1178.6|1177.8|1177.6|1177|1179|1178|1177.4|1177|7438
1648451400000|2022-03-28 07:10:00|1177.2|1176.8|1176.6|1176|1177.6|1176.8|1176.6|1176|15870
1648451410000|2022-03-28 07:10:10|1176.8|1175.8|1176.8|1176.2|1177.4|1176.8|1176.2|1175.6|3080
1648451420000|2022-03-28 07:10:20|1176.6|1176|1176|1175.4|1176.6|1176|1176|1175.4|0
1648451430000|2022-03-28 07:10:30|1175.8|1175.6|1177.8|1177.2|1178|1177.6|1175.8|1175.6|4182
1648451440000|2022-03-28 07:10:40|1178|1177.6|1178.6|1178.2|1178.6|1178.2|1178|1177.4|23063
1648451450000|2022-03-28 07:10:50|1178.4|1178|1178|1177.2|1178.6|1178.2|1177.2|1176.8|13332
1648451460000|2022-03-28 07:11:00|1177.8|1177|1177.8|1177|1178|1177.4|1177|1176.4|744
1648451470000|2022-03-28 07:11:10|1177.6|1177.2|1178.4|1177.4|1178.4|1177.8|1177.4|1176.8|4647
1648451480000|2022-03-28 07:11:20|1178.2|1177.8|1177.2|1176.4|1178.2|1177.8|1177.2|1176.4|3160
1648451490000|2022-03-28 07:11:30|1177|1176.2|1178.2|1177.4|1178.4|1177.4|1176.4|1175.6|1425
1648451500000|2022-03-28 07:11:40|1177.8|1177.2|1176.8|1176|1177.8|1177.4|1176.4|1175.6|4159
1648451510000|2022-03-28 07:11:50|1177|1176.2|1177|1176.6|1177.8|1177.2|1176.8|1176.2|4839
1648451520000|2022-03-28 07:12:00|1176.8|1176.4|1176.2|1175.4|1177|1176.4|1175.8|1175|12
1648451530000|2022-03-28 07:12:10|1176.4|1175.6|1176.6|1175.8|1176.8|1176|1176.4|1175.6|0
1648451540000|2022-03-28 07:12:20|1176.8|1176|1175.6|1174.8|1177.4|1176|1175.6|1174.8|1194
1648451550000|2022-03-28 07:12:30|1175.4|1174.6|1175.6|1174.8|1175.6|1174.8|1174.8|1174|1000
1648451560000|2022-03-28 07:12:40|1175.2|1174.6|1175.2|1174.6|1176.4|1175.8|1175|1174.2|4796
1648451570000|2022-03-28 07:12:50|1175|1174.4|1175.6|1174.8|1175.6|1175|1174.8|1174.2|2835
1648451580000|2022-03-28 07:13:00|1175.4|1174.6|1175.6|1175|1175.6|1175|1175|1174.4|1586
1648451590000|2022-03-28 07:13:10|1176|1175.2|1176|1175.2|1177|1176.4|1176|1175.2|4224
1648451600000|2022-03-28 07:13:20|1175.8|1175|1175.6|1174.8|1175.8|1175|1174.4|1174|2911
1648451610000|2022-03-28 07:13:30|1175.2|1175|1176|1175.4|1176|1175.4|1175.2|1174.6|1500
1648451620000|2022-03-28 07:13:40|1175.8|1175.2|1174.8|1174.2|1175.8|1175.2|1174.8|1174.2|757
1648451630000|2022-03-28 07:13:50|1175.2|1174|1176.4|1175.8|1176.6|1176.2|1174.2|1173.6|3553
1648451640000|2022-03-28 07:14:00|1176.2|1175.6|1176.6|1176|1176.8|1176.4|1176.2|1175.6|727
1648451650000|2022-03-28 07:14:10|1176.4|1175.8|1176.6|1176|1176.6|1176|1176.2|1175.6|719
1648451660000|2022-03-28 07:14:20|1176.8|1176.2|1177|1176.6|1178.2|1177.6|1176.8|1176|5409
1648451670000|2022-03-28 07:14:30|1176.8|1176.4|1176.4|1175.8|1177|1176.6|1176.2|1175.6|1590
1648451680000|2022-03-28 07:14:40|1176.2|1175.6|1176.4|1175.8|1176.4|1176|1176|1175.6|0
1648451690000|2022-03-28 07:14:50|1176.2|1175.6|1177|1176.4|1177|1176.4|1176.2|1175.6|1735
1648451700000|2022-03-28 07:15:00|1176.8|1176.2|1176.2|1175.6|1177|1176.4|1176|1175.4|3292
1648451710000|2022-03-28 07:15:10|1176|1175.4|1177|1176.4|1177|1176.4|1176|1175.4|514
1648451720000|2022-03-28 07:15:20|1176.8|1176.2|1177|1176.4|1177|1176.4|1176.8|1176.2|0
1648451730000|2022-03-28 07:15:30|1176.8|1176.2|1176.8|1176.2|1177|1176.6|1176.6|1176|2078
1648451740000|2022-03-28 07:15:40|1177|1176|1176.4|1175.8|1177|1176|1176.2|1175.6|1391
1648451750000|2022-03-28 07:15:50|1176.2|1175.6|1176.2|1175.6|1176.6|1176|1175.8|1175.2|0
1648451760000|2022-03-28 07:16:00|1176.4|1175.8|1175.4|1174.8|1176.4|1176|1175.4|1174.8|0
1648451770000|2022-03-28 07:16:10|1175.2|1175|1176|1175.2|1176|1175.2|1175.2|1174.8|860
1648451780000|2022-03-28 07:16:20|1176.2|1175.6|1176.6|1175.8|1176.8|1176|1175.8|1175.2|4718
1648451790000|2022-03-28 07:16:30|1176.4|1176|1176.4|1175.8|1176.4|1176|1176.2|1175.6|0
1648451800000|2022-03-28 07:16:40|1176.2|1175.6|1176.2|1175.6|1176.4|1175.8|1175.8|1175.6|718
1648451810000|2022-03-28 07:16:50|1176.4|1175.8|1176.4|1175.6|1176.4|1175.8|1176.4|1175.6|0
1648451820000|2022-03-28 07:17:00|1176|1175.8|1176|1175.4|1176.4|1175.8|1175.8|1175.2|2590
1648451830000|2022-03-28 07:17:10|1175.6|1175.2|1175.8|1175.2|1176.2|1175.6|1175.4|1174.8|1808
1648451840000|2022-03-28 07:17:20|1175.6|1175.4|1175.6|1175|1175.6|1175.4|1175.2|1174.6|1118
1648451850000|2022-03-28 07:17:30|1175.4|1174.8|1175.4|1174.8|1175.6|1175.2|1174.6|1174|6973
1648451860000|2022-03-28 07:17:40|1175.2|1175|1175.6|1175|1175.6|1175|1174.2|1173.6|11915
1648451870000|2022-03-28 07:17:50|1175.4|1174.8|1174.6|1174|1175.6|1175|1174.4|1174|7922
1648451880000|2022-03-28 07:18:00|1174.4|1173.8|1174.8|1174.2|1174.8|1174.2|1174.2|1173.6|1162
1648451890000|2022-03-28 07:18:10|1174.4|1174|1174.4|1173.8|1174.8|1174.2|1174.4|1173.8|0
1648451900000|2022-03-28 07:18:20|1174.6|1174|1174.2|1173.8|1174.6|1174|1174.2|1173.8|0
1648451910000|2022-03-28 07:18:30|1174|1174|1174.6|1174.2|1174.8|1174.2|1174|1174|0
1648451920000|2022-03-28 07:18:40|1175|1174|1175.6|1175.2|1175.6|1175.4|1174.4|1174|10778
1648451930000|2022-03-28 07:18:50|1175.4|1174.8|1175.8|1175.2|1175.8|1175.2|1175.4|1174.8|1016
1648451940000|2022-03-28 07:19:00|1176|1175.4|1175|1174.4|1176|1175.6|1174.8|1174.4|8497
1648451950000|2022-03-28 07:19:10|1174.8|1174.6|1175.2|1174.6|1175.2|1174.6|1174.4|1173.6|0
1648451960000|2022-03-28 07:19:20|1175|1174.4|1175.4|1174.8|1175.6|1175|1175|1174.4|0
1648451970000|2022-03-28 07:19:30|1175.6|1175|1175.2|1174.6|1175.8|1175.2|1174.8|1174.4|1576
1648451980000|2022-03-28 07:19:40|1175|1174.4|1175.2|1174.6|1175.2|1174.6|1174.8|1174.4|0
1648451990000|2022-03-28 07:19:50|1175|1174.8|1174.6|1174|1175.4|1174.8|1174.4|1174|1628
1648452000000|2022-03-28 07:20:00|1174.8|1174.2|1174.4|1173.8|1174.8|1174.2|1173.8|1173.2|1373
1648452010000|2022-03-28 07:20:10|1174.2|1174|1173.6|1173|1174.8|1174.2|1173.6|1173|867
1648452020000|2022-03-28 07:20:20|1173.4|1172.8|1173.4|1172.8|1173.8|1173.2|1173.2|1172.4|0
1648452030000|2022-03-28 07:20:30|1173.2|1172.6|1172.6|1172|1173.2|1172.6|1171.4|1171.2|9194
1648452040000|2022-03-28 07:20:40|1172.4|1171.8|1173.2|1172.8|1173.4|1173|1172.2|1171.6|738
1648452050000|2022-03-28 07:20:50|1173.4|1173|1173.2|1172.8|1173.4|1173|1173|1172.8|0
1648452060000|2022-03-28 07:21:00|1173.4|1173|1174|1173.6|1174|1173.6|1173.2|1173|4557
1648452070000|2022-03-28 07:21:10|1173.8|1173.4|1173.8|1173.4|1174|1173.4|1173.4|1172.8|5558
1648452080000|2022-03-28 07:21:20|1174.2|1173.6|1174|1173.2|1174.4|1173.8|1173.6|1173|5294
1648452090000|2022-03-28 07:21:30|1173.4|1173.4|1173.8|1173.2|1174|1173.6|1173.2|1172.6|3500
1648452100000|2022-03-28 07:21:40|1174|1173.4|1174.2|1173.8|1174.6|1174|1174|1173.2|1054
1648452110000|2022-03-28 07:21:50|1174|1173.6|1175|1174.4|1175|1174.6|1174|1173.6|2103
1648452120000|2022-03-28 07:22:00|1174.8|1174.2|1175|1174.4|1175|1174.4|1174.4|1173.8|904
1648452130000|2022-03-28 07:22:10|1174.8|1174.6|1176.6|1175.8|1176.6|1175.8|1174.8|1174.6|2214
1648452140000|2022-03-28 07:22:20|1176.2|1176|1175.2|1174.8|1176.6|1176|1175.2|1174.6|6688
1648452150000|2022-03-28 07:22:30|1175|1174.6|1175|1174.4|1175.2|1174.6|1174.8|1174.2|4722
1648452160000|2022-03-28 07:22:40|1175.2|1174.6|1175.4|1174.6|1176|1175.4|1175|1174.6|2608
1648452170000|2022-03-28 07:22:50|1175.6|1174.8|1176|1175.4|1176|1175.4|1175.6|1174.8|10
1648452180000|2022-03-28 07:23:00|1176.2|1175.6|1176.4|1175.8|1176.8|1176.2|1176.2|1175.4|1202
1648452190000|2022-03-28 07:23:10||1176||1175.8||1176||1175.8|0
1648452200000|2022-03-28 07:23:20|1176.6|1176|1176.2|1175.8|1176.8|1176.4|1176|1175.8|6635
1648452210000|2022-03-28 07:23:30|1176|1176|1176.6|1176|1177|1176.6|1176|1175.8|7802
1648452220000|2022-03-28 07:23:40|1176.4|1176.2|1176.4|1176|1176.4|1176.2|1176.4|1176|239
1648452230000|2022-03-28 07:23:50|1176.6|1176.2|1176.8|1176.2|1176.8|1176.4|1176.6|1176|31
1648452240000|2022-03-28 07:24:00|1176.6|1176|1177.2|1176.8|1178|1177.6|1176.6|1176|8302
1648452250000|2022-03-28 07:24:10|1177|1177|1177|1176.4|1177.6|1177.2|1176.8|1176.4|3098
1648452260000|2022-03-28 07:24:20|1176.8|1176.2|1176.6|1176.4|1176.8|1176.4|1176.4|1176.2|1955
1648452270000|2022-03-28 07:24:30|1176.4|1176.2|1176|1175.6|1176.4|1176.4|1175.8|1175.6|4509
1648452280000|2022-03-28 07:24:40|1176.2|1175.8|1176|1175.6|1176.6|1176|1175.8|1175.4|749
1648452290000|2022-03-28 07:24:50|1176.2|1175.4|1176|1175.4|1176.2|1175.4|1175.6|1175.4|0
1648452300000|2022-03-28 07:25:00|1175.8|1175.6|1176.4|1176|1176.6|1176.2|1175.8|1175.4|1076
1648452310000|2022-03-28 07:25:10|1176.2|1175.8|1175.4|1174.8|1176.2|1175.8|1175.4|1174.8|3092
1648452320000|2022-03-28 07:25:20|1175.2|1174.4|1174|1173.4|1175.2|1174.4|1173.6|1173.2|541
1648452330000|2022-03-28 07:25:30|1174.2|1173.6|1174.4|1173.8|1174.4|1174|1173.2|1173|1206
1648452340000|2022-03-28 07:25:40|1174.2|1173.6|1174|1173.6|1174.4|1174|1174|1173.4|1859
1648452350000|2022-03-28 07:25:50|1173.8|1173.4|1173.8|1173.4|1174|1173.4|1173.4|1173|1585
1648452360000|2022-03-28 07:26:00|1173.6|1173.2|1173.8|1173.2|1174.2|1173.8|1173.6|1173.2|1164
1648452370000|2022-03-28 07:26:10|1173.4|1173|1174.2|1173.4|1174.2|1173.6|1173|1172.6|7019
1648452380000|2022-03-28 07:26:20|1174|1174|1174.2|1173.8|1174.4|1174|1173.6|1173|3720
1648452390000|2022-03-28 07:26:30|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1173.8|1173.2|1379
1648452400000|2022-03-28 07:26:40|1174|1174|1174.2|1173.8|1174.2|1174|1174|1173.4|1069
1648452410000|2022-03-28 07:26:50|1174|1173.6|1173.8|1173.2|1174.2|1173.6|1173.6|1173.2|0
1648452420000|2022-03-28 07:27:00|1173.6|1173|1173|1172.4|1173.6|1173|1172.8|1172.2|0
1648452430000|2022-03-28 07:27:10|1172.8|1172.2|1173.2|1172.6|1173.4|1172.8|1172.2|1171.8|1606
1648452440000|2022-03-28 07:27:20|1173.4|1172.8|1173.4|1172.8|1173.8|1173.2|1173.4|1172.6|0
1648452450000|2022-03-28 07:27:30|1173.2|1173|1173.2|1172.6|1174|1173.4|1173.2|1172.6|500
1648452460000|2022-03-28 07:27:40|1173.4|1172.8|1174.2|1173.6|1174.2|1173.6|1173|1172.6|427
1648452470000|2022-03-28 07:27:50|1174|1173.4|1174.6|1174|1174.6|1174|1174|1173.4|0
1648452480000|2022-03-28 07:28:00|1174.8|1174.2|1175.2|1174.8|1175.4|1174.8|1174.6|1174.2|1676
1648452490000|2022-03-28 07:28:10|1175|1174.4|1175.2|1174.4|1175.4|1174.8|1174.8|1174.4|2683
1648452500000|2022-03-28 07:28:20|1174.8|1174.2|1175.2|1174.6|1175.2|1174.6|1174.8|1174|0
1648452510000|2022-03-28 07:28:30|1175|1174.4|1174.4|1174|1175|1174.4|1174.4|1173.8|758
1648452520000|2022-03-28 07:28:40|1174.2|1173.8|1174.2|1173.6|1174.4|1173.8|1174|1173.2|0
1648452530000|2022-03-28 07:28:50|1174|1173.8|1174|1173.4|1174.2|1173.8|1174|1173.4|0
1648452540000|2022-03-28 07:29:00|1174.2|1173.6|1175.4|1174.8|1175.6|1175|1174.2|1173.6|2143
1648452550000|2022-03-28 07:29:10|1175.2|1175|1175.2|1174.8|1175.4|1175|1175.2|1174.8|0
1648452560000|2022-03-28 07:29:20|1175.4|1175|1175.6|1175|1175.8|1175|1175.2|1175|0
1648452570000|2022-03-28 07:29:30|1175.4|1174.8|1175.4|1175|1175.6|1175|1175.4|1174.8|0
1648452580000|2022-03-28 07:29:40|1175.6|1175.2|1176.2|1175.8|1176.4|1175.8|1175.4|1174.8|2322
1648452590000|2022-03-28 07:29:50|1176.4|1175.6|1175.4|1174.8|1176.6|1175.8|1175|1174.4|0
1648452600000|2022-03-28 07:30:00|1175.2|1174.6|1175.8|1175.4|1175.8|1175.6|1175|1174.6|6468
1648452610000|2022-03-28 07:30:10|1175.6|1175.6|1175|1174.4|1176.2|1175.6|1174.8|1174.2|2407
1648452620000|2022-03-28 07:30:20|1175.2|1174.6|1173.6|1173|1175.2|1174.6|1173.6|1173|3257
1648452630000|2022-03-28 07:30:30|1173.8|1173.2|1174.2|1173.6|1174.6|1174|1173.6|1173.2|8802
1648452640000|2022-03-28 07:30:40|1174|1173.4|1173.8|1173.4|1174.2|1173.6|1173.2|1172.8|4797
1648452650000|2022-03-28 07:30:50|1173.6|1173.2|1173.2|1172.6|1173.6|1173.2|1173|1172.6|3616
1648452660000|2022-03-28 07:31:00|1173.4|1172.8|1173|1172.4|1173.8|1173.2|1172.8|1172.4|3221
1648452670000|2022-03-28 07:31:10|1172.8|1172.6|1172.2|1171.6|1173.2|1172.6|1172|1171.4|12148
1648452680000|2022-03-28 07:31:20|1172.4|1171.8|1173.2|1172.8|1173.4|1172.8|1172.2|1171.8|3151
1648452690000|2022-03-28 07:31:30|1173.4|1173|1173.4|1173|1173.4|1173|1173.2|1173|0
1648452700000|2022-03-28 07:31:40|1173.6||1173.6||1173.6||1173.2||0
1648452710000|2022-03-28 07:31:50|1173.8|1173.2|1173.6|1173.2|1173.8|1173.2|1173.6|1173|0
1648452720000|2022-03-28 07:32:00|1173.8|1173.4|1173.6|1173|1174.2|1173.6|1173.4|1172.8|683
1648452730000|2022-03-28 07:32:10|1173.4|1172.8|1173.2|1172.6|1173.4|1172.8|1172.8|1172.2|1355
1648452740000|2022-03-28 07:32:20|1173.4|1172.8|1173|1172.6|1173.6|1173|1172.8|1172.2|6486
1648452750000|2022-03-28 07:32:30|1173.2|1172.8|1173.8|1173.2|1173.8|1173.2|1173|1172.8|1851
1648452760000|2022-03-28 07:32:40|1174|1173.4|1175.2|1174.6|1175.4|1174.8|1174|1173.4|737
1648452770000|2022-03-28 07:32:50|1175|1174.4|1174.2|1173.8|1175|1174.4|1174.2|1173.8|7040
1648452780000|2022-03-28 07:33:00|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.4|3130
1648452790000|2022-03-28 07:33:10|1174|1173.6|1173.6|1173.2|1174|1173.6|1173.6|1173.2|1544
1648452800000|2022-03-28 07:33:20|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|427
1648452810000|2022-03-28 07:33:30|1174.2|1173.8|1174.2|1173.8|1174.8|1174.2|1174.2|1173.8|4420
1648452820000|2022-03-28 07:33:40|1174.4|1174|1174.4|1174|1174.6|1174.2|1174.4|1174|0
1648452830000|2022-03-28 07:33:50|1174.2|1173.8|1174.2|1173.8|1174.4|1173.8|1174.2|1173.8|2744
1648452840000|2022-03-28 07:34:00|1174.4|1174|1174.4|1174|1174.6|1174|1174.2|1174|816
1648452850000|2022-03-28 07:34:10|1174.6||1174.6||1174.6||1174.4||0
1648452860000|2022-03-28 07:34:20|1174.4|1174.2|1175.2|1174.6|1175.2|1174.6|1174.4|1174.2|1956
1648452870000|2022-03-28 07:34:30|1175|1174.8|1174.6|1174.2|1175.2|1174.8|1174.6|1174.2|1549
1648452880000|2022-03-28 07:34:40|1174.4|1174|1175|1174.4|1175|1174.4|1174.4|1174|542
1648452890000|2022-03-28 07:34:50|1175.4|1174.6|1175|1174.6|1175.6|1175.2|1175|1174.6|895
1648452900000|2022-03-28 07:35:00|1175.2|1174.8|1175|1174.6|1176|1175.4|1175|1174.6|5720
1648452910000|2022-03-28 07:35:10|1174.8|1174.4|1175|1174.4|1175|1174.4|1174.8|1174.4|417
1648452920000|2022-03-28 07:35:20|1174.8|1174.6|1173.8|1173.2|1174.8|1174.6|1173.4|1173|3223
1648452930000|2022-03-28 07:35:30|1174|1173.4|1174.2|1173.6|1174.2|1173.6|1174|1173.2|2117
1648452940000|2022-03-28 07:35:40|1174|1173.8|1174.2|1173.6|1174.6|1174|1174|1173.6|1
1648452950000|2022-03-28 07:35:50|1174.4|1173.8|1173.6|1173|1174.4|1173.8|1173.2|1172.8|2315
1648452960000|2022-03-28 07:36:00|1173.4|1172.8|1173|1172.6|1173.6|1173|1173|1172.4|2916
1648452970000|2022-03-28 07:36:10|1173.2|1172.8|1172.8|1172.2|1173.4|1172.8|1172.2|1171.8|2091
1648452980000|2022-03-28 07:36:20|1172.6|1172.4|1173|1172.6|1173|1172.6|1172.6|1172.4|2251
1648452990000|2022-03-28 07:36:30|1172.8|1172.4|1172.8|1172.2|1172.8|1172.6|1172.8|1172.2|1188
1648453000000|2022-03-28 07:36:40||1172.4||1172.4||1172.4||1172.4|0
1648453010000|2022-03-28 07:36:50|1172.6|1172.2|1172.6|1172|1172.8|1172.4|1172.4|1171.8|2891
1648453020000|2022-03-28 07:37:00|1172.8|1172.2|1172.4|1172|1172.8|1172.4|1172.2|1171.8|3853
1648453030000|2022-03-28 07:37:10|1172.2|1171.8|1172.4|1171.8|1172.6|1172.2|1172.2|1171.6|10736
1648453040000|2022-03-28 07:37:20|1172.6|1172|1171.6|1171.2|1172.6|1172.2|1171.4|1171|1837
1648453050000|2022-03-28 07:37:30|1171.8|1171.4|1172|1171.6|1172.4|1172|1171.8|1171.4|4391
1648453060000|2022-03-28 07:37:40|1172.2|1171.8|1171.8|1171.4|1172.4|1171.8|1171.6|1171.2|15603
1648453070000|2022-03-28 07:37:50|1172|1171.2|1171.6|1171.2|1172|1171.6|1171.6|1171.2|3155
1648453080000|2022-03-28 07:38:00|1171.4|1171|1171.4|1170.8|1171.8|1171.2|1171.2|1170.8|7048
1648453090000|2022-03-28 07:38:10|1171.2|1171|1171.2|1170.6|1171.2|1171|1171|1170.4|932
1648453100000|2022-03-28 07:38:20|1171|1170.4|1170.8|1170.4|1171|1170.6|1170.6|1170|511
1648453110000|2022-03-28 07:38:30|1171|1170.6|1171.6|1171|1171.6|1171|1171|1170.4|477
1648453120000|2022-03-28 07:38:40|1171.4|1171.2|1171.6|1171.2|1171.6|1171.2|1171|1170.8|729
1648453130000|2022-03-28 07:38:50|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.4|1171|4610
1648453140000|2022-03-28 07:39:00|1171.4|1171|1172|1171.6|1172.2|1171.6|1171.4|1171|12
1648453150000|2022-03-28 07:39:10|1171.8|1171.4|1172|1171.6|1172|1171.8|1171.8|1171.2|2387
1648453160000|2022-03-28 07:39:20|1172.2|1171.8|1172.4|1171.8|1172.6|1172|1172.2|1171.6|1
1648453170000|2022-03-28 07:39:30|1172.2|1171.6|1171.4|1171|1172.2|1171.6|1171.4|1171|2009
1648453180000|2022-03-28 07:39:40|1171.2|1170.8|1170.8|1170.2|1171.4|1170.8|1170.8|1170.2|5347
1648453190000|2022-03-28 07:39:50|1171|1170.4|1171.4|1171|1172|1171.2|1170.8|1170.2|34697
1648453200000|2022-03-28 07:40:00|1171.6|1171.2|1171.2|1170.8|1171.8|1171.2|1171.2|1170.6|2468
1648453210000|2022-03-28 07:40:10|1171|1170.6|1170.8|1170.4|1171.2|1170.8|1170.8|1170.2|1716
1648453220000|2022-03-28 07:40:20|1171|1170.6|1170.8|1170.4|1171.4|1171|1170.8|1170.4|2806
1648453230000|2022-03-28 07:40:30|1171|1170.6|1171|1170.6|1171.4|1170.8|1170.6|1170.4|929
1648453240000|2022-03-28 07:40:40|1170.8|1170.4|1171.2|1170.6|1171.2|1170.6|1170.8|1170.4|578
1648453250000|2022-03-28 07:40:50|1171|1170.8|1171|1170.4|1171|1171|1171|1170.4|0
1648453260000|2022-03-28 07:41:00|1170.8|1170.2|1170.6|1170.2|1170.8|1170.2|1170.4|1170|1784
1648453270000|2022-03-28 07:41:10|1170.8|1170|1170.8|1170.2|1170.8|1170.2|1170.8|1170|0
1648453280000|2022-03-28 07:41:20|1171|1170.4|1171.6|1171.2|1171.8|1171.2|1171|1170.4|0
1648453290000|2022-03-28 07:41:30|1171.4|1171|1171.2|1170.6|1171.4|1171.2|1171|1170.4|1115
1648453300000|2022-03-28 07:41:40|1171.4|1170.8|1171.6|1171.2|1171.6|1171.2|1171.2|1170.8|2803
1648453310000|2022-03-28 07:41:50|1171.4|1171|1171.4|1170.8|1171.6|1171|1171.4|1170.8|650
1648453320000|2022-03-28 07:42:00|1171.2|1171|1171|1170.4|1171.2|1171|1171|1170.4|373
1648453330000|2022-03-28 07:42:10|1170.8|1170.6|1170.8|1170.2|1170.8|1170.6|1170.8|1170.2|0
1648453340000|2022-03-28 07:42:20|1171|1170.4|1171|1170.4|1171|1170.6|1171|1170.2|0
1648453350000|2022-03-28 07:42:30||1170.6||1170.2||1170.6||1170.2|0
1648453360000|2022-03-28 07:42:40|1170.8|1170.4|1170.8|1170.2|1170.8|1170.4|1170.8|1170.2|0
1648453370000|2022-03-28 07:42:50|1170.6|1170.4|1171.2|1170.8|1171.4|1171|1170.6|1170.4|4839
1648453380000|2022-03-28 07:43:00|1171.4|1170.6|1171|1170.6|1171.4|1170.6|1170.8|1170.2|1565
1648453390000|2022-03-28 07:43:10|1171.2|1170.4|1170.8|1170.4|1171.2|1170.8|1170.8|1170.4|1752
1648453400000|2022-03-28 07:43:20|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.2|1170|9886
1648453410000|2022-03-28 07:43:30|1170.8|1170.4|1171|1170.4|1171.2|1170.6|1170.8|1170.2|2230
1648453420000|2022-03-28 07:43:40|1171.2|1170.6|1171.2|1170.6|1171.4|1171|1171.2|1170.6|396
1648453430000|2022-03-28 07:43:50|1170.8|1170.4|1170.8|1170.4|1171|1170.4|1170.6|1170|374
1648453440000|2022-03-28 07:44:00|1170.6|1170.2|1171|1170.4|1171|1170.4|1170.6|1170|348
1648453450000|2022-03-28 07:44:10|1170.8|1170.2|1170.8|1170.2|1170.8|1170.6|1170.6|1170.2|1849
1648453460000|2022-03-28 07:44:20|1170.6|1170|1170.4|1170|1170.6|1170|1170.4|1170|1857
1648453470000|2022-03-28 07:44:30|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|3791
1648453480000|2022-03-28 07:44:40|1170.2|1169.8|1170.4|1170|1170.6|1170|1169.8|1169.6|0
1648453490000|2022-03-28 07:44:50|1170|1169.8|1170.8|1170.2|1170.8|1170.2|1170|1169.6|1892
1648453500000|2022-03-28 07:45:00|1170.6|1170.4|1171.2|1170.6|1171.2|1170.6|1170.4|1170|349
1648453510000|2022-03-28 07:45:10|1171|1170.4|1170.6|1170.2|1171|1170.4|1170.6|1170|0
1648453520000|2022-03-28 07:45:20|1170.8|1170|1170.6|1170.2|1170.8|1170.2|1170.6|1170|0
1648453530000|2022-03-28 07:45:30|1170.8|1170.4|1170.2|1169.8|1170.8|1170.4|1170|1169.8|1
1648453540000|2022-03-28 07:45:40|1170.4|1170|1171|1170.4|1171|1170.4|1170.4|1169.8|368
1648453550000|2022-03-28 07:45:50|1171.2|1170.6|1170.4|1170|1171.2|1170.8|1170.4|1169.8|0
1648453560000|2022-03-28 07:46:00|1170.6|1169.8|1170.2|1169.6|1170.6|1169.8|1170|1169.6|0
1648453570000|2022-03-28 07:46:10|1170.4|1169.8|1170.2|1169.6|1170.4|1170.2|1170|1169.6|6661
1648453580000|2022-03-28 07:46:20|1170|1169.4|1169.8|1169.4|1170|1169.4|1169|1168.4|4482
1648453590000|2022-03-28 07:46:30|1170|1169.2|1169.8|1169.4|1170.2|1169.6|1169.8|1169.2|0
1648453600000|2022-03-28 07:46:40|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.6|1169|1563
1648453610000|2022-03-28 07:46:50|1169.6|1169.2|1169.4|1169|1169.8|1169.2|1169.2|1168.8|1640
1648453620000|2022-03-28 07:47:00|1169.2|1168.8|1169|1168.6|1169.2|1169|1169|1168.4|1573
1648453630000|2022-03-28 07:47:10|1169.2|1168.8|1169.8|1169.4|1170|1169.6|1169.2|1168.8|1602
1648453650000|2022-03-28 07:47:30|1170|1169.6|1170.2|1169.6|1170.4|1169.8|1170|1169.6|3029
1648453660000|2022-03-28 07:47:40|1170|1169.8|1169.8|1169.2|1170.2|1169.8|1169.2|1168.8|657
1648453670000|2022-03-28 07:47:50|1169.6|1169|1169.8|1169.4|1170|1169.6|1169.4|1169|7000
1648453680000|2022-03-28 07:48:00|1170|1169.6|1170.6|1170|1170.6|1170|1170|1169.6|218
1648453690000|2022-03-28 07:48:10|1170.8|1170.2|1170.8|1170.4|1171.2|1170.6|1170.6|1170.2|3120
1648453700000|2022-03-28 07:48:20|1170.6|1170.8|1170.8|1170.4|1171|1170.8|1170.6|1170.4|3000
1648453710000|2022-03-28 07:48:30|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|232
1648453720000|2022-03-28 07:48:40|1171|1170.6|1171|1170.6|1171.2|1170.8|1170.8|1170.4|747
1648453730000|2022-03-28 07:48:50|1171.4|1170.8|1171.2|1170.6|1171.4|1171|1171.2|1170.6|477
1648453740000|2022-03-28 07:49:00|1171||1171||1171||1171||0
1648453750000|2022-03-28 07:49:10|1171.2|1170.8|1171.2|1170.8|1171.4|1171|1171.2|1170.8|0
1648453760000|2022-03-28 07:49:20|1171.4|1170.6|1171.4|1170.8|1171.4|1170.8|1171|1170.6|1397
1648453780000|2022-03-28 07:49:40|1171.6|1171|1171.6|1171|1171.6|1171.4|1171.4|1171|729
1648453790000|2022-03-28 07:49:50|1171.8|1171.2|1171|1170.6|1171.8|1171.2|1171|1170.6|3041
1648453800000|2022-03-28 07:50:00|1171.2|1170.8|1171|1170.6|1171.4|1170.8|1171|1170.6|500
1648453810000|2022-03-28 07:50:10||1170.8||1170.6||1170.8||1170.6|0
1648453820000|2022-03-28 07:50:20|1171.2|1170.8|1171.2|1170.8|1171.4|1170.8|1171.2|1170.8|71
1648453830000|2022-03-28 07:50:30|1171.4|1171|1171.4|1171|1171.4|1171|1171.2|1170.8|0
1648453840000|2022-03-28 07:50:40|1171.6|1171.2|1171|1170.4|1171.8|1171.2|1170.8|1170.4|7275
1648453850000|2022-03-28 07:50:50|1171.2|1170.6|1171|1170.4|1171.2|1170.6|1171|1170.4|0
1648453860000|2022-03-28 07:51:00|1171.2|1170.6|1171.2|1170.6|1171.6|1171|1171.2|1170.6|890
1648453870000|2022-03-28 07:51:10|1171.4|1170.8|1171.4|1170.8|1171.4|1170.8|1171.4|1170.8|0
1648453880000|2022-03-28 07:51:20|1171.6|1171|1171.6|1171|1171.6|1171.2|1171.6|1171|0
1648453890000|2022-03-28 07:51:30|1171.8|1171.2|1172|1171.4|1172|1171.4|1171.8|1171|0
1648453910000|2022-03-28 07:51:50|1172.2|1171.6|1172.4|1172|1172.4|1172|1171.8|1171.4|3611
1648453920000|2022-03-28 07:52:00|1172.2|1172.2|1172|1171.4|1172.6|1172.2|1171.8|1171.4|3739
1648453930000|2022-03-28 07:52:10|1172.2|1171.6|1172.2|1171.6|1172.6|1172.2|1172|1171.6|4008
1648453940000|2022-03-28 07:52:20|1172.4|1171.8|1172.8|1172.2|1172.8|1172.2|1172.2|1171.8|1101
1648453950000|2022-03-28 07:52:30|1172.6||1172.8||1172.8||1172.6||0
1648453960000|2022-03-28 07:52:40|1173|1172.4|1173|1172.4|1173|1172.6|1173|1172.4|0
1648453970000|2022-03-28 07:52:50|1173.2|1172.6|1173.2|1172.8|1173.4|1173|1173.2|1172.6|2093
1648453980000|2022-03-28 07:53:00|1173.4|1173|1173.4|1173|1173.4|1173|1173|1172.6|5720
1648453990000|2022-03-28 07:53:10|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.4|1173|2762
1648454000000|2022-03-28 07:53:20|1173.8|1173.4|1173.8|1173.4|1174|1173.4|1173.6|1173.4|0
1648454010000|2022-03-28 07:53:30|1174|1173.6|1174|1173.6|1174.2|1173.6|1173.8|1173.4|397
1648454020000|2022-03-28 07:53:40|1173.8|1173.8|1174.4|1173.8|1174.4|1174|1173.8|1173.6|26158
1648454030000|2022-03-28 07:53:50|1174.2|1173.6|1173.8|1173.4|1174.2|1173.6|1173.6|1173.2|4820
1648454040000|2022-03-28 07:54:00|1174|1173.6|1174|1173.6|1174.6|1174|1173.8|1173.6|1869
1648454050000|2022-03-28 07:54:10|1173.8|1173.4|1173.8|1173.2|1173.8|1173.4|1173.8|1173.2|586
1648454060000|2022-03-28 07:54:20|1174|1173.4|1174.4|1174|1174.4|1174|1173.8|1173.4|100
1648454070000|2022-03-28 07:54:30|1174.2|1173.8|1174.2|1174|1174.4|1174|1174.2|1173.8|500
1648454080000|2022-03-28 07:54:40|1174|1173.8|1173.6|1173.4|1174|1173.8|1173.6|1173|10821
1648454090000|2022-03-28 07:54:50|1173.8|1173.6|1173.8|1173.4|1173.8|1173.6|1173.8|1173.4|308
1648454100000|2022-03-28 07:55:00||1173.6||1173.4||1173.6||1173.4|0
1648454110000|2022-03-28 07:55:10|1173.6|1173.2|1173.6|1173|1173.8|1173.4|1173.4|1173|1032
1648454120000|2022-03-28 07:55:20|1173.8|1173.2|1173.2|1172.8|1173.8|1173.4|1173.2|1172.6|1984
1648454130000|2022-03-28 07:55:30|1173|1172.6|1173.2|1173|1173.6|1173.2|1173|1172.4|1113
1648454140000|2022-03-28 07:55:40|1173.4|1172.8|1172.8|1172.2|1173.6|1173|1172.8|1172.2|2521
1648454150000|2022-03-28 07:55:50|1173|1172.4|1172.4|1171.8|1173|1172.4|1172.2|1171.8|2757
1648454160000|2022-03-28 07:56:00|1172.6|1172|1172.2|1171.6|1172.6|1172.2|1172|1171.4|2634
1648454170000|2022-03-28 07:56:10||1171.8||1171.8||1171.8||1171.8|0
1648454180000|2022-03-28 07:56:20|1172.4|1172|1172.6|1172|1172.6|1172.2|1172.4|1172|500
1648454190000|2022-03-28 07:56:30|1172.8|1172.2|1173.2|1172.4|1173.2|1172.8|1172.8|1172.2|0
1648454200000|2022-03-28 07:56:40|1173.4|1172.6|1173.6|1173.2|1174|1173.6|1173|1172.6|28344
1648454210000|2022-03-28 07:56:50|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.2|1172.8|1125
1648454220000|2022-03-28 07:57:00|1173.8|1173.4|1173.4|1172.8|1174|1173.4|1173.4|1172.8|649
1648454230000|2022-03-28 07:57:10|1173.2|1173|1173.8|1173.4|1173.8|1173.4|1173.2|1173|1655
1648454240000|2022-03-28 07:57:20|1173.6|1173.2|1173.6|1173|1173.6|1173.4|1173.2|1173|449
1648454250000|2022-03-28 07:57:30|1173.4|1172.8|1173.2|1172.6|1173.4|1172.8|1173.2|1172.6|1160
1648454260000|2022-03-28 07:57:40|1173|1172.4|1173.2|1172.6|1173.2|1172.6|1172.8|1172.2|0
1648454270000|2022-03-28 07:57:50|1173|1172.8|1173.6|1173.2|1173.6|1173.2|1173|1172.6|0
1648454280000|2022-03-28 07:58:00|1173.4|1173|1173.6|1173|1173.6|1173|1173.4|1173|0
1648454290000|2022-03-28 07:58:10|1173.8|1173.2|1173.8|1173.4|1173.8|1173.6|1173.6|1173.2|555
1648454300000|2022-03-28 07:58:20|1174|1173.6|1173.8|1173.4|1174.2|1173.8|1173.8|1173.4|0
1648454310000|2022-03-28 07:58:30|1173.6|1173.2|1173.8|1173.2|1173.8|1173.2|1173.6|1173.2|1088
1648454320000|2022-03-28 07:58:40|1174|1173.4|1174.6|1174.2|1174.8|1174.2|1174|1173.4|3239
1648454330000|2022-03-28 07:58:50||1174||1174.2||1174.2||1174|0
1648454350000|2022-03-28 07:59:10|1174.8|1174.4|1175|1174.6|1175.2|1175|1174.8|1174.4|5181
1648454360000|2022-03-28 07:59:20|1175.2|1174.8|1175.6|1175.2|1175.6|1175.2|1175.2|1174.6|0
1648454370000|2022-03-28 07:59:30|1175.8|1175.4|1176|1175.6|1176.2|1175.6|1175.8|1175.4|718
1648454380000|2022-03-28 07:59:40|1175.8|1175.4|1175.6|1175.2|1175.8|1175.4|1175.6|1175.2|511
1648454390000|2022-03-28 07:59:50|1175.4|1175|1176|1175.6|1176|1175.6|1175.2|1174.8|3429
1648454410000|2022-03-28 08:00:10|1175.8|1175.4|1175.2|1174.6|1176|1175.4|1175|1174.6|3111
1648454420000|2022-03-28 08:00:20|1175|1174.8|1175|1174.6|1175.2|1174.8|1174.8|1174.2|370
1648454430000|2022-03-28 08:00:30|1175.2|1174.8|1175.6|1175.2|1175.6|1175.4|1175.2|1174.8|3259
1648454440000|2022-03-28 08:00:40|1175.8|1175.4|1175.6|1175.4|1175.8|1175.4|1175.6|1175.2|1
1648454450000|2022-03-28 08:00:50|1175.8|1175.6|1175.8|1175.2|1176|1175.6|1175.6|1175.2|0
1648454460000|2022-03-28 08:01:00|1175.6|1175.4|1176|1175.6|1176|1175.6|1175.6|1175.4|497
1648454470000|2022-03-28 08:01:10|1175.8|1175.4|1175.8|1175.2|1175.8|1175.4|1175.4|1175.2|561
1648454480000|2022-03-28 08:01:20|1175.4|1175|1175.6|1175.2|1175.8|1175.2|1175.2|1174.6|8771
1648454490000|2022-03-28 08:01:30|1175.8|1175|1175.2|1174.8|1175.8|1175.2|1175.2|1174.8|370
1648454500000|2022-03-28 08:01:40|1175.4||1175.2||1175.4||1175.2||0
1648454510000|2022-03-28 08:01:50|1175.4|1174.6|1175.4|1175|1175.8|1175.4|1175.4|1174.6|15577
1648454520000|2022-03-28 08:02:00|1175.6|1175.2|1175.6|1175.2|1175.8|1175.2|1175.4|1175.2|0
1648454530000|2022-03-28 08:02:10|1175.4|1175|1175|1174.6|1175.4|1175|1175|1174.6|7560
1648454540000|2022-03-28 08:02:20|1174.8|1174.8|1175.4|1175|1175.4|1175|1174.8|1174.8|0
1648454550000|2022-03-28 08:02:30|1175.6|1174.8|1175.4|1174.8|1175.6|1174.8|1175|1174.8|3440
1648454560000|2022-03-28 08:02:40|1175.2|1174.6|1174.8|1174.6|1175.2|1174.6|1174.8|1174.4|0
1648454570000|2022-03-28 08:02:50|1175.2|1174.8|1175.4|1175|1175.6|1175|1175.2|1174.6|1
1648454580000|2022-03-28 08:03:00|1175.2|1174.8|1175.6|1175|1175.6|1175|1175|1174.6|1069
1648454600000|2022-03-28 08:03:20|1175.4|1174.8|1174.8|1174.4|1175.4|1174.8|1174.6|1174|1499
1648454610000|2022-03-28 08:03:30|1174.6|1174.2|1174|1173.6|1174.8|1174.4|1173.8|1173.2|9304
1648454620000|2022-03-28 08:03:40|1174.2|1173.8|1173|1172.6|1174.2|1173.8|1173|1172.6|1462
1648454630000|2022-03-28 08:03:50|1173.2|1172.8|1173.8|1173.2|1173.8|1173.4|1173.2|1172.8|1757
1648454640000|2022-03-28 08:04:00||1173.4||1173.2||1173.4||1173.2|0
1648454650000|2022-03-28 08:04:10|1174|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.2|999
1648454660000|2022-03-28 08:04:20|1174.2|1173.4|1173.8|1173.4|1174.2|1173.6|1173.6|1173.4|2258
1648454670000|2022-03-28 08:04:30|1173.6|1173.2|1173|1172.8|1173.6|1173.2|1173|1172.6|1621
1648454680000|2022-03-28 08:04:40|1172.8|1172.6|1172.2|1171.6|1173|1172.6|1172|1171.6|26760
1648454690000|2022-03-28 08:04:50|1172|1171.8|1171.6|1171.2|1172.2|1171.8|1171.6|1171|3258
1648454700000|2022-03-28 08:05:00|1171.8|1171.4|1172|1171.6|1172.4|1172|1171.8|1171.2|2011
1648454710000|2022-03-28 08:05:10|1171.8|1171.4|1171.6|1171|1172|1171.4|1171.2|1170.8|7281
1648454720000|2022-03-28 08:05:20||1171.2||1171.2||1171.4||1171|0
1648454730000|2022-03-28 08:05:30|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.4|1171|1135
1648454740000|2022-03-28 08:05:40|1171.4||1171.6||1171.6||1171.4||0
1648454750000|2022-03-28 08:05:50|1171.4|1171.4|1171.2|1170.8|1171.4|1171.4|1171|1170.4|4116
1648454760000|2022-03-28 08:06:00|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1171|1170.6|0
1648454770000|2022-03-28 08:06:10|1171.4|1171|1171.4|1171|1171.6|1171.2|1171.2|1170.8|1540
1648454780000|2022-03-28 08:06:20|1171.6|1171.2|1171.6|1171|1171.6|1171.2|1171.4|1171|840
1648454790000|2022-03-28 08:06:30|1171.4|1170.8|1171|1170.6|1171.4|1171|1171|1170.6|1190
1648454800000|2022-03-28 08:06:40|1171.2|1170.4|1170.8|1170.2|1171.2|1170.8|1170.6|1170.2|874
1648454810000|2022-03-28 08:06:50|1170.6|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170|321
1648454820000|2022-03-28 08:07:00|1170.8||1170.8||1170.8||1170.6||0
1648454830000|2022-03-28 08:07:10|1170.6|1170|1170.6|1170.2|1170.8|1170.2|1170.4|1170|0
1648454850000|2022-03-28 08:07:30|1170.8|1170.4|1171.4|1170.8|1171.4|1170.8|1170.8|1170.4|3671
1648454860000|2022-03-28 08:07:40|1171.6|1171|1171.4|1170.8|1171.8|1171.2|1171.4|1170.8|0
1648454870000|2022-03-28 08:07:50|1171.2|1171|1171.6|1171|1171.6|1171|1171.2|1170.8|0
1648454880000|2022-03-28 08:08:00|1171.4||1171.6||1171.6||1171.4||0
1648454890000|2022-03-28 08:08:10|1171.4|1171.2|1171.2|1170.6|1171.4|1171.2|1171|1170.6|3194
1648454900000|2022-03-28 08:08:20|1171.4|1170.8|1171.6|1171|1171.6|1171.2|1171.4|1170.8|0
1648454910000|2022-03-28 08:08:30|1171.4|1171.2|1171.4|1170.8|1171.4|1171.2|1171.4|1170.8|0
1648454930000|2022-03-28 08:08:50|1171.2|1170.6|1171.2|1170.6|1171.4|1170.8|1171|1170.4|2206
1648454940000|2022-03-28 08:09:00|1171.4|1170.8|1171.4|1171|1172|1171.4|1171.4|1170.8|4018
1648454950000|2022-03-28 08:09:10|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171|0
1648454960000|2022-03-28 08:09:20|1171.2|1171|1171.6|1171.2|1171.6|1171.2|1170.8|1170.6|5197
1648454970000|2022-03-28 08:09:30|1171.8|1171.4|1171.8|1171.4|1172|1171.6|1171.8|1171.2|800
1648454980000|2022-03-28 08:09:40|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|991
1648454990000|2022-03-28 08:09:50|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|909
1648455000000|2022-03-28 08:10:00|1172|1171.6|1172|1171.4|1172|1171.6|1171.4|1170.8|1783
1648455010000|2022-03-28 08:10:10|1171.8||1171.8||1171.8||1171.8||0
1648455020000|2022-03-28 08:10:20|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|0
1648455030000|2022-03-28 08:10:30|1172|1171.6|1172.8|1172.4|1172.8|1172.4|1172|1171.4|2613
1648455040000|2022-03-28 08:10:40|1172.6|1172.2|1172.8|1172.2|1172.8|1172.4|1172.6|1172.2|1685
1648455050000|2022-03-28 08:10:50|1173|1172.4|1173.8|1173.4|1173.8|1173.4|1172.8|1172.4|460
1648455060000|2022-03-28 08:11:00|1174|1173.6|1174.4|1173.8|1174.4|1173.8|1174|1173.6|0
1648455070000|2022-03-28 08:11:10|1174.6|1174|1174.8|1174.2|1174.8|1174.4|1174.6|1174|1259
1648455080000|2022-03-28 08:11:20|1174.6||1174.6||1174.8||1174.4||0
1648455090000|2022-03-28 08:11:30|1174.8|1174.4|1175.4|1175|1175.4|1175|1174.8|1174.2|3534
1648455100000|2022-03-28 08:11:40|1175.2|1174.8|1175.4|1174.8|1175.4|1175|1175|1174.6|4935
1648455110000|2022-03-28 08:11:50|1175.6|1175|1175|1174.6|1175.6|1175.2|1175|1174.6|1791
1648455120000|2022-03-28 08:12:00|1174.8|1174.4|1174.6|1174|1174.8|1174.4|1174.4|1174|243
1648455130000|2022-03-28 08:12:10|1174.8|1174.2|1174.8|1174.4|1175|1174.4|1174.8|1174.2|0
1648455160000|2022-03-28 08:12:40|1175|1174.6|1175.2|1174.8|1175.4|1174.8|1175|1174.6|647
1648455170000|2022-03-28 08:12:50|1175|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.4|1979
1648455180000|2022-03-28 08:13:00|1174.8|1174.4|1175|1174.6|1175|1174.6|1174.8|1174.4|1540
1648455190000|2022-03-28 08:13:10|1174.8|1174.8|1174.8|1174.2|1175.2|1174.8|1174.6|1174.2|1034
1648455200000|2022-03-28 08:13:20||1174.4||1174.4||1174.4||1174.2|0
1648455210000|2022-03-28 08:13:30|1175|1174.6|1175.4|1175|1175.4|1175|1175|1174.6|2102
1648455220000|2022-03-28 08:13:40|1175.6|1175.2|1176.2|1175.6|1176.4|1175.6|1175.6|1175.2|0
1648455230000|2022-03-28 08:13:50|1176|1175.4|1175.8|1175.4|1176.2|1175.6|1175.8|1175.4|194
1648455240000|2022-03-28 08:14:00|1176|1175.6|1176|1175.6|1176|1175.6|1176|1175.4|0
1648455250000|2022-03-28 08:14:10|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|0
1648455270000|2022-03-28 08:14:30|1176.4|1176|1176.2|1175.8|1176.4|1176|1176.2|1175.8|0
1648455280000|2022-03-28 08:14:40|1176.4||1176.2||1176.4||1176||30
1648455290000|2022-03-28 08:14:50|1176.4|1176|1176.8|1176.2|1176.8|1176.4|1176|1175.4|3970
1648455300000|2022-03-28 08:15:00|1177|1176.4|1177|1176.4|1177.2|1176.8|1177|1176.4|1221
1648455310000|2022-03-28 08:15:10|1176.8|1176.2|1176.8|1176.2|1176.8|1176.2|1176.8|1176.2|0
1648455320000|2022-03-28 08:15:20|1176.6||1176.6||1176.6||1176.6||0
1648455330000|2022-03-28 08:15:30|1176.4|1176|1176.4|1175.8|1176.4|1176|1176.4|1175.8|438
1648455340000|2022-03-28 08:15:40|1176.2||1176.2||1176.2||1176.2||0
1648455350000|2022-03-28 08:15:50|1176|1175.6|1175.8|1175.4|1176.2|1175.6|1175.8|1175.4|2186
1648455360000|2022-03-28 08:16:00|1175.6|1175.2|1176|1175.6|1176|1175.6|1175|1174.8|1926
1648455370000|2022-03-28 08:16:10|1176.2|1175.8|1176.4|1176|1176.6|1176.2|1176.2|1175.8|500
1648455380000|2022-03-28 08:16:20|1176.6|1176.2|1176.8|1176.4|1177.2|1176.8|1176.6|1176.2|0
1648455390000|2022-03-28 08:16:30|1177|1176.6|1177.4|1177|1177.4|1177|1177|1176.6|442
1648455400000|2022-03-28 08:16:40|1177.2|1176.8|1177.8|1177.2|1177.8|1177.2|1177.2|1176.8|1954
1648455410000|2022-03-28 08:16:50|1178|1177.4|1179|1178.4|1179|1178.6|1178|1177.4|0
1648455420000|2022-03-28 08:17:00|1178.8|1178.2|1178.6|1178.2|1179|1178.4|1178.4|1178.2|11933
1648455430000|2022-03-28 08:17:10|1178.4|1178|1177.8|1177.4|1178.4|1178|1177.8|1177.2|1185
1648455440000|2022-03-28 08:17:20|1177.6|1177.2|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|500
1648455450000|2022-03-28 08:17:30|1177.6|1177|1177.2|1176.6|1177.6|1177|1177|1176.6|0
1648455460000|2022-03-28 08:17:40|1177|1176.4|1176.6|1176|1177|1176.6|1176.6|1176|8033
1648455470000|2022-03-28 08:17:50|1176.8|1176.2|1177.4|1176.8|1177.4|1177|1176.8|1176.2|590
1648455480000|2022-03-28 08:18:00|1177.8|1177|1177.6|1177.2|1177.8|1177.2|1177.4|1177|7501
1648455500000|2022-03-28 08:18:20|1177.8|1177.4|1178.6|1178.2|1178.6|1178.2|1177.6|1177.4|1454
1648455510000|2022-03-28 08:18:30|1178.8|1178.4|1178.8|1178.4|1179|1178.4|1178.6|1178.4|150
1648455520000|2022-03-28 08:18:40|1179|1178.6|1179.2|1178.6|1179.2|1178.6|1178.8|1178.2|2561
1648455530000|2022-03-28 08:18:50|1179|1178.4|1178.8|1178.4|1179|1178.4|1178.8|1178.4|0
1648455540000|2022-03-28 08:19:00|1179|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.8|1919
1648455560000|2022-03-28 08:19:20|1179.4|1179|1179.8|1179.4|1179.8|1179.4|1179.4|1179|1921
1648455570000|2022-03-28 08:19:30|1180|1179.6|1180.6|1180|1180.6|1180|1180|1179.6|7207
1648455580000|2022-03-28 08:19:40|1180.4|1180.2|1180.6|1180.2|1180.6|1180.2|1180.4|1180|1661
1648455590000|2022-03-28 08:19:50|1180.8|1180.4|1180.8|1180.4|1181.4|1181.2|1180.6|1180.2|2072
1648455600000|2022-03-28 08:20:00|1180.6|1180.2|1181|1180.4|1181|1180.4|1180.4|1180.2|4392
1648455610000|2022-03-28 08:20:10|1181.2|1180.6|1180.6|1180.2|1181.2|1180.6|1180.4|1179.8|6889
1648455620000|2022-03-28 08:20:20|1180.8|1180.4|1180.6|1180.2|1181|1180.6|1180.6|1180.2|989
1648455630000|2022-03-28 08:20:30|1180.4|1180|1180.8|1180.4|1180.8|1180.4|1180.4|1180|0
1648455640000|2022-03-28 08:20:40|1181|1180.6|1181|1180.4|1181|1180.6|1180.8|1180.4|500
1648455650000|2022-03-28 08:20:50|1180.8|1180.6|1181|1180.4|1181|1180.6|1180.8|1180.4|2146
1648455660000|2022-03-28 08:21:00|1180.6|1180.2|1180.6|1180.2|1181|1180.2|1180.6|1180.2|2090
1648455670000|2022-03-28 08:21:10|1180.8|1180.4|1180.8|1180.4|1181.4|1180.8|1180.6|1180.2|9041
1648455680000|2022-03-28 08:21:20|1180.6|1180.2|1180.8|1180.2|1180.8|1180.4|1180.6|1180.2|1162
1648455690000|2022-03-28 08:21:30|1181|1180.4|1180.6|1180.2|1181|1180.8|1180.2|1179.6|4339
1648455700000|2022-03-28 08:21:40|1180.4|1180|1180.6|1180.2|1180.6|1180.2|1180.4|1180|0
1648455710000|2022-03-28 08:21:50|1180.4||1180.6||1180.6||1180.4||0
1648455720000|2022-03-28 08:22:00|1180.8|1180.4|1181.2|1181|1181.4|1181|1180.6|1180.4|15339
1648455730000|2022-03-28 08:22:10|1181.4|1180.8|1181.2|1180.8|1181.4|1180.8|1181.2|1180.8|2817
1648455740000|2022-03-28 08:22:20|1181.4|1181|1181.2|1180.6|1181.4|1181|1180.8|1180.6|19408
1648455750000|2022-03-28 08:22:30|1181.4|1180.8|1181.6|1181.2|1181.6|1181.2|1181.2|1180.8|2549
1648455760000|2022-03-28 08:22:40|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.2|1321
1648455770000|2022-03-28 08:22:50|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1181.8|1181.6|5606
1648455780000|2022-03-28 08:23:00|1182|1182|1182.2|1181.8|1182.2|1182|1182|1181.8|4100
1648455790000|2022-03-28 08:23:10|1182|1181.6|1182|1181.4|1182|1181.6|1181.6|1181.2|10785
1648455800000|2022-03-28 08:23:20|1181.8|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|0
1648455810000|2022-03-28 08:23:30|1182.2|1181.8|1182.6|1182.2|1182.8|1182.2|1182.2|1181.8|2343
1648455820000|2022-03-28 08:23:40|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|588
1648455830000|2022-03-28 08:23:50|1183.2|1182.8|1183.6|1183.2|1183.6|1183.2|1183.2|1182.8|8235
1648455840000|2022-03-28 08:24:00|1183.8|1183.4|1183.8|1183.4|1184.4|1183.8|1183.8|1183.2|3634
1648455850000|2022-03-28 08:24:10|1184|1183.6|1184.4|1184|1184.6|1184|1184|1183.6|871
1648455860000|2022-03-28 08:24:20|1184.6|1184.2|1184.6|1184|1184.6|1184.4|1184.4|1184|1034
1648455870000|2022-03-28 08:24:30|1184.4||1184.4||1184.4||1184.4||0
1648455890000|2022-03-28 08:24:50|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|0
1648455900000|2022-03-28 08:25:00|1184.6|1183.8|1184.4|1183.8|1185|1184.4|1184|1183.6|6770
1648455910000|2022-03-28 08:25:10|1184.2|1184|1184.4|1184|1184.4|1184|1184.2|1184|0
1648455920000|2022-03-28 08:25:20|1184.2|1183.8|1184.6|1184.2|1185|1184.4|1184|1183.6|13131
1648455930000|2022-03-28 08:25:30|1184.4|1184.4|1184.8|1184.4|1184.8|1184.4|1184.4|1184.4|2104
1648455940000|2022-03-28 08:25:40|1184.6|1184.2|1184.4|1184|1184.8|1184.2|1184.4|1184|3002
1648455950000|2022-03-28 08:25:50|1184.2|1183.8|1183.6|1183.2|1184.2|1183.8|1183.4|1183|7436
1648455960000|2022-03-28 08:26:00|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1182.8|0
1648455970000|2022-03-28 08:26:10|1183.6|1183.2|1183.4|1183|1184|1183.6|1183.4|1182.8|6113
1648455980000|2022-03-28 08:26:20|1183.6|1183.2|1184|1183.6|1184|1183.6|1183.6|1183|0
1648455990000|2022-03-28 08:26:30|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|3934
1648456000000|2022-03-28 08:26:40|1184.4|1184|1185|1184.6|1185|1184.6|1184.4|1184|3095
1648456010000|2022-03-28 08:26:50|1184.8|1184.4|1184.8|1184.2|1185|1184.6|1184.4|1184|707
1648456020000|2022-03-28 08:27:00|1184.6|1184.4|1185|1184.4|1185|1184.6|1184.6|1184.2|2177
1648456030000|2022-03-28 08:27:10|1184.8|1184.6|1184.4|1183.8|1185|1184.6|1184.4|1183.8|7034
1648456040000|2022-03-28 08:27:20|1184.2|1183.6|1183.8|1183.4|1184.2|1183.6|1183.8|1183.2|938
1648456050000|2022-03-28 08:27:30|1184|1183.6|1184.2|1183.8|1184.8|1184.4|1183.6|1183.4|23627
1648456060000|2022-03-28 08:27:40|1184|1183.6|1184.2|1183.8|1184.2|1183.8|1184|1183.6|1373
1648456080000|2022-03-28 08:28:00|1184|1183.6|1183.2|1182.8|1184|1183.6|1183|1182.6|15432
1648456090000|2022-03-28 08:28:10|1183||1183.2||1183.2||1183||0
1648456100000|2022-03-28 08:28:20|1183.4|1183|1183.2|1182.8|1183.4|1183|1183|1182.6|1813
1648456110000|2022-03-28 08:28:30|1183|1182.6|1182.6|1182.2|1183|1182.6|1182.4|1182.2|1253
1648456120000|2022-03-28 08:28:40|1182.8|1182.4|1182.8|1182.2|1182.8|1182.4|1182.4|1181.8|11107
1648456130000|2022-03-28 08:28:50|1182.6|1182|1181.6|1181.2|1182.6|1182.2|1181.6|1181|10981
1648456140000|2022-03-28 08:29:00|1181.4|1181|1180.2|1179.8|1181.4|1181|1180.2|1179.6|5226
1648456150000|2022-03-28 08:29:10|1180|1179.6|1181|1180.4|1181|1180.6|1180|1179.6|5504
1648456160000|2022-03-28 08:29:20|1180.8|1180.6|1181|1180.6|1181|1180.8|1180.8|1180.2|2000
1648456170000|2022-03-28 08:29:30|1180.8|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180.2|1055
1648456180000|2022-03-28 08:29:40|1180.6|1180.2|1180.8|1180.6|1181.2|1180.8|1180.6|1180|4625
1648456190000|2022-03-28 08:29:50|1180.2|1180|1180.8|1180.4|1181.4|1181|1180.2|1180|5959
1648456200000|2022-03-28 08:30:00|1180.6|1180.2|1181.2|1180.8|1181.2|1180.8|1180.4|1180|4429
1648456210000|2022-03-28 08:30:10|1181.4|1181|1181.4|1181|1181.6|1181|1181.2|1180.8|347
1648456220000|2022-03-28 08:30:20|1181.6|1180.8|1181.6|1181|1181.6|1181|1181.6|1180.8|98
1648456230000|2022-03-28 08:30:30|1181.8|1181.2|1181.4|1181|1181.8|1181.4|1181.2|1181|4725
1648456240000|2022-03-28 08:30:40|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.6|450
1648456250000|2022-03-28 08:30:50|1181.6|1181.2|1182.4|1181.8|1182.4|1181.8|1181.6|1181|0
1648456260000|2022-03-28 08:31:00|1182.2|1181.2|1181.8|1181.2|1182.2|1181.6|1181.6|1181.2|17868
1648456270000|2022-03-28 08:31:10|1181.6|1181|1181.4|1180.8|1181.6|1181.2|1180.8|1180.2|7676
1648456280000|2022-03-28 08:31:20|1181|1180.6|1181|1180.4|1181.4|1180.8|1181|1180.4|0
1648456290000|2022-03-28 08:31:30|1180.8|1180.6|1180.8|1180.2|1181|1180.6|1180.8|1180.2|0
1648456300000|2022-03-28 08:31:40|1181|1180.4|1181|1180.4|1181|1180.8|1181|1180.2|1907
1648456310000|2022-03-28 08:31:50|1180.8|1180.2|1180.8|1180.2|1181|1180.2|1180.4|1180|2008
1648456320000|2022-03-28 08:32:00||1180.4||1180.4||1180.4||1180.2|1000
1648456330000|2022-03-28 08:32:10|1181|1180.6|1181.2|1180.8|1181.2|1180.8|1180.8|1180.4|2720
1648456340000|2022-03-28 08:32:20|1181.4|1181|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|1087
1648456350000|2022-03-28 08:32:30|1181|1180.6|1181|1180.6|1181.2|1180.8|1180.8|1180.6|2357
1648456360000|2022-03-28 08:32:40|1180.8||1181||1181||1180.8||0
1648456370000|2022-03-28 08:32:50|1180.8|1180.4|1180.6|1180|1181|1180.4|1180.6|1180|1177
1648456380000|2022-03-28 08:33:00|1180.8|1180.2|1180.4|1180|1180.8|1180.2|1180.4|1180|632
1648456390000|2022-03-28 08:33:10|1180.2|1179.8|1180.2|1179.6|1180.4|1179.8|1179.8|1179.4|10719
1648456400000|2022-03-28 08:33:20|1180|1179.4|1179.6|1179|1180.2|1179.4|1179.4|1179|2018
1648456410000|2022-03-28 08:33:30|1179.2|1179.2|1179.8|1179.4|1179.8|1179.4|1179.2|1179.2|4627
1648456420000|2022-03-28 08:33:40|1179.6|1179.6|1179.8|1179.4|1179.8|1179.6|1179.6|1179.4|364
1648456430000|2022-03-28 08:33:50|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|1573
1648456440000|2022-03-28 08:34:00|1180|1179.6|1179.4|1179|1180|1179.6|1179.4|1179|1583
1648456450000|2022-03-28 08:34:10|1179.2|1178.8|1178.8|1178.6|1179.2|1178.8|1178.6|1178.4|19390
1648456460000|2022-03-28 08:34:20|1178.6|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|611
1648456470000|2022-03-28 08:34:30|1178.4|1178|1179|1178.4|1179.4|1178.8|1178.4|1178|8788
1648456480000|2022-03-28 08:34:40|1179.2|1178.6|1179.2|1178.8|1179.4|1179|1179.2|1178.6|1089
1648456490000|2022-03-28 08:34:50|1179|1179|1179|1178.4|1179|1179|1178.6|1178|1
1648456500000|2022-03-28 08:35:00|1179.2|1178.6|1179.4|1179|1179.8|1179.2|1179|1178.6|5322
1648456510000|2022-03-28 08:35:10|1179.6|1179.2|1179.6|1179|1179.8|1179.4|1179.4|1179|1072
1648456520000|2022-03-28 08:35:20|1179.4|1179.2|1179.4|1178.8|1179.6|1179.2|1179.2|1178.6|1404
1648456530000|2022-03-28 08:35:30|1179.6|1179|1179.6|1179.2|1179.6|1179.4|1179.4|1179|2761
1648456540000|2022-03-28 08:35:40|1179.4||1179.6||1179.6||1179.4||0
1648456550000|2022-03-28 08:35:50|1179.8|1179.4|1179.4|1179|1179.8|1179.4|1179.4|1179|8851
1648456560000|2022-03-28 08:36:00|1179.6|1179.2|1179.6|1179|1179.6|1179.2|1179.4|1179|4520
1648456570000|2022-03-28 08:36:10|1179.8|1179.2|1180|1179.4|1180.2|1179.8|1179.8|1179.2|5314
1648456580000|2022-03-28 08:36:20|1179.8|1179.6|1180.6|1180|1180.8|1180|1179.8|1179.4|2
1648456590000|2022-03-28 08:36:30|1180.4|1180.2|1180.8|1180|1181|1180.4|1180.4|1180|2090
1648456600000|2022-03-28 08:36:40|1180.6|1180.2|1181|1180.6|1181|1180.6|1180.4|1180.2|0
1648456610000|2022-03-28 08:36:50|1181.2|1180.8|1181.2|1180.8|1181.6|1181|1181.2|1180.6|4665
1648456620000|2022-03-28 08:37:00|1181|1180.6|1181.2|1181|1181.4|1181|1181|1180.6|578
1648456630000|2022-03-28 08:37:10|1181|1180.8|1181|1180.6|1181.2|1181|1181|1180.6|976
1648456640000|2022-03-28 08:37:20|1181.2|1180.8|1181.6|1181.2|1181.6|1181.2|1181.2|1180.8|1534
1648456650000|2022-03-28 08:37:30|1181.8|1181.4|1182.2|1181.6|1182.2|1181.6|1181.8|1181.4|1269
1648456660000|2022-03-28 08:37:40|1182||1182.2||1182.2||1182||0
1648456670000|2022-03-28 08:37:50|1182|1181.4|1181.2|1180.8|1182|1181.4|1181|1180.6|1615
1648456680000|2022-03-28 08:38:00||1180.6||1180.8||1180.8||1180.6|0
1648456690000|2022-03-28 08:38:10|1181.4|1180.6|1181|1180.6|1181.6|1181.2|1181|1180.6|2628
1648456700000|2022-03-28 08:38:20|1180.8|1180.4|1179.6|1179|1181|1180.4|1179.2|1178.8|12048
1648456710000|2022-03-28 08:38:30||1179.2||1179.2||1179.2||1179|0
1648456720000|2022-03-28 08:38:40|1179.8|1179.4|1180.4|1180|1180.6|1180.2|1179.8|1179.4|1962
1648456740000|2022-03-28 08:39:00|1180.6|1180.2|1181|1180.6|1181.4|1180.8|1180.6|1180.2|1349
1648456750000|2022-03-28 08:39:10|1181.2|1180.8|1181.4|1181|1181.6|1181|1180.8|1180.6|605
1648456760000|2022-03-28 08:39:20|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.6|923
1648456770000|2022-03-28 08:39:30|1180.8|1180.4|1180.4|1179.8|1181|1180.6|1180.2|1179.6|2907
1648456780000|2022-03-28 08:39:40|1180|1179.6|1179.4|1178.8|1180.2|1179.6|1179|1178.4|1021
1648456790000|2022-03-28 08:39:50|1179.6|1179|1179.4|1179|1179.6|1179.2|1179.2|1178.8|3000
1648456800000|2022-03-28 08:40:00|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1178.4|1177.8|4466
1648456810000|2022-03-28 08:40:10|1179.4|1179|1179.6|1179|1179.6|1179|1179.4|1179|2260
1648456820000|2022-03-28 08:40:20|1179.8|1179.2|1179.6|1179|1180|1179.4|1179.6|1179|863
1648456830000|2022-03-28 08:40:30|1179.4|1179.2|1179.6|1179|1179.6|1179.2|1179|1178.6|506
1648456840000|2022-03-28 08:40:40|1179.4|1178.8|1179.2|1178.8|1179.6|1179|1179.2|1178.8|0
1648456850000|2022-03-28 08:40:50|1179.4|1179|1179.4|1178.8|1179.6|1179.2|1179.4|1178.8|1
1648456860000|2022-03-28 08:41:00|1179.2|1178.6|1178.6|1178.2|1179.2|1178.6|1178.6|1178|0
1648456870000|2022-03-28 08:41:10|1178.8|1178|1179|1178.4|1179|1178.6|1178.8|1178|0
1648456880000|2022-03-28 08:41:20|1178.4|1178.2|1178.4|1178|1179|1178.4|1178.4|1178|3757
1648456890000|2022-03-28 08:41:30|1178.2|1177.8|1177.8|1177.4|1178.2|1177.8|1177.8|1177.4|3186
1648456900000|2022-03-28 08:41:40|1178|1177.2|1178.4|1178|1178.4|1178.2|1177.8|1177.2|13364
1648456910000|2022-03-28 08:41:50|1178.2|1178.2|1178.4|1178|1178.6|1178.2|1178.2|1178|1268
1648456920000|2022-03-28 08:42:00|1178.2||1178.4||1178.4||1178.2||0
1648456930000|2022-03-28 08:42:10|1178.6|1178.2|1178.4|1178|1178.6|1178.4|1178.4|1178|6111
1648456940000|2022-03-28 08:42:20|1178.2|1177.8|1177.8|1177.4|1178.2|1177.8|1177.8|1177.4|2458
1648456950000|2022-03-28 08:42:30|1178|1177.6|1178.6|1178|1178.8|1178|1178|1177.4|2625
1648456960000|2022-03-28 08:42:40|1178.4|1177.8|1178.2|1177.6|1178.4|1178|1178.2|1177.6|730
1648456970000|2022-03-28 08:42:50|1178|1178|1178|1177.6|1178.2|1178|1178|1177.6|275
1648456980000|2022-03-28 08:43:00|1177.8|1177.4|1177.8|1177.4|1178|1177.4|1177.8|1177.4|7049
1648456990000|2022-03-28 08:43:10|1178|1177.6|1178.4|1178.2|1178.4|1178.2|1178|1177.6|4316
1648457000000|2022-03-28 08:43:20|1178.6|1178.4|1178.6|1178.4|1179|1178.6|1178.6|1178.4|1322
1648457010000|2022-03-28 08:43:30|1178.8|1178.2|1178.6|1178.2|1178.8|1178.4|1178.4|1178|931
1648457020000|2022-03-28 08:43:40|1178.8|1178.4|1178.8|1178.4|1179|1178.4|1178.8|1178.2|0
1648457030000|2022-03-28 08:43:50|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.8|1178.4|647
1648457040000|2022-03-28 08:44:00|1178.6|1178.6|1179.4|1178.8|1179.4|1178.8|1178.6|1178.6|1220
1648457050000|2022-03-28 08:44:10|1179.6|1179|1179.4|1179|1179.6|1179|1179.4|1179|0
1648457060000|2022-03-28 08:44:20|1179.6|1179.2|1179.6|1179|1179.6|1179.2|1179.4|1179|0
1648457070000|2022-03-28 08:44:30|1179.8|1179.2|1179.8|1179.2|1179.8|1179.4|1179.6|1179.2|0
1648457080000|2022-03-28 08:44:40|1179.6|1179.4|1179|1178.6|1179.8|1179.4|1179|1178.6|2164
1648457090000|2022-03-28 08:44:50|1178.8|1178.4|1179.2|1178.8|1179.4|1178.8|1178.8|1178.2|478
1648457100000|2022-03-28 08:45:00|1179.4|1178.6|1179|1178.6|1179.4|1178.8|1179|1178.6|0
1648457110000|2022-03-28 08:45:10|1178.8|1178.4|1178.8|1178.4|1179|1178.4|1178.8|1178.4|719
1648457120000|2022-03-28 08:45:20|1178.6|1178.2|1178.6|1178|1178.6|1178.4|1178.4|1177.8|2914
1648457130000|2022-03-28 08:45:30|1178.4|1178.2|1178.6|1178.2|1178.8|1178.4|1178.4|1178.2|1000
1648457140000|2022-03-28 08:45:40|1178.8|1178|1178.4|1177.8|1178.8|1178|1178.2|1177.8|54
1648457150000|2022-03-28 08:45:50|1178.6|1178|1178.4|1178.2|1178.8|1178.2|1178.4|1178|370
1648457160000|2022-03-28 08:46:00|1178.6|1178.4|1179|1178.6|1179.2|1178.8|1178.6|1178.2|3408
1648457170000|2022-03-28 08:46:10|1179.2|1178.8|1179.2|1178.6|1179.6|1179|1179|1178.6|2313
1648457180000|2022-03-28 08:46:20|1179||1179||1179||1179||0
1648457190000|2022-03-28 08:46:30|1178.8|1178.4|1179.2|1178.6|1179.4|1179.2|1178.8|1178.4|12406
1648457200000|2022-03-28 08:46:40|1179||1179.2||1179.2||1179||80
1648457210000|2022-03-28 08:46:50|1179.4|1178.8|1179.6|1179|1179.6|1179|1179|1178.6|1
1648457220000|2022-03-28 08:47:00|1179.8|1179.2|1179.6|1179|1180|1179.6|1179.2|1178.8|3621
1648457230000|2022-03-28 08:47:10|1179.4|1179.2|1179.6|1179|1179.6|1179.2|1179.4|1179|0
1648457250000|2022-03-28 08:47:30|1179.4|1178.8|1179|1178.6|1179.4|1179|1178.8|1178.6|1166
1648457260000|2022-03-28 08:47:40|1179.2|1178.8|1179.6|1179|1179.6|1179.2|1179.2|1178.8|95
1648457270000|2022-03-28 08:47:50|1179.8|1179.2|1179.8|1179.4|1179.8|1179.4|1179.8|1179.2|0
1648457280000|2022-03-28 08:48:00|1180|1179.6|1181.4|1181|1181.6|1181.2|1180|1179.6|17798
1648457290000|2022-03-28 08:48:10|1181.2|1180.8|1181.6|1181.2|1181.8|1181.2|1181|1180.4|3429
1648457300000|2022-03-28 08:48:20|1181.4|1181|1181.4|1181|1181.6|1181|1181.4|1181|0
1648457310000|2022-03-28 08:48:30|1181.6|1181.2|1181.6|1181|1181.6|1181.2|1181.2|1181|0
1648457320000|2022-03-28 08:48:40|1181.4||1181.6||1181.6||1181.4||0
1648457330000|2022-03-28 08:48:50|1181.2|1181.2|1181.6|1181|1182|1181.4|1181.2|1181|13444
1648457340000|2022-03-28 08:49:00|1181.4|1180.8|1180.8|1180.4|1181.4|1180.8|1180.4|1179.8|0
1648457350000|2022-03-28 08:49:10|1181|1180.6|1180.8|1180.4|1181.2|1180.8|1180.8|1180.4|2259
1648457360000|2022-03-28 08:49:20|1181|1180.6|1181.2|1180.8|1181.4|1180.8|1180.8|1180.4|2173
1648457370000|2022-03-28 08:49:30|1181.4|1181|1181.8|1181.4|1181.8|1181.4|1181.4|1181|23
1648457380000|2022-03-28 08:49:40|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|354
1648457390000|2022-03-28 08:49:50|1182||1181.8||1182||1181.8||0
1648457400000|2022-03-28 08:50:00|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|1124
1648457410000|2022-03-28 08:50:10|1181.6|1181.2|1181.8|1181.2|1181.8|1181.4|1181.4|1181|1646
1648457420000|2022-03-28 08:50:20|1182|1181.4|1181.6|1181.2|1182|1181.4|1181.4|1181.2|384
1648457430000|2022-03-28 08:50:30|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.2|1181|22136
1648457440000|2022-03-28 08:50:40|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|1164
1648457450000|2022-03-28 08:50:50|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.2|1181|381
1648457460000|2022-03-28 08:51:00|1181.4|1181|1181.8|1181.4|1181.8|1181.4|1181.4|1181|2467
1648457470000|2022-03-28 08:51:10|1182|1181.6|1182|1181.6|1182|1181.8|1182|1181.6|0
1648457480000|2022-03-28 08:51:20|1182.2|1181.8|1182.4|1182.2|1182.6|1182.2|1182.2|1181.6|0
1648457490000|2022-03-28 08:51:30|1182.2|1182|1181.8|1181.2|1182.4|1182|1181.6|1181|2076
1648457500000|2022-03-28 08:51:40|1181.6|1181.4|1181.6|1181.2|1181.6|1181.4|1181.4|1181|0
1648457510000|2022-03-28 08:51:50|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.4|1181|0
1648457520000|2022-03-28 08:52:00|1181.2||1181.4||1181.6||1181.2||2075
1648457530000|2022-03-28 08:52:10|1181.6|1181.2|1182|1181.8|1182.2|1181.8|1181.6|1181.2|589
1648457540000|2022-03-28 08:52:20|1181.8|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.6|729
1648457570000|2022-03-28 08:52:50|1181.8|1181.4|1181.8|1181.2|1182|1181.6|1181.6|1181.2|1158
1648457580000|2022-03-28 08:53:00|1181.6||1181.6||1181.6||1181.4||0
1648457590000|2022-03-28 08:53:10||1181||1181.2||1181.2||1181|0
1648457600000|2022-03-28 08:53:20|1181.4|1181.4|1181.8|1181.2|1182|1181.4|1181.4|1181.2|1000
1648457610000|2022-03-28 08:53:30|1181.6|1181.4|1181.8|1181.2|1182|1181.6|1181.6|1181.2|3
1648457620000|2022-03-28 08:53:40|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|0
1648457630000|2022-03-28 08:53:50|1182|1181.6|1182.2|1181.8|1182.4|1181.8|1181.8|1181.6|1960
1648457640000|2022-03-28 08:54:00|1182||1182.2||1182.2||1182||19
1648457650000|2022-03-28 08:54:10|1182|1181.6|1182.4|1182|1182.6|1182|1181.8|1181.4|1648
1648457670000|2022-03-28 08:54:30|1182.6|1182.2|1182|1181.6|1182.8|1182.4|1182|1181.6|6675
1648457680000|2022-03-28 08:54:40|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.2|61
1648457690000|2022-03-28 08:54:50|1181.6|1181.2|1181.2|1181|1181.6|1181.2|1181.2|1181|1033
1648457700000|2022-03-28 08:55:00|1181.4|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1180.8|4842
1648457710000|2022-03-28 08:55:10|1181.2|1180.8|1181.8|1181.2|1182|1181.4|1181.2|1180.8|385
1648457720000|2022-03-28 08:55:20|1182|1181.4|1182.2|1181.8|1182.4|1182|1181.8|1181.4|3146
1648457730000|2022-03-28 08:55:30|1182|1181.6|1181.4|1181.2|1182.2|1181.6|1181.4|1181|2799
1648457740000|2022-03-28 08:55:40|1181.6|1181.4|1181.8|1181.2|1181.8|1181.4|1181.2|1180.8|1772
1648457750000|2022-03-28 08:55:50|1181.6|1181.4|1182|1181.4|1182|1181.4|1181.6|1181.4|0
1648457760000|2022-03-28 08:56:00|1181.8|1181.6|1181.8|1181.4|1182.2|1181.8|1181.6|1181.4|1087
1648457770000|2022-03-28 08:56:10|1181.6|1181.2|1181.6|1181|1181.8|1181.4|1181.6|1181|1
1648457780000|2022-03-28 08:56:20|1181.8|1181.2|1181.6|1181.2|1181.8|1181.2|1181.6|1181.2|0
1648457790000|2022-03-28 08:56:30|1181.8||1181.8||1181.8||1181.6||0
1648457800000|2022-03-28 08:56:40|1181.6|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.4|437
1648457810000|2022-03-28 08:56:50|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.4|0
1648457820000|2022-03-28 08:57:00|1181.8|1181.4|1181.6|1181|1181.8|1181.4|1181.2|1180.8|1854
1648457830000|2022-03-28 08:57:10|1181.8|1181.2|1181.8|1181.4|1182|1181.6|1181.8|1181.2|0
1648457840000|2022-03-28 08:57:20|1182|1181.6|1182|1181.8|1182.2|1181.8|1182|1181.6|0
1648457850000|2022-03-28 08:57:30|1182.2|1182|1182.4|1182|1182.6|1182|1182.2|1182|932
1648457860000|2022-03-28 08:57:40|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|765
1648457870000|2022-03-28 08:57:50|1182.2|1181.8|1181.8|1181.4|1182.4|1181.8|1181.8|1181.4|2700
1648457880000|2022-03-28 08:58:00|1182|1181.2|1182|1181.6|1182.2|1181.8|1182|1181.2|1230
1648457900000|2022-03-28 08:58:20|1181.8|1181.4|1182|1181.4|1182|1181.4|1181.8|1181.4|0
1648457910000|2022-03-28 08:58:30|1181.8|1181.2|1181.6|1181|1182|1181.4|1181.4|1181|0
1648457920000|2022-03-28 08:58:40|1181.4|1181.2|1182|1181.4|1182|1181.6|1181.4|1181.2|481
1648457930000|2022-03-28 08:58:50||1181.6||1181.4||1181.6||1181.4|0
1648457940000|2022-03-28 08:59:00|1181.8|1181.6|1181.8|1181.6|1181.8|1181.6|1181.8|1181.4|500
1648457960000|2022-03-28 08:59:20|1182|1181.8|1182.4|1182|1182.4|1182|1182|1181.6|2834
1648457970000|2022-03-28 08:59:30|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182|1866
1648457980000|2022-03-28 08:59:40|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|1326
1648457990000|2022-03-28 08:59:50|1182.4|1182|1182.6|1182|1182.6|1182.2|1182.4|1181.8|1088
1648458000000|2022-03-28 09:00:00|1182.4|1182.2|1182.4|1182.2|1182.8|1182.4|1182.4|1182|663
1648458010000|2022-03-28 09:00:10|1182.6||1182.6||1182.6||1182.6||0
1648458020000|2022-03-28 09:00:20|1182.4|1182|1182|1181.8|1182.4|1182|1182|1181.8|1243
1648458030000|2022-03-28 09:00:30|1182.2|1182|1183|1182.6|1183|1182.6|1182.2|1182|2035
1648458040000|2022-03-28 09:00:40|1182.8|1182.4|1182|1181.8|1183|1182.4|1182|1181.4|1410
1648458050000|2022-03-28 09:00:50|1182.2|1181.6|1182|1181.6|1182.2|1181.6|1182|1181.4|47
1648458060000|2022-03-28 09:01:00|1182.2|1181.8|1182.4|1182|1182.6|1182|1182.2|1181.8|0
1648458070000|2022-03-28 09:01:10|1182.2|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1182|4500
1648458080000|2022-03-28 09:01:20|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.2|1182|1452
1648458090000|2022-03-28 09:01:30|1182.4|1182|1182.8|1182.4|1182.8|1182.4|1182.4|1182|18
1648458100000|2022-03-28 09:01:40|1182.6|1182.2|1182.4|1182.2|1182.6|1182.2|1182.4|1182.2|826
1648458120000|2022-03-28 09:02:00|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|2237
1648458130000|2022-03-28 09:02:10|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|0
1648458140000|2022-03-28 09:02:20|1182.6|1182.2|1181.8|1181.2|1182.6|1182.2|1181.6|1181.2|949
1648458150000|2022-03-28 09:02:30|1181.6|1181|1181.6|1181.2|1182|1181.4|1181.4|1181|0
1648458160000|2022-03-28 09:02:40|1181.4|1181|1181.8|1181.4|1181.8|1181.4|1181.2|1180.8|3001
1648458170000|2022-03-28 09:02:50|1181.6|1181.2|1181.6|1181.2|1181.8|1181.2|1181.4|1181.2|0
1648458180000|2022-03-28 09:03:00||1181.4||1181.2||1181.4||1181.2|425
1648458190000|2022-03-28 09:03:10|1181.4|1181|1181.4|1181|1181.6|1181.2|1181.2|1180.8|2678
1648458200000|2022-03-28 09:03:20|1181.6||1181.6||1181.6||1181.6||0
1648458210000|2022-03-28 09:03:30|1181.4|1181.2|1181.6|1181|1181.6|1181.4|1181.4|1181|0
1648458220000|2022-03-28 09:03:40|1181.8|1181.2|1181.8|1181.4|1182|1181.6|1181.8|1181.2|1285
1648458230000|2022-03-28 09:03:50|1182|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|667
1648458240000|2022-03-28 09:04:00|1181.8||1182||1182||1181.8||0
1648458250000|2022-03-28 09:04:10|1181.8|1181.4|1182|1181.4|1182|1181.6|1181.6|1181.2|2887
1648458260000|2022-03-28 09:04:20|1181.8|1181.2|1181.6|1181.2|1181.8|1181.4|1181.4|1180.8|7308
1648458270000|2022-03-28 09:04:30|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.6|1181.4|737
1648458280000|2022-03-28 09:04:40|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.4|1181|1626
1648458290000|2022-03-28 09:04:50||1181||1181||1181.2||1181|0
1648458300000|2022-03-28 09:05:00|1181.8|1181.2|1181.6|1181|1181.8|1181.2|1181.6|1181|0
1648458310000|2022-03-28 09:05:10|1181.8|1181.2|1181.6|1181|1181.8|1181.2|1181.6|1181|0
1648458320000|2022-03-28 09:05:20|1181.8|1181.2|1181.6|1181|1181.8|1181.2|1181.6|1181|0
1648458330000|2022-03-28 09:05:30|1181.4|1181.2|1181.4|1180.8|1181.4|1181.2|1181.2|1180.8|0
1648458340000|2022-03-28 09:05:40|1181.6|1181|1181.6|1181|1181.6|1181.2|1181.4|1181|5212
1648458350000|2022-03-28 09:05:50|1181.4|1181.2|1181.6|1181|1182|1181.4|1181.4|1181|1161
1648458360000|2022-03-28 09:06:00|1181.4|1180.8|1181.2|1180.8|1181.4|1180.8|1181|1180.6|2783
1648458370000|2022-03-28 09:06:10|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.6|1180.2|3274
1648458380000|2022-03-28 09:06:20|1180.6|1180.2|1180.2|1179.8|1180.6|1180.2|1180|1179.6|961
1648458390000|2022-03-28 09:06:30|1180.4|1180|1180.4|1180|1180.4|1180|1180.4|1180|5100
1648458420000|2022-03-28 09:07:00|1180.2||1180.4||1180.4||1180.2||20
1648458430000|2022-03-28 09:07:10|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180|0
1648458440000|2022-03-28 09:07:20|1180.4|1180.4|1180.4|1180|1180.4|1180.4|1180.4|1180|1538
1648458450000|2022-03-28 09:07:30|1180.2|1179.8|1180.2|1179.8|1180.4|1180|1180|1179.6|0
1648458460000|2022-03-28 09:07:40|1180|1179.6|1180|1179.6|1180.2|1179.8|1179.8|1179.6|21243
1648458470000|2022-03-28 09:07:50|1179.8|1179.4|1179.8|1179.6|1180|1179.6|1179.6|1179.4|1062
1648458480000|2022-03-28 09:08:00|1180|1179.8|1180|1179.8|1180|1179.8|1179.8|1179.4|1462
1648458490000|2022-03-28 09:08:10|1180.2|1180|1180.2|1179.6|1180.2|1180|1180.2|1179.6|567
1648458500000|2022-03-28 09:08:20|1180|1179.4|1180|1179.6|1180|1179.6|1179.6|1179.2|500
1648458510000|2022-03-28 09:08:30|1179.8|1179.4|1180|1179.4|1180.2|1179.6|1179.8|1179.4|419
1648458520000|2022-03-28 09:08:40|1179.8||1179.8||1179.8||1179.8||0
1648458530000|2022-03-28 09:08:50|1179.6|1179.2|1179.4|1179.2|1179.6|1179.4|1179.2|1179|46254
1648458540000|2022-03-28 09:09:00|1179.6|1179.4|1180|1179.6|1180|1179.8|1179.6|1179.2|1829
1648458550000|2022-03-28 09:09:10|1179.8|1179.4|1180|1179.6|1180|1179.6|1179.6|1179.2|3403
1648458560000|2022-03-28 09:09:20|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|0
1648458570000|2022-03-28 09:09:30|1180|1179.6|1180|1179.6|1180|1179.8|1180|1179.6|0
1648458580000|2022-03-28 09:09:40|1180.2|1179.8|1180.6|1180|1180.6|1180|1180.2|1179.8|2336
1648458590000|2022-03-28 09:09:50|1180.4|1179.8|1180.4|1179.8|1180.4|1180|1180.4|1179.8|0
1648458600000|2022-03-28 09:10:00|1180.6|1180|1180.6|1180|1180.6|1180.2|1180.6|1180|0
1648458610000|2022-03-28 09:10:10|1180.4|1180.2|1180.6|1180|1180.8|1180.4|1180.2|1179.8|4751
1648458620000|2022-03-28 09:10:20|1180.4|1180.2|1180.6|1180|1180.6|1180.2|1180.4|1180|0
1648458630000|2022-03-28 09:10:30|1180.4|1180.2|1180.4|1179.8|1180.4|1180.2|1180.2|1179.8|0
1648458640000|2022-03-28 09:10:40|1180.2|1180|1180.4|1180|1180.4|1180|1180.2|1180|0
1648458650000|2022-03-28 09:10:50|1180.2|1179.8|1180.6|1180.2|1180.6|1180.2|1180|1179.6|1066
1648458670000|2022-03-28 09:11:10|||||||||175
1648458680000|2022-03-28 09:11:20|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|2265
1648458690000|2022-03-28 09:11:30|1180.4|1180|1180.4|1180|1180.4|1180.2|1180.4|1180|724
1648458700000|2022-03-28 09:11:40|1180.6|1180.2|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|764
1648458710000|2022-03-28 09:11:50||1180.4||1180.2||1180.4||1180.2|0
1648458720000|2022-03-28 09:12:00|1180.8|1180.4|1180.8|1180.4|1180.8|1180.6|1180.8|1180.4|719
1648458730000|2022-03-28 09:12:10|1181|1180.6|1180.8|1180.2|1181|1180.6|1180.6|1180|3704
1648458740000|2022-03-28 09:12:20|1181|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.2|0
1648458750000|2022-03-28 09:12:30|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|4601
1648458760000|2022-03-28 09:12:40|1181.6|1180.8|1181.4|1181|1181.6|1181|1181.4|1180.8|0
1648458770000|2022-03-28 09:12:50|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|701
1648458780000|2022-03-28 09:13:00|1181.8|1181|1181.6|1181|1182|1181.4|1181.6|1181|1445
1648458790000|2022-03-28 09:13:10|1181.4||1181.6||1181.6||1181.4||0
1648458800000|2022-03-28 09:13:20|1181.4|1180.8|1181|1180.4|1181.4|1181|1180.8|1180.4|1798
1648458810000|2022-03-28 09:13:30|1180.8|1180.2|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|2363
1648458820000|2022-03-28 09:13:40|1180.8||1180.8||1180.8||1180.6||427
1648458830000|2022-03-28 09:13:50|1181|1180.4|1181|1180.4|1181|1180.6|1180.8|1180.4|0
1648458840000|2022-03-28 09:14:00||1180.6||1180.6||1180.6||1180.4|0
1648458850000|2022-03-28 09:14:10||1180.8||1180.6||1180.8||1180.6|0
1648458860000|2022-03-28 09:14:20|1180.8|1180.8|1180.4|1180|1181|1180.8|1180.4|1180|647
1648458870000|2022-03-28 09:14:30|1180.6|1180.2|1180.6|1180.2|1180.8|1180.2|1180.6|1180.2|1825
1648458880000|2022-03-28 09:14:40|1180.4|1180|1180.4|1180|1180.4|1180|1180.4|1180|0
1648458890000|2022-03-28 09:14:50|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180.4|1180|0
1648458900000|2022-03-28 09:15:00|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180|1179.6|2044
1648458910000|2022-03-28 09:15:10|1180.2|1179.8|1180.2|1179.6|1180.4|1180|1180|1179.4|1104
1648458920000|2022-03-28 09:15:20|1180.4|1179.8|1180.4|1180|1180.4|1180|1180.4|1179.8|9
1648458930000|2022-03-28 09:15:30|1180.2|1179.8|1180.2|1179.6|1180.4|1180|1180|1179.6|1203
1648458940000|2022-03-28 09:15:40|1180|1179.8|1180.2|1179.6|1180.2|1179.8|1180|1179.6|0
1648458950000|2022-03-28 09:15:50|1180|1179.8|1179.8|1179.4|1180.2|1179.8|1179.8|1179.2|579
1648458960000|2022-03-28 09:16:00|1180|1179.6|1180|1179.6|1180.4|1180|1179.8|1179.4|4146
1648458970000|2022-03-28 09:16:10|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|0
1648458980000|2022-03-28 09:16:20||1179.8||1179.6||1179.8||1179.6|0
1648458990000|2022-03-28 09:16:30|1180.2|1179.8|1180.2|1179.8|1180.4|1180|1180.2|1179.8|1952
1648459000000|2022-03-28 09:16:40|1180|1179.6|1180.4|1180|1180.4|1180.2|1179.8|1179.6|1844
1648459010000|2022-03-28 09:16:50|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1179.8|1179.4|0
1648459020000|2022-03-28 09:17:00|1180.2|1179.8|1179.6|1179.2|1180.2|1179.8|1179.6|1179.2|370
1648459040000|2022-03-28 09:17:20|1179.4|1179.4|1179.6|1179.2|1179.6|1179.4|1179.4|1179.2|339
1648459060000|2022-03-28 09:17:40|1179.4|1179|1178.6|1178.4|1179.4|1179.2|1178.6|1178.2|129997
1648459070000|2022-03-28 09:17:50|1178.4|1178.2|1178.4|1178.2|1178.4|1178.2|1178.2|1178|1468
1648459080000|2022-03-28 09:18:00|1178.2|1178|1178.6|1178.2|1178.6|1178.2|1178.2|1178|74
1648459090000|2022-03-28 09:18:10|1178.4|1178|1178.4|1178.2|1178.4|1178.2|1178.2|1178|7
1648459100000|2022-03-28 09:18:20|1178.6|1178.4|1178.6|1178.4|1178.6|1178.4|1178.6|1178.2|84
1648459110000|2022-03-28 09:18:30||1178.2||1178.2||1178.2||1178.2|0
1648459120000|2022-03-28 09:18:40|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.4|1178|700
1648459130000|2022-03-28 09:18:50|1178.4|1178.4|1179.4|1179|1179.6|1179.2|1178.2|1178|5840
1648459140000|2022-03-28 09:19:00|1179.2|1178.8|1179.6|1179.2|1179.6|1179.2|1179.2|1178.8|13
1648459150000|2022-03-28 09:19:10|1179.4|1179|1179.4|1179.2|1179.4|1179.2|1179.4|1179|0
1648459160000|2022-03-28 09:19:20|1179.6|1179.4|1180|1179.6|1180|1179.6|1179.6|1179.2|444
1648459170000|2022-03-28 09:19:30||1179.4||1179.6||1179.8||1179.4|0
1648459180000|2022-03-28 09:19:40|1180.2|1179.8|1180.6|1180.2|1180.6|1180.2|1180.2|1179.8|1128
1648459190000|2022-03-28 09:19:50|1180.4|1180|1180.8|1180.4|1180.8|1180.4|1180.4|1180|755
1648459200000|2022-03-28 09:20:00|1181|1180.2|1180.8|1180.4|1181|1180.4|1180.6|1180.2|756
1648459210000|2022-03-28 09:20:10|1180.6|1180.2|1180.4|1180.2|1180.6|1180.2|1180.4|1180.2|755
1648459220000|2022-03-28 09:20:20|1180.6|1180.4|1181|1180.6|1181|1180.6|1180.6|1180.4|12
1648459230000|2022-03-28 09:20:30|1181.2|1180.8|1181.4|1180.8|1181.4|1181|1181.2|1180.6|1302
1648459240000|2022-03-28 09:20:40|1181.2|1180.6|1181|1180.6|1181.2|1180.6|1181|1180.4|0
1648459250000|2022-03-28 09:20:50|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|676
1648459260000|2022-03-28 09:21:00|1181|1180.6|1181.2|1180.8|1181.2|1180.8|1181|1180.4|0
1648459280000|2022-03-28 09:21:20|1181.4|1181|1181.4|1181.2|1181.6|1181.2|1181.4|1181|2698
1648459290000|2022-03-28 09:21:30|1181.6||1181.6||1181.6||1181.4||0
1648459300000|2022-03-28 09:21:40||1181.4||1181.2||1181.4||1181.2|0
1648459310000|2022-03-28 09:21:50|1181.8||1181.6||1181.8||1181.4||0
1648459320000|2022-03-28 09:22:00|1181.8|1181.4|1182.6|1182.2|1182.6|1182.2|1181.8|1181.2|9767
1648459330000|2022-03-28 09:22:10|1182.4|1182|1183|1182.6|1183|1182.8|1182.2|1181.8|6296
1648459340000|2022-03-28 09:22:20|1182.8|1182.4|1182.8|1182.2|1183|1182.6|1182.8|1182.2|112
1648459350000|2022-03-28 09:22:30|1182.6|1182|1182.4|1182|1182.6|1182|1182.2|1181.8|0
1648459360000|2022-03-28 09:22:40|1182.2|1181.8|1182|1181.4|1182.2|1181.8|1181.6|1181|2956
1648459370000|2022-03-28 09:22:50|1181.8||1181.8||1181.8||1181.8||0
1648459380000|2022-03-28 09:23:00|1182|1181.2|1181.8|1181.4|1182|1181.4|1181.6|1181.2|0
1648459390000|2022-03-28 09:23:10|1181.6|1181.6|1181.6|1181|1181.6|1181.6|1181.6|1181|1611
1648459400000|2022-03-28 09:23:20|1181.8|1181.2|1182.6|1182.2|1183|1182.4|1181.8|1181.2|7418
1648459410000|2022-03-28 09:23:30|1182.4|1182|1182.8|1182.4|1182.8|1182.4|1182.4|1182|0
1648459420000|2022-03-28 09:23:40|1182.6|1182.2|1182.6|1182|1182.6|1182.2|1182.4|1182|1504
1648459430000|2022-03-28 09:23:50|1182.4|1181.8|1182.4|1182|1182.6|1182|1182|1181.6|2
1648459440000|2022-03-28 09:24:00|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|0
1648459450000|2022-03-28 09:24:10|1182.8|1182.4|1182.8|1182.6|1182.8|1182.6|1182.4|1182.2|24000
1648459470000|2022-03-28 09:24:30|1183|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.8|968
1648459480000|2022-03-28 09:24:40|1183||1183.2||1183.2||1183||0
1648459510000|2022-03-28 09:25:10|1183.4|1183|1182.6|1182.4|1183.4|1183|1182.6|1182.4|501
1648459530000|2022-03-28 09:25:30|1182.4|1182.2|1183.2|1182.8|1183.2|1182.8|1182.4|1182|443
1648459540000|2022-03-28 09:25:40||1183||1182.8||1183||1182.8|0
1648459550000|2022-03-28 09:25:50|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|977
1648459560000|2022-03-28 09:26:00|1183.8||1183.6||1183.8||1183.6||0
1648459570000|2022-03-28 09:26:10|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1648459580000|2022-03-28 09:26:20|1183.4|1183|1183.8|1183.4|1183.8|1183.4|1183.2|1183|2332
1648459590000|2022-03-28 09:26:30|1184||1184||1184||1183.8||0
1648459600000|2022-03-28 09:26:40|1183.8|1183.6|1184.6|1184.2|1184.6|1184.2|1183.8|1183.6|3747
1648459610000|2022-03-28 09:26:50|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|550
1648459620000|2022-03-28 09:27:00|1184.4|1184.4|1184.6|1184.2|1184.8|1184.4|1184.4|1184|3262
1648459630000|2022-03-28 09:27:10|1184.2|1184|1184.4|1184|1184.6|1184.2|1184.2|1183.8|15469
1648459640000|2022-03-28 09:27:20|1184.2|1183.8|1184.2|1183.8|1184.4|1183.8|1184.2|1183.8|0
1648459650000|2022-03-28 09:27:30|1184|1184|1184.4|1184|1184.6|1184.2|1184|1183.8|2026
1648459660000|2022-03-28 09:27:40|||||||||295
1648459670000|2022-03-28 09:27:50|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|0
1648459680000|2022-03-28 09:28:00|1184.4|1184|1184.4|1184|1184.4|1184|1184.2|1183.8|2979
1648459690000|2022-03-28 09:28:10|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|25
1648459700000|2022-03-28 09:28:20|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1648459710000|2022-03-28 09:28:30||1183.8||1184||1184||1183.8|0
1648459720000|2022-03-28 09:28:40||1183.8||1183.8||1183.8||1183.8|0
1648459730000|2022-03-28 09:28:50|1184.2||1184.2||1184.4||1184.2||0
1648459740000|2022-03-28 09:29:00|1184.4|1184|1185|1184.6|1185|1184.6|1184.4|1184|2276
1648459760000|2022-03-28 09:29:20|1185.2|1184.8|1185|1184.8|1185.2|1184.8|1185|1184.8|13450
1648459770000|2022-03-28 09:29:30|1185.2|1184.6|1185.4|1185|1185.4|1185|1185.2|1184.6|926
1648459780000|2022-03-28 09:29:40||1185.2||1185||1185.2||1185|1619
1648459790000|2022-03-28 09:29:50|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|5500
1648459800000|2022-03-28 09:30:00||1185.2||1185||1185.2||1185|250
1648459810000|2022-03-28 09:30:10|1185.2|1184.8|1185.2|1184.8|1185.4|1184.8|1185|1184.6|502
1648459820000|2022-03-28 09:30:20|1185.4|1185|1185.2|1184.8|1185.4|1185|1185.2|1184.8|5137
1648459830000|2022-03-28 09:30:30|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|50
1648459840000|2022-03-28 09:30:40|1184.8||1184.8||1184.8||1184.8||0
1648459850000|2022-03-28 09:30:50|1185|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.8|694
1648459860000|2022-03-28 09:31:00|1185.4||1185.4||1185.4||1185.4||0
1648459870000|2022-03-28 09:31:10|1185.2|1185|1185.4|1185|1185.4|1185|1185.2|1185|123
1648459880000|2022-03-28 09:31:20|1185.2|1184.8|1185.2|1184.6|1185.4|1185.2|1185.2|1184.6|0
1648459890000|2022-03-28 09:31:30||1184.8||1184.6||1184.8||1184.6|0
1648459900000|2022-03-28 09:31:40|1185.4|1184.8|1185.4|1185|1185.4|1185|1185.4|1184.8|980
1648459910000|2022-03-28 09:31:50|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|1654
1648459930000|2022-03-28 09:32:10|1185.6||1185.6||1185.8||1185.6||0
1648459940000|2022-03-28 09:32:20|1185.8||1185.8||1186||1185.8||123
1648459950000|2022-03-28 09:32:30|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|0
1648459960000|2022-03-28 09:32:40||1185.4||1185.4||1185.4||1185.4|0
1648459970000|2022-03-28 09:32:50|1185.8|1185.2|1185.2|1185|1185.8|1185.2|1185.2|1185|2077
1648459980000|2022-03-28 09:33:00|1185|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.6|812
1648460000000|2022-03-28 09:33:20|1185.4|1185|1185.6|1185.2|1185.8|1185.6|1185.4|1185|3329
1648460010000|2022-03-28 09:33:30|1185.4||1185.6||1185.8||1185.4||141
1648460020000|2022-03-28 09:33:40|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|0
1648460030000|2022-03-28 09:33:50|||||||||3000
1648460040000|2022-03-28 09:34:00|1185.8|1185.4|1185.8|1185.4|1185.8|1185.6|1185.8|1185.4|0
1648460060000|2022-03-28 09:34:20|1186|1185.6|1186|1185.4|1186|1185.6|1185.8|1185.2|2478
1648460070000|2022-03-28 09:34:30||1185.6||1185.6||1185.6||1185.6|0
1648460100000|2022-03-28 09:35:00|1186.2|1185.8|1186.4|1186|1186.8|1186.2|1186.2|1185.8|23509
1648460110000|2022-03-28 09:35:10|1186.2||1186.4||1186.4||1186.2||0
1648460120000|2022-03-28 09:35:20|1186.6|1186.2|1186.8|1186.4|1186.8|1186.4|1186.4|1186.2|0
1648460130000|2022-03-28 09:35:30|1186.6||1186.6||1186.6||1186.6||0
1648460140000|2022-03-28 09:35:40|1186.8|1186.6|1187|1186.6|1187|1186.8|1186.8|1186.4|706
1648460150000|2022-03-28 09:35:50|1187.2|1186.8|1187.4|1187|1187.4|1187.2|1187|1186.8|2779
1648460160000|2022-03-28 09:36:00|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.4|1187|3204
1648460170000|2022-03-28 09:36:10|||||||||215
1648460180000|2022-03-28 09:36:20|1187.8|1187.4|1187.8|1187.2|1187.8|1187.6|1187.6|1187.2|6780
1648460190000|2022-03-28 09:36:30||1187.4||1187.6||1187.6||1187.2|0
1648460200000|2022-03-28 09:36:40|1187.6|1187.4|1187.8|1187.4|1187.8|1187.6|1187.6|1187.2|1476
1648460220000|2022-03-28 09:37:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1648460240000|2022-03-28 09:37:20|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|1194
1648460250000|2022-03-28 09:37:30|1188.2|1187.4|1188|1187.4|1188.4|1187.8|1188|1187.4|9264
1648460260000|2022-03-28 09:37:40|1187.8|1187.6|1188.4|1187.8|1188.6|1188.2|1187.8|1187.4|5250
1648460270000|2022-03-28 09:37:50|1188.2|1188|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|0
1648460280000|2022-03-28 09:38:00|1188.8||1188.6||1188.8||1188.6||0
1648460290000|2022-03-28 09:38:10|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|3503
1648460300000|2022-03-28 09:38:20|1188.8|1188.4|1188.6|1188.4|1189|1188.6|1188.6|1188.2|8503
1648460320000|2022-03-28 09:38:40|1188.4|1188.2|1188.2|1187.8|1188.4|1188.2|1188|1187.6|1033
1648460330000|2022-03-28 09:38:50|1188||1188.2||1188.2||1188||300
1648460340000|2022-03-28 09:39:00|1188|1188|1188.2|1187.8|1188.4|1188|1188|1187.8|500
1648460350000|2022-03-28 09:39:10|1188|1187.6|1188|1187.4|1188|1187.6|1187.8|1187.4|2125
1648460360000|2022-03-28 09:39:20|1187.8|1187.6|1188.6|1188.2|1188.6|1188.2|1187.8|1187.6|1635
1648460370000|2022-03-28 09:39:30|1188.4||1188.6||1188.6||1188.4||0
1648460380000|2022-03-28 09:39:40|1188.4|1188|1188.2|1187.8|1188.6|1188|1188|1187.6|1720
1648460390000|2022-03-28 09:39:50|1188|1187.6|1188.2|1188|1188.2|1188|1188|1187.6|0
1648460400000|2022-03-28 09:40:00|1188.4||1188.4||1188.4||1188.4||398
1648460410000|2022-03-28 09:40:10|1188.6|1188.2|1188.4|1188|1188.8|1188.4|1188.4|1188|2090
1648460420000|2022-03-28 09:40:20|1188.6||1188.4||1188.6||1188.2||1052
1648460430000|2022-03-28 09:40:30|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.4|1188.2|2103
1648460440000|2022-03-28 09:40:40|1188.6||1188.8||1188.8||1188.6||230
1648460450000|2022-03-28 09:40:50|1188.6|1188.2|1188.8|1188.2|1188.8|1188.4|1188.6|1188.2|1700
1648460460000|2022-03-28 09:41:00|1188.6||1188.6||1188.6||1188.6||6500
1648460470000|2022-03-28 09:41:10|1188.8|1188.4|1188.8|1188.6|1188.8|1188.6|1188.8|1188.4|2593
1648460480000|2022-03-28 09:41:20|1188.6|1188.4|1188.8|1188.4|1188.8|1188.6|1188.6|1188.2|3866
1648460490000|2022-03-28 09:41:30|1189|1188.6|1189.2|1188.8|1189.4|1189|1188.8|1188.6|141449
1648460500000|2022-03-28 09:41:40|1189.4|1189.2|1189.6|1189.2|1189.6|1189.4|1189.2|1188.8|8137
1648460510000|2022-03-28 09:41:50|1189.2|1189.4|1189.6|1189.2|1189.6|1189.4|1189.2|1189|10000
1648460520000|2022-03-28 09:42:00||1189.4||1189.2||1189.4||1189.2|0
1648460530000|2022-03-28 09:42:10|1189.4|1189|1189|1188.6|1189.4|1189|1189|1188.6|1595
1648460540000|2022-03-28 09:42:20|1188.8|1188.4|1188.4|1188|1188.8|1188.6|1188.4|1188|1506
1648460550000|2022-03-28 09:42:30|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188.2|10
1648460560000|2022-03-28 09:42:40|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1188|1510
1648460570000|2022-03-28 09:42:50|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1187.8|1187.2|47
1648460580000|2022-03-28 09:43:00|1188.4||1188.2||1188.4||1188.2||0
1648460590000|2022-03-28 09:43:10|1188|1187.6|1187.8|1187.4|1188.2|1187.8|1187.8|1187.4|748
1648460600000|2022-03-28 09:43:20|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1648460610000|2022-03-28 09:43:30|1187.6|1187.6|1187.6|1187|1187.6|1187.6|1187.6|1187|969
1648460620000|2022-03-28 09:43:40|1187.4|1187.2|1187.2|1186.8|1187.4|1187.2|1187|1186.6|8486
1648460630000|2022-03-28 09:43:50||1187||1186.8||1187||1186.8|523
1648460640000|2022-03-28 09:44:00|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1186.6|1186|8553
1648460650000|2022-03-28 09:44:10|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.2|1186.8|0
1648460660000|2022-03-28 09:44:20|1187.4|1187|1187.2|1186.8|1187.6|1187.2|1187|1186.4|3059
1648460670000|2022-03-28 09:44:30|1186.8|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1648460680000|2022-03-28 09:44:40|1186.6|1186.2|1186.2|1185.8|1186.6|1186.4|1186.2|1185.8|0
1648460710000|2022-03-28 09:45:10|1186.4|1186|1186.8|1186.4|1186.8|1186.4|1186.2|1185.8|7517
1648460720000|2022-03-28 09:45:20|1187||1187||1187||1187||0
1648460730000|2022-03-28 09:45:30|1187.2|1186.6|1187.4|1187|1187.4|1187|1187|1186.6|0
1648460740000|2022-03-28 09:45:40|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.6|1199
1648460750000|2022-03-28 09:45:50|1187.4|1187|1187|1186.6|1187.6|1187|1187|1186.6|2894
1648460760000|2022-03-28 09:46:00|1187.2|1186.8|1186.6|1186.2|1187.2|1186.8|1186.4|1186|957
1648460770000|2022-03-28 09:46:10||1186||1186||1186.2||1186|810
1648460780000|2022-03-28 09:46:20|1186.4|1185.8|1186.4|1186|1186.4|1186|1186|1185.6|380
1648460790000|2022-03-28 09:46:30|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186.2|1185.8|0
1648460800000|2022-03-28 09:46:40|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|0
1648460810000|2022-03-28 09:46:50|1186|1185.4|1186|1185.6|1186|1185.6|1186|1185.4|0
1648460820000|2022-03-28 09:47:00|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|0
1648460830000|2022-03-28 09:47:10|1185.6|1185.2|1186.2|1185.6|1186.2|1185.6|1185.2|1184.8|13468
1648460840000|2022-03-28 09:47:20|1186.4|1185.8|1186.6|1186.2|1186.6|1186.2|1186.4|1185.8|376
1648460850000|2022-03-28 09:47:30|1186.4|1186|1186.4|1186|1186.4|1186|1186.2|1186|1569
1648460870000|2022-03-28 09:47:50|1186.2|1186.2|1185.8|1185.2|1186.2|1186.2|1185.6|1185.2|3559
1648460880000|2022-03-28 09:48:00|1186|1185.4|1185.8|1185.4|1186|1185.4|1185.8|1185.4|0
1648460900000|2022-03-28 09:48:20|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1184.8|1312
1648460910000|2022-03-28 09:48:30|1185.8|1185.4|1185.2|1184.6|1185.8|1185.6|1185.2|1184.6|856
1648460920000|2022-03-28 09:48:40|1185|1184.4|1185.2|1184.6|1185.2|1184.6|1184.8|1184.2|710
1648460930000|2022-03-28 09:48:50|1185||1185.2||1185.2||1185||0
1648460940000|2022-03-28 09:49:00|1185|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.8|0
1648460950000|2022-03-28 09:49:10|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.2|1185|1786
1648460960000|2022-03-28 09:49:20|1185.4|1185.4|1185.4|1185|1185.8|1185.4|1185.4|1185|8677
1648460970000|2022-03-28 09:49:30|1185.6|1185.2|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|0
1648460980000|2022-03-28 09:49:40|1185.4|1185|1185.2|1184.8|1185.4|1185|1185|1184.8|12598
1648460990000|2022-03-28 09:49:50|1185.4|1185|1185.4|1185|1185.4|1185.2|1185.2|1185|1193
1648461000000|2022-03-28 09:50:00|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.4|1185|0
1648461010000|2022-03-28 09:50:10|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.8|970
1648461020000|2022-03-28 09:50:20|1185.4|1185|1185.4|1185|1185.4|1185|1185.4|1184.8|0
1648461030000|2022-03-28 09:50:30|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|0
1648461040000|2022-03-28 09:50:40|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|0
1648461060000|2022-03-28 09:51:00|1185.8|1185.4|1185.8|1185.4|1186.2|1185.6|1185.8|1185.4|1
1648461080000|2022-03-28 09:51:20|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1185.8|1185.4|271
1648461090000|2022-03-28 09:51:30||1186||1186||1186||1186|69
1648461100000|2022-03-28 09:51:40|1186.4|1186.2|1186.8|1186.4|1186.8|1186.4|1186.4|1186.2|1353
1648461110000|2022-03-28 09:51:50|1187|1186.2|1186.6|1186.2|1187|1186.6|1186.2|1185.8|3799
1648461120000|2022-03-28 09:52:00|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|600
1648461140000|2022-03-28 09:52:20|1186.6||1186.8||1186.8||1186.6||0
1648461150000|2022-03-28 09:52:30|1186.6|1186.2|1186.6|1186|1186.6|1186.2|1186.4|1186|2793
1648461160000|2022-03-28 09:52:40|1186.4|1185.8|1186.2|1185.8|1186.6|1186|1186.2|1185.6|2109
1648461170000|2022-03-28 09:52:50|1186.4|1186|1186.4|1186|1186.6|1186.4|1186.4|1185.8|1723
1648461180000|2022-03-28 09:53:00||1185.8||1185.8||1186||1185.8|0
1648461190000|2022-03-28 09:53:10||1186||1186||1186||1185.8|0
1648461200000|2022-03-28 09:53:20|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1648461220000|2022-03-28 09:53:40|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|532
1648461230000|2022-03-28 09:53:50|1186.4|1185.8|1186.2|1185.8|1186.4|1186|1186.2|1185.8|1092
1648461240000|2022-03-28 09:54:00|1186.4||1186.4||1186.4||1186.4||0
1648461250000|2022-03-28 09:54:10||1186||1186||1186||1186|0
1648461260000|2022-03-28 09:54:20|1186.2|1185.8|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|475
1648461270000|2022-03-28 09:54:30|1186.8|1186.6|1187.2|1186.6|1187.2|1186.8|1186.8|1186.6|3646
1648461280000|2022-03-28 09:54:40|1187|1186.8|1187.4|1187|1187.4|1187|1187|1186.8|0
1648461290000|2022-03-28 09:54:50|1187.8|1187.2|1187|1186.4|1187.8|1187.4|1186.8|1186.2|17717
1648461300000|2022-03-28 09:55:00|1186.8|1186.6|1186.8|1186.2|1186.8|1186.6|1186.8|1186.2|0
1648461310000|2022-03-28 09:55:10|1186.6|1186|1186|1185.6|1186.6|1186|1186|1185.6|1769
1648461320000|2022-03-28 09:55:20|1186.2|1185.8|1186.2|1185.8|1186.2|1186|1186|1185.6|1919
1648461330000|2022-03-28 09:55:30|1186.4|1185.6|1186.4|1185.8|1186.4|1186|1186.4|1185.6|0
1648461340000|2022-03-28 09:55:40||1186||1186||1186||1185.8|0
1648461350000|2022-03-28 09:55:50|1186.6|1186.2|1187|1186.4|1187|1186.4|1186.4|1186|2803
1648461360000|2022-03-28 09:56:00|1186.8||1187||1187||1186.8||0
1648461370000|2022-03-28 09:56:10|1187.2|1186.6|1187.2|1186.6|1187.2|1186.8|1187|1186.6|0
1648461380000|2022-03-28 09:56:20|1187||1187||1187||1187||0
1648461400000|2022-03-28 09:56:40|1187.2|1186.8|1187|1186.8|1187.2|1186.8|1187|1186.8|141
1648461410000|2022-03-28 09:56:50|1186.8|1186.6|1187.2|1186.8|1187.2|1186.8|1186.8|1186.6|142
1648461440000|2022-03-28 09:57:20||1187||1186.8||1187||1186.8|0
1648461450000|2022-03-28 09:57:30|1187|1186.6|1187|1186.6|1187.2|1186.6|1186.8|1186.6|1122
1648461460000|2022-03-28 09:57:40|1186.8|1186.4|1186.4|1186|1186.8|1186.6|1186.2|1186|3361
1648461470000|2022-03-28 09:57:50|1186.6|1186.2|1186.4|1185.8|1186.6|1186.2|1186.4|1185.8|0
1648461480000|2022-03-28 09:58:00|1186.2|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.8|600
1648461490000|2022-03-28 09:58:10|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.6|0
1648461500000|2022-03-28 09:58:20|1185.8|1185.4|1185.8|1185.4|1186.2|1185.8|1185.6|1185.4|14130
1648461510000|2022-03-28 09:58:30|1186|1185.6|1186.4|1186|1186.4|1186|1185.8|1185.6|2695
1648461520000|2022-03-28 09:58:40|1186.6|1186.2|1186.6|1186.2|1186.8|1186.2|1186.4|1186|1069
1648461530000|2022-03-28 09:58:50|1186.8|1186.4|1186|1185.4|1186.8|1186.4|1185.8|1185.4|10311
1648461540000|2022-03-28 09:59:00|1185.8|1186|1186|1185.6|1186.2|1186|1185.8|1185.4|5366
1648461550000|2022-03-28 09:59:10|1185.8|1185.4|1186|1185.4|1186.2|1186|1185.8|1185.4|15839
1648461560000|2022-03-28 09:59:20|1185.8|1185.6|1185.6|1185.2|1186.2|1185.6|1185.2|1184.8|6813
1648461570000|2022-03-28 09:59:30|1185.4|1185|1185.4|1185.2|1185.6|1185.2|1185.4|1185|10055
1648461580000|2022-03-28 09:59:40|1185|1185|1185.6|1185|1185.6|1185|1185|1184.8|18315
1648461590000|2022-03-28 09:59:50|1185.4|1184.8|1185.2|1184.6|1185.4|1185|1185|1184.6|9776
1648461600000|2022-03-28 10:00:00|1185|1184.8|1186.2|1185.6|1186.2|1185.8|1185|1184.8|847
1648461610000|2022-03-28 10:00:10|1186.4|1185.8|1186.2|1185.8|1186.4|1186|1186.2|1185.6|0
1648461620000|2022-03-28 10:00:20|1186|1185.6|1186|1185.4|1186|1185.6|1186|1185.4|0
1648461630000|2022-03-28 10:00:30|1185.8|1185.2|1185.6|1185.4|1185.8|1185.4|1185.6|1185.2|728
1648461640000|2022-03-28 10:00:40|1185.8|1185.6|1186|1185.4|1186|1185.6|1185.8|1185.4|486
1648461650000|2022-03-28 10:00:50||1185.6||1185.4||1185.6||1185.4|489
1648461660000|2022-03-28 10:01:00|1186.2|1185.6|1186.2|1185.8|1186.2|1185.8|1186.2|1185.6|367
1648461670000|2022-03-28 10:01:10|1186|1185.6|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|792
1648461680000|2022-03-28 10:01:20|1185.6|1185.2|1185.8|1185.2|1185.8|1185.2|1185.6|1185.2|0
1648461690000|2022-03-28 10:01:30|1186|1185.4|1186|1185.4|1186|1185.6|1185.8|1185.2|169
1648461700000|2022-03-28 10:01:40|1185.8|1185.6|1185.8|1185.4|1185.8|1185.6|1185.8|1185.4|4
1648461710000|2022-03-28 10:01:50|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|0
1648461720000|2022-03-28 10:02:00|1185.4|1185|1184.8|1184.4|1185.6|1185.2|1184.6|1184.2|5319
1648461730000|2022-03-28 10:02:10|1184.6|1184.2|1185|1184.6|1185.2|1184.8|1184.6|1184.2|1052
1648461740000|2022-03-28 10:02:20|1185.2|1184.8|1185.2|1184.8|1185.4|1184.8|1185.2|1184.6|1
1648461750000|2022-03-28 10:02:30|1185.4|1185|1186.2|1185.6|1186.2|1185.6|1185.2|1184.8|6356
1648461760000|2022-03-28 10:02:40|1186.4|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1648461770000|2022-03-28 10:02:50|1186.2|1186.2|1186.6|1186.2|1186.6|1186.2|1186.2|1186.2|439
1648461780000|2022-03-28 10:03:00|1186.8|1186.4|1187.6|1187.2|1187.6|1187.2|1186.8|1186.4|2853
1648461790000|2022-03-28 10:03:10|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|1334
1648461800000|2022-03-28 10:03:20|1187.2|1186.8|1187.2|1187|1187.2|1187|1187|1186.6|2271
1648461810000|2022-03-28 10:03:30||1186.8||1187||1187||1186.8|0
1648461820000|2022-03-28 10:03:40|1187.4|1187.2|1187.6|1187.2|1187.6|1187.4|1187.4|1187|1095
1648461830000|2022-03-28 10:03:50|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1187|466
1648461840000|2022-03-28 10:04:00|1187.6|1187.2|1187.4|1186.8|1187.6|1187.2|1187.2|1186.6|902
1648461850000|2022-03-28 10:04:10|1187.2|1186.6|1187.2|1186.6|1187.2|1186.8|1187|1186.6|0
1648461860000|2022-03-28 10:04:20|1187.4|1186.8|1187.4|1187|1187.6|1187|1187.4|1186.8|0
1648461880000|2022-03-28 10:04:40|1187.6||1187.6||1187.6||1187.6||0
1648461890000|2022-03-28 10:04:50|1187.4|1187.2|1187.6|1187.4|1188|1187.4|1187.4|1187.2|714
1648461900000|2022-03-28 10:05:00|1187.4|1187.2|1187.4|1187.2|1187.4|1187.2|1187.4|1187.2|29
1648461910000|2022-03-28 10:05:10|1187.2|1187|1187|1186.6|1187.4|1187|1187|1186.6|3158
1648461920000|2022-03-28 10:05:20|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|0
1648461930000|2022-03-28 10:05:30|1187.2|1186.8|1187|1186.6|1187.4|1187|1187|1186.6|832
1648461940000|2022-03-28 10:05:40|1187.2|1186.8|1187.6|1187.2|1187.6|1187.2|1187.2|1186.8|522
1648461950000|2022-03-28 10:05:50|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|1085
1648461960000|2022-03-28 10:06:00|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|0
1648461970000|2022-03-28 10:06:10|1187.2||1187.4||1187.4||1187.2||0
1648461980000|2022-03-28 10:06:20|1187.6|1187.2|1187.6|1187|1187.6|1187.2|1187.6|1187|539
1648461990000|2022-03-28 10:06:30||1187.2||1187.2||1187.4||1187|0
1648462000000|2022-03-28 10:06:40|1187.4|1187|1187.6|1187|1187.6|1187.2|1187.4|1187|1423
1648462010000|2022-03-28 10:06:50|1187.8|1187.2|1187.6|1187.2|1187.8|1187.4|1187.6|1187|1535
1648462020000|2022-03-28 10:07:00|1187.4|1187|1187.6|1187.2|1187.8|1187.4|1187.4|1187|703
1648462030000|2022-03-28 10:07:10||1187||1187||1187||1187|0
1648462040000|2022-03-28 10:07:20|1187.4|1187.2|1187.6|1187.4|1187.8|1187.4|1187.4|1187|0
1648462050000|2022-03-28 10:07:30|1187.8|1187.6|1187.8|1187.2|1187.8|1187.6|1187.8|1187.2|531
1648462060000|2022-03-28 10:07:40|1187.6|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|0
1648462070000|2022-03-28 10:07:50|1187.8|1187|1187.6|1187.2|1187.8|1187.4|1187.6|1187|119
1648462080000|2022-03-28 10:08:00||1187||1187.2||1187.2||1187|0
1648462090000|2022-03-28 10:08:10|1187.4|1187|1187.6|1187|1187.6|1187|1187.4|1187|0
1648462100000|2022-03-28 10:08:20|1187.4||1187.4||1187.4||1187.4||0
1648462110000|2022-03-28 10:08:30|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187.2|0
1648462120000|2022-03-28 10:08:40|1187.4|1187|1187.4|1187|1187.6|1187|1187.4|1187|300
1648462130000|2022-03-28 10:08:50|1187.6|1187.2|1187.6|1187|1187.6|1187.2|1187.6|1187|200
1648462140000|2022-03-28 10:09:00|1187.4||1187.4||1187.4||1187.4||15
1648462150000|2022-03-28 10:09:10|1187.2|1186.8|1186.8|1186.4|1187.2|1186.8|1186.8|1186.4|2579
1648462160000|2022-03-28 10:09:20|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.2|1544
1648462180000|2022-03-28 10:09:40|1187||1187||1187||1187||0
1648462190000|2022-03-28 10:09:50|1187.2|1186.6|1186.8|1186.4|1187.2|1186.8|1186.6|1186.2|2
1648462200000|2022-03-28 10:10:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1185.8|1039
1648462210000|2022-03-28 10:10:10|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|0
1648462220000|2022-03-28 10:10:20|1186.6|1186.2|1187|1186.6|1187|1186.6|1186.4|1186.2|1500
1648462230000|2022-03-28 10:10:30||1186.8||1186.8||1186.8||1186.6|150
1648462240000|2022-03-28 10:10:40|1187.2|1187|1187.6|1187|1187.6|1187|1187.2|1186.8|1
1648462250000|2022-03-28 10:10:50|1187.4|1186.8|1187.4|1187|1187.4|1187|1187.2|1186.8|2197
1648462260000|2022-03-28 10:11:00|1187.2|1186.8|1187.6|1187.2|1187.6|1187.4|1187.2|1186.8|1070
1648462270000|2022-03-28 10:11:10|1187.4||1187.6||1187.6||1187.4||0
1648462280000|2022-03-28 10:11:20|1187.4|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.6|2751
1648462290000|2022-03-28 10:11:30|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.2|1186.8|1900
1648462300000|2022-03-28 10:11:40||1187.4||1187.2||1187.4||1187.2|0
1648462310000|2022-03-28 10:11:50|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.8|1187.4|2500
1648462320000|2022-03-28 10:12:00|1187.6|1187.2|1187.6|1187.4|1187.6|1187.4|1187.6|1187.2|0
1648462330000|2022-03-28 10:12:10|1187.4|1187.2|1188|1187.4|1188|1187.6|1187.4|1186.8|6776
1648462340000|2022-03-28 10:12:20|1187.8|1187.6|1188.4|1188|1188.6|1188.2|1187.8|1187.6|5465
1648462350000|2022-03-28 10:12:30|1188.6|1188.2|1188.4|1188|1188.6|1188.2|1188.2|1187.6|9020
1648462360000|2022-03-28 10:12:40|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|0
1648462370000|2022-03-28 10:12:50|1188.4|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188|593
1648462380000|2022-03-28 10:13:00|1188.8|1188.4|1188.4|1188|1189|1188.4|1188.4|1187.8|0
1648462390000|2022-03-28 10:13:10|1188.2|1187.8|1187.8|1187.4|1188.2|1188|1187.8|1187.4|740
1648462400000|2022-03-28 10:13:20|1188|1187.6|1187.6|1187|1188|1187.6|1187.6|1187|0
1648462410000|2022-03-28 10:13:30|1187.8|1187.2|1187.6|1187.2|1187.8|1187.2|1187.6|1187.2|0
1648462420000|2022-03-28 10:13:40|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|0
1648462430000|2022-03-28 10:13:50|1187.6|1187.2|1188|1187.6|1188|1187.6|1187.4|1187.2|1680
1648462440000|2022-03-28 10:14:00|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.4|1187.2|1163
1648462450000|2022-03-28 10:14:10||1187.2||1187.2||1187.2||1187.2|0
1648462460000|2022-03-28 10:14:20||1187.4||1187.4||1187.4||1187.4|20
1648462470000|2022-03-28 10:14:30||1187.2||1187.4||1187.4||1187.2|0
1648462480000|2022-03-28 10:14:40|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.4|168
1648462490000|2022-03-28 10:14:50|1188|1187.6|1187.6|1187.2|1188|1187.6|1187.6|1187.2|0
1648462500000|2022-03-28 10:15:00|1187.4|1187|1187.2|1186.8|1187.4|1187.2|1187.2|1186.6|368
1648462510000|2022-03-28 10:15:10|1187.4|1187|1187.6|1187|1187.6|1187|1187.4|1187|1898
1648462520000|2022-03-28 10:15:20|1187.4|1186.8|1187|1186.6|1187.4|1187|1186.8|1186.2|1421
1648462530000|2022-03-28 10:15:30|1187.2|1186.8|1187.6|1187|1187.6|1187|1187.2|1186.8|0
1648462540000|2022-03-28 10:15:40|1187.4|1186.8|1185.8|1185.4|1187.4|1186.8|1185.6|1185.2|56471
1648462550000|2022-03-28 10:15:50|1185|1185.2|1184.8|1184.4|1185|1185.4|1184.8|1184.4|21553
1648462560000|2022-03-28 10:16:00|1185|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|0
1648462570000|2022-03-28 10:16:10|1185.2|1184.4|1185|1184.6|1185.2|1184.6|1184.4|1184|18914
1648462580000|2022-03-28 10:16:20||1184.8||1184.8||1184.8||1184.6|0
1648462590000|2022-03-28 10:16:30|1185.2|1185|1185.4|1185|1185.4|1185|1185.2|1185|1132
1648462600000|2022-03-28 10:16:40|1185.6|1185.2|1185.8|1185.2|1185.8|1185.2|1185.6|1185|190
1648462610000|2022-03-28 10:16:50|1185.6|1185.4|1185.6|1185.2|1185.6|1185.4|1185.4|1185|1809
1648462620000|2022-03-28 10:17:00|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|0
1648462630000|2022-03-28 10:17:10|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.6|0
1648462640000|2022-03-28 10:17:20|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1648462650000|2022-03-28 10:17:30|1186.2|1185.8|1186.2|1186|1186.2|1186|1185.8|1185.6|16819
1648462660000|2022-03-28 10:17:40|1186.4|1186.2|1186.4|1186.2|1186.4|1186.2|1186.4|1186.2|8248
1648462670000|2022-03-28 10:17:50|1186.6|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.4|1156
1648462680000|2022-03-28 10:18:00|1187|1186.6|1187|1186.6|1187|1186.6|1186.8|1186.4|0
1648462690000|2022-03-28 10:18:10|1187.2|1186.8|1187|1186.4|1187.4|1187|1187|1186.4|2554
1648462700000|2022-03-28 10:18:20|1187.2|1186.6|1187|1186.6|1187.2|1186.8|1187|1186.6|0
1648462720000|2022-03-28 10:18:40|1186.8||1186.8||1186.8||1186.8||0
1648462740000|2022-03-28 10:19:00|1186.6|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186.4|1542
1648462750000|2022-03-28 10:19:10|1187|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.8|11767
1648462760000|2022-03-28 10:19:20|1187|1186.6|1186.6|1186.2|1187|1186.6|1186.6|1186.2|17499
1648462770000|2022-03-28 10:19:30|1186.8|1186.4|1186.4|1186|1186.8|1186.4|1186.4|1185.8|935
1648462780000|2022-03-28 10:19:40|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|273
1648462790000|2022-03-28 10:19:50|1186.2|1185.8|1186.2|1186|1186.4|1186|1186.2|1185.8|544
1648462800000|2022-03-28 10:20:00|1186.4||1186.4||1186.4||1186.2||1
1648462810000|2022-03-28 10:20:10|1186.2||1186.2||1186.4||1186.2||0
1648462840000|2022-03-28 10:20:40|1186|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.8|1
1648462850000|2022-03-28 10:20:50|1186|1185.6|1186.2|1185.6|1186.2|1185.6|1186|1185.4|204
1648462860000|2022-03-28 10:21:00|1186|1185.8|1185.8|1185.6|1186.2|1185.8|1185.8|1185.4|723
1648462870000|2022-03-28 10:21:10|1185.6|1185.4|1185.8|1185.2|1185.8|1185.4|1185.4|1185|8300
1648462880000|2022-03-28 10:21:20|1185.4|1185.4|1185.6|1185.2|1185.8|1185.6|1185.4|1185.2|6775
1648462890000|2022-03-28 10:21:30|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.4|0
1648462900000|2022-03-28 10:21:40|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|500
1648462920000|2022-03-28 10:22:00|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1184.8|1317
1648462930000|2022-03-28 10:22:10|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|811
1648462950000|2022-03-28 10:22:30|1185.6|1185.2|1185.4|1185.2|1185.6|1185.2|1185.4|1185|2545
1648462960000|2022-03-28 10:22:40|1185.6|1185.4|1185.8|1185.2|1185.8|1185.6|1185.4|1185.2|1959
1648462970000|2022-03-28 10:22:50|1185.6|1185|1185|1184.6|1185.6|1185|1185|1184.6|400
1648462980000|2022-03-28 10:23:00|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185|1184.8|0
1648462990000|2022-03-28 10:23:10|1185.4|1185|1185.4|1185|1185.6|1185|1185.2|1184.8|0
1648463000000|2022-03-28 10:23:20|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185.2|1184.8|10
1648463010000|2022-03-28 10:23:30|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.6|1184.2|343
1648463030000|2022-03-28 10:23:50|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.2|1184|46384
1648463040000|2022-03-28 10:24:00|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|367
1648463050000|2022-03-28 10:24:10|1185.2|1184.8|1185|1184.4|1185.2|1184.8|1185|1184.4|0
1648463060000|2022-03-28 10:24:20|1184.8|1184.2|1184.6|1184.2|1184.8|1184.4|1184.4|1184.2|442
1648463070000|2022-03-28 10:24:30|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.6|1184.4|0
1648463090000|2022-03-28 10:24:50|1184.6|1184.6|1184.8|1184.4|1184.8|1184.6|1184.6|1184.4|2158
1648463120000|2022-03-28 10:25:20|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184.2|6505
1648463170000|2022-03-28 10:26:10|1184.4|1184|1184.4|1184.2|1184.4|1184.2|1184.2|1184|19501
1648463180000|2022-03-28 10:26:20|1184.2|1184|1184|1183.6|1184.2|1184|1183.8|1183.4|72233
1648463190000|2022-03-28 10:26:30|1184.2|1183.8|1184.6|1184.2|1184.6|1184.4|1184|1183.6|501
1648463200000|2022-03-28 10:26:40||1184.4||1184.4||1184.4||1184.4|0
1648463210000|2022-03-28 10:26:50|1184.8|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.4|1352
1648463220000|2022-03-28 10:27:00|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|419
1648463230000|2022-03-28 10:27:10||1184.8||1184.8||1184.8||1184.8|0
1648463240000|2022-03-28 10:27:20|1184.8|1184.6|1184|1183.6|1184.8|1184.6|1184|1183.6|9363
1648463250000|2022-03-28 10:27:30|1183.8|1183.8|1184.4|1184|1184.4|1184|1183.8|1183.6|753
1648463260000|2022-03-28 10:27:40|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|0
1648463270000|2022-03-28 10:27:50|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.8|0
1648463280000|2022-03-28 10:28:00|1184|1183.6|1183.8|1183.6|1184.2|1183.6|1183.8|1183.4|0
1648463290000|2022-03-28 10:28:10|1183.6|1183.4|1184.2|1183.8|1184.2|1183.8|1183.6|1183.2|28
1648463300000|2022-03-28 10:28:20|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|168
1648463320000|2022-03-28 10:28:40|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|1203
1648463330000|2022-03-28 10:28:50|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184.2|0
1648463340000|2022-03-28 10:29:00|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|30
1648463350000|2022-03-28 10:29:10|1184.2|1183.8|1184|1183.8|1184.2|1183.8|1183.8|1183.4|3866
1648463360000|2022-03-28 10:29:20|1184.2|1184|1184.4|1184|1184.4|1184|1184.2|1184|139
1648463370000|2022-03-28 10:29:30|1184.2|1183.8|1184.2|1183.6|1184.2|1183.8|1184.2|1183.6|811
1648463380000|2022-03-28 10:29:40|1184|1183.8|1184.6|1184.2|1184.6|1184.2|1184|1183.8|340
1648463400000|2022-03-28 10:30:00|1184.4|1184|1184.4|1184.2|1184.4|1184.2|1184.4|1184|1901
1648463410000|2022-03-28 10:30:10|1184.6|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.4|0
1648463420000|2022-03-28 10:30:20|1184.6|1184.2|1184|1183.6|1184.6|1184.2|1184|1183.6|354
1648463430000|2022-03-28 10:30:30||1183.8||1183.8||1183.8||1183.8|0
1648463440000|2022-03-28 10:30:40|1184.2|1184|1184.2|1183.8|1184.2|1184|1184|1183.4|2415
1648463450000|2022-03-28 10:30:50|1184|1183.6|1184.4|1184|1184.4|1184.2|1184|1183.6|596
1648463480000|2022-03-28 10:31:20|1184.2|1183.8|1184.4|1184|1184.4|1184|1184|1183.8|488
1648463490000|2022-03-28 10:31:30|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|564
1648463500000|2022-03-28 10:31:40|1184.6|1184.2|1184.8|1184.2|1184.8|1184.2|1184.4|1183.8|0
1648463510000|2022-03-28 10:31:50|1184.6|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1183.8|696
1648463520000|2022-03-28 10:32:00|1184.8|1184|1184.6|1184.2|1184.8|1184.2|1184.6|1184|0
1648463530000|2022-03-28 10:32:10|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.8|0
1648463540000|2022-03-28 10:32:20|1184.4|1184|1184.2|1183.8|1184.4|1184.2|1184.2|1183.8|1323
1648463550000|2022-03-28 10:32:30|1184|1183.6|1184|1183.6|1184.2|1183.6|1184|1183.6|0
1648463560000|2022-03-28 10:32:40|1183.8|1183.8|1183.6|1183.2|1184|1183.8|1183.6|1183.2|532
1648463570000|2022-03-28 10:32:50|1183.8|1183.4|1183.8|1183.4|1184|1183.4|1183.8|1183.4|0
1648463580000|2022-03-28 10:33:00|1184|1183.6|1184.2|1183.8|1184.2|1183.8|1184|1183.6|558
1648463590000|2022-03-28 10:33:10|1184|1183.6|1184.2|1184|1184.2|1184|1184|1183.6|3
1648463600000|2022-03-28 10:33:20|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184|1306
1648463610000|2022-03-28 10:33:30|1184.8|1184.4|1184.4|1184|1185|1184.8|1184.4|1184|2214
1648463620000|2022-03-28 10:33:40|1184.6|1184.2|1185|1184.6|1185|1184.6|1184.6|1184|1013
1648463630000|2022-03-28 10:33:50|1184.8|1184.4|1184|1183.6|1184.8|1184.4|1184|1183.4|370
1648463640000|2022-03-28 10:34:00|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|540
1648463650000|2022-03-28 10:34:10|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|791
1648463660000|2022-03-28 10:34:20|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|0
1648463680000|2022-03-28 10:34:40|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|737
1648463690000|2022-03-28 10:34:50|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|0
1648463700000|2022-03-28 10:35:00|1184.6|1184.2|1184.6|1184.4|1184.6|1184.4|1184.6|1184.2|168
1648463710000|2022-03-28 10:35:10|1184.8|1184.2|1185.2|1184.8|1185.2|1184.8|1184.8|1184.2|436
1648463720000|2022-03-28 10:35:20|1185.4|1185|1185.6|1185.2|1185.8|1185.4|1185.4|1185|2
1648463730000|2022-03-28 10:35:30|1185.8|1185.4|1185.6|1185.4|1186|1185.6|1185.6|1185.4|751
1648463740000|2022-03-28 10:35:40||1185.2||1185.4||1185.4||1185.2|868
1648463760000|2022-03-28 10:36:00|1185.4|1185.2|1185.2|1184.8|1185.4|1185.2|1185|1184.6|355
1648463770000|2022-03-28 10:36:10|1185|1184.6|1185|1184.6|1185.2|1184.6|1185|1184.6|0
1648463780000|2022-03-28 10:36:20|1184.8|1184.4|1184.6|1184.4|1184.8|1184.6|1184.6|1184.2|357
1648463790000|2022-03-28 10:36:30|1184.4|1184.2|1184.6|1184|1184.6|1184.2|1184.2|1183.8|2818
1648463810000|2022-03-28 10:36:50|1184.4|1184.2|1184.2|1183.8|1184.4|1184.2|1184.2|1183.8|0
1648463820000|2022-03-28 10:37:00|1184.4|1184|1184.4|1184|1184.4|1184|1184.2|1184|1652
1648463830000|2022-03-28 10:37:10|1184.2|1183.8|1183.8|1183.6|1184.2|1183.8|1183.8|1183.4|4137
1648463840000|2022-03-28 10:37:20||1183.4||1183.4||1183.6||1183.4|0
1648463850000|2022-03-28 10:37:30||1183.6||1183.6||1183.6||1183.6|0
1648463860000|2022-03-28 10:37:40|1184|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.6|820
1648463870000|2022-03-28 10:37:50||1183.8||1183.6||1183.8||1183.6|0
1648463900000|2022-03-28 10:38:20|1184.2|1183.8|1184.4|1184|1184.6|1184.2|1184.2|1183.8|1853
1648463930000|2022-03-28 10:38:50|1184.2|1183.8|1184.2|1184|1184.4|1184|1184.2|1183.8|0
1648463940000|2022-03-28 10:39:00|1184|1183.8|1184.2|1183.8|1184.2|1184|1184|1183.6|1065
1648463950000|2022-03-28 10:39:10|1184|1183.6|1183.8|1183.6|1184|1183.6|1183.8|1183.6|0
1648463960000|2022-03-28 10:39:20|1184||1183.8||1184.2||1183.8||365
1648463980000|2022-03-28 10:39:40|1183.6|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|77
1648463990000|2022-03-28 10:39:50|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|2000
1648464000000|2022-03-28 10:40:00|1183.4|1183|1183.8|1183.4|1183.8|1183.4|1183.4|1183|501
1648464020000|2022-03-28 10:40:20||1183.6||1183.6||1183.6||1183.6|0
1648464030000|2022-03-28 10:40:30|1183.6|1183.4|1183.4|1183|1183.6|1183.4|1183.4|1183|355
1648464040000|2022-03-28 10:40:40|1183.2|1182.8|1182.8|1182.4|1183.2|1183|1182.8|1182.2|2770
1648464050000|2022-03-28 10:40:50|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.4|1182|379
1648464060000|2022-03-28 10:41:00|1182.6|1182.2|1182.6|1182|1182.6|1182.2|1182.6|1182|0
1648464070000|2022-03-28 10:41:10|1182.4||1182.4||1182.6||1182.4||0
1648464080000|2022-03-28 10:41:20|1182.2|1181.8|1182.4|1182.2|1182.6|1182.2|1182.2|1181.8|4464
1648464090000|2022-03-28 10:41:30|1182.6|1182.4|1183|1182.6|1183|1182.8|1182.6|1182.4|2745
1648464100000|2022-03-28 10:41:40|1182.8|1182.8|1183.6|1183.2|1183.6|1183.2|1182.8|1182.8|8700
1648464110000|2022-03-28 10:41:50|1183.4|1183|1183.4|1183|1183.6|1183|1183.4|1183|0
1648464130000|2022-03-28 10:42:10|1183.2|1183.2|1183.6|1183.2|1183.6|1183.2|1183.2|1183|584
1648464160000|2022-03-28 10:42:40|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.4|1631
1648464180000|2022-03-28 10:43:00|1184|1183.6|1185.6|1185.2|1185.6|1185.2|1184|1183.6|10791
1648464190000|2022-03-28 10:43:10|1185.8|1185.4|1186|1185.4|1186|1185.4|1185|1184.8|28238
1648464200000|2022-03-28 10:43:20|1185.8|1185.6|1185.6|1185.2|1186|1185.8|1185.6|1185.2|3359
1648464210000|2022-03-28 10:43:30|1185.4|1185.4|1185.4|1185|1185.4|1185.4|1185.4|1185|0
1648464220000|2022-03-28 10:43:40|1185|1184.8|1185.2|1185|1185.4|1185|1184.8|1184.4|9190
1648464230000|2022-03-28 10:43:50|1185.4|1185.2|1185.8|1185.2|1185.8|1185.2|1185.4|1185.2|860
1648464240000|2022-03-28 10:44:00|1185.6|1185.4|1186|1185.6|1186|1185.6|1185.4|1185|0
1648464250000|2022-03-28 10:44:10|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.4|0
1648464270000|2022-03-28 10:44:30|1186.2|1185.8|1186.6|1186.2|1186.8|1186.2|1186.2|1185.8|3289
1648464290000|2022-03-28 10:44:50|1186.4|1186|1185.8|1185.4|1186.4|1186|1185.8|1185.4|907
1648464310000|2022-03-28 10:45:10||1185.2||1185.6||1185.6||1185.2|2000
1648464320000|2022-03-28 10:45:20|1186|1185.8|1186.2|1186|1186.2|1186|1186|1185.6|1131
1648464330000|2022-03-28 10:45:30|1186|1185.8|1186.2|1185.6|1186.2|1185.8|1186|1185.6|721
1648464340000|2022-03-28 10:45:40|1186|1185.8|1185.6|1185.2|1186.2|1185.8|1185.4|1185|1822
1648464350000|2022-03-28 10:45:50|1185.4||1185.6||1185.6||1185.4||0
1648464360000|2022-03-28 10:46:00|1185.4|1185|1185.4|1185|1185.6|1185|1185.4|1185|300
1648464370000|2022-03-28 10:46:10|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1185|102
1648464390000|2022-03-28 10:46:30|1185.6|1185.2|1185.8|1185.2|1185.8|1185.2|1185.6|1185.2|0
1648464400000|2022-03-28 10:46:40|1185.6|1185|1186|1185.6|1186|1185.6|1185.4|1185|1119
1648464410000|2022-03-28 10:46:50|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|0
1648464420000|2022-03-28 10:47:00|1186|1185.2|1185.8|1185.4|1186|1185.4|1185.6|1185.2|0
1648464430000|2022-03-28 10:47:10|1185.6||1185.8||1185.8||1185.6||0
1648464450000|2022-03-28 10:47:30|1186|1185.6|1186.2|1185.8|1186.4|1185.8|1186|1185.6|263
1648464460000|2022-03-28 10:47:40|1186.4|1186|1186.4|1186|1186.6|1186|1186.4|1185.8|0
1648464470000|2022-03-28 10:47:50|1186.6|1186.2|1186.6|1186|1186.6|1186.2|1186.6|1186|0
1648464480000|2022-03-28 10:48:00||1186.2||1186||1186.2||1186|0
1648464490000|2022-03-28 10:48:10|1186.4|1186.2|1186.6|1186|1186.6|1186.2|1186.4|1186|2500
1648464500000|2022-03-28 10:48:20|1186.4|1185.8|1187|1186.6|1187|1186.6|1186.4|1185.8|7219
1648464510000|2022-03-28 10:48:30|1187.2|1186.8|1187.4|1187.2|1187.6|1187.2|1187|1186.6|248
1648464520000|2022-03-28 10:48:40|1187.6|1187|1187.8|1187.4|1187.8|1187.4|1187.6|1187|0
1648464530000|2022-03-28 10:48:50|1188|1187.6|1188.6|1188.2|1188.6|1188.2|1188|1187.6|3846
1648464540000|2022-03-28 10:49:00|||||||||497
1648464550000|2022-03-28 10:49:10|1188.4||1188.4||1188.4||1188.4||0
1648464560000|2022-03-28 10:49:20||1188||1188||1188||1188|3747
1648464570000|2022-03-28 10:49:30||1188.2||1188.2||1188.2||1188.2|0
1648464580000|2022-03-28 10:49:40||1188||1188.2||1188.2||1188|995
1648464590000|2022-03-28 10:49:50|1188.2|1188|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|4970
1648464600000|2022-03-28 10:50:00|1188.4|1188|1188.2|1188|1188.4|1188|1188.2|1188|2166
1648464610000|2022-03-28 10:50:10|1188|1187.8|1188.4|1188|1188.6|1188|1188|1187.4|1464
1648464630000|2022-03-28 10:50:30|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|2940
1648464640000|2022-03-28 10:50:40|1188.4|1188|1188.6|1188.4|1188.6|1188.4|1188.4|1188|0
1648464650000|2022-03-28 10:50:50|1188.8|1188.6|1189|1188.6|1189.4|1188.8|1188.8|1188.6|4046
1648464660000|2022-03-28 10:51:00|1188.8|1188.4|1189.2|1188.8|1189.2|1188.8|1188.8|1188.4|327
1648464680000|2022-03-28 10:51:20|1189.4|1189|1189.6|1189.4|1189.6|1189.4|1189.4|1189|4860
1648464690000|2022-03-28 10:51:30|1189.8|1189.6|1189.8|1189.4|1189.8|1189.6|1189.4|1189|41884
1648464700000|2022-03-28 10:51:40|1190|1189.6|1191.2|1190.8|1191.2|1191|1190|1189.6|155822
1648464710000|2022-03-28 10:51:50|1191.4|1191|1192|1191.4|1192|1191.6|1191|1190.8|17745
1648464720000|2022-03-28 10:52:00|1191.8|1191.6|1191.4|1190.8|1192|1191.8|1191|1190.6|9293
1648464730000|2022-03-28 10:52:10|1191.2|1190.6|1191.2|1190.8|1191.4|1190.8|1190.8|1190.6|10000
1648464740000|2022-03-28 10:52:20|1191|1190.6|1190.6|1190.2|1191|1190.6|1190.4|1189.8|9408
1648464750000|2022-03-28 10:52:30|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|390
1648464760000|2022-03-28 10:52:40|1190.6|1190.2|1190.2|1190|1190.6|1190.2|1190.2|1190|4837
1648464770000|2022-03-28 10:52:50|1190.4|1190.2|1191|1190.4|1191|1190.4|1190.4|1190|4209
1648464780000|2022-03-28 10:53:00|1190.8|1190.6|1191|1190.6|1191|1190.6|1190.6|1190.4|370
1648464790000|2022-03-28 10:53:10|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|3347
1648464810000|2022-03-28 10:53:30|1190.8|1190|1191.2|1190.6|1191.2|1190.6|1190.8|1190|1
1648464820000|2022-03-28 10:53:40|1191|1190.4|1190.4|1190|1191|1190.4|1190.2|1190|0
1648464850000|2022-03-28 10:54:10|1190.2|1189.8|1190.6|1190.4|1190.6|1190.4|1190.2|1189.8|631
1648464860000|2022-03-28 10:54:20|1190.4|1190.2|1189.4|1189|1190.6|1190.4|1189.4|1188.8|6607
1648464870000|2022-03-28 10:54:30|1189.2|1188.8|1189.6|1189.2|1189.6|1189.2|1189.2|1188.8|761
1648464880000|2022-03-28 10:54:40|1189.8|1189.4|1189.8|1189.2|1189.8|1189.6|1189.6|1189.2|390
1648464890000|2022-03-28 10:54:50|1189.6|1189.4|1189.8|1189.4|1189.8|1189.4|1189.6|1189.4|0
1648464900000|2022-03-28 10:55:00|1190|1189.6|1190|1189.4|1190.2|1189.6|1190|1189.4|371
1648464920000|2022-03-28 10:55:20|1189.8||1189.8||1189.8||1189.8||0
1648464930000|2022-03-28 10:55:30||1189.6||1189.4||1189.6||1189.4|168
1648464940000|2022-03-28 10:55:40|1190|1189.6|1190.6|1190.2|1190.6|1190.2|1190|1189.6|762
1648464950000|2022-03-28 10:55:50|1190.8|1190|1190.6|1190.2|1190.8|1190.2|1190.6|1190|0
1648464960000|2022-03-28 10:56:00|1190.8|1190.4|1190.8|1190.4|1191|1190.4|1190.6|1190.4|0
1648464970000|2022-03-28 10:56:10|1191||1190.8||1191||1190.8||0
1648464980000|2022-03-28 10:56:20|1191||1190.8||1191||1190.6||0
1648464990000|2022-03-28 10:56:30|1190.6|1190.2|1190|1189.6|1190.6|1190.2|1189.8|1189.2|3472
1648465000000|2022-03-28 10:56:40|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|0
1648465020000|2022-03-28 10:57:00|1190.4|1190|1190.6|1190.2|1190.8|1190.2|1190.4|1190|0
1648465030000|2022-03-28 10:57:10|1190.8||1190.6||1190.8||1190.6||0
1648465050000|2022-03-28 10:57:30||1190.4||1190.4||1190.4||1190.4|0
1648465060000|2022-03-28 10:57:40|1190.8|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.6|29
1648465100000|2022-03-28 10:58:20|1190.8|1190.8|1191.4|1191|1191.4|1191|1190.8|1190.8|2646
1648465110000|2022-03-28 10:58:30|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|292
1648465130000|2022-03-28 10:58:50|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191|2767
1648465140000|2022-03-28 10:59:00|1191.6||1191.8||1191.8||1191.6||0
1648465150000|2022-03-28 10:59:10|1191.6|1191.2|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|4205
1648465160000|2022-03-28 10:59:20||1191.6||1191.4||1191.6||1191.4|158
1648465180000|2022-03-28 10:59:40|1192|1191.6|1192|1191.6|1192|1191.6|1192|1191.6|1934
1648465190000|2022-03-28 10:59:50|1191.8|1191.8|1192|1191.6|1192|1191.8|1191.8|1191.6|1738
1648465340000|2022-03-28 11:02:20|1191.6|1191.2|1192.8|1192.4|1192.8|1192.4|1191.6|1191.2|28808
1648465350000|2022-03-28 11:02:30|1192.6|1192.2|1192.2|1191.8|1192.6|1192.2|1192|1191.6|5827
1648465360000|2022-03-28 11:02:40|1192.4|1192|1192.4|1192|1192.8|1192.6|1192.4|1191.8|3803
1648465370000|2022-03-28 11:02:50|1192.2||1192.4||1192.4||1192.2||0
1648465380000|2022-03-28 11:03:00|1192.6|1192.2|1192.4|1192|1192.8|1192.2|1192.4|1192|2000
1648465390000|2022-03-28 11:03:10|1192.6|1192.2|1192.6|1192.2|1192.8|1192.2|1192.6|1192.2|500
1648465410000|2022-03-28 11:03:30|1192.4|1192|1191.8|1191.4|1192.6|1192|1191.8|1191.2|8083
1648465420000|2022-03-28 11:03:40||1191.2||1191.2||1191.2||1191.2|0
1648465430000|2022-03-28 11:03:50|1192|1191.4|1193|1192.6|1193|1192.8|1192|1191.4|7229
1648465440000|2022-03-28 11:04:00|1193.2|1192.8|1192.8|1192.4|1193.4|1193|1192.8|1192.4|16337
1648465450000|2022-03-28 11:04:10|1193|1192.6|1193.4|1193|1193.4|1193|1192.8|1192.6|371
1648465460000|2022-03-28 11:04:20|1193.2|1193.2|1193.4|1193|1193.4|1193.2|1193.2|1193|5073
1648465480000|2022-03-28 11:04:40|1193.6|1193.2|1193.6|1193|1193.8|1193.4|1193.4|1193|0
1648465490000|2022-03-28 11:04:50|1193.4|1193.2|1193.8|1193.2|1193.8|1193.6|1193.4|1193.2|2326
1648465500000|2022-03-28 11:05:00|1193.6|1193|1193.2|1192.6|1193.6|1193|1193|1192.6|2518
1648465510000|2022-03-28 11:05:10|1193|1192.4|1192.8|1192.2|1193.2|1192.4|1192.6|1192.2|2121
1648465520000|2022-03-28 11:05:20|1192.6|1192|1192.4|1191.8|1192.6|1192|1192.2|1191.6|0
1648465530000|2022-03-28 11:05:30|1192.2|1191.6|1192.8|1192.2|1192.8|1192.2|1192.2|1191.6|3253
1648465540000|2022-03-28 11:05:40|1192.6|1192|1192.4|1192|1192.6|1192|1192.2|1192|1590
1648465550000|2022-03-28 11:05:50|1192|1191.8|1192.6|1192|1192.6|1192|1192|1191.6|9833
1648465560000|2022-03-28 11:06:00|1192.8|1192.2|1192.6|1192|1192.8|1192.4|1192.4|1192|890
1648465570000|2022-03-28 11:06:10|1192.4|1192.2|1192.8|1192.4|1192.8|1192.6|1192.4|1192|1133
1648465580000|2022-03-28 11:06:20|1192.6|1192.2|1192.6|1192|1192.8|1192.2|1192.4|1191.8|6
1648465590000|2022-03-28 11:06:30|1192.4|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192.2|167
1648465600000|2022-03-28 11:06:40|1192.8|1192|1192.8|1192.4|1192.8|1192.4|1192.4|1192|95
1648465620000|2022-03-28 11:07:00|1193|1192.6|1193.8|1193.2|1193.8|1193.2|1193|1192.6|3393
1648465630000|2022-03-28 11:07:10|1193.6|1193|1193|1192.6|1193.6|1193|1193|1192.6|0
1648465640000|2022-03-28 11:07:20|1192.8|1192.4|1193.2|1192.8|1193.2|1192.8|1192.8|1192.4|16
1648465650000|2022-03-28 11:07:30|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.6|1192|1269
1648465660000|2022-03-28 11:07:40|1192.6|1192.6|1192.8|1192.4|1193|1192.6|1192.6|1192.4|1151
1648465680000|2022-03-28 11:08:00|1193|1192.6|1192.8|1192.2|1193|1192.6|1192.4|1192|644
1648465690000|2022-03-28 11:08:10|1192.6|1192.4|1193|1192.4|1193|1192.6|1192.6|1192.2|0
1648465700000|2022-03-28 11:08:20|1192.8|1192.2|1192.6|1192|1193|1192.4|1192.6|1192|0
1648465710000|2022-03-28 11:08:30|1192.8|1192.2|1192.8|1192.4|1193|1192.6|1192.6|1192.2|3676
1648465720000|2022-03-28 11:08:40|1192.6|1192.2|1192.6|1192.2|1192.6|1192.4|1192.6|1192.2|0
1648465730000|2022-03-28 11:08:50|1192.4|1192|1193|1192.4|1193|1192.4|1192.4|1192|0
1648465740000|2022-03-28 11:09:00|1192.8|1192.6|1192.6|1192|1192.8|1192.6|1192.6|1192|1204
1648465750000|2022-03-28 11:09:10|1192.4|1192.2|1192.6|1192|1192.6|1192.2|1192.4|1192|0
1648465760000|2022-03-28 11:09:20|1192.4||1192.4||1192.6||1192.4||0
1648465770000|2022-03-28 11:09:30|1192.2|1192.2|1192|1191.6|1192.4|1192.2|1192|1191.6|3167
1648465780000|2022-03-28 11:09:40|1192.2|1191.8|1192.2|1191.8|1192.2|1192|1192.2|1191.8|0
1648465790000|2022-03-28 11:09:50|1192.4|1192|1192.2|1191.6|1192.6|1192.2|1192|1191.4|383
1648465800000|2022-03-28 11:10:00|1192.4|1191.8|1192.8|1192.6|1193|1192.6|1192.4|1191.8|167
1648465810000|2022-03-28 11:10:10|1192.6|1192.4|1192.4|1192|1192.8|1192.4|1192.4|1191.8|1105
1648465820000|2022-03-28 11:10:20|1192.6|1191.8|1193|1192.6|1193|1192.6|1192.2|1191.8|8522
1648465830000|2022-03-28 11:10:30|1193.2|1192.8|1193.6|1193|1193.6|1193.2|1193.2|1192.8|9471
1648465840000|2022-03-28 11:10:40|1193.4|1193.2|1193.6|1193.2|1193.6|1193.2|1193.4|1193|39
1648465860000|2022-03-28 11:11:00|1193.4|1193|1193.2|1193|1193.4|1193.2|1193.2|1192.8|7200
1648465870000|2022-03-28 11:11:10|1193|1192.8|1193.8|1193.4|1193.8|1193.4|1193|1192.8|6919
1648465890000|2022-03-28 11:11:30|1193.6|1193.6|1193.8|1193.4|1193.8|1193.6|1193.6|1193.4|1569
1648465900000|2022-03-28 11:11:40|1193.6|1193.2|1193.2|1192.8|1193.6|1193.4|1193.2|1192.8|1469
1648465910000|2022-03-28 11:11:50|1193|1192.6|1193.2|1192.8|1193.2|1192.8|1193|1192.4|2
1648465920000|2022-03-28 11:12:00|1193|1192.6|1193.2|1192.6|1193.4|1193|1193|1192.4|10160
1648465930000|2022-03-28 11:12:10|1193|1192.4|1192.8|1192.4|1193|1192.4|1192.6|1192.2|500
1648465940000|2022-03-28 11:12:20|1192.6||1192.6||1192.8||1192.6||0
1648465950000|2022-03-28 11:12:30|1192.8|1192.2|1192.4|1192|1192.8|1192.2|1192.4|1191.8|1285
1648465960000|2022-03-28 11:12:40|1192.6|1191.8|1193|1192.4|1193|1192.8|1192.2|1191.8|1360
1648465970000|2022-03-28 11:12:50|1192.8|1192.2|1193|1192.4|1193|1192.4|1192.2|1192|5000
1648465980000|2022-03-28 11:13:00||1192.6||1192.6||1192.6||1192.6|0
1648465990000|2022-03-28 11:13:10|1192.8|1192.4|1192.6|1192|1192.8|1192.4|1192.2|1191.6|1373
1648466000000|2022-03-28 11:13:20|1192.8|1192.2|1192.8|1192.2|1192.8|1192.4|1192.4|1192|4963
1648466010000|2022-03-28 11:13:30|1193|1192.4|1193|1192.6|1193.2|1192.8|1193|1192.4|1178
1648466020000|2022-03-28 11:13:40|1193.2|1192.8|1193.6|1193.2|1193.6|1193.2|1193.2|1192.8|521
1648466030000|2022-03-28 11:13:50|1193.4|1193|1193.4|1193|1193.6|1193.2|1193.4|1192.8|712
1648466040000|2022-03-28 11:14:00|1193.6|1193.2|1193.6|1193|1193.8|1193.2|1193.6|1193|0
1648466070000|2022-03-28 11:14:30|1193.4|1192.8|1193.4|1192.8|1193.4|1193|1193.2|1192.8|0
1648466080000|2022-03-28 11:14:40|1193.6|1193|1193.6|1193|1193.6|1193|1193.6|1193|0
1648466090000|2022-03-28 11:14:50|1193.8|1193.2|1193.4|1193|1193.8|1193.2|1193.2|1193|0
1648466100000|2022-03-28 11:15:00|1193.2|1192.8|1193|1192.4|1193.2|1192.8|1192.8|1192.4|167
1648466110000|2022-03-28 11:15:10||1192.6||1192.4||1192.6||1192.4|0
1648466120000|2022-03-28 11:15:20|1192.8||1192.8||1192.8||1192.8||0
1648466130000|2022-03-28 11:15:30|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.2|1191.8|3008
1648466140000|2022-03-28 11:15:40|1192.6|1192.2|1193.2|1192.8|1193.2|1192.8|1192.6|1192.2|0
1648466150000|2022-03-28 11:15:50|1193|1192.6|1193|1192.4|1193.2|1192.8|1192.8|1192.4|1084
1648466160000|2022-03-28 11:16:00|1193.2|1192.6|1193|1192.6|1193.2|1192.6|1193|1192.6|0
1648466170000|2022-03-28 11:16:10|1192.8||1193||1193||1192.8||0
1648466180000|2022-03-28 11:16:20|1193.2|1192.8|1193.2|1192.6|1193.2|1192.8|1193|1192.6|300
1648466190000|2022-03-28 11:16:30|1193|1192.8|1193|1192.4|1193|1192.8|1192.6|1192.4|167
1648466200000|2022-03-28 11:16:40|1192.8|1192.6|1193|1192.4|1193|1192.6|1192.8|1192.4|2000
1648466210000|2022-03-28 11:16:50|1192.8|1192.6|1193.2|1192.6|1193.2|1192.8|1192.8|1192.4|739
1648466220000|2022-03-28 11:17:00|1193|1192.8|1193|1192.4|1193|1192.8|1192.8|1192.4|0
1648466230000|2022-03-28 11:17:10|1192.8|1192.2|1192.4|1192|1192.8|1192.2|1192.4|1192|457
1648466250000|2022-03-28 11:17:30|1192.6|1192.2|1192.2|1192|1192.8|1192.4|1192.2|1192|2389
1648466260000|2022-03-28 11:17:40|1192|1191.8|1192|1191.6|1192.2|1191.8|1191.8|1191.2|668
1648466270000|2022-03-28 11:17:50|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192.2|1191.6|0
1648466280000|2022-03-28 11:18:00|1192.4|1192|1192|1191.6|1192.4|1192|1192|1191.6|0
1648466290000|2022-03-28 11:18:10|1192.2|1191.8|1192.2|1191.6|1192.2|1191.8|1192.2|1191.6|0
1648466300000|2022-03-28 11:18:20|1192.4|1191.8|1192.2|1191.6|1192.4|1192|1192.2|1191.6|0
1648466330000|2022-03-28 11:18:50|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|0
1648466340000|2022-03-28 11:19:00|1192.6|1192|1192.6|1192.2|1192.6|1192.2|1192.4|1192|1
1648466350000|2022-03-28 11:19:10|1192.8|1192.4|1193.2|1192.8|1193.2|1192.8|1192.6|1192.4|2261
1648466360000|2022-03-28 11:19:20|1193.4|1193|1193.2|1192.8|1193.4|1193|1193.2|1192.8|0
1648466370000|2022-03-28 11:19:30|1193.4|1193|1193.4|1193|1193.4|1193|1193|1192.8|0
1648466380000|2022-03-28 11:19:40|1193.6|1193.2|1193.6|1193.2|1193.8|1193.4|1193.4|1193|6127
1648466390000|2022-03-28 11:19:50|1193.4|1193|1193.4|1193|1193.4|1193|1193.2|1192.8|184
1648466400000|2022-03-28 11:20:00|1193.2|1192.8|1193.4|1192.8|1193.4|1192.8|1192.8|1192.4|1251
1648466410000|2022-03-28 11:20:10|1193.2|1193|1194|1193.4|1194|1193.4|1193.2|1192.8|0
1648466420000|2022-03-28 11:20:20|1193.8|1193.2|1194|1193.8|1194|1193.8|1193.4|1192.8|11847
1648466430000|2022-03-28 11:20:30|1194.2|1194|1194.4|1194|1194.6|1194|1194.2|1193.8|4250
1648466440000|2022-03-28 11:20:40|1194.2|1193.8|1194|1193.6|1194.2|1193.8|1193.6|1193.2|1789
1648466450000|2022-03-28 11:20:50|1193.8|1193.4|1194|1193.6|1194|1193.6|1193.8|1193.2|455
1648466460000|2022-03-28 11:21:00|1193.8|1193.8|1193.8|1193.4|1193.8|1193.8|1193.8|1193.4|185
1648466470000|2022-03-28 11:21:10|1194|1193.6|1194.2|1193.6|1194.4|1194|1194|1193.6|743
1648466480000|2022-03-28 11:21:20|1194|1193.8|1194.2|1194|1194.4|1194.2|1194|1193.8|4400
1648466490000|2022-03-28 11:21:30|1194|1193.8|1194.2|1193.8|1194.2|1194|1194|1193.8|382
1648466500000|2022-03-28 11:21:40|1194.4|1194|1194.4|1194|1194.6|1194.4|1194.2|1193.8|6602
1648466510000|2022-03-28 11:21:50|1194.2|1193.8|1194|1193.6|1194.2|1193.8|1193.8|1193.4|736
1648466520000|2022-03-28 11:22:00|1194.2|1193.4|1193.8|1193.4|1194.2|1193.4|1193.8|1193.4|356
1648466530000|2022-03-28 11:22:10|1193.6|1193.2|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|0
1648466540000|2022-03-28 11:22:20|1194||1194||1194||1194||65
1648466550000|2022-03-28 11:22:30|1193.8||1193.8||1193.8||1193.8||0
1648466560000|2022-03-28 11:22:40|1193.6|1193.2|1193.4|1192.8|1193.6|1193.2|1193.2|1192.8|4472
1648466570000|2022-03-28 11:22:50|1193.2|1193|1193.4|1193|1193.6|1193|1193.2|1193|0
1648466580000|2022-03-28 11:23:00|1193.6|1193.2|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|1500
1648466590000|2022-03-28 11:23:10|1193.6|1193.2|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|56
1648466600000|2022-03-28 11:23:20|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|0
1648466610000|2022-03-28 11:23:30|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|500
1648466630000|2022-03-28 11:23:50|1193.6|1193.2|1193.6|1193.2|1193.8|1193.6|1193.4|1193.2|9780
1648466650000|2022-03-28 11:24:10|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|0
1648466660000|2022-03-28 11:24:20|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.4|1193|1519
1648466670000|2022-03-28 11:24:30|1193.4|1193|1193.2|1192.6|1193.8|1193.2|1193|1192.6|168
1648466680000|2022-03-28 11:24:40|1193|1192.8|1193.2|1192.8|1193.2|1192.8|1193|1192.6|0
1648466690000|2022-03-28 11:24:50|1193|1192.6|1193.2|1192.8|1193.4|1193|1193|1192.6|2817
1648466700000|2022-03-28 11:25:00|1193.4||1193.2||1193.4||1193.2||60
1648466710000|2022-03-28 11:25:10|1193|1192.6|1193|1192.6|1193|1192.6|1192.8|1192.6|0
1648466720000|2022-03-28 11:25:20|1192.8|1192.4|1193.2|1192.8|1193.2|1192.8|1192.6|1192.2|4128
1648466740000|2022-03-28 11:25:40|1193.4|1193|1193.2|1192.8|1193.6|1193.2|1193|1192.8|1226
1648466750000|2022-03-28 11:25:50|1193.4|1193|1193.6|1193|1193.6|1193|1193.4|1193|485
1648466760000|2022-03-28 11:26:00||1193.2||1193.2||1193.2||1193.2|0
1648466770000|2022-03-28 11:26:10|1193.8|1193.4|1194.2|1194|1194.6|1194.2|1193.8|1193.2|12834
1648466780000|2022-03-28 11:26:20|1194.4|1194.2|1194.6|1194.2|1194.6|1194.2|1194.4|1194.2|0
1648466790000|2022-03-28 11:26:30|1194.4|1194|1194.6|1194|1194.6|1194.2|1194|1193.8|553
1648466800000|2022-03-28 11:26:40|1194.4|1194.2|1194.6|1194.2|1194.8|1194.2|1194.4|1194.2|0
1648466810000|2022-03-28 11:26:50|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1
1648466870000|2022-03-28 11:27:50|1194.6|1194.2|1194.8|1194.2|1194.8|1194.2|1194.4|1194.2|1287
1648466880000|2022-03-28 11:28:00|1194.6|1194.4|1194.8|1194.4|1194.8|1194.4|1194.6|1194.4|470
1648466910000|2022-03-28 11:28:30|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.4|1194|1128
1648466920000|2022-03-28 11:28:40|1194.8|1194|1194.2|1193.8|1194.8|1194|1194.2|1193.8|1200
1648466930000|2022-03-28 11:28:50|1194.4|1194|1194.4|1194|1194.4|1194|1194.4|1194|436
1648466940000|2022-03-28 11:29:00|1194.6||1194.4||1194.6||1194.4||0
1648466950000|2022-03-28 11:29:10|1194.2||1194.4||1194.6||1194.2||167
1648466970000|2022-03-28 11:29:30|1194.2||1194.2||1194.4||1194.2||0
1648466980000|2022-03-28 11:29:40|1194.4|1193.8|1194.2|1193.8|1194.4|1193.8|1194|1193.8|500
1648466990000|2022-03-28 11:29:50|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.4|1193|7785
1648467000000|2022-03-28 11:30:00|1194|1193.6|1194|1193.8|1194|1193.8|1193.8|1193.4|830
1648467010000|2022-03-28 11:30:10|1194.2|1194|1194.6|1194.2|1194.6|1194.2|1194.2|1194|3905
1648467020000|2022-03-28 11:30:20|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|971
1648467030000|2022-03-28 11:30:30|1195|1194.6|1195|1194.6|1195|1194.6|1195|1194.4|2910
1648467040000|2022-03-28 11:30:40|||||||||2
1648467050000|2022-03-28 11:30:50|1194.8|1194.4|1194.8|1194.6|1194.8|1194.6|1194.8|1194.4|740
1648467060000|2022-03-28 11:31:00|1195||1194.8||1195||1194.8||0
1648467070000|2022-03-28 11:31:10|1195|1194.8|1195.8|1195.4|1195.8|1195.4|1195|1194.8|20085
1648467080000|2022-03-28 11:31:20|1195.6|1195.2|1195|1194.8|1196.2|1195.6|1195|1194.6|20233
1648467090000|2022-03-28 11:31:30|1195.2|1195|1195.8|1195.2|1196|1195.6|1195.2|1195|6819
1648467100000|2022-03-28 11:31:40|1196|1195.4|1196|1195.6|1196|1195.6|1195.8|1195.4|0
1648467110000|2022-03-28 11:31:50|1196.2|1195.8|1196.4|1196.2|1196.6|1196.2|1196.2|1195.8|1972
1648467120000|2022-03-28 11:32:00|1196.2|1196|1196.2|1196|1196.4|1196|1196.2|1195.8|2433
1648467130000|2022-03-28 11:32:10|1196.4|1195.8|1196.6|1196.2|1196.6|1196.2|1196.2|1195.8|9323
1648467140000|2022-03-28 11:32:20|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|0
1648467150000|2022-03-28 11:32:30|1196.6|1196.2|1196.8|1196.4|1196.8|1196.4|1196.4|1196.2|1179
1648467160000|2022-03-28 11:32:40||1196.6||1196.6||1196.6||1196.4|592
1648467170000|2022-03-28 11:32:50|1197|1196.4|1196|1195.8|1197|1196.4|1196|1195.6|2567
1648467180000|2022-03-28 11:33:00|1195.8|1195.6|1195.8|1195.2|1196|1195.6|1195.6|1195|4632
1648467190000|2022-03-28 11:33:10|1195.6|1195.4|1195.6|1195.2|1195.8|1195.4|1195.6|1195.2|4220
1648467200000|2022-03-28 11:33:20|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.4|1195|500
1648467210000|2022-03-28 11:33:30||1195.4||1195.2||1195.4||1195.2|217
1648467230000|2022-03-28 11:33:50|1195.4|1195|1195.4|1195|1195.4|1195|1195.4|1195|0
1648467240000|2022-03-28 11:34:00|1195.2|1194.8|1195.2|1194.8|1195.2|1195|1195.2|1194.8|429
1648467250000|2022-03-28 11:34:10|1195|1194.6|1194.6|1194.4|1195|1194.6|1194.6|1194.4|3220
1648467270000|2022-03-28 11:34:30|1194.4|1194.2|1195|1194.6|1195.2|1194.6|1194.4|1194|26103
1648467280000|2022-03-28 11:34:40|1194.8|1194.8|1195.2|1194.8|1195.4|1195|1194.8|1194.6|3282
1648467290000|2022-03-28 11:34:50|1195|1194.6|1195.4|1195|1195.4|1195|1194.8|1194.4|451
1648467300000|2022-03-28 11:35:00|1195.6||1195.6||1195.6||1195.6||0
1648467320000|2022-03-28 11:35:20|1195.8|1195.2|1195.4|1195|1195.8|1195.4|1195.2|1194.6|2733
1648467330000|2022-03-28 11:35:30|1195.2|1194.8|1194.2|1193.8|1195.6|1195.2|1194.2|1193.6|7046
1648467340000|2022-03-28 11:35:40|1194|1193.6|1193.6|1193.2|1194.2|1193.6|1193.4|1193|2234
1648467350000|2022-03-28 11:35:50|1193.8|1193.4|1194|1193.4|1194|1193.6|1193.8|1193.4|4628
1648467360000|2022-03-28 11:36:00|1194.2|1193.6|1194.2|1193.8|1194.6|1194|1194.2|1193.6|501
1648467370000|2022-03-28 11:36:10|1194|1193.6|1194|1193.4|1194.2|1193.6|1193.8|1193.4|2696
1648467380000|2022-03-28 11:36:20|1193.8|1193.2|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|0
1648467390000|2022-03-28 11:36:30|1193.8|1193.4|1194.6|1194.2|1194.6|1194.2|1193.8|1193.2|3836
1648467400000|2022-03-28 11:36:40|1194.4|1194.4|1194.4|1194|1194.6|1194.4|1194.4|1194|417
1648467410000|2022-03-28 11:36:50|1194.2|1194.2|1194.4|1194|1194.4|1194.2|1194.2|1193.8|3072
1648467420000|2022-03-28 11:37:00|1194.2|1193.8|1194.2|1193.6|1194.4|1194|1194.2|1193.6|1386
1648467430000|2022-03-28 11:37:10|1194.4|1193.8|1194.8|1194.2|1194.8|1194.4|1194.4|1193.8|925
1648467440000|2022-03-28 11:37:20||1194.4||1194.4||1194.4||1194.4|0
1648467450000|2022-03-28 11:37:30|1195|1194.6|1195.2|1194.8|1195.2|1194.8|1195|1194.6|116
1648467460000|2022-03-28 11:37:40|1195|1194.6|1194.8|1194.6|1195|1194.6|1194.8|1194.4|650
1648467470000|2022-03-28 11:37:50|1195|1194.4|1195.2|1194.8|1195.2|1194.8|1194.8|1194.4|401
1648467480000|2022-03-28 11:38:00|1195|1194.6|1194.8|1194.4|1195|1194.8|1194.4|1194|3010
1648467490000|2022-03-28 11:38:10|1194.6|1194.2|1194.6|1194.4|1194.8|1194.4|1194.6|1194.2|168
1648467500000|2022-03-28 11:38:20|1194.8||1194.6||1194.8||1194.6||304
1648467510000|2022-03-28 11:38:30|1194.8|1194.6|1194.8|1194.4|1195|1194.6|1194.8|1194.4|3001
1648467520000|2022-03-28 11:38:40|1195|1194.6|1195|1194.6|1195|1194.6|1194.8|1194.4|500
1648467530000|2022-03-28 11:38:50||1194.8||1194.6||1194.8||1194.6|2000
1648467540000|2022-03-28 11:39:00|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|371
1648467550000|2022-03-28 11:39:10|1194.8|1194.4|1195|1194.6|1195|1194.8|1194.8|1194.4|2540
1648467560000|2022-03-28 11:39:20||1194.8||1194.6||1194.8||1194.6|4006
1648467570000|2022-03-28 11:39:30||1194.8||1194.8||1194.8||1194.8|9000
1648467580000|2022-03-28 11:39:40||1194.6||1194.8||1194.8||1194.6|1578
1648467590000|2022-03-28 11:39:50|1194.8|1194.6|1194.6|1194.2|1195|1194.8|1194.6|1194.2|14169
1648467600000|2022-03-28 11:40:00|1194.4||1194.4||1194.4||1194.4||0
1648467610000|2022-03-28 11:40:10|1194.2|1194|1193.8|1193.4|1194.2|1194|1193.8|1193.4|17460
1648467620000|2022-03-28 11:40:20|1193.6|1193.6|1194.4|1194|1194.4|1194|1193.6|1193.6|1561
1648467630000|2022-03-28 11:40:30|1194.6||1194.4||1194.6||1194.4||0
1648467640000|2022-03-28 11:40:40|1194.6|1194.2|1194.8|1194.2|1194.8|1194.4|1194.6|1194.2|7500
1648467650000|2022-03-28 11:40:50|1194.6|1194|1194|1193.6|1194.6|1194|1194|1193.6|1378
1648467660000|2022-03-28 11:41:00|1194.2|1193.8|1194.4|1194|1194.4|1194|1194|1193.8|0
1648467670000|2022-03-28 11:41:10|1194.6|1194.2|1194.6|1194.4|1194.8|1194.6|1194.4|1194|12028
1648467680000|2022-03-28 11:41:20|1194.4|1194.2|1194.6|1194.2|1194.8|1194.4|1194.4|1194.2|709
1648467690000|2022-03-28 11:41:30|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|446
1648467700000|2022-03-28 11:41:40|1195.2|1194.8|1195.4|1195.2|1195.6|1195.2|1195.2|1194.8|7395
1648467710000|2022-03-28 11:41:50|1195.2|1195|1195.2|1195|1195.4|1195.2|1195.2|1195|521
1648467720000|2022-03-28 11:42:00|1195|1194.8|1195|1194.6|1195.2|1195|1194.8|1194.6|2989
1648467730000|2022-03-28 11:42:10|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.6|1194.2|458
1648467740000|2022-03-28 11:42:20|1194.8|1194.4|1194.6|1194.2|1195|1194.6|1194.6|1194.2|104
1648467760000|2022-03-28 11:42:40|1194.8|1194.4|1195.2|1194.8|1195.2|1194.8|1194.8|1194.4|1540
1648467770000|2022-03-28 11:42:50|1195||1195.2||1195.2||1195||0
1648467780000|2022-03-28 11:43:00|1195|1194.6|1194.4|1193.8|1195|1194.8|1194.2|1193.6|1873
1648467790000|2022-03-28 11:43:10|1194.2|1193.6|1194|1193.4|1194.2|1193.6|1193.8|1193.4|615
1648467800000|2022-03-28 11:43:20||1193.6||1193.6||1193.6||1193.6|0
1648467820000|2022-03-28 11:43:40||1193.8||1193.6||1193.8||1193.6|150
1648467830000|2022-03-28 11:43:50|1194.2|1193.8|1194.8|1194.4|1194.8|1194.4|1194.2|1193.6|457
1648467840000|2022-03-28 11:44:00|1195|1194.2|1194.8|1194.2|1195|1194.4|1194.8|1194.2|1500
1648467850000|2022-03-28 11:44:10||1194.4||1194.4||1194.4||1194.4|0
1648467860000|2022-03-28 11:44:20|1195|1194.6|1195.6|1195|1195.6|1195|1195|1194.6|0
1648467870000|2022-03-28 11:44:30|1195.4|1194.8|1195.2|1194.8|1195.4|1194.8|1195.2|1194.8|0
1648467890000|2022-03-28 11:44:50|1195|1195|1195.6|1195.2|1195.6|1195.2|1195|1195|446
1648467900000|2022-03-28 11:45:00|1195.4|1195|1195.2|1194.8|1195.4|1195|1195.2|1194.8|0
1648467910000|2022-03-28 11:45:10|1195||1195||1195||1195||0
1648467920000|2022-03-28 11:45:20|1195.2|1195|1195|1194.6|1195.4|1195|1194.8|1194.4|1358
1648467930000|2022-03-28 11:45:30|1194.8||1195||1195||1194.8||690
1648467940000|2022-03-28 11:45:40||1194.8||1194.6||1194.8||1194.6|0
1648467950000|2022-03-28 11:45:50|1194.8|1194.2|1195|1194.6|1195|1194.6|1194.6|1194.2|1330
1648467980000|2022-03-28 11:46:20|1194.8|1194.8|1194.6|1194.2|1194.8|1194.8|1194.6|1194.2|2883
1648467990000|2022-03-28 11:46:30|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|0
1648468000000|2022-03-28 11:46:40|1195.2|1194.8|1195.4|1195.2|1195.4|1195.2|1195.2|1194.8|915
1648468010000|2022-03-28 11:46:50|1195.2|1195|1195.6|1195.4|1196|1195.6|1195.2|1194.8|8581
1648468020000|2022-03-28 11:47:00|1195.8|1195.6|1196|1195.4|1196|1195.6|1195.8|1195.4|500
1648468030000|2022-03-28 11:47:10|1196.2|1195.6|1196.2|1195.8|1196.4|1196|1196.2|1195.6|2999
1648468040000|2022-03-28 11:47:20|1196|1195.6|1195.6|1195.2|1196|1195.8|1195.6|1195.2|903
1648468050000|2022-03-28 11:47:30|1195.8|1195.4|1196.2|1195.8|1196.2|1195.8|1195.8|1195.4|500
1648468060000|2022-03-28 11:47:40|1196.4|1196|1196.2|1196|1196.4|1196|1196.2|1196|0
1648468080000|2022-03-28 11:48:00|1196|1195.8|1196.2|1195.8|1196.2|1195.8|1196|1195.6|750
1648468100000|2022-03-28 11:48:20||1196||1196||1196||1196|0
1648468110000|2022-03-28 11:48:30||1195.8||1195.8||1196||1195.8|0
1648468120000|2022-03-28 11:48:40|1195.8|1195.6|1196.2|1195.8|1196.2|1195.8|1195.6|1195.2|13169
1648468130000|2022-03-28 11:48:50|1196|1195.6|1196|1195.4|1196|1195.8|1195.8|1195.2|3485
1648468140000|2022-03-28 11:49:00|1195.8|1195.6|1196|1195.6|1196|1195.6|1195.8|1195.4|0
1648468150000|2022-03-28 11:49:10|1196.2|1195.8|1196.4|1196|1196.4|1196|1196.2|1195.8|255
1648468160000|2022-03-28 11:49:20|1196.2|1195.8|1196.4|1196|1196.4|1196.2|1196.2|1195.8|780
1648468170000|2022-03-28 11:49:30|1196.6|1196.2|1196.6|1196.4|1196.8|1196.4|1196.6|1196.2|440
1648468180000|2022-03-28 11:49:40|1196.8||1196.8||1196.8||1196.8||1
1648468190000|2022-03-28 11:49:50||1196.6||1196.4||1196.6||1196.4|0
1648468200000|2022-03-28 11:50:00|1196.4|1196.6|1197|1196.6|1197|1196.8|1196.4|1196.2|11501
1648468210000|2022-03-28 11:50:10|1197.2|1196.8|1197.2|1196.8|1197.4|1196.8|1197.2|1196.8|3106
1648468220000|2022-03-28 11:50:20|1197|1196.6|1196.8|1196.6|1197|1196.6|1196.6|1196.2|1611
1648468230000|2022-03-28 11:50:30|1196.6|1196.4|1196.4|1196|1196.6|1196.4|1196.2|1195.8|1595
1648468240000|2022-03-28 11:50:40|1196.6|1196.2|1196.4|1195.8|1196.6|1196.2|1196.2|1195.8|884
1648468250000|2022-03-28 11:50:50|1196.2||1196.2||1196.2||1196.2||0
1648468260000|2022-03-28 11:51:00|1196|1195.6|1196.6|1196.2|1196.6|1196.2|1196|1195.4|2
1648468270000|2022-03-28 11:51:10|1196.4|1196|1196.4|1195.8|1196.4|1196|1196.2|1195.8|0
1648468280000|2022-03-28 11:51:20|1196.2||1196.2||1196.2||1196.2||0
1648468300000|2022-03-28 11:51:40|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|0
1648468310000|2022-03-28 11:51:50|1196.4|1196|1196.4|1196|1196.4|1196|1196.4|1196|179
1648468320000|2022-03-28 11:52:00|1196.2||1196.2||1196.2||1196.2||0
1648468330000|2022-03-28 11:52:10|1196|1195.8|1196.4|1196|1196.6|1196.2|1196|1195.4|873
1648468340000|2022-03-28 11:52:20||1196.2||1196||1196.2||1196|0
1648468370000|2022-03-28 11:52:50||1196.2||1196||1196.2||1196|0
1648468380000|2022-03-28 11:53:00|1196.6|1196.2|1196.4|1196.2|1196.8|1196.4|1196.4|1196.2|314
1648468390000|2022-03-28 11:53:10||1196||1196||1196||1196|804
1648468400000|2022-03-28 11:53:20|1196.2|1195.8|1196.4|1196.2|1196.4|1196.2|1196.2|1195.8|1885
1648468410000|2022-03-28 11:53:30|1196.2|1196|1196.2|1195.8|1196.4|1196.2|1196.2|1195.8|4254
1648468430000|2022-03-28 11:53:50|1196.4|1196|1196.4|1196|1196.4|1196|1196.4|1196|0
1648468440000|2022-03-28 11:54:00|1196.6|1196.2|1196.2|1196|1196.6|1196.2|1196.2|1196|530
1648468460000|2022-03-28 11:54:20|1196|1195.8|1196.4|1196|1196.4|1196|1196|1195.8|1363
1648468470000|2022-03-28 11:54:30|1196.2||1196.4||1196.4||1196.2||680
1648468480000|2022-03-28 11:54:40|1196.2|1195.8|1196|1195.8|1196.2|1195.8|1196|1195.8|1395
1648468490000|2022-03-28 11:54:50|1195.8|1195.6|1196|1195.6|1196|1195.6|1195.8|1195.4|302
1648468500000|2022-03-28 11:55:00|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.2|1195|1581
1648468510000|2022-03-28 11:55:10|1195.8||1195.6||1195.8||1195.6||0
1648468530000|2022-03-28 11:55:30|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.4|1195|726
1648468540000|2022-03-28 11:55:40|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.6|1195.2|615
1648468550000|2022-03-28 11:55:50|1196|1195.6|1195.8|1195.6|1196|1195.6|1195.8|1195.4|481
1648468560000|2022-03-28 11:56:00|1195.6|1195.4|1195.8|1195.4|1195.8|1195.6|1195.6|1195.2|325
1648468570000|2022-03-28 11:56:10|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|637
1648468590000|2022-03-28 11:56:30|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.4|1195.8|1356
1648468600000|2022-03-28 11:56:40|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.8|1196.4|0
1648468610000|2022-03-28 11:56:50|1197.2||1197||1197.2||1197||237
1648468620000|2022-03-28 11:57:00|||||||||2
1648468630000|2022-03-28 11:57:10|1197.2|1196.8|1196.8|1196.4|1197.2|1196.8|1196.8|1196.4|1691
1648468640000|2022-03-28 11:57:20||1196.2||1196.4||1196.4||1196.2|0
1648468650000|2022-03-28 11:57:30|1197|1196.6|1197|1196.6|1197.2|1196.6|1197|1196.6|940
1648468660000|2022-03-28 11:57:40||1196.8||1196.6||1196.8||1196.6|0
1648468680000|2022-03-28 11:58:00|1196.8||1197||1197||1196.8||1500
1648468690000|2022-03-28 11:58:10|1196.8|1196|1196.8|1196.6|1197|1196.6|1196.6|1196|22844
1648468700000|2022-03-28 11:58:20|1197|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.8|1632
1648468710000|2022-03-28 11:58:30|1197|1196.6|1196.6|1196.2|1197|1196.8|1196.4|1195.8|7341
1648468720000|2022-03-28 11:58:40|||||||||240
1648468730000|2022-03-28 11:58:50|1196.8|1196.4|1196.8|1196.2|1196.8|1196.4|1196.6|1196.2|1271
1648468740000|2022-03-28 11:59:00||1196.4||1196.4||1196.4||1196.2|0
1648468790000|2022-03-28 11:59:50|1196.6||1196.8||1196.8||1196.6||0
1648468800000|2022-03-28 12:00:00||1196.6||1196.4||1196.6||1196.4|0
1648468810000|2022-03-28 12:00:10|1196.6|1196.2|1195.8|1195.6|1196.6|1196.2|1195.8|1195.6|3158
1648468820000|2022-03-28 12:00:20|1196|1195.4|1196.2|1195.8|1196.2|1195.8|1196|1195.4|0
1648468830000|2022-03-28 12:00:30|1196.4|1196|1197|1196.6|1197|1196.6|1196.4|1196|1314
1648468850000|2022-03-28 12:00:50|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.2|945
1648468860000|2022-03-28 12:01:00|1196.6|1196.2|1196.2|1195.6|1196.6|1196.2|1196|1195.6|370
1648468870000|2022-03-28 12:01:10|1196|1195.8|1196.6|1196|1196.6|1196|1196|1195.4|0
1648468880000|2022-03-28 12:01:20|1196.4|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196|1128
1648468890000|2022-03-28 12:01:30|1196.4|1196|1196.4|1196|1196.4|1196|1196.2|1195.8|4228
1648468920000|2022-03-28 12:02:00|1196.2|1195.8|1195.6|1195.2|1196.2|1195.8|1195.6|1195.2|5444
1648468930000|2022-03-28 12:02:10|1195.8|1195.4|1195.8|1195.2|1195.8|1195.4|1195.8|1195.2|0
1648468940000|2022-03-28 12:02:20|1195.6|1195|1194.8|1194.4|1195.8|1195|1194.8|1194.4|16282
1648468950000|2022-03-28 12:02:30|1195|1194.6|1195|1194.6|1195|1194.8|1194.8|1194.6|0
1648468960000|2022-03-28 12:02:40|1194.8||1195||1195.2||1194.8||0
1648468970000|2022-03-28 12:02:50|1194.8||1195||1195||1194.8||0
1648468980000|2022-03-28 12:03:00|1194.8|1194.8|1195.2|1195|1195.4|1195|1194.8|1194.8|7036
1648468990000|2022-03-28 12:03:10|1195.4|1195.2|1195.6|1195.4|1195.8|1195.4|1195.4|1195.2|2936
1648469000000|2022-03-28 12:03:20|1195.8||1195.8||1196||1195.6||0
1648469030000|2022-03-28 12:03:50|1195.6|1195.2|1195.2|1194.6|1195.6|1195.2|1194.8|1194.4|2238
1648469040000|2022-03-28 12:04:00|1195|1194.8|1194.8|1194.2|1195|1194.8|1194.6|1194|1206
1648469050000|2022-03-28 12:04:10||1194.4||1194.2||1194.4||1194.2|150
1648469070000|2022-03-28 12:04:30|1194.6|1194|1194.4|1193.8|1194.8|1194.2|1194.2|1193.8|0
1648469080000|2022-03-28 12:04:40|1194.2|1193.6|1194.4|1194|1194.4|1194|1194|1193.6|0
1648469090000|2022-03-28 12:04:50||1194.2||1194||1194.2||1193.8|551
1648469100000|2022-03-28 12:05:00|1194.2|1193.8|1194.2|1193.6|1194.4|1193.8|1194|1193.4|1191
1648469110000|2022-03-28 12:05:10|1194|1193.8|1194.4|1194|1194.4|1194|1194|1193.6|2299
1648469140000|2022-03-28 12:05:40|1194.6|1194.2|1194.6|1194|1194.6|1194.2|1194.4|1194|999
1648469150000|2022-03-28 12:05:50|1194.4|1194.2|1194.6|1194.4|1194.8|1194.4|1194|1193.8|20000
1648469160000|2022-03-28 12:06:00|1194.8|1194.2|1194.6|1194.2|1194.8|1194.2|1194.4|1194|2905
1648469170000|2022-03-28 12:06:10|1194.4|1194|1194.2|1193.8|1194.4|1194|1194.2|1193.6|1140
1648469180000|2022-03-28 12:06:20|1194.4|1194|1194.2|1193.6|1194.6|1194.2|1194.2|1193.6|0
1648469190000|2022-03-28 12:06:30|1194|1193.4|1194.2|1193.6|1194.2|1193.8|1194|1193.4|167
1648469200000|2022-03-28 12:06:40|1194|1193.4|1194|1193.4|1194.2|1193.6|1193.6|1193.2|1391
1648469210000|2022-03-28 12:06:50|1193.8|1193.2|1193.8|1193.4|1193.8|1193.4|1193.8|1193.2|0
1648469220000|2022-03-28 12:07:00|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.6|1193|0
1648469230000|2022-03-28 12:07:10|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|0
1648469240000|2022-03-28 12:07:20|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.8|1193.4|171
1648469250000|2022-03-28 12:07:30|1193.6|1193.2|1193.8|1193.2|1194|1193.4|1193.6|1193.2|483
1648469260000|2022-03-28 12:07:40|1193.6|1193.4|1194|1193.4|1194|1193.4|1193.6|1193.4|19
1648469270000|2022-03-28 12:07:50|1193.8|1193.2|1193.6|1193.2|1193.8|1193.2|1193.6|1193.2|0
1648469280000|2022-03-28 12:08:00|||||||||1000
1648469290000|2022-03-28 12:08:10|1193.4|1193|1193.4|1193|1193.4|1193.2|1193.2|1192.6|0
1648469300000|2022-03-28 12:08:20|1193.2|1192.8|1193.2|1192.8|1193.4|1192.8|1193.2|1192.8|0
1648469320000|2022-03-28 12:08:40|1193.4|1193|1193|1192.8|1193.4|1193|1193|1192.8|370
1648469330000|2022-03-28 12:08:50|1193.2|1192.6|1193.2|1192.8|1193.2|1192.8|1193|1192.6|1170
1648469340000|2022-03-28 12:09:00|1193.4|1193|1193.4|1193|1193.4|1193|1193.4|1193|331
1648469350000|2022-03-28 12:09:10|1193.6|1193.2|1194|1193.6|1194.2|1193.6|1193.6|1193.2|3055
1648469360000|2022-03-28 12:09:20|1193.8||1194.2||1194.2||1193.8||555
1648469370000|2022-03-28 12:09:30|1194|1193.4|1193.8|1193.6|1194|1193.6|1193.8|1193.2|4727
1648469380000|2022-03-28 12:09:40||1193.4||1193.4||1193.6||1193.4|0
1648469390000|2022-03-28 12:09:50|1194|1193.6|1194.4|1194|1194.6|1194|1194|1193.6|169
1648469400000|2022-03-28 12:10:00|1194|1193.8|1194|1193.8|1194|1193.8|1194|1193.8|14240
1648469420000|2022-03-28 12:10:20|1193.8|1193.6|1194.4|1194|1194.4|1194|1193.8|1193.4|17981
1648469430000|2022-03-28 12:10:30|1194.2||1194.2||1194.2||1194.2||0
1648469440000|2022-03-28 12:10:40|||||||||200
1648469460000|2022-03-28 12:11:00|1194|1193.8|1194.2|1194|1194.2|1194|1194|1193.8|3020
1648469470000|2022-03-28 12:11:10|1194.4|1194.2|1194.4|1194|1194.4|1194.2|1194.4|1194|168
1648469480000|2022-03-28 12:11:20|1194.2|1194.2|1194.2|1194|1194.2|1194.2|1194.2|1194|519
1648469490000|2022-03-28 12:11:30|1194.4|1193.8|1194|1193.8|1194.4|1193.8|1194|1193.8|1135
1648469500000|2022-03-28 12:11:40|1194.2|1194|1194.4|1194|1194.4|1194|1194.2|1194|501
1648469520000|2022-03-28 12:12:00|1194.6|1194.2|1194.6|1194.4|1194.6|1194.4|1194.6|1194|3092
1648469550000|2022-03-28 12:12:30|1194.4|1194.2|1194.2|1193.8|1194.6|1194.2|1194.2|1193.8|2338
1648469560000|2022-03-28 12:12:40|1194|1193.6|1194.4|1194.2|1194.6|1194.2|1194|1193.6|234
1648469570000|2022-03-28 12:12:50|1194.6||1194.6||1194.6||1194.6||376
1648469580000|2022-03-28 12:13:00|1194.8|1194.4|1194.8|1194.4|1195|1194.4|1194.8|1194.4|1099
1648469590000|2022-03-28 12:13:10|1194.6|1194.2|1194.2|1193.6|1194.6|1194.4|1194.2|1193.6|835
1648469600000|2022-03-28 12:13:20|1194.4|1193.8|1194.4|1194|1194.4|1194|1194.4|1193.6|0
1648469610000|2022-03-28 12:13:30|1194.2|1194.2|1194.6|1194.2|1194.6|1194.2|1194.2|1194|0
1648469620000|2022-03-28 12:13:40|1194.8|1194.4|1194.6|1194.4|1195|1194.4|1194.6|1194.2|8612
1648469640000|2022-03-28 12:14:00|1194.8||1194.6||1194.8||1194.6||0
1648469650000|2022-03-28 12:14:10|1194.8||1194.8||1194.8||1194.8||500
1648469660000|2022-03-28 12:14:20|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.4|1194.2|348
1648469680000|2022-03-28 12:14:40|1194.6||1194.6||1194.8||1194.6||110
1648469690000|2022-03-28 12:14:50|1194.8|1194.2|1194.4|1194|1194.8|1194.2|1194.4|1194|3655
1648469700000|2022-03-28 12:15:00|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1194.2|1193.8|168
1648469720000|2022-03-28 12:15:20|1194.2|1193.8|1194|1193.8|1194.2|1193.8|1194|1193.6|573
1648469730000|2022-03-28 12:15:30|1193.8|1193.6|1193.8|1193.4|1194|1193.6|1193.8|1193.4|200
1648469740000|2022-03-28 12:15:40|1194|1193.6|1194|1193.6|1194|1193.6|1193.8|1193.4|500
1648469760000|2022-03-28 12:16:00|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|1585
1648469770000|2022-03-28 12:16:10|1194|1193.4|1193.4|1193.2|1194|1193.8|1193.4|1193.2|17127
1648469790000|2022-03-28 12:16:30|1193.2|1193|1193.2|1192.8|1193.4|1193|1193.2|1192.8|864
1648469800000|2022-03-28 12:16:40|1193|1192.6|1192.6|1192.2|1193|1192.6|1192.6|1192.2|0
1648469810000|2022-03-28 12:16:50|1192.4|1192|1192.6|1192.2|1192.8|1192.4|1192.4|1192|0
1648469820000|2022-03-28 12:17:00|1192.8|1192|1192.8|1192.6|1192.8|1192.6|1192.4|1192|7673
1648469830000|2022-03-28 12:17:10|1192.6|1192.4|1193.2|1192.8|1193.2|1192.8|1192.6|1192.4|3609
1648469840000|2022-03-28 12:17:20|1193||1193||1193||1193||0
1648469850000|2022-03-28 12:17:30|1193.2|1192.6|1193.2|1193|1193.2|1193|1193.2|1192.6|2083
1648469890000|2022-03-28 12:18:10|1193|1192.8|1193.2|1192.8|1193.2|1192.8|1193|1192.8|743
1648469900000|2022-03-28 12:18:20|1193|1193|1192.8|1192.4|1193.2|1193|1192.8|1192.2|1540
1648469910000|2022-03-28 12:18:30|1192.6|1192.2|1192.6|1192.2|1192.6|1192.4|1192.6|1192.2|1051
1648469920000|2022-03-28 12:18:40||1192.4||1192.2||1192.4||1192.2|0
1648469930000|2022-03-28 12:18:50|1192.8|1192.4|1192.8|1192.2|1193|1192.4|1192.6|1192.2|700
1648469940000|2022-03-28 12:19:00|1193|1192.4|1193|1192.8|1193.2|1192.8|1193|1192.4|12000
1648469950000|2022-03-28 12:19:10|1193.2|1193|1193.4|1193|1193.4|1193|1193.2|1192.8|486
1648469970000|2022-03-28 12:19:30|1193.2|1192.8|1193.2|1193|1193.2|1193|1193.2|1192.8|1676
1648469980000|2022-03-28 12:19:40|1193.4|1192.8|1193.2|1192.8|1193.4|1192.8|1193.2|1192.8|1101
1648469990000|2022-03-28 12:19:50|1193.4|1193|1193|1192.6|1193.4|1193|1193|1192.6|3706
1648470000000|2022-03-28 12:20:00|1192.8|1192.4|1193|1192.6|1193|1192.6|1192.6|1192.4|4404
1648470010000|2022-03-28 12:20:10|1192.8|1192.4|1190.8|1190.4|1192.8|1192.4|1190.4|1190|6504
1648470020000|2022-03-28 12:20:20|1191|1190.6|1191.6|1191.2|1191.8|1191.2|1190.8|1190.6|5246
1648470030000|2022-03-28 12:20:30|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.6|1191.4|500
1648470040000|2022-03-28 12:20:40|1191.6|1191.2|1191.6|1191.2|1191.8|1191.4|1191.6|1191|635
1648470050000|2022-03-28 12:20:50|1191.8|1191.4|1191.8|1191.4|1192|1191.6|1191.8|1191.4|0
1648470060000|2022-03-28 12:21:00|1192|1191.6|1192|1191.8|1192.2|1192|1192|1191.6|2123
1648470070000|2022-03-28 12:21:10|1192.2|1192|1192.2|1191.8|1192.2|1192|1192.2|1191.8|0
1648470080000|2022-03-28 12:21:20|1192.4|1192|1193|1192.6|1193.2|1192.8|1192.4|1192|2652
1648470090000|2022-03-28 12:21:30|1192.8|1192.8|1192.8|1192.6|1192.8|1192.8|1192.8|1192.4|100
1648470100000|2022-03-28 12:21:40|1193|1192.8|1193.2|1192.8|1193.2|1192.8|1192.8|1192.6|1543
1648470110000|2022-03-28 12:21:50|1193.4|1193|1193.8|1193.2|1193.8|1193.4|1193.2|1193|3396
1648470120000|2022-03-28 12:22:00|1193.6|1193|1193|1192.6|1193.6|1193|1192.8|1192.6|463
1648470130000|2022-03-28 12:22:10|1192.8|1192.4|1192.8|1192.4|1193|1192.6|1192.6|1192.2|660
1648470140000|2022-03-28 12:22:20|1193|1192.6|1193|1192.6|1193|1192.6|1193|1192.6|0
1648470180000|2022-03-28 12:23:00|1192.8|1192.4|1192.8|1192.4|1193|1192.4|1192.6|1192|1350
1648470190000|2022-03-28 12:23:10|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.4|1192|361
1648470200000|2022-03-28 12:23:20|1192.6|1192.2|1192.4|1192|1192.8|1192.2|1192.4|1192|2594
1648470210000|2022-03-28 12:23:30|1192.2|1191.8|1192|1191.6|1192.2|1192|1191.6|1191.2|2924
1648470220000|2022-03-28 12:23:40|1191.8|1191.4|1190.8|1190.4|1191.8|1191.4|1190.8|1190.4|9454
1648470230000|2022-03-28 12:23:50|1190.6||1190.6||1190.6||1190.6||0
1648470240000|2022-03-28 12:24:00|1190.8||1190.8||1190.8||1190.8||530
1648470250000|2022-03-28 12:24:10|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|2500
1648470260000|2022-03-28 12:24:20|1190.6|1190.2|1190.6|1190.4|1190.6|1190.4|1190.4|1190.2|539
1648470270000|2022-03-28 12:24:30|1190.8|1190.2|1190.6|1190.2|1190.8|1190.2|1190.4|1190|525
1648470280000|2022-03-28 12:24:40|1190.8|1190.4|1190.6|1190|1190.8|1190.6|1190.4|1190|999
1648470290000|2022-03-28 12:24:50|1190.4|1190.2|1190.4|1190|1190.4|1190.2|1190.4|1190|0
1648470300000|2022-03-28 12:25:00|1190.6|1190.2|1191|1190.6|1191.4|1191|1190.6|1190.2|7949
1648470310000|2022-03-28 12:25:10|1191.2|1190.8|1191.2|1190.8|1191.4|1190.8|1191.2|1190.8|747
1648470320000|2022-03-28 12:25:20|1191.4||1191.2||1191.4||1191.2||0
1648470330000|2022-03-28 12:25:30|1191.4|1191|1191.2|1190.8|1191.4|1191.2|1191.2|1190.8|1122
1648470340000|2022-03-28 12:25:40|1191.4|1191|1191.4|1191.2|1191.4|1191.2|1191.4|1191|123
1648470350000|2022-03-28 12:25:50|1191.6|1191|1191|1190.6|1191.6|1191|1191|1190.4|400
1648470360000|2022-03-28 12:26:00|1191.2|1190.8|1191.4|1191|1191.6|1191|1191.2|1190.8|254
1648470370000|2022-03-28 12:26:10|1190.8|1190.6|1191|1190.6|1191.4|1190.8|1190.8|1190.4|9352
1648470390000|2022-03-28 12:26:30|1190.8||1191||1191||1190.8||0
1648470410000|2022-03-28 12:26:50|1190.8|1190.4|1190.6|1190.4|1190.8|1190.4|1190.6|1190.2|2306
1648470420000|2022-03-28 12:27:00|1190.4|1190.2|1190.6|1190.2|1190.8|1190.4|1190.4|1190|10666
1648470430000|2022-03-28 12:27:10|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|195
1648470440000|2022-03-28 12:27:20|1190.8||1190.8||1190.8||1190.8||0
1648470450000|2022-03-28 12:27:30|1190.6|1190.4|1191|1190.6|1191|1190.6|1190.6|1190.4|1158
1648470460000|2022-03-28 12:27:40|1191.2|1190.8|1191.6|1191.2|1191.6|1191.2|1191|1190.6|6557
1648470470000|2022-03-28 12:27:50|1191.4|1191|1191.4|1191|1191.6|1191.2|1191|1190.8|10826
1648470480000|2022-03-28 12:28:00|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|46
1648470490000|2022-03-28 12:28:10|1191.8|1191.4|1191.8|1191.6|1192|1191.6|1191.8|1191.4|1086
1648470500000|2022-03-28 12:28:20|1192|1191.4|1191.6|1191.2|1192|1191.4|1191.6|1191.2|3239
1648470510000|2022-03-28 12:28:30|1191.4|1191|1191.2|1190.8|1191.4|1191.2|1191.2|1190.8|5160
1648470520000|2022-03-28 12:28:40|1191|1190.6|1191.4|1191|1191.6|1191.2|1191|1190.6|3738
1648470530000|2022-03-28 12:28:50|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191.2|0
1648470540000|2022-03-28 12:29:00|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|169
1648470550000|2022-03-28 12:29:10|1191.6|1191.2|1191.2|1190.8|1191.6|1191.4|1191.2|1190.6|3337
1648470570000|2022-03-28 12:29:30|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.2|1191|48
1648470590000|2022-03-28 12:29:50|1191.8|1191.4|1191.6|1191.2|1191.8|1191.4|1191.6|1191.2|1016
1648470600000|2022-03-28 12:30:00|1191.8|1191|1191.2|1190.8|1191.8|1191|1191|1190.6|8188
1648470630000|2022-03-28 12:30:30|1191|1190.6|1190.4|1190|1191|1190.6|1190.4|1190|1372
1648470640000|2022-03-28 12:30:40|1190|1189.8|1190|1189.6|1190|1189.8|1190|1189.6|2068
1648470650000|2022-03-28 12:30:50|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.4|1189.2|169
1648470660000|2022-03-28 12:31:00|1189.4||1189.4||1189.4||1189.4||0
1648470670000|2022-03-28 12:31:10||1189||1189||1189||1189|493
1648470680000|2022-03-28 12:31:20|1189.2|1188.8|1189.2|1188.6|1189.6|1189.4|1189|1188.6|3592
1648470690000|2022-03-28 12:31:30|1189.4|1188.8|1189.8|1189.4|1189.8|1189.4|1189.4|1188.8|151
1648470700000|2022-03-28 12:31:40|1190|1189.6|1190.2|1189.8|1190.4|1189.8|1190|1189.4|8263
1648470710000|2022-03-28 12:31:50|1190|1189.6|1190|1189.8|1190|1189.8|1189.8|1189.4|2083
1648470720000|2022-03-28 12:32:00|1190.2|1190|1190.2|1189.8|1190.2|1190|1190.2|1189.8|1350
1648470730000|2022-03-28 12:32:10|1190|1189.6|1189.8|1189.6|1190|1189.6|1189.8|1189.4|2024
1648470740000|2022-03-28 12:32:20|1190|1189.8|1190.6|1190.2|1190.6|1190.2|1190|1189.8|249
1648470750000|2022-03-28 12:32:30|1190.8|1190.4|1190.8|1190.4|1191|1190.6|1190.6|1190.2|1530
1648470760000|2022-03-28 12:32:40|1190.6|1190.2|1190|1189.4|1190.6|1190.2|1189.8|1189.2|1297
1648470770000|2022-03-28 12:32:50|1189.8|1189.2|1189.4|1189|1189.8|1189.2|1189.2|1188.8|1
1648470780000|2022-03-28 12:33:00|1189.2|1188.8|1189|1188.4|1189.2|1189|1188.4|1187.8|0
1648470790000|2022-03-28 12:33:10|1189.2|1188.6|1189.4|1188.8|1189.4|1189|1189|1188.6|367
1648470810000|2022-03-28 12:33:30||1189||1189||1189||1188.8|0
1648470820000|2022-03-28 12:33:40|1189.2|1188.8|1189.4|1189|1189.4|1189|1189.2|1188.8|500
1648470850000|2022-03-28 12:34:10|1189.6|1189.2|1190.2|1189.8|1190.2|1189.8|1189.6|1189.2|2415
1648470860000|2022-03-28 12:34:20|1190|1189.6|1190|1189.6|1190.2|1189.6|1190|1189.4|1388
1648470870000|2022-03-28 12:34:30|1190.2|1189.8|1190.4|1190|1190.6|1190|1190.2|1189.8|1669
1648470880000|2022-03-28 12:34:40|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1648470890000|2022-03-28 12:34:50|1190.6|1190.2|1190.6|1190.4|1190.8|1190.4|1190.6|1190.2|2085
1648470900000|2022-03-28 12:35:00|1190.8|1190.2|1189.6|1189.2|1190.8|1190.2|1189.6|1189.2|8362
1648470910000|2022-03-28 12:35:10|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|0
1648470920000|2022-03-28 12:35:20|1190|1189.4|1189.8|1189.6|1190|1189.6|1189.8|1189.4|10666
1648470930000|2022-03-28 12:35:30|1190|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.8|153
1648470940000|2022-03-28 12:35:40|1190.4|1190|1190.2|1189.6|1190.4|1190|1190|1189.6|1974
1648470950000|2022-03-28 12:35:50|1190.4|1189.8|1190.2|1189.8|1190.4|1190|1190|1189.6|1469
1648470960000|2022-03-28 12:36:00|1190|1189.6|1190.2|1189.6|1190.4|1190|1189.8|1189.4|4301
1648470970000|2022-03-28 12:36:10|1190|1189.4|1190|1189.4|1190.2|1189.6|1190|1189.4|0
1648470990000|2022-03-28 12:36:30|1189.8||1189.8||1189.8||1189.8||0
1648471000000|2022-03-28 12:36:40|1190|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.4|1674
1648471010000|2022-03-28 12:36:50|1189.6|1189.4|1189.6|1189.2|1190|1189.6|1189.6|1189.2|2209
1648471020000|2022-03-28 12:37:00|1189.8|1189.4|1189.4|1189|1189.8|1189.4|1189.4|1189|2457
1648471030000|2022-03-28 12:37:10|1189.6|1189.2|1189.4|1189|1189.6|1189.2|1189.2|1188.6|1299
1648471040000|2022-03-28 12:37:20|1189.2|1188.8|1189.4|1189|1189.4|1189|1189.2|1188.8|1710
1648471050000|2022-03-28 12:37:30|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.2|1188.8|54
1648471060000|2022-03-28 12:37:40|1189.8|1189|1189.6|1189.4|1189.8|1189.4|1189.4|1189|2520
1648471070000|2022-03-28 12:37:50|1189.4|1189.2|1189.2|1188.8|1189.6|1189.2|1189|1188.6|393
1648471080000|2022-03-28 12:38:00|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|51
1648471090000|2022-03-28 12:38:10|1189|1188.6|1189|1188.4|1189|1188.6|1188.8|1188.4|1155
1648471100000|2022-03-28 12:38:20|1188.8|1188.2|1188.8|1188.2|1188.8|1188.6|1188.6|1188.2|522
1648471110000|2022-03-28 12:38:30|1188.6|1188.4|1188.4|1188|1188.6|1188.4|1188.4|1187.8|1143
1648471120000|2022-03-28 12:38:40|1188.2|1187.8|1188.8|1188.4|1188.8|1188.4|1188.2|1187.8|2197
1648471130000|2022-03-28 12:38:50|1188.6|1188.2|1189.2|1188.8|1189.4|1189|1188.6|1188.2|5586
1648471140000|2022-03-28 12:39:00|1189|1189|1189.4|1189|1189.4|1189.2|1189|1188.8|5493
1648471150000|2022-03-28 12:39:10|1189.6|1189.2|1189.6|1189.2|1189.8|1189.6|1189.6|1189|1233
1648471160000|2022-03-28 12:39:20|1189.8|1189.4|1189.4|1189|1189.8|1189.4|1189.2|1188.8|4491
1648471170000|2022-03-28 12:39:30|1189.2|1188.8|1189.4|1189|1189.4|1189|1189|1188.4|472
1648471180000|2022-03-28 12:39:40|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.6|1189|0
1648471200000|2022-03-28 12:40:00|1189.4|1189|1189.2|1188.8|1189.4|1189|1189|1188.6|11805
1648471210000|2022-03-28 12:40:10|1189.4|1189|1188.4|1188|1189.6|1189|1188.2|1188|2000
1648471220000|2022-03-28 12:40:20|1188.2|1187.8|1188.4|1188|1188.6|1188|1188|1187.6|9374
1648471230000|2022-03-28 12:40:30|1188.2|1187.8|1187.8|1187.4|1188.2|1187.8|1187.6|1187.2|2113
1648471240000|2022-03-28 12:40:40|1187.6|1187.2|1187.6|1187.4|1187.8|1187.4|1187|1186.6|8246
1648471250000|2022-03-28 12:40:50|1187.4|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187.2|1223
1648471260000|2022-03-28 12:41:00|1187|1186.8|1188|1187.6|1188.4|1188|1187|1186.8|29524
1648471270000|2022-03-28 12:41:10|1187.8|1187.4|1187.8|1187.4|1188|1187.8|1187.8|1187.2|7722
1648471280000|2022-03-28 12:41:20|1187.6|1187.6|1187.8|1187.2|1187.8|1187.6|1187.2|1186.8|1557
1648471290000|2022-03-28 12:41:30|1187.6||1187.6||1187.6||1187.6||0
1648471300000|2022-03-28 12:41:40|1187.4|1187|1187.4|1187|1187.4|1187|1186.8|1186.2|13971
1648471310000|2022-03-28 12:41:50|1187.2|1186.8|1187.4|1187|1187.4|1187|1187.2|1186.8|2215
1648471320000|2022-03-28 12:42:00|1187.6|1187.2|1187.6|1187.2|1188.4|1188|1187.6|1187.2|7182
1648471330000|2022-03-28 12:42:10|1187.4|1187|1187.2|1186.8|1187.6|1187|1187.2|1186.8|0
1648471340000|2022-03-28 12:42:20|1187|1186.6|1186.8|1186.4|1187.2|1186.6|1186.2|1185.8|3357
1648471350000|2022-03-28 12:42:30|1187|1186.6|1186.4|1186|1187.2|1186.6|1186.4|1186|3614
1648471360000|2022-03-28 12:42:40|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186|12350
1648471370000|2022-03-28 12:42:50|1186.8|1186.4|1186.8|1186.6|1187|1186.6|1186.8|1186.2|0
1648471380000|2022-03-28 12:43:00|1187|1186.4|1187|1186.4|1187|1186.4|1186.6|1186.4|1968
1648471390000|2022-03-28 12:43:10|1186.8|1186.6|1187|1186.4|1187|1186.6|1186.8|1186.4|0
1648471400000|2022-03-28 12:43:20|1186.8|1186|1186.4|1186|1186.8|1186.2|1186.4|1185.8|4372
1648471410000|2022-03-28 12:43:30|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.6|0
1648471420000|2022-03-28 12:43:40|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|0
1648471430000|2022-03-28 12:43:50|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.4|1310
1648471440000|2022-03-28 12:44:00|1185.8|1185.4|1186.2|1185.8|1186.4|1186|1185.6|1185|1015
1648471450000|2022-03-28 12:44:10|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.2|1185.6|2836
1648471460000|2022-03-28 12:44:20|1186.8|1186.4|1186.2|1185.8|1186.8|1186.6|1186.2|1185.8|3087
1648471470000|2022-03-28 12:44:30|1186|1186|1186.4|1186|1186.4|1186|1186|1185.6|1029
1648471480000|2022-03-28 12:44:40|1186.6|1186.2|1186|1185.6|1186.6|1186.2|1186|1185.4|6181
1648471490000|2022-03-28 12:44:50|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|4
1648471500000|2022-03-28 12:45:00|1186.4||1186.2||1186.4||1186.2||0
1648471510000|2022-03-28 12:45:10|1186|1185.6|1185.6|1185.2|1186|1185.6|1185.4|1184.8|2957
1648471520000|2022-03-28 12:45:20|1185.8|1185.4|1186.4|1186|1186.4|1186|1185.6|1185.4|179
1648471530000|2022-03-28 12:45:30|1186.2|1185.8|1185.8|1185.4|1186.4|1186|1185.8|1185.4|1401
1648471540000|2022-03-28 12:45:40|1185.6|1185.2|1185.8|1185.2|1185.8|1185.2|1185.4|1184.8|991
1648471550000|2022-03-28 12:45:50|1185.6|1185|1185.6|1185.2|1185.8|1185.2|1185.4|1185|160
1648471570000|2022-03-28 12:46:10|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|721
1648471580000|2022-03-28 12:46:20|1185.6|1185.2|1185.6|1185.2|1185.8|1185.6|1185.6|1185.2|0
1648471590000|2022-03-28 12:46:30|1185.8|1185.4|1185.8|1185.6|1185.8|1185.6|1185.8|1185.2|783
1648471600000|2022-03-28 12:46:40|1185.6|1185.4|1185.8|1185.4|1185.8|1185.6|1185.6|1185.4|1014
1648471610000|2022-03-28 12:46:50|1186|1185.6|1186.2|1185.6|1186.2|1185.8|1185.8|1185.4|7570
1648471620000|2022-03-28 12:47:00|1186|1185.8|1186.8|1186.2|1186.8|1186.2|1186|1185.8|2
1648471630000|2022-03-28 12:47:10|1186.6||1186.6||1186.8||1186.6||0
1648471640000|2022-03-28 12:47:20|1186.8|1186.4|1186.4|1186|1186.8|1186.4|1186.4|1186|2166
1648471650000|2022-03-28 12:47:30|1186.6|1185.8|1185.8|1185.4|1186.6|1185.8|1185.8|1185.2|2419
1648471660000|2022-03-28 12:47:40|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1185|28
1648471670000|2022-03-28 12:47:50|1186||1186||1186||1185.8||0
1648471680000|2022-03-28 12:48:00|1186.2|1185.6|1185.6|1185|1186.2|1185.6|1185.4|1185|1286
1648471690000|2022-03-28 12:48:10|1185.8|1185.2|1186.4|1186|1186.4|1186|1185.8|1185.2|4250
1648471700000|2022-03-28 12:48:20|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.6|0
1648471710000|2022-03-28 12:48:30|1186.4|1186|1186.4|1186|1186.4|1186|1186|1185.4|4363
1648471720000|2022-03-28 12:48:40|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.6|1129
1648471730000|2022-03-28 12:48:50|1186.2|1185.8|1186.6|1186.2|1186.6|1186.4|1186.2|1185.8|26
1648471740000|2022-03-28 12:49:00|1186.4|1186|1186.6|1186.2|1186.6|1186.4|1186.4|1186|210
1648471750000|2022-03-28 12:49:10|1186.8|1186.6|1186.6|1186.2|1186.8|1186.6|1186.4|1186|4280
1648471770000|2022-03-28 12:49:30|1186.4|1186|1186|1185.6|1186.6|1186|1186|1185.4|1959
1648471780000|2022-03-28 12:49:40|1185.8|1185.4|1186|1185.4|1186|1185.6|1185.6|1185.2|0
1648471790000|2022-03-28 12:49:50||1185.6||1185.6||1185.6||1185.4|0
1648471800000|2022-03-28 12:50:00|1185.8|1185.8|1186|1185.6|1186|1185.8|1185.8|1185.6|2500
1648471810000|2022-03-28 12:50:10|1186.2|1185.8|1186.2|1185.6|1186.4|1185.8|1185.6|1185.4|2961
1648471820000|2022-03-28 12:50:20|1186|1185.4|1186.4|1186|1186.6|1186|1185.8|1185.4|4178
1648471830000|2022-03-28 12:50:30|1186.6|1186.2|1186.2|1185.8|1186.6|1186.2|1186.2|1185.8|2741
1648471840000|2022-03-28 12:50:40|1186|1185.6|1185.8|1185.4|1186.2|1185.6|1185.6|1185|1460
1648471850000|2022-03-28 12:50:50|1186|1185.6|1185.6|1185.2|1186|1185.6|1185.6|1185.2|4490
1648471860000|2022-03-28 12:51:00|1185.8|1185.4|1185.8|1185.6|1186|1185.6|1185.6|1185.4|702
1648471870000|2022-03-28 12:51:10|1186|1185.8|1186|1185.6|1186.4|1185.8|1186|1185.4|9902
1648471880000|2022-03-28 12:51:20|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.6|2108
1648471890000|2022-03-28 12:51:30|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|1
1648471900000|2022-03-28 12:51:40|1186.4|1186|1186.2|1185.8|1186.4|1186.2|1186.2|1185.8|1168
1648471910000|2022-03-28 12:51:50|1186.4|1186|1186.8|1186.4|1186.8|1186.4|1186.4|1186|1482
1648471920000|2022-03-28 12:52:00|1187|1186.6|1187|1186.6|1187.2|1186.8|1187|1186.6|0
1648471930000|2022-03-28 12:52:10||1186.8||1186.4||1186.8||1186.4|0
1648471940000|2022-03-28 12:52:20|1186.8|1186.6|1187|1186.8|1187|1186.8|1186.8|1186.6|0
1648471950000|2022-03-28 12:52:30|1186.8|1186.6|1186.6|1186.2|1187|1186.6|1186.6|1186.2|2540
1648471960000|2022-03-28 12:52:40|1186.4|1186.4|1187|1186.6|1187|1186.6|1186.4|1186.4|1855
1648471970000|2022-03-28 12:52:50|1186.8|1186.4|1187|1186.8|1187|1186.8|1186.4|1186|2060
1648471980000|2022-03-28 12:53:00||1186.6||1186.6||1186.6||1186.6|1430
1648471990000|2022-03-28 12:53:10||1186.8||1186.8||1186.8||1186.8|0
1648472000000|2022-03-28 12:53:20|1186.8|1186.6|1187|1186.6|1187|1186.6|1186.8|1186.6|859
1648472010000|2022-03-28 12:53:30|1186.8||1186.8||1187||1186.8||1
1648472020000|2022-03-28 12:53:40|1186.6|1186.4|1187|1186.8|1187|1186.8|1186.6|1186.2|469
1648472030000|2022-03-28 12:53:50|1187.2|1187|1187.2|1186.8|1187.2|1187|1187|1186.8|759
1648472040000|2022-03-28 12:54:00|1187|1186.6|1186.6|1186.2|1187|1186.6|1186.6|1186.2|540
1648472050000|2022-03-28 12:54:10|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|504
1648472060000|2022-03-28 12:54:20|1186.4|1186|1185.6|1185.2|1186.6|1186|1185.6|1185|233
1648472070000|2022-03-28 12:54:30|1185.8|1185|1185.4|1185|1185.8|1185.2|1185.4|1185|886
1648472080000|2022-03-28 12:54:40|1185.6||1185.4||1185.6||1185.4||0
1648472090000|2022-03-28 12:54:50|1185.6|1185.2|1185.6|1185.2|1186|1185.6|1185.6|1185.2|548
1648472100000|2022-03-28 12:55:00|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1185|0
1648472120000|2022-03-28 12:55:20|1185.6|1185.2|1185.8|1185.4|1186.2|1185.6|1185.6|1185.2|4777
1648472130000|2022-03-28 12:55:30|1186|1185.6|1186.4|1186|1186.4|1186|1186|1185.6|12073
1648472140000|2022-03-28 12:55:40|1186.2|1186.2|1186.4|1186|1186.6|1186.2|1186.2|1186|1542
1648472150000|2022-03-28 12:55:50|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186|2936
1648472160000|2022-03-28 12:56:00|1186.8|1186.4|1187|1186.8|1187.4|1186.8|1186.6|1186.4|3176
1648472170000|2022-03-28 12:56:10|1186.8|1186.6|1187.2|1186.8|1187.2|1186.8|1186.6|1186.4|1446
1648472180000|2022-03-28 12:56:20|1187.4|1187|1187.4|1187|1187.6|1187|1187.2|1186.8|1024
1648472190000|2022-03-28 12:56:30|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.4|1187.2|0
1648472210000|2022-03-28 12:56:50|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.4|2405
1648472220000|2022-03-28 12:57:00|1187.8|1187.4|1187.6|1187.4|1188|1187.4|1187.6|1187.4|2107
1648472230000|2022-03-28 12:57:10|1187.8|1187.6|1187.8|1187.4|1188|1187.6|1187.6|1187.4|1985
1648472240000|2022-03-28 12:57:20|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|137
1648472250000|2022-03-28 12:57:30||1187.6||1187.6||1187.6||1187.6|0
1648472260000|2022-03-28 12:57:40|1187.6|1187.4|1187.8|1187.4|1187.8|1187.6|1187.6|1187.2|1418
1648472280000|2022-03-28 12:58:00|1187.6||1187.8||1187.8||1187.6||0
1648472300000|2022-03-28 12:58:20|1188|1187.6|1187.4|1187|1188|1187.6|1187.4|1187|5660
1648472310000|2022-03-28 12:58:30|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|3445
1648472320000|2022-03-28 12:58:40||1187.6||1187.6||1187.6||1187.4|146
1648472330000|2022-03-28 12:58:50|1187.6|1187.4|1187.8|1187.6|1187.8|1187.6|1187.6|1187.4|1968
1648472340000|2022-03-28 12:59:00|1187.6|1187.4|1187|1186.6|1187.6|1187.4|1187|1186.6|6492
1648472350000|2022-03-28 12:59:10|1186.8|1186.4|1186.6|1186.2|1186.8|1186.6|1186.6|1186.2|3002
1648472360000|2022-03-28 12:59:20|1186.8|1186|1186.4|1186|1186.8|1186|1186.2|1186|0
1648472370000|2022-03-28 12:59:30|1186.2|1185.8|1186|1185.4|1186.4|1185.8|1186|1185.4|217
1648472380000|2022-03-28 12:59:40|1185.8|1185.6|1186|1185.6|1186|1185.8|1185.8|1185.4|12902
1648472400000|2022-03-28 13:00:00|1185.8|1185.8|1186|1185.8|1186|1185.8|1185.8|1185.4|27322
1648472410000|2022-03-28 13:00:10|||||||||20899
1648472420000|2022-03-28 13:00:20|1185.8|1185.6|1185.8|1185.6|1185.8|1185.8|1185.4|1185.2|7269
1648472430000|2022-03-28 13:00:30|1185.6|1185.4|1185.6|1185.2|1185.8|1185.6|1185.6|1185.2|2179
1648472440000|2022-03-28 13:00:40|1185.4|1185|1185.4|1185|1185.4|1185.2|1185.2|1185|2008
1648472450000|2022-03-28 13:00:50|1185.6|1185.2|1185.8|1185.6|1185.8|1185.6|1185.6|1185|1262
1648472460000|2022-03-28 13:01:00||1185.4||1185.4||1185.4||1185.4|0
1648472470000|2022-03-28 13:01:10|1185.6|1185.2|1185|1184.4|1186|1185.4|1185|1184.4|20372
1648472480000|2022-03-28 13:01:20|1184.8|1184.6|1184.8|1184.4|1184.8|1184.6|1184.4|1184|1130
1648472490000|2022-03-28 13:01:30|1185|1184.6|1185.4|1185.2|1185.4|1185.2|1185|1184.6|5159
1648472500000|2022-03-28 13:01:40|1185.6|1185|1185.6|1185.2|1185.6|1185.2|1185.6|1185|796
1648472510000|2022-03-28 13:01:50|1185.4|1185|1185.2|1184.8|1185.4|1185|1185|1184.6|2802
1648472520000|2022-03-28 13:02:00|1185|1184.6|1185|1184.6|1185.2|1184.8|1185|1184.6|0
1648472530000|2022-03-28 13:02:10|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.6|1184.2|1849
1648472550000|2022-03-28 13:02:30|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|563
1648472560000|2022-03-28 13:02:40|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|1316
1648472570000|2022-03-28 13:02:50|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|0
1648472580000|2022-03-28 13:03:00|1185.2|1184.8|1186|1185.4|1186|1185.4|1185.2|1184.8|929
1648472590000|2022-03-28 13:03:10|1185.8|1185.2|1186|1185.4|1186|1185.4|1185.6|1185.2|0
1648472600000|2022-03-28 13:03:20|1185.8||1185.8||1185.8||1185.8||0
1648472610000|2022-03-28 13:03:30|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.4|1506
1648472620000|2022-03-28 13:03:40|1185.8|1185.4|1185.6|1185.2|1186|1185.6|1185.6|1185|3691
1648472640000|2022-03-28 13:04:00|1185.8|1185.4|1185|1184.6|1185.8|1185.4|1185|1184.6|4681
1648472650000|2022-03-28 13:04:10|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|0
1648472660000|2022-03-28 13:04:20|1184.6|1184.2|1185|1184.8|1185|1184.8|1184.6|1184.2|314
1648472670000|2022-03-28 13:04:30|1184.8|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.4|1933
1648472680000|2022-03-28 13:04:40|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1719
1648472700000|2022-03-28 13:05:00|1184.6||1184.8||1184.8||1184.6||164
1648472710000|2022-03-28 13:05:10|1185|1184.6|1185.8|1185.4|1186|1185.4|1185|1184.6|10051
1648472720000|2022-03-28 13:05:20|1185.6|1185.2|1185.8|1185.6|1186|1185.8|1185.6|1185.2|2148
1648472730000|2022-03-28 13:05:30|1186||1186||1186||1185.8||3107
1648472740000|2022-03-28 13:05:40|1185.8|1185.4|1185.8|1185.4|1185.8|1185.6|1185.8|1185.4|1172
1648472750000|2022-03-28 13:05:50|1185.6|1185.2|1186|1185.6|1186|1185.6|1185.2|1184.8|2837
1648472760000|2022-03-28 13:06:00|1185.8|1185.8|1185.6|1185.2|1185.8|1185.8|1185.6|1185.2|446
1648472770000|2022-03-28 13:06:10|1185.8||1185.6||1185.8||1185.6||0
1648472780000|2022-03-28 13:06:20|1185.8|1185.4|1186|1185.8|1186|1185.8|1185.8|1185.4|2891
1648472800000|2022-03-28 13:06:40|1185.8|1185.6|1186.6|1186.2|1186.6|1186.2|1185.8|1185.6|8046
1648472830000|2022-03-28 13:07:10|1186.8|1186.4|1187.4|1187|1187.6|1187.2|1186.8|1186.4|3462
1648472840000|2022-03-28 13:07:20|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|452
1648472850000|2022-03-28 13:07:30|1187.6||1187.6||1187.6||1187.6||150
1648472860000|2022-03-28 13:07:40|1187.4||1187.6||1187.6||1187.4||10
1648472870000|2022-03-28 13:07:50|1187.4|1186.8|1188|1187.4|1188|1187.4|1187|1186.6|2550
1648472880000|2022-03-28 13:08:00|1188.2|1188|1188|1187.4|1188.2|1188|1187.8|1187.2|1001
1648472890000|2022-03-28 13:08:10|1187.8|1187.6|1187.8|1187.4|1187.8|1187.6|1187.8|1187.4|956
1648472900000|2022-03-28 13:08:20|1188||1188||1188||1188||0
1648472910000|2022-03-28 13:08:30||1187.6||1187.4||1187.6||1187.4|0
1648472930000|2022-03-28 13:08:50|1187.8|1187.2|1187.6|1187|1187.8|1187.4|1187.4|1187|0
1648472940000|2022-03-28 13:09:00|1187.4|1187.2|1187.6|1187|1187.8|1187.4|1187.4|1187|391
1648472950000|2022-03-28 13:09:10|1187.4|1186.8|1187|1186.8|1187.4|1187|1186.8|1186.4|1091
1648472960000|2022-03-28 13:09:20|1186.8|1186.6|1186.2|1185.8|1187|1186.8|1186|1185.6|3221
1648472970000|2022-03-28 13:09:30|1186.4|1186|1186.8|1186.4|1187|1186.4|1186.4|1186|391
1648473000000|2022-03-28 13:10:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186|3375
1648473020000|2022-03-28 13:10:20|1186.4|1186|1185.8|1185.4|1186.6|1186|1185.6|1185.2|7269
1648473030000|2022-03-28 13:10:30|1185.6|1185.2|1185.6|1185.4|1185.8|1185.4|1185.4|1185|8139
1648473040000|2022-03-28 13:10:40|1185.8|1185.6|1186|1185.6|1186.2|1185.8|1185.8|1185.4|5832
1648473050000|2022-03-28 13:10:50|1185.8|1185.4|1185.2|1184.8|1185.8|1185.4|1185.2|1184.8|2865
1648473060000|2022-03-28 13:11:00|1185.4|1185|1185|1184.6|1185.6|1185.2|1184.8|1184.2|6810
1648473070000|2022-03-28 13:11:10|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.6|1184.2|0
1648473080000|2022-03-28 13:11:20|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184|950
1648473090000|2022-03-28 13:11:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.2|0
1648473100000|2022-03-28 13:11:40|1185|1184.6|1185.2|1184.8|1185.4|1185|1185|1184.6|832
1648473110000|2022-03-28 13:11:50|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1184.8|43
1648473120000|2022-03-28 13:12:00|1185.2|1184.8|1185.4|1185|1185.4|1185.2|1185.2|1184.8|265
1648473130000|2022-03-28 13:12:10|1185.2||1185.4||1185.4||1185.2||0
1648473140000|2022-03-28 13:12:20|1185.2|1184.8|1185.2|1184.6|1185.2|1184.8|1184.8|1184.4|2627
1648473150000|2022-03-28 13:12:30|1185.4|1184.8|1184.8|1184.4|1185.4|1185|1184.8|1184.2|714
1648473160000|2022-03-28 13:12:40||1184.6||1184.4||1184.6||1184.4|0
1648473170000|2022-03-28 13:12:50|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.6|1184|370
1648473180000|2022-03-28 13:13:00|1184.8|1184.4|1185|1184.4|1185.2|1184.8|1184.8|1184.4|1559
1648473190000|2022-03-28 13:13:10|1185.2|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|0
1648473200000|2022-03-28 13:13:20|1185||1185||1185||1185||0
1648473210000|2022-03-28 13:13:30|1185.2|1185|1185.4|1185|1185.4|1185|1185.2|1184.8|1066
1648473230000|2022-03-28 13:13:50|1185.6|1185.2|1186.2|1185.6|1186.2|1185.6|1185.6|1185.2|2185
1648473240000|2022-03-28 13:14:00|1186.4|1185.8|1186.2|1185.8|1186.6|1186.2|1186|1185.4|3189
1648473250000|2022-03-28 13:14:10|1186||1186||1186||1186||0
1648473260000|2022-03-28 13:14:20|1186.2||1186.2||1186.2||1186.2||0
1648473270000|2022-03-28 13:14:30|1186||1186||1186||1186||0
1648473290000|2022-03-28 13:14:50||1185.6||1185.8||1185.8||1185.6|1144
1648473300000|2022-03-28 13:15:00|1185.8|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.4|1756
1648473320000|2022-03-28 13:15:20|1185.8||1186||1186||1185.8||0
1648473340000|2022-03-28 13:15:40|1186.2|1185.8|1186.4|1186|1186.6|1186|1186.2|1185.8|1144
1648473350000|2022-03-28 13:15:50|1186.6|1186.2|1186|1185.8|1186.8|1186.2|1186|1185.6|5401
1648473360000|2022-03-28 13:16:00|1185.8|1185.6|1186|1185.6|1186|1185.8|1185.8|1185.4|1052
1648473370000|2022-03-28 13:16:10|1185.8|1185.4|1185.8|1185.4|1186|1185.4|1185.8|1185.4|968
1648473380000|2022-03-28 13:16:20|1186||1185.8||1186||1185.6||0
1648473390000|2022-03-28 13:16:30|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|740
1648473400000|2022-03-28 13:16:40||1185||1185.2||1185.4||1185|0
1648473420000|2022-03-28 13:17:00|1185.8|1185.4|1186.2|1185.8|1186.2|1185.8|1185.8|1185.2|783
1648473430000|2022-03-28 13:17:10|1186|1185.6|1185.8|1185.4|1186.2|1185.8|1185.6|1185.2|1832
1648473440000|2022-03-28 13:17:20|1186|1185.2|1185.8|1185.4|1186|1185.4|1185.8|1185.2|0
1648473450000|2022-03-28 13:17:30|1186|1185.2|1185.8|1185.4|1186|1185.4|1185.6|1185.2|1030
1648473460000|2022-03-28 13:17:40|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1185.8|1185.4|361
1648473470000|2022-03-28 13:17:50|1186|1185.6|1186|1185.4|1186|1185.6|1185.8|1185.4|128
1648473480000|2022-03-28 13:18:00||1185.6||1185.6||1185.6||1185.4|0
1648473490000|2022-03-28 13:18:10|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.6|1185.4|1644
1648473500000|2022-03-28 13:18:20|1186.2|1185.4|1186|1185.6|1186.2|1185.8|1186|1185.4|0
1648473510000|2022-03-28 13:18:30||1185.4||1185.4||1185.4||1185.4|0
1648473520000|2022-03-28 13:18:40|1185.8|1185.2|1185.8|1185.6|1185.8|1185.6|1185.4|1185|528
1648473530000|2022-03-28 13:18:50|1186|1185.8|1186|1185.6|1186.2|1185.8|1186|1185.6|963
1648473540000|2022-03-28 13:19:00|1185.8|1185.4|1185.8|1185.4|1186|1185.6|1185.6|1185.4|3320
1648473550000|2022-03-28 13:19:10|1185.6|1185.2|1185.4|1185|1185.8|1185.4|1185.4|1185|1142
1648473560000|2022-03-28 13:19:20|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|170
1648473580000|2022-03-28 13:19:40||1185.6||1185.6||1185.6||1185.6|0
1648473600000|2022-03-28 13:20:00|1186|1185.8|1186|1185.6|1186|1185.8|1185.8|1185.6|1570
1648473610000|2022-03-28 13:20:10|1186.2||1185.8||1186.2||1185.8||0
1648473620000|2022-03-28 13:20:20|1186|1185.8|1186.4|1185.8|1186.4|1185.8|1186|1185.8|1048
1648473630000|2022-03-28 13:20:30|1186.6|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1185.8|0
1648473640000|2022-03-28 13:20:40|1186.8|1186|1186.4|1185.8|1186.8|1186|1186.2|1185.6|1139
1648473650000|2022-03-28 13:20:50|1186.2|1186|1186.2|1185.8|1186.2|1186|1186.2|1185.8|0
1648473660000|2022-03-28 13:21:00|1186.4|1186|1186.8|1186.4|1186.8|1186.4|1186.2|1185.8|1098
1648473670000|2022-03-28 13:21:10|1186.6|1186.2|1186.8|1186.2|1186.8|1186.2|1186.6|1186.2|196
1648473680000|2022-03-28 13:21:20||1186.4||1186.6||1186.6||1186.4|0
1648473690000|2022-03-28 13:21:30|1187||1187||1187||1187||1146
1648473700000|2022-03-28 13:21:40|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.6|1186.2|2286
1648473710000|2022-03-28 13:21:50|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|875
1648473720000|2022-03-28 13:22:00|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.6|1186.2|2104
1648473740000|2022-03-28 13:22:20|1186.6|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.4|2428
1648473750000|2022-03-28 13:22:30||1186.6||1186.6||1186.6||1186.6|0
1648473760000|2022-03-28 13:22:40|1186.6|1186.4|1187|1186.4|1187|1186.4|1186.6|1186.4|2115
1648473770000|2022-03-28 13:22:50|1186.8|1186.2|1186.6|1186.2|1186.8|1186.2|1186.4|1186|3544
1648473780000|2022-03-28 13:23:00|1186.4|1186|1185.8|1185.4|1186.4|1186|1185.8|1185.4|3933
1648473790000|2022-03-28 13:23:10|1185.6|1185.2|1185.8|1185.2|1185.8|1185.2|1185.6|1185|867
1648473800000|2022-03-28 13:23:20|1185.6|1185.4|1185.6|1185.2|1185.8|1185.4|1185.4|1185|218
1648473810000|2022-03-28 13:23:30|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|0
1648473820000|2022-03-28 13:23:40|1185.6|1185.2|1185.2|1184.8|1185.6|1185.4|1185|1184.6|3796
1648473830000|2022-03-28 13:23:50|1185|1184.6|1185|1184.4|1185|1184.6|1185|1184.4|0
1648473840000|2022-03-28 13:24:00|1184.8|1184.6|1185|1184.6|1185.2|1184.8|1184.8|1184.4|0
1648473850000|2022-03-28 13:24:10|1184.8|1184.4|1185.6|1185.2|1185.6|1185.2|1184.8|1184.4|356
1648473870000|2022-03-28 13:24:30|1185.8|1185.4|1185.8|1185.4|1186|1185.6|1185.6|1185.4|1481
1648473880000|2022-03-28 13:24:40|1185.6|1185.2|1185.6|1185|1185.6|1185.2|1185.4|1185|1793
1648473890000|2022-03-28 13:24:50|1185.4|1185.2|1186|1185.4|1186|1185.4|1185.4|1185|1479
1648473900000|2022-03-28 13:25:00|1185.8|1185.6|1185.6|1185.2|1186|1185.6|1185.6|1185|0
1648473920000|2022-03-28 13:25:20|1185.4|1185|1185.2|1184.6|1185.4|1185|1185.2|1184.6|10012
1648473930000|2022-03-28 13:25:30|1185|1184.8|1185.4|1185|1185.4|1185|1184.8|1184.2|2310
1648473940000|2022-03-28 13:25:40|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185|1956
1648473950000|2022-03-28 13:25:50|1185.4|1185.4|1185.8|1185.4|1185.8|1185.4|1185.4|1185.2|0
1648473960000|2022-03-28 13:26:00|1185.6|1185.6|1185.8|1185.4|1185.8|1185.6|1185.6|1185.2|1502
1648473980000|2022-03-28 13:26:20|1185.6|1185.2|1185.4|1185|1185.8|1185.2|1185.4|1185|1085
1648474000000|2022-03-28 13:26:40|1185.6|1185.2|1185|1184.6|1185.6|1185.4|1185|1184.6|6261
1648474010000|2022-03-28 13:26:50|1185.2|1184.8|1185.4|1185|1185.4|1185.2|1185|1184.6|2485
1648474020000|2022-03-28 13:27:00|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|2146
1648474030000|2022-03-28 13:27:10|1185.8|1185.4|1186|1185.4|1186|1185.6|1185.8|1185.4|0
1648474040000|2022-03-28 13:27:20|1185.8||1185.8||1186||1185.8||0
1648474050000|2022-03-28 13:27:30|1186|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.6|0
1648474060000|2022-03-28 13:27:40|1185.8|1185.8|1186.2|1185.8|1186.2|1185.8|1185.8|1185.8|1860
1648474080000|2022-03-28 13:28:00|1186.4|1186|1185.8|1185.6|1186.4|1186|1185.8|1185.4|7277
1648474090000|2022-03-28 13:28:10|1186|1185.8|1186|1185.6|1186.2|1185.8|1186|1185.6|0
1648474100000|2022-03-28 13:28:20|1185.8|1185.8|1185.8|1185.6|1186|1185.8|1185.8|1185.6|389
1648474110000|2022-03-28 13:28:30|1186||1186||1186||1185.8||320
1648474130000|2022-03-28 13:28:50|1186.2|1185.8|1185.8|1185.6|1186.2|1185.8|1185.8|1185.6|2538
1648474140000|2022-03-28 13:29:00|1186||1186||1186.2||1185.8||219
1648474150000|2022-03-28 13:29:10|1186.2||1186||1186.2||1185.8||0
1648474160000|2022-03-28 13:29:20|1186.2|1185.8|1186.8|1186.4|1186.8|1186.4|1186.2|1185.8|0
1648474170000|2022-03-28 13:29:30|1186.6||1186.8||1186.8||1186.6||106
1648474180000|2022-03-28 13:29:40|1186.6||1186.6||1186.6||1186.6||0
1648474190000|2022-03-28 13:29:50|1186.8|1186.6|1185.4|1185|1186.8|1186.6|1185.4|1185|21818
1648474200000|2022-03-28 13:30:00|1185.6|1185.2|1184.2|1183.6|1185.8|1185.4|1182.8|1182.4|69316
1648474210000|2022-03-28 13:30:10|1184|1183.4|1187.6|1187.2|1187.6|1187.2|1183.6|1183.2|33325
1648474220000|2022-03-28 13:30:20|1187.4|1187|1186|1185.6|1187.6|1187.2|1185.8|1185.2|15006
1648474230000|2022-03-28 13:30:30|1186.2|1185.8|1184.6|1184|1187|1186.6|1184.2|1183.8|28387
1648474240000|2022-03-28 13:30:40|1184.4|1183.8|1183.6|1183.2|1184.4|1183.8|1183.2|1182.8|5888
1648474250000|2022-03-28 13:30:50|1183.8|1183.4|1183.6|1183.2|1184.6|1184|1183|1182.8|44744
1648474260000|2022-03-28 13:31:00|1183.8|1183.4|1184|1183.6|1184.2|1183.8|1183.6|1183.2|2938
1648474270000|2022-03-28 13:31:10|1184.2|1183.8|1183|1182.6|1184.4|1184|1182.8|1182.4|29353
1648474280000|2022-03-28 13:31:20|1182.8|1182.4|1183.4|1182.8|1183.4|1182.8|1182.8|1182.4|4513
1648474290000|2022-03-28 13:31:30|1183.2|1182.6|1182.2|1181.6|1183.2|1182.8|1182|1181.4|34599
1648474300000|2022-03-28 13:31:40|1182|1181.4|1181.8|1181.4|1182.4|1182|1181.6|1181.2|4380
1648474310000|2022-03-28 13:31:50|1182|1181.6|1182.6|1182|1182.6|1182.2|1182|1181.4|13927
1648474320000|2022-03-28 13:32:00|1182.4|1182.2|1181.2|1181|1182.6|1182.2|1179.2|1178.8|90557
1648474330000|2022-03-28 13:32:10|1181.4|1181.2|1182.6|1182.2|1182.6|1182.2|1181.2|1181|17991
1648474340000|2022-03-28 13:32:20|1182.4|1182|1181.4|1181|1182.4|1182|1181.2|1180.8|7771
1648474350000|2022-03-28 13:32:30|1181.6|1180.8|1181.6|1181|1181.6|1181.2|1181|1180.6|1609
1648474360000|2022-03-28 13:32:40|1181.4|1181.2|1182.2|1181.4|1182.2|1181.6|1181|1180.8|4315
1648474370000|2022-03-28 13:32:50|1182|1181.2|1181.6|1181.2|1182|1181.4|1181.4|1180.8|420
1648474380000|2022-03-28 13:33:00|1181.8|1181.4|1181.2|1180.6|1182|1181.6|1180.4|1179.8|17124
1648474390000|2022-03-28 13:33:10|1181|1180.8|1182.2|1181.6|1182.2|1181.8|1181|1180.8|14486
1648474400000|2022-03-28 13:33:20|1182.4|1181.8|1181.4|1180.8|1182.6|1182.2|1181|1180.4|4502
1648474410000|2022-03-28 13:33:30|1181.6|1181|1181.6|1181.2|1181.8|1181.4|1180.8|1180.4|0
1648474420000|2022-03-28 13:33:40|1181.4|1181|1182|1181.6|1182|1181.6|1181|1180.6|4922
1648474430000|2022-03-28 13:33:50|1182.2|1181.8|1181.2|1180.8|1182.4|1181.8|1181.2|1180.6|2265
1648474440000|2022-03-28 13:34:00|1181.4|1180.6|1182|1181.6|1182.2|1181.6|1181.2|1180.6|0
1648474450000|2022-03-28 13:34:10|1181.8|1181.8|1182.2|1181.6|1182.4|1182|1181.8|1181.6|500
1648474460000|2022-03-28 13:34:20|1182.4|1181.8|1182.6|1182.2|1182.6|1182.2|1182.2|1181.8|2500
1648474470000|2022-03-28 13:34:30|1182.8|1182.4|1183.6|1183.2|1183.8|1183.2|1182.8|1182.4|11592
1648474480000|2022-03-28 13:34:40|1183.4|1183|1183.4|1182.8|1183.6|1183|1182.8|1182.4|2536
1648474490000|2022-03-28 13:34:50|1183.6|1183|1183.4|1183|1183.6|1183.2|1183.4|1183|500
1648474500000|2022-03-28 13:35:00|1183.6|1183.2|1183.6|1183|1183.8|1183.6|1183.2|1182.6|3894
1648474510000|2022-03-28 13:35:10|1183.4|1182.8|1182.4|1181.8|1183.4|1182.8|1182.2|1181.8|2981
1648474520000|2022-03-28 13:35:20|1182.2|1182.2|1182|1181.4|1182.2|1182.2|1181.8|1181.4|1064
1648474530000|2022-03-28 13:35:30|1181.8|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|169
1648474540000|2022-03-28 13:35:40|1182|1181.6|1182.6|1182|1182.6|1182.2|1182|1181.4|255
1648474550000|2022-03-28 13:35:50|1182.8|1182.2|1183.4|1183|1183.6|1183|1182.6|1182.2|1781
1648474560000|2022-03-28 13:36:00|1183.2|1183.2|1182.8|1182.2|1183.4|1183.2|1182.4|1182|1382
1648474570000|2022-03-28 13:36:10|1182.6|1182.4|1183.2|1182.6|1183.2|1182.6|1182.6|1182.2|0
1648474580000|2022-03-28 13:36:20|1183|1182.8|1183|1182.6|1183.2|1182.8|1182.8|1182.4|33
1648474590000|2022-03-28 13:36:30|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1648474600000|2022-03-28 13:36:40|1182.8|1182.4|1183|1182.6|1183.2|1182.6|1182.8|1182.4|0
1648474610000|2022-03-28 13:36:50|1182.8|1182.8|1183.2|1182.8|1183.2|1182.8|1182.8|1182.6|2412
1648474620000|2022-03-28 13:37:00|1183|1183|1181.8|1181.4|1183|1183|1181.8|1181.4|4253
1648474630000|2022-03-28 13:37:10|1181.6|1181.2|1181.8|1181.2|1181.8|1181.6|1181.4|1181|4891
1648474640000|2022-03-28 13:37:20|1181.6|1181.4|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|184
1648474650000|2022-03-28 13:37:30|1181.6|1181.2|1182|1181.4|1182|1181.4|1181.2|1180.8|399
1648474660000|2022-03-28 13:37:40|1181.8|1181.6|1182.2|1181.6|1182.4|1182|1181.8|1181.6|2289
1648474670000|2022-03-28 13:37:50|1182|1181.4|1182.2|1181.6|1182.2|1181.6|1181.6|1181.4|1386
1648474680000|2022-03-28 13:38:00|1182.4|1181.8|1181.4|1180.8|1182.4|1182|1181.4|1180.6|564
1648474690000|2022-03-28 13:38:10|1181.6|1181|1181|1180.4|1181.6|1181.2|1180.6|1180.2|1633
1648474700000|2022-03-28 13:38:20|1181.2|1180.6|1181.6|1181|1181.6|1181|1180.8|1180.2|209
1648474710000|2022-03-28 13:38:30|1181.8|1181.2|1181.8|1181.4|1182|1181.6|1181.8|1181.2|1215
1648474720000|2022-03-28 13:38:40|1181.6|1181.2|1182|1181.4|1182|1181.4|1181.4|1181|2498
1648474730000|2022-03-28 13:38:50|1181.8|1181.6|1182|1181.4|1182|1181.6|1181.6|1181.4|595
1648474740000|2022-03-28 13:39:00|1182.2|1181.6|1182.2|1182|1182.2|1182|1181.6|1181.2|9713
1648474750000|2022-03-28 13:39:10|1182|1181.8|1182|1181.4|1182.2|1181.8|1181.8|1181.4|1109
1648474760000|2022-03-28 13:39:20|1181.8|1181.2|1182.4|1182|1182.4|1182|1181.8|1181.2|560
1648474770000|2022-03-28 13:39:30|1182.2|1181.8|1181.6|1181.2|1182.2|1181.8|1181.6|1181.2|2908
1648474780000|2022-03-28 13:39:40|1181.8|1181.4|1178.8|1178.2|1181.8|1181.4|1178.8|1178.2|26984
1648474790000|2022-03-28 13:39:50|1179|1178.4|1179.6|1179|1179.6|1179.2|1179|1178.4|646
1648474800000|2022-03-28 13:40:00|1179.8|1179.2|1180.8|1180.4|1180.8|1180.4|1179.8|1179.2|36450
1648474810000|2022-03-28 13:40:10|1180.6|1180.6|1180.8|1180.4|1180.8|1180.6|1180.6|1180|1281
1648474820000|2022-03-28 13:40:20|1181|1180.6|1180.8|1180.4|1181.2|1180.8|1180.6|1180.2|15957
1648474830000|2022-03-28 13:40:30|1180.6|1180.2|1181.8|1181.4|1181.8|1181.6|1180.6|1180.2|704
1648474840000|2022-03-28 13:40:40|1181.6|1181.2|1181.8|1181.2|1181.8|1181.4|1181.4|1181.2|5165
1648474850000|2022-03-28 13:40:50|1181.6|1181.4|1182.2|1181.8|1182.2|1182|1181.6|1181.2|804
1648474860000|2022-03-28 13:41:00|1182.4|1182|1182|1181.6|1182.8|1182.2|1182|1181.6|8509
1648474870000|2022-03-28 13:41:10|1181.8|1181.8|1182.6|1182.2|1182.6|1182.4|1181.8|1181.6|68
1648474880000|2022-03-28 13:41:20|1182.8|1182.4|1182.8|1182.4|1182.8|1182.6|1182.8|1182.4|1264
1648474890000|2022-03-28 13:41:30|1182.6|1182.6|1182.8|1182.6|1182.8|1182.6|1182.6|1182.6|300
1648474900000|2022-03-28 13:41:40|1183|1182.8|1182.4|1181.8|1183.2|1182.8|1182.4|1181.8|2703
1648474910000|2022-03-28 13:41:50|1182.6|1182|1182.4|1181.8|1182.8|1182.4|1182.2|1181.8|787
1648474920000|2022-03-28 13:42:00|1182.2|1182|1181.8|1181.2|1182.2|1182|1181.6|1181.2|1496
1648474930000|2022-03-28 13:42:10|1182|1181.4|1181.8|1181.4|1182.2|1181.6|1181.6|1181.2|34
1648474940000|2022-03-28 13:42:20|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.4|1098
1648474950000|2022-03-28 13:42:30|1181.6|1181.2|1182|1181.6|1182|1181.6|1181.4|1181.2|415
1648474960000|2022-03-28 13:42:40|1182.2|1182|1181.8|1181.4|1182.4|1182|1181.8|1181.4|7696
1648474970000|2022-03-28 13:42:50|1182|1181.6|1182.2|1181.6|1182.2|1181.6|1181.6|1181.2|0
1648474980000|2022-03-28 13:43:00|1182.4|1181.8|1183|1182.6|1183.2|1182.8|1182.2|1181.6|8624
1648474990000|2022-03-28 13:43:10|1182.8|1182.4|1183.2|1182.6|1183.6|1183|1182.8|1182.4|0
1648475000000|2022-03-28 13:43:20|1183.4|1182.8|1183.4|1182.8|1183.6|1183.2|1183.2|1182.8|473
1648475010000|2022-03-28 13:43:30|1183.2|1182.6|1182.8|1182.4|1183.4|1183|1182.6|1182.2|3875
1648475020000|2022-03-28 13:43:40|1183|1182.6|1182.6|1182|1183|1182.6|1182|1181.4|976
1648475030000|2022-03-28 13:43:50|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|0
1648475040000|2022-03-28 13:44:00|1182.6|1182|1183|1182.6|1183|1182.8|1182.2|1181.8|1514
1648475050000|2022-03-28 13:44:10|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.6|0
1648475060000|2022-03-28 13:44:20|1183.4|1183|1183.4|1183|1183.6|1183|1183.4|1183|0
1648475070000|2022-03-28 13:44:30|1183.2|1182.8|1183|1182.4|1183.4|1183|1182.8|1182.4|2730
1648475080000|2022-03-28 13:44:40|1182.8|1182.2|1182.6|1182|1182.8|1182.2|1182.2|1181.8|1403
1648475090000|2022-03-28 13:44:50|1182.8|1182.2|1182.8|1182.4|1183|1182.4|1182.8|1182.2|0
1648475100000|2022-03-28 13:45:00|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1181.8|0
1648475110000|2022-03-28 13:45:10|1182.4|1182|1182.8|1182.6|1182.8|1182.6|1182.4|1182|2383
1648475120000|2022-03-28 13:45:20|1182.6|1182.4|1181.8|1181.4|1182.8|1182.4|1181.6|1181.2|16258
1648475130000|2022-03-28 13:45:30|1181.6|1181.2|1181|1180.6|1181.8|1181.2|1180.8|1180.4|3694
1648475140000|2022-03-28 13:45:40|1180.8|1180.4|1180.6|1180.4|1180.8|1180.4|1180.6|1180|0
1648475150000|2022-03-28 13:45:50|1180.8|1180.2|1180.8|1180.2|1181|1180.4|1180|1179.8|3016
1648475160000|2022-03-28 13:46:00|1180.6|1180.4|1180.4|1180|1180.8|1180.4|1180|1179.6|599
1648475170000|2022-03-28 13:46:10|1180.6|1180.2|1181.4|1181|1181.4|1181|1180.6|1180.2|0
1648475180000|2022-03-28 13:46:20|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|0
1648475190000|2022-03-28 13:46:30|1181.4|1181|1181.4|1181|1181.4|1181|1181|1180.6|2783
1648475200000|2022-03-28 13:46:40|1181.2|1181.2|1181.6|1181.4|1181.6|1181.4|1181.2|1180.8|3583
1648475210000|2022-03-28 13:46:50|1181.8|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|2283
1648475220000|2022-03-28 13:47:00|1182.2|1181.8|1182.4|1182|1182.4|1182|1181.8|1181.4|2997
1648475230000|2022-03-28 13:47:10|1182.2|1181.8|1181.2|1180.8|1182.2|1181.8|1181.2|1180.6|5931
1648475240000|2022-03-28 13:47:20|1181|1180.6|1180.4|1180.2|1181.2|1180.6|1180.2|1179.6|1216
1648475250000|2022-03-28 13:47:30|1180.2|1180|1180.4|1180|1180.8|1180.6|1180|1179.6|5243
1648475260000|2022-03-28 13:47:40|1180.6|1180.2|1180.6|1180.2|1180.8|1180.4|1180.4|1180|0
1648475270000|2022-03-28 13:47:50|1180.8|1180.4|1180.4|1180|1181|1180.6|1180.4|1180|1668
1648475280000|2022-03-28 13:48:00|1180.6|1179.8|1179.8|1179.2|1180.6|1180.2|1179.8|1179.2|8752
1648475290000|2022-03-28 13:48:10|1179.6|1179|1179.6|1179.2|1179.8|1179.2|1179.2|1178.8|2553
1648475300000|2022-03-28 13:48:20|1179.8|1179.4|1179|1178.6|1179.8|1179.4|1178.8|1178.4|4170
1648475310000|2022-03-28 13:48:30|1179.2|1178.8|1179.6|1179|1179.6|1179.2|1179.2|1178.6|497
1648475320000|2022-03-28 13:48:40|1179.8|1179.2|1179.4|1179.2|1179.8|1179.2|1179.4|1178.8|28
1648475330000|2022-03-28 13:48:50|1179.6|1179.4|1180.6|1180.2|1180.6|1180.2|1179.4|1179.4|4403
1648475340000|2022-03-28 13:49:00|1180.8|1180.4|1180.2|1179.8|1180.8|1180.4|1180.2|1179.8|1156
1648475350000|2022-03-28 13:49:10|1180|1179.6|1180.2|1179.8|1180.4|1180.2|1180|1179.6|2349
1648475360000|2022-03-28 13:49:20|1180|1179.6|1179|1178.6|1180|1179.6|1179|1178.6|5932
1648475370000|2022-03-28 13:49:30|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178|1177.6|10614
1648475380000|2022-03-28 13:49:40|1178.6|1178.6|1178.6|1178.2|1179.2|1178.8|1178.6|1178.2|3393
1648475390000|2022-03-28 13:49:50|1178.8|1178.4|1179.4|1179|1179.4|1179|1178.6|1178.2|0
1648475400000|2022-03-28 13:50:00|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1179|1604
1648475410000|2022-03-28 13:50:10|1179.6|1179.2|1179.4|1179|1179.8|1179.4|1179.2|1178.8|1443
1648475420000|2022-03-28 13:50:20|1179.2|1178.8|1179.6|1179.2|1179.8|1179.2|1179.2|1178.8|0
1648475430000|2022-03-28 13:50:30|1179.4|1179.4|1179.4|1179|1179.6|1179.4|1179.2|1179|1246
1648475440000|2022-03-28 13:50:40|1179.2|1178.8|1179.6|1179|1179.6|1179|1179.2|1178.8|4554
1648475450000|2022-03-28 13:50:50|1179.4|1179.2|1179.4|1179|1179.6|1179.2|1179.4|1179|877
1648475470000|2022-03-28 13:51:10|1179.2|1178.8|1179.2|1178.8|1179.4|1179|1178.6|1178|4726
1648475480000|2022-03-28 13:51:20|1179|1179|1179.2|1178.6|1179.2|1179|1178.8|1178.6|1087
1648475490000|2022-03-28 13:51:30|1179.4|1178.8|1179.2|1178.6|1179.6|1179.4|1178.8|1178.4|1833
1648475500000|2022-03-28 13:51:40|1179|1178.4|1179.2|1178.8|1179.2|1179|1178.8|1178.2|45
1648475510000|2022-03-28 13:51:50|1179|1178.6|1179.6|1179.2|1179.6|1179.2|1179|1178.6|2722
1648475520000|2022-03-28 13:52:00|1179.4|1179|1179|1178.8|1179.4|1179|1179|1178.6|4900
1648475530000|2022-03-28 13:52:10|1179.2|1179|1179.4|1178.8|1180.4|1180|1179|1178.8|3051
1648475540000|2022-03-28 13:52:20|1179.2|1178.6|1179|1178.6|1179.6|1179.2|1178.8|1178.6|2676
1648475550000|2022-03-28 13:52:30|1179.2|1178.4|1178.6|1178|1179.2|1178.6|1178.6|1178|2215
1648475560000|2022-03-28 13:52:40|1178.8|1178.2|1178.4|1178|1179|1178.6|1178.4|1178|1074
1648475570000|2022-03-28 13:52:50|1178.6|1178.2|1178.6|1178|1179|1178.4|1178.6|1178|4290
1648475580000|2022-03-28 13:53:00|1178.8|1178.2|1179|1178.6|1179.4|1179|1178.6|1178|10031
1648475590000|2022-03-28 13:53:10|1179.2|1178.8|1179.2|1178.8|1179.4|1179|1179|1178.8|2069
1648475600000|2022-03-28 13:53:20|1179.4|1179|1179|1178.4|1179.6|1179.2|1179|1178.4|452
1648475610000|2022-03-28 13:53:30|1178.8|1178|1178.8|1178.4|1178.8|1178.4|1178.4|1178|534
1648475620000|2022-03-28 13:53:40|1178.6|1178.2|1178.4|1178|1178.8|1178.2|1178|1177.6|7212
1648475630000|2022-03-28 13:53:50|1178.6|1178.2|1178.8|1178.4|1179|1178.4|1178.4|1178|12250
1648475640000|2022-03-28 13:54:00|1179|1178.2|1179|1178.8|1179.2|1178.8|1178.8|1178.2|4129
1648475650000|2022-03-28 13:54:10|1179.2|1179|1180|1179.6|1180|1179.6|1179.2|1178.8|1337
1648475660000|2022-03-28 13:54:20|1180.2|1179.8|1180.4|1180|1180.6|1180.2|1180.2|1179.8|706
1648475670000|2022-03-28 13:54:30|1180.2|1179.8|1180.4|1180|1180.6|1180.2|1180|1179.8|2211
1648475680000|2022-03-28 13:54:40|1180.2|1179.8|1180|1179.4|1180.2|1179.8|1179.6|1179.2|12495
1648475690000|2022-03-28 13:54:50|1179.8|1179.6|1180.6|1180.2|1180.8|1180.2|1179.8|1179.6|13943
1648475700000|2022-03-28 13:55:00|1180.4|1180|1179.2|1178.8|1180.4|1180|1179.2|1178.8|5055
1648475710000|2022-03-28 13:55:10|1179.4|1179|1179.4|1179|1179.8|1179.2|1179.4|1178.8|169
1648475720000|2022-03-28 13:55:20|1179.6|1179.2|1179.6|1179.2|1179.8|1179.4|1179.4|1179|1325
1648475730000|2022-03-28 13:55:30|1179.4|1179|1178.8|1178.4|1179.6|1179|1178.8|1178.4|5490
1648475740000|2022-03-28 13:55:40|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1178.8|1178.6|0
1648475750000|2022-03-28 13:55:50|1179.4|1179|1180.2|1179.8|1180.4|1180|1179.4|1178.8|4044
1648475760000|2022-03-28 13:56:00|1180.4|1180|1180|1179.6|1180.4|1180.2|1179.8|1179.4|3753
1648475770000|2022-03-28 13:56:10|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1179.8|1179.6|2457
1648475780000|2022-03-28 13:56:20|1179.8|1179.8|1180.4|1180|1180.4|1180|1179.8|1179.8|217
1648475790000|2022-03-28 13:56:30|1180.2|1179.8|1180.4|1179.8|1180.4|1179.8|1180|1179.6|1827
1648475800000|2022-03-28 13:56:40|1180.6|1180|1180.4|1180|1180.6|1180.4|1180.4|1180|5261
1648475810000|2022-03-28 13:56:50|1180.6|1180.2|1180|1179.6|1180.6|1180.2|1179.8|1179.2|810
1648475820000|2022-03-28 13:57:00|1180.2|1179.8|1180.2|1179.8|1180.4|1180|1180|1179.6|1939
1648475830000|2022-03-28 13:57:10|1180.4|1180|1179.8|1179.4|1180.4|1180|1179.8|1179.4|211
1648475840000|2022-03-28 13:57:20|1179.6|1179.2|1179.2|1178.8|1179.6|1179.2|1179|1178.6|4054
1648475850000|2022-03-28 13:57:30|1179.4|1179|1179|1178.6|1179.4|1179|1178.8|1178.4|1670
1648475860000|2022-03-28 13:57:40|1179.2|1178.8|1179|1178.6|1179.2|1178.8|1178.6|1178.4|2707
1648475870000|2022-03-28 13:57:50|1179.2||1179.2||1179.2||1179.2||0
1648475880000|2022-03-28 13:58:00|1179|1178.8|1179|1178.6|1179.2|1178.8|1178.8|1178.6|442
1648475890000|2022-03-28 13:58:10|1178.8|1178.4|1179|1178.6|1179.2|1178.8|1178.6|1178.4|1461
1648475900000|2022-03-28 13:58:20|1178.8|1178.4|1178.6|1178.4|1179|1178.4|1178.4|1178.2|2396
1648475910000|2022-03-28 13:58:30|1178.4|1178.2|1177.2|1176.6|1178.4|1178.2|1177.2|1176.6|8760
1648475920000|2022-03-28 13:58:40|1177|1176.8|1177.4|1176.8|1177.4|1177|1176.8|1176.4|5758
1648475930000|2022-03-28 13:58:50|1177.2|1177|1177.8|1177.4|1177.8|1177.4|1177.2|1176.8|1291
1648475940000|2022-03-28 13:59:00|1177.6|1177.2|1177.8|1177.4|1178|1177.4|1177.4|1177|926
1648475950000|2022-03-28 13:59:10|1178|1177.6|1177.8|1177.4|1178.4|1178|1177.6|1177.2|3275
1648475960000|2022-03-28 13:59:20|1178|1177.2|1178|1177.4|1178|1177.4|1177.6|1177.2|0
1648475970000|2022-03-28 13:59:30|1177.8|1177.6|1178.4|1178|1178.6|1178|1177.8|1177.4|4790
1648475980000|2022-03-28 13:59:40|1178.6|1178.2|1178.8|1178.4|1179|1178.6|1178.4|1178.2|1224
1648475990000|2022-03-28 13:59:50|1179|1178.2|1178.6|1178.2|1179|1178.2|1178.4|1177.8|0
1648476000000|2022-03-28 14:00:00|1178.8|1178.4|1177.6|1177.2|1178.8|1178.4|1177.6|1177|2078
1648476010000|2022-03-28 14:00:10|1177.4|1177|1176.8|1176.4|1177.6|1177|1176.6|1176.2|0
1648476020000|2022-03-28 14:00:20|1177|1176.6|1176.6|1176.4|1177|1176.6|1176.6|1176.4|238
1648476030000|2022-03-28 14:00:30|1176.8|1176.6|1177.2|1176.6|1177.4|1176.8|1176.8|1176.4|16238
1648476040000|2022-03-28 14:00:40|1177|1176.4|1176.8|1176.2|1177.2|1176.6|1176.4|1176|9538
1648476050000|2022-03-28 14:00:50|1177|1176.4|1176.8|1176.6|1177.2|1176.8|1176.6|1176.2|5401
1648476060000|2022-03-28 14:01:00|1176.6|1176.4|1176.6|1176|1176.8|1176.6|1176.2|1175.8|637
1648476070000|2022-03-28 14:01:10|1176.8|1176.2|1175.4|1174.8|1176.8|1176.4|1174.8|1174.4|14150
1648476080000|2022-03-28 14:01:20|1175.6|1175|1174.8|1174.4|1175.8|1175.4|1174.8|1174.4|2538
1648476090000|2022-03-28 14:01:30|1175|1174.6|1176|1175.6|1176.2|1175.6|1175|1174.6|1177
1648476100000|2022-03-28 14:01:40|1175.8|1175.4|1175.2|1174.6|1175.8|1175.4|1175|1174.6|6087
1648476110000|2022-03-28 14:01:50|1175|1174.4|1175|1174.4|1175.2|1174.8|1174.6|1174.2|10167
1648476120000|2022-03-28 14:02:00|1174.8|1174.2|1174.8|1174.4|1175.2|1174.6|1174.4|1174.2|7099
1648476130000|2022-03-28 14:02:10|1175|1174.6|1175.2|1174.8|1175.4|1175|1175|1174.6|11553
1648476140000|2022-03-28 14:02:20|1175|1174.6|1174.8|1174.6|1175.2|1174.8|1174.8|1174.4|9113
1648476150000|2022-03-28 14:02:30|1175|1174.8|1175|1174.6|1175.4|1175.2|1174.8|1174.4|4426
1648476160000|2022-03-28 14:02:40|1175.2|1174.8|1174.6|1174|1175.2|1174.8|1174.4|1173.8|2057
1648476170000|2022-03-28 14:02:50|1174.8|1174.2|1174.4|1173.8|1174.8|1174.2|1174|1173.6|22467
1648476180000|2022-03-28 14:03:00|1174.2|1173.6|1173.2|1172.8|1174.4|1173.8|1173.2|1172.8|16054
1648476190000|2022-03-28 14:03:10|1173.4|1173|1173.2|1172.8|1173.6|1173|1173.2|1172.6|500
1648476200000|2022-03-28 14:03:20|1173|1172.6|1173|1172.6|1173.4|1172.8|1173|1172.4|804
1648476210000|2022-03-28 14:03:30|1172.8|1172.4|1172.8|1172.2|1173|1172.6|1172.6|1172.2|3715
1648476220000|2022-03-28 14:03:40|1172.6|1172|1172.4|1171.8|1172.6|1172|1172|1171.4|5218
1648476230000|2022-03-28 14:03:50|1172.2|1171.6|1172.4|1172|1172.8|1172.2|1172|1171.6|2888
1648476240000|2022-03-28 14:04:00|1172.2|1171.8|1171.6|1171|1172.4|1172|1171.6|1171|5038
1648476250000|2022-03-28 14:04:10|1171.8|1171.2|1171.6|1171|1172.2|1171.6|1170.8|1170.4|49016
1648476260000|2022-03-28 14:04:20|1171.8|1171.4|1172.6|1171.8|1172.6|1171.8|1171.8|1171.4|200
1648476270000|2022-03-28 14:04:30|1172.8|1172|1173.2|1172.8|1173.2|1172.8|1172.4|1172|5626
1648476280000|2022-03-28 14:04:40|1172.8|1172.6|1172.8|1172.2|1173|1172.6|1172.6|1172|2127
1648476290000|2022-03-28 14:04:50|1173|1172.4|1173.4|1172.8|1173.6|1173|1172.6|1172|5438
1648476300000|2022-03-28 14:05:00|1173.6|1173|1173.6|1173.2|1173.8|1173.2|1173.2|1172.8|1229
1648476310000|2022-03-28 14:05:10|1173.4|1173.4|1174|1173.4|1174|1173.4|1173.4|1173|2073
1648476320000|2022-03-28 14:05:20|1174.2|1173.6|1173.6|1173.2|1174.2|1173.6|1173.4|1173|430
1648476330000|2022-03-28 14:05:30|1173.4|1173|1173.2|1172.6|1173.6|1173.2|1173|1172.6|3850
1648476340000|2022-03-28 14:05:40|1173.4|1172.8|1172.8|1172.2|1173.4|1172.8|1172.8|1172.2|2767
1648476350000|2022-03-28 14:05:50|1172.6|1172.4|1173|1172.6|1173.4|1172.8|1172.6|1172.4|15003
1648476360000|2022-03-28 14:06:00|1173.2|1172.8|1172.4|1172|1173.4|1172.8|1172.2|1171.8|13942
1648476370000|2022-03-28 14:06:10|1172.6|1172.2|1172.8|1172.2|1173|1172.4|1172|1171.6|5955
1648476400000|2022-03-28 14:06:40|1172.6|1172.4|1172.6|1172|1172.8|1172.6|1172.2|1171.8|2034
1648476410000|2022-03-28 14:06:50|1172.8|1172.2|1172.8|1172.4|1172.8|1172.4|1172.4|1172|2006
1648476420000|2022-03-28 14:07:00|1173|1172.6|1173.6|1173.4|1174|1173.6|1172.8|1172.2|6996
1648476430000|2022-03-28 14:07:10|1173.8|1173.6|1173.8|1173.2|1174|1173.6|1173.6|1173|422
1648476440000|2022-03-28 14:07:20|1173.6|1173|1173.8|1173.4|1173.8|1173.4|1173|1172.6|1146
1648476450000|2022-03-28 14:07:30|1174|1173.6|1174|1173.6|1174.4|1173.8|1174|1173.6|392
1648476460000|2022-03-28 14:07:40|1174.2|1173.8|1173.8|1173.2|1174.2|1173.8|1173.6|1173|1255
1648476470000|2022-03-28 14:07:50|1174|1173.4|1173.6|1173.2|1174|1173.6|1173.6|1173.2|414
1648476480000|2022-03-28 14:08:00|1173.8|1173.4|1174|1173.4|1174.2|1173.8|1173.6|1173|968
1648476490000|2022-03-28 14:08:10|1174.2|1173.2|1173.8|1173.2|1174.2|1173.6|1173.8|1173.2|0
1648476500000|2022-03-28 14:08:20|1173.4|1173|1173.2|1172.8|1173.6|1173|1173.2|1172.8|1476
1648476510000|2022-03-28 14:08:30|1173|1172.6|1173.4|1173|1173.6|1173|1173|1172.6|2614
1648476520000|2022-03-28 14:08:40|1173.6|1173.2|1173.6|1173.4|1173.6|1173.4|1173.6|1173.2|341
1648476530000|2022-03-28 14:08:50|1173.8|1173.6|1173.8|1173.2|1174.2|1173.8|1173.4|1173|8389
1648476540000|2022-03-28 14:09:00|1174|1173.4|1173.6|1173.2|1174.4|1174|1173.6|1173.2|3676
1648476550000|2022-03-28 14:09:10|1173.4|1173|1173|1172.4|1173.8|1173.4|1172.8|1172.4|2285
1648476560000|2022-03-28 14:09:20|1172.8|1172.2|1173|1172.6|1173|1172.6|1172.4|1171.8|1976
1648476570000|2022-03-28 14:09:30|1172.8|1172.8|1173.4|1173|1173.4|1173|1172.8|1172.8|476
1648476580000|2022-03-28 14:09:40|1173.2|1172.8|1173.4|1173|1174|1173.4|1173|1172.6|3265
1648476590000|2022-03-28 14:09:50|1173.2|1172.8|1173|1172.6|1173.6|1172.8|1173|1172.6|950
1648476600000|2022-03-28 14:10:00|1173.2|1172.8|1173.4|1173|1173.4|1173|1173.2|1172.8|2170
1648476610000|2022-03-28 14:10:10|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1173|1172.6|363
1648476620000|2022-03-28 14:10:20|1172.8||1173||1173||1172.8||11389
1648476630000|2022-03-28 14:10:30|1172.8|1172.4|1172.4|1171.8|1172.8|1172.4|1172|1171.6|16806
1648476640000|2022-03-28 14:10:40|1172.2|1172|1172|1171.8|1172.6|1172.4|1172|1171.6|416
1648476650000|2022-03-28 14:10:50|1171.8|1171.6|1172|1171.6|1172|1171.8|1171.8|1171.4|173
1648476660000|2022-03-28 14:11:00|1172.2|1171.8|1173.4|1173|1173.4|1173|1172.2|1171.8|3454
1648476670000|2022-03-28 14:11:10|1173.2|1172.8|1173.2|1172.6|1173.4|1173|1172.8|1172.4|1616
1648476680000|2022-03-28 14:11:20|1173|1172.8|1172.8|1172.4|1173.2|1172.8|1172.6|1172.2|356
1648476690000|2022-03-28 14:11:30|1173|1172.6|1173.2|1172.8|1173.4|1173|1173|1172.6|0
1648476700000|2022-03-28 14:11:40|1173.4|1173|1173.4|1173.2|1173.8|1173.4|1173.4|1173|3419
1648476710000|2022-03-28 14:11:50|1173.6|1173.4|1173.6|1173.4|1173.8|1173.4|1173.4|1173|1681
1648476720000|2022-03-28 14:12:00|1173.8|1173.2|1173.4|1173|1174.2|1173.8|1173.4|1173|7113
1648476730000|2022-03-28 14:12:10|1173.2|1172.8|1173.6|1173.2|1173.6|1173.2|1173.2|1172.8|174
1648476740000|2022-03-28 14:12:20|1173.4|1173|1173.8|1173.4|1173.8|1173.4|1173.4|1172.8|1337
1648476750000|2022-03-28 14:12:30|1173.6|1173.2|1174.2|1173.8|1174.4|1173.8|1173.6|1173.2|759
1648476760000|2022-03-28 14:12:40|1174|1174|1175|1174.6|1175.2|1174.8|1174|1173.8|9395
1648476770000|2022-03-28 14:12:50|1174.8|1174.8|1174.6|1174.2|1175|1174.8|1174.6|1174.2|395
1648476780000|2022-03-28 14:13:00|1174.4|1174|1174|1173.8|1174.6|1174.2|1174|1173.6|2928
1648476790000|2022-03-28 14:13:10|1174.2|1174|1174.2|1174|1174.4|1174.2|1174|1173.8|951
1648476800000|2022-03-28 14:13:20|1174|1173.8|1173.8|1173.4|1174.2|1173.8|1173.8|1173.4|374
1648476810000|2022-03-28 14:13:30|1173.6|1173.6|1173.6|1173.4|1174.2|1173.8|1173.6|1173.2|846
1648476820000|2022-03-28 14:13:40|1173.8|1173.6|1174.8|1174.2|1175|1174.4|1173.8|1173.6|182
1648476830000|2022-03-28 14:13:50|1174.6|1174.4|1175|1174.8|1175|1174.8|1174.6|1174.4|1461
1648476840000|2022-03-28 14:14:00|1175.2|1174.6|1174.2|1173.8|1175.2|1174.6|1174.2|1173.8|1400
1648476850000|2022-03-28 14:14:10|1174|1173.6|1175|1174.4|1175|1174.4|1174|1173.4|1255
1648476860000|2022-03-28 14:14:20|1174.8|1174.2|1174.8|1174.2|1175|1174.6|1174.4|1174|967
1648476870000|2022-03-28 14:14:30|1174.6|1174.4|1174.6|1174.2|1174.8|1174.6|1174.6|1174.2|135
1648476880000|2022-03-28 14:14:40|1174.8|1174.4|1174.8|1174.2|1174.8|1174.6|1174.8|1174.2|0
1648476890000|2022-03-28 14:14:50|1174.6|1174.4|1175.2|1174.6|1175.2|1174.8|1174.4|1174|1761
1648476900000|2022-03-28 14:15:00|1175.4|1174.8|1175|1174.4|1175.4|1174.8|1174.6|1174.2|763
1648476910000|2022-03-28 14:15:10|1175.2|1174.6|1175|1174.8|1175.2|1174.8|1175|1174.6|723
1648476920000|2022-03-28 14:15:20|1174.8|1174.6|1174.4|1174|1175|1174.8|1174.4|1174|1613
1648476930000|2022-03-28 14:15:30|1174.2|1173.8|1173.4|1173.2|1174.2|1173.8|1173.4|1173|2663
1648476940000|2022-03-28 14:15:40|1173.6|1173|1173.8|1173.4|1173.8|1173.6|1173.2|1172.8|2129
1648476950000|2022-03-28 14:15:50|1174|1173.6|1174|1173.6|1174.8|1174.4|1173.6|1173.2|10165
1648476960000|2022-03-28 14:16:00|1173.8|1173.8|1173.8|1173.2|1174|1173.8|1173.6|1173.2|965
1648476970000|2022-03-28 14:16:10|1173.6|1173.4|1174.2|1173.8|1174.2|1174|1173.6|1173.4|324
1648476980000|2022-03-28 14:16:20|1174|1173.6|1174|1173.6|1174|1173.6|1173.6|1173.2|1653
1648476990000|2022-03-28 14:16:30|1173.8|1173.4|1173.8|1173.2|1174|1173.6|1173.4|1173.2|3573
1648477000000|2022-03-28 14:16:40|1173.6|1173.4|1174|1173.6|1174.4|1174|1173.6|1173.4|1604
1648477010000|2022-03-28 14:16:50|1174.2|1173.8|1174.2|1173.8|1174.6|1174.4|1174.2|1173.6|785
1648477020000|2022-03-28 14:17:00|1174.4|1174|1174.8|1174.4|1175|1174.4|1174.2|1173.8|404
1648477030000|2022-03-28 14:17:10|1175|1174.6|1175.6|1175|1175.6|1175.2|1174.8|1174.4|348
1648477040000|2022-03-28 14:17:20|1175.4|1174.8|1175|1174.6|1175.4|1175|1174.8|1174.4|2530
1648477050000|2022-03-28 14:17:30|1175.2|1174.8|1174.8|1174.4|1175.2|1174.8|1174.8|1174.4|1820
1648477060000|2022-03-28 14:17:40|1175|1174.6|1174.6|1174.2|1175.2|1174.8|1174.6|1174.2|545
1648477070000|2022-03-28 14:17:50|1174.8|1174.4|1174.8|1174.4|1175|1174.6|1174.8|1174.2|37
1648477080000|2022-03-28 14:18:00|1175|1174.6|1175.2|1174.8|1175.4|1175|1175|1174.6|12358
1648477090000|2022-03-28 14:18:10|1175.4|1175|1175.6|1175|1175.6|1175|1175.2|1174.8|0
1648477100000|2022-03-28 14:18:20|1175.4|1175.2|1175.8|1175.4|1176|1175.6|1175.4|1175.2|4851
1648477110000|2022-03-28 14:18:30|1175.6|1175.2|1175|1174.8|1175.6|1175.2|1174.8|1174.6|1281
1648477120000|2022-03-28 14:18:40|1175.2|1175|1175.2|1174.8|1175.2|1175|1175|1174.8|387
1648477130000|2022-03-28 14:18:50|1175.4|1175|1176|1175.6|1176.2|1175.8|1175.4|1174.8|6240
1648477140000|2022-03-28 14:19:00|1175.8|1175.8|1175.8|1175.4|1176.4|1176|1175.4|1175|6923
1648477150000|2022-03-28 14:19:10|1175.6|1175.2|1175.6|1175|1175.6|1175.2|1175.2|1174.8|536
1648477160000|2022-03-28 14:19:20|1175.4|1174.8|1176|1175.4|1176|1175.6|1175|1174.6|521
1648477170000|2022-03-28 14:19:30|1175.8|1175.6|1175.6|1175.4|1175.8|1175.6|1175.4|1175|772
1648477180000|2022-03-28 14:19:40|1175.8|1175.2|1176|1175.6|1176|1175.6|1175.6|1175|648
1648477190000|2022-03-28 14:19:50|1176.2|1175.8|1175.8|1175.2|1176.6|1176.2|1175.6|1175.2|4207
1648477200000|2022-03-28 14:20:00|1176|1175.4|1175.6|1175.2|1176|1175.8|1175.6|1175.2|1
1648477210000|2022-03-28 14:20:10|1175.4|1175.4|1174.6|1174.2|1175.6|1175.4|1174.6|1174.2|2624
1648477220000|2022-03-28 14:20:20|1174.4|1174|1174.2|1173.8|1174.6|1174.2|1173.6|1173.2|13465
1648477230000|2022-03-28 14:20:30|1174|1173.6|1174.2|1173.6|1174.4|1174.2|1173.8|1173.4|16268
1648477240000|2022-03-28 14:20:40|1174|1173.8|1174|1173.6|1174.8|1174.4|1174|1173.6|6169
1648477250000|2022-03-28 14:20:50|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174|1173.6|0
1648477260000|2022-03-28 14:21:00|1174|1173.6|1174.8|1174.4|1174.8|1174.4|1173.8|1173.4|3375
1648477270000|2022-03-28 14:21:10|1174.6|1174.2|1175|1174.6|1175|1174.6|1174.4|1174.2|13816
1648477280000|2022-03-28 14:21:20|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.2|1174|0
1648477290000|2022-03-28 14:21:30|1174.8|1174.4|1174.6|1174.4|1175|1174.6|1174.6|1174.2|4691
1648477300000|2022-03-28 14:21:40|1174.8|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.4|171
1648477310000|2022-03-28 14:21:50|1174.8|1174.4|1175|1174.6|1175.4|1175|1174.8|1174.4|2896
1648477320000|2022-03-28 14:22:00|1175.2|1174.8|1175.2|1174.6|1175.4|1175|1175|1174.6|8337
1648477330000|2022-03-28 14:22:10|1175.4|1174.8|1175.2|1174.8|1175.6|1175.2|1175.2|1174.8|5061
1648477340000|2022-03-28 14:22:20|1175.4|1174.6|1174.8|1174.4|1175.4|1174.6|1174.6|1174.2|1084
1648477350000|2022-03-28 14:22:30|1175||1174.8||1175||1174.6||0
1648477360000|2022-03-28 14:22:40|1174.6|1174.6|1175.4|1175|1175.6|1175.2|1174.6|1174.6|829
1648477370000|2022-03-28 14:22:50|1175.6|1174.8|1175.8|1175.4|1175.8|1175.4|1175.2|1174.8|2402
1648477380000|2022-03-28 14:23:00|1176|1175.6|1177|1176.6|1177|1176.6|1176|1175.6|489
1648477390000|2022-03-28 14:23:10|1176.8|1176.8|1176.8|1176.4|1177.2|1176.8|1176.6|1176.2|950
1648477400000|2022-03-28 14:23:20|1176.6|1176.2|1176.6|1176.2|1176.8|1176.6|1176.6|1176.2|2062
1648477410000|2022-03-28 14:23:30|1176.8|1176.4|1176.2|1175.8|1176.8|1176.4|1176|1175.6|3285
1648477420000|2022-03-28 14:23:40|1176|1175.6|1176.4|1176.2|1176.6|1176.2|1175.8|1175.2|13767
1648477430000|2022-03-28 14:23:50|1176.2|1176|1177|1176.6|1177|1176.6|1176.2|1175.8|2274
1648477440000|2022-03-28 14:24:00|1177.2|1177|1177.6|1177.2|1177.6|1177.2|1176.8|1176.4|5948
1648477450000|2022-03-28 14:24:10|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|171
1648477460000|2022-03-28 14:24:20|1177.4|1177|1177.4|1176.8|1177.6|1177.4|1177.2|1176.8|740
1648477470000|2022-03-28 14:24:30|1177.6|1177|1176.8|1176.4|1177.6|1177.2|1176.8|1176.4|0
1648477480000|2022-03-28 14:24:40|1176.6|1176.2|1176.8|1176.4|1177|1176.6|1176.4|1176|2077
1648477490000|2022-03-28 14:24:50|1177|1176.6|1177.6|1177.2|1177.8|1177.4|1177|1176.4|171
1648477500000|2022-03-28 14:25:00|1177.4|1177.4|1177.6|1177|1177.6|1177.4|1177.2|1176.8|1127
1648477510000|2022-03-28 14:25:10|1177.4|1177.2|1177.8|1177.2|1178|1177.6|1177.4|1177|1354
1648477520000|2022-03-28 14:25:20|1177.6|1177|1177.4|1177|1177.8|1177|1177.4|1177|0
1648477530000|2022-03-28 14:25:30|1177.2|1176.8|1177.4|1177|1177.6|1177.2|1177.2|1176.8|0
1648477540000|2022-03-28 14:25:40|1177.6|1176.8|1177.6|1177.2|1177.6|1177.4|1177.2|1176.8|470
1648477550000|2022-03-28 14:25:50|1177.8|1177.4|1178|1177.4|1178|1177.6|1177.8|1177.2|883
1648477560000|2022-03-28 14:26:00|1177.8|1177.6|1177.2|1176.8|1177.8|1177.6|1177.2|1176.8|50
1648477570000|2022-03-28 14:26:10|1177.6|1177|1177.6|1177.2|1177.6|1177.2|1177.6|1177|1563
1648477580000|2022-03-28 14:26:20|1177.8|1177.4|1177.8|1177.2|1178|1177.6|1177.4|1177|1382
1648477590000|2022-03-28 14:26:30|1177.6|1177.4|1176.6|1176.2|1177.8|1177.4|1176.6|1176.2|1334
1648477600000|2022-03-28 14:26:40|1176.8|1176.4|1176.4|1176|1176.8|1176.4|1176.4|1176|0
1648477610000|2022-03-28 14:26:50|1176.2|1175.8|1176|1175.8|1176.4|1176|1176|1175.6|236
1648477620000|2022-03-28 14:27:00|1176.2|1175.6|1176|1175.4|1176.4|1176|1175.8|1175.4|3220
1648477630000|2022-03-28 14:27:10|1175.8|1175.6|1176.4|1176|1176.4|1176|1175.8|1175.6|0
1648477640000|2022-03-28 14:27:20|1176.2|1175.8|1176|1175.6|1176.4|1176|1175.8|1175.4|912
1648477650000|2022-03-28 14:27:30|1175.8|1175.4|1175.6|1175.4|1176|1175.4|1175.4|1175|1780
1648477660000|2022-03-28 14:27:40|1175.4|1175.2|1176.4|1175.8|1176.4|1175.8|1175.4|1175|2883
1648477670000|2022-03-28 14:27:50|1176.2|1175.6|1176.2|1176|1176.4|1176|1176.2|1175.6|0
1648477680000|2022-03-28 14:28:00|1176|1175.8|1176|1175.6|1176.2|1175.8|1175.6|1175.2|3026
1648477690000|2022-03-28 14:28:10|1176.2|1175.8|1176.8|1176.2|1176.8|1176.4|1176.2|1175.8|134
1648477700000|2022-03-28 14:28:20|1177|1176.6|1177|1176.4|1177|1176.6|1176.8|1176.4|0
1648477710000|2022-03-28 14:28:30|1177.2|1176.6|1176.8|1176.6|1177.2|1176.8|1176.8|1176.6|796
1648477720000|2022-03-28 14:28:40|1176.6|1176.4|1176.8|1176.6|1176.8|1176.6|1176.6|1176.2|1730
1648477730000|2022-03-28 14:28:50|1177|1176.8|1177|1176.6|1177.2|1177|1176.8|1176.4|8977
1648477740000|2022-03-28 14:29:00|1176.8|1176.4|1177.6|1177.2|1177.6|1177.2|1176.4|1176.2|3683
1648477750000|2022-03-28 14:29:10|1177.8|1177.4|1178|1177.6|1178.2|1177.8|1177.8|1177.2|1690
1648477760000|2022-03-28 14:29:20|1177.8|1177.8|1177.8|1177.4|1178|1177.8|1177.6|1177.2|44
1648477770000|2022-03-28 14:29:30|1178|1177.6|1178.4|1178|1178.6|1178.2|1177.8|1177.6|17
1648477780000|2022-03-28 14:29:40|1178.6|1177.8|1178.4|1178|1178.6|1178.2|1178.2|1177.8|0
1648477790000|2022-03-28 14:29:50|1178.2|1177.8|1178|1177.6|1178.4|1177.8|1177.8|1177.4|0
1648477800000|2022-03-28 14:30:00|1177.8|1177.4|1177|1176.6|1178.2|1177.6|1177|1176.6|3759
1648477810000|2022-03-28 14:30:10|1177.2|1176.8|1177.6|1177.2|1177.6|1177.2|1176.6|1176.2|980
1648477820000|2022-03-28 14:30:20|1177.4|1177.4|1177.6|1177.2|1178.2|1177.8|1177.4|1177|1202
1648477830000|2022-03-28 14:30:30|1177.4|1177|1177.2|1176.8|1177.4|1177.2|1177.2|1176.6|580
1648477840000|2022-03-28 14:30:40|1177|1176.6|1176.6|1176.2|1177.2|1176.8|1176.6|1176.2|779
1648477850000|2022-03-28 14:30:50|1177|1176|1177.6|1177.2|1177.8|1177.2|1176.8|1176|10172
1648477860000|2022-03-28 14:31:00|1177.4|1177|1177.6|1177|1177.8|1177.2|1177.2|1176.8|353
1648477870000|2022-03-28 14:31:10|1177.4|1176.8|1177.8|1177.4|1177.8|1177.4|1177.2|1176.8|0
1648477880000|2022-03-28 14:31:20|1178|1177.6|1177.6|1177|1178.2|1177.8|1177.4|1177|2757
1648477890000|2022-03-28 14:31:30|1177.4|1177.2|1177.4|1177.2|1177.6|1177.2|1177.4|1176.8|1500
1648477900000|2022-03-28 14:31:40|1177.6|1177.4|1177.6|1177.2|1178|1177.6|1177.4|1177.2|755
1648477910000|2022-03-28 14:31:50|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.2|1177|0
1648477920000|2022-03-28 14:32:00|1177.4|1177|1177.6|1177|1177.6|1177|1177.2|1177|0
1648477930000|2022-03-28 14:32:10|1177.4|1176.8|1177.2|1176.8|1177.4|1177|1177|1176.6|401
1648477940000|2022-03-28 14:32:20|1177|1176.6|1176.8|1176.4|1177.2|1176.6|1176.6|1176.2|1005
1648477950000|2022-03-28 14:32:30|1176.6|1176.2|1176.2|1176|1176.8|1176.2|1176.2|1176|0
1648477960000|2022-03-28 14:32:40|1176|1175.8|1175.8|1175.4|1176.2|1176|1175.8|1175.4|3857
1648477970000|2022-03-28 14:32:50|1176|1175.6|1176|1175.6|1176.2|1175.6|1176|1175.6|0
1648477980000|2022-03-28 14:33:00|1175.8|1175.8|1175|1174.6|1175.8|1175.8|1175|1174.6|1607
1648477990000|2022-03-28 14:33:10|1175.2|1174.8|1175|1174.4|1175.2|1175|1175|1174.4|699
1648478000000|2022-03-28 14:33:20|1174.8|1174.6|1174.4|1174|1174.8|1174.6|1174.4|1174|976
1648478010000|2022-03-28 14:33:30|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|3869
1648478020000|2022-03-28 14:33:40|1174.6|1174.2|1174|1173.8|1174.8|1174.4|1174|1173.6|20722
1648478030000|2022-03-28 14:33:50|1173.8|1173.6|1173.6|1173.2|1174|1173.6|1173.6|1173.2|2390
1648478040000|2022-03-28 14:34:00|1173.4|1173|1173.6|1173.2|1173.8|1173.6|1173.2|1172.8|7642
1648478050000|2022-03-28 14:34:10|1173.4|1173|1173.4|1173|1173.6|1173.2|1173.2|1173|285
1648478060000|2022-03-28 14:34:20|1173.2|1173.2|1173.4|1173|1173.4|1173.2|1173.2|1173|0
1648478070000|2022-03-28 14:34:30|1173.2|1173.2|1173.4|1173|1173.4|1173.2|1173.2|1173|0
1648478080000|2022-03-28 14:34:40|1173.2|1172.8|1173.4|1172.8|1173.4|1172.8|1172.8|1172.4|5456
1648478090000|2022-03-28 14:34:50|1173.2|1173|1173.8|1173.6|1174|1173.6|1173.2|1172.8|1143
1648478100000|2022-03-28 14:35:00|1174|1173.8|1174.6|1174|1174.8|1174.2|1174|1173.6|1296
1648478110000|2022-03-28 14:35:10|1174.4|1174.2|1174.4|1174|1174.6|1174.2|1174.2|1174|0
1648478120000|2022-03-28 14:35:20|1174.6|1174.2|1174.2|1173.8|1174.6|1174.2|1174.2|1173.6|1533
1648478130000|2022-03-28 14:35:30|1174|1174|1174.4|1173.8|1174.6|1174.2|1173.8|1173.4|4414
1648478140000|2022-03-28 14:35:40|1174.2|1173.6|1174|1173.4|1174.4|1174|1174|1173.4|1585
1648478150000|2022-03-28 14:35:50|1174.2|1173.6|1174|1173.6|1174.2|1173.8|1174|1173.6|617
1648478160000|2022-03-28 14:36:00|1173.8|1173.4|1173.2|1173|1174|1173.4|1173.2|1172.8|14150
1648478170000|2022-03-28 14:36:10|1173|1172.8|1172.8|1172.4|1173.2|1172.8|1172.6|1172.2|359
1648478180000|2022-03-28 14:36:20|1173|1172.6|1173.4|1173|1173.6|1173|1173|1172.4|721
1648478190000|2022-03-28 14:36:30|1173.2|1172.8|1172.8|1172.4|1173.4|1172.8|1172.6|1172.2|734
1648478200000|2022-03-28 14:36:40|1172.6|1172.6|1172.8|1172.6|1172.8|1172.6|1172.6|1172.4|50
1648478210000|2022-03-28 14:36:50|1172.6|1172.4|1172.8|1172.6|1173.2|1172.6|1172.6|1172.2|11502
1648478220000|2022-03-28 14:37:00|1172.6|1172.4|1172.8|1172.4|1172.8|1172.4|1172.4|1172|777
1648478230000|2022-03-28 14:37:10|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|0
1648478240000|2022-03-28 14:37:20|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|0
1648478250000|2022-03-28 14:37:30|1173|1172.6|1172.8|1172.6|1173|1172.8|1172.8|1172.4|2391
1648478260000|2022-03-28 14:37:40|1173|1172.8|1172.6|1172.2|1173|1172.8|1172.6|1172.2|1382
1648478270000|2022-03-28 14:37:50|1172.8|1172.4|1172.8|1172.4|1173|1172.6|1172.6|1172.2|2148
1648478280000|2022-03-28 14:38:00|1172.6|1172.2|1171.6|1171|1172.6|1172.2|1171.2|1170.8|12459
1648478290000|2022-03-28 14:38:10|1171.4|1170.8|1171|1170.6|1171.4|1171|1171|1170.6|1193
1648478300000|2022-03-28 14:38:20|1171.2|1170.8|1171.8|1171.2|1172|1171.6|1170.8|1170.6|2493
1648478310000|2022-03-28 14:38:30|1172|1171.4|1171.2|1170.8|1172|1171.6|1171|1170.6|14393
1648478320000|2022-03-28 14:38:40|1171|1170.6|1171|1170.6|1171.2|1170.8|1170.6|1170.2|7630
1648478330000|2022-03-28 14:38:50|1170.8|1170.8|1170.8|1170.4|1171|1170.8|1170.8|1170.2|1383
1648478340000|2022-03-28 14:39:00|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|0
1648478350000|2022-03-28 14:39:10|1170.6|1170.2|1170.8|1170.4|1171|1170.6|1170.4|1170|7173
1648478370000|2022-03-28 14:39:30|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.2|1170|3581
1648478380000|2022-03-28 14:39:40|1170.2|1169.8|1170.4|1170|1170.4|1170|1169.8|1169.4|47723
1648478390000|2022-03-28 14:39:50|1170.2|1169.8|1171.4|1170.8|1171.4|1171|1170.2|1169.8|6696
1648478400000|2022-03-28 14:40:00|1171.6|1171|1171|1170.4|1171.8|1171.2|1170.8|1170.4|1116
1648478410000|2022-03-28 14:40:10|1170.8|1170.6|1170.6|1170.2|1171.2|1170.6|1170.2|1169.8|40834
1648478420000|2022-03-28 14:40:20|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.6|1170.4|555
1648478440000|2022-03-28 14:40:40|1171.2|1170.8|1171|1170.8|1171.4|1171|1170.8|1170.4|3119
1648478450000|2022-03-28 14:40:50|1171.2|1171|1172.2|1171.6|1172.2|1171.8|1171.2|1171|4657
1648478460000|2022-03-28 14:41:00|1172.4|1171.8|1172.2|1171.8|1172.4|1172|1172|1171.6|1923
1648478470000|2022-03-28 14:41:10|1172.4|1172|1171.8|1171.6|1172.6|1172.2|1171.8|1171.4|2449
1648478480000|2022-03-28 14:41:20|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.4|1171|755
1648478490000|2022-03-28 14:41:30|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1170.8|1318
1648478500000|2022-03-28 14:41:40|1171.6|1171.2|1171.8|1171.2|1171.8|1171.2|1171.6|1171.2|318
1648478510000|2022-03-28 14:41:50|1171.6|1171|1171.6|1171.2|1171.8|1171.4|1171.4|1171|1168
1648478520000|2022-03-28 14:42:00|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.4|1171.2|1599
1648478530000|2022-03-28 14:42:10|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1171.8|1171.2|1920
1648478540000|2022-03-28 14:42:20|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.8|1171.2|402
1648478550000|2022-03-28 14:42:30|1171.8||1171.8||1172||1171.8||0
1648478560000|2022-03-28 14:42:40|1171.6|1171.4|1171.8|1171.6|1171.8|1171.6|1171.6|1171.2|540
1648478570000|2022-03-28 14:42:50|1171.6|1171.4|1171.6|1171.2|1171.8|1171.4|1171.2|1170.6|2342
1648478580000|2022-03-28 14:43:00|1171.4|1171|1171.4|1171|1171.4|1171|1171.2|1170.8|0
1648478590000|2022-03-28 14:43:10|1171.2|1170.8|1171.6|1171.2|1171.8|1171.2|1171|1170.6|367
1648478600000|2022-03-28 14:43:20|1171.4|1171|1170.6|1170.2|1171.4|1171|1170.6|1170.2|870
1648478610000|2022-03-28 14:43:30|1170.8|1170|1170.6|1170.4|1170.8|1170.4|1170.6|1170|476
1648478620000|2022-03-28 14:43:40|1170.8|1170.6|1171.4|1171|1171.4|1171|1170.8|1170.4|1646
1648478630000|2022-03-28 14:43:50|1171.6|1171.2|1171|1170.8|1171.6|1171.2|1171|1170.8|539
1648478640000|2022-03-28 14:44:00|1170.8|1170.6|1170.6|1170.2|1171|1170.6|1170.4|1170|1155
1648478650000|2022-03-28 14:44:10|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|658
1648478660000|2022-03-28 14:44:20|1170.6|1170.2|1171|1170.6|1171|1170.6|1170.6|1170.2|1893
1648478670000|2022-03-28 14:44:30|1170.8|1170.8|1170.8|1170.6|1171|1170.8|1170.8|1170.2|560
1648478700000|2022-03-28 14:45:00|1171|1170.8|1171.6|1171.2|1171.6|1171.2|1171|1170.6|15535
1648478710000|2022-03-28 14:45:10|1171.4|1171.4|1171.4|1171|1171.6|1171.4|1171.2|1170.8|1836
1648478720000|2022-03-28 14:45:20|1171.2|1170.8|1170.8|1170.4|1171.2|1171|1170.8|1170.4|1384
1648478730000|2022-03-28 14:45:30|1170.6|1170.2|1170.4|1170|1170.6|1170.4|1170.4|1170|0
1648478750000|2022-03-28 14:45:50|1170.6|1170.2|1170.6|1170.2|1171|1170.6|1170.6|1170|1828
1648478760000|2022-03-28 14:46:00|1170.4|1170.4|1170.8|1170.4|1170.8|1170.6|1170.4|1170|1426
1648478780000|2022-03-28 14:46:20||1170.6||1170.4||1170.6||1170.4|0
1648478790000|2022-03-28 14:46:30|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1171|1170.6|777
1648478800000|2022-03-28 14:46:40|1171|1171|1170.8|1170.6|1171|1171|1170.8|1170.4|2172
1648478810000|2022-03-28 14:46:50|1170.6|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|790
1648478820000|2022-03-28 14:47:00|1170.6|1170.6|1171.4|1171|1171.4|1171|1170.6|1170.6|1274
1648478830000|2022-03-28 14:47:10|1171.2|1170.8|1171.2|1171|1171.4|1171|1171|1170.6|1090
1648478840000|2022-03-28 14:47:20|1171.4|1171.2|1171.4|1171.2|1171.4|1171.2|1171.2|1171.2|13
1648478850000|2022-03-28 14:47:30|1171.6|1171.4|1171.6|1171.2|1172|1171.6|1171.6|1171.2|780
1648478860000|2022-03-28 14:47:40|1171.4|1171|1171.4|1171|1171.4|1171|1171|1170.6|1318
1648478870000|2022-03-28 14:47:50||1171.2||1171.2||1171.2||1171.2|0
1648478880000|2022-03-28 14:48:00|1171.6|1171.4|1172|1171.8|1172.2|1171.8|1171.6|1171.2|5581
1648478890000|2022-03-28 14:48:10|1171.8|1171.6|1171.2|1171|1171.8|1171.8|1171.2|1170.8|98
1648478900000|2022-03-28 14:48:20|1171.4|1170.8|1171.4|1171.2|1171.4|1171.2|1171.4|1170.8|188
1648478910000|2022-03-28 14:48:30|1171.6|1171.4|1172|1171.6|1172.2|1171.8|1171.6|1171.4|4131
1648478920000|2022-03-28 14:48:40|1171.6|1171.4|1171.6|1171.4|1172|1171.6|1171.6|1171.4|5946
1648478930000|2022-03-28 14:48:50|1171.8|1171.6|1171.4|1171.2|1171.8|1171.6|1171.4|1171|2412
1648478940000|2022-03-28 14:49:00|1171.6|1171.4|1171.6|1171.2|1172.2|1171.8|1171.4|1171|11095
1648478950000|2022-03-28 14:49:10|1171.8|1171.4|1171.8|1171.6|1171.8|1171.6|1171.6|1171.2|3113
1648478960000|2022-03-28 14:49:20|1172|1171.8|1171.8|1171.4|1172.2|1171.8|1171.8|1171.4|415
1648478970000|2022-03-28 14:49:30|1171.6|1171.2|1171.2|1170.8|1171.6|1171.2|1171.2|1170.8|2526
1648478980000|2022-03-28 14:49:40|1171|1170.6|1170.6|1170.4|1171|1170.8|1170.6|1170.2|4235
1648478990000|2022-03-28 14:49:50|1170.4|1170.2|1170.6|1170.2|1170.6|1170.4|1170.2|1170|3619
1648479000000|2022-03-28 14:50:00|1170.4|1170|1170.4|1170|1170.8|1170.6|1170.2|1169.8|9919
1648479010000|2022-03-28 14:50:10|1170.2|1169.8|1170.6|1170.2|1170.8|1170.4|1170.2|1169.6|14944
1648479020000|2022-03-28 14:50:20|1170.8|1170.4|1171.6|1171.2|1171.6|1171.2|1170.8|1170.4|3929
1648479030000|2022-03-28 14:50:30|1171.8|1171.4|1171.8|1171.4|1171.8|1171.6|1171.2|1171|5229
1648479040000|2022-03-28 14:50:40|1171.6|1171.2|1171.6|1171.2|1171.6|1171.4|1171.4|1171.2|2250
1648479050000|2022-03-28 14:50:50|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.4|1171|14340
1648479060000|2022-03-28 14:51:00|1171.4|1171|1171.6|1171.2|1171.8|1171.2|1170.8|1170.4|8069
1648479070000|2022-03-28 14:51:10|1171.4|1171|1171.6|1171.2|1171.8|1171.4|1171.4|1171|5415
1648479080000|2022-03-28 14:51:20|1171.4|1171|1171.6|1171.2|1171.6|1171.4|1171.4|1171|3175
1648479090000|2022-03-28 14:51:30|1171.4|1171.4|1171.8|1171.6|1172|1171.6|1171.4|1171.4|2625
1648479100000|2022-03-28 14:51:40|1172|1171.8|1171.8|1171.4|1172|1171.8|1171.8|1171.4|1594
1648479120000|2022-03-28 14:52:00|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.2|1170.8|1981
1648479130000|2022-03-28 14:52:10|1171.2|1170.8|1171.4|1171|1171.4|1171|1171.2|1170.8|0
1648479140000|2022-03-28 14:52:20||1171.2||1171||1171.2||1171|1489
1648479150000|2022-03-28 14:52:30||1171.2||1171||1171.2||1171|0
1648479160000|2022-03-28 14:52:40|1171.6|1171.2|1171.4|1171|1171.6|1171.4|1171.4|1171|3926
1648479170000|2022-03-28 14:52:50|1171.2|1170.8|1171|1170.8|1171.2|1170.8|1170.8|1170.4|13275
1648479180000|2022-03-28 14:53:00|1170.8|1170.6|1171.2|1170.8|1171.2|1171|1170.8|1170.4|11380
1648479190000|2022-03-28 14:53:10|1171|1170.6|1171|1170.6|1171.2|1170.6|1171|1170.6|0
1648479200000|2022-03-28 14:53:20|1171.2|1170.8|1170.8|1170.6|1171.4|1171.2|1170.8|1170.4|1729
1648479210000|2022-03-28 14:53:30|1170.6|1170.4|1171|1170.6|1171|1170.8|1170.6|1170.4|790
1648479220000|2022-03-28 14:53:40|1171.2|1170.8|1171|1170.8|1171.2|1170.8|1171|1170.8|1268
1648479230000|2022-03-28 14:53:50|1171.2|1170.6|1171.2|1170.8|1171.4|1171|1171|1170.6|4758
1648479240000|2022-03-28 14:54:00|1171|1170.6|1170.4|1170|1171|1170.6|1170.4|1170|3528
1648479250000|2022-03-28 14:54:10|1170.2|1170.2|1170|1169.6|1170.6|1170.2|1170|1169.6|16087
1648479260000|2022-03-28 14:54:20||1169.8||1169.6||1169.8||1169.6|300
1648479270000|2022-03-28 14:54:30|1169.8|1169.8|1169.8|1169.6|1170|1169.8|1169.8|1169.4|500
1648479280000|2022-03-28 14:54:40|1170|1169.8|1170|1169.8|1170|1169.8|1170|1169.8|750
1648479290000|2022-03-28 14:54:50||1169.6||1169.6||1169.8||1169.6|174
1648479300000|2022-03-28 14:55:00|1169.8|1169.8|1169.8|1169.4|1169.8|1169.8|1169.6|1169.2|61
1648479310000|2022-03-28 14:55:10|1170|1169.6|1170.2|1169.8|1170.4|1170|1170|1169.6|4148
1648479320000|2022-03-28 14:55:20|1170|1169.6|1169.8|1169.6|1170|1169.6|1169.8|1169.6|40
1648479330000|2022-03-28 14:55:30|1170|1169.8|1170.2|1169.8|1170.4|1170|1170|1169.8|4941
1648479340000|2022-03-28 14:55:40|1170.4|1170|1170.6|1170|1170.6|1170.2|1170.2|1170|0
1648479350000|2022-03-28 14:55:50|1170.4|1170.2|1170.4|1170|1171|1170.6|1170.4|1170|4408
1648479360000|2022-03-28 14:56:00|1170.2|1170.2|1170|1169.6|1170.2|1170.2|1170|1169.6|1313
1648479370000|2022-03-28 14:56:10|1170.2|1169.8|1170|1169.6|1170.2|1170|1169.8|1169.6|4353
1648479380000|2022-03-28 14:56:20|1169.8|1169.4|1169.2|1168.8|1169.8|1169.4|1169|1168.8|19326
1648479390000|2022-03-28 14:56:30|1169|1169|1170|1169.6|1170|1169.6|1169|1168.8|2334
1648479400000|2022-03-28 14:56:40|1169.8|1169.4|1169.4|1169|1169.8|1169.4|1169.4|1168.8|0
1648479410000|2022-03-28 14:56:50|1169.2|1168.8|1169|1168.8|1169.2|1168.8|1169|1168.8|1664
1648479420000|2022-03-28 14:57:00|1169.2|1169|1169|1168.8|1169.2|1169|1169|1168.8|536
1648479430000|2022-03-28 14:57:10|1169.2|1169|1169|1168.8|1169.2|1169|1169|1168.8|1633
1648479440000|2022-03-28 14:57:20|1169.2|1169|1169|1168.8|1169.2|1169|1169|1168.8|698
1648479450000|2022-03-28 14:57:30|1168.8|1168.6|1168.8|1168.6|1169|1168.6|1168.8|1168.4|623
1648479460000|2022-03-28 14:57:40|1169|1168.8|1169|1168.6|1169|1168.8|1169|1168.6|196
1648479470000|2022-03-28 14:57:50|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.6|1879
1648479480000|2022-03-28 14:58:00|1169.2|1168.8|1169.6|1169.2|1169.6|1169.2|1169|1168.8|2083
1648479490000|2022-03-28 14:58:10|1169.8|1169.4|1169.4|1169.2|1169.8|1169.4|1169.4|1169.2|0
1648479500000|2022-03-28 14:58:20|1169.2|1169|1169.4|1169|1169.4|1169.2|1169.2|1168.8|1171
1648479510000|2022-03-28 14:58:30||1169.2||1169||1169.2||1169|0
1648479520000|2022-03-28 14:58:40|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|409
1648479530000|2022-03-28 14:58:50|1169|1168.6|1168.8|1168.6|1169|1168.6|1168.8|1168.6|764
1648479540000|2022-03-28 14:59:00|1169|1168.8|1169|1168.6|1169.4|1169|1169|1168.6|934
1648479550000|2022-03-28 14:59:10|1169.2|1168.8|1169|1168.8|1169.2|1168.8|1169|1168.6|245
1648479560000|2022-03-28 14:59:20|1169.2|1168.6|1169.6|1169.2|1169.6|1169.2|1169.2|1168.6|685
1648479570000|2022-03-28 14:59:30|1169.8|1169.4|1169.8|1169.4|1170|1169.6|1169.8|1169.4|0
1648479580000|2022-03-28 14:59:40|1170|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.4|224
1648479590000|2022-03-28 14:59:50|1169.8|1169.4|1169.8|1169.4|1170|1169.6|1169.6|1169.4|1841
1648479600000|2022-03-28 15:00:00|1170|1169.6|1169.4|1169|1170.8|1170.4|1169.4|1169|17608
1648479610000|2022-03-28 15:00:10|1169.2|1168.8|1169|1168.8|1169.2|1168.8|1169|1168.6|1390
1648479620000|2022-03-28 15:00:20|1169.2|1169|1169.4|1168.8|1169.6|1169.2|1169.2|1168.8|3205
1648479630000|2022-03-28 15:00:30|1169.6|1169|1169.4|1169.2|1169.8|1169.6|1169.4|1169|3582
1648479640000|2022-03-28 15:00:40|1169.2|1169|1170|1169.6|1170|1169.6|1169.2|1168.8|1316
1648479650000|2022-03-28 15:00:50|1169.8||1170||1170||1169.8||413
1648479660000|2022-03-28 15:01:00|1170.2|1169.8|1170.2|1169.8|1170.4|1170.2|1170|1169.6|23819
1648479670000|2022-03-28 15:01:10|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1169.8|1480
1648479680000|2022-03-28 15:01:20|1170.4|1170|1170|1169.8|1170.4|1170|1169.6|1169.2|8179
1648479690000|2022-03-28 15:01:30|1170.2|1169.6|1162.8|1162.4|1170.2|1169.6|1162.2|1161.6|99642
1648479700000|2022-03-28 15:01:40|1163|1162.2|1162.8|1162.2|1163.4|1162.8|1160.6|1160.2|75154
1648479710000|2022-03-28 15:01:50|1163|1162|1166.4|1166|1166.6|1166.2|1162|1161.6|23760
1648479720000|2022-03-28 15:02:00|1166.6|1166.2|1164|1163.2|1167.6|1167.2|1162|1161.6|53759
1648479730000|2022-03-28 15:02:10|1163.8|1163|1163.2|1162.6|1163.8|1163.2|1162|1161.6|46082
1648479740000|2022-03-28 15:02:20|1163.4|1162.8|1164.8|1164.4|1165.2|1164.6|1163.2|1162.6|2535
1648479750000|2022-03-28 15:02:30|1165|1164.6|1166.2|1165.6|1166.4|1166|1164|1163.6|15757
1648479760000|2022-03-28 15:02:40|1166.4|1165.8|1167.2|1166.8|1167.6|1167.2|1166.2|1165.6|966
1648479770000|2022-03-28 15:02:50|1167.4|1166.6|1166.4|1165.8|1167.4|1167.2|1166|1165.6|15407
1648479780000|2022-03-28 15:03:00|1166.6|1166|1167.2|1166.6|1168.2|1167.6|1166.6|1166|7777
1648479790000|2022-03-28 15:03:10|1167|1166.8|1167.6|1167|1167.6|1167.2|1167|1166.6|14
1648479800000|2022-03-28 15:03:20|1167.4|1166.8|1167.6|1167|1167.8|1167.2|1166.2|1165.8|1536
1648479810000|2022-03-28 15:03:30|1167.4|1166.2|1167.2|1166.8|1167.6|1167|1166.8|1166.2|26942
1648479820000|2022-03-28 15:03:40|1167|1167|1166.6|1166|1167.4|1167|1166.2|1165.6|545
1648479830000|2022-03-28 15:03:50|1166.4|1165.8|1166.4|1165.8|1166.6|1166|1166|1165.6|1105
1648479840000|2022-03-28 15:04:00|1166.2|1166|1167.4|1166.8|1167.4|1166.8|1165.8|1165.2|2862
1648479850000|2022-03-28 15:04:10|1167.2|1166.6|1167.4|1167|1168|1167.4|1167|1166.6|1684
1648479860000|2022-03-28 15:04:20|1167.2|1166.8|1167.4|1166.8|1167.8|1167.2|1167|1166.6|1425
1648479870000|2022-03-28 15:04:30|1167.6|1167|1167|1166.4|1167.6|1167.2|1167|1166.4|414
1648479880000|2022-03-28 15:04:40|1166.8|1166.6|1167.2|1167|1167.6|1167|1166.8|1166.6|492
1648479890000|2022-03-28 15:04:50|1167.6|1167.2|1167.8|1167.4|1168.4|1168|1167.6|1167|3106
1648479900000|2022-03-28 15:05:00|1167.6|1167.6|1167|1166.4|1167.8|1167.6|1166.8|1166.2|3278
1648479910000|2022-03-28 15:05:10|1166.8|1166.2|1167.6|1167.2|1168|1167.6|1166.8|1166.2|782
1648479920000|2022-03-28 15:05:20|1167.8|1167.4|1168.4|1167.8|1169|1168.4|1167.6|1167.2|2067
1648479930000|2022-03-28 15:05:30|1168.2|1168|1167.8|1167.4|1168.6|1168|1167.8|1167.4|6253
1648479940000|2022-03-28 15:05:40|1168|1167.6|1168.6|1168|1168.8|1168.2|1168|1167.6|2224
1648479950000|2022-03-28 15:05:50|1168.8|1168.2|1169.2|1168.8|1169.6|1169.2|1168.6|1168|1347
1648479960000|2022-03-28 15:06:00|1169|1168.6|1168.6|1168.2|1169.2|1168.8|1168.4|1167.8|4946
1648479970000|2022-03-28 15:06:10|1168.4|1168|1169.2|1168.8|1169.2|1169|1168.4|1168|1338
1648479980000|2022-03-28 15:06:20|1169.4|1168.6|1168.8|1168.4|1169.6|1169|1168.8|1168.2|2281
1648479990000|2022-03-28 15:06:30|1169|1168.6|1169.4|1169|1169.8|1169.2|1169|1168.6|21
1648480000000|2022-03-28 15:06:40|1169.6|1169.2|1169.8|1169.2|1170|1169.8|1169.6|1169|1361
1648480010000|2022-03-28 15:06:50|1170|1169.4|1169.8|1169.6|1170|1169.6|1169.8|1169.4|0
1648480020000|2022-03-28 15:07:00|1170|1169.8|1169.4|1169|1170|1169.8|1169.2|1169|1147
1648480030000|2022-03-28 15:07:10|1169.6|1169.2|1170.2|1169.6|1170.2|1169.8|1169.6|1169.2|749
1648480040000|2022-03-28 15:07:20|1170|1169.4|1170|1169.6|1170.2|1169.6|1169.8|1169.4|285
1648480050000|2022-03-28 15:07:30|1169.8|1169.4|1169.4|1169|1170.6|1170|1169.4|1169|540
1648480060000|2022-03-28 15:07:40|1169.6|1169.2|1169.4|1169|1169.8|1169.4|1169|1168.4|5477
1648480070000|2022-03-28 15:07:50|1169.2|1168.8|1170|1169.6|1170|1169.6|1169.2|1168.8|251
1648480080000|2022-03-28 15:08:00|1170.2|1169.8|1169.8|1169.4|1170.2|1169.8|1169.6|1169.4|1390
1648480090000|2022-03-28 15:08:10|1170|1169.2|1169.4|1169|1170.2|1169.6|1169.2|1168.8|379
1648480100000|2022-03-28 15:08:20|1169.6|1169.2|1169.6|1169.2|1169.8|1169.6|1169.4|1169|697
1648480110000|2022-03-28 15:08:30|1169.8|1169|1169.8|1169.2|1169.8|1169.4|1169.2|1168.8|3509
1648480120000|2022-03-28 15:08:40|1169.6|1169.4|1169.8|1169.4|1169.8|1169.6|1169.4|1169|1299
1648480130000|2022-03-28 15:08:50|1170|1169.6|1170|1169.4|1170.4|1169.8|1169.8|1169.4|1045
1648480140000|2022-03-28 15:09:00|1169.8|1169.2|1169.4|1168.8|1170|1169.4|1169.2|1168.6|4655
1648480150000|2022-03-28 15:09:10|1169.2|1168.6|1169.4|1168.8|1169.6|1169.4|1169.2|1168.6|382
1648480160000|2022-03-28 15:09:20|1169.6|1169|1169.8|1169.6|1169.8|1169.6|1169.6|1169|1597
1648480170000|2022-03-28 15:09:30|1170|1169.8|1170.4|1170|1170.4|1170|1169.8|1169.6|131
1648480180000|2022-03-28 15:09:40|1170.2|1169.8|1170.4|1169.8|1170.6|1170.2|1170|1169.6|2815
1648480190000|2022-03-28 15:09:50|1170.6|1170|1169.8|1169.4|1170.6|1170.2|1169.8|1169.4|370
1648480200000|2022-03-28 15:10:00|1169.6|1169.2|1169|1168.6|1169.8|1169.4|1168.8|1168.4|2440
1648480210000|2022-03-28 15:10:10|1168.8|1168.4|1169|1168.6|1169|1168.8|1168.8|1168.4|0
1648480220000|2022-03-28 15:10:20|1169.2|1168.8|1169.6|1169.2|1169.8|1169.4|1169.2|1168.8|1815
1648480230000|2022-03-28 15:10:30|1169.8|1169|1169.4|1168.8|1169.8|1169|1169|1168.8|1832
1648480240000|2022-03-28 15:10:40|1169.2|1168.6|1169|1168.8|1169.6|1169.2|1169|1168.6|5770
1648480250000|2022-03-28 15:10:50|1168.8|1168.6|1168.8|1168.6|1169|1168.6|1168.8|1168.4|36
1648480260000|2022-03-28 15:11:00|1169|1168.8|1169.6|1169.2|1169.6|1169.4|1168.8|1168.6|2987
1648480270000|2022-03-28 15:11:10|1169.4|1169|1169.2|1168.8|1169.4|1169.2|1169|1168.6|3577
1648480280000|2022-03-28 15:11:20|1169|1168.6|1169.4|1169|1169.6|1169.2|1169|1168.6|5101
1648480290000|2022-03-28 15:11:30|1169.2|1168.8|1169.4|1169|1169.6|1169.2|1169.2|1168.8|1286
1648480300000|2022-03-28 15:11:40|1169.6|1169.2|1169.4|1169|1169.6|1169.4|1169.2|1168.8|807
1648480310000|2022-03-28 15:11:50|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|0
1648480320000|2022-03-28 15:12:00|1169.4|1169|1169.2|1169|1169.4|1169|1168.8|1168.4|2319
1648480330000|2022-03-28 15:12:10|1169.4|1168.8|1169.2|1168.8|1169.6|1169.2|1169|1168.8|171
1648480340000|2022-03-28 15:12:20|1169|1168.6|1169|1168.6|1169.2|1168.8|1168.8|1168.2|2563
1648480350000|2022-03-28 15:12:30|1169.2|1168.8|1168.8|1168.4|1169.2|1168.8|1168.6|1168|9232
1648480360000|2022-03-28 15:12:40|1168.6|1168.2|1169.4|1169|1169.4|1169|1168.6|1168.2|370
1648480370000|2022-03-28 15:12:50|1169.2|1168.8|1168.6|1168.4|1169.2|1168.8|1168.6|1168.4|5078
1648480380000|2022-03-28 15:13:00|1168.8|1168.2|1168.8|1168.4|1169|1168.6|1168.6|1168|2625
1648480390000|2022-03-28 15:13:10|1169|1168.6|1169.2|1169|1169.2|1169|1169|1168.4|1126
1648480400000|2022-03-28 15:13:20|1169.4|1169.2|1170.2|1169.6|1170.2|1169.8|1169.4|1169.2|1094
1648480410000|2022-03-28 15:13:30|1170|1169.8|1169.8|1169.4|1170.2|1170|1169.8|1169.4|2044
1648480420000|2022-03-28 15:13:40|1169.6|1169.2|1170|1169.6|1170|1169.6|1169.4|1169.2|252
1648480430000|2022-03-28 15:13:50|1170.2|1169.8|1170.2|1169.8|1170.4|1170|1170.2|1169.6|719
1648480440000|2022-03-28 15:14:00|1170.4|1170|1170.2|1169.8|1170.8|1170.4|1170.2|1169.8|863
1648480450000|2022-03-28 15:14:10|1170.4|1170|1170.4|1170|1170.6|1170.2|1170.4|1169.8|0
1648480470000|2022-03-28 15:14:30|1170.6|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170|183
1648480480000|2022-03-28 15:14:40|1170.4|1170|1170.2|1170|1170.4|1170|1170.2|1170|2262
1648480490000|2022-03-28 15:14:50|1170.4|1170.2|1170.4|1169.8|1170.6|1170.2|1170|1169.8|740
1648480500000|2022-03-28 15:15:00|1170.2|1169.6|1169.8|1169|1170.2|1169.6|1169.6|1169|16
1648480510000|2022-03-28 15:15:10|1170|1169.4|1169.6|1169.2|1170|1169.4|1169.6|1169.2|0
1648480520000|2022-03-28 15:15:20|1169.8|1169.4|1169.6|1169|1169.8|1169.4|1169.4|1169|791
1648480530000|2022-03-28 15:15:30|1169.8|1169.2|1170|1169.6|1170|1169.6|1169.8|1169.2|248
1648480540000|2022-03-28 15:15:40|1170.2|1169.4|1169.8|1169.4|1170.2|1169.4|1169.8|1169.4|368
1648480550000|2022-03-28 15:15:50|1170|1169.6|1169.6|1169.2|1170|1169.6|1169.4|1169|1133
1648480560000|2022-03-28 15:16:00|1169.8|1169|1169.2|1168.8|1169.8|1169.4|1169.2|1168.6|8391
1648480570000|2022-03-28 15:16:10|1169.8|1169.2|1170|1169.6|1170.2|1169.6|1169.8|1169.2|703
1648480580000|2022-03-28 15:16:20|1169.8|1169.4|1169.6|1169.2|1170|1169.6|1169.6|1169|173
1648480590000|2022-03-28 15:16:30|1170|1169.4|1169.6|1169|1170|1169.4|1169.4|1168.8|585
1648480600000|2022-03-28 15:16:40|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|1169.2|1168.6|3273
1648480610000|2022-03-28 15:16:50|1169.2|1168.6|1169|1168.2|1169.2|1168.6|1168.6|1167.8|1088
1648480620000|2022-03-28 15:17:00|1168.8|1168.4|1168.8|1168|1168.8|1168.4|1168.6|1168|35
1648480630000|2022-03-28 15:17:10|1169|1168.4|1168.8|1168.4|1169|1168.4|1168.6|1168|0
1648480640000|2022-03-28 15:17:20|1169.6|1169|1169.6|1169|1169.6|1169|1169.4|1168.6|3500
1648480650000|2022-03-28 15:17:30|1169.4|1168.8|1169.8|1169.2|1169.8|1169.2|1169.2|1168.6|537
1648480660000|2022-03-28 15:17:40|1170|1169.4|1170|1169.4|1170.2|1169.6|1170|1169.2|1451
1648480670000|2022-03-28 15:17:50|1170.2|1169.6|1170.4|1169.8|1170.4|1169.8|1170|1169.6|19
1648480680000|2022-03-28 15:18:00|1170.2|1169.6|1169.4|1168.8|1170.2|1169.6|1169.4|1168.8|1061
1648480690000|2022-03-28 15:18:10|1169.2|1168.6|1169.6|1169|1169.6|1169|1169.2|1168.6|756
1648480700000|2022-03-28 15:18:20||1169.2||1169.2||1169.2||1169.2|0
1648480710000|2022-03-28 15:18:30|1169.8|1169.4|1170.2|1169.6|1170.2|1169.6|1169.8|1169.4|799
1648480720000|2022-03-28 15:18:40|1170.4|1169.4|1170.2|1169.6|1170.4|1169.6|1170|1169.4|0
1648480730000|2022-03-28 15:18:50|1170|1169.8|1171|1170.4|1171.2|1170.4|1170|1169.6|721
1648480740000|2022-03-28 15:19:00|1170.8|1170.2|1170.2|1169.6|1170.8|1170.2|1170.2|1169.6|2333
1648480750000|2022-03-28 15:19:10|1170.4|1169.8|1171|1170.4|1171|1170.4|1170.2|1169.8|547
1648480760000|2022-03-28 15:19:20|1170.8|1170.2|1170.8|1170.2|1171|1170.2|1170.8|1170|0
1648480770000|2022-03-28 15:19:30|1171|1170.4|1171|1170.4|1171|1170.6|1170.8|1170.2|0
1648480780000|2022-03-28 15:19:40|1170.8|1170.2|1170.8|1170.4|1171.4|1170.8|1170.8|1170.2|893
1648480790000|2022-03-28 15:19:50|1171.2|1170.6|1171|1170.2|1171.2|1170.6|1170.6|1170|1596
1648480800000|2022-03-28 15:20:00|1170.8|1170.6|1170.8|1170.2|1171.2|1170.6|1170.4|1169.8|1746
1648480810000|2022-03-28 15:20:10|1170.6|1170|1170.6|1170|1170.6|1170|1170.2|1169.8|403
1648480820000|2022-03-28 15:20:20|1170.4|1169.8|1170.6|1169.8|1170.6|1170|1170.4|1169.8|332
1648480830000|2022-03-28 15:20:30|1170.8|1170|1170.6|1169.8|1171.2|1170.6|1170.4|1169.8|2847
1648480840000|2022-03-28 15:20:40|1170.4|1169.6|1170.2|1169.6|1170.4|1169.6|1170.2|1169.6|0
1648480850000|2022-03-28 15:20:50|1170|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.4|966
1648480860000|2022-03-28 15:21:00|1170|1169.6|1171|1170.4|1171|1170.4|1170|1169.4|1437
1648480870000|2022-03-28 15:21:10|1170.8|1170.2|1170.4|1169.8|1171|1170.2|1170.4|1169.8|819
1648480880000|2022-03-28 15:21:20|1170.6|1170|1170.4|1170|1170.6|1170|1170.4|1169.8|908
1648480890000|2022-03-28 15:21:30|1170.6|1170.2|1170.2|1169.6|1170.6|1170.2|1170.2|1169.4|2138
1648480900000|2022-03-28 15:21:40|1170.4|1169.8|1170|1169.4|1170.4|1169.8|1170|1169.4|0
1648480910000|2022-03-28 15:21:50|1170.2|1169.2|1169.8|1169.4|1170.2|1169.6|1169.8|1169.2|0
1648480920000|2022-03-28 15:22:00|1170|1169.6|1170.2|1169.6|1170.2|1169.6|1170|1169.2|2279
1648480930000|2022-03-28 15:22:10|1170|1169.8|1170.2|1169.6|1170.4|1169.8|1170|1169.6|0
1648480940000|2022-03-28 15:22:20|1170|1169.4|1170.2|1169.6|1170.2|1169.6|1170|1169.2|2171
1648480950000|2022-03-28 15:22:30|1170|1169.4|1170.2|1169.6|1170.4|1169.6|1170|1169.4|0
1648480960000|2022-03-28 15:22:40|1169.8|1169.8|1170|1169.4|1170.2|1169.8|1169.8|1169.2|301
1648480970000|2022-03-28 15:22:50|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|268
1648480980000|2022-03-28 15:23:00|1170|1169.4|1169.8|1169.4|1170|1169.4|1169.8|1169|0
1648480990000|2022-03-28 15:23:10|1170|1169.2|1169.8|1169.2|1170|1169.2|1169.8|1169|0
1648481000000|2022-03-28 15:23:20|1170|1169|1169.6|1169|1170|1169.4|1169.6|1169|269
1648481010000|2022-03-28 15:23:30|1169.8|1169.2|1170|1169.4|1170|1169.6|1169.8|1169.2|970
1648481020000|2022-03-28 15:23:40|1169.8|1169.2|1170|1169.6|1170.4|1169.8|1169.8|1169.2|514
1648481030000|2022-03-28 15:23:50|1169.8|1169.4|1170.2|1169.8|1170.4|1169.8|1169.8|1169.4|435
1648481040000|2022-03-28 15:24:00|1170.4|1170|1170.4|1169.8|1170.6|1170|1170.4|1169.8|0
1648481050000|2022-03-28 15:24:10|1170.2|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|1790
1648481060000|2022-03-28 15:24:20|1170.6|1170|1170.6|1170|1170.6|1170|1170.4|1170|0
1648481070000|2022-03-28 15:24:30|1170.4|1170.2|1170.6|1170|1170.8|1170.2|1170.4|1170|425
1648481080000|2022-03-28 15:24:40|1170.8|1169.8|1170.6|1170|1170.8|1170.2|1170.4|1169.8|608
1648481090000|2022-03-28 15:24:50|1171|1169.8|1171|1170.4|1171|1170.4|1171|1169.8|1340
1648481100000|2022-03-28 15:25:00|1171|1170.6|1170.6|1170|1171|1170.6|1170.6|1170|255
1648481110000|2022-03-28 15:25:10|1170.4|1170.2|1170.2|1169.8|1170.4|1170.2|1170|1169.4|3776
1648481120000|2022-03-28 15:25:20|1170|1169.6|1170.2|1169.6|1170.4|1169.8|1170|1169.6|3640
1648481130000|2022-03-28 15:25:30|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|1169.6|1169|722
1648481140000|2022-03-28 15:25:40|1170|1169.4|1168.8|1168.2|1170|1169.4|1168.4|1167.8|7859
1648481150000|2022-03-28 15:25:50|1168.6|1168|1168.4|1168|1168.8|1168.2|1168.2|1167.6|6545
1648481160000|2022-03-28 15:26:00|1168.6|1168.6|1168.4|1167.8|1169.2|1168.6|1168.4|1167.8|1333
1648481170000|2022-03-28 15:26:10|1168.2|1167.6|1168.4|1167.8|1168.6|1168|1168.2|1167.6|476
1648481180000|2022-03-28 15:26:20|1168.6|1168|1169|1168.4|1169.4|1168.8|1168.4|1168|1047
1648481200000|2022-03-28 15:26:40|1169.4|1168.6|1169|1168.4|1169.4|1168.8|1169|1168.4|143
1648481210000|2022-03-28 15:26:50|1169.2|1168.6|1169|1168.4|1169.2|1168.6|1169|1168.4|10
1648481220000|2022-03-28 15:27:00|1169.2|1168.6|1169.2|1168.4|1169.4|1168.6|1169|1168.4|0
1648481230000|2022-03-28 15:27:10|1169|1168.6|1169.4|1169|1169.6|1169.2|1169|1168.4|1330
1648481240000|2022-03-28 15:27:20|1169.2|1168.8|1169.4|1169|1169.6|1169|1169.2|1168.8|305
1648481250000|2022-03-28 15:27:30|1169.2|1168.8|1169.2|1168.6|1169.6|1169|1169.2|1168.6|3673
1648481260000|2022-03-28 15:27:40|1168.8|1168.8|1168.8|1168.2|1168.8|1168.8|1168.8|1168.2|462
1648481270000|2022-03-28 15:27:50|1169|1168.4|1169|1168.4|1169.2|1168.8|1169|1168.4|2985
1648481280000|2022-03-28 15:28:00|1168.8|1168.6|1169.2|1168.6|1169.2|1168.6|1168.8|1168.6|706
1648481290000|2022-03-28 15:28:10|1169.4|1168.8|1168.8|1168.2|1169.4|1168.8|1168.8|1168.2|10131
1648481300000|2022-03-28 15:28:20|1169|1168.4|1169.6|1169|1169.6|1169|1168.8|1168.2|5827
1648481310000|2022-03-28 15:28:30|1169.4|1168.8|1168.8|1168.2|1169.6|1168.8|1168.8|1168.2|1368
1648481320000|2022-03-28 15:28:40|1169.2|1168.4|1169|1168.4|1169.2|1168.4|1169|1168.4|1729
1648481340000|2022-03-28 15:29:00|1168.6|1168|1169.2|1168.6|1169.4|1168.8|1168.6|1168|2276
1648481350000|2022-03-28 15:29:10|1169|1168.4|1168.6|1168|1169.2|1168.6|1168.6|1168|1271
1648481360000|2022-03-28 15:29:20|1168.4|1167.8|1168.8|1168.2|1169.2|1168.4|1168.4|1167.8|2514
1648481370000|2022-03-28 15:29:30|1169|1168.4|1169|1168.2|1169|1168.4|1168.6|1168|265
1648481380000|2022-03-28 15:29:40|1169.2|1168.6|1169.8|1169|1169.8|1169.2|1169.2|1168.6|776
1648481390000|2022-03-28 15:29:50|1169.6|1169.2|1169.6|1168.6|1170|1169.2|1169.4|1168.6|3573
1648537200000|2022-03-29 07:00:00|1184.8|1184.2|1182.8|1181.6|1185|1184.2|1182.6|1181|55866
1648537210000|2022-03-29 07:00:10|1182.6|1181.4|1180.8|1178.4|1182.6|1181.4|1179.2|1178|28395
1648537220000|2022-03-29 07:00:20|1180.6||1180.4||1180.8||1180.2||0
1648537230000|2022-03-29 07:00:30|1180.6|1178.8|1180.6|1179.4|1180.8|1179.8|1179.4|1178.2|1659
1648537240000|2022-03-29 07:00:40|1180.8|1179.2|1182.8|1181.2|1182.8|1181.2|1180.6|1179.2|2045
1648537250000|2022-03-29 07:00:50|1182.6|1180.6|1184.6|1183.2|1184.8|1183.6|1182|1180.4|4536
1648537260000|2022-03-29 07:01:00|1184.4|1183|1182.2|1180.6|1184.6|1183|1181.2|1180.4|9705
1648537270000|2022-03-29 07:01:10|1182|1182|1182.4|1180.6|1183|1182|1181.8|1180.6|9074
1648537280000|2022-03-29 07:01:20|1182.6|1180.8|1182.8|1181.8|1183.6|1182|1182.6|1180.8|1549
1648537290000|2022-03-29 07:01:30|1182.6|1181.4|1182.6|1181.2|1184.2|1182|1182.4|1181.2|1596
1648537300000|2022-03-29 07:01:40|1182.8|1181.4|1183.2|1182|1183.8|1182.2|1182.8|1181.2|1940
1648537310000|2022-03-29 07:01:50|1183.6|1182.4|1183.6|1182.6|1184|1183|1183.4|1182.4|1668
1648537320000|2022-03-29 07:02:00|1183.2|1182.4|1181.8|1180|1183.6|1182.4|1181.8|1180|1773
1648537330000|2022-03-29 07:02:10|1181.6|1180.4|1182.4|1181.6|1183|1181.6|1181.4|1179.8|2946
1648537340000|2022-03-29 07:02:20|1182.6|1181.8|1181.4|1180.4|1183|1181.8|1181.4|1180.4|1944
1648537350000|2022-03-29 07:02:30|1181.2|1180.6|1183.2|1182|1183.4|1182|1181.2|1180.6|8520
1648537360000|2022-03-29 07:02:40|1183.4|1182.2|1183.6|1182.4|1183.8|1182.6|1183|1182|1051
1648537370000|2022-03-29 07:02:50|1183.4|1182.6|1184.2|1182.8|1184.4|1183.2|1183.2|1182.4|4289
1648537380000|2022-03-29 07:03:00|1184|1182.4|1181.6|1180.4|1184|1182.4|1181.2|1180.4|12020
1648537390000|2022-03-29 07:03:10|1181.8|1180.6|1182.6|1181.6|1182.8|1181.8|1181.6|1180.6|0
1648537400000|2022-03-29 07:03:20|1182.4|1181|1180.2|1179.2|1182.4|1181.6|1180.2|1179.2|3855
1648537410000|2022-03-29 07:03:30|1180.4|1179.4|1181.4|1180.4|1181.4|1180.4|1180|1179.4|461
1648537420000|2022-03-29 07:03:40|1181.6||1181.6||1181.8||1181.4||0
1648537430000|2022-03-29 07:03:50|1181.4|1180.2|1181.2|1180.4|1181.6|1180.4|1181|1180|812
1648537440000|2022-03-29 07:04:00|1181.6|1180.6|1181.4|1180.6|1181.8|1180.6|1181|1180.2|1527
1648537450000|2022-03-29 07:04:10|1181.6|1180.2|1179|1178.2|1181.6|1180.2|1179|1178|10771
1648537460000|2022-03-29 07:04:20|1179.4|1178.4|1179.8|1178.8|1179.8|1179|1178.6|1178|15656
1648537470000|2022-03-29 07:04:30|1179.6|1179|1179.8|1179.2|1179.8|1179.2|1179.2|1179|0
1648537480000|2022-03-29 07:04:40|1180.2|1179.4|1179.8|1178.6|1180.4|1179.4|1179.6|1178.6|3634
1648537490000|2022-03-29 07:04:50|1179.6|1178.4|1179.8|1179|1179.8|1179|1179|1178|2725
1648537500000|2022-03-29 07:05:00|1180|1178.8|1179|1178.2|1180|1179|1179|1178|1345
1648537510000|2022-03-29 07:05:10|1179.2|1178.4|1179.2|1178.2|1179.2|1178.4|1178.6|1178|2029
1648537520000|2022-03-29 07:05:20|1179.4|1178.4|1177.4|1176.4|1179.4|1178.4|1177.4|1176.4|6874
1648537530000|2022-03-29 07:05:30|1177.2|1176.2|1177.4|1176.6|1177.4|1176.8|1176.2|1175.4|4878
1648537540000|2022-03-29 07:05:40|1177.2|1176.2|1177|1176.2|1177.2|1176.2|1177|1175.8|730
1648537550000|2022-03-29 07:05:50|1177.2|1176.4|1178|1176.8|1178|1177.2|1176.8|1176|2118
1648537560000|2022-03-29 07:06:00|1177.8|1176.4|1176.4|1175.4|1177.8|1176.8|1175.8|1175.2|5819
1648537570000|2022-03-29 07:06:10|1176.6|1175.6|1176.6|1176.2|1176.8|1176.2|1176.2|1175.6|0
1648537580000|2022-03-29 07:06:20|1176.4|1175.8|1176.8|1176.2|1177.4|1176.4|1176.2|1175.8|3478
1648537590000|2022-03-29 07:06:30|1177.2|1176.4|1178|1176.8|1178|1176.8|1177.2|1176.4|1000
1648537600000|2022-03-29 07:06:40|1177.8|1177|1178|1176.8|1178.2|1177.4|1177.2|1176.8|4695
1648537610000|2022-03-29 07:06:50|1177.8|1176.4|1176.2|1175.2|1177.8|1176.4|1176|1175.2|4404
1648537620000|2022-03-29 07:07:00|1176|1175|1176.2|1175.2|1176.8|1175.6|1176|1174.8|1447
1648537630000|2022-03-29 07:07:10|1176|1175|1176|1175|1176|1175.2|1175.4|1174.4|0
1648537640000|2022-03-29 07:07:20|1176.2|1175.2|1176.6|1175.8|1176.8|1175.8|1176.2|1175.2|0
1648537650000|2022-03-29 07:07:30|1176.4|1176|1175.2|1174.4|1176.4|1176.2|1175.2|1174.4|13168
1648537660000|2022-03-29 07:07:40|1175.4|1174.2|1175.6|1174.6|1175.6|1174.8|1175.2|1174.2|368
1648537670000|2022-03-29 07:07:50|1175.2|1174.4|1175.8|1174.6|1175.8|1174.6|1175|1174.2|353
1648537680000|2022-03-29 07:08:00|1175.6|1174.4|1174.6|1173.8|1175.6|1174.4|1174.6|1173.8|0
1648537690000|2022-03-29 07:08:10|1174.4|1173.4|1173.4|1172.4|1174.4|1173.4|1173.4|1172.4|1484
1648537700000|2022-03-29 07:08:20|1173.2|1172.2|1172.8|1172|1173.2|1172.4|1172|1171.6|4050
1648537710000|2022-03-29 07:08:30|1172.6|1171.6|1172.6|1171.6|1172.8|1172|1172.6|1171.4|0
1648537720000|2022-03-29 07:08:40|1172.4|1171.4|1172.6|1171.6|1172.6|1171.6|1172.2|1171.2|0
1648537730000|2022-03-29 07:08:50|1172.4|1171.4|1172|1171|1172.4|1171.4|1172|1171|0
1648537740000|2022-03-29 07:09:00|1171.8|1171.2|1171|1170|1171.8|1171.2|1170.8|1170|12831
1648537750000|2022-03-29 07:09:10|1170.8|1170.2|1171.6|1170.8|1171.6|1171|1170.8|1170.2|8601
1648537760000|2022-03-29 07:09:20|1171.4|1170.6|1171|1170.2|1171.4|1170.6|1170.2|1169.6|15754
1648537770000|2022-03-29 07:09:30|1170.8|1170|1169.6|1168.8|1171|1170.6|1169.4|1168.8|14570
1648537780000|2022-03-29 07:09:40|1169.8|1169.8|1169.8|1169.2|1170|1169.8|1169.6|1168.8|5413
1648537790000|2022-03-29 07:09:50|1169.6|1168.8|1169.4|1168.8|1169.8|1168.8|1169.4|1168.6|0
1648537800000|2022-03-29 07:10:00|1169.8|1168.6|1169.6|1168.8|1169.8|1169.2|1169.2|1168.6|2112
1648537810000|2022-03-29 07:10:10|1169.8|1169|1169|1168.4|1171.2|1170.4|1169|1168.2|50096
1648537820000|2022-03-29 07:10:20|1168.8|1168.2|1168.8|1168.2|1169.6|1169.2|1168.4|1168|24269
1648537830000|2022-03-29 07:10:30|1169|1168.4|1169|1168.4|1170|1169|1169|1168.2|5074
1648537840000|2022-03-29 07:10:40|1168.6|1168.2|1167.4|1166.6|1169.2|1168.4|1167.4|1166.6|6306
1648537850000|2022-03-29 07:10:50|1167.2|1166.4|1167|1166.4|1167.6|1166.8|1166.6|1166|19873
1648537860000|2022-03-29 07:11:00|1166.6|1166|1167|1166.4|1167|1166.4|1165.8|1165|5631
1648537870000|2022-03-29 07:11:10|1167.2|1166.8|1167|1166.4|1167.6|1166.8|1166.8|1166.2|2509
1648537880000|2022-03-29 07:11:20|1166.8|1166.2|1166.6|1165.8|1167|1166.4|1166.6|1165.8|2683
1648537890000|2022-03-29 07:11:30|1166.4|1165.6|1166|1165.2|1166.6|1165.8|1165.8|1165.2|5786
1648537900000|2022-03-29 07:11:40|1166.4|1165.4|1164.8|1164|1166.4|1165.8|1164.8|1164|6396
1648537910000|2022-03-29 07:11:50|1164.6|1163.8|1164.8|1164|1165|1164.2|1164.2|1163.4|4836
1648537920000|2022-03-29 07:12:00|1165|1164.2|1164.4|1163.6|1165.2|1164.4|1164.4|1163.6|816
1648537930000|2022-03-29 07:12:10|1164|1163.4|1163.8|1163|1164.4|1163.4|1163.6|1163|1763
1648537940000|2022-03-29 07:12:20|1163.6|1163.6|1164|1163.2|1164.2|1164|1163.6|1163|8953
1648537950000|2022-03-29 07:12:30|1163.8|1163|1164|1163.2|1164|1163.2|1163.8|1163|0
1648537960000|2022-03-29 07:12:40|1164.2|1163.4|1164.4|1163.8|1164.6|1164|1164.2|1163.4|3760
1648537970000|2022-03-29 07:12:50|1164.6|1164|1165.6|1164.8|1165.8|1164.8|1164.6|1164|689
1648537980000|2022-03-29 07:13:00|1165.8|1165|1165.6|1164.6|1166|1165.4|1165.4|1164.6|2731
1648537990000|2022-03-29 07:13:10|1165.8|1164.8|1166.2|1165.6|1166.6|1166|1165.6|1164.8|6274
1648538000000|2022-03-29 07:13:20|1165.8|1165.4|1166.6|1166|1166.6|1166|1165.8|1165.2|2227
1648538010000|2022-03-29 07:13:30|1166.4|1165.8|1165.8|1165.4|1166.4|1165.8|1165.6|1165|5021
1648538020000|2022-03-29 07:13:40|1166|1165.6|1165.6|1165|1166.2|1165.8|1165.6|1165|5468
1648538030000|2022-03-29 07:13:50|1165.8|1165.2|1166|1165.4|1166|1165.4|1165.8|1165.2|1000
1648538040000|2022-03-29 07:14:00|1165.8|1165.2|1164.8|1164.2|1166|1165.4|1164.6|1164.2|3676
1648538050000|2022-03-29 07:14:10|1164.6|1164|1164.2|1163.6|1165|1164.2|1164|1163.4|15950
1648538060000|2022-03-29 07:14:20|1164.4|1163.8|1164.4|1163.8|1164.4|1163.8|1164.2|1163.6|511
1648538070000|2022-03-29 07:14:30|1164.8|1164|1164.6|1164|1165|1164.6|1164.6|1163.8|16685
1648538080000|2022-03-29 07:14:40|1164.4|1163.8|1164.4|1163.8|1164.4|1164|1164.2|1163.8|335
1648538090000|2022-03-29 07:14:50|1164.2|1164|1164.6|1164|1164.8|1164|1164.2|1163.8|1124
1648538100000|2022-03-29 07:15:00|1164.4||1164.6||1164.6||1164.4||0
1648538110000|2022-03-29 07:15:10|1164.4|1163.8|1165|1164.4|1165.4|1164.6|1163.8|1163.2|9736
1648538120000|2022-03-29 07:15:20||1164.8||1164.4||1164.8||1164.4|500
1648538130000|2022-03-29 07:15:30|1164.8|1164|1164.8|1164.2|1164.8|1164.2|1164.2|1163.8|2179
1648538140000|2022-03-29 07:15:40|1165|1164.6|1164.8|1164.2|1165|1164.6|1164.4|1163.8|3311
1648538150000|2022-03-29 07:15:50|1165|1164.4|1164.8|1164.2|1165|1164.6|1164.8|1164.2|4783
1648538160000|2022-03-29 07:16:00|1164.6|1164|1163.8|1163.2|1164.6|1164.2|1163.6|1163.2|18425
1648538170000|2022-03-29 07:16:10|1164|1163.4|1164.8|1164.4|1165|1164.4|1164|1163.4|4534
1648538180000|2022-03-29 07:16:20|1165|1164.6|1166.6|1165.8|1166.8|1166.2|1165|1164.6|5472
1648538190000|2022-03-29 07:16:30|1166.8|1166.2|1167|1166.4|1167|1166.4|1166.4|1165.6|800
1648538200000|2022-03-29 07:16:40|1167.2|1166.6|1166.8|1166.4|1167.4|1166.8|1166.8|1166.4|8132
1648538210000|2022-03-29 07:16:50|1167|1166.6|1166.8|1166.4|1167.4|1167.2|1166.8|1166.4|10376
1648538220000|2022-03-29 07:17:00|1167|1166.6|1167.4|1166.6|1167.4|1166.6|1166.8|1166.4|0
1648538230000|2022-03-29 07:17:10|1167.2|1166.4|1167.4|1166.6|1167.4|1167.2|1167|1166.4|5362
1648538240000|2022-03-29 07:17:20|1167.6|1166.8|1168.2|1167.6|1168.4|1167.6|1167.6|1166.8|736
1648538250000|2022-03-29 07:17:30|1168.6|1167.8|1168|1167.2|1168.6|1168.2|1167.6|1167.2|8612
1648538260000|2022-03-29 07:17:40|1167.6|1167|1167.8|1167.2|1168.2|1167.6|1167.2|1166.8|6783
1648538270000|2022-03-29 07:17:50|1167.6|1167|1168.8|1168.2|1169.6|1169|1167.6|1167|37283
1648538280000|2022-03-29 07:18:00|1169|1168.4|1168.6|1168|1169.6|1169|1168.6|1168|5739
1648538290000|2022-03-29 07:18:10|1168.4|1168.2|1169.6|1168.8|1169.6|1168.8|1168.4|1168.2|5389
1648538300000|2022-03-29 07:18:20|1169|1169|1168.8|1168|1169.8|1169.2|1168.4|1168|6868
1648538310000|2022-03-29 07:18:30|1168.6|1167.8|1166.8|1166.2|1168.6|1167.8|1166.8|1166.2|7487
1648538320000|2022-03-29 07:18:40|1167|1166.4|1167.4|1166.6|1167.6|1167|1167|1166.4|667
1648538330000|2022-03-29 07:18:50|1167.2|1167|1167|1166.2|1167.2|1167|1166.8|1166|3828
1648538340000|2022-03-29 07:19:00|1167.2|1166.6|1166.6|1166.2|1167.6|1167|1166.4|1165.8|2703
1648538350000|2022-03-29 07:19:10|1166.8|1166|1167.4|1166.6|1167.4|1166.6|1166.6|1166|1668
1648538360000|2022-03-29 07:19:20|1167.6|1166.8|1167.6|1167|1168.2|1167.6|1167.4|1166.8|3039
1648538370000|2022-03-29 07:19:30|1167.2|1167.2|1167.6|1167|1168.2|1167.4|1167.2|1167|5145
1648538380000|2022-03-29 07:19:40|1167.4|1166.8|1167.4|1166.6|1167.4|1167|1167|1166.6|4098
1648538390000|2022-03-29 07:19:50|1167.2|1166.4|1166.8|1166.2|1167.2|1166.4|1165.8|1165.4|8724
1648538400000|2022-03-29 07:20:00|1166.6|1165.8|1165.6|1165|1167|1166.4|1165.6|1165|12032
1648538410000|2022-03-29 07:20:10|1165.8|1165.2|1165.4|1165|1166|1165.4|1165|1164.6|41419
1648538420000|2022-03-29 07:20:20|1165.2|1164.8|1164|1163.4|1165.4|1164.8|1163.8|1163.2|6488
1648538430000|2022-03-29 07:20:30|1164.2|1163.6|1163.8|1163.4|1164.4|1164|1163.8|1163.4|0
1648538440000|2022-03-29 07:20:40|1164|1163.6|1164|1163.2|1164.6|1164.2|1164|1163.2|5547
1648538450000|2022-03-29 07:20:50|1163.8|1163.6|1164.4|1164|1164.4|1164|1163.6|1162.8|1669
1648538460000|2022-03-29 07:21:00|1164.6|1164.2|1164.6|1163.8|1165|1164.6|1164|1163.6|8394
1648538470000|2022-03-29 07:21:10|1164.4|1164.4|1165.2|1164.6|1165.2|1164.6|1164.4|1163.8|3183
1648538480000|2022-03-29 07:21:20|1165.4|1164.8|1165.2|1164.6|1165.8|1165.2|1165|1164.6|3013
1648538490000|2022-03-29 07:21:30|1165|1164.4|1164|1163.6|1165|1164.4|1163.8|1163.4|5590
1648538500000|2022-03-29 07:21:40|1164.2|1163.8|1165.8|1165.2|1166.4|1165.6|1164.2|1163.8|9169
1648538510000|2022-03-29 07:21:50|1165.6|1165|1164.2|1163.4|1165.6|1165.2|1164.2|1163.4|2959
1648538520000|2022-03-29 07:22:00|1164|1163.2|1164.4|1163.8|1165|1164|1163|1162.4|13760
1648538530000|2022-03-29 07:22:10|1164.6|1163.6|1165|1164.4|1165|1164.4|1164.2|1163.6|704
1648538540000|2022-03-29 07:22:20|1164.8|1164.2|1164.8|1164.2|1165|1164.6|1164.6|1164|3692
1648538550000|2022-03-29 07:22:30|1164.6|1164|1164|1163.6|1164.8|1164|1163.4|1162.8|3803
1648538560000|2022-03-29 07:22:40|1163.8|1163.2|1164.6|1163.8|1164.6|1164|1163.8|1163|9217
1648538570000|2022-03-29 07:22:50|1164.2|1163.6|1164.6|1163.8|1164.6|1163.8|1164|1163.4|181
1648538580000|2022-03-29 07:23:00|1164.2|1163.6|1164|1163.6|1164.6|1164|1163.6|1163.2|14860
1648538590000|2022-03-29 07:23:10|1164.2|1163.8|1164.6|1164|1165|1164.4|1164.2|1163.8|1163
1648538600000|2022-03-29 07:23:20|1164.8|1164.2|1165|1164.2|1165|1164.6|1164.8|1164.2|1100
1648538610000|2022-03-29 07:23:30|1164.8|1164.4|1165.8|1165.2|1166.6|1166|1164.8|1164.2|15457
1648538620000|2022-03-29 07:23:40|1165.6|1165.4|1166.2|1165.8|1166.8|1166.2|1165.4|1164.8|14867
1648538630000|2022-03-29 07:23:50|1166.4|1166|1167.2|1166.8|1167.2|1166.8|1166.2|1165.8|1000
1648538640000|2022-03-29 07:24:00|1167.4|1167|1168|1167.4|1168.6|1167.8|1167.4|1167|1811
1648538650000|2022-03-29 07:24:10|1168.2|1167.6|1168.2|1167.6|1168.4|1167.8|1168|1167.4|7622
1648538660000|2022-03-29 07:24:20|1168|1167.4|1167.4|1166.8|1168|1167.4|1166.6|1166|2085
1648538670000|2022-03-29 07:24:30|1167.2|1166.6|1167.8|1167.4|1167.8|1167.4|1167.2|1166.6|633
1648538680000|2022-03-29 07:24:40|1168|1167.6|1167.6|1167.2|1168.4|1168|1167.6|1167.2|2566
1648538690000|2022-03-29 07:24:50|1167.4|1166.8|1166|1165.4|1167.4|1166.8|1165.8|1165.2|5485
1648538700000|2022-03-29 07:25:00|1166.2|1165.6|1165|1164.4|1166.4|1165.8|1164.6|1164.2|4861
1648538710000|2022-03-29 07:25:10|1164.8|1164.2|1166|1165.4|1166.2|1165.4|1164.6|1163.8|11599
1648538720000|2022-03-29 07:25:20|1165.8|1165|1166.4|1165.8|1166.4|1165.8|1165.6|1165|3578
1648538730000|2022-03-29 07:25:30|1166.6|1165.6|1166.4|1165.8|1166.6|1166|1166.4|1165.6|0
1648538740000|2022-03-29 07:25:40|1166.2|1165.6|1165.6|1165|1166.2|1165.6|1165.6|1165|506
1648538750000|2022-03-29 07:25:50|1165.8|1165.2|1167|1166.6|1167.4|1166.6|1165.6|1165.2|5128
1648538760000|2022-03-29 07:26:00|1167.2|1166.4|1168.6|1167.8|1168.8|1168.2|1166.8|1166.4|6074
1648538770000|2022-03-29 07:26:10|1168.4|1167.6|1168.2|1167.6|1168.4|1167.6|1167.6|1167|1596
1648538780000|2022-03-29 07:26:20|1168.4|1167.8|1168.4|1167.8|1168.4|1168|1167.8|1167.4|7738
1648538790000|2022-03-29 07:26:30|1168.2|1168|1167.6|1167|1169|1168.6|1167.6|1167|27506
1648538800000|2022-03-29 07:26:40|1167.8|1167.2|1168|1167.2|1168.6|1168|1167.8|1167|868
1648538810000|2022-03-29 07:26:50|1168.2|1167.4|1168.6|1168.4|1169|1168.6|1168|1167.4|34490
1648538820000|2022-03-29 07:27:00|1168.8|1168|1167.4|1167|1169.6|1169|1167.2|1166.8|159541
1648538830000|2022-03-29 07:27:10|1167.6|1167.2|1167.4|1166.8|1167.8|1167.4|1167|1166.4|22995
1648538840000|2022-03-29 07:27:20|1167.2|1167|1167.8|1167.2|1167.8|1167.6|1167.2|1166.6|8735
1648538850000|2022-03-29 07:27:30|1168|1167.4|1167.4|1166.8|1168.4|1167.6|1167.2|1166.8|5773
1648538860000|2022-03-29 07:27:40|1167.2|1167|1167.2|1166.8|1167.6|1167.2|1167.2|1166.8|6253
1648538870000|2022-03-29 07:27:50|1167.4|1167|1167.4|1167|1167.6|1167|1166.8|1166.4|10275
1648538880000|2022-03-29 07:28:00|1167.6|1166.8|1165.8|1165.2|1167.6|1167|1165.8|1165.2|3643
1648538890000|2022-03-29 07:28:10|1165.4|1165|1165.8|1165.2|1165.8|1165.2|1165.2|1164.8|2197
1648538900000|2022-03-29 07:28:20|1166|1165.4|1165.6|1165|1166.8|1166.2|1165.2|1164.8|7054
1648538910000|2022-03-29 07:28:30|1165.4|1164.8|1164.8|1164.2|1165.6|1165|1164.8|1164.2|0
1648538920000|2022-03-29 07:28:40|1164.6|1164|1164|1163.4|1164.8|1164|1163.6|1163|5457
1648538930000|2022-03-29 07:28:50|1164.2|1163.2|1164.8|1164.4|1164.8|1164.6|1164.2|1163.2|0
1648538940000|2022-03-29 07:29:00|1165.2|1164.2|1164.8|1164.6|1165.2|1164.6|1164.6|1164.2|2700
1648538950000|2022-03-29 07:29:10|1165.2|1164.8|1165|1164.6|1166|1165.2|1165|1164.6|23080
1648538960000|2022-03-29 07:29:20|1164.8|1164.2|1165|1164.4|1165.2|1164.6|1164.4|1163.8|10207
1648538970000|2022-03-29 07:29:30|1165.4|1164.6|1165.2|1164.8|1165.8|1165.4|1165.2|1164.6|22604
1648538980000|2022-03-29 07:29:40|1165.4|1164.6|1164.8|1164|1165.4|1164.6|1164.4|1164|1962
1648538990000|2022-03-29 07:29:50|1164.6|1163.8|1164|1163.4|1164.6|1163.8|1164|1163.4|0
1648539000000|2022-03-29 07:30:00|1164.2|1163.6|1164|1163.4|1164.8|1164.4|1163.6|1163|8695
1648539010000|2022-03-29 07:30:10|1164.2|1163.6|1163.2|1162.6|1164.6|1163.8|1162.4|1162.2|12014
1648539020000|2022-03-29 07:30:20|1163|1163|1162.2|1161.8|1163.6|1163|1162|1161.6|11068
1648539030000|2022-03-29 07:30:30|1162|1161.6|1163.2|1162.6|1163.2|1162.6|1161.8|1161.2|3161
1648539040000|2022-03-29 07:30:40|1163.4|1162.4|1161.8|1161|1163.4|1162.8|1161.8|1161|18150
1648539050000|2022-03-29 07:30:50|1161.6|1161.2|1161.8|1161.2|1162.2|1161.8|1161.4|1161|1651
1648539060000|2022-03-29 07:31:00|1162|1161|1161.8|1161.2|1162|1161.4|1161.4|1161|475
1648539070000|2022-03-29 07:31:10|1162|1161.4|1163.2|1162.6|1163.2|1162.6|1161.6|1161.2|4435
1648539080000|2022-03-29 07:31:20|1163|1162.4|1163|1162.6|1163.2|1162.8|1162.6|1162|5191
1648539090000|2022-03-29 07:31:30|1162.8|1162.4|1163.2|1162.6|1163.4|1162.8|1162.8|1162.4|1093
1648539100000|2022-03-29 07:31:40|1163|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|0
1648539110000|2022-03-29 07:31:50|1163.2|1162.8|1164|1163.4|1164.2|1163.4|1163|1162.6|1540
1648539120000|2022-03-29 07:32:00|1163.8|1163.2|1163.2|1162.8|1163.8|1163.2|1163.2|1162.8|8248
1648539130000|2022-03-29 07:32:10|1163.4|1163|1164.2|1163.6|1164.2|1163.8|1163|1162.8|16378
1648539140000|2022-03-29 07:32:20|1164.4|1163.8|1164.4|1163.8|1164.6|1164|1164.4|1163.8|0
1648539150000|2022-03-29 07:32:30|1164.6|1164|1164.4|1163.8|1164.6|1164.2|1164|1163.6|9247
1648539160000|2022-03-29 07:32:40|1164.6|1164|1164.8|1164.4|1165|1164.4|1164.4|1164|4229
1648539170000|2022-03-29 07:32:50|1164.6|1164.2|1164.6|1164.2|1165|1164.4|1164.4|1164.2|1308
1648539180000|2022-03-29 07:33:00|1164.8|1164.4|1164.8|1164.2|1164.8|1164.4|1164.4|1164.2|0
1648539190000|2022-03-29 07:33:10|1165|1164.4|1164.2|1163.6|1165|1164.6|1164|1163.6|16668
1648539200000|2022-03-29 07:33:20|1164.4|1163.8|1164.6|1164|1165|1164.4|1164.2|1163.8|1444
1648539210000|2022-03-29 07:33:30|1164.8|1164.8|1165.6|1165|1166|1165.4|1164.8|1164.8|17493
1648539220000|2022-03-29 07:33:40|1165.4|1165.2|1165.4|1165|1166|1165.4|1165|1164.8|2739
1648539230000|2022-03-29 07:33:50|1165.6|1164.8|1166|1165.4|1166.2|1165.4|1165|1164.8|2233
1648539240000|2022-03-29 07:34:00|1166.2|1165.6|1166.2|1165.4|1166.2|1165.8|1165.4|1165|3000
1648539250000|2022-03-29 07:34:10|1166|1165.8|1165.6|1165|1166.2|1165.8|1165.6|1165|287
1648539260000|2022-03-29 07:34:20|1165.4|1165.2|1165.4|1165|1166.2|1165.6|1165.2|1164.8|4325
1648539270000|2022-03-29 07:34:30|1165.6|1164.8|1165.2|1165|1165.8|1165.2|1165.2|1164.8|2998
1648539280000|2022-03-29 07:34:40|1165.4|1164.8|1165.2|1164.8|1165.4|1165|1165.2|1164.8|1254
1648539290000|2022-03-29 07:34:50|1165.4|1165|1165.8|1165.2|1165.8|1165.2|1165.2|1164.8|0
1648539300000|2022-03-29 07:35:00|1165.6|1165|1163.6|1163|1165.6|1165|1163.4|1163|20777
1648539310000|2022-03-29 07:35:10|1163.4|1162.8|1163.6|1163|1163.8|1163.2|1162.4|1162.2|2657
1648539320000|2022-03-29 07:35:20|1163.2|1162.8|1163.6|1163|1163.8|1163.6|1163.2|1162.8|16601
1648539330000|2022-03-29 07:35:30|1163.4|1163.2|1163|1162.8|1163.8|1163.2|1163|1162.6|868
1648539340000|2022-03-29 07:35:40|1163.2|1163|1163.8|1163.4|1163.8|1163.4|1163.2|1162.8|376
1648539350000|2022-03-29 07:35:50|1164|1162.8|1163.4|1163|1164.2|1163|1163|1162.8|9500
1648539360000|2022-03-29 07:36:00|1163.6|1163.2|1163.6|1163|1163.8|1163.2|1163.4|1163|1108
1648539370000|2022-03-29 07:36:10|1163.8|1163.2|1163.6|1163|1163.8|1163.2|1163.4|1163|352
1648539380000|2022-03-29 07:36:20|1163.2|1163.2|1163.6|1163|1163.6|1163.2|1163.2|1163|1500
1648539390000|2022-03-29 07:36:30|1163.4|1162.8|1162.2|1161.8|1163.6|1162.8|1162.2|1161.6|5867
1648539400000|2022-03-29 07:36:40|1162|1161.6|1162.4|1161.8|1163|1162.4|1162|1161.4|2109
1648539410000|2022-03-29 07:36:50|1162.2|1161.6|1162.4|1161.8|1162.4|1161.8|1162.2|1161.6|100
1648539420000|2022-03-29 07:37:00|1162.2|1161.6|1163|1162.4|1163|1162.6|1162.2|1161.6|445
1648539430000|2022-03-29 07:37:10|1163.2|1162.8|1163.6|1163|1163.8|1163|1163.2|1162.6|3956
1648539440000|2022-03-29 07:37:20|1163.4|1162.8|1163.8|1163.4|1164.2|1163.6|1163.4|1162.8|923
1648539450000|2022-03-29 07:37:30|1164|1163.2|1163.4|1162.8|1164|1163.2|1163.4|1162.8|190
1648539460000|2022-03-29 07:37:40|1163.6|1163|1163.6|1163|1163.8|1163.2|1163.4|1163|0
1648539470000|2022-03-29 07:37:50|1163.4|1163.2|1164.2|1163.8|1164.2|1163.8|1163.4|1163|10368
1648539480000|2022-03-29 07:38:00|1164.4|1163.6|1164.8|1164.2|1164.8|1164.2|1164.4|1163.6|0
1648539490000|2022-03-29 07:38:10|1165|1164.4|1165.2|1164.6|1165.4|1164.8|1165|1164.4|2063
1648539500000|2022-03-29 07:38:20|1165.4|1164.8|1165.8|1165.4|1166|1165.4|1165.4|1164.6|370
1648539510000|2022-03-29 07:38:30|1166|1165.6|1166.2|1165.8|1166.8|1166|1166|1165.6|2893
1648539520000|2022-03-29 07:38:40|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|2520
1648539530000|2022-03-29 07:38:50|1165.6|1165.2|1166.2|1165.6|1166.2|1165.6|1165.6|1165.2|0
1648539540000|2022-03-29 07:39:00|1166|1165.4|1165.6|1165.4|1166.2|1165.6|1165.6|1165.2|2323
1648539550000|2022-03-29 07:39:10|1165.8|1165.2|1165.8|1165.2|1166.2|1165.6|1165.8|1165.2|3157
1648539560000|2022-03-29 07:39:20|1165.6|1165|1165.4|1164.8|1165.6|1165.2|1165|1164.8|3025
1648539570000|2022-03-29 07:39:30|1165.6|1165|1165.6|1165|1165.8|1165|1165.6|1165|0
1648539580000|2022-03-29 07:39:40|1165.2|1164.8|1165.2|1164.6|1165.4|1164.8|1164.8|1164.4|3939
1648539590000|2022-03-29 07:39:50|1165.4|1164.8|1165.2|1164.6|1165.8|1165.2|1165.2|1164.6|736
1648539600000|2022-03-29 07:40:00|1165|1164.4|1164.8|1164.4|1165.2|1164.4|1164.8|1164.4|0
1648539610000|2022-03-29 07:40:10|1164.6|1164.2|1163|1162.6|1164.6|1164.2|1162.6|1162|9610
1648539620000|2022-03-29 07:40:20|1162.8|1162.4|1163.4|1163|1163.6|1163.2|1162.8|1162.4|4034
1648539630000|2022-03-29 07:40:30|1163.2|1162.8|1163.6|1163|1163.6|1163|1163|1162.6|852
1648539640000|2022-03-29 07:40:40|1163.4|1163.2|1163.6|1163.2|1163.8|1163.2|1163.2|1162.8|0
1648539650000|2022-03-29 07:40:50|1163.8|1163.4|1164.2|1163.6|1164.4|1163.8|1163.8|1163.4|0
1648539660000|2022-03-29 07:41:00|1164|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|1182
1648539670000|2022-03-29 07:41:10|1163.8|1163.4|1163.4|1162.8|1164|1163.6|1163.2|1162.6|3441
1648539680000|2022-03-29 07:41:20|1163.6|1163|1163|1162.4|1163.6|1163|1162.8|1162.4|500
1648539690000|2022-03-29 07:41:30|1162.8|1162.2|1163|1162.2|1163|1162.2|1162.2|1161.8|1580
1648539700000|2022-03-29 07:41:40|1163.2|1162.4|1163|1162.4|1163.4|1162.8|1163|1162.4|0
1648539710000|2022-03-29 07:41:50|1163.2|1162.6|1163.6|1163.2|1163.8|1163.4|1163.2|1162.6|1760
1648539720000|2022-03-29 07:42:00|1163.4|1163|1163|1162.4|1164|1163.4|1163|1162.4|1715
1648539730000|2022-03-29 07:42:10|1162.8|1162.6|1163.4|1162.8|1163.4|1162.8|1162.8|1162.6|0
1648539740000|2022-03-29 07:42:20|1163.2|1162.6|1163.8|1163.2|1163.8|1163.2|1163|1162.4|2907
1648539750000|2022-03-29 07:42:30|1164|1163.4|1163.4|1162.8|1164|1163.4|1163.2|1162.8|1582
1648539760000|2022-03-29 07:42:40|1163.6|1162.6|1162.8|1162.2|1163.6|1162.6|1162.6|1162|10
1648539770000|2022-03-29 07:42:50|1162.6|1162.4|1163|1162.4|1163|1162.4|1162.6|1162|3000
1648539780000|2022-03-29 07:43:00|1163.2|1162.6|1163|1162.4|1163.2|1162.6|1162.2|1161.8|5829
1648539790000|2022-03-29 07:43:10|1162.8|1162.2|1163|1162.2|1163|1162.4|1162.6|1162.2|0
1648539800000|2022-03-29 07:43:20|1162.8|1162.4|1163|1162.6|1163.4|1162.8|1162.6|1162.4|787
1648539810000|2022-03-29 07:43:30|1163.2|1162.8|1163.6|1163.2|1163.8|1163.4|1163|1162.8|1648
1648539820000|2022-03-29 07:43:40|1163.4|1163.4|1163.8|1163.2|1164|1163.4|1163.4|1163.2|0
1648539830000|2022-03-29 07:43:50|1163.6|1163.4|1164.2|1163.6|1164.2|1163.6|1163.6|1163.2|1445
1648539840000|2022-03-29 07:44:00|1164|1163.4|1162.4|1161.8|1164|1163.4|1162.4|1161.8|8884
1648539850000|2022-03-29 07:44:10|1162.2|1162|1162.4|1162|1162.4|1162|1162.2|1161.6|908
1648539860000|2022-03-29 07:44:20|1162.6|1162.2|1162.2|1161.8|1162.8|1162.4|1162.2|1161.6|3322
1648539870000|2022-03-29 07:44:30|1162|1161.6|1162.4|1161.8|1162.4|1162|1162|1161.4|1575
1648539880000|2022-03-29 07:44:40|1162.2|1162|1162.2|1161.6|1162.4|1162|1162.2|1161.6|0
1648539890000|2022-03-29 07:44:50|1162.4|1161.8|1161.8|1161.4|1162.8|1162.2|1161.8|1161.4|13526
1648539900000|2022-03-29 07:45:00|1161.6|1161.2|1160.6|1160|1161.6|1161.2|1160.4|1160|3600
1648539910000|2022-03-29 07:45:10|1160.4|1159.8|1160.4|1160|1160.4|1160|1159.4|1159|27429
1648539920000|2022-03-29 07:45:20|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.4|1160.2|0
1648539930000|2022-03-29 07:45:30|1161|1160.2|1161.4|1161|1161.8|1161.2|1160.8|1160.2|2800
1648539940000|2022-03-29 07:45:40|1161.6|1161.2|1162|1161.4|1162.2|1161.6|1161.6|1161|3392
1648539950000|2022-03-29 07:45:50|1161.8||1161.8||1162.2||1161.8||0
1648539960000|2022-03-29 07:46:00|1161.6|1161.2|1160.8|1160.4|1161.8|1161.2|1160.8|1160.2|4429
1648539970000|2022-03-29 07:46:10|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|779
1648539980000|2022-03-29 07:46:20|1161|1160.2|1160.8|1160.2|1161|1160.2|1160.6|1160|751
1648539990000|2022-03-29 07:46:30|1160.6|1160|1160.2|1159.6|1160.6|1160|1160.2|1159.6|1418
1648540000000|2022-03-29 07:46:40|1160|1159.4|1160|1159.4|1160.2|1159.6|1159.8|1159.2|4671
1648540010000|2022-03-29 07:46:50|1160.2|1159.6|1160.4|1160|1160.4|1160|1160.2|1159.4|0
1648540020000|2022-03-29 07:47:00|1160.6|1159.8|1160|1159.6|1160.6|1159.8|1159.8|1159.4|2475
1648540030000|2022-03-29 07:47:10|1160.2|1159.4|1160.4|1160|1160.6|1160|1159.8|1159.4|3218
1648540040000|2022-03-29 07:47:20|1160.6|1160.2|1160.8|1160|1160.8|1160.4|1160.2|1159.8|1325
1648540050000|2022-03-29 07:47:30|1160.6|1160.2|1161.6|1161|1161.6|1161|1160.6|1160.2|1465
1648540060000|2022-03-29 07:47:40|1161.8|1161.2|1161.8|1161.2|1161.8|1161.4|1161.6|1161.2|3000
1648540070000|2022-03-29 07:47:50|1161.6|1161|1161.6|1161|1161.6|1161|1161.2|1160.8|788
1648540080000|2022-03-29 07:48:00|1161.4|1161.2|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|1300
1648540090000|2022-03-29 07:48:10|1161.8|1161.4|1162.2|1161.6|1162.6|1162|1161.8|1161.2|2116
1648540100000|2022-03-29 07:48:20|1162.4|1161.8|1162.4|1161.8|1162.6|1162|1162.2|1161.6|1020
1648540110000|2022-03-29 07:48:30|1162.2|1161.6|1162.6|1162|1162.6|1162|1162.2|1161.6|2798
1648540120000|2022-03-29 07:48:40|1162.8|1162.2|1163|1162.4|1163|1162.4|1162.6|1162.2|756
1648540130000|2022-03-29 07:48:50|1163.2|1162.6|1163.8|1163.4|1163.8|1163.4|1163.2|1162.6|459
1648540140000|2022-03-29 07:49:00|1164|1163.2|1163.8|1163.2|1164|1163.4|1163.4|1163|1855
1648540150000|2022-03-29 07:49:10|1163.6|1163|1163.8|1163.2|1164|1163.4|1163.6|1163|0
1648540160000|2022-03-29 07:49:20|1163.6|1163|1163.6|1163.2|1163.8|1163.4|1163.6|1163|1020
1648540170000|2022-03-29 07:49:30|1163.4|1163|1163.6|1163|1163.6|1163.2|1163.2|1162.6|7298
1648540180000|2022-03-29 07:49:40|1163.8|1162.8|1163.2|1162.8|1163.8|1162.8|1163|1162.6|1280
1648540190000|2022-03-29 07:49:50|1163.4|1163|1162.8|1162.4|1163.8|1163.2|1162.8|1162.2|1476
1648540200000|2022-03-29 07:50:00|1162.6|1162.2|1162.4|1161.8|1163|1162.4|1162.2|1161.6|2020
1648540210000|2022-03-29 07:50:10|1162.6|1162|1163|1162.2|1163|1162.6|1162.4|1162|2651
1648540220000|2022-03-29 07:50:20|1163.2|1162.4|1163.2|1162.6|1163.2|1162.6|1163|1162.4|0
1648540230000|2022-03-29 07:50:30|1163.4|1162.8|1163.6|1163|1164|1163.4|1163.2|1162.6|3819
1648540240000|2022-03-29 07:50:40|1163.4|1162.8|1163.2|1162.6|1163.6|1163|1163.2|1162.6|400
1648540250000|2022-03-29 07:50:50|1163|1162.4|1162.8|1162.2|1163|1162.4|1162.4|1162|1071
1648540260000|2022-03-29 07:51:00|1162.6|1162.6|1163.6|1163|1164|1163.2|1162.6|1162.6|1169
1648540270000|2022-03-29 07:51:10|1163.4|1162.8|1163|1162.6|1163.4|1163|1163|1162.6|0
1648540280000|2022-03-29 07:51:20|1163.2|1162.8|1163.4|1163|1163.6|1163|1163.2|1162.8|500
1648540290000|2022-03-29 07:51:30|1163.2|1162.8|1163.4|1163|1163.6|1163|1163.2|1162.8|427
1648540300000|2022-03-29 07:51:40|1163.6|1163.2|1163.4|1163|1163.8|1163.4|1163.4|1163|2266
1648540310000|2022-03-29 07:51:50|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1162.4|1161.8|23692
1648540320000|2022-03-29 07:52:00|1162.8|1162.4|1162.6|1162|1162.8|1162.4|1162.4|1162|2375
1648540330000|2022-03-29 07:52:10|1162.4|1161.8|1162.6|1162.2|1162.8|1162.2|1161.8|1161.2|3070
1648540340000|2022-03-29 07:52:20|1162.8|1162.4|1163.2|1162.6|1163.4|1162.8|1162.8|1162.4|2406
1648540350000|2022-03-29 07:52:30|1163|1162.8|1163.2|1162.6|1163.2|1162.8|1163|1162.6|0
1648540360000|2022-03-29 07:52:40|1163|1162.8|1163.6|1163.2|1163.6|1163.2|1163|1162.6|1900
1648540370000|2022-03-29 07:52:50|1163.8|1163|1164|1163.4|1164|1163.6|1163.8|1163|0
1648540380000|2022-03-29 07:53:00|1164.2|1163.6|1163.6|1163.4|1164.2|1163.6|1163.6|1163.4|0
1648540390000|2022-03-29 07:53:10|1163.4|1163.2|1163.2|1162.6|1163.8|1163.2|1163.2|1162.6|7502
1648540400000|2022-03-29 07:53:20|1163|1162.8|1163.2|1162.8|1163.2|1162.8|1163|1162.6|0
1648540410000|2022-03-29 07:53:30|1163.4|1163|1162.2|1161.8|1163.4|1163|1162.2|1161.6|2734
1648540420000|2022-03-29 07:53:40|1162|1161.6|1162.8|1162.2|1162.8|1162.2|1161.8|1161.4|9
1648540430000|2022-03-29 07:53:50|1162.6|1162|1162|1161.4|1162.6|1162|1162|1161.4|1270
1648540440000|2022-03-29 07:54:00|1161.8|1161.2|1161.6|1161|1162|1161.2|1161.4|1160.8|691
1648540450000|2022-03-29 07:54:10|1161.8|1161.4|1162.2|1161.6|1162.4|1161.6|1161.8|1161.2|0
1648540460000|2022-03-29 07:54:20|1162.4|1162|1162.8|1162.2|1163|1162.4|1162.2|1161.8|736
1648540470000|2022-03-29 07:54:30|1162.6|1162.4|1162.2|1161.6|1162.6|1162.4|1162.2|1161.6|0
1648540480000|2022-03-29 07:54:40|1162.4|1161.8|1162.8|1162.2|1162.8|1162.2|1162.4|1161.8|0
1648540490000|2022-03-29 07:54:50|1163|1162.4|1162.6|1162.2|1163.2|1162.6|1162.6|1162.2|880
1648540500000|2022-03-29 07:55:00|1162.8|1162.4|1162.4|1162|1163|1162.6|1162.4|1161.8|2228
1648540510000|2022-03-29 07:55:10|1162.6|1162.2|1161.4|1161|1162.8|1162.2|1161.4|1161|30541
1648540520000|2022-03-29 07:55:20|1161.6|1161.2|1161.2|1160.6|1161.6|1161.4|1161|1160.4|709
1648540530000|2022-03-29 07:55:30|1161|1160.4|1161.2|1160.6|1161.2|1160.8|1160.6|1160|1000
1648540540000|2022-03-29 07:55:40|1161|1160.8|1160.8|1160.4|1161|1160.8|1160.8|1160.2|758
1648540550000|2022-03-29 07:55:50|1161|1160.2|1161|1160.4|1161|1160.4|1161|1160.2|0
1648540560000|2022-03-29 07:56:00|1160.8|1160.2|1160.6|1160|1160.8|1160.2|1160.4|1159.8|1783
1648540570000|2022-03-29 07:56:10|1160.4||1160.4||1160.6||1160.2||0
1648540580000|2022-03-29 07:56:20|1160.6|1160.2|1160.2|1159.8|1160.8|1160.4|1160|1159.6|12086
1648540590000|2022-03-29 07:56:30|1160.4|1160|1160.4|1159.8|1160.6|1160|1160.4|1159.8|458
1648540600000|2022-03-29 07:56:40|1160.2||1160.4||1160.4||1160.2||0
1648540610000|2022-03-29 07:56:50|1160.2|1159.4|1160.2|1159.8|1160.2|1159.8|1160|1159.4|577
1648540620000|2022-03-29 07:57:00|1160.4|1160|1161|1160.4|1161|1160.6|1160|1159.8|12926
1648540630000|2022-03-29 07:57:10|1160.8||1161||1161||1160.8||0
1648540640000|2022-03-29 07:57:20|1161.2|1160.6|1161.2|1160.8|1161.4|1160.8|1161|1160.6|6395
1648540650000|2022-03-29 07:57:30|1161|1160.6|1161|1160.4|1161|1160.6|1160.8|1160.2|263
1648540660000|2022-03-29 07:57:40|1161.2|1160.6|1161.4|1160.8|1161.6|1161|1161|1160.6|1474
1648540670000|2022-03-29 07:57:50|1161.6|1161|1161.6|1161|1161.8|1161.2|1161.6|1161|929
1648540680000|2022-03-29 07:58:00|1161.4|1161.2|1161.6|1161.2|1161.8|1161.2|1161.4|1161|0
1648540690000|2022-03-29 07:58:10|1161.8|1161.4|1161.8|1161.2|1161.8|1161.4|1161.4|1161|4814
1648540700000|2022-03-29 07:58:20|1162|1161.4|1162|1161.4|1162.2|1161.6|1161.8|1161.2|1457
1648540710000|2022-03-29 07:58:30|1161.8|1161.6|1162.2|1161.6|1162.2|1161.6|1161.8|1161.6|0
1648540720000|2022-03-29 07:58:40|1162.4|1161.8|1162.6|1162|1162.6|1162.2|1162.4|1161.8|966
1648540730000|2022-03-29 07:58:50|1162.4|1162.2|1162.8|1162.4|1162.8|1162.4|1162.2|1162|674
1648540740000|2022-03-29 07:59:00|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.4|401
1648540750000|2022-03-29 07:59:10|1163.4|1163|1162.8|1162.4|1163.4|1163|1162.8|1162.4|3582
1648540760000|2022-03-29 07:59:20|1163|1162.6|1163|1162.6|1163.4|1162.8|1163|1162.6|1926
1648540770000|2022-03-29 07:59:30|1162.8|1162.8|1163.4|1163|1163.4|1163|1162.8|1162.8|215
1648540780000|2022-03-29 07:59:40|1163.2|1163.2|1163.8|1163.2|1163.8|1163.2|1163.2|1163.2|715
1648540790000|2022-03-29 07:59:50|1163.6|1163|1162.8|1162.2|1163.6|1163.2|1162.6|1162|1669
1648540800000|2022-03-29 08:00:00|1162.6|1162|1162.6|1161.8|1162.8|1162.4|1162.4|1161.6|217
1648540810000|2022-03-29 08:00:10|1162.4|1162|1162.4|1161.8|1162.6|1162.2|1162.2|1161.8|148
1648540820000|2022-03-29 08:00:20|1162.2|1161.6|1162|1161.4|1162.2|1161.8|1162|1161.4|630
1648540830000|2022-03-29 08:00:30|1161.8|1161.6|1162|1161.4|1162|1161.6|1161.8|1161.2|0
1648540840000|2022-03-29 08:00:40|1161.8|1161.2|1161.6|1161|1161.8|1161.4|1161.4|1161|0
1648540850000|2022-03-29 08:00:50|1161.4|1161.2|1161.2|1160.6|1161.4|1161.2|1161|1160.4|2325
1648540860000|2022-03-29 08:01:00|1161|1160.4|1160.4|1159.8|1161.2|1160.8|1160|1159.6|114806
1648540870000|2022-03-29 08:01:10|1160.2|1159.6|1160.4|1159.8|1160.4|1160|1160|1159.6|408
1648540880000|2022-03-29 08:01:20|1160.6|1160|1160.6|1160.2|1160.6|1160.2|1160.6|1160|1186
1648540890000|2022-03-29 08:01:30|1160.4|1160|1160.2|1159.8|1160.4|1160|1159.8|1159.6|2640
1648540900000|2022-03-29 08:01:40||1160||1160||1160||1159.8|1493
1648540910000|2022-03-29 08:01:50|1160.4|1160.2|1160.6|1160|1160.8|1160.2|1160.2|1160|368
1648540920000|2022-03-29 08:02:00|1160.4|1159.8|1159.4|1159|1160.6|1159.8|1159.4|1159|6647
1648540930000|2022-03-29 08:02:10|1159.2|1158.8|1159.2|1159|1159.6|1159|1158|1157.6|29590
1648540940000|2022-03-29 08:02:20|1159.4|1159.2|1159|1158.6|1159.6|1159.2|1158.8|1158.2|4083
1648540950000|2022-03-29 08:02:30|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.8|1158.2|300
1648540960000|2022-03-29 08:02:40|1158.8|1158.8|1159.4|1159|1159.4|1159|1158.8|1158.6|1358
1648540970000|2022-03-29 08:02:50|1159.6|1159.2|1160.2|1159.8|1160.2|1159.8|1159.6|1159.2|13467
1648540980000|2022-03-29 08:03:00|1160.4|1160|1160.2|1159.8|1160.8|1160.2|1160.2|1159.8|4184
1648540990000|2022-03-29 08:03:10|1160|1159.6|1160|1159.6|1160.2|1159.6|1160|1159.4|252
1648541000000|2022-03-29 08:03:20|1160.2|1159.8|1160.4|1160|1160.8|1160|1160.2|1159.8|1282
1648541010000|2022-03-29 08:03:30|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|929
1648541020000|2022-03-29 08:03:40|1160.6|1160.6|1161.2|1160.6|1161.6|1161|1160.6|1160.6|1488
1648541030000|2022-03-29 08:03:50|1161|1160.8|1161.4|1160.6|1161.6|1161|1161|1160.6|1334
1648541040000|2022-03-29 08:04:00|1161.2|1161|1161|1160.6|1161.6|1161.2|1161|1160.6|2841
1648541050000|2022-03-29 08:04:10|1161.2|1160.8|1161.2|1160.6|1161.6|1161.4|1161|1160.6|2768
1648541060000|2022-03-29 08:04:20|1161.4|1160.8|1161.6|1161.4|1162|1161.4|1161.4|1160.8|0
1648541070000|2022-03-29 08:04:30|1161.8|1161.6|1162.2|1161.8|1163|1162.4|1161.8|1161.4|2712
1648541080000|2022-03-29 08:04:40|1162.4|1161.6|1162.2|1161.6|1162.4|1161.8|1161.8|1161.2|500
1648541090000|2022-03-29 08:04:50|1162|1161.4|1162.6|1162|1162.6|1162.2|1161.8|1161.4|500
1648541100000|2022-03-29 08:05:00|1162.4|1161.8|1161.8|1161.4|1162.4|1161.8|1161.8|1161.4|0
1648541110000|2022-03-29 08:05:10|1161.6|1161.2|1162.2|1162|1162.2|1162|1161.2|1160.8|3179
1648541120000|2022-03-29 08:05:20|1162.4|1161.8|1163|1162.4|1163.2|1162.6|1162.2|1161.8|3070
1648541130000|2022-03-29 08:05:30|1162.8|1162.2|1162.6|1162.2|1162.8|1162.2|1162.6|1162.2|0
1648541140000|2022-03-29 08:05:40|1162.4|1162.4|1162.8|1162.4|1162.8|1162.4|1162.2|1161.8|2407
1648541150000|2022-03-29 08:05:50|1162.6|1162.6|1163|1162.6|1163|1162.6|1162.6|1162.6|1259
1648541160000|2022-03-29 08:06:00|1162.8|1162.4|1163|1162.4|1163|1162.4|1162.6|1162.4|2361
1648541170000|2022-03-29 08:06:10|1163.2|1162.6|1162.6|1162|1163.4|1162.8|1162.6|1162|3633
1648541180000|2022-03-29 08:06:20|1162.8|1162.2|1162.6|1162|1163|1162.4|1162.6|1162|0
1648541190000|2022-03-29 08:06:30|1162.8|1162.2|1162.6|1162|1162.8|1162.4|1162.4|1162|0
1648541200000|2022-03-29 08:06:40|1162.4|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|0
1648541210000|2022-03-29 08:06:50|1162.6|1162.2|1162.8|1162.2|1162.8|1162.2|1162.4|1162|0
1648541230000|2022-03-29 08:07:10|1163|1162.4|1162.6|1162.2|1163.2|1162.8|1162.4|1162.2|368
1648541240000|2022-03-29 08:07:20|1162.4|1162|1162.8|1162.2|1162.8|1162.2|1162.4|1162|1362
1648541250000|2022-03-29 08:07:30|1163|1162.4|1163.6|1163.2|1163.6|1163.2|1163|1162.4|364
1648541260000|2022-03-29 08:07:40|1163.8|1163|1163.4|1162.8|1163.8|1163|1163|1162.6|2000
1648541270000|2022-03-29 08:07:50|1163.6|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1163|0
1648541280000|2022-03-29 08:08:00|1163.4|1163|1163.2|1162.6|1163.4|1163|1163|1162.6|0
1648541290000|2022-03-29 08:08:10|1163.4|1162.8|1163.2|1162.8|1163.4|1163|1163.2|1162.8|766
1648541300000|2022-03-29 08:08:20|1163|1162.6|1163|1162.4|1163|1162.6|1162.6|1162.2|1647
1648541310000|2022-03-29 08:08:30|1162.8|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.4|0
1648541320000|2022-03-29 08:08:40|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|368
1648541330000|2022-03-29 08:08:50|1162.8|1162.4|1162.8|1162.2|1163|1162.6|1162.8|1162.2|263
1648541340000|2022-03-29 08:09:00|1163|1162.4|1163.4|1162.8|1163.4|1162.8|1163|1162.4|119
1648541350000|2022-03-29 08:09:10|1163.2|1163|1163|1162.6|1163.4|1163|1163|1162.6|0
1648541360000|2022-03-29 08:09:20|1162.8|1162.4|1162|1161.6|1163|1162.4|1162|1161.6|216
1648541370000|2022-03-29 08:09:30|1162.2|1161.8|1162.2|1161.6|1162.4|1161.8|1162|1161.6|2414
1648541380000|2022-03-29 08:09:40|1162.4|1161.8|1162.2|1161.8|1162.6|1162|1162|1161.6|312
1648541390000|2022-03-29 08:09:50|1162|1161.6|1162.2|1161.6|1162.2|1161.6|1162|1161.6|0
1648541400000|2022-03-29 08:10:00|1162.4|1161.8|1162.6|1162|1162.8|1162.2|1162|1161.4|2734
1648541410000|2022-03-29 08:10:10|1162.8|1162.2|1163.2|1162.8|1163.4|1162.8|1162.6|1162.2|4211
1648541420000|2022-03-29 08:10:20|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.4|956
1648541430000|2022-03-29 08:10:30|1163|1162.6|1162.6|1162|1163|1162.6|1162.6|1162|1298
1648541440000|2022-03-29 08:10:40|1163|1162.2|1162.4|1161.8|1163|1162.6|1162.2|1161.8|15233
1648541450000|2022-03-29 08:10:50|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162|1161.6|0
1648541460000|2022-03-29 08:11:00|1162.4|1161.8|1162.2|1161.8|1162.4|1161.8|1162.2|1161.6|0
1648541470000|2022-03-29 08:11:10|1162.6|1162|1161.8|1161.4|1162.6|1162|1161.8|1161.2|4794
1648541480000|2022-03-29 08:11:20||1161.2||1161.4||1161.4||1161.2|0
1648541490000|2022-03-29 08:11:30|1161.6|1161.2|1161.2|1160.6|1161.6|1161.2|1161|1160.6|656
1648541500000|2022-03-29 08:11:40|1161.4|1160.8|1161|1160.4|1161.4|1160.8|1160.8|1160.2|0
1648541510000|2022-03-29 08:11:50|1160.8||1160.8||1160.8||1160.8||0
1648541520000|2022-03-29 08:12:00|1160.6|1160.6|1161.6|1161|1161.8|1161.2|1160.6|1160.4|9295
1648541530000|2022-03-29 08:12:10|1161.4|1160.8|1161.2|1160.8|1161.4|1161|1161|1160.8|3013
1648541540000|2022-03-29 08:12:20|1161.4|1161|1161.6|1161.4|1161.8|1161.4|1161.4|1160.8|777
1648541550000|2022-03-29 08:12:30|1161.8|1161.6|1162.2|1161.8|1162.6|1162|1161.8|1161.4|701
1648541560000|2022-03-29 08:12:40|1162|1161.6|1162|1161.4|1162|1161.6|1162|1161.4|699
1648541570000|2022-03-29 08:12:50|1161.8|1161.6|1162.6|1162.2|1163|1162.6|1161.8|1161.6|1248
1648541580000|2022-03-29 08:13:00|1162.8|1162.4|1163.2|1162.8|1163.8|1163.4|1162.6|1162.2|17313
1648541590000|2022-03-29 08:13:10|1163.4|1163|1164.2|1163.8|1164.4|1163.8|1163.2|1162.6|4303
1648541600000|2022-03-29 08:13:20|1164.4|1164|1165.2|1164.6|1165.2|1164.6|1164.4|1164|2448
1648541610000|2022-03-29 08:13:30|1165|1164.4|1164.8|1164.4|1165|1164.6|1164.6|1164.2|2743
1648541620000|2022-03-29 08:13:40|1165|1164.6|1165.2|1164.6|1165.6|1165|1165|1164.6|3475
1648541630000|2022-03-29 08:13:50|1165|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.8|0
1648541640000|2022-03-29 08:14:00|1165|1164.6|1164.2|1163.6|1165|1164.6|1164|1163.6|6077
1648541650000|2022-03-29 08:14:10|1164.4|1163.8|1164.6|1164|1164.8|1164.2|1164.4|1163.8|2668
1648541660000|2022-03-29 08:14:20|1164.4|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|419
1648541670000|2022-03-29 08:14:30|1164.6|1164.2|1164.4|1163.8|1164.8|1164.4|1164.4|1163.8|581
1648541680000|2022-03-29 08:14:40|1164.2||1164.2||1164.2||1164.2||0
1648541690000|2022-03-29 08:14:50|1164.4|1164|1165.2|1164.6|1165.2|1164.8|1164.4|1164|1812
1648541700000|2022-03-29 08:15:00|1165|1164.4|1165.2|1164.6|1165.2|1164.6|1164.8|1164.4|1470
1648541710000|2022-03-29 08:15:10|1165|1164.4|1164.6|1164.2|1165|1164.4|1164.4|1164.2|2104
1648541720000|2022-03-29 08:15:20|1164.4|1164|1164.4|1164|1164.4|1164|1163.8|1163.4|7892
1648541730000|2022-03-29 08:15:30|1164.6|1164.2|1164.6|1164|1165|1164.4|1164.4|1164|3289
1648541740000|2022-03-29 08:15:40|1164.2||1164.4||1164.6||1164.2||500
1648541750000|2022-03-29 08:15:50|1164.6|1164.2|1164.6|1164|1164.8|1164.4|1164.6|1164|2603
1648541760000|2022-03-29 08:16:00|1164.8|1164.2|1165.4|1164.8|1165.6|1165.2|1164.6|1164.2|12452
1648541770000|2022-03-29 08:16:10|1165.2|1164.6|1165.4|1165|1165.4|1165|1165.2|1164.6|7359
1648541780000|2022-03-29 08:16:20|1165.2|1164.8|1165|1164.4|1165.4|1164.8|1164.6|1164.2|6972
1648541790000|2022-03-29 08:16:30|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|2530
1648541800000|2022-03-29 08:16:40|1164.6|1164.2|1164.6|1164.2|1164.8|1164.2|1164.6|1164.2|0
1648541810000|2022-03-29 08:16:50|1164.8|1164.4|1164.8|1164.2|1164.8|1164.4|1164.6|1164.2|0
1648541820000|2022-03-29 08:17:00|1164.6|1164|1164.6|1164.2|1164.6|1164.2|1164.2|1163.8|2876
1648541830000|2022-03-29 08:17:10|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.2|1163.8|3893
1648541840000|2022-03-29 08:17:20|1164.4|1164|1164|1163.8|1164.6|1164|1164|1163.8|0
1648541850000|2022-03-29 08:17:30||1163.6||1163.4||1163.6||1163.4|1977
1648541860000|2022-03-29 08:17:40|1163.8|1163.2|1163.2|1162.8|1164|1163.2|1163.2|1162.8|671
1648541870000|2022-03-29 08:17:50|1163.4|1162.6|1163.6|1163.2|1163.6|1163.2|1163|1162.6|623
1648541880000|2022-03-29 08:18:00|1163.4|1163.4|1163.4|1163|1163.4|1163.4|1163.4|1162.8|1575
1648541900000|2022-03-29 08:18:20|1163.2|1162.8|1163.2|1162.8|1163.6|1163.2|1162.8|1162.2|7744
1648541910000|2022-03-29 08:18:30|1163|1162.6|1162.8|1162.4|1163.2|1162.8|1162.6|1162.2|11144
1648541920000|2022-03-29 08:18:40|1162.6|1162.2|1163|1162.4|1163|1162.6|1162.6|1162.2|5407
1648541930000|2022-03-29 08:18:50|1162.8|1162.6|1162.6|1162.2|1163|1162.8|1162.6|1162|8845
1648541940000|2022-03-29 08:19:00|1162.4|1162|1162.2|1161.6|1162.6|1162|1162|1161.6|352
1648541950000|2022-03-29 08:19:10|1162|1161.8|1162.2|1161.8|1162.2|1161.8|1162|1161.6|0
1648541960000|2022-03-29 08:19:20|1162|1161.6|1162|1161.6|1162|1161.6|1162|1161.6|0
1648541970000|2022-03-29 08:19:30|1162.2|1161.8|1162.4|1161.8|1162.4|1162|1162.2|1161.8|1638
1648541980000|2022-03-29 08:19:40|1162.6|1162|1162.8|1162.2|1163.2|1162.6|1162.6|1162|1056
1648541990000|2022-03-29 08:19:50|1163|1162.4|1162.8|1162.4|1163|1162.6|1162.6|1162|1053
1648542000000|2022-03-29 08:20:00|1163|1162.6|1163.2|1162.4|1163.4|1162.8|1163|1162.4|964
1648542010000|2022-03-29 08:20:10|1163||1163||1163||1162.8||200
1648542020000|2022-03-29 08:20:20|1162.8||1163||1163||1162.8||0
1648542030000|2022-03-29 08:20:30|1162.8||1162.8||1163||1162.8||0
1648542040000|2022-03-29 08:20:40|1163|1162.6|1163.4|1163|1163.6|1163.2|1163|1162.6|2977
1648542050000|2022-03-29 08:20:50|1163.6|1162.8|1163.2|1162.8|1163.6|1163.2|1163.2|1162.8|482
1648542060000|2022-03-29 08:21:00|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1162.6|1162|2004
1648542070000|2022-03-29 08:21:10|1163.4|1163|1163|1162.6|1163.6|1163|1163|1162.6|275
1648542080000|2022-03-29 08:21:20|1162.8|1162.4|1162.8|1162.4|1163|1162.6|1162.6|1162.2|261
1648542100000|2022-03-29 08:21:40||1162.6||1162.4||1162.6||1162.4|0
1648542110000|2022-03-29 08:21:50|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.4|423
1648542120000|2022-03-29 08:22:00|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.4|1162|945
1648542130000|2022-03-29 08:22:10|1162.4|1162|1162.4|1161.8|1162.6|1162|1162|1161.6|0
1648542140000|2022-03-29 08:22:20|1162.2|1161.6|1162.4|1161.6|1162.4|1162|1162|1161.6|990
1648542150000|2022-03-29 08:22:30|1162.2|1161.4|1161.4|1160.8|1162.2|1161.4|1161.4|1160.8|0
1648542170000|2022-03-29 08:22:50||1161||1161||1161||1161|0
1648542180000|2022-03-29 08:23:00|1161.2|1160.8|1161|1160.4|1161.4|1160.8|1161|1160.4|1640
1648542190000|2022-03-29 08:23:10|1161.2|1160.6|1161|1160.8|1161.2|1160.8|1161|1160.6|0
1648542200000|2022-03-29 08:23:20|||||||||500
1648542210000|2022-03-29 08:23:30|1160.8|1160.6|1161|1160.6|1161.2|1160.6|1160.6|1160.2|2844
1648542220000|2022-03-29 08:23:40|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.2|655
1648542240000|2022-03-29 08:24:00|1160.6|1160.2|1160|1159.4|1160.6|1160.2|1160|1159.4|6121
1648542250000|2022-03-29 08:24:10|1160.2|1159.6|1160|1159.6|1160.4|1159.8|1160|1159.4|4383
1648542260000|2022-03-29 08:24:20|1159.8|1159.4|1159|1158.6|1159.8|1159.4|1159|1158.6|7156
1648542270000|2022-03-29 08:24:30|1159.2|1158.8|1159.6|1159|1159.6|1159|1159.2|1158.8|372
1648542280000|2022-03-29 08:24:40|1159.8|1159.2|1159.4|1159.2|1159.8|1159.4|1159.4|1159|2032
1648542290000|2022-03-29 08:24:50|1159.6|1159|1160.6|1160|1160.6|1160|1159.6|1159|2791
1648542300000|2022-03-29 08:25:00|1160.4|1159.8|1160.4|1160|1160.8|1160.4|1160.4|1159.8|1361
1648542310000|2022-03-29 08:25:10|1160.6||1160.6||1160.6||1160.6||500
1648542320000|2022-03-29 08:25:20|1160.4||1160.4||1160.4||1160.4||0
1648542330000|2022-03-29 08:25:30|1160.2|1159.8|1160|1159.8|1160.2|1159.8|1160|1159.6|1907
1648542340000|2022-03-29 08:25:40|1160.2||1160.2||1160.2||1160.2||289
1648542350000|2022-03-29 08:25:50|1160|1160|1160.2|1159.8|1160.6|1160|1160|1159.8|2509
1648542360000|2022-03-29 08:26:00|1160|1159.6|1159.8|1159.4|1160|1159.8|1159.6|1159.4|6463
1648542370000|2022-03-29 08:26:10|1159.6|1159.2|1159.6|1159.2|1159.8|1159.2|1159.6|1159|546
1648542380000|2022-03-29 08:26:20|1159.8|1159.4|1159.6|1159.4|1159.8|1159.4|1159.6|1159.4|243
1648542390000|2022-03-29 08:26:30|1159.8|1159.6|1159.4|1159|1160|1159.6|1159.4|1158.8|25164
1648542400000|2022-03-29 08:26:40|1159.2|1158.8|1158.6|1158.4|1159.2|1159|1158.6|1158.2|1392
1648542410000|2022-03-29 08:26:50|1158.8|1158.2|1158.4|1157.8|1158.8|1158.2|1158.2|1157.8|1748
1648542420000|2022-03-29 08:27:00|1158.2|1157.6|1158|1157.6|1158.2|1157.8|1158|1157.6|60
1648542430000|2022-03-29 08:27:10|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.6|1157.2|2375
1648542440000|2022-03-29 08:27:20|1158.2|1157.8|1158.2|1157.8|1158.4|1157.8|1158|1157.6|862
1648542450000|2022-03-29 08:27:30|1158||1158.2||1158.2||1158||500
1648542460000|2022-03-29 08:27:40|1158.4|1157.6|1158.6|1158.2|1158.6|1158.2|1158.2|1157.6|2785
1648542470000|2022-03-29 08:27:50|1158.4|1158|1159|1158.6|1159|1158.6|1158.4|1158|1524
1648542480000|2022-03-29 08:28:00|1158.8|1158.4|1158.6|1158.4|1158.8|1158.4|1158.6|1158.4|275
1648542490000|2022-03-29 08:28:10|1158.4|1158.2|1158.6|1158|1158.6|1158.2|1158.4|1158|1072
1648542500000|2022-03-29 08:28:20|1158.4|1158.2|1158.4|1157.8|1158.4|1158.2|1158.2|1157.8|1234
1648542510000|2022-03-29 08:28:30|1158.2|1157.6|1158|1157.6|1158.2|1157.6|1158|1157.6|0
1648542520000|2022-03-29 08:28:40|1158.2|1157.4|1157.6|1157.4|1158.2|1157.4|1157.6|1157.2|1777
1648542530000|2022-03-29 08:28:50|1157.8|1157.2|1158.2|1157.8|1158.4|1158|1157.8|1157|1945
1648542540000|2022-03-29 08:29:00|1158.4|1158|1158|1157.6|1158.4|1158|1158|1157.6|4506
1648542550000|2022-03-29 08:29:10|1158.2|1157.8|1158.4|1157.8|1158.4|1158|1158.2|1157.8|891
1648542560000|2022-03-29 08:29:20|1158.2||1158.2||1158.2||1158.2||0
1648542570000|2022-03-29 08:29:30|1158.4|1158|1158.4|1158|1158.4|1158|1158|1157.6|5190
1648542580000|2022-03-29 08:29:40|1158.6|1158.4|1158.4|1158|1158.6|1158.4|1158.4|1158|11137
1648542600000|2022-03-29 08:30:00|1158.2|1157.8|1158.2|1157.8|1158.4|1158|1158.2|1157.8|1485
1648542610000|2022-03-29 08:30:10|1158|1157.6|1157.2|1156.6|1158|1157.6|1157|1156.6|2313
1648542620000|2022-03-29 08:30:20|1157.4|1156.8|1157|1156.6|1157.4|1157|1157|1156.6|3339
1648542630000|2022-03-29 08:30:30|1157.2|1156.8|1156.2|1156|1157.4|1157|1156.2|1156|2977
1648542640000|2022-03-29 08:30:40|1156.4||1156.4||1156.4||1156.4||1726
1648542650000|2022-03-29 08:30:50|1156.6|1156.2|1156.4|1156|1156.6|1156.2|1156.4|1156|977
1648542660000|2022-03-29 08:31:00|1156.2||1156.2||1156.4||1156.2||0
1648542670000|2022-03-29 08:31:10|1156.4||1156.4||1156.4||1156.2||152
1648542690000|2022-03-29 08:31:30|1156.6|1156.2|1155.8|1155.4|1156.6|1156.2|1155.6|1155.4|13888
1648542700000|2022-03-29 08:31:40|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.8|1155.4|1617
1648542720000|2022-03-29 08:32:00|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.6|1155|3642
1648542730000|2022-03-29 08:32:10|1155.6|1155.2|1155.4|1155.2|1155.8|1155.4|1155.4|1155|2066
1648542740000|2022-03-29 08:32:20|1155.2|1155|1155.4|1155|1155.4|1155.2|1155.2|1155|2511
1648542750000|2022-03-29 08:32:30|1155.2|1155.2|1155.6|1155.2|1155.8|1155.4|1155.2|1155.2|2490
1648542760000|2022-03-29 08:32:40|1155.8|1155.4|1155.6|1155.4|1156|1155.6|1155.6|1155.2|5483
1648542770000|2022-03-29 08:32:50|1155.4|1155.2|1156|1155.6|1156|1155.6|1155.4|1155.2|4627
1648542780000|2022-03-29 08:33:00|1156.2|1155.8|1155.8|1155.4|1156.2|1155.8|1155.6|1155.2|1165
1648542790000|2022-03-29 08:33:10|1155.6|1155.2|1155.6|1155.2|1155.6|1155.4|1155.6|1155.2|100
1648542800000|2022-03-29 08:33:20|1155.8|1155.4|1155.6|1155.2|1156|1155.4|1155.6|1155.2|4439
1648542810000|2022-03-29 08:33:30|1155.8|1155.4|1155.4|1155.2|1155.8|1155.4|1155.2|1155|3034
1648542820000|2022-03-29 08:33:40|1155.6|1155|1155.4|1155|1155.6|1155.2|1155.4|1155|535
1648542830000|2022-03-29 08:33:50|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.4|1155|930
1648542840000|2022-03-29 08:34:00|1155.2|1154.8|1154.8|1154.4|1155.2|1154.8|1154.6|1154|18450
1648542850000|2022-03-29 08:34:10|1154.6|1154.2|1154.6|1154.2|1154.8|1154.2|1154.6|1154.2|0
1648542860000|2022-03-29 08:34:20|1154.4|1154|1154.6|1154.2|1154.6|1154.4|1154.2|1153.8|839
1648542870000|2022-03-29 08:34:30|1154.8|1154.4|1155|1154.4|1155|1154.6|1154.6|1154.2|3320
1648542880000|2022-03-29 08:34:40|1155.2|1154.6|1154.6|1154.2|1155.2|1154.8|1154.6|1154.2|6197
1648542890000|2022-03-29 08:34:50|1154.4|1154|1154.4|1154|1154.4|1154.2|1154.4|1154|250
1648542900000|2022-03-29 08:35:00|1154.6|1154.2|1154.6|1154.2|1154.8|1154.4|1154.4|1154|3321
1648542910000|2022-03-29 08:35:10|1154.4|1154|1154.2|1153.8|1154.6|1154|1154.2|1153.8|500
1648542920000|2022-03-29 08:35:20|1154.4|1153.6|1154|1153.6|1154.4|1153.8|1154|1153.2|1584
1648542930000|2022-03-29 08:35:30||1153.8||1153.6||1153.8||1153.6|0
1648542940000|2022-03-29 08:35:40|1154.2|1153.8|1154.6|1154.2|1154.8|1154.2|1154.2|1153.8|3150
1648542950000|2022-03-29 08:35:50|1154.4|1154|1154.6|1154.2|1154.8|1154.4|1154.4|1154|257
1648542960000|2022-03-29 08:36:00|1154.8|1154.4|1155.2|1154.8|1155.4|1155|1154.8|1154.2|8556
1648542970000|2022-03-29 08:36:10|1155.4|1155|1155.2|1154.6|1155.4|1155|1155|1154.4|10031
1648542980000|2022-03-29 08:36:20|1155.4|1154.8|1156|1155.6|1156|1155.6|1155.2|1154.8|5003
1648542990000|2022-03-29 08:36:30|1156.2|1155.8|1156.8|1156.2|1156.8|1156.4|1156.2|1155.8|3553
1648543010000|2022-03-29 08:36:50|1157|1156.4|1157.2|1156.6|1157.6|1157.2|1157|1156.4|8261
1648543020000|2022-03-29 08:37:00|1157.4|1156.8|1157.6|1157|1158|1157.4|1157.4|1156.8|1961
1648543030000|2022-03-29 08:37:10|1157.8|1157.2|1157.4|1157|1157.8|1157.2|1157.4|1157|13
1648543040000|2022-03-29 08:37:20|1157.6|1157.2|1157.6|1157.2|1157.8|1157.2|1157.6|1157.2|1377
1648543050000|2022-03-29 08:37:30|1157.8|1157.4|1157.6|1157.2|1158|1157.4|1157.6|1157.2|3520
1648543060000|2022-03-29 08:37:40|1157.4|1157|1156.8|1156.4|1157.4|1157|1156.6|1156.2|2939
1648543070000|2022-03-29 08:37:50||1156.2||1156.2||1156.4||1156.2|0
1648543080000|2022-03-29 08:38:00|1157|1156.4|1157|1156.6|1157|1156.6|1156.8|1156.4|1537
1648543100000|2022-03-29 08:38:20|1156.8|1156.4|1157.2|1156.8|1157.2|1156.8|1156.8|1156.4|1207
1648543110000|2022-03-29 08:38:30|1157|1156.6|1156.8|1156.4|1157.2|1156.6|1156.6|1156.4|3667
1648543120000|2022-03-29 08:38:40|1157|1156.6|1157.4|1157|1157.6|1157|1157|1156.6|1723
1648543130000|2022-03-29 08:38:50|1157.2|1156.8|1156.8|1156.2|1157.2|1156.8|1156.6|1156.2|366
1648543140000|2022-03-29 08:39:00|1156.6|1156.4|1156|1155.6|1156.8|1156.4|1155.8|1155.4|4765
1648543150000|2022-03-29 08:39:10|1156.2|1155.8|1156.4|1155.8|1156.6|1156.2|1156|1155.8|4136
1648543160000|2022-03-29 08:39:20|1156.6|1156|1156.6|1156.2|1156.6|1156.2|1156.4|1156|627
1648543170000|2022-03-29 08:39:30|1156.4||1156.6||1156.6||1156.4||102
1648543180000|2022-03-29 08:39:40||1156.4||1156.4||1156.4||1156.4|0
1648543190000|2022-03-29 08:39:50|1156.8|1156.6|1157.8|1157.6|1157.8|1157.6|1156.8|1156.4|1848
1648543200000|2022-03-29 08:40:00|1158|1157.4|1158.6|1158|1159|1158.4|1158|1157.4|587
1648543210000|2022-03-29 08:40:10|1158.8|1158.2|1158.8|1158.4|1159|1158.6|1158.8|1158.2|3487
1648543220000|2022-03-29 08:40:20|1158.6|1158.2|1158.2|1157.8|1158.8|1158.4|1158|1157.6|2578
1648543230000|2022-03-29 08:40:30|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.4|303
1648543240000|2022-03-29 08:40:40||1158||1158||1158||1158|3589
1648543250000|2022-03-29 08:40:50|||||||||724
1648543260000|2022-03-29 08:41:00|1158.4|1158.2|1158.4|1158|1158.6|1158.2|1158.2|1158|2659
1648543280000|2022-03-29 08:41:20|1158.6|1158.2|1159|1158.6|1159.2|1158.6|1158.6|1158.2|4439
1648543290000|2022-03-29 08:41:30|1158.8|1158.8|1159|1158.6|1159.4|1158.8|1158.8|1158.6|6698
1648543300000|2022-03-29 08:41:40|1158.8|1158.4|1159.2|1158.6|1159.2|1158.6|1158.4|1158|7469
1648543320000|2022-03-29 08:42:00||1158.8||1158.6||1158.8||1158.6|1
1648543330000|2022-03-29 08:42:10|1159|1158.4|1159|1158.6|1159|1158.6|1158.6|1158.4|2437
1648543340000|2022-03-29 08:42:20|1158.8|1158.4|1158.8|1158.4|1159|1158.4|1158.8|1158.4|1619
1648543350000|2022-03-29 08:42:30|1158.6||1158.8||1158.8||1158.6||0
1648543360000|2022-03-29 08:42:40|1158.6||1158.6||1158.8||1158.6||0
1648543370000|2022-03-29 08:42:50|1158.4|1158.2|1158.2|1157.8|1158.6|1158.2|1158.2|1157.8|5269
1648543380000|2022-03-29 08:43:00|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1157.8|1157.4|3369
1648543390000|2022-03-29 08:43:10||1158||1157.8||1158||1157.8|0
1648543400000|2022-03-29 08:43:20|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1157.8|3709
1648543410000|2022-03-29 08:43:30|1158.4||1158.6||1158.6||1158.4||0
1648543420000|2022-03-29 08:43:40|1158.4|1158|1158.2|1157.8|1158.6|1158|1158.2|1157.8|1527
1648543430000|2022-03-29 08:43:50|1158.4|1158|1158.6|1158.2|1158.6|1158.4|1158.4|1158|3094
1648543440000|2022-03-29 08:44:00|1158.4|1158.4|1158.2|1157.8|1158.4|1158.4|1158.2|1157.8|4277
1648543450000|2022-03-29 08:44:10|1158.4|1158|1158.4|1158|1158.4|1158|1158|1157.8|1262
1648543460000|2022-03-29 08:44:20|1158.6|1158.2|1158.8|1158.2|1159|1158.4|1158.6|1158.2|3900
1648543470000|2022-03-29 08:44:30|1158.6|1158.4|1158.4|1158.2|1159.2|1158.8|1158.4|1158.2|3394
1648543480000|2022-03-29 08:44:40|1158.2|1158|1158.4|1158|1158.8|1158.2|1158.2|1158|2893
1648543500000|2022-03-29 08:45:00|1158.2|1158.2|1159.2|1158.6|1159.2|1158.8|1158.2|1158.2|6033
1648543510000|2022-03-29 08:45:10|1159|1158.4|1158.6|1158.2|1159.2|1158.4|1158.6|1158.2|751
1648543520000|2022-03-29 08:45:20|1158.4|1158|1158.4|1157.8|1158.4|1158.2|1158|1157.8|4591
1648543530000|2022-03-29 08:45:30|1158.6|1158|1158.6|1158.2|1158.6|1158.2|1158.6|1158|114
1648543540000|2022-03-29 08:45:40|1158.4|1158|1157.8|1157.4|1158.6|1158|1157.8|1157.4|0
1648543550000|2022-03-29 08:45:50|1158|1157.6|1158|1157.6|1158.2|1157.6|1158|1157.6|278
1648543560000|2022-03-29 08:46:00|1157.8|1157.4|1157.4|1157|1158|1157.4|1157.2|1156.8|2863
1648543570000|2022-03-29 08:46:10|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1280
1648543580000|2022-03-29 08:46:20|1157|1157|1157.2|1156.8|1157.2|1157|1157|1156.8|1428
1648543590000|2022-03-29 08:46:30|1157|1156.6|1156.6|1156|1157|1156.6|1156.6|1156|22731
1648543600000|2022-03-29 08:46:40|1156.4|1156.2|1156.4|1156.2|1156.6|1156.2|1156.4|1156|0
1648543610000|2022-03-29 08:46:50|1156.6|1156|1156.8|1156.2|1156.8|1156.4|1156.4|1156|4696
1648543620000|2022-03-29 08:47:00|1156.6|1156.4|1156.4|1156|1156.6|1156.4|1156.2|1156|1335
1648543630000|2022-03-29 08:47:10|1156.2||1156.4||1156.4||1156.2||0
1648543640000|2022-03-29 08:47:20|1156.6|1156.2|1156.6|1156.4|1156.6|1156.4|1156.6|1156.2|1887
1648543650000|2022-03-29 08:47:30|1156.8||1156.8||1157||1156.6||1862
1648543660000|2022-03-29 08:47:40|1157|1156.6|1157.2|1156.8|1157.2|1156.8|1157|1156.6|12
1648543670000|2022-03-29 08:47:50|1157.4||1157.4||1157.4||1157.2||0
1648543680000|2022-03-29 08:48:00|1157.2|1157|1157.8|1157.4|1157.8|1157.4|1157.2|1156.8|1670
1648543690000|2022-03-29 08:48:10|1157.6||1157.8||1157.8||1157.6||0
1648543700000|2022-03-29 08:48:20|1158|1157.6|1158.6|1158.2|1158.8|1158.2|1157.8|1157.6|347
1648543710000|2022-03-29 08:48:30|1158.4||1158.4||1158.6||1158.4||93
1648543720000|2022-03-29 08:48:40|1158.6|1158.4|1159.4|1159|1159.4|1159|1158.6|1158.4|283
1648543730000|2022-03-29 08:48:50|1159.2|1158.8|1159.2|1158.8|1159.4|1159|1159.2|1158.8|0
1648543740000|2022-03-29 08:49:00|1159|1158.6|1158.6|1158|1159.2|1158.8|1158.6|1158|8426
1648543750000|2022-03-29 08:49:10|1158.4|1158.2|1158.6|1158.2|1159|1158.4|1158.4|1158|12227
1648543760000|2022-03-29 08:49:20|1158.8|1158.4|1159|1158.4|1159.2|1158.8|1158.8|1158.4|11999
1648543770000|2022-03-29 08:49:30|1158.8|1158.2|1158.4|1157.8|1158.8|1158.4|1158.2|1157.8|283
1648543780000|2022-03-29 08:49:40|1158.2|1157.6|1158.2|1157.8|1158.2|1158|1158|1157.6|0
1648543790000|2022-03-29 08:49:50|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|0
1648543810000|2022-03-29 08:50:10||1157.6||1157.8||1157.8||1157.6|0
1648543820000|2022-03-29 08:50:20|1158|1157.4|1157.8|1157.4|1158.2|1157.4|1157.6|1157.2|166
1648543830000|2022-03-29 08:50:30|1157.6|1157.2|1157.6|1157|1157.8|1157.2|1157.4|1157|778
1648543840000|2022-03-29 08:50:40||1157.2||1157.2||1157.2||1157|0
1648543850000|2022-03-29 08:50:50|1157.4|1157|1157.4|1157|1157.4|1157|1157.4|1157|2408
1648543860000|2022-03-29 08:51:00|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.4|1157.2|3713
1648543870000|2022-03-29 08:51:10|1157.8|1157.4|1158|1157.6|1158.2|1157.8|1157.8|1157.4|272
1648543880000|2022-03-29 08:51:20|1157.8|1157.4|1157.6|1157.2|1158|1157.4|1157.6|1157|2
1648543890000|2022-03-29 08:51:30|1157.4|1157.4|1157.2|1156.8|1157.4|1157.4|1157.2|1156.8|1009
1648543900000|2022-03-29 08:51:40||1156.6||1156.8||1156.8||1156.6|0
1648543910000|2022-03-29 08:51:50|1157|1156.6|1156.8|1156.4|1157.2|1156.6|1156.8|1156.4|6250
1648543920000|2022-03-29 08:52:00|1156.6|1156.2|1156.4|1156|1156.8|1156.2|1156.2|1156|7464
1648543930000|2022-03-29 08:52:10|1156.2|1156.2|1156|1155.4|1156.4|1156.2|1156|1155.4|2207
1648543940000|2022-03-29 08:52:20|1156.2|1155.6|1156.2|1156|1156.4|1156|1156.2|1155.6|3115
1648543950000|2022-03-29 08:52:30|1156.4|1155.8|1156.4|1156.2|1156.4|1156.2|1156.4|1155.8|2260
1648543960000|2022-03-29 08:52:40|1156.6|1156.4|1156.8|1156.2|1156.8|1156.4|1156.4|1156.2|1837
1648543970000|2022-03-29 08:52:50|1156.6||1156.6||1156.8||1156.6||0
1648543980000|2022-03-29 08:53:00|1156.8|1156.4|1156.4|1156.2|1156.8|1156.4|1156.4|1156.2|2143
1648543990000|2022-03-29 08:53:10|1156.2|1156|1156.2|1155.6|1156.4|1156|1156|1155.6|1210
1648544000000|2022-03-29 08:53:20|1156||1155.8||1156.2||1155.8||2265
1648544010000|2022-03-29 08:53:30|1155.6|1155.4|1155.8|1155.6|1155.8|1155.6|1155.6|1155.4|306
1648544020000|2022-03-29 08:53:40|1156|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|55
1648544040000|2022-03-29 08:54:00|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1332
1648544050000|2022-03-29 08:54:10|1156|1155.6|1155.8|1155.6|1156|1155.6|1155.8|1155.6|258
1648544060000|2022-03-29 08:54:20|1156|1155.8|1156.2|1156|1156.2|1156|1156|1155.8|1366
1648544070000|2022-03-29 08:54:30|1156|1155.8|1155.8|1155.4|1156|1155.8|1155.8|1155.4|1115
1648544090000|2022-03-29 08:54:50|1155.6|1155.6|1155.8|1155.6|1156|1155.6|1155.6|1155.4|982
1648544100000|2022-03-29 08:55:00|1156|1155.4|1156.2|1155.8|1156.2|1155.8|1156|1155.4|9660
1648544110000|2022-03-29 08:55:10|1156.4|1155.6|1156.2|1155.6|1156.4|1156.2|1156.2|1155.6|3569
1648544120000|2022-03-29 08:55:20|1156.4|1155.8|1156.2|1155.8|1156.4|1156.2|1156.2|1155.8|1129
1648544130000|2022-03-29 08:55:30|1156||1156.2||1156.2||1156||0
1648544140000|2022-03-29 08:55:40|1156.4|1156|1156.4|1155.8|1156.4|1156|1156.4|1155.8|3689
1648544150000|2022-03-29 08:55:50|1156.2|1155.6|1156|1155.6|1156.2|1155.6|1155.8|1155.4|2000
1648544160000|2022-03-29 08:56:00||1155.8||1155.8||1155.8||1155.8|0
1648544170000|2022-03-29 08:56:10||1155.6||1155.6||1155.6||1155.6|0
1648544180000|2022-03-29 08:56:20|1155.8|1155.4|1156.2|1155.6|1156.2|1155.6|1155.8|1155.4|2161
1648544190000|2022-03-29 08:56:30|1156|1155.8|1156.4|1156.2|1156.6|1156.2|1156|1155.8|512
1648544200000|2022-03-29 08:56:40|1156.6|1156|1156.8|1156.2|1157|1156.4|1156.6|1156|2613
1648544210000|2022-03-29 08:56:50|1156.6|1156.4|1156.4|1156.2|1156.6|1156.4|1156.4|1156.2|0
1648544220000|2022-03-29 08:57:00|1156.6|1156|1156.4|1156|1156.6|1156.2|1156.4|1156|5632
1648544230000|2022-03-29 08:57:10|1156.6|1156.2|1156.6|1156|1156.6|1156.2|1156.4|1156|191
1648544240000|2022-03-29 08:57:20|1156.4||1156.4||1156.4||1156.4||0
1648544250000|2022-03-29 08:57:30|||||||||1320
1648544260000|2022-03-29 08:57:40|1156.2|1156.2|1156|1155.6|1156.4|1156.2|1156|1155.6|8075
1648544270000|2022-03-29 08:57:50|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|793
1648544280000|2022-03-29 08:58:00|1156.2||1156||1156.2||1155.8||1010
1648544290000|2022-03-29 08:58:10|1155.8|1155.4|1155.6|1155.2|1156|1155.4|1155.4|1155|5562
1648544300000|2022-03-29 08:58:20|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|1733
1648544310000|2022-03-29 08:58:30|1156.2|1155.8|1156.4|1156|1156.6|1156|1156.2|1155.8|1559
1648544320000|2022-03-29 08:58:40|1156.6|1156.2|1156.8|1156.2|1156.8|1156.4|1156.4|1156|1232
1648544330000|2022-03-29 08:58:50|1156.6|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.4|0
1648544340000|2022-03-29 08:59:00|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|0
1648544350000|2022-03-29 08:59:10|1156.6|1156.2|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|0
1648544360000|2022-03-29 08:59:20|1156.4||1156.4||1156.6||1156.4||0
1648544380000|2022-03-29 08:59:40|1156.6|1156.4|1157|1156.6|1157.2|1156.6|1156.6|1156.4|2792
1648544390000|2022-03-29 08:59:50|1156.8||1157||1157||1156.8||765
1648544400000|2022-03-29 09:00:00|1157.2|1156.8|1157.4|1157|1157.4|1157|1157.2|1156.6|447
1648544420000|2022-03-29 09:00:20|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|836
1648544430000|2022-03-29 09:00:30|1157.6||1157.4||1157.6||1157.4||0
1648544440000|2022-03-29 09:00:40|1157.2||1157.4||1157.4||1157.2||0
1648544450000|2022-03-29 09:00:50|1157.2|1156.8|1157|1156.8|1157.4|1157|1157|1156.8|2990
1648544460000|2022-03-29 09:01:00|1157.2|1157|1157.4|1156.8|1157.4|1157|1157.2|1156.8|570
1648544470000|2022-03-29 09:01:10|1157.2|1157|1157|1156.6|1157.2|1157|1157|1156.6|3269
1648544480000|2022-03-29 09:01:20|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.6|670
1648544490000|2022-03-29 09:01:30|1157|1156.6|1157|1156.6|1157|1156.8|1157|1156.6|0
1648544500000|2022-03-29 09:01:40|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1157|1156.6|521
1648544510000|2022-03-29 09:01:50|1156.8||1157||1157||1156.8||0
1648544520000|2022-03-29 09:02:00|1156.8|1156.8|1157.8|1157.4|1157.8|1157.4|1156.8|1156.8|1235
1648544530000|2022-03-29 09:02:10|1158|1157.6|1157.8|1157.6|1158|1157.6|1157.8|1157.4|1291
1648544540000|2022-03-29 09:02:20||1157.4||1157.4||1157.4||1157.4|334
1648544550000|2022-03-29 09:02:30|1157.6|1157.2|1158|1157.6|1158.2|1157.8|1157.6|1157.2|3979
1648544560000|2022-03-29 09:02:40|1158.2|1157.4|1157.8|1157.4|1158.2|1157.4|1157.8|1157.4|0
1648544570000|2022-03-29 09:02:50|1157.6||1157.6||1157.8||1157.6||215
1648544580000|2022-03-29 09:03:00|1157.8|1157.6|1157.8|1157.6|1157.8|1157.6|1157.6|1157.6|1043
1648544590000|2022-03-29 09:03:10|1158|1157.8|1158|1157.6|1158.2|1157.8|1157.8|1157.4|3162
1648544600000|2022-03-29 09:03:20|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.8|1157.4|0
1648544610000|2022-03-29 09:03:30||1157.6||1157.6||1157.6||1157.6|0
1648544620000|2022-03-29 09:03:40|1158|1157.8|1158.2|1157.6|1158.4|1158|1158|1157.6|4104
1648544630000|2022-03-29 09:03:50||1157.8||1157.6||1157.8||1157.6|0
1648544640000|2022-03-29 09:04:00||1157.8||1157.8||1157.8||1157.8|0
1648544650000|2022-03-29 09:04:10|1158|1157.6|1158|1157.6|1158|1157.8|1157.8|1157.6|0
1648544660000|2022-03-29 09:04:20|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|699
1648544670000|2022-03-29 09:04:30|1158.2|1157.8|1158.6|1158.2|1158.6|1158.2|1158|1157.8|2643
1648544680000|2022-03-29 09:04:40|1159|1158.4|1158.6|1158.4|1159|1158.6|1158.6|1158.4|6029
1648544690000|2022-03-29 09:04:50|1158.8|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.4|1119
1648544700000|2022-03-29 09:05:00|1158.6||1158.8||1158.8||1158.6||0
1648544710000|2022-03-29 09:05:10|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|5836
1648544720000|2022-03-29 09:05:20|1159||1159||1159||1159||0
1648544730000|2022-03-29 09:05:30|1159.2|1159|1158.8|1158.4|1159.2|1159|1158.6|1158.4|1984
1648544740000|2022-03-29 09:05:40|1158.6||1158.8||1158.8||1158.6||0
1648544750000|2022-03-29 09:05:50|1158.6||1158.6||1158.6||1158.6||0
1648544760000|2022-03-29 09:06:00|1158.8|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.4|438
1648544770000|2022-03-29 09:06:10|1158.6||1158.6||1158.8||1158.6||20
1648544780000|2022-03-29 09:06:20|1158.8|1158.6|1158.8|1158.4|1158.8|1158.6|1158.8|1158.4|2149
1648544790000|2022-03-29 09:06:30|1159.2|1159|1159|1158.8|1159.2|1159|1159|1158.4|10795
1648544800000|2022-03-29 09:06:40|1159.2|1159|1158.8|1158.6|1159.4|1159|1158.8|1158.6|5040
1648544850000|2022-03-29 09:07:30|1158.6|1158.4|1158.8|1158.4|1158.8|1158.4|1158.4|1158.2|18292
1648544860000|2022-03-29 09:07:40|1159|1158.6|1163.8|1163.2|1166|1165.2|1159|1158.4|56979
1648544870000|2022-03-29 09:07:50|1163.6|1163|1167|1166.4|1167.4|1166.8|1163.4|1163|68449
1648544880000|2022-03-29 09:08:00|1166.6|1166.2|1165.6|1165|1166.6|1166.2|1164.2|1163.6|18574
1648544890000|2022-03-29 09:08:10|1165.4|1165.2|1166.6|1166|1167.4|1166.8|1165.4|1164.8|26406
1648544900000|2022-03-29 09:08:20|1166.8|1165.8|1166.6|1166|1167.6|1167|1166.4|1165.6|9674
1648544910000|2022-03-29 09:08:30|1166.8|1166.2|1167.8|1167.2|1168|1167.6|1166.4|1166|16208
1648544920000|2022-03-29 09:08:40|1168|1167.4|1166|1165.4|1168|1167.4|1165.6|1165|3909
1648544930000|2022-03-29 09:08:50|1165.8|1165.2|1166.6|1166|1167.2|1166.6|1165.8|1165|7281
1648544940000|2022-03-29 09:09:00|1166.4|1165.8|1165|1164.4|1166.4|1165.8|1164.6|1164.2|412
1648544950000|2022-03-29 09:09:10|1165.2|1164.6|1165|1164.4|1165.8|1165.4|1165|1164.4|5734
1648544960000|2022-03-29 09:09:20|1165.2|1164.6|1162.6|1162|1165.4|1164.8|1161.8|1161.2|9416
1648544970000|2022-03-29 09:09:30|1162.8|1162.2|1166|1165.4|1166|1165.4|1162.8|1162.2|5255
1648544980000|2022-03-29 09:09:40|1166.2|1165.6|1166.2|1165.6|1166.6|1166|1165|1164.4|18421
1648544990000|2022-03-29 09:09:50|1166|1165.4|1166|1165.4|1166.2|1165.8|1165.2|1164.8|8308
1648545000000|2022-03-29 09:10:00|1166.2|1165.6|1167.6|1167|1167.6|1167.2|1166.2|1165.4|5406
1648545010000|2022-03-29 09:10:10|1167.8|1167.2|1167.8|1167|1168.4|1168|1167.2|1166.6|12787
1648545020000|2022-03-29 09:10:20|1167.6|1167.2|1168.2|1167.6|1168.2|1167.6|1167|1166.4|9694
1648545030000|2022-03-29 09:10:30|1168.4|1167.8|1168.2|1167.8|1169|1168.2|1167.8|1167.2|18688
1648545040000|2022-03-29 09:10:40|1168|1167.6|1167.8|1167.2|1168.2|1167.6|1167.2|1166.6|7822
1648545050000|2022-03-29 09:10:50|1167.6|1167|1168.4|1167.8|1168.8|1168.2|1167.4|1166.8|21450
1648545060000|2022-03-29 09:11:00|1168.2|1167.4|1168.4|1167.8|1168.6|1168|1167.6|1166.8|17472
1648545070000|2022-03-29 09:11:10|1168.2|1167.6|1168.4|1167.8|1168.8|1168.4|1168|1167.6|24716
1648545080000|2022-03-29 09:11:20|1168.6|1168|1168.6|1168|1169|1168.4|1168.2|1167.8|45466
1648545090000|2022-03-29 09:11:30|1168.4|1167.8|1167.8|1167.2|1168.6|1167.8|1167.6|1167|11898
1648545100000|2022-03-29 09:11:40|1167.6|1167|1167.4|1166.8|1167.6|1167.2|1167.4|1166.8|11
1648545110000|2022-03-29 09:11:50|1167.2|1167|1167.4|1167|1167.6|1167.2|1167|1166.4|4937
1648545120000|2022-03-29 09:12:00|1167.2|1166.8|1166.8|1166.2|1167.2|1166.8|1166.8|1166.2|1302
1648545130000|2022-03-29 09:12:10|1167|1166.4|1167.4|1167|1167.4|1167|1167|1166.4|3289
1648545140000|2022-03-29 09:12:20|1167.6|1167.2|1167.4|1166.8|1167.8|1167.2|1167.4|1166.8|1817
1648545150000|2022-03-29 09:12:30|1167.2|1166.6|1167|1166.4|1167.2|1166.6|1166.8|1166.2|1951
1648545160000|2022-03-29 09:12:40|1167.2|1166.6|1167.4|1167|1167.6|1167.2|1167.2|1166.6|6791
1648545170000|2022-03-29 09:12:50|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|1276
1648545180000|2022-03-29 09:13:00|1167.2|1166.8|1167|1166.4|1167.4|1166.8|1166.4|1166|3373
1648545190000|2022-03-29 09:13:10|1166.8|1166.2|1166.2|1165.8|1166.8|1166.2|1166.2|1165.8|3628
1648545200000|2022-03-29 09:13:20|1166.4|1166|1166.8|1166.2|1166.8|1166.2|1166.4|1166|275
1648545210000|2022-03-29 09:13:30|1167.2|1166.4|1167.2|1166.8|1167.2|1167|1167|1166.4|5576
1648545220000|2022-03-29 09:13:40|1167|1166.6|1167|1166.4|1167|1166.6|1166.6|1166.2|2000
1648545230000|2022-03-29 09:13:50||1166.2||1166.4||1166.4||1166.2|0
1648545240000|2022-03-29 09:14:00|1167.2|1166.6|1166.4|1165.6|1167.2|1166.8|1166|1165.6|5198
1648545260000|2022-03-29 09:14:20|1166.6|1165.8|1166.6|1166.2|1166.6|1166.2|1166.4|1165.8|301
1648545270000|2022-03-29 09:14:30|1166.8|1166.4|1167.2|1166.6|1167.2|1166.6|1166.8|1166.4|1619
1648545280000|2022-03-29 09:14:40|1167|1166.4|1166.2|1165.6|1167|1166.4|1166.2|1165.6|2744
1648545290000|2022-03-29 09:14:50||1165.8||1165.8||1165.8||1165.8|400
1648545300000|2022-03-29 09:15:00|1166.4|1166|1167|1166.4|1167|1166.6|1166.4|1166|6725
1648545310000|2022-03-29 09:15:10|1167.2|1166.6|1167.2|1166.6|1167.6|1167.2|1167|1166.6|3034
1648545320000|2022-03-29 09:15:20|1167|1166.4|1166.2|1165.6|1167|1166.4|1166|1165.6|2362
1648545330000|2022-03-29 09:15:30|1166|1165.4|1166|1165.4|1166.4|1165.8|1165.6|1165.2|1362
1648545340000|2022-03-29 09:15:40|1165.8|1165.2|1165|1164.6|1165.8|1165.2|1165|1164.4|1002
1648545350000|2022-03-29 09:15:50|1165.2|1164.8|1165.4|1164.8|1165.6|1164.8|1164.2|1163.6|3513
1648545360000|2022-03-29 09:16:00|1165.2|1164.6|1165.6|1165.2|1166|1165.2|1165.2|1164.6|368
1648545370000|2022-03-29 09:16:10|1165.8|1165.4|1166.2|1165.6|1166.4|1165.6|1165.8|1165.4|0
1648545380000|2022-03-29 09:16:20|1166.4|1165.8|1166.4|1165.8|1166.6|1166|1166|1165.6|7244
1648545390000|2022-03-29 09:16:30|1166.2|1165.6|1166.4|1165.8|1166.4|1166|1165.8|1165.4|2004
1648545400000|2022-03-29 09:16:40|1166.6|1166|1167|1166.6|1167|1166.6|1166.6|1166|13754
1648545410000|2022-03-29 09:16:50|1166.8|1166.4|1166.6|1166.2|1167|1166.4|1166.2|1165.4|2284
1648545420000|2022-03-29 09:17:00|1166.8|1166|1167|1166.6|1167.4|1166.8|1166.6|1166|1642
1648545430000|2022-03-29 09:17:10|1167.2|1166.8|1167.8|1167.2|1168.2|1167.6|1167.2|1166.8|13668
1648545440000|2022-03-29 09:17:20|1167.6|1167|1167.4|1166.8|1167.6|1167|1166.6|1166.2|3204
1648545450000|2022-03-29 09:17:30|1167.6|1167|1167.6|1167.2|1168.2|1167.6|1167.6|1167|3601
1648545460000|2022-03-29 09:17:40|1167.8|1167.4|1168.2|1167.6|1168.4|1167.8|1167.6|1167|7265
1648545470000|2022-03-29 09:17:50|1168|1167.8|1168.4|1167.8|1168.6|1168.2|1168|1167.6|3580
1648545480000|2022-03-29 09:18:00|1168.2|1167.6|1168.4|1168|1168.8|1168.2|1167.8|1167.6|3659
1648545490000|2022-03-29 09:18:10|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|0
1648545500000|2022-03-29 09:18:20|1168.4|1168|1168.6|1168|1168.6|1168.2|1168.2|1167.8|21360
1648545510000|2022-03-29 09:18:30|1168.8|1168.2|1168.8|1168.2|1169.6|1169.2|1168.6|1168|4644
1648545520000|2022-03-29 09:18:40|1169|1168.4|1169|1168.6|1169.2|1168.6|1168.8|1168.4|2529
1648545530000|2022-03-29 09:18:50|1169.2|1168.4|1169.2|1168.6|1169.2|1168.8|1168.4|1168|9177
1648545540000|2022-03-29 09:19:00|1169.4|1168.8|1169.6|1169.2|1169.8|1169.2|1169.4|1168.8|1677
1648545550000|2022-03-29 09:19:10|1169.4|1169|1169.6|1169.2|1170|1169.2|1169.4|1169|2749
1648545560000|2022-03-29 09:19:20|1169.4|1169|1168.8|1168.4|1169.8|1169.2|1168.2|1167.8|6141
1648545570000|2022-03-29 09:19:30|1169.2|1168.6|1169.6|1169|1169.8|1169.2|1169.2|1168.4|2975
1648545580000|2022-03-29 09:19:40|1169.8|1169.2|1169.4|1168.8|1170.2|1169.6|1169.2|1168.8|7212
1648545590000|2022-03-29 09:19:50|1169.2|1168.6|1168.8|1168.4|1169.2|1168.6|1168.6|1168.2|3305
1648545600000|2022-03-29 09:20:00|1169|1168.6|1170|1169.4|1170|1169.4|1169|1168.6|3558
1648545610000|2022-03-29 09:20:10|1169.8|1169.2|1169.6|1169|1169.8|1169.2|1169|1168.8|4890
1648545620000|2022-03-29 09:20:20|1169.4|1168.8|1168|1167.6|1169.6|1168.8|1168|1167.6|3505
1648545630000|2022-03-29 09:20:30|1168.2|1167.4|1167.6|1167.2|1168.2|1167.4|1167.6|1167|202
1648545640000|2022-03-29 09:20:40|1167.8|1167.4|1168|1167.4|1168.2|1167.8|1167.8|1167.2|1239
1648545660000|2022-03-29 09:21:00|1167.8|1167|1167.6|1167.2|1167.8|1167.2|1167.6|1167|821
1648545670000|2022-03-29 09:21:10|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.6|1167|2947
1648545680000|2022-03-29 09:21:20|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.6|1167.4|1000
1648545690000|2022-03-29 09:21:30|1167.6|1167.2|1167.4|1166.8|1167.8|1167.2|1166.8|1166.4|487
1648545700000|2022-03-29 09:21:40|1167.2||1167||1167.2||1167||0
1648545710000|2022-03-29 09:21:50|1167.2|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|365
1648545720000|2022-03-29 09:22:00|1167.4|1167|1167.6|1167|1167.6|1167.2|1167.4|1167|569
1648545730000|2022-03-29 09:22:10|1167.8|1167.2|1168.2|1167.6|1168.4|1167.8|1167.8|1167.2|1852
1648545740000|2022-03-29 09:22:20|1168|1167.8|1168.2|1167.6|1168.2|1167.8|1167.4|1167.2|1560
1648545750000|2022-03-29 09:22:30|1168.4|1167.8|1167.8|1167.4|1168.6|1168|1167.8|1167.4|3084
1648545760000|2022-03-29 09:22:40|1168|1167.6|1168.2|1167.6|1168.2|1167.8|1168|1167.6|594
1648545770000|2022-03-29 09:22:50|1167.8|1167.4|1167.8|1167.4|1168.2|1167.6|1167.8|1167.4|2129
1648545780000|2022-03-29 09:23:00|1167.6|1167.2|1168|1167.6|1168|1167.6|1167.6|1167.2|603
1648545790000|2022-03-29 09:23:10|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|1297
1648545800000|2022-03-29 09:23:20|1168.2|1167.8|1168.2|1167.8|1168.4|1168|1168.2|1167.8|1522
1648545810000|2022-03-29 09:23:30|1168|1168|1168|1167.6|1168.2|1168|1167.8|1167.6|627
1648545820000|2022-03-29 09:23:40|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.6|1167.4|161
1648545830000|2022-03-29 09:23:50|1168|1167.6|1168.6|1168.2|1168.8|1168.2|1168|1167.6|4147
1648545840000|2022-03-29 09:24:00|1168.8|1168.4|1169.6|1169.2|1169.8|1169.2|1168.8|1168.4|2613
1648545850000|2022-03-29 09:24:10|1169.2|1169|1169.2|1168.8|1169.2|1169|1169|1168.6|357
1648545860000|2022-03-29 09:24:20|1169|1168.6|1169.8|1169.2|1169.8|1169.4|1169|1168.6|25246
1648545870000|2022-03-29 09:24:30|1170|1169.4|1169.8|1169.2|1170|1169.6|1169.4|1169.2|22906
1648545880000|2022-03-29 09:24:40|1169.4|1169|1169.4|1168.8|1169.6|1169.2|1169.2|1168.8|6323
1648545890000|2022-03-29 09:24:50|1169.2|1168.6|1169.4|1168.8|1169.4|1169|1168.8|1168.4|8374
1648545900000|2022-03-29 09:25:00|1169.2|1169|1169.8|1169.4|1169.8|1169.4|1169.2|1168.8|6382
1648545910000|2022-03-29 09:25:10|1170|1169.6|1170.2|1169.8|1170.4|1170|1170|1169.4|3180
1648545920000|2022-03-29 09:25:20|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|462
1648545930000|2022-03-29 09:25:30|1170|1169.6|1170|1169.8|1170.4|1170|1170|1169.4|1371
1648545940000|2022-03-29 09:25:40|1170.2|1170|1170.4|1170|1170.6|1170|1170.2|1169.8|1541
1648545950000|2022-03-29 09:25:50|1170.2|1170.2|1170.6|1170.2|1170.8|1170.2|1170.2|1170.2|2342
1648545960000|2022-03-29 09:26:00|1170.8|1170.4|1170.8|1170.2|1170.8|1170.4|1170.4|1169.8|4782
1648545970000|2022-03-29 09:26:10|1170.6|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|1816
1648545980000|2022-03-29 09:26:20|1171|1170.8|1170.2|1170|1171|1170.8|1170.2|1170|31052
1648545990000|2022-03-29 09:26:30|1170|1169.8|1170.4|1170|1170.4|1170|1169.4|1168.8|4845
1648546000000|2022-03-29 09:26:40|1170.6|1170.2|1170.4|1169.8|1171|1170.4|1170.4|1169.8|1096
1648546010000|2022-03-29 09:26:50|1170.6|1170|1170.6|1170.2|1170.8|1170.2|1170.4|1170|818
1648546020000|2022-03-29 09:27:00|1170.4|1170|1170.4|1170|1170.4|1170.2|1170.2|1169.8|2213
1648546030000|2022-03-29 09:27:10|1170.6|1170.2|1171.2|1170.8|1171.6|1171.2|1170.6|1170|3054
1648546040000|2022-03-29 09:27:20|1171|1170.6|1171|1170.6|1171.2|1170.6|1170.6|1170.2|3626
1648546050000|2022-03-29 09:27:30|1170.8|1170.4|1170.4|1170|1171|1170.4|1170.4|1170|5335
1648546060000|2022-03-29 09:27:40|1170.6|1170.2|1170.4|1169.8|1171|1170.2|1170|1169.6|3325
1648546070000|2022-03-29 09:27:50|1170.2|1170|1170.6|1170|1170.6|1170|1170.2|1169.8|422
1648546080000|2022-03-29 09:28:00|1170.4|1170.2|1171|1170.6|1171|1170.6|1170.4|1170.2|1339
1648546090000|2022-03-29 09:28:10|1171.2|1170.8|1171.2|1170.6|1171.8|1171.2|1171|1170.6|12593
1648546100000|2022-03-29 09:28:20|1171.4||1171||1171.4||1171||0
1648546110000|2022-03-29 09:28:30|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|668
1648546120000|2022-03-29 09:28:40|1170.6|1170.2|1170.8|1170.2|1171|1170.4|1170.4|1170|2353
1648546130000|2022-03-29 09:28:50|1170.6|1170|1170.6|1170.4|1170.8|1170.4|1170.6|1170|1327
1648546140000|2022-03-29 09:29:00|1170.8|1170.6|1170.8|1170.4|1171|1170.6|1170.6|1170.4|4395
1648546150000|2022-03-29 09:29:10|1171|1170.6|1170.8|1170.2|1171|1170.8|1170.8|1170.2|1792
1648546160000|2022-03-29 09:29:20|1170.6|1170|1170.4|1169.8|1170.6|1170.2|1170.2|1169.8|3
1648546170000|2022-03-29 09:29:30|1170.6|1170|1170.6|1170.2|1170.8|1170.4|1170.4|1170|7156
1648546180000|2022-03-29 09:29:40|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1169.8|629
1648546190000|2022-03-29 09:29:50|1170.4|1170|1170|1169.4|1170.4|1170|1169.6|1169.2|2530
1648546200000|2022-03-29 09:30:00|1169.8|1169.6|1170.2|1169.6|1170.4|1170|1169.8|1169.4|7857
1648546210000|2022-03-29 09:30:10|1170.4|1169.8|1170.6|1170.2|1171|1170.4|1170.4|1169.6|2987
1648546220000|2022-03-29 09:30:20|1170.8|1170.4|1170.4|1170|1170.8|1170.4|1170.2|1170|878
1648546230000|2022-03-29 09:30:30|1170.2|1169.8|1170|1169.4|1170.2|1169.8|1169.6|1169.4|8036
1648546240000|2022-03-29 09:30:40|1169.8|1169.6|1170|1169.6|1170.2|1170|1169.8|1169.4|7591
1648546250000|2022-03-29 09:30:50|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|674
1648546260000|2022-03-29 09:31:00|1169.6|1169.2|1168.6|1168.4|1169.6|1169.2|1168.6|1168.4|4238
1648546270000|2022-03-29 09:31:10|1168.8|1168.6|1169.2|1168.8|1169.4|1169|1168.8|1168.4|2009
1648546280000|2022-03-29 09:31:20|1169|1168.6|1169|1168.4|1169.2|1168.8|1168.8|1168.4|563
1648546290000|2022-03-29 09:31:30|1168.8|1168.6|1168.8|1168.6|1169.2|1168.6|1168.8|1168.4|1157
1648546300000|2022-03-29 09:31:40|1169.2|1168.8|1169.4|1168.8|1169.6|1169.2|1169|1168.8|4795
1648546310000|2022-03-29 09:31:50|1169.2|1169|1169.8|1169.2|1169.8|1169.2|1169.2|1168.8|1355
1648546320000|2022-03-29 09:32:00|1170|1169.4|1170.6|1170|1170.6|1170.2|1169.8|1169.2|17936
1648546330000|2022-03-29 09:32:10|1170.4|1170.2|1170.8|1170.2|1171.2|1170.4|1170.4|1170|14624
1648546340000|2022-03-29 09:32:20|1171|1170.4|1170.6|1170|1171.2|1170.6|1170.4|1170|10980
1648546350000|2022-03-29 09:32:30|1170.4|1170.2|1171|1170.6|1171|1170.6|1170.4|1170|4780
1648546360000|2022-03-29 09:32:40|1170.8|1170.4|1169.8|1169.2|1171|1170.6|1169|1168.6|86532
1648546370000|2022-03-29 09:32:50|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.6|1169.2|1355
1648546380000|2022-03-29 09:33:00|1169.4|1169|1170.4|1169.8|1170.6|1170.2|1169.4|1168.8|19872
1648546390000|2022-03-29 09:33:10|1170.6|1170|1171.2|1170.6|1171.4|1170.8|1170.6|1170|14507
1648546400000|2022-03-29 09:33:20|1171|1170.8|1171.4|1170.8|1172|1171.4|1171|1170.6|11546
1648546410000|2022-03-29 09:33:30|1171.2|1171|1171.2|1170.8|1171.8|1171.2|1171.2|1170.8|500
1648546420000|2022-03-29 09:33:40|1171.4|1171|1171.6|1171|1171.8|1171.4|1171.4|1171|5754
1648546430000|2022-03-29 09:33:50|1171.4|1170.8|1170.8|1170.2|1171.4|1170.8|1170.6|1170|2075
1648546440000|2022-03-29 09:34:00|1171|1170.4|1171|1170.4|1171.2|1170.6|1170.8|1170.4|4323
1648546450000|2022-03-29 09:34:10||1170.6||1170.4||1170.6||1170.4|0
1648546460000|2022-03-29 09:34:20|1171.2|1170.6|1170.4|1170|1171.2|1170.6|1170.4|1169.8|1613
1648546470000|2022-03-29 09:34:30|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1169.8|1048
1648546480000|2022-03-29 09:34:40|1170.6|1170.2|1171|1170.4|1171|1170.6|1170.4|1170|1887
1648546490000|2022-03-29 09:34:50|1170.6|1170.2|1170.6|1170|1170.6|1170.2|1170.6|1170|380
1648546500000|2022-03-29 09:35:00|1170.8|1170.2|1170.2|1169.8|1171|1170.4|1170|1169.8|6789
1648546510000|2022-03-29 09:35:10|1170|1170|1170.6|1170.2|1170.6|1170.2|1170|1169.8|1000
1648546520000|2022-03-29 09:35:20|1170.4|1170|1170|1169.4|1170.6|1170|1169.8|1169.4|2784
1648546530000|2022-03-29 09:35:30|1169.8|1169.2|1170|1169.4|1170|1169.6|1169.4|1169|789
1648546540000|2022-03-29 09:35:40|1170.2|1169.6|1170.6|1170|1170.8|1170.2|1170|1169.6|189
1648546550000|2022-03-29 09:35:50|1170.4|1170.2|1170.6|1170.2|1170.6|1170.2|1170.4|1170|0
1648546560000|2022-03-29 09:36:00|1170.8|1170.4|1171.6|1171|1171.6|1171|1170.8|1170.2|2781
1648546570000|2022-03-29 09:36:10|1171.4|1170.8|1170.4|1170|1171.8|1171.2|1170.2|1170|4225
1648546580000|2022-03-29 09:36:20|1170.6|1170.2|1171|1170.4|1171.2|1170.8|1170.6|1170.2|4908
1648546590000|2022-03-29 09:36:30|1170.8|1170.6|1171.2|1170.8|1171.4|1170.8|1170.6|1170.4|2782
1648546600000|2022-03-29 09:36:40|1171.4|1171|1171.8|1171.2|1172|1171.6|1171.2|1170.8|992
1648546610000|2022-03-29 09:36:50|1172||1171.8||1172||1171.8||0
1648546620000|2022-03-29 09:37:00|1172|1171.4|1171.6|1171|1172|1171.4|1171.4|1170.8|0
1648546630000|2022-03-29 09:37:10|1171.4|1171.2|1171.8|1171.2|1171.8|1171.4|1171|1170.8|26623
1648546640000|2022-03-29 09:37:20|1171.6|1171|1171.4|1171|1172|1171.4|1171.2|1171|0
1648546650000|2022-03-29 09:37:30|1171.6|1171.2|1171.6|1171|1171.6|1171.2|1171.2|1171|1441
1648546660000|2022-03-29 09:37:40|1171.4|1171.2|1171.8|1171.4|1172|1171.4|1171.4|1171|793
1648546670000|2022-03-29 09:37:50|1172|1171.6|1172.6|1172|1172.6|1172.2|1172|1171.4|5471
1648546680000|2022-03-29 09:38:00|1172.8|1172.2|1172.6|1172|1173.2|1172.6|1172.6|1172|10547
1648546690000|2022-03-29 09:38:10|1172.4|1172.2|1173.2|1172.8|1173.4|1173|1172.4|1172.2|22301
1648546700000|2022-03-29 09:38:20|1173.4|1173|1172.6|1172|1173.6|1173|1172.6|1172|5219
1648546710000|2022-03-29 09:38:30|1172.8|1172.2|1172.8|1172.4|1172.8|1172.4|1172.8|1172|42
1648546720000|2022-03-29 09:38:40|1172.6||1172.8||1172.8||1172.6||0
1648546730000|2022-03-29 09:38:50||1172.6||1172.6||1172.6||1172.4|0
1648546740000|2022-03-29 09:39:00|1173|1172.4|1173|1172.4|1173|1172.4|1172.6|1172.4|511
1648546750000|2022-03-29 09:39:10|1173.2|1172.6|1173.4|1172.8|1174|1173.8|1173|1172.6|18244
1648546760000|2022-03-29 09:39:20|1173.2|1173|1173.4|1172.8|1173.4|1173|1173.2|1172.8|60
1648546770000|2022-03-29 09:39:30|1173.6|1173|1173.4|1172.8|1173.6|1173|1173|1172.8|370
1648546780000|2022-03-29 09:39:40|1173.6|1173|1173.6|1173|1173.6|1173|1173.4|1173|0
1648546790000|2022-03-29 09:39:50|1173.8|1173.2|1173.6|1173|1174.2|1173.6|1173.2|1172.8|3334
1648546800000|2022-03-29 09:40:00|1173.4|1172.8|1173|1172.4|1173.4|1172.8|1172.6|1172.4|2042
1648546810000|2022-03-29 09:40:10|1172.8|1172.2|1172.8|1172.4|1173|1172.6|1172.6|1172.2|1680
1648546820000|2022-03-29 09:40:20|1173.2|1172.6|1173.4|1172.8|1173.6|1173.2|1172.8|1172.4|2871
1648546830000|2022-03-29 09:40:30|1173.2|1173|1173.4|1172.8|1173.4|1173.2|1173.2|1172.8|2526
1648546840000|2022-03-29 09:40:40|1173.2|1173|1173.4|1172.8|1173.4|1173|1173.2|1172.8|300
1648546850000|2022-03-29 09:40:50|1173|1173|1173.6|1173.2|1174.2|1173.8|1173|1172.8|21581
1648546860000|2022-03-29 09:41:00|1173.4|1173.4|1173.6|1173.4|1174|1173.6|1173.4|1173.4|1555
1648546870000|2022-03-29 09:41:10|1174|1173.6|1174|1173.6|1174|1173.6|1173.6|1173.4|747
1648546880000|2022-03-29 09:41:20|1174.2|1173.8|1174.4|1174|1174.6|1174.2|1174|1173.8|9214
1648546890000|2022-03-29 09:41:30|1174.2|1173.8|1174.4|1173.8|1174.4|1173.8|1173.6|1173.4|10406
1648546900000|2022-03-29 09:41:40|1174.2|1174|1174.6|1174.2|1174.8|1174.2|1174.2|1173.8|5511
1648546910000|2022-03-29 09:41:50|1174.4|1174.4|1175|1174.6|1175|1174.6|1174.4|1174.2|757
1648546920000|2022-03-29 09:42:00|1174.8|1174.8|1175.2|1174.8|1175.2|1174.8|1174.8|1174.8|1565
1648546930000|2022-03-29 09:42:10|1175|1175|1175.2|1175|1175.2|1175|1175|1175|371
1648546940000|2022-03-29 09:42:20|1175|1174.8|1174.6|1174.2|1175.2|1174.8|1174.4|1173.8|5648
1648546950000|2022-03-29 09:42:30|1174.4|1174|1174.2|1173.8|1174.6|1174.2|1174|1173.8|1239
1648546960000|2022-03-29 09:42:40|1174.4|1174|1174.4|1173.8|1174.6|1174|1174.4|1173.8|98
1648546970000|2022-03-29 09:42:50|1174.2|1173.6|1174.6|1174.2|1175|1174.4|1174|1173.6|1462
1648546980000|2022-03-29 09:43:00|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.4|1174.2|41
1648546990000|2022-03-29 09:43:10|1174.4|1174|1174.4|1174|1174.6|1174|1174.2|1174|2422
1648547000000|2022-03-29 09:43:20|1174.2|1173.8|1174.4|1173.8|1174.6|1174.2|1174.2|1173.6|2169
1648547010000|2022-03-29 09:43:30|1174.2||1174.4||1174.4||1174.2||0
1648547020000|2022-03-29 09:43:40|1174.2|1173.6|1174.4|1174|1174.4|1174|1174|1173.6|161
1648547030000|2022-03-29 09:43:50|1174.2|1173.8|1174|1173.8|1174.2|1173.8|1174|1173.8|2067
1648547040000|2022-03-29 09:44:00|1174.2|1174|1174.2|1173.8|1174.2|1174|1174.2|1173.8|1816
1648547050000|2022-03-29 09:44:10|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1173.8|1464
1648547060000|2022-03-29 09:44:20|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|1364
1648547070000|2022-03-29 09:44:30|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|260
1648547080000|2022-03-29 09:44:40|1174.2|1174.2|1174.4|1173.8|1174.4|1174.2|1174.2|1173.8|100
1648547090000|2022-03-29 09:44:50|1174.2|1173.6|1174.2|1173.6|1174.2|1173.8|1173.6|1173|764
1648547100000|2022-03-29 09:45:00|1173.8|1173.4|1173.4|1173|1173.8|1173.4|1173.4|1173|5415
1648547110000|2022-03-29 09:45:10|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173|714
1648547120000|2022-03-29 09:45:20|1173.4|1173|1173.2|1172.8|1173.4|1173.2|1173|1172.8|2289
1648547130000|2022-03-29 09:45:30|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1172.8|229
1648547140000|2022-03-29 09:45:40|1173.2|1172.8|1173.2|1172.8|1173.4|1173|1173|1172.8|857
1648547150000|2022-03-29 09:45:50|1173|1172.6|1172.4|1171.8|1173.2|1172.6|1172.2|1171.8|5350
1648547160000|2022-03-29 09:46:00|1172.2|1172|1172.4|1172|1172.8|1172.4|1172.2|1171.4|11285
1648547170000|2022-03-29 09:46:10|1172.2|1171.8|1172.8|1172.4|1173|1172.6|1172.2|1171.6|2502
1648547180000|2022-03-29 09:46:20|1173|1172.6|1173.6|1173|1173.8|1173.4|1173|1172.6|1712
1648547190000|2022-03-29 09:46:30|1173.4|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173|225
1648547200000|2022-03-29 09:46:40|1173.4|1173|1174|1173.4|1174.2|1173.8|1173.4|1173|483
1648547210000|2022-03-29 09:46:50|1174.2|1173.6|1174|1173.6|1174.4|1174.2|1174|1173.4|3462
1648547220000|2022-03-29 09:47:00|1173.8|1173.4|1173|1172.4|1174|1173.4|1172.4|1172|3806
1648547230000|2022-03-29 09:47:10|1172.8|1172.2|1172.8|1172.4|1173|1172.4|1172.6|1172.2|2301
1648547240000|2022-03-29 09:47:20|1172.6|1172.2|1173.2|1172.6|1173.2|1172.6|1172.6|1172.2|166
1648547250000|2022-03-29 09:47:30|1173|1172.8|1173.4|1172.8|1173.8|1173.2|1173|1172.8|853
1648547260000|2022-03-29 09:47:40|1173.6|1173|1174.2|1173.8|1174.4|1174|1173.6|1173|944
1648547270000|2022-03-29 09:47:50|1174.4|1174|1174.4|1173.8|1174.8|1174.2|1174.2|1173.8|1085
1648547280000|2022-03-29 09:48:00|1174.6|1174|1174.6|1174.2|1174.6|1174.2|1174.6|1174|390
1648547290000|2022-03-29 09:48:10|1174.4|1174.4|1174.6|1174.2|1174.6|1174.4|1174.4|1174.2|891
1648547300000|2022-03-29 09:48:20|1174.4|1174.4|1174.4|1174.2|1174.6|1174.4|1174.4|1174.2|0
1648547310000|2022-03-29 09:48:30|1174.2|1174|1174.6|1174.2|1174.8|1174.2|1174.2|1173.8|4973
1648547320000|2022-03-29 09:48:40|1174.4|1174|1174.4|1174|1175|1174.4|1174.4|1173.8|11533
1648547330000|2022-03-29 09:48:50|1174.6|1174.2|1174.6|1174|1175|1174.4|1174.4|1174|4050
1648547340000|2022-03-29 09:49:00|1174.4|1173.8|1174|1173.6|1174.6|1173.8|1174|1173.6|223
1648547350000|2022-03-29 09:49:10|1174.2|1173.4|1173.6|1173.4|1174.2|1173.6|1173.6|1173.4|13714
1648547360000|2022-03-29 09:49:20|1173.8|1173.6|1175|1174.4|1175|1174.6|1173.8|1173.6|1113
1648547370000|2022-03-29 09:49:30|1174.8|1174.2|1174.8|1174.4|1175|1174.4|1174.6|1174.2|1941
1648547380000|2022-03-29 09:49:40|1175|1174.8|1175|1174.6|1175.2|1174.8|1175|1174.6|3000
1648547390000|2022-03-29 09:49:50|1174.8|1174.4|1174.6|1174|1175|1174.6|1174.6|1174|6361
1648547400000|2022-03-29 09:50:00|1174.4|1173.8|1174.4|1173.8|1174.6|1174.2|1174.4|1173.8|0
1648547410000|2022-03-29 09:50:10|1174.2|1174|1174.4|1173.8|1174.8|1174.2|1174.2|1173.8|910
1648547420000|2022-03-29 09:50:20|1174.2|1173.6|1174.2|1173.8|1174.4|1173.8|1173.8|1173.2|1169
1648547430000|2022-03-29 09:50:30|1174.4|1174|1174.8|1174.4|1175.2|1174.6|1174.2|1174|1382
1648547440000|2022-03-29 09:50:40|1175|1174.6|1175|1174.4|1175.2|1174.6|1174.8|1174.4|781
1648547450000|2022-03-29 09:50:50|1174.8|1174.2|1174.6|1174.2|1175|1174.2|1174.4|1174|1770
1648547460000|2022-03-29 09:51:00|1174.4|1174.4|1174.4|1173.8|1174.6|1174.4|1174.2|1173.8|318
1648547470000|2022-03-29 09:51:10|1174.2|1174|1174|1173.6|1174.4|1174.2|1173.8|1173.4|1710
1648547480000|2022-03-29 09:51:20|1174.2|1173.8|1174|1173.6|1174.2|1173.8|1174|1173.6|0
1648547490000|2022-03-29 09:51:30|1173.8|1173.4|1174.4|1174|1174.8|1174.6|1173.8|1173.4|11299
1648547500000|2022-03-29 09:51:40|1174.2|1173.8|1174.2|1173.8|1174.4|1173.8|1174|1173.8|22
1648547520000|2022-03-29 09:52:00|1174|1174|1174.2|1173.8|1174.6|1174|1174|1173.8|489
1648547530000|2022-03-29 09:52:10|1173.8|1173.6|1173.8|1173.2|1173.8|1173.6|1173.8|1173.2|1714
1648547540000|2022-03-29 09:52:20|1173.6|1173|1173.4|1173|1173.8|1173.2|1173.4|1172.8|0
1648547550000|2022-03-29 09:52:30|1173.2|1172.8|1173.6|1173.2|1173.6|1173.4|1173.2|1172.6|650
1648547560000|2022-03-29 09:52:40||1173.4||1173.4||1173.4||1173.2|0
1648547570000|2022-03-29 09:52:50|1173.4|1173.2|1173.4|1173|1173.6|1173.4|1173.2|1172.8|3061
1648547580000|2022-03-29 09:53:00|1173.2|1172.8|1173.2|1172.8|1173.4|1173|1173.2|1172.6|0
1648547590000|2022-03-29 09:53:10|1173.4|1173|1173.4|1173|1173.4|1173.2|1173.2|1173|216
1648547600000|2022-03-29 09:53:20|1173.2|1173.2|1173.2|1172.8|1173.4|1173.2|1173.2|1172.6|444
1648547610000|2022-03-29 09:53:30|1173|1172.6|1172.6|1172.2|1173|1172.8|1172.6|1172.2|3296
1648547620000|2022-03-29 09:53:40|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.8|1172.4|1848
1648547630000|2022-03-29 09:53:50|1172.8|1172.4|1172.2|1171.8|1172.8|1172.4|1171.8|1171.4|2434
1648547640000|2022-03-29 09:54:00|1172|1172|1172.2|1171.8|1172.2|1172|1172|1171.8|135
1648547650000|2022-03-29 09:54:10|1172.4|1172|1173.2|1172.6|1173.2|1173|1172.4|1172|16617
1648547660000|2022-03-29 09:54:20|1173.4|1172.8|1173.2|1172.6|1173.6|1173.2|1173.2|1172.6|2805
1648547670000|2022-03-29 09:54:30|1173|1172.4|1173|1172.6|1173.2|1172.8|1173|1172.4|0
1648547680000|2022-03-29 09:54:40|1173.2|1172.4|1172.8|1172.4|1173.2|1172.6|1172.6|1172.2|1153
1648547690000|2022-03-29 09:54:50|1173|1172.6|1172.8|1172.6|1173|1172.8|1172.6|1172.4|4824
1648547700000|2022-03-29 09:55:00|1172.6|1172.4|1172.6|1172.4|1172.8|1172.6|1172.6|1172|1739
1648547710000|2022-03-29 09:55:10|1172.8|1172.6|1173|1172.4|1173|1172.6|1172.8|1172.4|86
1648547720000|2022-03-29 09:55:20|1172.8|1172.2|1172.2|1171.8|1172.8|1172.2|1172.2|1171.8|378
1648547730000|2022-03-29 09:55:30|1172|1172|1172.4|1172|1172.8|1172.4|1172|1171.6|11918
1648547740000|2022-03-29 09:55:40||1171.8||1172||1172||1171.8|0
1648547750000|2022-03-29 09:55:50|1172.2|1172.2|1172.6|1172.2|1172.6|1172.2|1172.2|1172|0
1648547760000|2022-03-29 09:56:00|1172.4|1172|1172.6|1172|1172.6|1172.2|1172.4|1172|237
1648547770000|2022-03-29 09:56:10|1172.4|1171.8|1172.4|1172|1172.6|1172|1172.2|1171.6|1021
1648547780000|2022-03-29 09:56:20|1172.6|1172.2|1172.2|1171.8|1172.6|1172.2|1172|1171.6|2233
1648547790000|2022-03-29 09:56:30|1172|1171.6|1172.2|1171.6|1172.4|1171.8|1171.8|1171.4|5457
1648547800000|2022-03-29 09:56:40|1172|1171.4|1171.8|1171.2|1172|1171.4|1171.6|1171.2|0
1648547810000|2022-03-29 09:56:50|1171.4|1171|1171|1170.6|1171.6|1171|1171|1170.6|3421
1648547820000|2022-03-29 09:57:00|1171.2|1170.4|1171.2|1170.6|1171.2|1170.8|1170.4|1170|12375
1648547830000|2022-03-29 09:57:10|1171.4|1170.8|1171.6|1171|1171.8|1171.2|1171.4|1170.8|2191
1648547840000|2022-03-29 09:57:20|1171.4|1171.2|1171.6|1171.2|1171.8|1171.2|1171.4|1171.2|1360
1648547850000|2022-03-29 09:57:30|1171.4|1171|1171.6|1171|1171.6|1171.2|1171.4|1171|900
1648547860000|2022-03-29 09:57:40|1171.4||1171.4||1171.6||1171.2||250
1648547870000|2022-03-29 09:57:50|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|0
1648547880000|2022-03-29 09:58:00|1171.6|1171.2|1171.8|1171.2|1172|1171.6|1171.4|1171.2|5710
1648547890000|2022-03-29 09:58:10|1171.4|1171|1171.2|1170.8|1171.8|1171.2|1171|1170.6|2555
1648547900000|2022-03-29 09:58:20|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|0
1648547910000|2022-03-29 09:58:30|1171.2|1170.8|1171.2|1170.8|1171.2|1171|1171.2|1170.6|178
1648547920000|2022-03-29 09:58:40|1171||1171.2||1171.2||1171||115
1648547930000|2022-03-29 09:58:50|1171|1170.6|1171|1170.6|1171.2|1170.8|1170.8|1170.6|1872
1648547940000|2022-03-29 09:59:00|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|174
1648547950000|2022-03-29 09:59:10|1170.8|1170.8|1171.2|1170.6|1171.2|1170.8|1170.8|1170.6|438
1648547960000|2022-03-29 09:59:20|1171||1171||1171.2||1170.8||0
1648547970000|2022-03-29 09:59:30|1171.2|1170.8|1171.4|1171|1171.6|1171|1171.2|1170.6|5686
1648547980000|2022-03-29 09:59:40|1171|1170.8|1170.6|1170.2|1171|1170.8|1170.6|1170.2|2480
1648547990000|2022-03-29 09:59:50|1170.8|1170.4|1171|1170.4|1171|1170.4|1170.6|1170.4|1141
1648548000000|2022-03-29 10:00:00|1170.8|1170.2|1170.6|1170|1170.8|1170.2|1170.4|1170|500
1648548010000|2022-03-29 10:00:10|1170.4|1169.8|1170|1169.8|1170.4|1169.8|1170|1169.6|3152
1648548020000|2022-03-29 10:00:20|1169.8|1169.6|1170.2|1169.8|1170.4|1169.8|1169.8|1169.4|4068
1648548030000|2022-03-29 10:00:30|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.6|80
1648548050000|2022-03-29 10:00:50|1170.4|1170|1170.4|1170|1170.6|1170.2|1170.4|1170|4062
1648548060000|2022-03-29 10:01:00|1170.6|1169.8|1170.6|1170.2|1170.8|1170.6|1170.4|1169.8|2521
1648548070000|2022-03-29 10:01:10|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|315
1648548080000|2022-03-29 10:01:20|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170|2086
1648548090000|2022-03-29 10:01:30|1170.6||1170.6||1170.8||1170.6||1008
1648548100000|2022-03-29 10:01:40|1170.8|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|5011
1648548110000|2022-03-29 10:01:50|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|556
1648548120000|2022-03-29 10:02:00|1170.4|1170.2|1170.6|1170.4|1170.8|1170.4|1170.4|1170.2|4673
1648548130000|2022-03-29 10:02:10|1170.8|1170.2|1170.6|1170|1170.8|1170.2|1170.6|1170|1717
1648548140000|2022-03-29 10:02:20|1170.4|1170.2|1170.8|1170.4|1171|1170.6|1170.4|1170.2|1
1648548150000|2022-03-29 10:02:30|||||||||500
1648548160000|2022-03-29 10:02:40|1171|1170.6|1171.2|1171|1171.4|1171.2|1171|1170.6|16640
1648548170000|2022-03-29 10:02:50|1171.4|1171.2|1172|1171.6|1172|1171.6|1171.4|1171|7425
1648548180000|2022-03-29 10:03:00|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|420
1648548190000|2022-03-29 10:03:10|1172|1171.8|1172|1171.4|1172.2|1172|1171.8|1171.4|1799
1648548200000|2022-03-29 10:03:20|1171.8|1171.6|1171.6|1171.2|1172|1171.6|1171.6|1171.2|1510
1648548210000|2022-03-29 10:03:30|1171.4|1171|1171.4|1170.8|1171.6|1171|1171.4|1170.8|1293
1648548220000|2022-03-29 10:03:40||1171||1171||1171||1170.8|0
1648548230000|2022-03-29 10:03:50|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171.2|804
1648548240000|2022-03-29 10:04:00|1171.4|1171|1170.8|1170.4|1171.4|1171|1170.8|1170.4|1439
1648548250000|2022-03-29 10:04:10|1171|1170.6|1171.6|1171.2|1172.2|1172|1171|1170.4|19426
1648548260000|2022-03-29 10:04:20|1171.8|1171.4|1172|1171.6|1172.4|1171.8|1171.6|1171.2|1774
1648548270000|2022-03-29 10:04:30|1172.2|1171.8|1172.4|1172|1172.6|1172.2|1172.2|1171.8|201
1648548280000|2022-03-29 10:04:40|1172.6|1172.2|1172.6|1172.2|1173|1172.4|1172.4|1172|1404
1648548290000|2022-03-29 10:04:50|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|4618
1648548300000|2022-03-29 10:05:00|1173|1172.6|1172.2|1171.8|1173|1172.6|1172|1171.8|10676
1648548310000|2022-03-29 10:05:10|1172|1171.6|1171.8|1171.4|1172.2|1171.6|1171.8|1171.4|2782
1648548320000|2022-03-29 10:05:20|1172|1171.8|1172.4|1172|1172.6|1172.4|1171.8|1171.8|4236
1648548330000|2022-03-29 10:05:30|1172.2|1171.8|1171.8|1171.2|1172.2|1172|1171.8|1171.2|1352
1648548340000|2022-03-29 10:05:40|1171.6|1171.4|1172.2|1171.8|1172.2|1172|1171.6|1171.4|3234
1648548350000|2022-03-29 10:05:50|1172.4|1172|1172.4|1172|1172.4|1172|1172|1171.6|433
1648548360000|2022-03-29 10:06:00|1172.6|1172.2|1172.4|1172|1172.8|1172.4|1172.2|1171.8|5849
1648548370000|2022-03-29 10:06:10|1172.6|1172.2|1172.8|1172.2|1172.8|1172.6|1172.4|1172.2|9054
1648548380000|2022-03-29 10:06:20|1173|1172.4|1173.6|1173|1173.6|1173|1172.8|1172.4|22144
1648548390000|2022-03-29 10:06:30|1173.4|1173.2|1173.2|1172.6|1173.6|1173.2|1173.2|1172.6|9169
1648548400000|2022-03-29 10:06:40|1173|1172.8|1173.4|1173|1173.8|1173.4|1173|1172.8|20120
1648548410000|2022-03-29 10:06:50|1173.6|1173.2|1173.4|1172.8|1173.6|1173.2|1173.2|1172.8|865
1648548420000|2022-03-29 10:07:00|1173.2|1172.6|1172.8|1172.6|1173.4|1172.8|1172.8|1172.6|3367
1648548430000|2022-03-29 10:07:10|1172.6|1172.4|1172.4|1172|1172.6|1172.4|1171.8|1171.4|6337
1648548440000|2022-03-29 10:07:20|1172.6|1172.2|1172.2|1171.8|1172.8|1172.2|1172.2|1171.8|272
1648548450000|2022-03-29 10:07:30|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|0
1648548460000|2022-03-29 10:07:40|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1171.8|1171.6|1090
1648548470000|2022-03-29 10:07:50|1172|1171.6|1172.4|1172|1172.6|1172|1171.8|1171.4|3976
1648548480000|2022-03-29 10:08:00|1172.2|1171.8|1172|1171.4|1172.2|1171.8|1171.8|1171.4|1388
1648548490000|2022-03-29 10:08:10|1172.2|1171.6|1172|1171.4|1172.6|1172.4|1172|1171.4|5383
1648548500000|2022-03-29 10:08:20|1171.8|1171.2|1172|1171.6|1172|1171.6|1171.8|1171.2|78
1648548510000|2022-03-29 10:08:30|1171.8|1171.4|1171.8|1171.6|1172|1171.6|1171.8|1171.4|0
1648548520000|2022-03-29 10:08:40|1171.6|1171.4|1171.4|1170.8|1171.8|1171.4|1171|1170.6|695
1648548530000|2022-03-29 10:08:50|1171.2|1171|1170.8|1170.2|1171.4|1171|1170.6|1170.2|577
1648548540000|2022-03-29 10:09:00|1170.6|1170|1170.8|1170.2|1171|1170.4|1170.4|1170|600
1648548550000|2022-03-29 10:09:10|1171|1170.4|1171.2|1170.6|1171.2|1170.8|1171|1170.4|0
1648548560000|2022-03-29 10:09:20|1171.4|1170.8|1171.4|1170.8|1171.4|1171|1171.2|1170.8|0
1648548570000|2022-03-29 10:09:30|1171.6|1171|1172|1171.6|1172|1171.6|1171.6|1171|2559
1648548580000|2022-03-29 10:09:40|1172.2|1171.8|1172.6|1172|1172.6|1172|1172.2|1171.6|1737
1648548590000|2022-03-29 10:09:50|1172.4|1172.2|1172|1171.6|1172.4|1172.2|1172|1171.6|906
1648548600000|2022-03-29 10:10:00|1172.2|1171.4|1172|1171.4|1172.2|1171.6|1171.8|1171.4|0
1648548610000|2022-03-29 10:10:10|1171.8|1171.6|1172.2|1171.6|1172.2|1171.8|1171.8|1171.6|110
1648548620000|2022-03-29 10:10:20|1172.4|1171.8|1172.2|1171.8|1172.4|1171.8|1172.2|1171.8|0
1648548630000|2022-03-29 10:10:30|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1172|636
1648548640000|2022-03-29 10:10:40|1172.2|1171.8|1172|1171.8|1172.2|1172|1172|1171.6|260
1648548650000|2022-03-29 10:10:50|1172.2|1172|1172.2|1172|1172.4|1172|1172.2|1171.8|169
1648548660000|2022-03-29 10:11:00|1172.4|1172.2|1172.6|1172|1172.8|1172.4|1172.4|1172|1284
1648548670000|2022-03-29 10:11:10||1172.2||1172||1172.2||1172|0
1648548680000|2022-03-29 10:11:20|1172.4|1171.8|1172.2|1171.8|1172.4|1172|1172.2|1171.8|0
1648548690000|2022-03-29 10:11:30|1172.4|1172|1172.8|1172.4|1173|1172.6|1172.4|1172|519
1648548700000|2022-03-29 10:11:40|1172.6|1172.2|1172.2|1171.8|1172.6|1172.2|1172.2|1171.8|725
1648548710000|2022-03-29 10:11:50|1172|1171.6|1171.8|1171.4|1172.2|1171.8|1171.8|1171.4|0
1648548720000|2022-03-29 10:12:00|1171.6|1171.2|1172.6|1172|1172.6|1172|1171.6|1171|1551
1648548730000|2022-03-29 10:12:10|1172.4|1171.8|1172.2|1171.6|1172.4|1171.8|1172.2|1171.6|0
1648548740000|2022-03-29 10:12:20|1172|1171.8|1172.2|1171.6|1172.2|1171.8|1172|1171.6|138
1648548750000|2022-03-29 10:12:30|1172|1171.8|1172.2|1171.6|1172.2|1171.8|1172|1171.6|0
1648548760000|2022-03-29 10:12:40|1172|1171.4|1172.2|1171.8|1172.2|1171.8|1171.6|1171.2|2541
1648548770000|2022-03-29 10:12:50|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.4|1311
1648548780000|2022-03-29 10:13:00|1172.4|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|2141
1648548790000|2022-03-29 10:13:10|1172.4|1172|1172.4|1172|1172.6|1172.2|1172.4|1172|2353
1648548800000|2022-03-29 10:13:20|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1172|1171.6|0
1648548810000|2022-03-29 10:13:30|1172.2|1171.4|1172.2|1171.8|1172.4|1172|1172.2|1171.4|995
1648548830000|2022-03-29 10:13:50|1172|1171.6|1171.4|1170.8|1172|1171.6|1171.2|1170.8|1485
1648548840000|2022-03-29 10:14:00|1171.2|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|254
1648548850000|2022-03-29 10:14:10|1171.4|1171|1171.4|1170.8|1171.6|1171.2|1171.2|1170.6|1654
1648548860000|2022-03-29 10:14:20|1171.2|1170.6|1170.8|1170.4|1171.2|1170.6|1170.6|1170.4|0
1648548870000|2022-03-29 10:14:30|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|0
1648548880000|2022-03-29 10:14:40|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.8|1170.4|1038
1648548890000|2022-03-29 10:14:50|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|224
1648548900000|2022-03-29 10:15:00|1171|1170.2|1170.6|1170.2|1171|1170.2|1170.6|1170.2|427
1648548910000|2022-03-29 10:15:10|1170.8|1170.4|1171.2|1170.8|1171.4|1170.8|1170.8|1170.4|6300
1648548920000|2022-03-29 10:15:20|1171.4|1171|1171.8|1171.4|1171.8|1171.4|1171.4|1170.8|1957
1648548930000|2022-03-29 10:15:30|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.6|1171.2|2130
1648548940000|2022-03-29 10:15:40|1172|1171.6|1171.8|1171.4|1172.2|1171.6|1171.8|1171.4|5035
1648548960000|2022-03-29 10:16:00||1171.6||1171.4||1171.6||1171.4|0
1648548970000|2022-03-29 10:16:10|1171.6|1171.6|1171.8|1171.4|1171.8|1171.6|1171.6|1171.4|100
1648548990000|2022-03-29 10:16:30|1172|1171.6|1172.2|1171.6|1172.2|1171.6|1172|1171.4|303
1648549010000|2022-03-29 10:16:50|1172||1172||1172||1172||0
1648549020000|2022-03-29 10:17:00|1171.8|1171.4|1171.6|1171.4|1172|1171.6|1171.6|1171.4|2013
1648549030000|2022-03-29 10:17:10|1171.4|1171.2|1171.8|1171.4|1172.2|1172|1171.4|1171.2|8191
1648549040000|2022-03-29 10:17:20|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.4|0
1648549050000|2022-03-29 10:17:30||1171.4||1171.6||1171.6||1171.4|0
1648549060000|2022-03-29 10:17:40|1172.2|1171.8|1172.8|1172.4|1172.8|1172.4|1172.2|1171.8|1931
1648549070000|2022-03-29 10:17:50|1173|1172.6|1173|1172.4|1173|1172.6|1172.8|1172.4|2533
1648549080000|2022-03-29 10:18:00|1172.8|1172.6|1172.8|1172.4|1172.8|1172.6|1172.6|1172.4|0
1648549090000|2022-03-29 10:18:10|1172.6|1172.2|1172.2|1171.8|1172.8|1172.4|1172.2|1171.8|2547
1648549100000|2022-03-29 10:18:20|1172|1172|1172.4|1171.8|1172.4|1172|1172|1171.8|1030
1648549110000|2022-03-29 10:18:30|1172.2||1172||1172.2||1172||125
1648549120000|2022-03-29 10:18:40|1172.2|1172|1172.6|1172.2|1172.8|1172.4|1172.2|1172|3827
1648549140000|2022-03-29 10:19:00|1172.8|1172.4|1173|1172.6|1173.2|1172.8|1172.6|1172.4|5044
1648549150000|2022-03-29 10:19:10||1172.8||1172.6||1172.8||1172.6|0
1648549160000|2022-03-29 10:19:20|1173.2|1172.8|1173.6|1173|1173.6|1173.2|1172.8|1172.6|6605
1648549170000|2022-03-29 10:19:30|1173.4|1173.2|1173.6|1173|1173.6|1173.2|1173.4|1173|0
1648549180000|2022-03-29 10:19:40|1173.8|1173.2|1174.2|1174|1174.6|1174|1173.8|1173.2|973
1648549190000|2022-03-29 10:19:50|1174.4|1174.2|1174.4|1174|1174.6|1174.2|1174.2|1174|1181
1648549200000|2022-03-29 10:20:00|1174.6|1174.2|1174.8|1174.4|1175|1174.4|1174.4|1174.2|620
1648549210000|2022-03-29 10:20:10|1175|1174.6|1174.6|1174.2|1175|1174.6|1173.8|1173.6|23614
1648549220000|2022-03-29 10:20:20|1174.8|1174.6|1174.6|1174.2|1175|1174.6|1174.6|1174.2|1749
1648549230000|2022-03-29 10:20:30|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|877
1648549240000|2022-03-29 10:20:40|1174.8|1174.4|1174.8|1174.4|1175|1174.4|1174.6|1174.4|1
1648549250000|2022-03-29 10:20:50|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|304
1648549260000|2022-03-29 10:21:00|1174.4|1174|1174.2|1173.6|1174.4|1174|1174|1173.6|200
1648549280000|2022-03-29 10:21:20|1174||1174||1174||1174||0
1648549290000|2022-03-29 10:21:30|1174.2|1173.8|1174.6|1174.2|1174.6|1174.2|1174.2|1173.6|1898
1648549300000|2022-03-29 10:21:40|1174.8|1174.4|1174.8|1174.4|1175|1174.6|1174.6|1174.4|0
1648549310000|2022-03-29 10:21:50|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.4|88
1648549320000|2022-03-29 10:22:00|1174.8|1174.4|1174.8|1174.4|1175|1174.4|1174.6|1174.4|2063
1648549330000|2022-03-29 10:22:10|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|1012
1648549340000|2022-03-29 10:22:20|1174.2|1173.8|1174.6|1174|1174.6|1174.2|1174.2|1173.8|267
1648549350000|2022-03-29 10:22:30|1174.4|1173.8|1174.4|1174|1174.6|1174|1174.4|1173.8|0
1648549360000|2022-03-29 10:22:40|1174.2||1174.6||1174.6||1174.2||525
1648549370000|2022-03-29 10:22:50||1174.2||1174.2||1174.2||1174.2|0
1648549380000|2022-03-29 10:23:00|1174.8|1174.4|1174.2|1174|1174.8|1174.4|1174.2|1174|14397
1648549390000|2022-03-29 10:23:10|1174|1173.8|1173.6|1173.2|1174|1173.8|1173.4|1173|301
1648549400000|2022-03-29 10:23:20||1173||1173||1173||1173|0
1648549410000|2022-03-29 10:23:30||1173.2||1173.2||1173.2||1173.2|0
1648549420000|2022-03-29 10:23:40|1173.4|1173|1173|1172.4|1173.4|1173|1172.8|1172.4|3033
1648549430000|2022-03-29 10:23:50|1173.2|1172.6|1173|1172.6|1173.4|1172.8|1172.8|1172.6|21265
1648549440000|2022-03-29 10:24:00|1172.8|1172.4|1172.6|1172.4|1173|1172.4|1172.6|1172.4|1348
1648549450000|2022-03-29 10:24:10|1172.8|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|712
1648549460000|2022-03-29 10:24:20|1172.6|1172.2|1171.8|1171.2|1172.8|1172.2|1171.8|1171.2|1276
1648549470000|2022-03-29 10:24:30|1171.6|1171.4|1171.6|1171.2|1171.8|1171.4|1171.6|1171|0
1648549480000|2022-03-29 10:24:40|1171.8|1171.4|1172|1171.6|1172.4|1171.8|1171.8|1171.4|1038
1648549490000|2022-03-29 10:24:50|1172.2|1171.8|1171.6|1171.2|1172.2|1171.8|1171.6|1171.2|919
1648549500000|2022-03-29 10:25:00|1171.8|1171.4|1172|1171.8|1172.2|1171.8|1171.8|1171.4|505
1648549510000|2022-03-29 10:25:10|1172.2|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|0
1648549520000|2022-03-29 10:25:20|1172.4|1172|1172.6|1172.2|1172.8|1172.4|1172.2|1172|911
1648549530000|2022-03-29 10:25:30|1172.4|1172|1172.6|1172|1172.6|1172.2|1172.4|1172|1030
1648549540000|2022-03-29 10:25:40|1172.4|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172|0
1648549550000|2022-03-29 10:25:50|1172.8|1172.4|1173|1172.6|1173.2|1172.8|1172.8|1172.4|229
1648549560000|2022-03-29 10:26:00|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173.2|1172.6|222
1648549570000|2022-03-29 10:26:10|1173|1172.6|1172.6|1172.2|1173|1172.8|1172.6|1172|911
1648549580000|2022-03-29 10:26:20|1172.4|1172|1172.4|1172|1172.4|1172|1172.4|1171.8|0
1648549590000|2022-03-29 10:26:30|1172.6|1172.2|1173|1172.4|1173|1172.4|1172.4|1172|756
1648549600000|2022-03-29 10:26:40|1173.2|1172.6|1173.4|1173|1173.4|1173|1173.2|1172.6|0
1648549610000|2022-03-29 10:26:50|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1173|1172.6|898
1648549620000|2022-03-29 10:27:00|1172.8||1173||1173||1172.8||0
1648549630000|2022-03-29 10:27:10|1172.8||1173||1173||1172.8||0
1648549640000|2022-03-29 10:27:20|1172.8|1172.4|1172.4|1172|1173|1172.4|1172.4|1172|2076
1648549650000|2022-03-29 10:27:30|1172.6|1171.8|1172.2|1171.8|1172.6|1171.8|1172|1171.6|589
1648549660000|2022-03-29 10:27:40|1172|1171.6|1171.6|1171.2|1172.2|1171.8|1171.6|1171.2|0
1648549670000|2022-03-29 10:27:50|1171.8|1171.4|1172.6|1172|1172.6|1172|1171.8|1171.2|845
1648549680000|2022-03-29 10:28:00|1172.4||1172.6||1172.6||1172.4||0
1648549690000|2022-03-29 10:28:10|1172.4|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172|0
1648549700000|2022-03-29 10:28:20|1172.4|1172|1172.2|1171.8|1172.6|1172.2|1172.2|1171.6|0
1648549710000|2022-03-29 10:28:30|1172.4|1172|1172.8|1172.2|1172.8|1172.2|1172.4|1172|445
1648549720000|2022-03-29 10:28:40|1172.6|1172.4|1173.2|1172.8|1173.6|1173|1172.6|1172.2|1237
1648549730000|2022-03-29 10:28:50||1172.6||1172.8||1172.8||1172.6|0
1648549740000|2022-03-29 10:29:00|1173|1172.6|1173|1172.4|1173.2|1172.8|1172.8|1172.2|500
1648549750000|2022-03-29 10:29:10|1172.8|1172.2|1173.2|1172.8|1173.2|1172.8|1172.4|1172.2|2027
1648549760000|2022-03-29 10:29:20|1173|1172.6|1173.2|1172.6|1173.2|1172.8|1173|1172.4|700
1648549770000|2022-03-29 10:29:30|1173|1172.8|1173|1172.4|1173|1172.8|1172.8|1172.4|723
1648549780000|2022-03-29 10:29:40|1172.8||1172.8||1173||1172.8||0
1648549790000|2022-03-29 10:29:50|1172.6|1172.2|1172.8|1172.4|1172.8|1172.6|1172.6|1172.2|0
1648549800000|2022-03-29 10:30:00|1173|1172.6|1173|1172.6|1173.2|1172.6|1172.8|1172.2|2620
1648549810000|2022-03-29 10:30:10|1172.8|1172.4|1173.2|1172.8|1173.2|1172.8|1172.8|1172.4|921
1648549820000|2022-03-29 10:30:20|1173|1172.6|1173.2|1173|1173.2|1173|1173|1172.6|0
1648549830000|2022-03-29 10:30:30|1173.4|1173.2|1173.4|1173|1173.6|1173.2|1173|1172.6|3016
1648549840000|2022-03-29 10:30:40|1173.2|1173.2|1173.2|1172.8|1173.2|1173.2|1173.2|1172.6|4
1648549850000|2022-03-29 10:30:50|1173|1173|1173.4|1173|1173.4|1173|1173|1172.8|415
1648549860000|2022-03-29 10:31:00||1173.2||1173.2||1173.2||1173.2|0
1648549870000|2022-03-29 10:31:10|1173.6|1173.4|1173|1172.4|1173.8|1173.4|1172.8|1172.2|7043
1648549880000|2022-03-29 10:31:20|1172.8|1172.6|1173|1172.6|1173.4|1173|1172.8|1172.6|841
1648549890000|2022-03-29 10:31:30|1172.8|1172.4|1172.8|1172.2|1173|1172.6|1172.6|1172.2|0
1648549900000|2022-03-29 10:31:40|1173|1172.4|1172.6|1172|1173|1172.4|1172.4|1171.8|0
1648549910000|2022-03-29 10:31:50|1172.4|1172.2|1172.4|1171.8|1172.4|1172.2|1172.4|1171.8|0
1648549920000|2022-03-29 10:32:00|1172.2|1171.6|1172.2|1171.8|1172.6|1172|1172.2|1171.6|1675
1648549930000|2022-03-29 10:32:10|1172.4|1172|1172.4|1171.8|1172.4|1172|1172.4|1171.8|97
1648549940000|2022-03-29 10:32:20|1172.6|1172|1172.2|1172|1172.6|1172.2|1172.2|1172|355
1648549950000|2022-03-29 10:32:30|1172.4|1172.2|1172.4|1172|1172.8|1172.6|1172.2|1171.6|7950
1648549960000|2022-03-29 10:32:40|1172.6|1172.2|1172.6|1172|1172.6|1172.2|1172.4|1172|196
1648549970000|2022-03-29 10:32:50|1172.4|1172.2|1172.2|1171.8|1173|1172.6|1172.2|1171.8|7507
1648549980000|2022-03-29 10:33:00|1172|1171.6|1171.2|1170.8|1172.2|1171.6|1171.2|1170.8|1265
1648549990000|2022-03-29 10:33:10|1171.4|1171|1170|1169.6|1171.6|1171|1170|1169.6|45214
1648550000000|2022-03-29 10:33:20|1170.2|1169.8|1170.4|1169.8|1170.8|1170.4|1170|1169.6|7405
1648550010000|2022-03-29 10:33:30|1170.6|1170|1170.4|1170|1170.6|1170|1170.4|1170|0
1648550020000|2022-03-29 10:33:40|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.8|356
1648550030000|2022-03-29 10:33:50|1170.4|1169.6|1169.8|1169.4|1170.4|1169.6|1169.6|1169.4|4774
1648550040000|2022-03-29 10:34:00|1169.6|1169.2|1168.8|1168.4|1169.6|1169.2|1168.8|1168.4|3244
1648550050000|2022-03-29 10:34:10|1168.6|1168.2|1168|1167.4|1168.8|1168.2|1167.6|1167.2|5394
1648550060000|2022-03-29 10:34:20|1167.8|1167.6|1168.4|1168|1168.8|1168.2|1167.8|1167.4|886
1648550070000|2022-03-29 10:34:30|1168.2|1167.8|1167.6|1167|1168.4|1167.8|1167.4|1167|3542
1648550080000|2022-03-29 10:34:40|1167.8|1167.2|1167.6|1167|1167.8|1167.2|1167.4|1167|3500
1648550090000|2022-03-29 10:34:50|1167.2|1166.8|1167.8|1167.2|1167.8|1167.6|1167|1166.8|1761
1648550100000|2022-03-29 10:35:00|1168|1167.4|1167.8|1167.4|1168|1167.6|1167.8|1167.2|1657
1648550110000|2022-03-29 10:35:10|1167.6|1167.2|1167.8|1167.2|1167.8|1167.2|1167.6|1167.2|948
1648550120000|2022-03-29 10:35:20|1168|1167.4|1168|1167.6|1168.2|1167.8|1167.8|1167.4|1147
1648550130000|2022-03-29 10:35:30|1168.2|1167.8|1168.6|1168|1168.8|1168.2|1168.2|1167.8|7
1648550150000|2022-03-29 10:35:50|1168.4|1168.2|1168.4|1168|1168.4|1168.2|1168.2|1167.8|1070
1648550160000|2022-03-29 10:36:00|1168.2|1167.8|1168.4|1168|1168.4|1168|1167.8|1167.4|1194
1648550170000|2022-03-29 10:36:10|1168.6|1168.2|1168.4|1168.2|1168.6|1168.2|1168.4|1168.2|513
1648550180000|2022-03-29 10:36:20|1168.6|1168.4|1169|1168.4|1169|1168.6|1168.6|1168.2|1
1648550190000|2022-03-29 10:36:30|1168.8|1168.2|1168.4|1168|1169|1168.2|1168.4|1168|351
1648550220000|2022-03-29 10:37:00|1168.2|1167.8|1168.6|1168|1168.6|1168|1168.2|1167.8|1807
1648550230000|2022-03-29 10:37:10|1168.8|1168.2|1169|1168.4|1169|1168.4|1168.6|1168|0
1648550240000|2022-03-29 10:37:20|1168.8|1168.2|1168.8|1168.2|1168.8|1168.4|1168.6|1168.2|195
1648550250000|2022-03-29 10:37:30|1168.6|1168.4|1169|1168.4|1169.2|1168.8|1168.6|1168.4|1153
1648550260000|2022-03-29 10:37:40|1168.8|1168.2|1168.6|1168.2|1168.8|1168.4|1168.6|1168|0
1648550270000|2022-03-29 10:37:50|1168.4|1168|1168.4|1168.2|1168.8|1168.2|1168.4|1168|174
1648550280000|2022-03-29 10:38:00||1168||1168||1168||1168|0
1648550290000|2022-03-29 10:38:10|1168.2|1168.2|1168.6|1168.2|1168.6|1168.2|1168.2|1168.2|156
1648550300000|2022-03-29 10:38:20|1168.4|1168.4|1168.8|1168.4|1169|1168.6|1168.4|1168.2|379
1648550310000|2022-03-29 10:38:30|1169|1168.2|1168.4|1168|1169|1168.2|1168.4|1168|0
1648550320000|2022-03-29 10:38:40|1168.2|1167.8|1168|1167.6|1168.4|1168|1167.8|1167.4|4728
1648550340000|2022-03-29 10:39:00|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|1333
1648550350000|2022-03-29 10:39:10|1167.8|1167.2|1167.6|1167|1167.8|1167.2|1167.6|1167|2
1648550360000|2022-03-29 10:39:20|1167.8|1167.2|1167.6|1167.2|1167.8|1167.2|1167.6|1167.2|0
1648550370000|2022-03-29 10:39:30|1167.8|1167.4|1167.8|1167.4|1168|1167.4|1167.8|1167.4|194
1648550380000|2022-03-29 10:39:40|1168|1167.2|1168|1167.6|1168|1167.6|1167.6|1167.2|0
1648550390000|2022-03-29 10:39:50|1168.2|1167.8|1168.2|1167.8|1168.4|1168|1168|1167.6|1105
1648550400000|2022-03-29 10:40:00|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|1085
1648550410000|2022-03-29 10:40:10|1168.2|1167.8|1168.2|1167.8|1168.4|1168|1168|1167.6|4196
1648550420000|2022-03-29 10:40:20|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.2|1167.8|4193
1648550430000|2022-03-29 10:40:30|1168.8|1168.4|1168.8|1168.4|1169|1168.6|1168.6|1168.2|1232
1648550440000|2022-03-29 10:40:40|1168.6|1168.2|1169|1168.6|1169|1168.6|1168.4|1167.8|11835
1648550450000|2022-03-29 10:40:50|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|0
1648550460000|2022-03-29 10:41:00|1168.8||1169||1169||1168.8||0
1648550470000|2022-03-29 10:41:10|1169.2|1168.8|1169.4|1169|1169.6|1169|1169.2|1168.8|916
1648550480000|2022-03-29 10:41:20|1169.2|1168.8|1169.2|1168.8|1169.4|1169|1169.2|1168.6|647
1648550490000|2022-03-29 10:41:30|1169|1168.6|1169.4|1168.8|1169.6|1169|1169|1168.6|5061
1648550500000|2022-03-29 10:41:40|1169.6|1169|1169.4|1169.2|1169.8|1169.4|1169.4|1168.8|0
1648550510000|2022-03-29 10:41:50|1169.2|1169|1169.2|1168.8|1169.4|1169|1169|1168.6|378
1648550530000|2022-03-29 10:42:10|1169.4|1169|1169.4|1169|1169.6|1169.2|1169|1168.6|2489
1648550540000|2022-03-29 10:42:20|1169.2|1168.8|1169.2|1168.8|1169.4|1168.8|1169|1168.8|0
1648550550000|2022-03-29 10:42:30|1169||1169.2||1169.2||1169||214
1648550560000|2022-03-29 10:42:40|1169|1169|1168.8|1168.4|1169.2|1169|1168.6|1168.2|3317
1648550570000|2022-03-29 10:42:50|1169|1168.2|1169.2|1168.8|1169.4|1168.8|1169|1168.2|1183
1648550580000|2022-03-29 10:43:00|1169|1168.6|1169.2|1168.6|1169.2|1168.8|1169|1168.6|0
1648550590000|2022-03-29 10:43:10||1168.8||1169||1169||1168.6|0
1648550600000|2022-03-29 10:43:20||1168.8||1168.8||1168.8||1168.8|0
1648550610000|2022-03-29 10:43:30|1169|1168.6|1169.2|1168.6|1169.2|1168.8|1168.8|1168.6|897
1648550620000|2022-03-29 10:43:40|1169|1168.8|1168.8|1168.4|1169.2|1168.8|1168.2|1168|9747
1648550630000|2022-03-29 10:43:50|1168.6|1168.2|1169|1168.6|1169.4|1169|1168.6|1168.2|12183
1648550640000|2022-03-29 10:44:00|1168.8|1168.4|1169.4|1169|1169.4|1169|1168.6|1168.2|4443
1648550650000|2022-03-29 10:44:10|1169.6|1169.2|1169.6|1169.4|1169.8|1169.4|1169.6|1169.2|2613
1648550660000|2022-03-29 10:44:20|1169.8|1169.2|1169.4|1169|1170.2|1169.6|1169.4|1169|4609
1648550670000|2022-03-29 10:44:30|1169.6|1169.2|1169.2|1168.8|1169.6|1169.2|1169|1168.8|0
1648550680000|2022-03-29 10:44:40|1169|1169|1169.8|1169.4|1169.8|1169.4|1169|1169|1584
1648550690000|2022-03-29 10:44:50||1169.2||1169.4||1169.4||1169.2|0
1648550700000|2022-03-29 10:45:00|1170|1169.2|1169.2|1168.8|1170.2|1169.6|1169.2|1168.8|6138
1648550710000|2022-03-29 10:45:10|1169.4|1169|1170|1169.6|1170.2|1169.6|1169.2|1169|10980
1648550720000|2022-03-29 10:45:20|1170.2|1169.8|1170.4|1170|1170.6|1170|1170.2|1169.8|329
1648550730000|2022-03-29 10:45:30|1170.2|1169.8|1170.2|1169.8|1170.8|1170.4|1170.2|1169.8|8923
1648550740000|2022-03-29 10:45:40|1170|1169.6|1170|1169.6|1170.2|1169.6|1169.8|1169.6|2321
1648550750000|2022-03-29 10:45:50|1170.2|1169.8|1170.2|1169.6|1170.2|1169.8|1169.8|1169.6|954
1648550760000|2022-03-29 10:46:00|1170|1169.8|1170.2|1169.8|1170.2|1170|1170|1169.6|0
1648550770000|2022-03-29 10:46:10|1170|1169.6|1170.4|1170.2|1170.6|1170.2|1170|1169.6|5819
1648550780000|2022-03-29 10:46:20|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170|5564
1648550790000|2022-03-29 10:46:30|1170.8|1170.4|1170.8|1170.2|1171|1170.6|1170.4|1170|9482
1648550800000|2022-03-29 10:46:40|1171|1170.4|1170.8|1170.4|1171|1170.6|1170.8|1170.2|2660
1648550810000|2022-03-29 10:46:50|1171|1170.6|1171|1170.6|1171|1170.8|1170.8|1170.4|5065
1648550820000|2022-03-29 10:47:00|1171.2|1170.8|1171.4|1170.8|1171.4|1171|1171|1170.6|4164
1648550830000|2022-03-29 10:47:10|1171.2|1170.6|1171|1170.6|1171.2|1170.8|1171|1170.6|1644
1648550840000|2022-03-29 10:47:20|1171.2|1170.8|1171.6|1171|1171.6|1171.2|1171.2|1170.6|1861
1648550850000|2022-03-29 10:47:30|1171.4|1170.8|1171|1170.6|1171.8|1171.2|1171|1170.6|168
1648550860000|2022-03-29 10:47:40|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|0
1648550870000|2022-03-29 10:47:50|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|119
1648550880000|2022-03-29 10:48:00|1170.8|1170.4|1171.4|1170.8|1171.4|1170.8|1170.8|1170.4|5636
1648550890000|2022-03-29 10:48:10|1171.6|1171|1171.4|1171|1171.8|1171.4|1171.4|1171|11646
1648550900000|2022-03-29 10:48:20|1171.2|1170.8|1170.8|1170.4|1171.6|1171|1170.8|1170.4|217
1648550910000|2022-03-29 10:48:30|1171||1171||1171||1171||0
1648550920000|2022-03-29 10:48:40|1170.8|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170|10122
1648550930000|2022-03-29 10:48:50||1170.6||1170.4||1170.6||1170.4|0
1648550940000|2022-03-29 10:49:00|1171|1170.6|1171.2|1170.6|1171.2|1170.6|1170.6|1170.4|969
1648550950000|2022-03-29 10:49:10|1171|1170.8|1171.2|1170.6|1171.2|1170.8|1171|1170.6|214
1648550960000|2022-03-29 10:49:20|1171|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|1476
1648550970000|2022-03-29 10:49:30|1170.8|1170.4|1170.6|1170.2|1170.8|1170.6|1170.6|1170.2|1539
1648550980000|2022-03-29 10:49:40||1170.4||1170.2||1170.4||1170.2|0
1648550990000|2022-03-29 10:49:50||1170.4||1170.2||1170.4||1170.2|0
1648551000000|2022-03-29 10:50:00|1170.4|1170|1170.2|1169.8|1170.4|1170|1170|1169.8|1758
1648551010000|2022-03-29 10:50:10|1170.4|1170|1170.4|1170|1170.6|1170|1170.4|1169.8|463
1648551020000|2022-03-29 10:50:20|1170.6|1170.2|1170.6|1170|1171|1170.6|1170.4|1170|437
1648551030000|2022-03-29 10:50:30|1170.4|1169.8|1170.2|1169.8|1170.6|1169.8|1170.2|1169.8|122
1648551040000|2022-03-29 10:50:40|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.6|1887
1648551050000|2022-03-29 10:50:50|1170|1170|1170.2|1169.8|1170.2|1170|1170|1169.8|472
1648551060000|2022-03-29 10:51:00|1170|1169.6|1170.6|1170.2|1170.6|1170.2|1170|1169.6|1021
1648551070000|2022-03-29 10:51:10|1170.8||1170.6||1170.8||1170.6||0
1648551080000|2022-03-29 10:51:20|1170.8|1170.4|1171|1170.4|1171|1170.6|1170.8|1170.4|0
1648551090000|2022-03-29 10:51:30|1171.2|1170.6|1171.2|1171|1171.4|1171|1171.2|1170.6|1214
1648551100000|2022-03-29 10:51:40|1171|1170.8|1170.6|1170.2|1171|1170.8|1170.6|1170.2|5914
1648551110000|2022-03-29 10:51:50|1170.4||1170.6||1170.6||1170.4||0
1648551120000|2022-03-29 10:52:00|1170.4|1170|1170.2|1170|1170.6|1170|1170.2|1170|214
1648551130000|2022-03-29 10:52:10|1170.4|1169.8|1170.4|1169.8|1170.6|1170.2|1170.2|1169.8|3683
1648551140000|2022-03-29 10:52:20|1170.2|1170|1170.6|1170.2|1170.8|1170.4|1170.2|1170|1
1648551150000|2022-03-29 10:52:30|1170.4|1170.4|1170|1169.6|1170.6|1170.4|1170|1169.6|0
1648551160000|2022-03-29 10:52:40|1169.8|1169.4|1170|1169.6|1170.2|1169.6|1169.8|1169.4|2012
1648551170000|2022-03-29 10:52:50|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|247
1648551180000|2022-03-29 10:53:00|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.6|1169.2|4495
1648551190000|2022-03-29 10:53:10|1169.6|1169.2|1169.8|1169.2|1169.8|1169.4|1169.6|1169.2|0
1648551200000|2022-03-29 10:53:20|1169.6|1169.4|1169.6|1169.4|1169.8|1169.4|1169.6|1169.2|0
1648551210000|2022-03-29 10:53:30|1169.4|1169.2|1169.8|1169.6|1169.8|1169.6|1169.4|1169|1686
1648551220000|2022-03-29 10:53:40|1170|1169.8|1170|1169.8|1170.2|1169.8|1170|1169.8|610
1648551230000|2022-03-29 10:53:50|1169.8|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|1056
1648551240000|2022-03-29 10:54:00||1169.6||1169.4||1169.6||1169.4|214
1648551260000|2022-03-29 10:54:20|1170|1169.6|1169.8|1169.4|1170.2|1169.8|1169.6|1169.4|13752
1648551270000|2022-03-29 10:54:30||1169.6||1169.4||1169.6||1169.4|0
1648551280000|2022-03-29 10:54:40|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.4|1246
1648551290000|2022-03-29 10:54:50|1170|1169.6|1170|1169.6|1170.2|1169.8|1170|1169.4|0
1648551300000|2022-03-29 10:55:00|1170.2|1169.8|1170.4|1170|1170.4|1170|1170.2|1169.8|1078
1648551310000|2022-03-29 10:55:10|1170.6|1170.2|1170.8|1170.4|1171|1170.8|1170.6|1170.2|7848
1648551320000|2022-03-29 10:55:20|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170|413
1648551340000|2022-03-29 10:55:40|1171|1170.6|1171.2|1170.6|1171.4|1170.8|1171|1170.6|830
1648551350000|2022-03-29 10:55:50|1171.4|1170.8|1171.2|1170.6|1171.4|1171|1171|1170.6|1641
1648551360000|2022-03-29 10:56:00|1171|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|0
1648551370000|2022-03-29 10:56:10||1170.8||1170.8||1170.8||1170.8|0
1648551380000|2022-03-29 10:56:20|1171.2|1171|1171.4|1170.8|1171.4|1171|1171|1170.8|897
1648551390000|2022-03-29 10:56:30|1171.2|1171|1171.2|1170.8|1171.2|1171|1170.8|1170.6|5908
1648551400000|2022-03-29 10:56:40||1171||1170.8||1171||1170.8|0
1648551410000|2022-03-29 10:56:50||1171||1170.8||1171||1170.8|0
1648551420000|2022-03-29 10:57:00||1171||1170.8||1171||1170.8|0
1648551430000|2022-03-29 10:57:10|1171|1171|1171.2|1170.8|1171.2|1171|1171|1170.8|180
1648551440000|2022-03-29 10:57:20|1171.4|1171|1172|1171.6|1172|1171.6|1171.4|1171|1359
1648551450000|2022-03-29 10:57:30|1172.2|1171.4|1171|1170.6|1172.2|1171.4|1170.8|1170.4|4626
1648551460000|2022-03-29 10:57:40||1170.8||1170.6||1170.8||1170.6|0
1648551480000|2022-03-29 10:58:00|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|20
1648551490000|2022-03-29 10:58:10|1170.8|1170.4|1170.6|1170.2|1170.8|1170.6|1170.6|1170|1260
1648551520000|2022-03-29 10:58:40|1170.4|1170|1170.4|1170|1170.4|1170|1170.2|1169.8|441
1648551530000|2022-03-29 10:58:50|1170.2|1169.8|1170.4|1169.8|1170.4|1170|1170.2|1169.8|0
1648551540000|2022-03-29 10:59:00|1170.2|1169.6|1169.8|1169.4|1170.4|1169.8|1169.8|1169.2|779
1648551550000|2022-03-29 10:59:10||1169.6||1169.4||1169.6||1169.4|0
1648551560000|2022-03-29 10:59:20|1170|1169.6|1170.4|1170|1170.6|1170.2|1170|1169.4|3996
1648551570000|2022-03-29 10:59:30|1170.6|1170.2|1170.8|1170.2|1170.8|1170.4|1170.6|1170|151
1648551580000|2022-03-29 10:59:40|1170.6|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170|974
1648551590000|2022-03-29 10:59:50|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.6|1170.2|1231
1648551600000|2022-03-29 11:00:00|1170.6|1170.2|1170.6|1170.2|1170.6|1170.4|1170.6|1170|780
1648551720000|2022-03-29 11:02:00|1170.4|1169.8|1170.4|1169.8|1170.4|1169.8|1170.4|1169.8|300
1648551730000|2022-03-29 11:02:10|1170.2|1170|1170.4|1170|1170.6|1170.4|1170.2|1169.8|6646
1648551740000|2022-03-29 11:02:20|1170.2|1169.8|1170.6|1170.2|1170.8|1170.4|1170.2|1169.8|1301
1648551750000|2022-03-29 11:02:30|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|1145
1648551760000|2022-03-29 11:02:40|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.6|1170.2|1019
1648551770000|2022-03-29 11:02:50|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.8|1170.4|1538
1648551780000|2022-03-29 11:03:00|1171||1170.6||1171||1170.6||0
1648551790000|2022-03-29 11:03:10|1170.8|1170.6|1170.8|1170.4|1171|1170.6|1170.6|1170.4|998
1648551800000|2022-03-29 11:03:20|1171|1170.6|1172|1171.4|1172|1171.4|1170.8|1170.6|966
1648551810000|2022-03-29 11:03:30||1171.6||1171.8||1171.8||1171.6|1009
1648551820000|2022-03-29 11:03:40|1171.8|1171.6|1172.8|1172.2|1172.8|1172.4|1171.8|1171.6|2290
1648551830000|2022-03-29 11:03:50|1173|1172.4|1172.8|1172.4|1173|1172.6|1172.8|1172.4|1016
1648551840000|2022-03-29 11:04:00|1173|1172.6|1172.8|1172.4|1173|1172.6|1172.8|1172.4|691
1648551850000|2022-03-29 11:04:10|1172.6|1172.2|1172.6|1172.2|1172.8|1172.2|1172.4|1172.2|617
1648551860000|2022-03-29 11:04:20|1172.4|1172.4|1172.8|1172.4|1172.8|1172.4|1172.4|1172.4|940
1648551870000|2022-03-29 11:04:30|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172.2|2629
1648551880000|2022-03-29 11:04:40|1172.8|1172.4|1172.8|1172.2|1172.8|1172.4|1172.4|1172.2|9042
1648551890000|2022-03-29 11:04:50|1173|1172.6|1173.2|1172.6|1173.4|1172.8|1173|1172.4|2628
1648551900000|2022-03-29 11:05:00|1173|1172.8|1173.4|1172.8|1173.4|1172.8|1173|1172.6|0
1648551910000|2022-03-29 11:05:10|1173.6|1173|1173.6|1173|1173.6|1173|1173.2|1172.8|0
1648551920000|2022-03-29 11:05:20|1173.4|1173.2|1173|1172.6|1173.6|1173.2|1173|1172.6|938
1648551940000|2022-03-29 11:05:40|1172.8|1172.8|1173|1172.6|1173|1172.8|1172.8|1172.6|838
1648551950000|2022-03-29 11:05:50|1172.8|1172.4|1172.8|1172.4|1173|1172.4|1172.8|1172.2|970
1648551960000|2022-03-29 11:06:00|1172.6|1172.6|1172.8|1172.4|1172.8|1172.6|1172.6|1172.2|825
1648551970000|2022-03-29 11:06:10|1172.6|1172.2|1172.4|1172|1172.8|1172.4|1172.4|1172|1280
1648551980000|2022-03-29 11:06:20|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|94
1648551990000|2022-03-29 11:06:30|1172|1171.6|1172.4|1171.8|1172.4|1172|1172|1171.6|3833
1648552000000|2022-03-29 11:06:40|1172|1172|1172.6|1172.4|1172.6|1172.4|1172|1171.8|2729
1648552010000|2022-03-29 11:06:50|1172.8|1172.2|1172.8|1172.4|1172.8|1172.6|1172.8|1172.2|1021
1648552020000|2022-03-29 11:07:00||1172.6||1172.6||1172.6||1172.4|0
1648552030000|2022-03-29 11:07:10||1172.4||1172.4||1172.6||1172.4|1227
1648552040000|2022-03-29 11:07:20||1172.6||1172.4||1172.6||1172.4|0
1648552050000|2022-03-29 11:07:30|1173|1172.6|1173|1172.6|1173|1172.8|1172.8|1172.4|1482
1648552080000|2022-03-29 11:08:00|1172.8|1172.4|1172.4|1172.2|1172.8|1172.4|1172.4|1172|3208
1648552090000|2022-03-29 11:08:10|1172.6||1172.6||1172.6||1172.6||798
1648552100000|2022-03-29 11:08:20|1172.8|1172.4|1173|1172.4|1173|1172.6|1172.8|1172.4|6590
1648552110000|2022-03-29 11:08:30|1173.2|1172.6|1173|1172.4|1173.2|1172.8|1173|1172.4|772
1648552120000|2022-03-29 11:08:40|1172.8|1172.6|1173|1172.4|1173|1172.6|1172.8|1172.4|214
1648552130000|2022-03-29 11:08:50|1172.8|1172.2|1172.2|1171.8|1172.8|1172.4|1172.2|1171.8|0
1648552140000|2022-03-29 11:09:00|1172|1171.6|1171.8|1171.4|1172|1171.8|1171.6|1171.2|0
1648552150000|2022-03-29 11:09:10|1172|1171.6|1172.2|1171.8|1172.2|1172|1172|1171.6|11241
1648552160000|2022-03-29 11:09:20|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|487
1648552170000|2022-03-29 11:09:30|1172.2|1171.8|1172.2|1171.6|1172.2|1171.8|1172|1171.6|144
1648552180000|2022-03-29 11:09:40|1172|1171.4|1171.8|1171.4|1172|1171.6|1171.6|1171.4|0
1648552190000|2022-03-29 11:09:50|1172|1171.2|1171.6|1171.2|1172|1171.2|1171.6|1171.2|0
1648552200000|2022-03-29 11:10:00||1171.4||1171.2||1171.4||1171.2|460
1648552210000|2022-03-29 11:10:10||1171.4||1171.2||1171.4||1171.2|0
1648552220000|2022-03-29 11:10:20|1171.4|1171|1171.2|1170.8|1171.4|1171.2|1171.2|1170.6|4662
1648552230000|2022-03-29 11:10:30|1171.4|1171|1171.6|1171|1171.6|1171.2|1171.4|1171|1163
1648552240000|2022-03-29 11:10:40||1171.2||1171.4||1171.4||1171.2|0
1648552250000|2022-03-29 11:10:50||1171.2||1171.2||1171.4||1171.2|0
1648552260000|2022-03-29 11:11:00|1171.4|1171.4|1171.4|1171|1171.4|1171.4|1171.2|1170.8|555
1648552270000|2022-03-29 11:11:10|1171.2|1170.8|1171.8|1171.4|1171.8|1171.4|1171.2|1170.8|2220
1648552280000|2022-03-29 11:11:20|1172||1171.6||1172||1171.6||0
1648552290000|2022-03-29 11:11:30|1171.8|1171.6|1172.4|1172|1172.6|1172|1171.8|1171.4|626
1648552300000|2022-03-29 11:11:40|1172.6|1172.2|1173.2|1172.8|1173.2|1172.8|1172.6|1172.2|1333
1648552310000|2022-03-29 11:11:50|1173|1172.6|1173.2|1172.8|1173.4|1172.8|1173|1172.6|0
1648552320000|2022-03-29 11:12:00|1173|1173|1173|1172.6|1173|1173|1173|1172.4|1600
1648552330000|2022-03-29 11:12:10|1172.8|1172.4|1172.6|1172.4|1172.8|1172.4|1172.6|1172.2|1100
1648552340000|2022-03-29 11:12:20||1172.2||1172.2||1172.2||1172.2|366
1648552350000|2022-03-29 11:12:30|1172.4|1172|1172.2|1171.8|1172.6|1172.2|1172.2|1171.8|0
1648552360000|2022-03-29 11:12:40|1172|1172|1172.6|1172.2|1172.8|1172.4|1172|1171.8|2476
1648552370000|2022-03-29 11:12:50|1172.8|1172|1173.2|1172.8|1173.4|1173|1172.8|1172|1915
1648552380000|2022-03-29 11:13:00|1173|1173|1173.6|1173.2|1173.6|1173.2|1173|1173|1406
1648552390000|2022-03-29 11:13:10|1173.8|1173.4|1174.2|1173.8|1174.4|1173.8|1173.6|1173.4|3119
1648552400000|2022-03-29 11:13:20|1174.4|1174|1174.4|1173.8|1174.4|1174|1174.4|1173.8|0
1648552410000|2022-03-29 11:13:30||1174||1174||1174||1174|0
1648552420000|2022-03-29 11:13:40|1174.2|1173.8|1174.2|1173.8|1174.4|1173.8|1174.2|1173.8|1414
1648552430000|2022-03-29 11:13:50|1174|1173.6|1174.2|1173.8|1174.2|1174|1174|1173.6|804
1648552440000|2022-03-29 11:14:00|1174|1173.6|1173.8|1173.4|1174|1173.6|1173.8|1173.4|1712
1648552450000|2022-03-29 11:14:10|1174|1173.6|1173.8|1173.2|1174|1173.6|1173.8|1173.2|1370
1648552460000|2022-03-29 11:14:20|1174|1173.4|1174.4|1174|1174.4|1174|1173.8|1173.4|1373
1648552470000|2022-03-29 11:14:30|1174.2|1174.2|1174.4|1174|1174.4|1174.2|1174.2|1174|230
1648552480000|2022-03-29 11:14:40||1173.8||1173.8||1173.8||1173.8|0
1648552490000|2022-03-29 11:14:50|1174.2|1173.6|1173.8|1173.4|1174.2|1173.8|1173.6|1173.2|6268
1648552500000|2022-03-29 11:15:00|1173.6|1173.2|1173.8|1173.4|1173.8|1173.6|1173.6|1173.2|1228
1648552510000|2022-03-29 11:15:10|1174|1173.6|1174.4|1174|1174.4|1174|1174|1173.6|34855
1648552540000|2022-03-29 11:15:40|1174.6|1174.2|1174|1173.8|1174.8|1174.4|1174|1173.8|18010
1648552550000|2022-03-29 11:15:50|1174.2||1174||1174.2||1174||500
1648552570000|2022-03-29 11:16:10|1173.8|1173.6|1173.8|1173.2|1173.8|1173.6|1173.6|1173.2|6695
1648552580000|2022-03-29 11:16:20|1173.6|1173.4|1173.2|1172.8|1173.6|1173.6|1173.2|1172.8|608
1648552590000|2022-03-29 11:16:30|1173.4|1172.6|1173.4|1173|1173.6|1173.2|1173.4|1172.6|1990
1648552610000|2022-03-29 11:16:50|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1172.8|1172.4|438
1648552630000|2022-03-29 11:17:10|1172.8|1172.8|1172.8|1172.4|1173|1172.8|1172.8|1172.4|0
1648552640000|2022-03-29 11:17:20|1173|1172.6|1173.2|1172.8|1173.4|1173|1173|1172.6|9149
1648552650000|2022-03-29 11:17:30||1173||1173||1173||1172.8|0
1648552660000|2022-03-29 11:17:40|1173.4|1172.8|1173.4|1172.8|1173.6|1173|1173.2|1172.8|2259
1648552670000|2022-03-29 11:17:50||1173||1173||1173||1173|0
1648552690000|2022-03-29 11:18:10|1173.2|1172.8|1173.2|1172.8|1173.4|1173|1173.2|1172.8|5171
1648552700000|2022-03-29 11:18:20|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|1567
1648552720000|2022-03-29 11:18:40|1173.4|1173|1173.4|1173|1173.6|1173.2|1173.4|1173|1099
1648552730000|2022-03-29 11:18:50||1173.2||1173||1173.2||1173|0
1648552740000|2022-03-29 11:19:00|1173.6|1173.2|1173.8|1173.4|1174.2|1174|1173.6|1173.2|7132
1648552750000|2022-03-29 11:19:10|1174|1173.6|1174.4|1174|1174.4|1174|1173.8|1173.6|3785
1648552760000|2022-03-29 11:19:20|1174.6|1174.2|1174.6|1174.2|1174.6|1174.4|1174.4|1174.2|11211
1648552790000|2022-03-29 11:19:50|1174.4|1174.4|1174.6|1174.4|1175|1174.8|1174.4|1174.4|122843
1648552800000|2022-03-29 11:20:00|1174.4|1174.2|1174.2|1173.8|1174.4|1174.2|1174.2|1173.8|1917
1648552810000|2022-03-29 11:20:10|1174|1174|1174|1173.6|1174|1174|1173.8|1173.2|2575
1648552820000|2022-03-29 11:20:20|1174.2|1173.8|1174.2|1173.8|1174.2|1174|1174.2|1173.8|3562
1648552830000|2022-03-29 11:20:30||1174||1173.8||1174||1173.8|0
1648552840000|2022-03-29 11:20:40||1174||1173.8||1174||1173.8|0
1648552860000|2022-03-29 11:21:00|1174.4|1174|1174.6|1174.4|1174.6|1174.4|1174.4|1173.8|2122
1648552870000|2022-03-29 11:21:10|1174.4|1174.2|1174.4|1174.2|1174.4|1174.4|1174.4|1174|1330
1648552890000|2022-03-29 11:21:30|1174.2|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|350
1648552900000|2022-03-29 11:21:40|1174.4|1174|1174.4|1174|1174.4|1174.2|1174.4|1174|180
1648552910000|2022-03-29 11:21:50|1174.2||1174.4||1174.4||1174.2||0
1648552920000|2022-03-29 11:22:00|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|0
1648552930000|2022-03-29 11:22:10|1174.6|1174.2|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|8549
1648552940000|2022-03-29 11:22:20|1174|1173.8|1174|1173.8|1174.4|1174|1174|1173.8|18018
1648552950000|2022-03-29 11:22:30|1174.2|1173.6|1173.4|1173|1174.2|1173.6|1173.4|1172.8|2277
1648552960000|2022-03-29 11:22:40|1173.6|1173.2|1174|1173.6|1174|1173.6|1173.6|1173|2878
1648552980000|2022-03-29 11:23:00|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|1
1648552990000|2022-03-29 11:23:10|1173.8|1173.4|1173.8|1173.6|1174|1173.6|1173.8|1173.4|0
1648553000000|2022-03-29 11:23:20|1174|1173.8|1173.6|1173.4|1174.2|1173.8|1173.6|1173.4|4077
1648553010000|2022-03-29 11:23:30|1173.8|1173.2|1173.6|1173.2|1173.8|1173.2|1173.6|1173.2|0
1648553020000|2022-03-29 11:23:40|1173.4|1173.4|1173.6|1173.2|1173.6|1173.4|1173.4|1173.2|288
1648553030000|2022-03-29 11:23:50|1173.8|1173.4|1173.8|1173.4|1174.2|1173.6|1173.4|1173.2|32188
1648553040000|2022-03-29 11:24:00|1173.6|1173.2|1173.2|1172.8|1173.6|1173.2|1173.2|1172.8|2868
1648553050000|2022-03-29 11:24:10|1173.4|1172.6|1173.4|1173|1173.4|1173|1173.2|1172.6|559
1648553060000|2022-03-29 11:24:20|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173|727
1648553070000|2022-03-29 11:24:30|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1173|0
1648553100000|2022-03-29 11:25:00|1173.2|1173.2|1173.6|1173|1173.6|1173.2|1173.2|1173|723
1648553110000|2022-03-29 11:25:10|1173.4|1173.2|1173.4|1173.2|1173.4|1173.2|1173.4|1173|0
1648553130000|2022-03-29 11:25:30|1173.2|1173|1173.4|1173|1173.4|1173.2|1173.2|1173|1643
1648553140000|2022-03-29 11:25:40|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|871
1648553150000|2022-03-29 11:25:50|1173|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.6|434
1648553160000|2022-03-29 11:26:00|1172.8||1172.8||1172.8||1172.8||0
1648553180000|2022-03-29 11:26:20|1173|1172.8|1173|1172.6|1173.2|1172.8|1172.8|1172.6|432
1648553190000|2022-03-29 11:26:30|1172.8|1172.4|1172.6|1172.4|1172.8|1172.4|1172.6|1172.4|2029
1648553200000|2022-03-29 11:26:40|1172.8||1172.8||1172.8||1172.6||607
1648553210000|2022-03-29 11:26:50|1172.6|1172.2|1172|1171.4|1172.8|1172.2|1172|1171.4|6103
1648553220000|2022-03-29 11:27:00|1172.2|1171.6|1172.4|1172|1172.4|1172|1172|1171.6|7114
1648553230000|2022-03-29 11:27:10|1172.2|1171.8|1172.2|1171.6|1172.2|1171.8|1172|1171.6|4211
1648553240000|2022-03-29 11:27:20|1172|1171.8|1171.8|1171.6|1172|1171.8|1171.8|1171.4|500
1648553250000|2022-03-29 11:27:30||1171.4||1171.4||1171.6||1171.4|0
1648553260000|2022-03-29 11:27:40|1171.6||1171.8||1171.8||1171.6||735
1648553270000|2022-03-29 11:27:50|1171.6|1171.6|1171.8|1171.4|1172.2|1171.8|1171.6|1171.4|11971
1648553280000|2022-03-29 11:28:00|1171.6|1171.2|1170.4|1170|1171.6|1171.2|1170.4|1170|133609
1648553290000|2022-03-29 11:28:10|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1169|1168.6|16873
1648553300000|2022-03-29 11:28:20|1170.2|1169.8|1170.2|1169.8|1170.4|1170|1170.2|1169.6|2491
1648553310000|2022-03-29 11:28:30|1170.4|1170|1170.4|1169.8|1170.4|1170.2|1170.2|1169.8|3813
1648553320000|2022-03-29 11:28:40|1170.2|1169.6|1170|1169.6|1170.2|1169.8|1169.6|1169.2|1747
1648553330000|2022-03-29 11:28:50|1170.2|1169.8|1170|1169.6|1170.6|1170.2|1169.6|1169.4|14396
1648553340000|2022-03-29 11:29:00|1169.8|1169.4|1169.2|1168.8|1169.8|1169.4|1169|1168.8|4502
1648553350000|2022-03-29 11:29:10|1169.4|1168.6|1169|1168.6|1169.4|1168.8|1169|1168.6|500
1648553360000|2022-03-29 11:29:20|1169.2|1168.8|1168.8|1168.2|1169.2|1168.8|1168.6|1168.2|6954
1648553370000|2022-03-29 11:29:30|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1167.8|944
1648553380000|2022-03-29 11:29:40|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.6|7083
1648553390000|2022-03-29 11:29:50|1168.6|1168.2|1168.2|1167.8|1169|1168.6|1168|1167.6|17918
1648553400000|2022-03-29 11:30:00|1168.4|1168|1169|1168.6|1169|1168.6|1168.4|1168|15646
1648553410000|2022-03-29 11:30:10|1169.2|1168.4|1169.2|1168.8|1169.4|1169|1169.2|1168.4|0
1648553420000|2022-03-29 11:30:20|1169|1169|1168.8|1168.4|1169|1169|1168.8|1168.4|500
1648553430000|2022-03-29 11:30:30||1168.6||1168.4||1168.6||1168.4|0
1648553440000|2022-03-29 11:30:40|1168.6|1168.2|1167|1166.4|1168.6|1168.2|1166.8|1166.4|15218
1648553450000|2022-03-29 11:30:50|1166.8|1166.6|1167.6|1167.2|1167.8|1167.4|1166.8|1166.4|10263
1648553460000|2022-03-29 11:31:00|1167.8|1167.4|1168.2|1167.8|1168.2|1167.8|1167.8|1167.4|2588
1648553470000|2022-03-29 11:31:10|1168.4|1168|1168.6|1168|1168.8|1168.4|1168.4|1167.8|2258
1648553480000|2022-03-29 11:31:20|1168.4|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1648553490000|2022-03-29 11:31:30|1168.2|1167.8|1168.2|1167.8|1168.4|1168|1168|1167.4|1499
1648553500000|2022-03-29 11:31:40|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|950
1648553510000|2022-03-29 11:31:50|1168.8|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.2|446
1648553520000|2022-03-29 11:32:00|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1168.6|1168|1069
1648553530000|2022-03-29 11:32:10|1168.6|1168.2|1168.4|1167.8|1169|1168.4|1168.2|1167.8|2521
1648553540000|2022-03-29 11:32:20|1168.2|1168|1168.4|1168.2|1168.4|1168.2|1168.2|1168|0
1648553550000|2022-03-29 11:32:30|1168.6|1168|1168.8|1168.4|1168.8|1168.4|1168.6|1168|368
1648553560000|2022-03-29 11:32:40|1169|1168.6|1168.6|1168.2|1169|1168.6|1168.6|1168.2|0
1648553570000|2022-03-29 11:32:50|1168.8|1168.4|1169.4|1169|1169.6|1169.2|1168.6|1168.2|3252
1648553580000|2022-03-29 11:33:00|1169.6|1168.8|1169.2|1168.6|1169.6|1169|1169.2|1168.6|947
1648553590000|2022-03-29 11:33:10|1169|1168.4|1168.8|1168.4|1169.2|1168.6|1168.8|1168.4|79
1648553600000|2022-03-29 11:33:20|1169|1168.6|1169.2|1168.8|1169.6|1169.2|1169|1168.6|300
1648553610000|2022-03-29 11:33:30|1169|1168.6|1169|1168.6|1169.2|1168.6|1169|1168.6|227
1648553620000|2022-03-29 11:33:40|1168.8|1168.4|1168.6|1168.2|1168.8|1168.6|1168.6|1168.2|462
1648553630000|2022-03-29 11:33:50|1168.4|1168|1168.8|1168.6|1168.8|1168.6|1168.4|1168|161
1648553640000|2022-03-29 11:34:00||1168.4||1168.4||1168.4||1168.4|0
1648553650000|2022-03-29 11:34:10|1168.6|1168.2|1168.8|1168.4|1169|1168.8|1168.4|1168|5355
1648553660000|2022-03-29 11:34:20|1168.6|1168.2|1168.6|1168.2|1168.8|1168.2|1168.4|1168|0
1648553670000|2022-03-29 11:34:30|1168.4|1168|1168.6|1168|1168.6|1168.2|1168.2|1168|194
1648553680000|2022-03-29 11:34:40|1168.4||1168.4||1168.6||1168.2||0
1648553690000|2022-03-29 11:34:50|1168.6|1168.4|1167.8|1167.4|1168.6|1168.4|1167.8|1167.2|7544
1648553700000|2022-03-29 11:35:00|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1166.8|3108
1648553710000|2022-03-29 11:35:10|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|0
1648553720000|2022-03-29 11:35:20|1167|1166.6|1167.6|1167|1167.6|1167.2|1167|1166.6|4216
1648553730000|2022-03-29 11:35:30|1167.8|1167.2|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|0
1648553740000|2022-03-29 11:35:40|1168|1167.6|1167.8|1167.4|1168.2|1167.6|1167.8|1167.4|294
1648553760000|2022-03-29 11:36:00|1167.6||1167.8||1167.8||1167.6||470
1648553770000|2022-03-29 11:36:10||1167.6||1167.6||1167.6||1167.6|0
1648553780000|2022-03-29 11:36:20|1167.6|1167.4|1167.4|1167|1167.6|1167.4|1167.2|1167|2561
1648553790000|2022-03-29 11:36:30|1167.2|1166.8|1167.2|1167|1167.4|1167|1167.2|1166.8|0
1648553800000|2022-03-29 11:36:40|1167|1166.8|1166.4|1166|1167|1166.8|1166.4|1166|2861
1648553820000|2022-03-29 11:37:00|1166.2|1165.6|1167|1166.6|1167.6|1167|1165.8|1165.4|8283
1648553830000|2022-03-29 11:37:10|1167.2|1166.8|1166.8|1166.4|1167.4|1167.2|1166.8|1166.4|4835
1648553840000|2022-03-29 11:37:20|1166.6|1166.2|1167.2|1166.6|1167.2|1166.8|1166.2|1165.8|1037
1648553850000|2022-03-29 11:37:30|1167|1166.8|1167.4|1167|1167.4|1167.2|1167|1166.6|1626
1648553860000|2022-03-29 11:37:40|1167.2|1166.8|1167.4|1167|1167.4|1167.2|1167.2|1166.8|5467
1648553870000|2022-03-29 11:37:50|1167.2|1166.8|1167.4|1166.8|1167.4|1167|1167.2|1166.8|0
1648553880000|2022-03-29 11:38:00|1167.6|1167|1167.8|1167.4|1167.8|1167.4|1167.6|1167|368
1648553890000|2022-03-29 11:38:10|1168|1167.6|1168|1167.6|1168.2|1167.8|1167.8|1167.6|1626
1648553900000|2022-03-29 11:38:20|1167.8|1167.4|1168|1167.6|1168.2|1168|1167.6|1167.2|8295
1648553910000|2022-03-29 11:38:30|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|1633
1648553920000|2022-03-29 11:38:40|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|464
1648553930000|2022-03-29 11:38:50|1168.6|1168.2|1168.8|1168.4|1169.2|1168.6|1168.2|1167.6|2608
1648553940000|2022-03-29 11:39:00|1168.6|1168.2|1168.2|1167.8|1168.8|1168.4|1168|1167.6|12139
1648553950000|2022-03-29 11:39:10|1168|1167.6|1168|1167.4|1168.2|1167.6|1167.8|1167.4|2317
1648553960000|2022-03-29 11:39:20|1167.8|1167.2|1168.2|1167.6|1168.2|1167.8|1167.6|1167.2|1709
1648553970000|2022-03-29 11:39:30|1168.4|1167.8|1167.8|1167.6|1168.4|1168|1167.8|1167.4|4088
1648553980000|2022-03-29 11:39:40|1167.6|1167.4|1168|1167.6|1168|1167.6|1167.6|1167.4|3099
1648553990000|2022-03-29 11:39:50|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|0
1648554000000|2022-03-29 11:40:00|1167.8|1167.4|1168|1167.4|1168|1167.6|1167.8|1167.4|0
1648554010000|2022-03-29 11:40:10|1167.8|1167.6|1168|1167.4|1168|1167.6|1167.8|1167.4|0
1648554020000|2022-03-29 11:40:20|1167.8|1167.2|1167|1166.4|1167.8|1167.2|1166.8|1166.2|1132
1648554030000|2022-03-29 11:40:30|1167.2|1166.6|1167.2|1166.8|1167.4|1167|1167.2|1166.6|2730
1648554040000|2022-03-29 11:40:40|1167|1166.6|1167|1166.4|1167|1166.8|1166.6|1166.2|1995
1648554050000|2022-03-29 11:40:50|1167.2|1166.6|1167|1166.8|1167.2|1166.8|1167|1166.6|0
1648554060000|2022-03-29 11:41:00|1167.2|1167|1167.4|1167|1167.4|1167|1167.2|1166.8|99
1648554070000|2022-03-29 11:41:10|1167.6|1166.8|1174.8|1174.4|1175|1174.6|1167.6|1166.8|211701
1648554080000|2022-03-29 11:41:20|1175|1174.6|1180.6|1179.6|1182.4|1181.6|1172.8|1172.6|296448
1648554090000|2022-03-29 11:41:30|1180.4|1179.4|1181|1180|1181|1180|1174.2|1173.6|83710
1648554100000|2022-03-29 11:41:40|1181.2|1180.2|1180.4|1179.6|1181.8|1180.8|1178.4|1177.6|29669
1648554110000|2022-03-29 11:41:50|1180.2|1179.4|1178.2|1177.4|1180.6|1179.8|1177.6|1177.2|13572
1648554120000|2022-03-29 11:42:00|1178.4|1177.6|1179|1178.2|1179.4|1178.8|1177.8|1177.2|17415
1648554130000|2022-03-29 11:42:10|1178.8|1177.8|1179.8|1179.2|1180.8|1180|1178.6|1177.8|17853
1648554140000|2022-03-29 11:42:20|1179.6|1179|1178.4|1177.8|1180|1179.2|1178.4|1177.6|501
1648554150000|2022-03-29 11:42:30|1178.2|1177.6|1175.2|1174.6|1178.2|1177.6|1175|1174.2|18320
1648554160000|2022-03-29 11:42:40|1175.4|1174.8|1177|1176.2|1177|1176.2|1175.4|1174.8|3472
1648554170000|2022-03-29 11:42:50|1176.8|1176.4|1176.2|1175.4|1177|1176.6|1176.2|1175.4|2232
1648554180000|2022-03-29 11:43:00|1176|1175.6|1175|1174.4|1176.4|1175.6|1175|1174.4|5984
1648554190000|2022-03-29 11:43:10|1174.8|1174.2|1173.8|1173|1175|1174.2|1173.8|1173|3229
1648554200000|2022-03-29 11:43:20|1174|1173.2|1175.8|1175|1176|1175.2|1174|1173.2|3368
1648554210000|2022-03-29 11:43:30|1175.6|1175.2|1176|1175.2|1176.4|1175.8|1175.4|1175.2|5451
1648554220000|2022-03-29 11:43:40|1175.8|1175.4|1175.8|1175.2|1176|1175.4|1175.4|1174.8|7009
1648554230000|2022-03-29 11:43:50|1176|1175.4|1180.4|1179.8|1180.4|1179.8|1176|1175.4|18899
1648554240000|2022-03-29 11:44:00|1180.6|1180|1180.4|1179.8|1181.2|1180.6|1179.4|1178.8|2632
1648554250000|2022-03-29 11:44:10|1180.2|1178.4|1179.4|1178.8|1180.4|1179.6|1179.4|1178.4|10194
1648554260000|2022-03-29 11:44:20|1179.2|1178.4|1178|1177.2|1179.6|1178.8|1178|1177.2|2069
1648554270000|2022-03-29 11:44:30|1178.2|1177.4|1178.6|1178|1178.8|1178|1177.6|1176.8|225
1648554280000|2022-03-29 11:44:40|1178.4||1178.6||1178.6||1178.4||0
1648554290000|2022-03-29 11:44:50|1178.4|1177.6|1177.4|1176.6|1178.6|1177.6|1177|1176.2|2793
1648554300000|2022-03-29 11:45:00|1177.6|1176.8|1179.8|1179|1180.2|1179.4|1177.6|1176.8|4477
1648554310000|2022-03-29 11:45:10|1180|1179.2|1178.6|1178|1180|1179.2|1178.4|1177.6|910
1648554320000|2022-03-29 11:45:20|1178.8|1177.8|1180|1179.4|1180|1179.4|1177.2|1177|7403
1648554330000|2022-03-29 11:45:30|1180.2|1179.6|1179.2|1178.4|1180.4|1180|1178.6|1177.8|3121
1648554340000|2022-03-29 11:45:40|1179.4|1178.6|1181.6|1181|1181.8|1181|1178.8|1178|16260
1648554350000|2022-03-29 11:45:50|1181.4|1180.8|1183|1182.4|1184|1183|1180.8|1180.2|13713
1648554360000|2022-03-29 11:46:00|1182.8|1182.2|1181.4|1180.6|1182.8|1182.2|1180.8|1180.2|4527
1648554370000|2022-03-29 11:46:10|1181.6|1180.8|1181.4|1180.8|1183|1182.2|1180|1179.8|28887
1648554380000|2022-03-29 11:46:20|1181.2|1180.4|1183.6|1183|1184.2|1183.4|1179.2|1178.2|30146
1648554390000|2022-03-29 11:46:30|1183.4|1182.8|1181.8|1181|1183.4|1182.8|1179.8|1179.4|20283
1648554400000|2022-03-29 11:46:40|1181.6|1180.8|1181.6|1180.8|1182.2|1181.4|1181|1180.2|9670
1648554410000|2022-03-29 11:46:50|1181.8|1181|1181.8|1181.4|1182|1181.8|1181.6|1180.8|1000
1648554420000|2022-03-29 11:47:00|1182|1181.6|1182.4|1181.6|1183|1182.4|1180.8|1180|10061
1648554430000|2022-03-29 11:47:10|1182.2|1181.4|1183.8|1183|1183.8|1183.2|1181.8|1181|7020
1648554440000|2022-03-29 11:47:20|1183.6|1182.8|1185.2|1184.6|1186|1185.2|1183.6|1182.8|8718
1648554450000|2022-03-29 11:47:30|1185|1184.4|1184.4|1183.8|1185.4|1184.8|1184.4|1183.8|13734
1648554460000|2022-03-29 11:47:40|1184.6|1184|1184.8|1184|1185.8|1185.2|1184.4|1183.8|13455
1648554470000|2022-03-29 11:47:50|1184.6|1183.8|1185.6|1185|1185.8|1185|1183.8|1183.2|2117
1648554480000|2022-03-29 11:48:00|1185.8|1185.2|1187.4|1186.8|1187.8|1187.2|1185.6|1185.2|9294
1648554490000|2022-03-29 11:48:10|1187.6|1186.6|1187.2|1186.4|1188.6|1188|1187|1186.2|16030
1648554500000|2022-03-29 11:48:20|1187|1186.2|1187.2|1186.6|1188.2|1187.4|1186.4|1185.6|25066
1648554510000|2022-03-29 11:48:30|1186.6|1186.4|1188.4|1188|1188.6|1188|1186.2|1185.8|20447
1648554520000|2022-03-29 11:48:40|1188.6|1187.8|1186.8|1186.2|1189|1188.2|1186|1185.8|8212
1648554530000|2022-03-29 11:48:50|1187|1186.4|1187.2|1186.4|1187.6|1186.8|1186.8|1186|13620
1648554540000|2022-03-29 11:49:00|1187|1186.2|1187.6|1186.8|1188.2|1187.6|1186.8|1186|9368
1648554550000|2022-03-29 11:49:10|1187.8|1187|1187.6|1187|1188.6|1188.2|1186.6|1186|10435
1648554560000|2022-03-29 11:49:20|1187.4|1186.8|1189|1188.4|1189|1188.4|1187.4|1186.6|1794
1648554570000|2022-03-29 11:49:30|1189.2|1188.6|1189.2|1188.6|1189.4|1188.8|1188.8|1188.2|1809
1648554580000|2022-03-29 11:49:40|1189.4|1188.8|1189.4|1188.6|1190.8|1190|1189.2|1188.4|127557
1648554590000|2022-03-29 11:49:50|1189.2|1188.8|1188.6|1188.2|1189.6|1189|1188.4|1187.8|5800
1648554600000|2022-03-29 11:50:00|1188.8|1188|1189|1188.4|1189.4|1189.2|1188.4|1187.6|5817
1648554610000|2022-03-29 11:50:10|1189.2|1188.6|1189.6|1189|1189.6|1189.2|1189.2|1188.4|3546
1648554620000|2022-03-29 11:50:20|1189.4|1188.8|1188|1187.4|1189.4|1188.8|1188|1187.4|1654
1648554630000|2022-03-29 11:50:30|1188.2|1187.6|1189.2|1188.6|1189.2|1188.6|1188|1187.6|7828
1648554640000|2022-03-29 11:50:40|1189.4|1188.8|1189.2|1188.4|1189.6|1189.2|1189.2|1188.4|1475
1648554650000|2022-03-29 11:50:50|1189|1188.6|1190|1189.4|1190.2|1189.4|1189|1188.2|8971
1648554660000|2022-03-29 11:51:00|1189.8|1189.2|1189.8|1189|1190.2|1189.6|1188.8|1188.2|5774
1648554670000|2022-03-29 11:51:10|1189.6|1189.2|1189.2|1188.6|1189.8|1189.2|1189.2|1188.6|3460
1648554680000|2022-03-29 11:51:20|1189.4|1188.8|1189.2|1188.6|1189.6|1188.8|1188.8|1188.2|4470
1648554690000|2022-03-29 11:51:30|1189|1188.4|1190|1189.4|1190.4|1189.8|1188.8|1188|5760
1648554700000|2022-03-29 11:51:40|1190.2|1189.6|1190|1189.4|1190.4|1189.8|1190|1189.4|2138
1648554710000|2022-03-29 11:51:50|1189.8|1189.2|1191|1190.4|1191.2|1190.4|1189.6|1189|3035
1648554720000|2022-03-29 11:52:00|1190.8|1190.2|1191.4|1191|1191.4|1191|1190.4|1189.8|10140
1648554730000|2022-03-29 11:52:10|1191|1190.8|1190.6|1190|1191.6|1191.2|1190.4|1189.8|8626
1648554740000|2022-03-29 11:52:20|1190.4|1189.8|1191|1190.4|1191|1190.4|1189.2|1188.6|17503
1648554750000|2022-03-29 11:52:30|1191.4|1190.6|1192.4|1191.8|1192.4|1191.8|1191|1190.6|12148
1648554760000|2022-03-29 11:52:40|1192.2|1191.6|1192.6|1192.2|1193|1192.2|1191.8|1191.2|3509
1648554770000|2022-03-29 11:52:50|1192.8|1192.4|1194|1193.4|1194.6|1194|1192.8|1192.4|29991
1648554780000|2022-03-29 11:53:00|1194.2|1193.6|1193.8|1193|1194.4|1193.8|1193|1192.4|5707
1648554790000|2022-03-29 11:53:10|1193.6|1193.2|1193.6|1192.8|1194.2|1194|1193.4|1192.4|11821
1648554800000|2022-03-29 11:53:20|1193.4|1193|1194|1193.4|1194.2|1193.6|1193|1192.4|1713
1648554810000|2022-03-29 11:53:30|1193.4|1193.2|1194.4|1193.8|1194.6|1194.4|1193.4|1192.8|14374
1648554820000|2022-03-29 11:53:40|1194.6|1194|1194.6|1193.8|1194.6|1194|1193.8|1193.2|2269
1648554830000|2022-03-29 11:53:50|1194.8|1194.2|1195.2|1194.8|1195.6|1195|1194.8|1194.2|11514
1648554840000|2022-03-29 11:54:00|1195|1194.6|1194|1193.4|1195.4|1195|1194|1193.4|2883
1648554850000|2022-03-29 11:54:10|1193.8|1192.8|1192.6|1192|1193.8|1192.8|1192.2|1191.6|10557
1648554860000|2022-03-29 11:54:20|1192.8|1192.2|1192.8|1192.2|1193.6|1193|1192.2|1191.8|14485
1648554870000|2022-03-29 11:54:30|1192.6|1192|1192.2|1191.6|1192.8|1192.2|1192|1191.4|7933
1648554880000|2022-03-29 11:54:40|1192.4|1191.8|1193.4|1192.8|1193.6|1193|1191.8|1191.4|6716
1648554890000|2022-03-29 11:54:50|1193.2|1192.6|1193.2|1192.4|1193.4|1192.8|1193|1192.4|6311
1648554900000|2022-03-29 11:55:00|1193|1192.2|1191.8|1191.4|1193|1192.2|1191.4|1191|9719
1648554910000|2022-03-29 11:55:10|1192|1191.6|1191.4|1191|1192|1191.6|1191.2|1191|2634
1648554920000|2022-03-29 11:55:20|1191|1190.8|1191.2|1190.6|1192|1191.6|1190.8|1190.2|11985
1648554930000|2022-03-29 11:55:30|1191.4|1190.8|1191|1190.4|1191.8|1191.2|1190.8|1190.4|9225
1648554940000|2022-03-29 11:55:40|1191.2|1190.2|1191.6|1191.2|1191.8|1191.4|1190.8|1190|11074
1648554950000|2022-03-29 11:55:50|1191.4|1191|1191.6|1191|1191.6|1191.2|1191.4|1190.8|500
1648554960000|2022-03-29 11:56:00|1191.4|1190.8|1192.6|1192|1192.8|1192.2|1191.4|1190.8|1723
1648554970000|2022-03-29 11:56:10|1192.4|1191.8|1192.2|1191.6|1192.6|1192.2|1191.4|1191|14786
1648554980000|2022-03-29 11:56:20|1192|1191.4|1191.6|1190.8|1192.6|1192.4|1191.2|1190.4|21135
1648554990000|2022-03-29 11:56:30|1191.4|1191|1191.2|1190.6|1191.4|1191.2|1190.4|1189.8|7849
1648555000000|2022-03-29 11:56:40|1191.4|1191.2|1191.6|1190.8|1192.2|1191.8|1191.4|1190.6|39987
1648555010000|2022-03-29 11:56:50|1191.4|1190.6|1190|1189.8|1191.4|1190.8|1189.4|1189.2|6599
1648555020000|2022-03-29 11:57:00|1189.8|1189.6|1189.6|1189.2|1190.6|1190.2|1188.4|1188.2|28976
1648555030000|2022-03-29 11:57:10|1189.4|1188.8|1189.6|1189|1190|1189.2|1189|1188.8|7608
1648555040000|2022-03-29 11:57:20|1189.8|1189.2|1189.2|1188.6|1190.6|1190|1189.2|1188.6|11776
1648555050000|2022-03-29 11:57:30|1189|1188.4|1189|1188.6|1189.2|1188.8|1188.8|1188.2|7527
1648555060000|2022-03-29 11:57:40|1189.2|1188.4|1189.6|1189.2|1189.6|1189.2|1189.2|1188.4|1268
1648555070000|2022-03-29 11:57:50|1189.4|1189|1187.8|1187.4|1189.4|1189|1187.8|1187.2|2509
1648555080000|2022-03-29 11:58:00|1188|1187.6|1188.8|1188.4|1188.8|1188.4|1188|1187.6|2300
1648555090000|2022-03-29 11:58:10|1188.6|1188.2|1188.8|1188.4|1189|1188.6|1188.4|1188|2889
1648555100000|2022-03-29 11:58:20|1189|1188.6|1189|1188.6|1189.4|1189|1189|1188.4|7175
1648555110000|2022-03-29 11:58:30|1188.8|1188.4|1189.6|1189.2|1189.6|1189.2|1188.6|1188.2|1119
1648555120000|2022-03-29 11:58:40|1189.2|1189|1189.8|1189.2|1190|1189.6|1189.2|1188.8|19683
1648555130000|2022-03-29 11:58:50|1189.6|1189|1190|1189.6|1190|1189.6|1189.6|1189|358
1648555140000|2022-03-29 11:59:00|1189.8|1189.4|1190|1189.6|1190|1189.8|1189.8|1189|18223
1648555150000|2022-03-29 11:59:10|1189.8|1189.4|1190|1189.4|1190|1189.8|1189.6|1189|7447
1648555160000|2022-03-29 11:59:20|1190.2|1189.6|1191.2|1190.6|1191.4|1191|1190|1189.4|14074
1648555170000|2022-03-29 11:59:30|1191.4|1190.8|1191.8|1191.4|1192|1191.4|1191.4|1190.8|1747
1648555180000|2022-03-29 11:59:40|1191.6|1191.2|1191.4|1190.8|1191.6|1191.2|1191.4|1190.8|1257
1648555190000|2022-03-29 11:59:50|1191.2|1191|1191.4|1190.8|1191.6|1191.4|1189.6|1189.4|17924
1648555200000|2022-03-29 12:00:00|1191.2|1190.6|1190.8|1190.2|1191.2|1191|1190.6|1190|9723
1648555210000|2022-03-29 12:00:10|1191|1190.4|1191.8|1191.4|1191.8|1191.4|1191|1190.4|1724
1648555220000|2022-03-29 12:00:20|1192|1191.2|1191.8|1191.2|1192|1191.4|1191.2|1191|1876
1648555230000|2022-03-29 12:00:30|1191.6|1191.4|1191|1190.4|1191.6|1191.4|1191|1190.4|1773
1648555240000|2022-03-29 12:00:40|1190.8|1190.6|1192.2|1191.6|1192.4|1191.8|1190.8|1190.6|15195
1648555250000|2022-03-29 12:00:50|1192.4|1191.8|1193.4|1193|1193.4|1193|1192.2|1191.6|3795
1648555260000|2022-03-29 12:01:00|1193.6|1192.8|1193.8|1193.2|1194|1193.6|1193|1192.6|5740
1648555270000|2022-03-29 12:01:10|1193.6|1192.8|1193|1192.6|1193.8|1192.8|1193|1192.4|1935
1648555280000|2022-03-29 12:01:20|1192.8|1192.4|1192.2|1191.6|1193|1192.6|1192.2|1191.6|1255
1648555290000|2022-03-29 12:01:30|1192.4|1191.8|1194|1193.4|1194|1193.4|1192.4|1191.8|3851
1648555300000|2022-03-29 12:01:40|1194.2|1193.6|1194.8|1194.2|1195.4|1194.8|1194.2|1193.6|21013
1648555310000|2022-03-29 12:01:50|1195|1194.4|1195|1194.4|1195|1194.4|1194.2|1194|6903
1648555320000|2022-03-29 12:02:00|1194.8|1194.2|1195|1194.4|1195.6|1195|1194.8|1194.2|4208
1648555330000|2022-03-29 12:02:10|1195.2|1194.6|1195.2|1194.8|1195.4|1195|1195|1194.6|2019
1648555340000|2022-03-29 12:02:20|1195|1194.6|1195.2|1194.6|1195.4|1194.8|1194.8|1194.6|5500
1648555350000|2022-03-29 12:02:30|1194.8|1194.4|1195.2|1194.6|1195.6|1195|1194.8|1194.2|9247
1648555360000|2022-03-29 12:02:40|1195|1194.4|1195.4|1194.8|1195.4|1194.8|1194.8|1194.4|502
1648555370000|2022-03-29 12:02:50|1195.2|1194.6|1195.8|1195.4|1195.8|1195.4|1195|1194.6|12812
1648555380000|2022-03-29 12:03:00|1196|1195.6|1195.8|1195.4|1196.6|1196|1195.8|1195.4|5960
1648555390000|2022-03-29 12:03:10|1196|1195.6|1196.2|1195.8|1196.6|1196|1196|1195.6|1191
1648555400000|2022-03-29 12:03:20|1196|1195.6|1195.8|1195.2|1196.4|1195.8|1195.2|1195|10356
1648555410000|2022-03-29 12:03:30|1195.6|1195.4|1195.4|1194.8|1196|1195.4|1195|1194.4|1250
1648555420000|2022-03-29 12:03:40|1195.2|1194.2|1195.6|1195.2|1195.8|1195.2|1194.6|1194.2|14134
1648555430000|2022-03-29 12:03:50|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.2|1195|2559
1648555440000|2022-03-29 12:04:00|1195.8|1195.4|1195.6|1195|1196.6|1196.4|1195.2|1195|19806
1648555450000|2022-03-29 12:04:10|1195.8|1195.2|1196.2|1195.6|1196.2|1195.6|1195.8|1195.2|1446
1648555460000|2022-03-29 12:04:20|1196|1195.4|1195.4|1195|1196|1195.4|1194.8|1194.4|6868
1648555470000|2022-03-29 12:04:30|1195.2|1194.8|1195.2|1194.6|1195.4|1195|1194.6|1194.4|7749
1648555480000|2022-03-29 12:04:40|1195||1195||1195.2||1195||0
1648555490000|2022-03-29 12:04:50|1194.8|1194.4|1194|1193.6|1194.8|1194.4|1194|1193.6|4178
1648555500000|2022-03-29 12:05:00|1193.8|1193.4|1194.2|1193.6|1194.4|1193.8|1193.8|1193.2|6574
1648555510000|2022-03-29 12:05:10|1194|1193.4|1193.8|1193.2|1194|1193.6|1193.6|1193.2|0
1648555520000|2022-03-29 12:05:20|1194|1193.4|1193.4|1193|1194|1193.6|1193.2|1192.8|1270
1648555530000|2022-03-29 12:05:30|1193.6|1193.2|1194.8|1194.4|1195|1194.4|1193.6|1193|3597
1648555540000|2022-03-29 12:05:40|1195||1194.8||1195||1194.8||0
1648555550000|2022-03-29 12:05:50|1194.6|1194.2|1194.8|1194.2|1194.8|1194.4|1194|1193.8|13777
1648555560000|2022-03-29 12:06:00|1195|1194.4|1195|1194.6|1195.2|1194.6|1194.8|1194.2|0
1648555570000|2022-03-29 12:06:10|1195.2|1194.8|1195.4|1194.8|1195.6|1195|1195|1194.6|3286
1648555580000|2022-03-29 12:06:20|1195.6|1195|1196.6|1196|1196.6|1196|1195.6|1195|37560
1648555590000|2022-03-29 12:06:30|1196.8|1196.2|1197|1196.6|1197|1196.6|1196.8|1196.2|6118
1648555600000|2022-03-29 12:06:40|1197.2|1196.8|1197.4|1196.8|1197.8|1197.2|1197.2|1196.8|12179
1648555610000|2022-03-29 12:06:50|1197.2|1196.6|1197.4|1196.8|1197.4|1196.8|1196.8|1196.4|2802
1648555620000|2022-03-29 12:07:00|1197.2||1197.2||1197.2||1197.2||0
1648555630000|2022-03-29 12:07:10|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.2|1196.8|1913
1648555640000|2022-03-29 12:07:20|1197.4|1197|1197.4|1196.8|1197.6|1197.2|1197.2|1196.8|3719
1648555650000|2022-03-29 12:07:30|1197.2|1196.4|1196.4|1196|1197.4|1196.4|1195.8|1195.4|13471
1648555660000|2022-03-29 12:07:40|1196.2|1195.8|1196.2|1195.6|1196.2|1195.8|1196|1195.4|1000
1648555670000|2022-03-29 12:07:50|1196|1195.8|1196.6|1196.2|1196.6|1196.2|1196|1195.6|2008
1648555680000|2022-03-29 12:08:00|1196.8|1196.4|1196.8|1196.4|1197.2|1196.8|1196.6|1196|5923
1648555690000|2022-03-29 12:08:10|1197|1196.2|1196.4|1195.6|1197|1196.4|1196.2|1195.6|0
1648555700000|2022-03-29 12:08:20|1196.2|1195.4|1196|1195.4|1196.2|1195.6|1195.6|1195.2|0
1648555710000|2022-03-29 12:08:30|1195.8|1195.2|1196.2|1195.6|1196.6|1196|1195.6|1195.2|951
1648555720000|2022-03-29 12:08:40|1196.4|1195.8|1196.4|1195.8|1196.4|1196|1196.2|1195.6|0
1648555730000|2022-03-29 12:08:50|1196.6|1196|1196|1195.6|1196.6|1196|1195.8|1195.6|9339
1648555740000|2022-03-29 12:09:00|1195.8|1195.4|1195.2|1194.6|1195.8|1195.4|1194.2|1193.6|14334
1648555750000|2022-03-29 12:09:10|1195|1194.8|1195|1194.6|1195.2|1194.8|1195|1194.6|0
1648555760000|2022-03-29 12:09:20|1194.8|1194.4|1194.8|1194.4|1195|1194.4|1194.4|1194|1183
1648555770000|2022-03-29 12:09:30|1194.6|1194.2|1195|1194.6|1195.2|1194.6|1194.4|1193.8|2755
1648555780000|2022-03-29 12:09:40|1195.2|1194.8|1195.8|1195.4|1196.4|1196|1195|1194.4|18367
1648555790000|2022-03-29 12:09:50|1196|1195.6|1196.4|1195.8|1196.4|1195.8|1196|1195.6|0
1648555800000|2022-03-29 12:10:00|1196.2|1195.6|1196|1195.6|1196.6|1196|1196|1195.6|0
1648555810000|2022-03-29 12:10:10|1196.2|1195.4|1195|1194.6|1196.2|1195.4|1195|1194.4|22549
1648555820000|2022-03-29 12:10:20|1195.2|1194.4|1194.8|1194.2|1195.2|1194.4|1194.4|1194|0
1648555830000|2022-03-29 12:10:30|1195|1194.4|1195.4|1195|1195.4|1195|1195|1194.4|1302
1648555840000|2022-03-29 12:10:40|1195.2|1194.8|1195.4|1195|1195.6|1195|1195.2|1194.6|3545
1648555850000|2022-03-29 12:10:50|1195.6|1195.2|1195.6|1195|1195.8|1195.2|1195.2|1194.8|5247
1648555860000|2022-03-29 12:11:00|1195.4|1195.2|1195.4|1194.8|1196.2|1195.6|1195.2|1194.8|7681
1648555870000|2022-03-29 12:11:10|1195.6|1195|1196.2|1195.6|1196.2|1195.6|1195.6|1195|6270
1648555880000|2022-03-29 12:11:20|1196|1195.4|1195.4|1195|1196|1195.4|1195.4|1195|954
1648555890000|2022-03-29 12:11:30|1195.2|1194.8|1196.2|1195.6|1196.2|1195.6|1195.2|1194.8|58
1648555900000|2022-03-29 12:11:40|1196|1195.4|1196|1195.6|1196.2|1195.6|1195.8|1195.2|0
1648555910000|2022-03-29 12:11:50|1195.8|1195.4|1195.2|1194.8|1195.8|1195.4|1195.2|1194.8|1899
1648555930000|2022-03-29 12:12:10|1195|1194.6|1194.4|1194|1195.4|1194.8|1194.4|1194|7072
1648555940000|2022-03-29 12:12:20|1194.2|1193.8|1194.4|1193.8|1194.4|1194|1194|1193.6|500
1648555950000|2022-03-29 12:12:30|1194.2|1193.6|1194.2|1193.6|1194.4|1194|1193.8|1193.6|4543
1648555960000|2022-03-29 12:12:40|1194|1193.8|1194.2|1193.6|1194.2|1193.8|1194|1193.6|0
1648555970000|2022-03-29 12:12:50|1194|1193.4|1193|1192.4|1194|1193.4|1193|1192.4|2397
1648555980000|2022-03-29 12:13:00|1193.2|1192.6|1192.4|1192|1193.2|1192.6|1191.8|1191.4|14315
1648555990000|2022-03-29 12:13:10|1192.6|1191.8|1191.8|1191.2|1192.8|1191.8|1191.6|1191|501
1648556000000|2022-03-29 12:13:20|1192|1191.4|1192.6|1192|1192.6|1192|1192|1191.4|5865
1648556010000|2022-03-29 12:13:30|1192.8|1192.2|1193|1192.6|1193.8|1193|1192.8|1192|30370
1648556020000|2022-03-29 12:13:40|1193.2|1192.8|1193.2|1192.8|1193.2|1193|1193|1192.8|2166
1648556030000|2022-03-29 12:13:50|1193.4|1193|1192.8|1192.2|1193.4|1193|1192.4|1192.2|1165
1648556040000|2022-03-29 12:14:00|1193|1192.4|1193.4|1192.8|1193.6|1193.2|1192.8|1192.4|18721
1648556050000|2022-03-29 12:14:10|1193.6|1193|1192.8|1192.4|1193.8|1193.2|1192.8|1192.4|596
1648556060000|2022-03-29 12:14:20|1192.6|1192|1192.6|1192.2|1192.8|1192.2|1192|1191.8|520
1648556070000|2022-03-29 12:14:30|1192.4|1192|1192.8|1192.2|1193|1192.6|1192.4|1192|437
1648556080000|2022-03-29 12:14:40|1192.6|1192|1192.4|1192|1192.8|1192.2|1192.4|1192|0
1648556090000|2022-03-29 12:14:50|1192.6|1191.8|1192.8|1192.2|1192.8|1192.2|1192.6|1191.8|236
1648556100000|2022-03-29 12:15:00|1193|1192.4|1193.2|1192.4|1193.4|1192.8|1192.8|1192.4|2751
1648556110000|2022-03-29 12:15:10|1193|1192.6|1192.4|1191.8|1193.2|1192.8|1192.4|1191.8|420
1648556120000|2022-03-29 12:15:20|1192.2|1191.6|1192|1191.6|1192.4|1191.8|1192|1191.4|0
1648556130000|2022-03-29 12:15:30|1191.8|1191.4|1191.6|1191|1192|1191.6|1191.4|1191|1850
1648556140000|2022-03-29 12:15:40|1191.8|1191.2|1191.6|1191.2|1191.8|1191.2|1191.6|1191.2|0
1648556150000|2022-03-29 12:15:50|1191.8|1191|1191.2|1190.8|1191.8|1191.4|1191.2|1190.6|0
1648556160000|2022-03-29 12:16:00|1191.4|1191|1191.4|1190.8|1191.6|1191.2|1191|1190.8|1340
1648556170000|2022-03-29 12:16:10|1191.2|1191|1191.8|1191.2|1191.8|1191.2|1191|1190.6|19998
1648556180000|2022-03-29 12:16:20|1192|1191.4|1192.2|1191.6|1192.6|1192|1191.8|1191.2|23095
1648556190000|2022-03-29 12:16:30|1192.4|1191.8|1192.4|1191.8|1192.4|1192|1192.2|1191.6|0
1648556200000|2022-03-29 12:16:40|1192.2|1192|1192.4|1192|1192.8|1192.4|1191.8|1191.4|10209
1648556210000|2022-03-29 12:16:50|1192.2|1191.8|1192.6|1192|1192.6|1192|1192.2|1191.6|518
1648556220000|2022-03-29 12:17:00|1192.4|1191.6|1192|1191.6|1192.6|1192|1192|1191.4|4117
1648556230000|2022-03-29 12:17:10|1192.2|1191.8|1192.6|1191.8|1192.6|1192|1192.2|1191.8|0
1648556240000|2022-03-29 12:17:20|1192.2|1191.6|1192.8|1192.2|1192.8|1192.2|1192|1191.6|10758
1648556250000|2022-03-29 12:17:30|1193|1192|1193.6|1193|1193.6|1193|1193|1192|2974
1648556260000|2022-03-29 12:17:40|1193.4||1193.6||1193.6||1193.4||0
1648556270000|2022-03-29 12:17:50|1193.8|1193.6|1194|1193.6|1194|1193.6|1193.8|1193.2|1099
1648556280000|2022-03-29 12:18:00|1193.8|1193.4|1193|1192.4|1194.2|1193.6|1192.6|1192.4|2227
1648556290000|2022-03-29 12:18:10|1192.8|1192.2|1193.2|1192.8|1193.2|1192.8|1192.4|1191.8|2016
1648556300000|2022-03-29 12:18:20|1193.4|1193|1193.6|1193|1193.8|1193.2|1193.2|1192.6|355
1648556310000|2022-03-29 12:18:30|1193.8|1193.2|1193.4|1192.8|1194|1193.4|1193|1192.4|359
1648556320000|2022-03-29 12:18:40|1193.2|1192.6|1193.2|1192.6|1193.4|1192.8|1192.6|1192.2|17332
1648556330000|2022-03-29 12:18:50|1193.4|1192.8|1192.6|1192.2|1193.8|1193.6|1192.6|1192|12225
1648556340000|2022-03-29 12:19:00|1192.8|1192.4|1192.8|1192.2|1193|1192.6|1192.6|1192|8514
1648556360000|2022-03-29 12:19:20|1193|1192.4|1193|1192.6|1193.2|1192.6|1192.8|1192.2|711
1648556370000|2022-03-29 12:19:30|1193.2|1192.8|1193.6|1193|1193.6|1193.2|1193|1192.8|2639
1648556380000|2022-03-29 12:19:40|1193.8|1193.2|1194.4|1194|1194.4|1194.2|1193.8|1193.2|38586
1648556390000|2022-03-29 12:19:50|1194.6|1194.2|1194.6|1194|1194.8|1194.4|1194.6|1194|4825
1648556400000|2022-03-29 12:20:00|1194.4|1194.2|1195.6|1195.2|1195.8|1195.4|1194.4|1194.2|201878
1648556410000|2022-03-29 12:20:10|1195.4|1195|1195.2|1194.8|1195.6|1195.2|1195|1194.8|4795
1648556420000|2022-03-29 12:20:20|1195|1194.6|1196|1195.4|1196|1195.4|1195|1194.6|4054
1648556430000|2022-03-29 12:20:30|1195.8|1195.2|1195.4|1195.2|1195.8|1195.2|1195.2|1195|614
1648556440000|2022-03-29 12:20:40|1195.8|1195.4|1195.8|1195.2|1196|1195.4|1195.2|1194.8|16125
1648556450000|2022-03-29 12:20:50|1196|1195.4|1195.8|1195.2|1196.2|1196|1195.6|1195.2|9001
1648556460000|2022-03-29 12:21:00|1196|1195.4|1196|1195.4|1196.6|1196|1196|1195.4|22257
1648556470000|2022-03-29 12:21:10|1195.8|1195.2|1195.6|1195|1195.8|1195.2|1195.6|1195|0
1648556480000|2022-03-29 12:21:20|1195.4|1195.2|1195.6|1195.2|1195.6|1195.2|1195.4|1195|11
1648556490000|2022-03-29 12:21:30|1195.4|1195|1196.2|1195.8|1196.2|1195.8|1195|1194.6|13284
1648556500000|2022-03-29 12:21:40|1196.4|1196|1196|1195.4|1196.4|1196|1195.8|1195.2|4879
1648556510000|2022-03-29 12:21:50|1196.2|1195.6|1196.2|1195.8|1196.2|1195.8|1196.2|1195.4|2064
1648556520000|2022-03-29 12:22:00|1196.4|1196|1196.8|1196.4|1197|1196.4|1196.2|1195.8|2870
1648556530000|2022-03-29 12:22:10|1197|1196.6|1196.8|1196.2|1197.2|1196.6|1196.4|1196|10887
1648556540000|2022-03-29 12:22:20|1196.6|1196.4|1195.4|1194.8|1196.8|1196.4|1195.2|1194.8|24979
1648556550000|2022-03-29 12:22:30|1195.2|1194.6|1195.2|1194.8|1195.4|1195|1194.8|1194.4|5407
1648556560000|2022-03-29 12:22:40|1195.4|1195|1195.6|1195.2|1196|1195.6|1195.2|1194.8|6120
1648556570000|2022-03-29 12:22:50|1195.8|1195.4|1195.8|1195.2|1196|1195.6|1195.4|1195.2|4857
1648556580000|2022-03-29 12:23:00|1195.6|1195.4|1196|1195.4|1196|1195.6|1195.6|1195|933
1648556590000|2022-03-29 12:23:10|1195.8|1195.2|1196|1195.6|1196|1195.6|1195.6|1195.2|5848
1648556600000|2022-03-29 12:23:20|1196.2|1195.8|1195.8|1195.2|1196.4|1196|1195.4|1195|13001
1648556610000|2022-03-29 12:23:30|1196|1195.4|1196|1195.4|1196|1195.6|1196|1195.4|657
1648556620000|2022-03-29 12:23:40|1196.2|1195.6|1195.2|1194.8|1196.2|1195.6|1195.2|1194.8|3602
1648556630000|2022-03-29 12:23:50|1195|1194.6|1195.2|1194.8|1195.6|1195|1194.8|1194.6|2486
1648556640000|2022-03-29 12:24:00|1195.4|1195|1196.2|1195.6|1196.4|1195.8|1195.4|1194.8|5588
1648556650000|2022-03-29 12:24:10|1196|1195.4|1196.2|1195.8|1196.2|1196|1195.8|1195.4|25739
1648556660000|2022-03-29 12:24:20|1196.4|1196|1195.8|1195.4|1196.6|1196|1195.8|1195.2|2919
1648556670000|2022-03-29 12:24:30|1195.6|1195.2|1196|1195.4|1196|1195.6|1195.2|1194.8|10746
1648556680000|2022-03-29 12:24:40|1196.2|1195.6|1196.4|1195.8|1196.4|1196|1195.8|1195.4|2681
1648556690000|2022-03-29 12:24:50|1196.6|1196|1196.6|1196|1196.8|1196.2|1196.4|1195.8|3625
1648556700000|2022-03-29 12:25:00|1196.4|1195.8|1197|1196.6|1197|1196.8|1196.4|1195.8|3413
1648556710000|2022-03-29 12:25:10|1196.8|1196.8|1198|1197.6|1198|1197.6|1196.8|1196.4|47213
1648556720000|2022-03-29 12:25:20|1198.2|1197.8|1199.2|1198.6|1199.4|1199|1198.2|1197.6|38576
1648556730000|2022-03-29 12:25:30|1199.4|1198.8|1199.2|1198.8|1199.4|1199|1198.8|1198.4|15912
1648556740000|2022-03-29 12:25:40|1199.4|1199|1199.4|1199|1199.6|1199.2|1199.2|1198.8|4644
1648556750000|2022-03-29 12:25:50|1199.6|1199.2|1199.6|1199.2|1199.6|1199.2|1199.4|1199.2|0
1648556760000|2022-03-29 12:26:00|1199.8|1199.4|1199.4|1198.8|1199.8|1199.4|1199.2|1198.6|9176
1648556770000|2022-03-29 12:26:10|1199.2|1198.6|1199.6|1199|1199.6|1199.2|1199|1198.6|5135
1648556780000|2022-03-29 12:26:20|1199.4|1198.8|1199.2|1198.6|1199.4|1199|1198.8|1198.2|6259
1648556790000|2022-03-29 12:26:30|1199|1198.8|1198.8|1198.2|1199.2|1198.8|1198.6|1198|1316
1648556800000|2022-03-29 12:26:40|1199|1198.4|1199.4|1199|1199.6|1199|1198.8|1198.4|6529
1648556810000|2022-03-29 12:26:50|1199.2|1198.8|1199.6|1199|1199.6|1199.2|1199|1198.6|2346
1648556820000|2022-03-29 12:27:00|1199.8|1199.2|1199.6|1199.2|1199.8|1199.4|1199.4|1199|2458
1648556830000|2022-03-29 12:27:10|1199.4|1199|1199.6|1199.2|1199.6|1199.2|1199.2|1198.8|1795
1648556840000|2022-03-29 12:27:20|1199.8|1199.4|1199.8|1199.2|1199.8|1199.4|1199.8|1199.2|1346
1648556850000|2022-03-29 12:27:30|1200|1199.4|1200.8|1200.6|1201.8|1201.2|1200|1199.4|112194
1648556860000|2022-03-29 12:27:40|1200.6|1200.4|1199.6|1199|1200.8|1200.4|1199|1198.8|5464
1648556870000|2022-03-29 12:27:50|1199.4|1199.2|1199.4|1198.8|1199.6|1199.2|1199|1198.8|6915
1648556880000|2022-03-29 12:28:00|1199.2|1198.6|1199.2|1198.8|1199.4|1198.8|1199|1198.4|7719
1648556890000|2022-03-29 12:28:10||1198.6||1198.6||1198.6||1198.6|0
1648556900000|2022-03-29 12:28:20|1199|1198.4|1199.4|1199|1199.6|1199.2|1198.6|1198.2|7291
1648556910000|2022-03-29 12:28:30|1199.6|1199.2|1200|1199.8|1200|1199.8|1199.6|1199|1491
1648556920000|2022-03-29 12:28:40|1200.2|1199.6|1200.8|1200.6|1200.8|1200.6|1200.2|1199.6|7370
1648556930000|2022-03-29 12:28:50|1201|1200.4|1200.8|1200.2|1201.2|1200.6|1200|1199.8|32001
1648556940000|2022-03-29 12:29:00|1201|1200.4|1201.4|1201|1201.6|1201.4|1200.2|1200|32469
1648556950000|2022-03-29 12:29:10|1201.6|1200.8|1201.8|1201.4|1202.2|1202|1201.6|1200.8|15052
1648556960000|2022-03-29 12:29:20|1202|1201.2|1202|1201.4|1202|1201.6|1201.4|1201|5851
1648556970000|2022-03-29 12:29:30||1201.6||1201.6||1201.6||1201.4|0
1648556980000|2022-03-29 12:29:40|1202.2|1201.8|1202.6|1202.2|1203|1202.4|1202.2|1201.8|1943
1648556990000|2022-03-29 12:29:50|1202.8|1202.4|1203.6|1203|1203.6|1203.2|1202.6|1202.2|8422
1648557000000|2022-03-29 12:30:00|1203.4|1202.8|1203|1202.4|1203.6|1203.2|1202.6|1202.2|14753
1648557010000|2022-03-29 12:30:10|1203.2|1203|1203.2|1202.6|1203.4|1203|1203|1202.4|6452
1648557020000|2022-03-29 12:30:20|1203.4|1203|1202.4|1202|1203.4|1203|1202.2|1201.8|9532
1648557030000|2022-03-29 12:30:30|1202.6|1202.2|1203.4|1202.8|1203.4|1203|1202.4|1202|1560
1648557040000|2022-03-29 12:30:40|1203.6|1203.2|1203.8|1203.2|1204|1203.6|1203|1202.6|12129
1648557050000|2022-03-29 12:30:50|1204|1203.4|1204.8|1204.4|1204.8|1204.6|1203.8|1203.4|25111
1648557060000|2022-03-29 12:31:00|1205|1204.2|1205|1204.4|1205.6|1205|1204.6|1204.2|24402
1648557070000|2022-03-29 12:31:10|1205.2|1204.6|1205.2|1204.8|1205.4|1205|1204.6|1204.2|27667
1648557080000|2022-03-29 12:31:20|1205.4|1205|1206|1205.6|1206|1205.6|1205.2|1205|7251
1648557090000|2022-03-29 12:31:30|1205.8|1205.4|1205.8|1205.4|1205.8|1205.6|1205.6|1205.2|2751
1648557100000|2022-03-29 12:31:40|1206|1205.6|1204.4|1204|1206.2|1205.8|1204|1203.4|7327
1648557110000|2022-03-29 12:31:50|1204|1203.8|1205.6|1205.2|1205.8|1205.4|1204|1203.8|13463
1648557120000|2022-03-29 12:32:00|1205.4|1205.4|1204.2|1203.8|1205.4|1205.4|1204.2|1203.8|374
1648557130000|2022-03-29 12:32:10|1204.4|1204|1204.6|1204.2|1204.6|1204.4|1204|1203.6|1553
1648557140000|2022-03-29 12:32:20|1204.8|1204.4|1205|1204.6|1205.4|1204.8|1204.8|1204.4|16518
1648557150000|2022-03-29 12:32:30|1204.8|1204.8|1204.8|1204.6|1205|1204.8|1204.8|1204.4|4920
1648557160000|2022-03-29 12:32:40|1204.6|1204.4|1204.8|1204.4|1205.4|1204.8|1204.4|1204|17655
1648557170000|2022-03-29 12:32:50|1205|1204.6|1205.2|1204.8|1205.4|1204.8|1204.8|1204.6|2862
1648557180000|2022-03-29 12:33:00||1205||1204.8||1205||1204.8|0
1648557190000|2022-03-29 12:33:10|1205.4|1205|1206|1205.6|1206.2|1205.8|1205.4|1205|5200
1648557200000|2022-03-29 12:33:20|1205.8|1205.4|1205.6|1205.2|1206|1205.6|1205.4|1204.8|5374
1648557210000|2022-03-29 12:33:30|1205.8|1205.4|1205.8|1205.4|1206|1205.6|1205.6|1205.2|503
1648557220000|2022-03-29 12:33:40|1205.6|1205.2|1204|1203.6|1205.6|1205.2|1203.8|1203.4|13986
1648557230000|2022-03-29 12:33:50|1204.2|1203.4|1204|1203.6|1204.4|1204|1204|1203.4|3859
1648557240000|2022-03-29 12:34:00|1203.8|1203.8|1204.4|1203.8|1204.4|1204|1202.6|1202.4|26705
1648557250000|2022-03-29 12:34:10|1204.8|1204|1205.2|1204.8|1205.6|1205|1204|1203.8|11684
1648557260000|2022-03-29 12:34:20|1205.4|1205.2|1205.6|1205.2|1205.8|1205.6|1205.4|1205|7428
1648557270000|2022-03-29 12:34:30|1205.8|1205.4|1205.6|1205.2|1205.8|1205.4|1205.4|1205.2|202
1648557280000|2022-03-29 12:34:40|1205.8|1205.4|1205.2|1204.8|1205.8|1205.4|1205.2|1204.8|4564
1648557290000|2022-03-29 12:34:50|1205.4|1205|1204.8|1204.4|1205.6|1205.2|1204.8|1204.2|1435
1648557300000|2022-03-29 12:35:00|1205|1204.6|1204.4|1203.8|1205.4|1204.8|1204.2|1203.8|6689
1648557310000|2022-03-29 12:35:10|1204.2|1203.6|1204.2|1203.8|1204.2|1203.8|1203.8|1203.4|1900
1648557320000|2022-03-29 12:35:20|1204|1203.6|1203.2|1202.8|1204.2|1203.6|1203|1202.6|4399
1648557330000|2022-03-29 12:35:30|1203.4|1202.6|1202.8|1202.4|1203.4|1203|1202.6|1202.2|2121
1648557340000|2022-03-29 12:35:40|1203|1202.6|1203.8|1203.2|1203.8|1203.6|1203|1202.6|3550
1648557350000|2022-03-29 12:35:50|1204|1203.4|1202.8|1202.2|1204.2|1203.6|1202.6|1202.2|28242
1648557360000|2022-03-29 12:36:00|1202.6|1202|1203.4|1203|1203.4|1203|1202.2|1201.6|4794
1648557370000|2022-03-29 12:36:10|1203.6|1203.2|1203.8|1203.2|1204.4|1204|1203.6|1203.2|1618
1648557380000|2022-03-29 12:36:20|1204|1203.4|1203.8|1203.2|1204.2|1203.8|1203.8|1203.2|400
1648557390000|2022-03-29 12:36:30|1203.6|1203|1203.8|1203.2|1203.8|1203.2|1203.2|1202.8|16
1648557400000|2022-03-29 12:36:40|1204|1203.4|1203.8|1203.2|1204|1203.6|1203.6|1203.2|0
1648557410000|2022-03-29 12:36:50|1203.6|1203.4|1203.6|1203|1204.2|1204|1203|1202.8|18369
1648557420000|2022-03-29 12:37:00|1203.2|1203.2|1203.4|1202.8|1204|1203.4|1203|1202.8|10172
1648557430000|2022-03-29 12:37:10|1203|1203|1203.2|1202.8|1203.4|1203|1203|1202.8|774
1648557440000|2022-03-29 12:37:20|1203.4|1203|1203.2|1202.8|1204|1203.8|1203.2|1202.6|10596
1648557450000|2022-03-29 12:37:30|1203|1202.6|1202|1201.6|1203|1202.6|1202|1201.6|13089
1648557460000|2022-03-29 12:37:40|1201.8|1201.4|1201.8|1201.2|1202|1201.6|1201|1200.6|2344
1648557470000|2022-03-29 12:37:50|1201.6|1201.4|1201.2|1200.6|1202|1201.4|1201|1200.4|3673
1648557480000|2022-03-29 12:38:00|1201.4|1200.8|1202|1201.6|1202|1201.6|1201.4|1200.8|3071
1648557490000|2022-03-29 12:38:10|1202.2|1201.4|1202.6|1202.4|1203|1202.6|1202.2|1201.4|10924
1648557500000|2022-03-29 12:38:20|1202.8|1202.2|1204|1203.8|1204|1203.8|1202.8|1202.2|2736
1648557510000|2022-03-29 12:38:30|1203.8|1203.6|1203.8|1203.4|1204|1203.6|1203.6|1203.2|3147
1648557520000|2022-03-29 12:38:40|1203.4|1203.2|1203.4|1203|1204|1203.6|1203.4|1202.8|2860
1648557530000|2022-03-29 12:38:50|1203.6||1203.4||1203.6||1203.4||0
1648557540000|2022-03-29 12:39:00|1203.2|1202.8|1203.4|1202.8|1203.6|1203.2|1203|1202.4|4979
1648557550000|2022-03-29 12:39:10|1203.2|1202.6|1204|1203.4|1204|1203.4|1203|1202.6|8803
1648557560000|2022-03-29 12:39:20|1204.2|1203.6|1204.2|1203.6|1204.6|1204|1204|1203.6|2163
1648557570000|2022-03-29 12:39:30|1204|1203.8|1204.8|1204.2|1204.8|1204.2|1204|1203.6|1337
1648557580000|2022-03-29 12:39:40|1205|1204.4|1205|1204.6|1205|1204.6|1204.6|1204.2|4778
1648557590000|2022-03-29 12:39:50|1204.8|1204.8|1205.2|1204.6|1205.4|1205.2|1204.4|1204|33684
1648557600000|2022-03-29 12:40:00|1205.4|1205|1206.2|1205.8|1206.2|1205.8|1205.4|1205|2720
1648557610000|2022-03-29 12:40:10|1206|1205.6|1206|1205.8|1206.4|1206|1205.8|1205.6|6650
1648557620000|2022-03-29 12:40:20|1206.2|1205.6|1208.4|1208|1208.4|1208.2|1206|1205.6|81807
1648557630000|2022-03-29 12:40:30|1208.6|1208.2|1207.4|1207|1209.6|1209|1207.4|1206.8|19167
1648557640000|2022-03-29 12:40:40|1207|1206.8|1205.8|1205.2|1207|1206.8|1205.2|1205|14988
1648557650000|2022-03-29 12:40:50|1205.6|1205|1206.2|1205.8|1206.2|1205.8|1204.8|1204.4|38769
1648557660000|2022-03-29 12:41:00|1206.4|1206|1207.2|1206.6|1207.2|1206.6|1204.8|1204.6|36514
1648557670000|2022-03-29 12:41:10|1207|1206.4|1208|1207.4|1208.4|1207.8|1206.8|1206.4|89402
1648557680000|2022-03-29 12:41:20|1207.8|1207.2|1206|1205.4|1207.8|1207.2|1205.8|1205.2|3605
1648557690000|2022-03-29 12:41:30|1205.8|1205.2|1205.8|1205.2|1205.8|1205.2|1204.8|1204.2|4023
1648557700000|2022-03-29 12:41:40|1205.6|1205.4|1205.2|1204.4|1205.6|1205.4|1204.8|1204.4|1820
1648557710000|2022-03-29 12:41:50|1205|1204.6|1205.2|1204.4|1205.6|1205.2|1204.8|1204.2|14034
1648557720000|2022-03-29 12:42:00|1204.8|1204.6|1205|1204.6|1205.2|1205|1204.6|1204.4|2756
1648557730000|2022-03-29 12:42:10|1204.8|1204.4|1204.8|1204.2|1205|1204.6|1204.4|1204|3892
1648557740000|2022-03-29 12:42:20|1205|1204.4|1205|1204.4|1205|1204.6|1205|1204.4|1220
1648557750000|2022-03-29 12:42:30|1204.4|1204.2|1203.8|1203|1204.8|1204.4|1203.8|1203|3469
1648557760000|2022-03-29 12:42:40|1203.6|1202.8|1204.2|1203.6|1204.2|1203.8|1203|1202.6|1495
1648557770000|2022-03-29 12:42:50|1204|1203.8|1204.2|1203.8|1204.2|1203.8|1204|1203.6|0
1648557780000|2022-03-29 12:43:00|1204.4|1204|1204.8|1204.4|1205|1204.4|1204.2|1204|4671
1648557790000|2022-03-29 12:43:10|1205|1205|1205.8|1205.2|1206|1205.6|1204.8|1205|30113
1648557800000|2022-03-29 12:43:20|1205.6|1205|1205.8|1205.2|1205.8|1205.2|1205.2|1205|1597
1648557810000|2022-03-29 12:43:30|1206|1205.4|1205.8|1205.2|1206|1205.6|1205|1204.4|11850
1648557820000|2022-03-29 12:43:40|1205.6|1205|1206|1205.6|1206|1205.8|1205.6|1205|562
1648557830000|2022-03-29 12:43:50|1206.2|1205.8|1206.4|1205.8|1206.6|1206.4|1205.6|1205.2|5094
1648557840000|2022-03-29 12:44:00|1206.6|1206|1206.6|1206.2|1206.6|1206.2|1206.4|1206|0
1648557850000|2022-03-29 12:44:10|1207|1206.4|1207.2|1206.6|1207.4|1206.8|1206.8|1206.4|3005
1648557860000|2022-03-29 12:44:20||1206.8||1206.8||1206.8||1206.8|0
1648557870000|2022-03-29 12:44:30|1207|1206.6|1207.2|1206.8|1207.2|1206.8|1206.4|1206|3718
1648557880000|2022-03-29 12:44:40|1207.4|1206.6|1207.6|1206.8|1207.6|1207|1207.4|1206.6|1513
1648557890000|2022-03-29 12:44:50|1207.4|1207.2|1208.8|1208|1209.4|1209.2|1207.2|1206.8|14420
1648557900000|2022-03-29 12:45:00|1209|1208.2|1209.2|1208.6|1210|1209.8|1208|1207.8|45266
1648557910000|2022-03-29 12:45:10|1209.4|1208.8|1209|1208.4|1209.4|1209|1208.8|1208.2|4113
1648557920000|2022-03-29 12:45:20|1209.2|1208.6|1209.4|1208.8|1209.4|1209|1208.8|1208.2|9521
1648557930000|2022-03-29 12:45:30|1209.2|1209|1209.6|1208.8|1209.8|1209.2|1209|1208.6|10970
1648557940000|2022-03-29 12:45:40|1209.8|1209.2|1208.2|1207.6|1209.8|1209.2|1208|1207.4|6656
1648557950000|2022-03-29 12:45:50|1208|1207.8|1208.8|1208.2|1208.8|1208.4|1208|1207.6|4630
1648557960000|2022-03-29 12:46:00|1208.6|1208.4|1209.4|1209|1209.6|1209|1208.6|1208.2|3784
1648557970000|2022-03-29 12:46:10|1209.6|1208.8|1209.4|1209|1209.6|1209|1208.8|1208.2|862
1648557980000|2022-03-29 12:46:20|1209.6|1209.2|1209.8|1209.4|1209.8|1209.4|1209.6|1209.2|1867
1648557990000|2022-03-29 12:46:30|1210|1209.6|1209.2|1208.8|1210.2|1210|1209.2|1208.8|80363
1648558000000|2022-03-29 12:46:40|1209.4|1209|1209.8|1209.2|1210.2|1209.8|1209.4|1209|6782
1648558010000|2022-03-29 12:46:50|1210|1209.4|1210.4|1210|1210.4|1210.2|1209.8|1209.4|1869
1648558020000|2022-03-29 12:47:00|1210.6|1210.2|1210.4|1210|1211|1210.4|1210.2|1210|4040
1648558030000|2022-03-29 12:47:10|1210.2|1209.8|1209.8|1209|1210.4|1209.8|1209.4|1209|41696
1648558040000|2022-03-29 12:47:20|1209.4|1209.2|1210|1209.6|1210.6|1210.2|1209.4|1209.2|9823
1648558050000|2022-03-29 12:47:30|1209.8|1209.4|1210|1209.4|1210.4|1210|1209.6|1209.2|18279
1648558060000|2022-03-29 12:47:40|1209.8|1209.2|1208.8|1208.4|1209.8|1209.2|1208.4|1207.8|3494
1648558070000|2022-03-29 12:47:50|1209|1208.6|1209.2|1208.6|1209.2|1208.8|1208.6|1208.6|301
1648558080000|2022-03-29 12:48:00|1209.4|1208.8|1210.6|1210.2|1210.6|1210.2|1209.4|1208.8|4615
1648558090000|2022-03-29 12:48:10|1210.8|1210.4|1210|1209.4|1211|1210.4|1209.8|1209.2|15503
1648558100000|2022-03-29 12:48:20|1210.2|1209.6|1210|1209.6|1210.4|1210|1209.2|1208.6|9268
1648558110000|2022-03-29 12:48:30|1210.2|1209.4|1209.8|1209.2|1210.8|1210.2|1209.6|1209.2|6002
1648558120000|2022-03-29 12:48:40|1209.6|1209.4|1210.4|1210|1210.6|1210|1209.4|1208.8|4067
1648558130000|2022-03-29 12:48:50|1210.2|1209.8|1211|1210.4|1211|1210.6|1210.2|1209.6|1615
1648558140000|2022-03-29 12:49:00|1210.8|1210.6|1210.4|1210|1210.8|1210.6|1210|1209.4|6480
1648558150000|2022-03-29 12:49:10|1210.6|1210.2|1210.6|1210|1210.8|1210.2|1210.2|1209.8|1904
1648558160000|2022-03-29 12:49:20|1210.8|1210.2|1210.8|1210.2|1210.8|1210.2|1210.2|1209.8|2443
1648558170000|2022-03-29 12:49:30|1210.6|1210|1211|1210.4|1211.6|1211.2|1210.2|1209.8|12292
1648558180000|2022-03-29 12:49:40|1211.2|1210.6|1210.4|1210|1211.4|1210.6|1210.4|1210|2682
1648558190000|2022-03-29 12:49:50|1210.6|1210.2|1211.2|1210.6|1211.4|1210.8|1210.6|1210|1666
1648558200000|2022-03-29 12:50:00|1211.4|1210.8|1211|1210.6|1211.8|1211.2|1210.8|1210.4|3891
1648558210000|2022-03-29 12:50:10|1211.2|1210.8|1210.6|1210|1211.4|1210.8|1210.6|1210|1124
1648558220000|2022-03-29 12:50:20|1210.8|1210.2|1210.6|1210.2|1211|1210.6|1210.6|1210.2|6559
1648558230000|2022-03-29 12:50:30|1210.4|1210|1209|1208.4|1211|1210.4|1208.8|1208.4|19900
1648558240000|2022-03-29 12:50:40|1208.8|1208.6|1208.8|1208.2|1209.2|1208.6|1208.4|1208|4461
1648558250000|2022-03-29 12:50:50|1208.6|1207.8|1207.8|1207.4|1208.6|1207.8|1207.4|1207.2|2755
1648558260000|2022-03-29 12:51:00|1208|1207.6|1208|1207.4|1208.4|1207.8|1207.8|1207.2|9751
1648558270000|2022-03-29 12:51:10|1207.8|1207.6|1207.6|1207.2|1208|1207.6|1207.4|1206.8|1931
1648558280000|2022-03-29 12:51:20|1207.8|1207.4|1208|1207.2|1208|1207.6|1207|1206.8|1533
1648558290000|2022-03-29 12:51:30|1207.8|1207.4|1207.8|1207.2|1207.8|1207.6|1207.4|1207|6452
1648558300000|2022-03-29 12:51:40|1207.6|1207|1207.6|1207|1208.6|1208|1207.4|1206.8|7651
1648558310000|2022-03-29 12:51:50|1207.8|1207.2|1207.8|1207.4|1207.8|1207.4|1207.2|1206.6|3043
1648558320000|2022-03-29 12:52:00|1208|1207.6|1208.2|1207.6|1208.4|1207.8|1207.8|1207.4|8564
1648558330000|2022-03-29 12:52:10|1208|1207.4|1207.2|1206.8|1208|1207.4|1207.2|1206.6|2334
1648558340000|2022-03-29 12:52:20|1207.4|1207|1207.2|1206.8|1207.8|1207.2|1207.2|1206.8|964
1648558350000|2022-03-29 12:52:30|1207.4|1207|1207.8|1207.2|1207.8|1207.4|1207|1206.8|5465
1648558360000|2022-03-29 12:52:40|1208|1207.4|1207.6|1207.2|1208|1207.6|1207.2|1206.6|3911
1648558370000|2022-03-29 12:52:50|1207.8|1207.4|1207.2|1206.8|1207.8|1207.4|1207.2|1206.8|0
1648558380000|2022-03-29 12:53:00|1207.4|1207|1208.2|1207.6|1208.2|1207.6|1206.8|1206.4|18109
1648558390000|2022-03-29 12:53:10|1208|1207.8|1208.2|1207.6|1208.6|1208.2|1208|1207.4|4736
1648558400000|2022-03-29 12:53:20|1208.4|1207.8|1208.8|1208.4|1208.8|1208.6|1208.4|1207.8|2744
1648558410000|2022-03-29 12:53:30|1209|1208.6|1209|1208.6|1209.4|1208.8|1209|1208.4|0
1648558420000|2022-03-29 12:53:40|1208.8|1208.4|1208.2|1207.8|1209|1208.4|1208.2|1207.6|7929
1648558430000|2022-03-29 12:53:50|1208|1207.6|1208.4|1207.8|1208.4|1207.8|1207.4|1207|1122
1648558440000|2022-03-29 12:54:00|1208|1207.6|1208|1207.6|1208.4|1207.8|1207.2|1206.8|15779
1648558450000|2022-03-29 12:54:10|1208.2|1207.4|1207.8|1207.2|1208.2|1207.6|1207.6|1207.2|7791
1648558460000|2022-03-29 12:54:20|1208|1207.4|1208|1207.4|1208.4|1207.8|1207.8|1207.4|3626
1648558470000|2022-03-29 12:54:30|1207.8|1207.2|1207.8|1207.4|1208|1207.4|1207.4|1207|6919
1648558480000|2022-03-29 12:54:40|1208|1207.6|1208.4|1207.8|1208.8|1208.4|1207.8|1207.4|6525
1648558490000|2022-03-29 12:54:50|1208.2|1207.6|1208|1207.6|1208.4|1207.8|1208|1207.4|2200
1648558500000|2022-03-29 12:55:00|1208.2|1207.8|1208|1207.6|1208.4|1208|1207.6|1207.4|21628
1648558510000|2022-03-29 12:55:10|1208.2|1207.4|1207.8|1207.4|1208.2|1207.6|1207.6|1207.2|6531
1648558520000|2022-03-29 12:55:20|1208|1207.6|1206.2|1205.8|1208|1207.6|1205.6|1205.4|13335
1648558530000|2022-03-29 12:55:30|1206.4|1206|1207.8|1207.4|1208|1207.6|1206|1205.4|20252
1648558540000|2022-03-29 12:55:40|1207.6|1207.2|1207|1206.6|1207.6|1207.2|1206.8|1206.4|52448
1648558550000|2022-03-29 12:55:50|1207.2|1206.8|1206.2|1205.6|1207.4|1206.8|1206|1205.6|10028
1648558560000|2022-03-29 12:56:00|1206|1205.4|1205.6|1205|1206.2|1205.8|1205.2|1205|20897
1648558570000|2022-03-29 12:56:10|1205.4|1204.8|1204|1203.6|1205.4|1204.8|1203.8|1203.4|9253
1648558580000|2022-03-29 12:56:20|1203.8|1203.4|1204.2|1203.8|1204.2|1203.8|1203.4|1203|2635
1648558590000|2022-03-29 12:56:30|1204.4|1204|1204.4|1203.8|1205|1204.6|1204.4|1203.8|1866
1648558600000|2022-03-29 12:56:40|1204.6|1204.2|1205.2|1204.6|1205.4|1205|1204.6|1204|14607
1648558610000|2022-03-29 12:56:50|1205.4|1204.8|1205|1204.6|1205.4|1205|1204.8|1204.2|871
1648558620000|2022-03-29 12:57:00|1205.2|1204.4|1204.6|1204|1205.2|1204.4|1204.2|1203.6|20
1648558630000|2022-03-29 12:57:10|1204.4|1204.2|1204.6|1204.2|1204.6|1204.2|1204.4|1203.6|0
1648558640000|2022-03-29 12:57:20|1204.8|1204.4|1204.6|1203.8|1204.8|1204.4|1204.6|1203.8|1103
1648558650000|2022-03-29 12:57:30|1204.4|1203.6|1204.8|1204.6|1205|1204.6|1204.2|1203.6|1300
1648558660000|2022-03-29 12:57:40|1205|1204.4|1204|1203.6|1205|1204.8|1204|1203.6|15160
1648558670000|2022-03-29 12:57:50|1203.8|1203.4|1203.2|1202.6|1203.8|1203.4|1203|1202.6|2220
1648558680000|2022-03-29 12:58:00|1203|1202.8|1203.6|1203.2|1203.6|1203.2|1203|1202.6|4280
1648558690000|2022-03-29 12:58:10|1203.4|1203|1204|1203.6|1204.4|1204|1203.4|1202.8|3891
1648558700000|2022-03-29 12:58:20|1204.2|1203.8|1203.4|1202.8|1204.2|1203.8|1203.2|1202.6|6608
1648558710000|2022-03-29 12:58:30|1203.6|1203|1202.4|1202|1203.6|1203.2|1202.2|1201.8|57341
1648558720000|2022-03-29 12:58:40|1202.2|1201.8|1202.8|1202.2|1203|1202.4|1202.2|1201.8|7684
1648558730000|2022-03-29 12:58:50|1203|1202.6|1202.8|1202.2|1203|1202.6|1202.8|1202.2|2180
1648558740000|2022-03-29 12:59:00|1203|1202.4|1202.8|1202.4|1203.2|1203|1202.6|1202.4|3269
1648558750000|2022-03-29 12:59:10|1203|1202.6|1203.6|1203|1203.6|1203.2|1202.8|1202.4|5348
1648558760000|2022-03-29 12:59:20|1203.8|1203.2|1204.2|1203.6|1204.4|1204|1203.8|1203.2|0
1648558770000|2022-03-29 12:59:30|1204|1203.8|1204.2|1203.6|1204.2|1203.8|1204|1203.4|388
1648558780000|2022-03-29 12:59:40|1204|1203.4|1203.4|1203|1204|1203.6|1202.8|1202.2|3285
1648558790000|2022-03-29 12:59:50|1203.2|1202.8|1203|1202.4|1203.4|1202.8|1202.8|1202.4|300
1648558800000|2022-03-29 13:00:00|1203.2|1203|1202.8|1202.4|1203.2|1203|1202.8|1202.2|5368
1648558810000|2022-03-29 13:00:10|1203|1202.6|1203.2|1202.6|1203.2|1202.8|1203|1202.4|3102
1648558820000|2022-03-29 13:00:20|1202.8|1202.4|1202.8|1202.2|1203.2|1202.4|1202.6|1202|1276
1648558830000|2022-03-29 13:00:30|1203|1202.4|1203|1202.4|1203.4|1203|1202.8|1202.4|811
1648558840000|2022-03-29 13:00:40|1202.8|1202.2|1202.4|1202|1203.2|1202.6|1202.2|1202|4989
1648558850000|2022-03-29 13:00:50|1203|1202.2|1202.8|1202.2|1203.2|1202.6|1202.4|1202|9657
1648558860000|2022-03-29 13:01:00|1202.6|1202|1201.4|1201|1202.8|1202.2|1201.4|1200.8|11484
1648558870000|2022-03-29 13:01:10|1201.6|1201.2|1202.8|1202.6|1202.8|1202.6|1201.6|1201|2356
1648558880000|2022-03-29 13:01:20|1203|1202.4|1202|1201.6|1203.4|1203|1202|1201.6|15788
1648558890000|2022-03-29 13:01:30|1201.8|1201.4|1201.8|1201.4|1202.4|1202|1201.4|1201|9115
1648558900000|2022-03-29 13:01:40|1202|1201.6|1202|1201.4|1202.2|1201.8|1201.8|1201.4|950
1648558910000|2022-03-29 13:01:50|1202.2|1201.6|1202.2|1201.8|1202.8|1202.4|1202|1201.4|5003
1648558920000|2022-03-29 13:02:00|1202|1201.6|1202.2|1201.6|1202.4|1202|1201.8|1201.4|746
1648558930000|2022-03-29 13:02:10|1202|1201.4|1202.2|1201.4|1202.4|1202|1201.6|1201|3499
1648558940000|2022-03-29 13:02:20|1202|1201.6|1202|1201.4|1202|1201.8|1201.4|1201|3000
1648558950000|2022-03-29 13:02:30|1201.8|1201.8|1202.6|1202.2|1202.6|1202.2|1201.8|1201.8|5643
1648558960000|2022-03-29 13:02:40|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.6|1202.2|1729
1648558970000|2022-03-29 13:02:50|1203.2|1202.4|1204.2|1203.8|1204.2|1203.8|1203|1202.4|3360
1648558980000|2022-03-29 13:03:00|1204.4|1204.2|1204.2|1203.6|1204.8|1204.4|1204.2|1203.6|14230
1648558990000|2022-03-29 13:03:10|1204.4|1203.8|1204|1203.4|1204.6|1204|1203.8|1203.4|6706
1648559000000|2022-03-29 13:03:20|1203.8|1203.6|1204.8|1204.4|1204.8|1204.4|1203.6|1203.4|2213
1648559010000|2022-03-29 13:03:30|1205|1204.6|1205.2|1204.8|1205.6|1205.2|1204.8|1204.6|914
1648559020000|2022-03-29 13:03:40|1205.4|1205|1205|1204.6|1205.6|1205.2|1204.8|1204.4|9530
1648559030000|2022-03-29 13:03:50|1204.8|1204.4|1204.8|1204.4|1205|1204.6|1204.6|1204|6049
1648559040000|2022-03-29 13:04:00|1205|1204.6|1205.6|1205|1205.8|1205.4|1204.8|1204.4|1974
1648559050000|2022-03-29 13:04:10|1205.4|1205.2|1206|1205.4|1206.4|1205.8|1205.4|1205.2|708
1648559060000|2022-03-29 13:04:20|1206.2|1205.6|1206.6|1206.2|1206.6|1206.2|1206|1205.6|52
1648559070000|2022-03-29 13:04:30|1206.4|1206.4|1206.4|1205.8|1206.4|1206.4|1206|1205.8|2919
1648559080000|2022-03-29 13:04:40|1206.2|1206|1205.4|1204.8|1206.2|1206|1205.2|1204.6|4111
1648559090000|2022-03-29 13:04:50|1205.6|1205|1206.6|1206|1206.6|1206|1205.6|1205|2479
1648559100000|2022-03-29 13:05:00|1206.4|1205.8|1206.4|1206|1206.8|1206.4|1206.2|1205.6|1103
1648559110000|2022-03-29 13:05:10|1206.6|1205.8|1206.2|1205.8|1207|1206.6|1206.2|1205.6|2507
1648559120000|2022-03-29 13:05:20|1206.4|1205.6|1206.2|1205.6|1206.4|1205.8|1206|1205.6|0
1648559130000|2022-03-29 13:05:30|1206.4|1205.8|1206.8|1206|1206.8|1206|1206|1205.8|0
1648559140000|2022-03-29 13:05:40|1207|1206.2|1206.4|1205.8|1207.2|1206.8|1206.2|1205.8|8839
1648559150000|2022-03-29 13:05:50|1206.6|1206|1206.2|1205.8|1206.6|1206|1206|1205.6|400
1648559160000|2022-03-29 13:06:00|1206.4|1206|1207.2|1206.8|1207.2|1206.8|1206.4|1206|14643
1648559170000|2022-03-29 13:06:10|1207|1206.6|1207.6|1207|1207.8|1207.2|1207|1206.4|13136
1648559180000|2022-03-29 13:06:20|1207.4|1206.8|1207.4|1206.8|1207.6|1207|1207.2|1206.8|441
1648559190000|2022-03-29 13:06:30|1207.6|1207|1207.2|1206.6|1207.6|1207.2|1206.6|1206.2|7419
1648559200000|2022-03-29 13:06:40|1207|1206.4|1207|1206.4|1207.2|1206.6|1206.8|1206.2|1388
1648559210000|2022-03-29 13:06:50|1206.8|1206.2|1206.2|1206|1207|1206.4|1206.2|1206|1356
1648559220000|2022-03-29 13:07:00|1206.4|1206.2|1206.8|1206.2|1207|1206.4|1206|1205.8|7085
1648559230000|2022-03-29 13:07:10|1206.4|1206|1205.2|1204.8|1206.8|1206.2|1205.2|1204.8|9803
1648559240000|2022-03-29 13:07:20|1205|1205|1205.6|1205.2|1205.6|1205.2|1205|1204.6|5885
1648559250000|2022-03-29 13:07:30|1205.8|1205|1205.4|1204.8|1205.8|1205.2|1204.8|1204|41511
1648559260000|2022-03-29 13:07:40|1205.6|1205|1205.2|1204.8|1205.6|1205.2|1205.2|1204.8|3286
1648559270000|2022-03-29 13:07:50|1205.4|1204.6|1204.4|1204|1205.4|1204.6|1203.8|1203.4|12294
1648559280000|2022-03-29 13:08:00|1204.6|1204.2|1204.6|1204.2|1204.8|1204.2|1203.6|1202.8|11659
1648559290000|2022-03-29 13:08:10|1204.8|1204.4|1205.2|1204.6|1205.2|1204.6|1204.8|1204.2|373
1648559300000|2022-03-29 13:08:20|1205|1204.2|1204.4|1203.8|1205|1204.2|1204|1203.6|3787
1648559310000|2022-03-29 13:08:30|1204.6|1204|1204.6|1204|1205|1204.4|1204.6|1204|1822
1648559320000|2022-03-29 13:08:40|1204.8|1204.2|1204|1203.4|1204.8|1204.4|1203.8|1203.2|4243
1648559330000|2022-03-29 13:08:50|1203.8|1203.2|1204|1203.4|1204|1203.4|1203.6|1203.2|1932
1648559340000|2022-03-29 13:09:00|1204.2|1203.6|1204.8|1204.4|1205|1204.8|1204|1203.6|9744
1648559350000|2022-03-29 13:09:10|1204.6|1204.2|1204.8|1204.2|1205|1204.4|1204.4|1204|2921
1648559360000|2022-03-29 13:09:20|1204.6|1204.4|1204.6|1204|1204.8|1204.4|1204.4|1204|1232
1648559370000|2022-03-29 13:09:30|1204.4|1204.2|1204.8|1204.2|1205.2|1204.6|1204.4|1204|5858
1648559380000|2022-03-29 13:09:40|1204.6|1204|1204.4|1203.8|1204.6|1204|1204|1203.6|300
1648559390000|2022-03-29 13:09:50|1204.2|1203.6|1204.4|1203.8|1204.4|1203.8|1204|1203.6|1387
1648559400000|2022-03-29 13:10:00|1204.6|1204|1204.6|1204|1204.8|1204.4|1204|1203.6|9538
1648559410000|2022-03-29 13:10:10|1204.4|1203.8|1204.8|1204.4|1204.8|1204.4|1204|1203.6|3110
1648559420000|2022-03-29 13:10:20|1205|1204.6|1204.6|1204|1205.2|1204.8|1204.6|1204|1323
1648559430000|2022-03-29 13:10:30|1204.4|1203.8|1204.4|1203.8|1204.6|1203.8|1204|1203.6|562
1648559440000|2022-03-29 13:10:40|1204.2|1203.6|1203.8|1203.4|1204.2|1203.8|1203.8|1203.4|365
1648559450000|2022-03-29 13:10:50|1204|1203.6|1204|1203.6|1204.2|1203.8|1204|1203.4|1274
1648559460000|2022-03-29 13:11:00|1204.2|1203.4|1203.4|1203|1204.2|1204|1203.2|1202.6|1979
1648559470000|2022-03-29 13:11:10|1203.6|1203.2|1203.2|1202.8|1203.8|1203.4|1202.8|1202.4|7579
1648559480000|2022-03-29 13:11:20|1203.4|1203|1202.8|1202.4|1203.6|1203|1202.8|1202.4|879
1648559490000|2022-03-29 13:11:30|1202.6|1202.6|1202.6|1202.2|1203|1202.6|1202.6|1202.2|3594
1648559500000|2022-03-29 13:11:40|1202.4|1202|1201.8|1201.4|1202.6|1202.2|1201.6|1201.2|11607
1648559510000|2022-03-29 13:11:50|1201.6|1201.2|1201.4|1201|1202.2|1202|1201.2|1200.8|14263
1648559520000|2022-03-29 13:12:00|1201.6|1200.8|1201.6|1201.2|1201.8|1201.4|1201|1200.8|31573
1648559530000|2022-03-29 13:12:10|1201.8|1201.4|1201.4|1201.2|1202|1201.6|1201.2|1201|8109
1648559540000|2022-03-29 13:12:20|1201.6|1201|1201.4|1200.8|1201.6|1201.2|1201.2|1200.8|3009
1648559550000|2022-03-29 13:12:30|1201.6|1201|1201.8|1201.2|1201.8|1201.4|1201.6|1201|2303
1648559560000|2022-03-29 13:12:40|1202|1201.4|1202|1201.2|1202.2|1201.6|1202|1201.2|968
1648559570000|2022-03-29 13:12:50|1201.8|1201|1200.8|1200.4|1201.8|1201|1200.6|1200.2|5605
1648559580000|2022-03-29 13:13:00|1200.6|1200.2|1201.8|1201.4|1202|1201.4|1200.6|1200.2|9878
1648559590000|2022-03-29 13:13:10|1201.6|1201.2|1200.4|1200.2|1202|1201.4|1200.4|1200.2|18281
1648559600000|2022-03-29 13:13:20|1200.6|1200|1201.4|1201|1201.6|1201.2|1200|1199.4|10294
1648559610000|2022-03-29 13:13:30|1201.2|1200.8|1202|1201.4|1202.4|1202|1201.2|1200.8|831
1648559620000|2022-03-29 13:13:40|1202.2|1201.8|1201.6|1201.2|1202.4|1202|1201.6|1200.8|356
1648559630000|2022-03-29 13:13:50|1201.4|1200.8|1200.8|1200.4|1201.4|1200.8|1200.6|1200.2|3062
1648559640000|2022-03-29 13:14:00|1201|1200.6|1201.4|1200.8|1201.6|1201.2|1200.8|1200.4|1264
1648559650000|2022-03-29 13:14:10|1201.2|1200.6|1201.4|1201|1201.4|1201|1200.8|1200.4|922
1648559660000|2022-03-29 13:14:20|1201.8|1201.2|1201.8|1201.2|1202|1201.8|1201.6|1201|4242
1648559670000|2022-03-29 13:14:30|1201.6|1201|1201.6|1201|1201.8|1201.4|1201.4|1200.8|300
1648559680000|2022-03-29 13:14:40|1201.4|1200.8|1201.2|1200.8|1201.6|1200.8|1200.4|1200.2|7913
1648559690000|2022-03-29 13:14:50|1201|1200.6|1201.2|1200.8|1201.2|1200.8|1200.6|1200.2|862
1648559700000|2022-03-29 13:15:00|1201.4|1200.6|1201.6|1201.2|1201.8|1201.6|1201.4|1200.6|1168
1648559710000|2022-03-29 13:15:10|1201.8|1201.4|1201.4|1201|1201.8|1201.6|1201.2|1200.6|2464
1648559720000|2022-03-29 13:15:20|1201.6|1201.2|1201.4|1201|1201.6|1201.2|1200.4|1200.2|10115
1648559730000|2022-03-29 13:15:30|1201.2|1200.8|1200.8|1200.4|1201.4|1201|1200.8|1200.4|0
1648559740000|2022-03-29 13:15:40|1200.6|1200.2|1201|1200.4|1201.2|1200.6|1200.4|1199.8|4277
1648559750000|2022-03-29 13:15:50|1201.2|1200.6|1200|1199.6|1201.2|1200.8|1199.8|1199.2|6921
1648559760000|2022-03-29 13:16:00|1199.8|1199.8|1198|1197.6|1200|1199.8|1198|1197.6|7522
1648559770000|2022-03-29 13:16:10|1197.8|1197.4|1198.8|1198.4|1198.8|1198.4|1197.6|1197.4|1214
1648559780000|2022-03-29 13:16:20|1198.6|1197.8|1198.4|1198|1198.8|1198.4|1198|1197.6|6087
1648559790000|2022-03-29 13:16:30|1198.6|1198.2|1198.4|1198|1198.6|1198.4|1198.4|1198|3282
1648559800000|2022-03-29 13:16:40|1198.6|1198.2|1198.4|1197.8|1198.6|1198.2|1198|1197.6|5575
1648559810000|2022-03-29 13:16:50|1198.2|1197.6|1198.2|1197.8|1198.4|1198|1198|1197.6|4672
1648559820000|2022-03-29 13:17:00|1198|1197.6|1198.2|1197.8|1198.4|1197.8|1197.8|1197.4|1015
1648559830000|2022-03-29 13:17:10|1198|1197.6|1198.2|1197.8|1198.4|1198|1198|1197.6|2678
1648559840000|2022-03-29 13:17:20|1198.4|1198|1198|1197.4|1198.4|1198|1197.4|1197|3308
1648559850000|2022-03-29 13:17:30|1198.2|1197.6|1198.2|1197.6|1198.6|1198.2|1197.8|1197.2|3825
1648559860000|2022-03-29 13:17:40|1198|1197.4|1197.6|1197.2|1198.2|1197.8|1197.4|1197|5673
1648559870000|2022-03-29 13:17:50|1197.8|1197.4|1196.8|1196.4|1198.2|1197.6|1196.8|1196.4|24975
1648559880000|2022-03-29 13:18:00|1196.6|1196.2|1195.8|1195.2|1196.6|1196.2|1195.4|1194.8|3766
1648559890000|2022-03-29 13:18:10|1196|1195.4|1195|1194.6|1196|1195.6|1194.2|1193.6|10448
1648559900000|2022-03-29 13:18:20|1195.2|1194.4|1195.2|1194.6|1195.4|1194.8|1194.8|1194.2|2087
1648559910000|2022-03-29 13:18:30|1195|1194.8|1195.8|1195.4|1195.8|1195.4|1195|1194.6|4183
1648559920000|2022-03-29 13:18:40|1196|1195.6|1195.8|1195.4|1196.2|1195.8|1195.6|1195.2|1860
1648559930000|2022-03-29 13:18:50|1196|1195.6|1196.4|1195.8|1196.4|1195.8|1195.8|1195.2|1840
1648559940000|2022-03-29 13:19:00|1196.2|1196|1196.2|1195.6|1196.4|1196|1196|1195.6|5120
1648559950000|2022-03-29 13:19:10|1196|1195.4|1194.8|1194.4|1196|1195.4|1194.8|1194|134375
1648559960000|2022-03-29 13:19:20|1195|1194.6|1196.2|1195.8|1196.4|1195.8|1195|1194.6|1669
1648559970000|2022-03-29 13:19:30|1196.4|1196|1196|1195.6|1197|1196.4|1195.8|1195.4|9645
1648559980000|2022-03-29 13:19:40|1196.2|1195.8|1195.6|1195.4|1197|1196.4|1195.6|1195.2|14446
1648559990000|2022-03-29 13:19:50|1195.4|1195.2|1195.2|1194.8|1195.8|1195.2|1195|1194.4|3099
1648560000000|2022-03-29 13:20:00|1195.4|1195|1194.6|1194.2|1195.6|1195|1194.6|1194.2|7522
1648560010000|2022-03-29 13:20:10|1194.4|1194|1195.2|1194.8|1195.8|1195.4|1193.8|1193.6|19021
1648560020000|2022-03-29 13:20:20|1195.4|1195|1195.6|1195.4|1195.6|1195.4|1195.2|1195|0
1648560030000|2022-03-29 13:20:30||1195.2||1195||1195.4||1195|1466
1648560040000|2022-03-29 13:20:40|1195.4|1194.8|1195.2|1194.8|1195.6|1194.8|1195.2|1194.8|0
1648560050000|2022-03-29 13:20:50|1194.8|1194.6|1195|1194.6|1195.2|1194.6|1194.8|1194.6|311
1648560060000|2022-03-29 13:21:00|1195.2|1194.8|1195.2|1194.8|1195.8|1195.4|1195.2|1194.6|1046
1648560070000|2022-03-29 13:21:10|1195|1194.6|1195.4|1194.8|1195.4|1195|1195|1194.6|1009
1648560080000|2022-03-29 13:21:20|1195.6|1195|1195.2|1194.8|1195.8|1195.4|1195|1194.8|46961
1648560090000|2022-03-29 13:21:30|1195|1194.6|1196.8|1196.4|1196.8|1196.4|1195|1194.6|7026
1648560100000|2022-03-29 13:21:40|1197|1196.6|1196.2|1195.6|1197.2|1196.6|1195.6|1195.2|11825
1648560110000|2022-03-29 13:21:50|1195.2|1195|1194.8|1194.6|1196|1195.6|1194.8|1194.6|74807
1648560120000|2022-03-29 13:22:00|1195|1194.4|1197|1196.8|1197.4|1197|1194.6|1194|9228
1648560130000|2022-03-29 13:22:10|1196|1196.6|1195.8|1195.4|1196.6|1196.6|1195.4|1195|108325
1648560140000|2022-03-29 13:22:20|1195.6|1195.2|1196.2|1195.6|1196.4|1196|1195.6|1195|22781
1648560150000|2022-03-29 13:22:30|1196|1195.2|1195.6|1195.2|1196|1195.6|1195.2|1194.8|22532
1648560160000|2022-03-29 13:22:40|1195.4|1195|1195.4|1194.8|1195.6|1195.4|1195.2|1194.6|6573
1648560170000|2022-03-29 13:22:50|1195.2|1194.6|1195|1194.6|1195.4|1195|1195|1194.2|2187
1648560180000|2022-03-29 13:23:00|1195.2|1194.4|1195|1194.2|1195.2|1194.8|1194.6|1193.8|5000
1648560190000|2022-03-29 13:23:10|1195.2|1194.6|1194.8|1194.2|1195.2|1194.6|1194.8|1194.2|2638
1648560200000|2022-03-29 13:23:20|1194.6|1194|1194.4|1194|1194.8|1194.2|1194.4|1194|100
1648560210000|2022-03-29 13:23:30|1194.2|1193.8|1194.8|1194.2|1194.8|1194.2|1194|1193.4|3525
1648560220000|2022-03-29 13:23:40|1194.6|1193.8|1194.4|1193.6|1194.6|1193.8|1194|1193.4|500
1648560230000|2022-03-29 13:23:50|1193|1192.8|1194.6|1194|1195.2|1194.6|1193|1192.8|76076
1648560240000|2022-03-29 13:24:00|1194.8|1194.2|1195.6|1195.2|1195.6|1195.2|1194.8|1194.2|3959
1648560250000|2022-03-29 13:24:10|1195.8|1195.4|1196|1195.4|1196.4|1195.8|1195.8|1195.2|1766
1648560260000|2022-03-29 13:24:20|1195.8|1195.6|1196.2|1195.4|1196.2|1195.8|1195.6|1195.4|7479
1648560270000|2022-03-29 13:24:30|1196|1195.2|1196|1195.4|1196|1195.6|1195.2|1195|42402
1648560280000|2022-03-29 13:24:40|1195.8|1195.2|1196|1195.4|1196|1195.6|1195.4|1195|1907
1648560290000|2022-03-29 13:24:50|1195.8|1195.2|1196.2|1195.8|1196.6|1195.8|1195.4|1195|5490
1648560300000|2022-03-29 13:25:00|1196.4|1196|1197.4|1197|1197.6|1197|1196.4|1196|3621
1648560310000|2022-03-29 13:25:10|1197.2|1196.8|1196.6|1196.2|1197.4|1197|1196.4|1195.8|4059
1648560320000|2022-03-29 13:25:20|1196.8|1196.4|1196.2|1195.8|1197|1196.4|1196|1195.6|450
1648560330000|2022-03-29 13:25:30|1196.4|1196|1197.4|1197|1197.4|1197|1196.4|1196|3245
1648560340000|2022-03-29 13:25:40|1197.6|1197.2|1197.4|1197|1197.8|1197.2|1197.4|1197|242
1648560350000|2022-03-29 13:25:50|1197.6|1197.2|1198|1197.6|1198|1197.6|1197.6|1197.2|6880
1648560360000|2022-03-29 13:26:00|1198.2|1197.8|1198.2|1197.8|1198.4|1198|1198|1197.6|900
1648560370000|2022-03-29 13:26:10|1198.4|1198|1198.4|1198|1198.6|1198.2|1198.4|1198|500
1648560380000|2022-03-29 13:26:20|1198.2|1198.2|1198|1197.6|1198.4|1198.2|1197.8|1197.4|3234
1648560390000|2022-03-29 13:26:30|1198.2|1197.4|1197.8|1197.4|1198.2|1197.8|1197.6|1196.8|20746
1648560400000|2022-03-29 13:26:40|1198|1197.6|1198.2|1197.6|1198.4|1198|1197.8|1197.4|891
1648560410000|2022-03-29 13:26:50|1198|1197.4|1197.6|1197.2|1198|1197.4|1197.6|1197.2|1749
1648560420000|2022-03-29 13:27:00|1197.8|1197|1197.4|1197|1197.8|1197.2|1197.4|1197|0
1648560430000|2022-03-29 13:27:10|1197.6|1197.2|1197.8|1197.4|1198|1197.4|1197.4|1197|1400
1648560440000|2022-03-29 13:27:20|1197.6|1197.2|1197.6|1197.2|1197.6|1197.4|1197.4|1197|2839
1648560450000|2022-03-29 13:27:30|1197.4|1197|1198.2|1197.6|1198.2|1197.6|1197.4|1197|1268
1648560460000|2022-03-29 13:27:40|1198|1197.4|1198|1197.4|1198|1197.4|1197.8|1197.2|864
1648560470000|2022-03-29 13:27:50|1197.8|1197.2|1197.6|1197|1197.8|1197.2|1197.2|1197|1309
1648560480000|2022-03-29 13:28:00|1197.4|1196.8|1197.2|1196.8|1197.4|1197|1197|1196.4|5547
1648560490000|2022-03-29 13:28:10|1197|1196.6|1197.2|1196.6|1197.2|1196.8|1196.8|1196.2|1303
1648560500000|2022-03-29 13:28:20|1197.4|1196.8|1197.4|1197|1197.4|1197|1197.4|1196.8|1307
1648560510000|2022-03-29 13:28:30|1197.2|1196.8|1197.4|1197|1197.4|1197|1197|1196.4|1850
1648560520000|2022-03-29 13:28:40|1197.2|1197.2|1196.2|1195.8|1197.4|1197.2|1196|1195.8|50507
1648560530000|2022-03-29 13:28:50|1196|1196|1196.2|1195.6|1197|1196.8|1196|1195.6|11671
1648560540000|2022-03-29 13:29:00|1196.4|1195.8|1196.6|1196|1196.8|1196.2|1196.2|1195.8|6752
1648560550000|2022-03-29 13:29:10|1196.8|1196.2|1196.6|1196|1196.8|1196.6|1196.6|1196|2510
1648560560000|2022-03-29 13:29:20|1196.4|1195.8|1195.4|1194.8|1196.4|1195.8|1195.2|1194.6|7162
1648560570000|2022-03-29 13:29:30|1195.6|1195|1196.4|1195.8|1196.4|1195.8|1195.6|1195|7258
1648560580000|2022-03-29 13:29:40|1196.2|1196|1195.6|1195.2|1196.4|1196|1195.6|1195.2|1584
1648560590000|2022-03-29 13:29:50|1195.8|1195|1196|1195.6|1196|1195.6|1195.8|1195|2401
1648560600000|2022-03-29 13:30:00|1196.2|1195.8|1194.8|1194.2|1196.4|1195.8|1194.8|1194|8503
1648560610000|2022-03-29 13:30:10|1194.6|1194.4|1195.4|1194.8|1195.4|1195|1194.4|1193.8|19677
1648560620000|2022-03-29 13:30:20|1195.2|1195|1196.4|1196|1197|1196.8|1195.2|1195|25972
1648560630000|2022-03-29 13:30:30|1196.2|1195.8|1194.8|1194.4|1196.2|1195.8|1194.2|1194|42701
1648560640000|2022-03-29 13:30:40|1194.6|1194.2|1194.4|1193.8|1194.6|1194.2|1193.8|1193.4|13461
1648560650000|2022-03-29 13:30:50|1194.2|1193.6|1195.4|1194.8|1195.4|1194.8|1194.2|1193.6|3864
1648560660000|2022-03-29 13:31:00|1195.6|1195|1196.8|1196.4|1197|1196.6|1195.4|1195|4570
1648560670000|2022-03-29 13:31:10|1196.6|1196.2|1196.6|1196.2|1196.8|1196.2|1196|1195.6|1535
1648560680000|2022-03-29 13:31:20|1196.4|1196|1196.4|1196|1197|1196.6|1196.4|1196|3106
1648560690000|2022-03-29 13:31:30|1196.6|1196.2|1196.8|1196.4|1197|1196.8|1196.6|1196|27519
1648560700000|2022-03-29 13:31:40|1197|1196.6|1197.8|1197.4|1197.8|1197.6|1197|1196.6|64180
1648560710000|2022-03-29 13:31:50|1198|1197.6|1198.8|1198.2|1198.8|1198.2|1197|1196.8|106729
1648560720000|2022-03-29 13:32:00|1199|1198.4|1198.6|1197.8|1199.2|1198.8|1198|1197.6|71936
1648560730000|2022-03-29 13:32:10|1198.4|1198|1197.4|1196.8|1198.6|1198|1197|1196.8|9913
1648560740000|2022-03-29 13:32:20|1197.2|1197|1196.6|1196.2|1197.4|1197|1196|1195.6|34187
1648560750000|2022-03-29 13:32:30|1196.8|1196.4|1196.2|1195.8|1196.8|1196.4|1195|1194.6|19146
1648560760000|2022-03-29 13:32:40|1196|1195.6|1196.2|1195.6|1196.4|1195.8|1195.4|1195|15573
1648560770000|2022-03-29 13:32:50|1196|1195.4|1196.6|1196|1196.6|1196|1195.2|1194.8|7745
1648560780000|2022-03-29 13:33:00|1196.8|1196.2|1197.8|1197.2|1198.4|1198|1196.8|1196.2|68141
1648560790000|2022-03-29 13:33:10|1198|1197.4|1196|1195.6|1198.4|1197.8|1196|1195.6|80847
1648560800000|2022-03-29 13:33:20|1196.2|1195.8|1195.4|1194.8|1196.4|1195.8|1195.4|1194.8|0
1648560810000|2022-03-29 13:33:30|1195.2|1194.6|1195|1194.6|1195.4|1195|1194.6|1194.2|2175
1648560820000|2022-03-29 13:33:40|1195.2|1194.8|1195.6|1195.2|1195.8|1195.4|1195|1194.6|5433
1648560830000|2022-03-29 13:33:50|1195.8|1195.4|1195.2|1194.6|1196.6|1196.4|1194.6|1194.2|46986
1648560840000|2022-03-29 13:34:00|1195.4|1194.8|1196.6|1196|1197.2|1196.6|1195.2|1194.6|77233
1648560850000|2022-03-29 13:34:10|1196.4|1196.2|1196.4|1196|1196.8|1196.4|1196.2|1195.8|4559
1648560860000|2022-03-29 13:34:20|1196.6|1195.8|1196.4|1195.8|1196.6|1196|1195.8|1195.4|770
1648560870000|2022-03-29 13:34:30|1196.2|1196|1196.2|1195.8|1196.4|1196.2|1196|1195.8|1529
1648560880000|2022-03-29 13:34:40|1196.4|1196|1196.6|1196|1197.2|1196.8|1196.2|1196|7595
1648560890000|2022-03-29 13:34:50|1196.8|1196.2|1198|1197.4|1198|1197.8|1196.4|1195.8|65151
1648560900000|2022-03-29 13:35:00|1198.2|1197.8|1198.6|1198.4|1198.8|1198.4|1198|1197.6|3928
1648560910000|2022-03-29 13:35:10|1198.8|1198.2|1197.4|1197|1199.2|1198.6|1197.4|1196.6|20059
1648560920000|2022-03-29 13:35:20|1197.6|1196.8|1197.6|1197.2|1197.8|1197.4|1197.2|1196.6|9409
1648560930000|2022-03-29 13:35:30|1197.8|1197.4|1198.2|1197.8|1198.2|1198|1197.2|1196.8|2023
1648560940000|2022-03-29 13:35:40|1198|1197.6|1198.4|1198|1198.6|1198|1197.8|1197.4|2084
1648560950000|2022-03-29 13:35:50|1198.6|1198.2|1197.2|1196.8|1198.6|1198.2|1197.2|1196.8|1238
1648560960000|2022-03-29 13:36:00|1197|1196.6|1196.8|1196.2|1197|1196.6|1196.4|1195.8|9213
1648560970000|2022-03-29 13:36:10|1196.6|1196.4|1196.8|1196.2|1198|1197.8|1196.6|1196.2|5684
1648560980000|2022-03-29 13:36:20|1196.6|1196|1197.6|1197.2|1197.8|1197.4|1195.8|1195.4|66351
1648560990000|2022-03-29 13:36:30|1197.4|1197|1198.4|1198|1198.4|1198|1196.8|1196.4|5817
1648561000000|2022-03-29 13:36:40|1198.6|1198.2|1198.4|1198|1199|1198.6|1198|1197.6|3350
1648561010000|2022-03-29 13:36:50|1198.6|1197.8|1198|1197.4|1198.8|1198.2|1197.8|1197.2|1346
1648561020000|2022-03-29 13:37:00|1197.8|1197.2|1197.8|1197.4|1198|1197.8|1197.4|1197|10311
1648561030000|2022-03-29 13:37:10|1197.6|1197.2|1197.2|1196.8|1197.6|1197.2|1197|1196.6|2339
1648561040000|2022-03-29 13:37:20|1197.4|1197|1197.4|1196.8|1197.8|1197.6|1196.8|1196.4|4696
1648561050000|2022-03-29 13:37:30|1197.2|1197|1196.8|1196.4|1197.4|1197.2|1196.6|1196.2|4939
1648561060000|2022-03-29 13:37:40|1197|1196.6|1197.6|1197|1197.8|1197.4|1197|1196.6|2187
1648561070000|2022-03-29 13:37:50|1197.4|1196.8|1197.4|1197|1198|1197.6|1197.2|1196.8|72500
1648561080000|2022-03-29 13:38:00|1197.2|1196.8|1197.4|1196.8|1197.8|1197.4|1196.6|1196.2|12351
1648561090000|2022-03-29 13:38:10|1197.2|1197|1197.2|1196.6|1197.6|1197.2|1196.6|1196.2|45531
1648561100000|2022-03-29 13:38:20|1197|1196.4|1196.8|1196.4|1197|1196.4|1196.2|1195.8|848
1648561110000|2022-03-29 13:38:30|1196.6|1196.2|1196.8|1196.2|1197.6|1197|1196.6|1196.2|8798
1648561120000|2022-03-29 13:38:40|1197|1196.4|1197|1196.6|1197.8|1197.2|1196.8|1196.2|935
1648561130000|2022-03-29 13:38:50|1196.8|1196.4|1197|1196.8|1198|1197.4|1196.8|1196.4|1726
1648561140000|2022-03-29 13:39:00|1196.8|1196.6|1196.6|1196.2|1197.4|1197|1196.4|1196|11127
1648561150000|2022-03-29 13:39:10|1196.8|1196.4|1196|1195.6|1196.8|1196.4|1196|1195.6|4019
1648561160000|2022-03-29 13:39:20|1196.2|1195.4|1196.2|1196|1196.4|1196|1195.6|1195|998
1648561170000|2022-03-29 13:39:30|1196.4|1196.2|1196.6|1196.2|1196.8|1196.2|1195.8|1195.4|1635
1648561180000|2022-03-29 13:39:40|1196.8|1196.4|1196.8|1196.2|1197|1196.6|1196.4|1196|368
1648561190000|2022-03-29 13:39:50|1196.6|1196.4|1196.6|1196.2|1196.8|1196.4|1196.4|1195.8|373
1648561200000|2022-03-29 13:40:00|1196.8|1196.4|1197.2|1196.6|1197.6|1197.2|1196.8|1196.2|1568
1648561210000|2022-03-29 13:40:10|1197|1196.4|1196|1195.6|1197.2|1196.6|1196|1195.6|2046
1648561220000|2022-03-29 13:40:20|1195.8|1195.4|1196.4|1196|1196.8|1196.4|1195.8|1195.2|3502
1648561230000|2022-03-29 13:40:30|1196.6|1196.2|1197.6|1197.2|1197.8|1197.6|1196.6|1196.2|2084
1648561240000|2022-03-29 13:40:40|1197.4|1197|1197.6|1197.2|1197.8|1197.6|1197.2|1196.6|0
1648561250000|2022-03-29 13:40:50|1197.8|1197|1197.8|1197.4|1197.8|1197.4|1197.6|1197|0
1648561260000|2022-03-29 13:41:00|1196.4|1196.2|1196|1195.6|1196.8|1196.4|1196|1195.4|173717
1648561270000|2022-03-29 13:41:10|1196.2|1195.8|1196.6|1196.2|1197|1196.6|1196.2|1195.8|2252
1648561280000|2022-03-29 13:41:20|1196.8|1196.4|1196|1195.4|1197|1196.6|1195.6|1195.2|25245
1648561290000|2022-03-29 13:41:30|1195.8|1195.2|1196.6|1196.2|1196.8|1196.2|1195.6|1195.2|1935
1648561300000|2022-03-29 13:41:40|1196.4|1196.4|1197.4|1197|1197.4|1197|1196.2|1196|14917
1648561310000|2022-03-29 13:41:50|1197.2|1196.8|1196.2|1195.6|1197.2|1196.8|1195.6|1195.2|104952
1648561320000|2022-03-29 13:42:00|1196|1195.8|1195.4|1195|1197|1196.4|1195.4|1195|36409
1648561330000|2022-03-29 13:42:10|1195.6|1195.2|1195.8|1195.2|1196|1195.6|1195.6|1195.2|500
1648561340000|2022-03-29 13:42:20|1196|1195.4|1196.6|1196.2|1196.8|1196.2|1195.8|1195.4|1104
1648561350000|2022-03-29 13:42:30|1196.8|1196.4|1196|1195.6|1197.2|1196.6|1195.8|1195.6|49876
1648561360000|2022-03-29 13:42:40|1196.2|1195.4|1194.6|1194.2|1196.4|1195.8|1194.4|1194.2|106624
1648561370000|2022-03-29 13:42:50|1194.8|1194|1194|1193.4|1194.8|1194.2|1193.4|1193|9667
1648561380000|2022-03-29 13:43:00|1194.2|1193.6|1194|1193.6|1194.2|1194|1193.8|1193.4|4073
1648561390000|2022-03-29 13:43:10|1193.8|1193.4|1193.6|1193.2|1194|1193.6|1192.8|1192.4|14654
1648561400000|2022-03-29 13:43:20|1193.8|1193.4|1195|1194.6|1195.2|1194.8|1193.8|1193.4|3100
1648561410000|2022-03-29 13:43:30|1195.2|1194.8|1194.6|1194|1195.2|1195|1194.4|1193.8|7613
1648561420000|2022-03-29 13:43:40|1194.4|1193.8|1193.8|1193.2|1194.4|1193.8|1193.6|1193.2|1363
1648561430000|2022-03-29 13:43:50|1193.6|1193|1193|1192.6|1193.8|1193.4|1192.8|1192.4|453
1648561440000|2022-03-29 13:44:00|1192.8|1192.4|1193.8|1193.4|1194|1193.6|1192.6|1192.2|3007
1648561450000|2022-03-29 13:44:10|1194|1193.6|1194|1193.6|1194|1193.6|1193.8|1193.6|500
1648561460000|2022-03-29 13:44:20|1193.8|1193.4|1192.6|1192|1193.8|1193.4|1192.2|1191.8|4658
1648561470000|2022-03-29 13:44:30|1192.4|1192.2|1194|1193.4|1194|1193.6|1192.4|1192.2|826
1648561480000|2022-03-29 13:44:40|1192.8|1193.6|1193.4|1193|1194|1193.6|1192.8|1192.6|77005
1648561490000|2022-03-29 13:44:50|1193.2|1192.8|1194.4|1194|1194.4|1194|1193.2|1192.8|7014
1648561500000|2022-03-29 13:45:00|1194.2|1194.2|1194.2|1193.8|1194.4|1194.2|1193|1192.4|22110
1648561510000|2022-03-29 13:45:10|1194.4|1194|1195|1194.4|1195.2|1194.8|1194.4|1194|23804
1648561520000|2022-03-29 13:45:20|1195.2|1194.6|1195.8|1195|1195.8|1195|1194.6|1194.4|368
1648561530000|2022-03-29 13:45:30|1195.6|1195.2|1195.4|1195|1195.6|1195.2|1195.2|1194.8|383
1648561540000|2022-03-29 13:45:40|1195.2|1194.8|1193.8|1193.6|1195.2|1194.8|1193.8|1193.6|13580
1648561550000|2022-03-29 13:45:50|1193.6|1193.4|1193.6|1193.2|1193.8|1193.4|1193.4|1193|11550
1648561560000|2022-03-29 13:46:00|1193.4|1193|1194.8|1194|1194.8|1194.2|1193.2|1192.8|10215
1648561570000|2022-03-29 13:46:10|1194.6|1194.2|1194.4|1194|1194.8|1194.4|1194.2|1194|122
1648561580000|2022-03-29 13:46:20|1194.6|1194.2|1194.4|1194|1194.6|1194.2|1193.6|1193.4|28410
1648561590000|2022-03-29 13:46:30|1194.6|1194.2|1194.8|1194.2|1195|1194.4|1194.4|1194|1880
1648561600000|2022-03-29 13:46:40|1194.6|1194|1194.4|1193.8|1194.8|1194|1194.2|1193.8|4456
1648561610000|2022-03-29 13:46:50|1194.2|1193.6|1194.4|1194|1194.8|1194.2|1194|1193.6|2462
1648561620000|2022-03-29 13:47:00|1194.6|1193.8|1195|1194.4|1195.2|1194.8|1194.4|1193.8|759
1648561630000|2022-03-29 13:47:10|1195.2|1194.8|1194.4|1194|1195.4|1194.8|1194.4|1194|348
1648561640000|2022-03-29 13:47:20|1194.6|1194.2|1194.6|1194|1194.6|1194.2|1194.4|1194|0
1648561650000|2022-03-29 13:47:30|1194.4|1193.8|1194.6|1194.2|1194.8|1194.4|1193.4|1193.2|7213
1648561660000|2022-03-29 13:47:40|1194.4|1194|1193|1192.8|1194.6|1194.2|1193|1192.8|12835
1648561670000|2022-03-29 13:47:50|1192.8|1192.6|1192.8|1192.4|1193|1192.6|1192.2|1191.8|5865
1648561680000|2022-03-29 13:48:00|1193|1192.2|1192.4|1191.8|1193|1192.6|1191.8|1191.4|3078
1648561690000|2022-03-29 13:48:10|1191.6|1192|1192.6|1192|1192.6|1192|1191.4|1191|17581
1648561700000|2022-03-29 13:48:20|1192.8|1192.2|1190.8|1190.4|1192.8|1192.4|1190.6|1190.2|13199
1648561710000|2022-03-29 13:48:30|1190.6|1190.2|1191.4|1191|1192|1191.4|1190.4|1190|8909
1648561720000|2022-03-29 13:48:40|1191.2|1190.8|1190.6|1190|1191.4|1191.2|1190.6|1190|2582
1648561730000|2022-03-29 13:48:50|1190.8|1190.2|1191.4|1190.6|1191.6|1191|1190.6|1190.2|7809
1648561740000|2022-03-29 13:49:00|1191.2|1191|1190.4|1189.8|1191.2|1191|1190|1189.8|22914
1648561750000|2022-03-29 13:49:10|1190.2|1190|1190.8|1190.4|1190.8|1190.4|1190|1189.8|3258
1648561760000|2022-03-29 13:49:20|1190.6|1190.2|1190.8|1190.2|1191|1190.4|1190.2|1189.6|3910
1648561770000|2022-03-29 13:49:30|1191|1190.4|1190.8|1190.2|1191.2|1190.8|1190.8|1190.2|500
1648561780000|2022-03-29 13:49:40|1191|1190.6|1191.8|1191.2|1191.8|1191.2|1191|1190.4|0
1648561790000|2022-03-29 13:49:50|1191.6|1191.4|1191|1190.4|1192|1191.6|1190.8|1190.2|2669
1648561800000|2022-03-29 13:50:00|1190.8|1190.2|1189.4|1188.8|1191.4|1190.8|1189.2|1188.6|17577
1648561810000|2022-03-29 13:50:10|1189.2|1189|1190.4|1189.8|1190.6|1190.2|1189.2|1188.6|1182
1648561820000|2022-03-29 13:50:20|1190.2|1190|1190.4|1189.8|1190.4|1190|1189|1188.8|14661
1648561830000|2022-03-29 13:50:30|1190.2|1189.6|1189|1188.6|1190.4|1189.8|1189|1188.6|9510
1648561840000|2022-03-29 13:50:40|1189.2|1188.8|1188.4|1188|1189.4|1188.8|1188.2|1188|10999
1648561850000|2022-03-29 13:50:50|1188.2|1187.8|1188.2|1187.6|1188.4|1187.8|1188|1187.6|13872
1648561860000|2022-03-29 13:51:00|1188.4|1187.8|1189|1188.4|1189.4|1188.8|1188.4|1187.8|10385
1648561870000|2022-03-29 13:51:10|1188.8|1188.2|1188.8|1188.2|1188.8|1188.2|1188.2|1188|2513
1648561880000|2022-03-29 13:51:20|1188.6|1188|1189.4|1188.6|1189.4|1188.6|1188.4|1188|712
1648561890000|2022-03-29 13:51:30|1189.6|1189|1190|1189.4|1190.2|1189.4|1189.6|1189|379
1648561900000|2022-03-29 13:51:40|1189.8|1189.2|1190.2|1189.8|1190.6|1189.8|1189.8|1189.2|0
1648561910000|2022-03-29 13:51:50|1190|1189.4|1190.2|1189.6|1190.6|1190|1189.6|1189.2|2670
1648561920000|2022-03-29 13:52:00|1190|1189.4|1189.6|1189|1190.4|1190|1189.2|1189|7875
1648561930000|2022-03-29 13:52:10|1189.4|1188.8|1189.2|1188.6|1189.8|1188.8|1188.6|1188.2|1090
1648561940000|2022-03-29 13:52:20|1189.4|1188.8|1189.6|1189|1189.6|1189.2|1189|1188.6|3424
1648561950000|2022-03-29 13:52:30|1189.8|1189.2|1189.2|1188.8|1189.8|1189.4|1189.2|1188.8|2
1648561960000|2022-03-29 13:52:40|1189|1189|1189.6|1189|1189.8|1189.2|1189|1188.8|4000
1648561970000|2022-03-29 13:52:50|1189.4|1189.2|1189.4|1188.8|1190|1189.4|1189.2|1188.6|2040
1648561980000|2022-03-29 13:53:00|1189.2|1188.6|1189.4|1189|1189.8|1189.2|1189.2|1188.6|0
1648561990000|2022-03-29 13:53:10|1189.2|1188.8|1188.2|1187.6|1189.2|1188.8|1187.8|1187.2|16644
1648562000000|2022-03-29 13:53:20|1188.4|1187.8|1187.8|1187.2|1188.8|1188.2|1187.4|1187|959
1648562010000|2022-03-29 13:53:30|1187.4|1187|1187.6|1187.2|1187.8|1187.2|1187.4|1187|0
1648562020000|2022-03-29 13:53:40|1187.8|1187.4|1187.6|1187.2|1188.2|1187.6|1187.4|1187.2|4519
1648562030000|2022-03-29 13:53:50|1187.8|1187.4|1187.8|1187.2|1188|1187.6|1187.4|1186.8|2458
1648562040000|2022-03-29 13:54:00|1187.6|1187|1188.2|1187.8|1188.2|1187.8|1187.4|1186.8|3043
1648562050000|2022-03-29 13:54:10|1188|1187.6|1187.8|1187.2|1188|1187.8|1187|1186.6|1697
1648562060000|2022-03-29 13:54:20|1187.6|1187|1187.2|1186.8|1187.6|1187|1187|1186.8|5800
1648562070000|2022-03-29 13:54:30|1187|1186.6|1187.2|1186.6|1187.4|1187.2|1186.8|1186.4|7902
1648562080000|2022-03-29 13:54:40|1187.4|1187|1187.2|1186.6|1187.8|1187.6|1187|1186.6|5597
1648562090000|2022-03-29 13:54:50|1187|1186.8|1187.4|1187|1187.6|1187.2|1187|1186.6|767
1648562100000|2022-03-29 13:55:00|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.8|0
1648562110000|2022-03-29 13:55:10|1187|1187|1187.4|1187|1187.4|1187|1187|1186.8|376
1648562120000|2022-03-29 13:55:20|1187.2|1186.8|1187.6|1187|1187.8|1187.2|1187|1186.8|2399
1648562130000|2022-03-29 13:55:30|1187.4|1187.4|1188.2|1187.8|1188.6|1188.2|1187.4|1187.2|10397
1648562140000|2022-03-29 13:55:40|1188.4|1188|1187.8|1187.4|1188.4|1188|1187.8|1187.4|1231
1648562150000|2022-03-29 13:55:50|1188|1187.2|1187|1186.6|1188|1187.2|1187|1186.6|483
1648562160000|2022-03-29 13:56:00|1186.8|1186.4|1187.2|1186.8|1187.4|1186.8|1186.6|1186.2|3743
1648562170000|2022-03-29 13:56:10|1187|1186.6|1186|1185.6|1187|1186.6|1186|1185.6|6044
1648562180000|2022-03-29 13:56:20|1186.2|1185.4|1186.6|1186|1186.6|1186.2|1186.2|1185.4|343
1648562190000|2022-03-29 13:56:30|1186.4|1185.8|1187.6|1187|1187.6|1187.2|1186|1185.8|12398
1648562200000|2022-03-29 13:56:40|1187.8|1187.2|1187.8|1187.4|1189.2|1188.6|1187.8|1187.2|44097
1648562210000|2022-03-29 13:56:50|1188|1187.2|1188.2|1187.6|1188.2|1187.8|1187.2|1186.8|10868
1648562220000|2022-03-29 13:57:00|1188|1187.8|1188.8|1188.2|1189|1188.4|1187.8|1187.4|2668
1648562230000|2022-03-29 13:57:10|1188.6|1187.8|1188|1187.6|1188.6|1187.8|1187.6|1187|16000
1648562240000|2022-03-29 13:57:20|1188.2|1187.8|1188.6|1188|1188.8|1188.6|1188.2|1187.8|11189
1648562250000|2022-03-29 13:57:30|1188.8|1188.2|1189.2|1188.8|1189.4|1188.8|1188.8|1188.2|1727
1648562260000|2022-03-29 13:57:40|1189.4|1189|1189.8|1189.2|1189.8|1189.4|1189.4|1189|1618
1648562270000|2022-03-29 13:57:50|1189.6|1189|1189.4|1189|1189.8|1189.2|1189.2|1189|500
1648562280000|2022-03-29 13:58:00|1189.6|1189.2|1189.2|1188.8|1190|1189.6|1189.2|1188.6|11400
1648562290000|2022-03-29 13:58:10|1189.4|1189|1189|1188.4|1189.4|1189|1188.6|1188.2|2317
1648562300000|2022-03-29 13:58:20|1188.8|1188.6|1188.4|1188|1189.2|1188.8|1188.4|1187.8|3221
1648562310000|2022-03-29 13:58:30|1188.2|1187.8|1188.6|1188.2|1188.8|1188.2|1188|1187.6|500
1648562320000|2022-03-29 13:58:40|1188.8|1188|1188.6|1187.8|1188.8|1188.2|1188|1187.6|17837
1648562330000|2022-03-29 13:58:50|1188.8|1188.2|1188.6|1188.4|1189|1188.4|1188.6|1188|799
1648562340000|2022-03-29 13:59:00|1188.8|1188.6|1190|1189.6|1190|1189.6|1188.8|1188.6|1601
1648562350000|2022-03-29 13:59:10|1190.2|1189.4|1189.2|1188.6|1190.2|1189.6|1189|1188.6|624
1648562360000|2022-03-29 13:59:20|1189.4|1188.8|1189.2|1188.8|1189.6|1189|1188.8|1188.4|15164
1648562370000|2022-03-29 13:59:30|1189|1188.6|1189.4|1189|1189.6|1189|1189|1188.6|524
1648562380000|2022-03-29 13:59:40|1189.6|1189.4|1189.4|1189|1189.6|1189.4|1189.2|1188.8|1119
1648562390000|2022-03-29 13:59:50|1189.6|1189.2|1190|1189.4|1191|1190.8|1189.2|1188.8|16753
1648562400000|2022-03-29 14:00:00|1190.2|1189.6|1189.8|1189.2|1190.8|1189.8|1189.6|1189.2|2596
1648562410000|2022-03-29 14:00:10|1190.2|1189.4|1190.4|1190|1190.8|1190.2|1189.8|1189.4|11553
1648562420000|2022-03-29 14:00:20|1190.6|1190.2|1191.8|1191.4|1192.2|1191.6|1190.6|1190|29296
1648562430000|2022-03-29 14:00:30|1191.6|1191.2|1191.6|1191|1191.6|1191.2|1189.8|1189.4|19835
1648562440000|2022-03-29 14:00:40|1191.4|1190.8|1190.4|1190|1191.8|1191.2|1190.4|1189.8|19516
1648562450000|2022-03-29 14:00:50|1190.2|1189.8|1190.8|1190.2|1190.8|1190.2|1189.4|1189|769
1648562460000|2022-03-29 14:01:00|1190.6|1189.8|1190.2|1190|1191.2|1190.4|1189.6|1189.4|34335
1648562470000|2022-03-29 14:01:10|1190|1189.8|1190.8|1190.4|1190.8|1190.4|1190|1189.6|2075
1648562480000|2022-03-29 14:01:20|1191|1190.6|1191.6|1190.8|1191.6|1190.8|1191|1190.4|10200
1648562490000|2022-03-29 14:01:30|1191.4|1191|1191.4|1191|1192.4|1191.8|1191.4|1190.8|6828
1648562500000|2022-03-29 14:01:40|1191.2|1190.8|1190.2|1189.6|1191.2|1190.8|1189.8|1189.2|24034
1648562510000|2022-03-29 14:01:50|1190|1189.4|1189.4|1189|1190|1189.4|1189|1188.4|558
1648562520000|2022-03-29 14:02:00|1189.6|1188.8|1188.6|1188|1189.8|1189.4|1188|1187.8|3564
1648562530000|2022-03-29 14:02:10|1188.4|1187.8|1188.4|1188|1188.8|1188.4|1188.2|1187.8|4325
1648562540000|2022-03-29 14:02:20|1188.6|1188.2|1189.6|1189.2|1189.8|1189.2|1188.6|1188.2|8064
1648562550000|2022-03-29 14:02:30|1189.4||1189.6||1189.8||1189.4||0
1648562560000|2022-03-29 14:02:40|1189.4|1189.4|1189.6|1189|1190|1189.6|1189.4|1189|2160
1648562570000|2022-03-29 14:02:50|1189.8|1189.2|1190.4|1190|1190.6|1190|1189.8|1189.2|475
1648562580000|2022-03-29 14:03:00|1190.2|1189.8|1190.4|1189.8|1190.6|1189.8|1189.8|1189.4|2446
1648562590000|2022-03-29 14:03:10|1190.6|1190|1191|1190.4|1191.2|1190.6|1190.4|1190|14575
1648562600000|2022-03-29 14:03:20|1191.2|1190.6|1190.8|1190.2|1191.6|1191.2|1190.6|1190.2|7645
1648562610000|2022-03-29 14:03:30|1191|1190.4|1191.4|1190.8|1191.4|1191|1191|1190.4|1534
1648562620000|2022-03-29 14:03:40|1191.6|1191|1191.8|1191.2|1192|1191.6|1191.4|1191|779
1648562630000|2022-03-29 14:03:50|1192|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.4|3274
1648562640000|2022-03-29 14:04:00|1191.8|1191.8|1190.8|1190.2|1192|1191.8|1190.8|1190.2|12520
1648562650000|2022-03-29 14:04:10|1190.6|1190|1191.4|1190.8|1191.4|1190.8|1189.8|1189.6|16164
1648562660000|2022-03-29 14:04:20|1191.6|1191|1191.8|1191.2|1191.8|1191.2|1191.2|1190.6|592
1648562670000|2022-03-29 14:04:30|1191.6|1191|1191.6|1191|1191.6|1191.2|1191.2|1190.6|1922
1648562680000|2022-03-29 14:04:40|1191.8|1191.2|1191.8|1191.4|1192.2|1191.8|1191.4|1190.8|12
1648562690000|2022-03-29 14:04:50|1192|1191.6|1191.8|1191.4|1192.2|1191.8|1191.6|1191|2196
1648562700000|2022-03-29 14:05:00|1192|1191.6|1192.6|1192|1192.6|1192|1192|1191.6|3905
1648562710000|2022-03-29 14:05:10|1192.8|1192.2|1192.6|1192.2|1192.8|1192.4|1192.6|1192.2|269
1648562720000|2022-03-29 14:05:20|1192.8|1192.4|1193|1192.4|1193.2|1192.6|1192.6|1192.2|0
1648562730000|2022-03-29 14:05:30|1193.2|1192.6|1193.2|1192.6|1193.4|1192.8|1192.8|1192.4|3977
1648562740000|2022-03-29 14:05:40|1193|1192.4|1192.4|1192|1193|1192.4|1191.8|1191.2|28850
1648562750000|2022-03-29 14:05:50|1192.2|1191.8|1192.4|1191.8|1192.4|1192.2|1192|1191.2|1325
1648562760000|2022-03-29 14:06:00|1192.2|1192|1191.8|1191.4|1192.4|1192.2|1191.8|1191.4|1098
1648562770000|2022-03-29 14:06:10|1191.6|1191.2|1192|1191.4|1192.4|1192|1191.4|1191|3725
1648562780000|2022-03-29 14:06:20|1191.8|1191.2|1191.8|1191.2|1192|1191.4|1191.6|1191.2|0
1648562790000|2022-03-29 14:06:30|1191.6|1191.4|1192|1191.8|1192|1191.8|1191.4|1191|919
1648562800000|2022-03-29 14:06:40|1192.2|1191.6|1192|1191.8|1192.4|1192|1192|1191.6|3705
1648562810000|2022-03-29 14:06:50|1191.8|1191.4|1192.6|1192|1192.6|1192|1191.8|1191.4|2031
1648562820000|2022-03-29 14:07:00|1192.4|1192.2|1192.4|1192.2|1193.6|1193.4|1192.2|1191.8|57973
1648562830000|2022-03-29 14:07:10|1192.6|1192|1192.4|1192|1192.8|1192.4|1192.4|1192|3206
1648562840000|2022-03-29 14:07:20|1192.6|1192.2|1193.4|1193|1193.6|1193|1192.6|1192.2|3250
1648562850000|2022-03-29 14:07:30|1193.2|1192.8|1193.6|1193.2|1193.8|1193.2|1192.8|1192.4|3605
1648562860000|2022-03-29 14:07:40|1193.8|1193.4|1193.6|1193.2|1194|1193.6|1193.6|1193.2|2435
1648562870000|2022-03-29 14:07:50|1193.8|1193.4|1193.4|1193|1194|1193.4|1193.2|1193|19754
1648562880000|2022-03-29 14:08:00|1193.6|1193.2|1193.6|1193.2|1194|1193.4|1193.2|1192.6|3285
1648562890000|2022-03-29 14:08:10|1193.8|1193.4|1193.6|1193.2|1194|1193.4|1193.4|1193.2|2
1648562900000|2022-03-29 14:08:20|1193.8|1193.4|1194|1193.4|1194|1193.6|1193.6|1193.4|2533
1648562910000|2022-03-29 14:08:30||1193.6||1193.6||1193.6||1193.4|0
1648562920000|2022-03-29 14:08:40|1193.8|1193.8|1193|1192.6|1194|1193.8|1193|1192.6|3009
1648562930000|2022-03-29 14:08:50|1193.2|1192.2|1192.8|1192.4|1193.2|1192.6|1192.4|1192.2|873
1648562940000|2022-03-29 14:09:00|1193|1192.6|1193|1192.6|1193|1192.6|1192.4|1192.2|1369
1648562950000|2022-03-29 14:09:10|1193.2|1192.8|1193.4|1193|1193.6|1193|1192.8|1192.4|1947
1648562960000|2022-03-29 14:09:20|1193.6|1192.8|1193|1192.4|1193.6|1193|1192.6|1192.4|5962
1648562970000|2022-03-29 14:09:30|1193.2|1192.6|1193.8|1193.4|1194.2|1193.8|1193.2|1192.4|1362
1648562980000|2022-03-29 14:09:40|1194|1193.6|1194|1193.6|1194.2|1193.8|1193.6|1193|660
1648562990000|2022-03-29 14:09:50|1194.2|1193.8|1194.8|1194.4|1194.8|1194.4|1194|1193.8|1674
1648563000000|2022-03-29 14:10:00|1195|1194.6|1196|1195.4|1196|1195.6|1194.8|1194.4|868
1648563010000|2022-03-29 14:10:10|1195.8|1195.6|1196.8|1196.4|1197|1196.4|1195.8|1195.4|8212
1648563020000|2022-03-29 14:10:20|1197|1196.6|1197|1196.8|1197|1196.8|1196.8|1196.4|2931
1648563030000|2022-03-29 14:10:30|1197.4|1197|1198.2|1198|1198.4|1198|1197.2|1196.8|2800
1648563040000|2022-03-29 14:10:40|1198.4|1197.8|1199|1198.4|1199|1198.6|1197.6|1197.4|10742
1648563050000|2022-03-29 14:10:50|1198.8|1198.6|1198|1197.4|1198.8|1198.6|1197.4|1197.2|613
1648563060000|2022-03-29 14:11:00|1197.8|1197.2|1197.4|1196.8|1198|1197.4|1196.8|1196.4|12995
1648563070000|2022-03-29 14:11:10|1197.6|1197|1197.6|1197.2|1198.2|1197.8|1197.6|1197|7709
1648563080000|2022-03-29 14:11:20|1197.4|1197|1197.2|1196.8|1197.8|1197.2|1197.2|1196.8|0
1648563090000|2022-03-29 14:11:30|1197|1196.6|1197|1196.6|1197.2|1196.8|1196.8|1196.4|347
1648563100000|2022-03-29 14:11:40|1197.2|1196.8|1197.4|1196.8|1197.6|1197.2|1197.2|1196.8|5028
1648563110000|2022-03-29 14:11:50|1197.2|1197|1194|1193.6|1197.4|1197|1193.8|1193.4|36615
1648563120000|2022-03-29 14:12:00|1193.8|1193.4|1193.6|1193.2|1194.2|1193.8|1191.8|1191.6|64229
1648563130000|2022-03-29 14:12:10|1193.4|1193|1192.4|1191.8|1194|1193.4|1191.8|1191.2|37957
1648563140000|2022-03-29 14:12:20|1192.6|1192|1191.2|1190.6|1192.8|1192.2|1191|1190.4|26027
1648563150000|2022-03-29 14:12:30|1191|1190.4|1191.6|1191|1191.8|1191.2|1190.4|1189.8|437
1648563160000|2022-03-29 14:12:40|1191.4|1190.8|1190.6|1190|1191.4|1190.8|1189.6|1189|6670
1648563170000|2022-03-29 14:12:50|1190.4|1190.2|1190|1189.4|1190.6|1190.2|1189.4|1188.8|1291
1648563180000|2022-03-29 14:13:00|1189.8|1189.2|1189.4|1188.8|1190|1189.4|1189.2|1188.6|1050
1648563190000|2022-03-29 14:13:10|1189.6|1188.6|1188.6|1188.2|1189.6|1188.6|1188.2|1187.8|1024
1648563200000|2022-03-29 14:13:20|1188.8|1188.4|1189.8|1189.2|1190|1189.2|1188.8|1188|3096
1648563210000|2022-03-29 14:13:30|1189.6|1189|1190.4|1189.8|1190.6|1190|1189.4|1188.8|0
1648563220000|2022-03-29 14:13:40|1190.6|1190|1190.8|1190.4|1191|1190.6|1190.2|1190|1236
1648563230000|2022-03-29 14:13:50|1190.6|1190|1189.6|1189|1190.6|1190|1189.6|1189|457
1648563240000|2022-03-29 14:14:00|1189.4|1188.8|1189.2|1188.4|1189.6|1189.2|1189|1188.4|3145
1648563250000|2022-03-29 14:14:10|1189|1188.6|1187.8|1187|1189|1188.6|1187.4|1187|0
1648563260000|2022-03-29 14:14:20|1187.6|1187.2|1189.4|1188.6|1189.4|1188.8|1187.4|1187|8380
1648563270000|2022-03-29 14:14:30|1189.6|1189|1189.4|1188.8|1190|1189.4|1188.8|1188.2|10901
1648563280000|2022-03-29 14:14:40|1189.6|1189.2|1190.4|1189.8|1190.4|1190|1189.4|1188.8|4892
1648563290000|2022-03-29 14:14:50|1190.2|1189.6|1190|1189.4|1191|1190.6|1189.8|1189.2|12687
1648563300000|2022-03-29 14:15:00|1189.8|1189.2|1190|1189.6|1190.2|1189.8|1189.2|1188.6|3302
1648563310000|2022-03-29 14:15:10|1189.8|1189.2|1189.6|1189.2|1189.8|1189.6|1189.6|1188.8|0
1648563320000|2022-03-29 14:15:20|1189.4|1189|1189.8|1189.2|1190|1189.6|1189|1188.8|3717
1648563330000|2022-03-29 14:15:30|1189.6|1189|1190.4|1189.8|1190.8|1190.2|1189.6|1189|7226
1648563340000|2022-03-29 14:15:40|1190.2|1190|1190.4|1190|1191|1190.4|1190|1189.8|890
1648563350000|2022-03-29 14:15:50|1190.6|1189.6|1190.4|1190|1190.6|1190|1190|1189.6|158
1648563360000|2022-03-29 14:16:00|1190.2|1189.8|1190.8|1190.4|1190.8|1190.4|1190.2|1189.8|1572
1648563370000|2022-03-29 14:16:10|1191|1190.2|1191.2|1190.8|1191.4|1191|1190.4|1190|1864
1648563380000|2022-03-29 14:16:20|1191.4|1190.6|1190.8|1190.2|1191.4|1190.8|1190.6|1190|744
1648563390000|2022-03-29 14:16:30|1190.6|1190|1191.2|1190.6|1191.2|1190.6|1190.6|1190|0
1648563400000|2022-03-29 14:16:40|1191|1190.4|1192|1191.4|1192|1191.8|1190.8|1190.4|500
1648563410000|2022-03-29 14:16:50|1191.8|1191.6|1191.6|1191.2|1192|1191.6|1191|1190.6|438
1648563420000|2022-03-29 14:17:00|1191.4|1191|1192|1191.4|1192.2|1191.8|1191.2|1190.6|2917
1648563430000|2022-03-29 14:17:10|1191.8|1191.6|1191.2|1190.8|1191.8|1191.6|1191|1190.6|6593
1648563440000|2022-03-29 14:17:20|1191|1190.6|1190.8|1190.2|1191.2|1190.6|1190.4|1190|1925
1648563450000|2022-03-29 14:17:30|1190.6|1190.4|1190.6|1190.2|1191.4|1191|1190.2|1190|6030
1648563460000|2022-03-29 14:17:40|1190.4|1190|1191.2|1190.8|1191.4|1190.8|1190.4|1190|1725
1648563470000|2022-03-29 14:17:50|1191.4|1190.6|1191.6|1191.2|1191.8|1191.2|1191|1190.4|443
1648563480000|2022-03-29 14:18:00|1191.8|1191.4|1191.2|1190.6|1192|1191.4|1191|1190.4|29
1648563490000|2022-03-29 14:18:10|1191|1190.8|1190.2|1189.8|1191.2|1190.8|1190.2|1189.8|2651
1648563500000|2022-03-29 14:18:20|1190|1189.6|1189|1188.6|1190.2|1189.8|1189|1188.6|0
1648563510000|2022-03-29 14:18:30|1189.2|1188.4|1189.6|1189.2|1189.8|1189.4|1189|1188.4|2491
1648563520000|2022-03-29 14:18:40|1189.4|1189.4|1189.4|1189|1189.4|1189.4|1189.2|1188.8|1346
1648563530000|2022-03-29 14:18:50|1189.6|1189.2|1188.6|1188.2|1189.8|1189.2|1188.6|1188.2|2347
1648563540000|2022-03-29 14:19:00|1188.4|1188|1188.8|1188.2|1189|1188.6|1188|1187.6|3397
1648563550000|2022-03-29 14:19:10|1188.6|1188|1189|1188.4|1189|1188.6|1188.2|1188|779
1648563560000|2022-03-29 14:19:20|1189.2|1188.6|1189.2|1188.8|1189.6|1189|1188.8|1188.4|1100
1648563570000|2022-03-29 14:19:30|1189.4|1188.6|1189.6|1189|1189.8|1189.4|1189.4|1188.6|0
1648563580000|2022-03-29 14:19:40|1189.8|1189.2|1189.6|1189.2|1190|1189.4|1189.2|1188.8|20138
1648563590000|2022-03-29 14:19:50|1189.4|1189|1188.6|1188.2|1189.4|1189|1188.4|1188|2376
1648563600000|2022-03-29 14:20:00|1188.8|1188|1189|1188.6|1189.4|1189|1188.8|1188|1347
1648563610000|2022-03-29 14:20:10|1188.8|1188.4|1188.4|1188|1189|1188.6|1188.4|1188|1268
1648563620000|2022-03-29 14:20:20|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|3907
1648563630000|2022-03-29 14:20:30|1188.4|1187.6|1188|1187.6|1188.4|1187.6|1187.6|1187.2|2
1648563640000|2022-03-29 14:20:40|1187.8|1187.4|1188.2|1187.6|1188.4|1188.2|1187.8|1187.4|17582
1648563650000|2022-03-29 14:20:50|1188.4|1188|1187.8|1187.2|1188.6|1188.2|1187.4|1187|2215
1648563660000|2022-03-29 14:21:00|1187.6|1187|1188.2|1187.8|1188.2|1187.8|1187|1186.6|15564
1648563670000|2022-03-29 14:21:10|1188|1187.6|1187.6|1187.2|1188|1187.6|1187.2|1187|1891
1648563680000|2022-03-29 14:21:20|1187.8|1187.4|1187.8|1187.4|1188|1187.4|1187.4|1187|462
1648563690000|2022-03-29 14:21:30|1188|1187.6|1188|1187.4|1188.2|1187.8|1187.6|1187|1275
1648563700000|2022-03-29 14:21:40|1187.8|1187.2|1188|1187.4|1188|1187.6|1187.6|1187.2|2102
1648563710000|2022-03-29 14:21:50|1188.2|1187.6|1188.8|1188.2|1188.8|1188.4|1188|1187.6|1433
1648563720000|2022-03-29 14:22:00|1188.6|1188|1188.4|1187.8|1188.6|1188|1188|1187.6|979
1648563730000|2022-03-29 14:22:10|1188.2|1188|1188.6|1188.2|1189.2|1188.8|1188.2|1187.8|5052
1648563740000|2022-03-29 14:22:20|1188.4|1188.4|1188.4|1187.8|1189|1188.4|1188.2|1187.8|2614
1648563750000|2022-03-29 14:22:30|1188.6|1188|1188.6|1188|1188.6|1188.4|1188.2|1187.8|1110
1648563760000|2022-03-29 14:22:40|1188.8|1188.2|1189.2|1188.8|1189.4|1189|1188.8|1188|2624
1648563770000|2022-03-29 14:22:50|1189|1188.6|1188.8|1188.2|1189|1188.6|1188.6|1188.2|434
1648563780000|2022-03-29 14:23:00|1189|1188.4|1188.8|1188.4|1189.4|1189|1188.8|1188.4|3035
1648563790000|2022-03-29 14:23:10|1188.6|1188.2|1187.4|1187|1188.6|1188.2|1187|1186.6|5087
1648563800000|2022-03-29 14:23:20|1187.6|1187.2|1188.2|1187.6|1188.4|1188|1187.4|1187|1021
1648563810000|2022-03-29 14:23:30|1188|1187.4|1187.6|1187|1188|1187.6|1187.4|1187|1169
1648563820000|2022-03-29 14:23:40|1187.4||1187.4||1187.6||1187.2||0
1648563830000|2022-03-29 14:23:50|1187.6|1187.2|1187.4|1187|1187.8|1187.4|1186.8|1186.4|6798
1648563840000|2022-03-29 14:24:00|1187.6|1187.2|1188.2|1187.8|1188.4|1187.8|1187.4|1187|2225
1648563850000|2022-03-29 14:24:10|1188|1187.6|1188|1187.4|1188.6|1188|1187.8|1187.4|481
1648563860000|2022-03-29 14:24:20|1187.8|1187.2|1188.4|1188|1188.4|1188|1187.6|1187|3060
1648563870000|2022-03-29 14:24:30|1188.6|1187.8|1188.4|1188|1188.8|1188.4|1188.4|1187.8|1211
1648563880000|2022-03-29 14:24:40|1188.6|1188.2|1188.6|1188|1189.2|1188.6|1188.2|1187.8|4041
1648563890000|2022-03-29 14:24:50|1188.4|1188.2|1188.4|1188.2|1188.8|1188.2|1188.2|1188|539
1648563900000|2022-03-29 14:25:00|1188.2|1188|1188.8|1188.4|1189|1188.4|1187.6|1187.2|5669
1648563910000|2022-03-29 14:25:10|1189|1188.6|1188.4|1188|1189|1188.8|1188.2|1187.8|1883
1648563920000|2022-03-29 14:25:20|1188.2|1187.8|1187.6|1187.2|1188.6|1188.2|1187.4|1187|954
1648563930000|2022-03-29 14:25:30|1187.4|1187|1188.4|1188|1188.4|1188|1187|1186.6|1601
1648563940000|2022-03-29 14:25:40|1188.6|1187.8|1188.2|1187.8|1188.6|1188.2|1188.2|1187.8|419
1648563950000|2022-03-29 14:25:50|1188.4|1187.6|1188.2|1187.6|1188.4|1187.8|1188|1187.6|250
1648563960000|2022-03-29 14:26:00|1188|1187.8|1188.4|1188|1188.6|1188.2|1187.6|1187.2|1214
1648563970000|2022-03-29 14:26:10|1188.6|1188.2|1188.2|1187.8|1188.6|1188.2|1188|1187.4|1508
1648563980000|2022-03-29 14:26:20|1188|1187.6|1188.6|1188.4|1188.6|1188.4|1188|1187.6|2552
1648563990000|2022-03-29 14:26:30|1188.4|1188.2|1188|1187.4|1189|1188.6|1187.6|1187.4|52879
1648564000000|2022-03-29 14:26:40|1188.2|1187.6|1187.4|1187|1188.6|1188|1187.4|1186.8|4146
1648564010000|2022-03-29 14:26:50|1187.2|1186.8|1187.4|1187|1187.6|1187|1186.8|1186.4|2033
1648564020000|2022-03-29 14:27:00|1187.6|1187.2|1188.4|1188|1188.8|1188.4|1187.4|1187.2|2712
1648564030000|2022-03-29 14:27:10|1188.2|1187.8|1188.4|1188|1189|1188.6|1188.2|1187.8|880
1648564040000|2022-03-29 14:27:20|1188.2|1187.8|1188.4|1188|1188.8|1188.4|1188|1187.4|922
1648564050000|2022-03-29 14:27:30|1188.6|1188.2|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|1176
1648564060000|2022-03-29 14:27:40|1188.4|1188|1189|1188.4|1189|1188.6|1188|1187.6|9540
1648564070000|2022-03-29 14:27:50|1188.8|1188.6|1189.8|1189.4|1189.8|1189.6|1188.8|1188.6|1992
1648564080000|2022-03-29 14:28:00|1190|1189.6|1189.8|1189.2|1190.2|1189.8|1189.6|1189.2|1171
1648564090000|2022-03-29 14:28:10|1190|1189.4|1189.6|1189.2|1190.2|1190|1189.4|1189.2|18416
1648564100000|2022-03-29 14:28:20|1189.8|1189.4|1190.4|1189.8|1190.4|1190|1189.8|1189.2|3407
1648564110000|2022-03-29 14:28:30|1190.2|1189.6|1190.2|1189.8|1190.6|1190|1190|1189.6|3694
1648564120000|2022-03-29 14:28:40|1190|1189.6|1190.4|1190|1190.4|1190|1189.6|1189.2|28187
1648564130000|2022-03-29 14:28:50|1190.6|1190.2|1190.6|1190|1190.8|1190.4|1190|1189.6|368
1648564140000|2022-03-29 14:29:00|1190.4|1189.8|1190.2|1189.8|1190.6|1190.2|1189.8|1189.6|10131
1648564150000|2022-03-29 14:29:10|1190.4|1189.6|1190.4|1190|1190.6|1190.4|1190.4|1189.6|1271
1648564160000|2022-03-29 14:29:20|1190.6|1189.8|1190.2|1189.8|1190.6|1190.2|1190.2|1189.8|587
1648564170000|2022-03-29 14:29:30|1190|1189.6|1190|1189.6|1190|1189.8|1190|1189.4|528
1648564180000|2022-03-29 14:29:40|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.4|1189.2|14717
1648564190000|2022-03-29 14:29:50|1189.4|1189|1190.6|1190|1190.6|1190.2|1189.4|1189|7762
1648564200000|2022-03-29 14:30:00|1190.4|1190.2|1190.6|1190.2|1191|1190.6|1190.4|1190|2053
1648564210000|2022-03-29 14:30:10|1190.4|1190|1190.2|1189.8|1190.6|1190.2|1189.8|1189.4|2773
1648564220000|2022-03-29 14:30:20|1190|1189.6|1190.2|1189.8|1190.4|1190|1189.8|1189.6|10867
1648564230000|2022-03-29 14:30:30|1190|1189.6|1190.2|1189.6|1190.4|1190|1189.8|1189.6|93
1648564240000|2022-03-29 14:30:40|1190.4|1189.8|1189.8|1189.4|1190.4|1190|1189.8|1189.4|2897
1648564250000|2022-03-29 14:30:50|1189.6|1189.2|1190.2|1189.8|1190.4|1190|1189.6|1189.2|2482
1648564260000|2022-03-29 14:31:00|1190|1189.6|1189.8|1189.6|1190.6|1190|1189.8|1189.6|9136
1648564270000|2022-03-29 14:31:10|1189.6|1189.4|1189.6|1189.4|1190|1189.6|1189.6|1189.2|8219
1648564280000|2022-03-29 14:31:20|1189.4|1189.2|1189.8|1189.4|1189.8|1189.4|1189.4|1189|3787
1648564290000|2022-03-29 14:31:30|1190|1189.6|1189.8|1189.6|1190|1189.6|1189.4|1189.2|1567
1648564300000|2022-03-29 14:31:40|1189.6|1189.4|1190|1189.6|1190.2|1190|1189.6|1189.2|21354
1648564310000|2022-03-29 14:31:50|1189.8|1189.4|1190|1189.6|1190.2|1189.8|1189.8|1189.4|0
1648564320000|2022-03-29 14:32:00|1189.8|1189.4|1190|1189.4|1190.4|1190|1189.8|1189.4|852
1648564330000|2022-03-29 14:32:10|1189.8|1189.6|1190.4|1190|1190.6|1190.4|1189.8|1189.4|36642
1648564340000|2022-03-29 14:32:20|1190.2|1189.8|1190|1189.6|1190.4|1189.8|1190|1189.6|0
1648564350000|2022-03-29 14:32:30|1189.8|1189.4|1189.6|1189.2|1189.8|1189.6|1189.4|1189|1336
1648564360000|2022-03-29 14:32:40|1189.8|1189.4|1189.8|1189.2|1189.8|1189.4|1189.6|1189.2|592
1648564370000|2022-03-29 14:32:50|1189.6|1189|1189|1188.6|1189.6|1189.2|1188.8|1188.4|2576
1648564380000|2022-03-29 14:33:00|1188.8|1188.4|1189.2|1188.6|1189.2|1189|1188.8|1188.4|1860
1648564390000|2022-03-29 14:33:10|1189|1187.8|1188.2|1187.8|1189.2|1188.2|1188|1187.8|62458
1648564400000|2022-03-29 14:33:20|1188.4|1187.6|1188.2|1187.8|1188.6|1188.2|1188|1187.6|65917
1648564410000|2022-03-29 14:33:30|1188.4|1188|1188|1187.6|1188.6|1188.2|1188|1187.6|17981
1648564420000|2022-03-29 14:33:40|1187.8|1187.4|1187.4|1187.2|1188|1187.6|1187.2|1186.8|33399
1648564430000|2022-03-29 14:33:50|1187.6|1187.4|1188.4|1187.8|1188.4|1187.8|1187.6|1187.2|1516
1648564440000|2022-03-29 14:34:00|1188.2|1187.6|1188|1187.6|1188.6|1188|1187.8|1187.4|12190
1648564450000|2022-03-29 14:34:10|1187.8|1187.4|1188.2|1187.6|1188.2|1187.6|1187.6|1187.4|5269
1648564460000|2022-03-29 14:34:20|1188|1187.8|1188|1187.6|1188.4|1188|1187.8|1187.4|13233
1648564470000|2022-03-29 14:34:30|1188.2|1187.8|1188.2|1187.8|1188.2|1188|1188.2|1187.8|4902
1648564480000|2022-03-29 14:34:40|1188.4|1188|1188.4|1188|1188.8|1188.4|1188.2|1187.8|34288
1648564490000|2022-03-29 14:34:50|1188.6|1188.2|1188.6|1188.2|1189.2|1188.6|1188.4|1188|2368
1648564500000|2022-03-29 14:35:00|1188.8|1188|1189.2|1188.8|1189.2|1188.8|1188.8|1188|7730
1648564510000|2022-03-29 14:35:10|1189|1189|1190|1189.6|1190|1189.6|1189|1188.8|9130
1648564520000|2022-03-29 14:35:20|1190.2|1189.4|1189.6|1189.2|1190.2|1189.6|1189.6|1189.2|1401
1648564530000|2022-03-29 14:35:30|1189.8|1189.4|1190.4|1190|1190.4|1190|1189.8|1189.2|565
1648564540000|2022-03-29 14:35:40|1190.6|1189.8|1190.2|1189.8|1190.8|1190|1190|1189.6|2433
1648564550000|2022-03-29 14:35:50|1190|1189.6|1189.6|1189.2|1190.4|1189.8|1189.6|1189.2|1939
1648564560000|2022-03-29 14:36:00|1189.4|1189|1188.6|1188.2|1189.4|1189|1188.4|1188|18031
1648564570000|2022-03-29 14:36:10|1188.8|1188.4|1189.4|1188.8|1189.6|1189.2|1188.8|1188.4|3831
1648564580000|2022-03-29 14:36:20|1189.6|1189|1189.4|1189|1189.6|1189|1189|1188.8|12000
1648564590000|2022-03-29 14:36:30|1189.6|1189.2|1189.2|1188.6|1189.6|1189.2|1189|1188.4|4759
1648564600000|2022-03-29 14:36:40|1189|1188.8|1189.4|1188.8|1189.4|1188.8|1189|1188.8|375
1648564610000|2022-03-29 14:36:50|1189.2|1188.6|1189.4|1189|1189.6|1189|1189.2|1188.6|0
1648564620000|2022-03-29 14:37:00|1189.6|1189.2|1190|1189.4|1190|1189.6|1189.4|1189.2|1231
1648564630000|2022-03-29 14:37:10|1190.2|1189.6|1190.6|1190|1190.8|1190.2|1190.2|1189.6|1255
1648564640000|2022-03-29 14:37:20|1190.4|1190.2|1190.6|1190|1190.8|1190.2|1190.4|1190|1212
1648564650000|2022-03-29 14:37:30|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.6|1190.2|0
1648564660000|2022-03-29 14:37:40|1190.6|1190|1190.4|1190|1190.8|1190.4|1190.4|1190|6426
1648564670000|2022-03-29 14:37:50|1190.6|1189.8|1189.8|1189.2|1190.6|1189.8|1189.8|1189.2|2684
1648564680000|2022-03-29 14:38:00|1189.6|1189.4|1190.2|1189.8|1190.2|1189.8|1189.6|1189.4|2211
1648564690000|2022-03-29 14:38:10|1190.4|1190|1190|1189.6|1190.4|1190|1190|1189.6|818
1648564700000|2022-03-29 14:38:20|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|0
1648564710000|2022-03-29 14:38:30|1190|1189.6|1190.4|1190|1190.6|1190|1190|1189.6|1296
1648564720000|2022-03-29 14:38:40|1190.6|1190.2|1190.6|1190|1190.8|1190.2|1190.6|1190|0
1648564730000|2022-03-29 14:38:50|1190.4|1190.2|1190.6|1190.2|1190.8|1190.2|1190.4|1190.2|868
1648564740000|2022-03-29 14:39:00|1190.8|1190.4|1191|1190.6|1191.2|1190.8|1190.6|1190.2|5265
1648564750000|2022-03-29 14:39:10|1190.8|1190.8|1190.6|1190.2|1191.2|1190.8|1190.4|1190.2|3622
1648564760000|2022-03-29 14:39:20|1190.8|1190.4|1190.6|1190|1190.8|1190.4|1190.6|1190|877
1648564770000|2022-03-29 14:39:30|1190.4|1189.8|1190.2|1189.8|1190.4|1190|1190|1189.8|1451
1648564780000|2022-03-29 14:39:40|1190.4|1190|1191|1190.6|1191.2|1190.6|1190.4|1190|1627
1648564790000|2022-03-29 14:39:50|1191.2|1190.8|1191.4|1191|1191.4|1191|1191|1190.8|2276
1648564800000|2022-03-29 14:40:00|1191.2|1190.8|1191.2|1190.8|1191.6|1191.2|1191.2|1190.8|641
1648564810000|2022-03-29 14:40:10|1191.4|1191|1191.2|1190.8|1191.4|1191|1191.2|1190.8|3370
1648564830000|2022-03-29 14:40:30|1191.4|1191|1191.2|1190.8|1191.4|1191.2|1191.2|1190.8|17718
1648564840000|2022-03-29 14:40:40|1191|1190.6|1191.2|1190.6|1191.2|1190.8|1191|1190.6|3940
1648564850000|2022-03-29 14:40:50|1191|1190.8|1191.2|1190.8|1191.4|1191|1191|1190.8|55681
1648564860000|2022-03-29 14:41:00|1191.4|1191|1191.4|1191|1191.4|1191|1191.2|1191|617
1648564870000|2022-03-29 14:41:10|1191.2|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.8|0
1648564880000|2022-03-29 14:41:20|1191.2|1190.8|1191|1190.6|1191.2|1190.8|1190.8|1190.6|1311
1648564890000|2022-03-29 14:41:30|1191.2|1190.8|1192.4|1192|1192.4|1192|1191.2|1190.8|11744
1648564900000|2022-03-29 14:41:40|1192.6|1192.2|1192.6|1192.2|1193|1192.4|1192.6|1192.2|2092
1648564910000|2022-03-29 14:41:50|1192.4|1191.6|1190.2|1189.8|1192.4|1191.6|1188.8|1188.4|128034
1648564920000|2022-03-29 14:42:00|1190.4|1190|1188.8|1188.2|1190.8|1190.2|1188.2|1188|27946
1648564930000|2022-03-29 14:42:10|1189|1188.4|1189.2|1188.8|1189.4|1189|1187.8|1187.6|20084
1648564940000|2022-03-29 14:42:20|1189.4|1189|1190.4|1190|1190.8|1190.4|1189.4|1188.8|4332
1648564950000|2022-03-29 14:42:30|1190.2|1189.8|1191.2|1190.6|1191.2|1190.8|1189.8|1189.4|6099
1648564960000|2022-03-29 14:42:40|1191.4|1190.8|1191.6|1191.2|1192|1191.6|1191|1190.6|11158
1648564970000|2022-03-29 14:42:50|1191.4|1191|1190.8|1190.4|1191.6|1191.2|1190.6|1190.2|3429
1648564980000|2022-03-29 14:43:00|1191|1190.6|1191.4|1191|1191.6|1191.2|1191|1190.6|740
1648564990000|2022-03-29 14:43:10|1191.2|1191.2|1192.2|1191.8|1192.4|1191.8|1191.2|1191|2714
1648565000000|2022-03-29 14:43:20|1192|1191.6|1191.6|1191.2|1192.2|1191.8|1191.4|1191|5839
1648565010000|2022-03-29 14:43:30|1191.8|1191.4|1192.2|1191.8|1192.2|1191.8|1191.6|1191.4|117
1648565020000|2022-03-29 14:43:40|1192.4|1192|1192.8|1192.4|1193|1192.4|1192.2|1191.8|985
1648565030000|2022-03-29 14:43:50|1193|1192.6|1193.2|1192.8|1193.4|1193|1192.8|1192.2|855
1648565040000|2022-03-29 14:44:00|1193.4|1192.6|1192.8|1192.4|1193.4|1192.8|1192.6|1192.2|1466
1648565050000|2022-03-29 14:44:10|1193|1192.6|1193.6|1193.2|1193.8|1193.4|1193|1192.6|340
1648565060000|2022-03-29 14:44:20|1193.4|1193|1193|1192.4|1193.6|1193.2|1192.8|1192.4|194
1648565070000|2022-03-29 14:44:30|1192.8|1192.6|1193|1192.6|1193|1192.8|1192.8|1192.2|113
1648565080000|2022-03-29 14:44:40|1193.2|1192.8|1193.2|1192.8|1193.4|1193|1193.2|1192.8|701
1648565090000|2022-03-29 14:44:50|1193.4|1193|1194|1193.6|1194.2|1193.8|1193.2|1192.8|1481
1648565100000|2022-03-29 14:45:00|1193.8|1193.4|1194.4|1193.8|1194.4|1194.2|1193.8|1193.4|0
1648565110000|2022-03-29 14:45:10|1194.2|1194|1194.4|1193.8|1194.8|1194.4|1194.2|1193.8|368
1648565120000|2022-03-29 14:45:20|1194.6|1194|1195.6|1195.2|1195.8|1195.4|1194.4|1194|2667
1648565130000|2022-03-29 14:45:30|1195.4|1195|1195.6|1195|1195.6|1195.4|1195|1194.8|5273
1648565140000|2022-03-29 14:45:40|1195.8|1195.2|1196.2|1195.8|1196.4|1196|1195.6|1195.2|5930
1648565150000|2022-03-29 14:45:50|1196|1195.6|1196.2|1195.6|1196.6|1196.2|1196|1195.6|944
1648565160000|2022-03-29 14:46:00|1196|1195.8|1196.4|1196|1196.4|1196.2|1196|1195.6|3981
1648565170000|2022-03-29 14:46:10|1196.2|1195.8|1196.2|1195.8|1196.4|1195.8|1196|1195.6|4458
1648565180000|2022-03-29 14:46:20|1196|1195.6|1196.8|1196.4|1197|1196.4|1195.8|1195.6|19876
1648565190000|2022-03-29 14:46:30|1196.6|1196.2|1196.6|1196|1196.8|1196.2|1196|1195.8|8095
1648565200000|2022-03-29 14:46:40|1196.8|1196.2|1196.8|1196.2|1196.8|1196.4|1196.8|1196.2|368
1648565210000|2022-03-29 14:46:50|1196.6|1196.4|1197.2|1196.6|1197.2|1196.8|1196.6|1196.2|564
1648565220000|2022-03-29 14:47:00|1197|1196.8|1197|1196.6|1197.4|1196.8|1197|1196.6|1028
1648565230000|2022-03-29 14:47:10|1196.8|1196.4|1195.8|1195.2|1196.8|1196.4|1195.8|1195.2|1557
1648565240000|2022-03-29 14:47:20|1195.6|1195|1196.2|1196|1196.6|1196|1195.6|1195|26399
1648565250000|2022-03-29 14:47:30|1196.4|1196.2|1196.6|1196.2|1196.6|1196.2|1196.2|1196|435
1648565260000|2022-03-29 14:47:40|1196.4|1196.4|1196.4|1196|1196.6|1196.4|1196.4|1196|3578
1648565270000|2022-03-29 14:47:50|1196.6|1196.2|1197|1196.6|1197|1196.8|1196.6|1196.2|7664
1648565280000|2022-03-29 14:48:00|1196.8|1196.4|1196.6|1196|1197|1196.4|1196.4|1195.8|3967
1648565290000|2022-03-29 14:48:10|1196.8|1196.2|1197.4|1196.8|1197.4|1196.8|1196.6|1196.2|1156
1648565300000|2022-03-29 14:48:20|1197.2|1196.6|1197|1196.6|1197.4|1196.8|1197|1196.6|500
1648565310000|2022-03-29 14:48:30|1197.2|1196.2|1196.8|1196.4|1197.2|1196.4|1196.6|1196.2|19
1648565320000|2022-03-29 14:48:40|1197|1196.6|1197|1196.6|1197|1196.6|1196.8|1196.6|0
1648565330000|2022-03-29 14:48:50|1197.2|1196.8|1197.2|1197|1197.6|1197|1197|1196.6|368
1648565340000|2022-03-29 14:49:00|1197|1196.8|1194.4|1194|1197.2|1196.8|1194|1193.6|48326
1648565350000|2022-03-29 14:49:10|1194.6|1194.2|1194.6|1194.2|1196.2|1195.6|1193.8|1193.2|67080
1648565360000|2022-03-29 14:49:20|1194.4|1194|1195.4|1195|1195.8|1195.2|1194.4|1193.8|1038
1648565370000|2022-03-29 14:49:30|1195.6|1195.2|1195.4|1194.8|1195.8|1195.4|1195.2|1194.6|0
1648565380000|2022-03-29 14:49:40|1195.6|1195|1196|1195.4|1196|1195.4|1195.2|1194.6|0
1648565390000|2022-03-29 14:49:50|1195.8|1195.2|1195.6|1195.2|1196|1195.6|1195.6|1195.2|1447
1648565400000|2022-03-29 14:50:00|1195.8|1195.4|1196|1195.6|1196|1195.6|1195.8|1195.2|0
1648565410000|2022-03-29 14:50:10|1196.2|1195.8|1195.8|1195.2|1196.2|1195.8|1195.4|1195|2053
1648565420000|2022-03-29 14:50:20|1195.6|1195.4|1196.2|1195.8|1196.4|1196|1195.6|1195.4|1842
1648565430000|2022-03-29 14:50:30|1196|1195.6|1195.6|1195.2|1196.2|1195.8|1195.6|1195.2|1250
1648565440000|2022-03-29 14:50:40|1195.8|1195.4|1196.4|1196|1196.6|1196|1195.6|1195.4|614
1648565450000|2022-03-29 14:50:50|1196.6|1196.2|1197.2|1196.6|1197.2|1196.8|1196.6|1196|100
1648565460000|2022-03-29 14:51:00|1197|1196.4|1196.6|1196|1197.2|1196.4|1196.2|1195.8|1607
1648565470000|2022-03-29 14:51:10|1196.4|1195.8|1196.6|1196.2|1196.6|1196.2|1196.2|1195.8|1936
1648565480000|2022-03-29 14:51:20|1196.8|1196.4|1196.6|1196|1196.8|1196.6|1196.4|1196|1104
1648565490000|2022-03-29 14:51:30|1196.8|1196.2|1196.8|1196.4|1197|1196.6|1196.6|1196.2|473
1648565500000|2022-03-29 14:51:40|1197|1196.6|1197|1196.4|1197|1196.6|1196.6|1196|592
1648565510000|2022-03-29 14:51:50|1196.8|1196.6|1197|1196.8|1197.6|1197.2|1196.8|1196.4|751
1648565520000|2022-03-29 14:52:00|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.8|1196.4|626
1648565530000|2022-03-29 14:52:10|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.6|1196.2|6915
1648565540000|2022-03-29 14:52:20|1197|1196.6|1196.6|1196.2|1197|1196.6|1196.2|1195.8|3507
1648565550000|2022-03-29 14:52:30|1196.4|1196|1196.4|1195.8|1196.4|1196|1196.2|1195.8|470
1648565560000|2022-03-29 14:52:40|1196.2|1196|1196.6|1196.2|1196.8|1196.4|1196.2|1196|1814
1648565570000|2022-03-29 14:52:50|1196.4|1196|1196.4|1196|1196.4|1196.2|1196.4|1196|0
1648565580000|2022-03-29 14:53:00|1196.2|1196.2|1195.8|1195.2|1196.4|1196.2|1195.6|1195.2|5196
1648565590000|2022-03-29 14:53:10|1196|1195.4|1196.2|1195.8|1196.2|1196|1196|1195.4|365
1648565600000|2022-03-29 14:53:20|1196|1195.6|1196.4|1196|1196.4|1196|1196|1195.4|1763
1648565610000|2022-03-29 14:53:30|1196.2|1195.8|1196.2|1195.8|1196.2|1196|1196|1195.6|9
1648565620000|2022-03-29 14:53:40|1196.4|1196|1196.8|1196.2|1196.8|1196.6|1196.2|1195.8|2972
1648565630000|2022-03-29 14:53:50|1196.6|1196|1196.2|1195.8|1196.6|1196|1196|1195.6|5000
1648565640000|2022-03-29 14:54:00|1196.4|1195.6|1196.2|1195.8|1196.4|1196|1196.2|1195.6|739
1648565650000|2022-03-29 14:54:10|1196.4|1196|1196.4|1195.8|1196.4|1196|1196.2|1195.8|0
1648565660000|2022-03-29 14:54:20|1196.2|1196|1196.6|1196.2|1196.8|1196.2|1196.2|1196|1547
1648565670000|2022-03-29 14:54:30|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.2|1195.8|11
1648565680000|2022-03-29 14:54:40|1196.8|1196|1196.8|1196.4|1196.8|1196.6|1196.4|1196|7110
1648565690000|2022-03-29 14:54:50|1196.6|1196.2|1196.4|1196.2|1196.6|1196.2|1196.2|1196|5357
1648565700000|2022-03-29 14:55:00|1196.2|1196|1196.2|1195.8|1196.4|1196|1196|1195.8|2366
1648565710000|2022-03-29 14:55:10|1196.4|1196|1196.2|1195.8|1196.6|1196.4|1196|1195.8|1718
1648565720000|2022-03-29 14:55:20|1196.4|1196|1196.4|1196|1196.4|1196.2|1196.4|1196|0
1648565730000|2022-03-29 14:55:30|1196.6|1196.2|1196.6|1196|1196.6|1196.4|1196.4|1196|891
1648565740000|2022-03-29 14:55:40|1196.8|1196.2|1196.8|1196.4|1197|1196.6|1196.8|1196.2|1873
1648565750000|2022-03-29 14:55:50|1197|1196.6|1197.4|1197|1197.6|1197.2|1196.8|1196.6|44689
1648565760000|2022-03-29 14:56:00|1197.6|1197.2|1197.4|1197|1197.6|1197.2|1197.4|1197|0
1648565770000|2022-03-29 14:56:10|1197.6|1197.2|1197.6|1197.2|1197.6|1197.4|1197.4|1197|370
1648565780000|2022-03-29 14:56:20|1197.4|1197.4|1197.6|1197.2|1197.6|1197.4|1197.4|1197.2|1
1648565800000|2022-03-29 14:56:40|1197.8|1197.4|1198|1197.6|1198|1197.8|1197.8|1197.2|3072
1648565810000|2022-03-29 14:56:50|1197.8|1197.8|1197.6|1197.2|1198|1197.8|1197.6|1197.2|3750
1648565820000|2022-03-29 14:57:00|1197.8|1197.6|1197.8|1197.4|1197.8|1197.6|1197.8|1197.4|500
1648565830000|2022-03-29 14:57:10|1197.6|1197.2|1197.2|1197|1198|1197.8|1197.2|1197|8122
1648565840000|2022-03-29 14:57:20|1197.4|1196.8|1197|1196.6|1197.4|1196.8|1196.8|1196.4|5634
1648565850000|2022-03-29 14:57:30|1197.2|1196.8|1197.6|1197.2|1197.6|1197.2|1196.8|1196.2|7276
1648565860000|2022-03-29 14:57:40|1197.8|1197.4|1198|1197.4|1198|1197.6|1197.6|1197.4|0
1648565870000|2022-03-29 14:57:50|1197.8|1197.6|1197.4|1197|1198|1197.6|1197.4|1196.8|1273
1648565880000|2022-03-29 14:58:00|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1196.8|1196.6|4242
1648565890000|2022-03-29 14:58:10|1196.8|1196.4|1196.6|1196.2|1197.2|1196.8|1196.6|1196.2|4945
1648565900000|2022-03-29 14:58:20|1196.4|1196|1196.4|1196|1196.6|1196.4|1196|1195.6|1654
1648565910000|2022-03-29 14:58:30|1196.2|1195.8|1196.4|1196|1196.4|1196.2|1196.2|1195.8|4
1648565920000|2022-03-29 14:58:40|1196.2|1195.8|1196|1195.6|1196.4|1195.8|1196|1195.4|1966
1648565930000|2022-03-29 14:58:50|1196.2|1195.8|1196.2|1195.8|1196.2|1196|1196.2|1195.8|948
1648565940000|2022-03-29 14:59:00|1196|1195.6|1196|1195.6|1196.2|1195.8|1196|1195.6|1191
1648565950000|2022-03-29 14:59:10|1196.2|1195.8|1196.4|1196|1196.4|1196|1196.2|1195.8|1069
1648565960000|2022-03-29 14:59:20|1196.6|1196.4|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|1178
1648565970000|2022-03-29 14:59:30|1196.4|1196|1196.6|1196.2|1196.8|1196.6|1196.4|1196|3184
1648565980000|2022-03-29 14:59:40|1196.8||1196.6||1196.8||1196.6||1425
1648565990000|2022-03-29 14:59:50|1196.8|1196|1196.4|1196|1196.8|1196|1196.2|1196|1097
1648566000000|2022-03-29 15:00:00|1196.6|1196.2|1197|1196.6|1197.2|1196.6|1196.6|1196.2|2762
1648566010000|2022-03-29 15:00:10|1197.2|1197|1197.6|1197.2|1197.8|1197.4|1197.2|1196.6|25739
1648566020000|2022-03-29 15:00:20|1197.8|1197.4|1197.4|1197|1197.8|1197.6|1197.4|1197|11305
1648566030000|2022-03-29 15:00:30|1197.6|1196.8|1197.2|1196.8|1197.6|1196.8|1197|1196.8|8
1648566040000|2022-03-29 15:00:40|1197.4|1197|1197.2|1196.8|1197.4|1197.2|1197.2|1196.8|444
1648566050000|2022-03-29 15:00:50|1197.4|1197|1196.8|1196.4|1197.4|1197|1196.6|1196.2|5311
1648566060000|2022-03-29 15:01:00|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.6|1196.4|507
1648566070000|2022-03-29 15:01:10|1196.6|1196.2|1196.2|1195.8|1196.8|1196.2|1196.2|1195.8|2940
1648566080000|2022-03-29 15:01:20|1196|1196|1196.6|1196.2|1196.6|1196.2|1196|1195.8|4079
1648566090000|2022-03-29 15:01:30|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.4|1196|2737
1648566100000|2022-03-29 15:01:40|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.6|1196.2|6336
1648566110000|2022-03-29 15:01:50|1196.6|1196.2|1196.6|1196.2|1196.8|1196.4|1196.2|1196|27924
1648566120000|2022-03-29 15:02:00|1196.8|1196.4|1197.4|1197|1197.6|1197.2|1196.8|1196.2|1320
1648566130000|2022-03-29 15:02:10|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.6|5045
1648566140000|2022-03-29 15:02:20|1197|1196.6|1197|1196.4|1197.2|1196.8|1196.8|1196.4|4510
1648566150000|2022-03-29 15:02:30|1196.8||1197||1197||1196.8||0
1648566160000|2022-03-29 15:02:40|1196.8|1196.2|1196.2|1195.6|1196.8|1196.2|1195.8|1195.4|4759
1648566170000|2022-03-29 15:02:50|1196|1195.4|1195.6|1195.2|1196|1195.4|1195.4|1195|3022
1648566180000|2022-03-29 15:03:00|1195.4|1195|1196|1195.6|1196|1195.8|1195.4|1195|3020
1648566190000|2022-03-29 15:03:10|1196.2|1195.8|1196.4|1196|1196.4|1196|1196.2|1195.8|1659
1648566200000|2022-03-29 15:03:20|1196.6|1196.2|1196.8|1196.4|1196.8|1196.6|1196.6|1196|8894
1648566210000|2022-03-29 15:03:30|1196.6|1196.2|1196.4|1196|1196.6|1196.4|1196.4|1196|580
1648566220000|2022-03-29 15:03:40|1196.2|1195.8|1196|1195.6|1196.4|1196|1195.8|1195.6|1345
1648566230000|2022-03-29 15:03:50|1195.8|1195.4|1195|1194.6|1195.8|1195.4|1194.8|1194.4|5491
1648566240000|2022-03-29 15:04:00|1195.2|1194.4|1195.4|1194.8|1195.4|1195|1195.2|1194.4|1474
1648566250000|2022-03-29 15:04:10|1195.6|1195|1195|1194.6|1195.6|1195.2|1195|1194.6|6049
1648566260000|2022-03-29 15:04:20|1194.8|1194.4|1194.2|1193.8|1194.8|1194.6|1194|1193.6|6510
1648566270000|2022-03-29 15:04:30|1194|1193.6|1194|1193.6|1194.6|1194.2|1194|1193.6|365
1648566280000|2022-03-29 15:04:40|1193.8|1193.4|1194.2|1193.8|1194.2|1193.8|1193.6|1193.2|15520
1648566290000|2022-03-29 15:04:50|1194|1194|1194.2|1193.8|1194.6|1194.2|1194|1193.8|8
1648566300000|2022-03-29 15:05:00|1194.4|1194|1194.4|1194.2|1194.8|1194.4|1194|1193.8|2851
1648566310000|2022-03-29 15:05:10|1194.2|1194|1194.4|1194|1194.6|1194.2|1194|1193.6|3192
1648566320000|2022-03-29 15:05:20|1194.2|1193.8|1194.4|1194|1194.6|1194.2|1194.2|1193.8|0
1648566330000|2022-03-29 15:05:30|1194.2|1193.8|1193.8|1193.4|1194.2|1193.8|1193.8|1193.4|6
1648566340000|2022-03-29 15:05:40|1193.6|1193.2|1193.8|1193.2|1193.8|1193.4|1193.6|1193.2|2161
1648566350000|2022-03-29 15:05:50|1193.6|1193.4|1193.6|1193.2|1193.8|1193.4|1193.4|1193.2|866
1648566360000|2022-03-29 15:06:00|1193.4|1193.4|1193.8|1193.4|1193.8|1193.6|1193.4|1193.2|511
1648566370000|2022-03-29 15:06:10|1194|1193.6|1194.6|1194|1195|1194.6|1194|1193.6|4433
1648566380000|2022-03-29 15:06:20|1194.4|1194.2|1194.4|1194|1195|1194.4|1194.4|1194|2247
1648566390000|2022-03-29 15:06:30|1194.2|1193.8|1194.4|1194|1194.6|1194.2|1193.6|1193.4|5042
1648566400000|2022-03-29 15:06:40|1194.6|1193.8|1194.4|1193.8|1194.6|1194|1193.8|1193.4|5814
1648566410000|2022-03-29 15:06:50|1194.2|1193.6|1193.6|1193.2|1194.2|1193.6|1193.6|1193|707
1648566420000|2022-03-29 15:07:00|1193.8|1193.4|1194.2|1193.6|1194.2|1193.8|1193.6|1193.2|2642
1648566430000|2022-03-29 15:07:10|1194|1193.4|1193.8|1193.4|1194|1193.6|1193.2|1192.8|10202
1648566440000|2022-03-29 15:07:20|1194|1193.2|1194|1193.6|1194.4|1194|1194|1193.2|506
1648566450000|2022-03-29 15:07:30|1194.2|1193.8|1194.6|1194|1194.6|1194|1194.2|1193.8|868
1648566460000|2022-03-29 15:07:40|1194.4|1194.2|1194.6|1194.2|1194.8|1194.2|1194.4|1194|0
1648566470000|2022-03-29 15:07:50|1194.8|1194|1194.6|1194|1194.8|1194.2|1194.2|1193.8|4101
1648566480000|2022-03-29 15:08:00|1194.4|1194.2|1194.2|1193.8|1194.6|1194.2|1194|1193.6|3726
1648566490000|2022-03-29 15:08:10|1194.4|1194|1194.2|1193.6|1194.8|1194.4|1194.2|1193.6|4512
1648566500000|2022-03-29 15:08:20|1194|1193.4|1194|1193.6|1194|1193.6|1193.8|1193.2|0
1648566510000|2022-03-29 15:08:30|1193.8|1193.4|1194.2|1193.8|1194.6|1194|1193.8|1193.4|708
1648566520000|2022-03-29 15:08:40|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.8|1193.4|600
1648566530000|2022-03-29 15:08:50|1194|1193.6|1193.6|1193.2|1194|1193.6|1193.6|1193.2|1826
1648566540000|2022-03-29 15:09:00|1193.8|1193.4|1193.8|1193.2|1193.8|1193.4|1193.8|1193.2|0
1648566550000|2022-03-29 15:09:10|1193.6|1193.4|1193.8|1193.6|1194|1193.6|1193.4|1193|2950
1648566560000|2022-03-29 15:09:20|1194.6|1193.8|1194.2|1193.8|1194.6|1194.2|1194|1193.6|22382
1648566570000|2022-03-29 15:09:30|1194.4|1194|1194|1193.6|1194.4|1194|1194|1193.6|437
1648566580000|2022-03-29 15:09:40|1194.2|1193.8|1194.4|1193.8|1194.4|1194|1194.2|1193.8|1069
1648566590000|2022-03-29 15:09:50|1194.2|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.6|503
1648566600000|2022-03-29 15:10:00|1194|1193.6|1194|1193.6|1194.2|1193.8|1193.8|1193.6|801
1648566610000|2022-03-29 15:10:10|1193.8|1193.4|1194.6|1194.2|1194.6|1194.4|1193.6|1193.2|29106
1648566620000|2022-03-29 15:10:20|1194.4|1194|1194.2|1194|1194.4|1194|1194.2|1193.8|2439
1648566630000|2022-03-29 15:10:30|1194.4|1194.2|1194.4|1194|1194.6|1194.2|1194.4|1194|0
1648566640000|2022-03-29 15:10:40|1194.6|1194.2|1194.6|1194.2|1194.8|1194.4|1194.6|1194.2|655
1648566650000|2022-03-29 15:10:50|1194.4|1194|1194.6|1194.2|1194.6|1194.4|1194.4|1194|2642
1648566660000|2022-03-29 15:11:00|1194.8|1194.4|1195|1194.6|1195|1194.8|1194.8|1194.4|8039
1648566670000|2022-03-29 15:11:10|1195.2|1194.8|1195.2|1194.8|1195.4|1195|1195|1194.8|485
1648566680000|2022-03-29 15:11:20|1195|1194.6|1195.2|1194.6|1195.2|1194.8|1195|1194.4|0
1648566690000|2022-03-29 15:11:30|1195|1194.8|1195.4|1195|1195.4|1195|1195|1194.6|1067
1648566700000|2022-03-29 15:11:40|1195.6|1195.2|1195.6|1195.2|1195.6|1195.4|1195.4|1195|2461
1648566710000|2022-03-29 15:11:50|1195.4|1195|1195.8|1195.2|1195.8|1195.2|1195.2|1194.8|1830
1648566720000|2022-03-29 15:12:00|1196|1195.4|1195.6|1195.2|1196.2|1195.8|1195.6|1195|1130
1648566730000|2022-03-29 15:12:10|1195.4|1195|1195.2|1194.8|1195.4|1195.2|1195|1194.6|5711
1648566740000|2022-03-29 15:12:20||1194.6||1194.8||1194.8||1194.6|0
1648566750000|2022-03-29 15:12:30|1195|1195|1195.2|1194.8|1195.2|1195|1195|1194.8|0
1648566760000|2022-03-29 15:12:40|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.6|1194.2|481
1648566770000|2022-03-29 15:12:50|1194.6|1194.2|1194.6|1194.2|1194.6|1194.4|1194.4|1194|838
1648566800000|2022-03-29 15:13:20|1194.4|1194|1194|1193.6|1194.6|1194|1193.8|1193.4|3607
1648566810000|2022-03-29 15:13:30|1193.8|1193.4|1194.2|1193.8|1194.2|1193.8|1193|1192.8|17476
1648566820000|2022-03-29 15:13:40|1194.4|1193.6|1193.6|1193.2|1194.4|1193.8|1193|1192.8|12072
1648566830000|2022-03-29 15:13:50|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.4|1193|241
1648566840000|2022-03-29 15:14:00||1193||1193.2||1193.2||1193|0
1648566850000|2022-03-29 15:14:10|1193.8|1193.4|1194.2|1193.8|1194.2|1193.8|1193.8|1193.2|2606
1648566860000|2022-03-29 15:14:20|1194|1193.6|1194|1193.6|1194.2|1193.8|1194|1193.4|0
1648566870000|2022-03-29 15:14:30|1193.8|1193.4|1194|1193.6|1194.2|1193.6|1193.8|1193.4|2360
1648566880000|2022-03-29 15:14:40|1193.8|1193.4|1193.6|1193.4|1194|1193.6|1193.6|1193.4|4
1648566890000|2022-03-29 15:14:50|1193.4|1193.2|1193.8|1193.4|1194|1193.6|1193.4|1193|3747
1648566900000|2022-03-29 15:15:00|1194|1193.6|1194.6|1194.2|1194.6|1194.2|1193.8|1193.4|9539
1648566910000|2022-03-29 15:15:10|1194.8|1194.4|1194.4|1194|1195|1194.6|1194.4|1194|0
1648566920000|2022-03-29 15:15:20|1194.2|1193.8|1194.6|1194|1194.8|1194.4|1194.2|1193.8|465
1648566930000|2022-03-29 15:15:30|1194.8|1194.2|1194.8|1194.6|1195|1194.6|1194.6|1194.2|1067
1648566940000|2022-03-29 15:15:40|1195|1194.4|1195|1194.6|1195|1194.8|1194.2|1193.8|11620
1648566950000|2022-03-29 15:15:50|1195.2|1194.4|1195.6|1195.2|1195.6|1195.2|1195.2|1194.4|3149
1648566960000|2022-03-29 15:16:00|1195.8|1195.4|1195.6|1195.2|1196|1195.6|1195.2|1195|7388
1648566970000|2022-03-29 15:16:10|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.8|1195.2|901
1648566980000|2022-03-29 15:16:20|1195.6|1195.2|1195.6|1195.4|1195.8|1195.4|1195.2|1194.8|13272
1648566990000|2022-03-29 15:16:30|1195.8|1195.6|1196.2|1195.8|1196.4|1196.2|1195.8|1195.4|2925
1648567000000|2022-03-29 15:16:40|1196|1195.6|1196|1195.8|1196.2|1195.8|1195.8|1195.4|2363
1648567010000|2022-03-29 15:16:50|1196.2|1196|1196.4|1195.8|1196.4|1196|1196.2|1195.8|3363
1648567020000|2022-03-29 15:17:00|1196.6|1196|1196.2|1196|1196.6|1196.2|1196.2|1195.8|1069
1648567030000|2022-03-29 15:17:10|1196.4||1196.2||1196.4||1196.2||0
1648567040000|2022-03-29 15:17:20|1196.4|1196.2|1195.8|1195.4|1196.6|1196.4|1195.8|1195.2|835
1648567050000|2022-03-29 15:17:30|1195.6|1195.2|1195.6|1195.4|1195.8|1195.4|1195.6|1195.2|0
1648567060000|2022-03-29 15:17:40|1195.4|1195.2|1195.2|1194.8|1195.6|1195.2|1195|1194.6|8230
1648567070000|2022-03-29 15:17:50|1195|1195|1194.6|1194.2|1195.2|1195|1194.6|1194.2|677
1648567080000|2022-03-29 15:18:00|1194.4|1194|1194.4|1194|1194.6|1194.2|1194|1193.8|2368
1648567090000|2022-03-29 15:18:10|1194.6|1194.2|1194.8|1194.4|1194.8|1194.6|1194.4|1194|1538
1648567100000|2022-03-29 15:18:20|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.6|1194.2|7988
1648567110000|2022-03-29 15:18:30|1194.6|1194.2|1195|1194.4|1195|1194.8|1194.6|1194.2|1435
1648567120000|2022-03-29 15:18:40|1194.8|1194.6|1194.2|1194|1195|1194.6|1194.2|1193.8|3328
1648567130000|2022-03-29 15:18:50|1194|1193.8|1194|1193.6|1194.4|1194|1193.8|1193.6|5711
1648567140000|2022-03-29 15:19:00|1193.8|1193.4|1193|1192.6|1194.2|1193.8|1192.8|1192.6|503
1648567150000|2022-03-29 15:19:10|1192.8|1192.8|1193.2|1193|1193.4|1193|1192.8|1192.6|755
1648567160000|2022-03-29 15:19:20|1193|1192.8|1193.2|1192.8|1193.2|1192.8|1193|1192.6|1
1648567170000|2022-03-29 15:19:30|1193|1193|1193.2|1192.8|1193.2|1193|1193|1192.8|0
1648567180000|2022-03-29 15:19:40|1193.4|1193|1193.8|1193.4|1193.8|1193.4|1193.4|1192.8|1802
1648567190000|2022-03-29 15:19:50|1193.6|1193.2|1193.8|1193.4|1194|1193.4|1193.4|1193.2|4429
1648567200000|2022-03-29 15:20:00|1193.6|1193.2|1193.6|1193.2|1193.8|1193.4|1193.4|1193|17883
1648567210000|2022-03-29 15:20:10|1193.8|1193.4|1193.8|1193.4|1194|1193.6|1193.6|1193.2|8535
1648567220000|2022-03-29 15:20:20|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.6|1193.2|6056
1648567230000|2022-03-29 15:20:30|1193.6|1193.6|1193.6|1193.2|1193.8|1193.6|1193.6|1193.2|2273
1648567240000|2022-03-29 15:20:40|1193.4|1193.4|1193.6|1193.2|1193.6|1193.4|1193.4|1193.2|611
1648567250000|2022-03-29 15:20:50|1193.4|1193|1193.8|1193.4|1193.8|1193.6|1193.4|1193|5329
1648567260000|2022-03-29 15:21:00|1193.6|1193.2|1192.6|1192.2|1193.8|1193.4|1192.6|1192|74202
1648567270000|2022-03-29 15:21:10|1192.8|1192.4|1193|1192.6|1193|1192.6|1192.8|1192.4|2779
1648567280000|2022-03-29 15:21:20|1192.8|1192.4|1191.8|1191.4|1192.8|1192.4|1191.8|1191.4|4663
1648567290000|2022-03-29 15:21:30|1192|1191.6|1192.4|1192|1192.4|1192|1192|1191.4|369
1648567300000|2022-03-29 15:21:40|1192|1191.8|1192.4|1192|1192.4|1192|1192|1191.8|463
1648567310000|2022-03-29 15:21:50||1192.2||1192.2||1192.2||1192|9
1648567320000|2022-03-29 15:22:00|1192.2|1192|1191.8|1191.4|1192.4|1192|1191.6|1191.4|891
1648567330000|2022-03-29 15:22:10|1191.6|1191.2|1191|1190.6|1191.6|1191.2|1190.8|1190.4|5877
1648567340000|2022-03-29 15:22:20|1190.8|1190.4|1190.4|1190|1190.8|1190.6|1190.2|1190|4949
1648567350000|2022-03-29 15:22:30|1190.6|1190.2|1191.2|1190.8|1191.4|1191|1190.6|1190.2|6324
1648567360000|2022-03-29 15:22:40|1191.4|1191|1191.6|1191.2|1191.8|1191.4|1191.2|1190.8|3529
1648567370000|2022-03-29 15:22:50|1191.8|1191.4|1191.4|1191|1191.8|1191.4|1191.4|1191|13912
1648567380000|2022-03-29 15:23:00|1191.6|1191.2|1191.2|1190.8|1191.8|1191.2|1191.2|1190.8|2183
1648567390000|2022-03-29 15:23:10|1191.4|1191|1191.4|1191|1191.8|1191.2|1191.2|1190.8|10641
1648567400000|2022-03-29 15:23:20|1191.2|1190.8|1191.4|1190.8|1191.4|1191|1190.8|1190.4|1685
1648567410000|2022-03-29 15:23:30|1191.2|1190.6|1191|1190.6|1191.2|1190.8|1191|1190.6|3436
1648567420000|2022-03-29 15:23:40|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.4|1190|4557
1648567430000|2022-03-29 15:23:50|1190.8|1190.4|1191|1190.6|1191|1190.6|1190.8|1190.4|2416
1648567440000|2022-03-29 15:24:00|1190.8|1190.4|1190.6|1190|1191|1190.6|1190.4|1190|3789
1648567450000|2022-03-29 15:24:10|1190.4|1190.2|1191|1190.6|1191|1190.6|1190.4|1190|1661
1648567460000|2022-03-29 15:24:20|1191.2|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.6|507
1648567470000|2022-03-29 15:24:30|1191.2|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.8|916
1648567480000|2022-03-29 15:24:40|1191.6|1191.2|1191.8|1191.4|1192|1191.6|1191.6|1191|416
1648567490000|2022-03-29 15:24:50|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.8|1191.4|1450
1648567500000|2022-03-29 15:25:00|1191.6|1191.2|1191.4|1191|1191.8|1191.2|1191.4|1191|2313
1648567510000|2022-03-29 15:25:10|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.4|1191|2865
1648567520000|2022-03-29 15:25:20|1192|1191.6|1192.2|1191.8|1192.4|1192.2|1191.6|1191.2|3065
1648567530000|2022-03-29 15:25:30|1192.4|1192|1192.4|1192.2|1192.4|1192.2|1192.4|1192|30
1648567540000|2022-03-29 15:25:40|1192.6|1192.4|1193|1192.6|1193|1192.6|1192.6|1192.2|1233
1648567550000|2022-03-29 15:25:50|1192.6|1192.4|1192.8|1192.4|1193.2|1192.8|1192.6|1192.4|9707
1648567560000|2022-03-29 15:26:00|1193|1192.6|1193|1192.6|1193.2|1192.8|1192.8|1192.4|503
1648567570000|2022-03-29 15:26:10|1192.8|1192.4|1192.4|1192|1193|1192.4|1192.4|1192|22101
1648567580000|2022-03-29 15:26:20|1192.6|1192.2|1193.2|1192.8|1193.4|1193|1192.4|1192.2|4348
1648567590000|2022-03-29 15:26:30|1193.4|1193|1193.2|1192.8|1193.4|1193|1193.2|1192.8|0
1648567600000|2022-03-29 15:26:40|1193.4|1193|1193.4|1193|1193.8|1193.2|1193.2|1192.8|1440
1648567610000|2022-03-29 15:26:50|1193.6|1193.2|1193.4|1193|1193.6|1193.2|1193.2|1193|1574
1648567620000|2022-03-29 15:27:00|1193.6|1193.2|1193.2|1192.8|1193.6|1193.2|1193|1192.8|6043
1648567630000|2022-03-29 15:27:10|1193.4|1193|1193.6|1193.2|1193.6|1193.2|1193.4|1193|4346
1648567640000|2022-03-29 15:27:20|1193.8|1193.4|1193.6|1193.4|1194|1193.6|1193.4|1193|2809
1648567650000|2022-03-29 15:27:30|1193.8|1193.6|1193.6|1193.4|1194|1193.6|1193.6|1193.2|9216
1648567660000|2022-03-29 15:27:40|1193.4|1193.2|1193.6|1193.2|1193.6|1193.2|1193.4|1193|2
1648567670000|2022-03-29 15:27:50|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.8|1193.2|1483
1648567680000|2022-03-29 15:28:00|1193.6|1193.2|1193.4|1193|1193.8|1193.4|1193.2|1193|6041
1648567690000|2022-03-29 15:28:10|1193.6|1193.2|1193.4|1193|1193.8|1193.4|1193.2|1193|999
1648567700000|2022-03-29 15:28:20|1193.2|1192.8|1193|1192.6|1193.2|1192.8|1192.8|1192.6|2088
1648567710000|2022-03-29 15:28:30|1193.2|1192.8|1193.4|1193|1193.4|1193|1193.2|1192.8|2156
1648567720000|2022-03-29 15:28:40|1193.2|1192.8|1193|1192.6|1193.4|1193|1192.8|1192.6|4226
1648567730000|2022-03-29 15:28:50|1192.8|1192.4|1193.8|1193.2|1193.8|1193.4|1192.8|1192.4|10433
1648567740000|2022-03-29 15:29:00|1193.6|1193.4|1193.6|1193.2|1194|1193.6|1193.6|1193.2|3740
1648567750000|2022-03-29 15:29:10|1193.8|1193.4|1193.8|1193.4|1193.8|1193.6|1193.6|1193.2|1024
1648567760000|2022-03-29 15:29:20|1194|1193.6|1193.6|1193.4|1194|1193.6|1193.6|1193.2|2546
1648567770000|2022-03-29 15:29:30|1193.4|1193.2|1194|1193.6|1194.2|1193.8|1193.4|1193.2|2130
1648567780000|2022-03-29 15:29:40|1193.8|1193.4|1195|1194.6|1195|1194.6|1193.8|1193.4|6001
1648567790000|2022-03-29 15:29:50|1194.8|1194.2|1195|1194.4|1195.2|1194.6|1194.4|1194.2|12392
1648623600000|2022-03-30 07:00:00|1188.8|1188|1187.2|1186|1188.8|1188|1186.8|1186|120995
1648623610000|2022-03-30 07:00:10|1186.8|1186.2|1191.8|1190.8|1192|1191|1186.8|1186|15710
1648623620000|2022-03-30 07:00:20|1191.6|1190.6|1192|1191.2|1193|1192.2|1189.8|1189|27346
1648623630000|2022-03-30 07:00:30|1191.8|1190.4|1190.6|1189.2|1192.6|1191.6|1190|1188.4|16405
1648623640000|2022-03-30 07:00:40|1190.4|1189.4|1188.6|1187.2|1190.4|1189.6|1188.2|1187|9604
1648623650000|2022-03-30 07:00:50|1188.4|1187.6|1188.6|1187.2|1189|1187.6|1188|1187.2|444
1648623660000|2022-03-30 07:01:00|1188.2|1187.6|1187.2|1186.2|1188.2|1187.6|1186.8|1186|5959
1648623670000|2022-03-30 07:01:10|1187|1186|1184.2|1182.8|1187|1186|1184|1182.4|23466
1648623680000|2022-03-30 07:01:20|1184.4|1183|1186.2|1185.2|1186.2|1185.2|1184.2|1183|2540
1648623690000|2022-03-30 07:01:30|1186.6|1185.4|1187.4|1186.4|1187.4|1186.4|1186.6|1185.4|0
1648623700000|2022-03-30 07:01:40|1187.6|1186.8|1188.2|1187|1189|1188.2|1187.6|1186.2|7308
1648623710000|2022-03-30 07:01:50|1188|1186.8|1185|1183.8|1188|1186.8|1184.8|1183.4|2965
1648623720000|2022-03-30 07:02:00|1184.8|1184.2|1184.4|1183.6|1186|1184.4|1184.4|1183.6|4308
1648623730000|2022-03-30 07:02:10|1184.8|1183.8|1184.2|1183|1185|1183.8|1184.2|1183|818
1648623740000|2022-03-30 07:02:20|1184.4|1183.2|1184.4|1183.2|1184.4|1183.4|1184.2|1183.2|100
1648623750000|2022-03-30 07:02:30|1184.2||1184.4||1184.4||1184.2||0
1648623760000|2022-03-30 07:02:40|1184.8|1183.4|1186.8|1185.4|1187.4|1186|1184.6|1183.4|9392
1648623770000|2022-03-30 07:02:50|1186.6|1185.2|1184.2|1182.8|1186.6|1185.4|1184.2|1182.6|500
1648623780000|2022-03-30 07:03:00|1184.6|1183|1185|1183.8|1186|1184.6|1184.6|1183|2330
1648623790000|2022-03-30 07:03:10|1185.4|1184|1185.8|1184.2|1186|1184.2|1185.4|1184|0
1648623800000|2022-03-30 07:03:20|1186|1184.4|1186.8|1185.4|1187.4|1186.2|1186|1184.4|996
1648623810000|2022-03-30 07:03:30|1186.6|1185.2|1187.2|1185.8|1187.8|1186.4|1186.6|1185|0
1648623820000|2022-03-30 07:03:40|1187|1184.8|1185.6|1184.6|1187.6|1185.8|1185.6|1184.2|59896
1648623830000|2022-03-30 07:03:50|1186|1184.8|1187|1185.6|1187|1185.6|1185.4|1184.6|24658
1648623840000|2022-03-30 07:04:00|1187.4|1185.8|1187.4|1186.6|1187.6|1186.6|1187.4|1185.8|0
1648623850000|2022-03-30 07:04:10|1187.2|1185.8|1186.2|1185|1187.4|1186.8|1186.2|1185|2853
1648623860000|2022-03-30 07:04:20|1186.4|1186.6|1185.4|1184.2|1186.8|1186.6|1185.2|1184|22602
1648623870000|2022-03-30 07:04:30|1185.2|1184.4|1184.6|1183.8|1185.2|1184.4|1184.2|1183.2|7185
1648623880000|2022-03-30 07:04:40|1184.8|1184|1185.4|1184.2|1185.4|1184.2|1184.8|1184|1669
1648623890000|2022-03-30 07:04:50|1185.6|1184.6|1186.4|1184.8|1186.4|1184.8|1185.6|1184.6|0
1648623900000|2022-03-30 07:05:00|1186.2|1184.6|1183.8|1183|1186.2|1184.6|1183.4|1182.2|5435
1648623910000|2022-03-30 07:05:10|1183.6|1182.6|1184|1183|1184.2|1183|1183.6|1182.6|1139
1648623920000|2022-03-30 07:05:20|1183.8|1182.8|1183.6|1182.8|1184.6|1184.2|1183.2|1182.2|11610
1648623930000|2022-03-30 07:05:30|1183.4|1182.4|1183.6|1182.6|1183.6|1182.6|1182.8|1182|2498
1648623940000|2022-03-30 07:05:40|1183.4|1182.4|1184.2|1183.6|1184.2|1183.6|1183|1182.2|7110
1648623950000|2022-03-30 07:05:50|1184.4|1183.8|1183|1182.4|1184.8|1184.2|1183|1182.2|10423
1648623960000|2022-03-30 07:06:00|1183.2|1182.6|1183|1182.2|1183.4|1182.8|1182.2|1181.4|13398
1648623970000|2022-03-30 07:06:10|1183.4|1182.4|1184.4|1183.2|1184.4|1183.6|1183.4|1182.4|2141
1648623980000|2022-03-30 07:06:20|1184.2|1182.8|1184.2|1183.4|1184.4|1184|1183|1182.8|4500
1648623990000|2022-03-30 07:06:30|1184|1183.2|1183.4|1182.6|1184|1183.2|1183.2|1182.2|813
1648624000000|2022-03-30 07:06:40|1183.6|1182.4|1183.2|1182.6|1183.6|1182.6|1182.8|1181.8|1065
1648624010000|2022-03-30 07:06:50|1183|1182.4|1183.4|1182.8|1184|1183|1182.6|1182.2|1786
1648624020000|2022-03-30 07:07:00|1183.6|1183|1184.4|1183.8|1184.8|1184.2|1183.2|1182.4|4011
1648624030000|2022-03-30 07:07:10|1184.6|1183.6|1183.6|1182.8|1184.8|1184.2|1183.4|1182.6|925
1648624040000|2022-03-30 07:07:20|1184|1183|1184|1183.2|1184|1183.6|1183.6|1183|1487
1648624050000|2022-03-30 07:07:30|1183.6|1183|1184|1183.2|1184|1183.2|1183|1182.4|3018
1648624060000|2022-03-30 07:07:40|1184.2|1183|1183.4|1182.6|1184.4|1183.6|1183.2|1182.6|700
1648624070000|2022-03-30 07:07:50|1183.6|1182.8|1184|1183.2|1184|1183.4|1183.6|1182.8|500
1648624080000|2022-03-30 07:08:00|1184.2|1183.6|1184.4|1184|1184.6|1184|1184.2|1183.2|555
1648624090000|2022-03-30 07:08:10|1184.2|1183.6|1184|1183.2|1184.6|1184.2|1184|1183.2|1450
1648624100000|2022-03-30 07:08:20|1184.2|1183.6|1183|1182.6|1184.6|1184.2|1182.6|1182.2|14158
1648624110000|2022-03-30 07:08:30|1182.8|1182.4|1182.8|1182.2|1184.4|1183.6|1182|1181.2|75066
1648624120000|2022-03-30 07:08:40|1182.6|1181.8|1182.2|1181.4|1182.8|1182|1181.6|1181|14037
1648624130000|2022-03-30 07:08:50|1182|1181.8|1182.8|1182.2|1183.8|1183|1182|1181.8|11296
1648624140000|2022-03-30 07:09:00|1182.4|1182|1182.6|1182|1183.6|1182.8|1182.4|1181.6|20765
1648624150000|2022-03-30 07:09:10|1182.8|1182.2|1183.2|1182.4|1183.8|1182.8|1182.8|1182.2|8540
1648624160000|2022-03-30 07:09:20|1183|1182.2|1183|1182.4|1183.2|1182.6|1183|1182|800
1648624170000|2022-03-30 07:09:30|1183.4|1182.6|1183.6|1182.8|1184|1183.2|1183.2|1182.6|25457
1648624180000|2022-03-30 07:09:40|1183.4|1182.6|1184|1183.4|1184.2|1183.4|1183|1182.2|1085
1648624190000|2022-03-30 07:09:50|1183|1182.8|1184.2|1183.4|1184.8|1184|1183|1182.8|39528
1648624200000|2022-03-30 07:10:00|1184|1183.2|1183|1182.4|1184.2|1183.2|1183|1182.4|3782
1648624210000|2022-03-30 07:10:10|1183.2|1182.6|1184.4|1183.6|1185|1184.2|1183.2|1182.6|10702
1648624220000|2022-03-30 07:10:20|1184.6|1183.8|1184.2|1183.4|1185|1184.6|1184.2|1183.4|2059
1648624230000|2022-03-30 07:10:30|1184.4|1183.6|1184.8|1184.2|1185.4|1184.8|1184.4|1183.6|23098
1648624240000|2022-03-30 07:10:40|1184.6|1184|1185.4|1184.6|1186|1185.4|1184.4|1184|102438
1648624250000|2022-03-30 07:10:50|1185.2|1184.4|1184.2|1183.8|1185.6|1185|1184.2|1183.8|15869
1648624260000|2022-03-30 07:11:00|1184|1183.6|1185|1184.2|1185|1184.2|1184|1183.2|2850
1648624270000|2022-03-30 07:11:10|1185.2|1184.4|1185|1184.4|1185.6|1185|1184.6|1184|7262
1648624280000|2022-03-30 07:11:20|1185.2|1184.6|1185.2|1184.6|1185.6|1185|1185|1184.6|6926
1648624290000|2022-03-30 07:11:30|1185|1184.4|1185.2|1184.8|1185.4|1184.8|1184|1183.6|6076
1648624300000|2022-03-30 07:11:40|1185|1184.4|1185.8|1185.4|1186|1185.4|1185|1184.4|7244
1648624310000|2022-03-30 07:11:50|1186|1185.6|1186.2|1185.4|1187|1186.4|1186|1185.4|7122
1648624320000|2022-03-30 07:12:00|1186|1185.8|1186|1185.6|1186.2|1185.8|1185.6|1184.8|3168
1648624330000|2022-03-30 07:12:10|1186.2|1185.8|1185.8|1185.2|1186.6|1186.2|1185.6|1185.2|4798
1648624340000|2022-03-30 07:12:20|1185.6|1184.8|1186.4|1185.8|1187.2|1186.6|1185.4|1184.6|2996
1648624350000|2022-03-30 07:12:30|1186.6|1186.2|1188|1187.6|1188.2|1187.6|1186.4|1185.8|20304
1648624360000|2022-03-30 07:12:40|1188.2|1187.8|1188|1187.4|1188.4|1187.8|1187.2|1186.6|42801
1648624370000|2022-03-30 07:12:50|1188.2|1187.6|1188|1187.4|1188.4|1188|1187.8|1187.4|1988
1648624380000|2022-03-30 07:13:00|1188.2|1187.6|1187.8|1187|1188.2|1187.6|1187|1186.6|3035
1648624390000|2022-03-30 07:13:10|1188|1187.4|1188.4|1187.6|1188.4|1188|1187.6|1187|13740
1648624400000|2022-03-30 07:13:20|1188.2|1187.4|1187.8|1187|1188.4|1187.6|1187.6|1187|1038
1648624410000|2022-03-30 07:13:30|1188|1187.4|1188.8|1188.2|1189.6|1188.6|1188|1187.2|1511
1648624420000|2022-03-30 07:13:40|1188.6|1188|1188.2|1187.6|1188.6|1188.2|1188|1187.6|1250
1648624430000|2022-03-30 07:13:50|1188|1187.4|1188.8|1188|1188.8|1188.2|1187.8|1187.2|2567
1648624440000|2022-03-30 07:14:00|1189|1188.2|1189.6|1189.2|1190|1189.2|1188.6|1188|3323
1648624450000|2022-03-30 07:14:10|1189.8|1189|1189.2|1188.6|1189.8|1189.4|1189.2|1188.6|4896
1648624460000|2022-03-30 07:14:20|1189.4|1189|1189.6|1189.2|1190.2|1189.6|1189.4|1189|695
1648624470000|2022-03-30 07:14:30|1189.4|1189|1189.6|1189|1189.6|1189.2|1189.4|1189|0
1648624480000|2022-03-30 07:14:40|1189.8|1189.2|1190.4|1189.6|1190.6|1190|1189.8|1189|1800
1648624490000|2022-03-30 07:14:50|1190.2|1189.4|1189.8|1189.2|1190.2|1189.6|1189.8|1189.2|883
1648624500000|2022-03-30 07:15:00|1189.6|1189|1188.6|1188|1189.6|1189|1188.4|1188|7329
1648624510000|2022-03-30 07:15:10|1188.4|1188.6|1187.8|1187.2|1188.8|1188.6|1187.8|1187.2|14788
1648624520000|2022-03-30 07:15:20|1187.6|1187|1187.2|1186.8|1187.6|1187|1186.4|1185.8|4055
1648624530000|2022-03-30 07:15:30|1187|1186.6|1186.6|1185.8|1187|1186.6|1185.8|1185.4|14304
1648624540000|2022-03-30 07:15:40|1186.4|1185.6|1185.8|1185|1186.4|1185.6|1185|1184.4|1005
1648624550000|2022-03-30 07:15:50|1186|1185.2|1185.6|1185|1186.4|1185.8|1185.2|1184.6|2450
1648624560000|2022-03-30 07:16:00|1185.4|1184.8|1185.2|1184.6|1185.4|1184.8|1185|1184.4|1182
1648624570000|2022-03-30 07:16:10|1185|1184.4|1183|1182.6|1185|1184.4|1183|1182.6|6709
1648624580000|2022-03-30 07:16:20|1183.2|1182.8|1182.6|1182|1183.4|1183|1182.4|1182|1335
1648624590000|2022-03-30 07:16:30|1183|1182.2|1183.2|1182.4|1183.4|1182.6|1182.4|1181.6|2948
1648624600000|2022-03-30 07:16:40|1183|1182.2|1184.2|1183.2|1184.4|1184|1182.8|1182.2|2940
1648624610000|2022-03-30 07:16:50|1184|1183.6|1184.2|1183.2|1184.2|1183.6|1183.8|1183.2|0
1648624620000|2022-03-30 07:17:00|1184.4|1183.4|1184.2|1183.4|1184.6|1183.8|1184|1183.4|0
1648624630000|2022-03-30 07:17:10|1184|1183.6|1183.4|1182.6|1184|1183.6|1183.2|1182.4|0
1648624640000|2022-03-30 07:17:20|1183.2|1183|1184.6|1184|1184.8|1184|1183.2|1183|323
1648624650000|2022-03-30 07:17:30|1184.8|1183.8|1184.6|1184|1185|1184.2|1184.6|1183.8|0
1648624660000|2022-03-30 07:17:40|1184.4|1183.8|1183.8|1183.2|1184.6|1184|1183.6|1183.2|8577
1648624670000|2022-03-30 07:17:50|1184|1183.4|1184.6|1184|1184.8|1184|1184|1183.4|0
1648624680000|2022-03-30 07:18:00|1184.4|1183.8|1185|1184.6|1185.2|1184.6|1184.2|1183.6|2000
1648624690000|2022-03-30 07:18:10|1184.8|1184.4|1186|1185.2|1186|1185.6|1184.8|1184.2|5616
1648624700000|2022-03-30 07:18:20|1185.8|1185.4|1186|1185.2|1186.2|1185.8|1185.6|1185.2|3781
1648624710000|2022-03-30 07:18:30|1186.2|1185.6|1185.8|1185.2|1186.4|1185.6|1185.6|1185.2|1456
1648624720000|2022-03-30 07:18:40|1186|1185.4|1186.2|1185.6|1186.2|1185.8|1185.8|1185.2|0
1648624730000|2022-03-30 07:18:50|1186.4|1185.8|1186.4|1185.6|1186.6|1186.2|1185.8|1185.2|8859
1648624740000|2022-03-30 07:19:00|1186.2|1186|1186.2|1185.6|1186.4|1186|1185.8|1185.4|2118
1648624750000|2022-03-30 07:19:10|1186.4|1185.8|1185.2|1184.4|1186.4|1185.8|1184.8|1184|4330
1648624760000|2022-03-30 07:19:20|1185|1184.2|1183.8|1183.2|1185.2|1184.2|1183.6|1183.2|3480
1648624770000|2022-03-30 07:19:30|1184|1183.4|1183.8|1183.2|1184.2|1183.8|1183.4|1183|12013
1648624780000|2022-03-30 07:19:40|1184|1183.4|1182.4|1181.8|1184.4|1183.8|1182.2|1181.6|135494
1648624790000|2022-03-30 07:19:50|1182.6|1182|1182.8|1182.2|1182.8|1182.2|1182|1181.6|4853
1648624800000|2022-03-30 07:20:00|1183|1182.4|1182.8|1182.2|1183.8|1183.2|1182.8|1182.2|8883
1648624810000|2022-03-30 07:20:10|1182.6|1182|1182.2|1181.6|1182.6|1182.2|1182|1181.6|931
1648624820000|2022-03-30 07:20:20|1182|1181.4|1182|1181.6|1182.2|1181.6|1181.6|1181|2200
1648624830000|2022-03-30 07:20:30|1181.8|1181.2|1182|1181.4|1182.2|1181.4|1181.6|1181.2|1786
1648624840000|2022-03-30 07:20:40|1181.8|1181.2|1181.4|1180.8|1181.8|1181.2|1181|1180.4|6424
1648624850000|2022-03-30 07:20:50|1181.6|1180.6|1181.2|1180.8|1181.6|1180.8|1180.6|1180|7361
1648624860000|2022-03-30 07:21:00|1181|1181|1181.6|1181|1182.2|1181.4|1181|1181|5769
1648624870000|2022-03-30 07:21:10|1181.2|1180.8|1181.6|1180.8|1181.6|1180.8|1180.8|1180|12605
1648624880000|2022-03-30 07:21:20|1181.8|1181|1182|1181.2|1182|1181.2|1181.2|1180.8|3381
1648624890000|2022-03-30 07:21:30|1182.2|1181.4|1182.2|1181.2|1182.6|1181.8|1181.6|1181|2737
1648624900000|2022-03-30 07:21:40|1182.4|1181.4|1182.4|1181.8|1182.8|1182|1182|1181.4|1800
1648624910000|2022-03-30 07:21:50|1182.6|1182|1182.2|1181.6|1183|1182.4|1182.2|1181.6|702
1648624920000|2022-03-30 07:22:00|1182.4|1181.8|1182.2|1181.4|1182.6|1181.8|1182.2|1181.4|138
1648624930000|2022-03-30 07:22:10|1182|1181.2|1182.2|1181.4|1182.2|1181.4|1181.4|1181|3189
1648624940000|2022-03-30 07:22:20|1182|1181.2|1182.4|1181.6|1182.4|1181.8|1181.8|1181|346
1648624950000|2022-03-30 07:22:30|1182.2|1181.4|1182|1181.4|1182.2|1181.6|1182|1181.4|0
1648624960000|2022-03-30 07:22:40|1182.2|1181.6|1182|1181.2|1182.8|1182.4|1182|1181.2|5274
1648624970000|2022-03-30 07:22:50|1182.4|1181.4|1182.8|1182.2|1182.8|1182.2|1182.4|1181.4|735
1648624980000|2022-03-30 07:23:00|1182.6|1181.8|1182.4|1181.8|1182.6|1182|1182.4|1181.6|5000
1648624990000|2022-03-30 07:23:10|1182.2|1181.6|1182.2|1181.6|1182.4|1181.8|1181.8|1181.2|2427
1648625000000|2022-03-30 07:23:20|1182|1181.4|1181.8|1181.2|1182|1181.4|1181.2|1180.6|250
1648625010000|2022-03-30 07:23:30|1182|1181.4|1181.4|1181|1182|1181.4|1181.4|1180.8|1074
1648625020000|2022-03-30 07:23:40|1181.2|1180.8|1181.6|1180.8|1181.8|1181.2|1180.8|1180.2|382
1648625030000|2022-03-30 07:23:50|1181.8|1181.2|1182|1181.4|1182.2|1181.6|1181.6|1180.8|1870
1648625040000|2022-03-30 07:24:00|1182.2|1181.6|1182.8|1182.6|1182.8|1182.6|1182.2|1181.4|273
1648625050000|2022-03-30 07:24:10|1183|1182.2|1182|1181.4|1183.4|1182.4|1182|1181.4|15320
1648625060000|2022-03-30 07:24:20|1182.2|1181.6|1182.6|1182|1182.6|1182|1182.2|1181.6|138
1648625070000|2022-03-30 07:24:30|1182.2|1181.8|1181.8|1181|1182.2|1181.8|1181.2|1180.6|1007
1648625080000|2022-03-30 07:24:40|1181.6|1180.8|1181.4|1180.8|1181.8|1180.8|1181.4|1180.8|2000
1648625100000|2022-03-30 07:25:00|1181.6|1181|1181.4|1181|1182|1181.6|1181.4|1180.8|831
1648625110000|2022-03-30 07:25:10|1181.6|1180.8|1182|1181.4|1182|1181.6|1181.6|1180.8|0
1648625120000|2022-03-30 07:25:20|1181.8|1181.2|1181.6|1181|1182|1181.6|1181.6|1181|1727
1648625130000|2022-03-30 07:25:30|1181.8|1180.8|1181.4|1180.8|1181.8|1180.8|1181.2|1180.8|0
1648625140000|2022-03-30 07:25:40|1181.2|1181.2|1182|1181.6|1182|1181.6|1181.2|1181.2|0
1648625150000|2022-03-30 07:25:50|1181.8|1181.4|1181.8|1181|1181.8|1181.4|1181.8|1181|2181
1648625160000|2022-03-30 07:26:00|1181.6|1180.8|1181.4|1180.8|1182|1181.6|1181.2|1180.8|3423
1648625170000|2022-03-30 07:26:10|1181.2|1180.4|1181|1180.4|1181.4|1180.6|1180.4|1180|5208
1648625180000|2022-03-30 07:26:20|1181.2|1180.8|1181.8|1181.2|1181.8|1181.2|1181.2|1180.8|0
1648625190000|2022-03-30 07:26:30|1181.6|1181.4|1182|1181.4|1182.6|1181.6|1181.6|1181|3018
1648625200000|2022-03-30 07:26:40|1181.8|1181.6|1181|1180.2|1181.8|1181.6|1180.8|1180.2|3122
1648625210000|2022-03-30 07:26:50|1180.8|1180|1179.8|1179.4|1180.8|1180|1179.8|1179.4|11450
1648625220000|2022-03-30 07:27:00|1180|1179.2|1180|1179.4|1180|1179.4|1179.6|1179.2|2979
1648625230000|2022-03-30 07:27:10|1179.8|1179.2|1180.2|1179.6|1180.2|1179.8|1179.2|1178.6|2483
1648625240000|2022-03-30 07:27:20|1180|1179.2|1179.8|1179.2|1180|1179.2|1179.4|1178.8|851
1648625250000|2022-03-30 07:27:30|1180|1179.6|1180|1179.6|1180.2|1179.6|1179.8|1179.2|1390
1648625260000|2022-03-30 07:27:40|1180.2|1179.8|1180.6|1180|1180.8|1180|1180.2|1179.4|0
1648625270000|2022-03-30 07:27:50|1180.8|1180.2|1181.2|1180.6|1181.6|1181|1180.6|1180|7259
1648625280000|2022-03-30 07:28:00|1181.4|1180.8|1180.8|1180|1181.4|1180.8|1180.6|1180|16
1648625290000|2022-03-30 07:28:10|1181|1180.2|1180.6|1179.8|1181|1180.2|1180.2|1179.6|4639
1648625300000|2022-03-30 07:28:20|1180.8|1180.2|1180.4|1179.8|1181.2|1180.2|1180.4|1179.8|2034
1648625310000|2022-03-30 07:28:30|1180.2|1179.6|1180.6|1180|1180.6|1180|1180|1179.4|847
1648625320000|2022-03-30 07:28:40|1180.8|1180.2|1180.6|1180|1180.8|1180.2|1180|1179.8|10000
1648625330000|2022-03-30 07:28:50|1180.8|1180.2|1181.4|1181|1181.6|1181.2|1180.8|1180.2|2965
1648625340000|2022-03-30 07:29:00|1181.6|1181.2|1182|1181.4|1182|1181.4|1181.6|1181.2|72
1648625350000|2022-03-30 07:29:10|1181.8|1181|1181.6|1181|1181.8|1181.2|1181.2|1180.8|4109
1648625360000|2022-03-30 07:29:20|1181.8|1181.2|1182.2|1181.8|1182.2|1181.8|1181.8|1181.2|1325
1648625370000|2022-03-30 07:29:30|1182.6|1181.6|1183.4|1182.8|1183.4|1182.8|1182.6|1181.6|2094
1648625380000|2022-03-30 07:29:40|1183.6|1183|1183.4|1183|1183.8|1183.6|1183.2|1182.6|24914
1648625390000|2022-03-30 07:29:50|1183.2|1182.6|1183.4|1183|1183.4|1183.2|1183|1182.4|3763
1648625400000|2022-03-30 07:30:00|1183.6|1182.8|1183.2|1182.8|1183.6|1182.8|1182.8|1182.4|1369
1648625410000|2022-03-30 07:30:10|1183|1182.6|1182.2|1181.6|1183|1182.6|1182.2|1181.4|5056
1648625420000|2022-03-30 07:30:20|1182.4|1181.8|1182.2|1181.6|1182.4|1182|1182.2|1181.6|1704
1648625430000|2022-03-30 07:30:30|1182.4|1181.8|1182.4|1181.8|1182.4|1181.8|1182.4|1181.8|0
1648625440000|2022-03-30 07:30:40|1182.6|1182|1182.8|1182.2|1182.8|1182.4|1182.4|1181.8|888
1648625450000|2022-03-30 07:30:50|1182.6|1182|1182.6|1182.2|1182.8|1182.2|1182.4|1181.8|790
1648625460000|2022-03-30 07:31:00|1182.8|1182.4|1183.2|1182.6|1183.6|1183|1182.8|1182.4|12595
1648625470000|2022-03-30 07:31:10|1183|1182.4|1183|1182.2|1183|1182.4|1183|1182.2|0
1648625480000|2022-03-30 07:31:20|1182.8|1182|1183.2|1182.6|1183.2|1182.6|1182.4|1182|1000
1648625490000|2022-03-30 07:31:30|1183.4|1182.8|1184.2|1183.6|1184.2|1183.6|1183.4|1182.8|1063
1648625500000|2022-03-30 07:31:40|1184.4|1183.8|1184.2|1183.6|1185|1184.2|1184|1183.6|10505
1648625510000|2022-03-30 07:31:50|1184|1183.4|1183.6|1182.8|1184|1183.6|1183.4|1182.8|10328
1648625520000|2022-03-30 07:32:00|1183.8|1183|1183.6|1183|1183.8|1183.6|1183.6|1183|1771
1648625530000|2022-03-30 07:32:10|1183.4|1182.8|1183.6|1183.2|1183.6|1183.2|1183.2|1182.8|3515
1648625540000|2022-03-30 07:32:20|1183.8|1183.4|1183.6|1183|1184|1183.8|1183.4|1183|3226
1648625550000|2022-03-30 07:32:30|1183.4|1182.8|1183|1182.6|1183.4|1182.8|1183|1182.6|2299
1648625560000|2022-03-30 07:32:40|1183.2|1182.8|1182.6|1182|1183.4|1182.8|1182|1181.4|18671
1648625570000|2022-03-30 07:32:50|1182.8|1182.2|1184|1183.4|1184|1183.6|1182.8|1182.2|1800
1648625580000|2022-03-30 07:33:00|1183.8|1183.2|1183.2|1182.8|1184|1183.4|1183.2|1182.6|451
1648625590000|2022-03-30 07:33:10|1183.4|1182.6|1183|1182.6|1183.4|1182.6|1182.8|1182.2|1525
1648625600000|2022-03-30 07:33:20|1182.8|1182.4|1182.8|1182.2|1183|1182.4|1182.4|1182|2168
1648625610000|2022-03-30 07:33:30|1183|1182.4|1182.8|1182.2|1183|1182.4|1182.6|1182|0
1648625620000|2022-03-30 07:33:40|1183|1182.4|1182.8|1182.2|1183.4|1182.8|1182.8|1182.2|604
1648625630000|2022-03-30 07:33:50|1182.6|1182|1182.6|1182|1182.8|1182.2|1182.4|1182|0
1648625640000|2022-03-30 07:34:00|1182.4|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|400
1648625650000|2022-03-30 07:34:10|1182.6|1182.2|1182.8|1182|1182.8|1182.4|1182.6|1182|0
1648625660000|2022-03-30 07:34:20|1182.6|1181.8|1182.4|1181.8|1182.6|1181.8|1181.8|1181.2|446
1648625670000|2022-03-30 07:34:30|1182|1181.6|1182.4|1182|1182.6|1182|1182|1181.6|500
1648625680000|2022-03-30 07:34:40|1182.2|1181.8|1182.4|1181.8|1182.4|1182|1182.2|1181.8|500
1648625690000|2022-03-30 07:34:50|1182.2|1182|1182|1181.6|1182.4|1182|1182|1181.6|0
1648625700000|2022-03-30 07:35:00|1182.2||1182.2||1182.2||1182.2||0
1648625710000|2022-03-30 07:35:10|1182.4|1181.8|1183|1182.4|1183|1182.4|1182.4|1181.8|1148
1648625720000|2022-03-30 07:35:20|1183.2|1182.6|1183.2|1182.6|1183.6|1183.2|1183.2|1182.6|14600
1648625730000|2022-03-30 07:35:30|1183.4|1182.8|1183.8|1183.2|1183.8|1183.2|1183.4|1182.8|2996
1648625740000|2022-03-30 07:35:40|1184|1183.4|1184|1183.4|1184.2|1183.6|1183.8|1183.4|1837
1648625750000|2022-03-30 07:35:50|1183.8|1183.2|1183.2|1182.6|1183.8|1183.2|1183.2|1182.6|4141
1648625760000|2022-03-30 07:36:00|1183|1182.4|1183.2|1182.6|1183.4|1182.8|1182.8|1182.4|3082
1648625770000|2022-03-30 07:36:10|1182.8|1182.4|1182.6|1182|1182.8|1182.4|1181.8|1181.4|3026
1648625780000|2022-03-30 07:36:20|1182.8|1182.2|1183|1182.4|1183|1182.4|1182.8|1182.2|440
1648625790000|2022-03-30 07:36:30||1182.2||1182.2||1182.4||1182.2|0
1648625800000|2022-03-30 07:36:40|1183.2|1182.4|1182.8|1182.2|1183.2|1182.8|1182.6|1182|3650
1648625810000|2022-03-30 07:36:50|1182.6|1182|1182.4|1181.8|1182.8|1182|1182.2|1181.6|1231
1648625820000|2022-03-30 07:37:00|1182.2|1182|1182.8|1182.4|1182.8|1182.4|1182.2|1182|0
1648625830000|2022-03-30 07:37:10|1183|1182.6|1183.2|1182.8|1183.4|1182.8|1183|1182.6|1800
1648625840000|2022-03-30 07:37:20|1183|1182.6|1182.4|1181.8|1183.2|1182.6|1182|1181.4|4643
1648625850000|2022-03-30 07:37:30|1182.6|1182|1183|1182.4|1183|1182.4|1182.6|1182|1533
1648625860000|2022-03-30 07:37:40|1182.8|1182.6|1182.8|1182.2|1182.8|1182.6|1182.6|1182.2|1584
1648625870000|2022-03-30 07:37:50|1182.6|1182|1181.2|1181|1182.6|1182|1181.2|1180.6|3032
1648625880000|2022-03-30 07:38:00|1181.4|1180.8|1180.4|1180|1181.4|1180.8|1180.4|1180|2494
1648625890000|2022-03-30 07:38:10|1180.6|1180.2|1180.8|1180|1180.8|1180.2|1180.4|1180|1155
1648625900000|2022-03-30 07:38:20|1181|1180.2|1180.2|1179.6|1181|1180.4|1179.8|1179.2|2988
1648625910000|2022-03-30 07:38:30|1180.4|1179.4|1180.8|1180.2|1180.8|1180.4|1180.2|1179.4|1548
1648625920000|2022-03-30 07:38:40|1180.6|1180|1180.8|1180.2|1181|1180.4|1180|1179.8|2918
1648625930000|2022-03-30 07:38:50|1180.6|1180|1180|1179.4|1180.6|1180|1179.6|1179|1614
1648625940000|2022-03-30 07:39:00|1179.8|1179.2|1179.6|1178.8|1179.8|1179.2|1179.2|1178.8|500
1648625950000|2022-03-30 07:39:10|1179.4|1179|1180|1179.2|1180|1179.4|1179.2|1178.8|5756
1648625960000|2022-03-30 07:39:20|1179.8|1179|1179.6|1179.2|1179.8|1179.2|1179.4|1179|560
1648625970000|2022-03-30 07:39:30|1180|1179.4|1179.4|1179|1180.4|1179.6|1179.4|1179|1089
1648625980000|2022-03-30 07:39:40|1179.2|1178.8|1179.4|1178.8|1179.6|1179|1179|1178.4|452
1648625990000|2022-03-30 07:39:50|1179.2|1178.6|1179|1178.2|1179.2|1178.8|1178.8|1178.2|0
1648626000000|2022-03-30 07:40:00|1178.8|1178.4|1178.8|1178.2|1179|1178.6|1178.4|1178|3222
1648626010000|2022-03-30 07:40:10|1179|1178.4|1180.2|1179.6|1180.6|1180|1179|1178.4|2381
1648626020000|2022-03-30 07:40:20|1180|1179.4|1179.8|1179.2|1180|1179.6|1179.2|1178.8|3120
1648626030000|2022-03-30 07:40:30|1179.6|1179.4|1179.6|1179|1179.6|1179.4|1179.4|1179|1240
1648626040000|2022-03-30 07:40:40|1179.8|1179.2|1179.8|1179.2|1179.8|1179.2|1179.4|1179.2|0
1648626050000|2022-03-30 07:40:50|1180|1179.4|1180.4|1179.8|1180.6|1179.8|1180|1179.4|1209
1648626060000|2022-03-30 07:41:00|1180.6|1179.6|1180.2|1179.6|1180.6|1179.6|1179.8|1179.4|500
1648626070000|2022-03-30 07:41:10|1180.4|1179.8|1180.8|1180|1181.4|1180.8|1180.2|1179.8|1738
1648626080000|2022-03-30 07:41:20|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.4|1179.8|924
1648626090000|2022-03-30 07:41:30|1181|1180.2|1180.8|1180.2|1181|1180.4|1180.4|1179.8|1616
1648626100000|2022-03-30 07:41:40|1181|1180.4|1182|1181.4|1182.2|1181.6|1181|1180.4|4575
1648626110000|2022-03-30 07:41:50|1182.2|1181.6|1182.2|1181.8|1182.4|1182|1182.2|1181.6|7749
1648626120000|2022-03-30 07:42:00|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.4|1180.8|4997
1648626130000|2022-03-30 07:42:10|1182|1181.2|1181.8|1181.2|1182|1181.2|1181.6|1181|715
1648626140000|2022-03-30 07:42:20|1182|1181.4|1181.6|1181.2|1182|1181.4|1181.6|1181|1215
1648626160000|2022-03-30 07:42:40|1181.8|1181.4|1180.6|1180|1182|1181.4|1180.4|1179.8|9325
1648626170000|2022-03-30 07:42:50|1180.4|1179.8|1180.8|1180.2|1181|1180.4|1180.2|1179.8|464
1648626180000|2022-03-30 07:43:00|1181|1180.6|1181.4|1181|1181.4|1181|1180.8|1180.2|0
1648626190000|2022-03-30 07:43:10|1181.6|1181.2|1181.4|1180.8|1181.8|1181.4|1181.2|1180.8|278
1648626200000|2022-03-30 07:43:20|1181.6|1181|1181.2|1180.6|1181.6|1181|1181|1180.4|1913
1648626210000|2022-03-30 07:43:30|1181|1180.4|1181.2|1180.6|1181.2|1180.6|1180.8|1180.4|148
1648626220000|2022-03-30 07:43:40|1181|1180.4|1181.2|1180.6|1181.2|1180.8|1180.6|1180.4|5492
1648626230000|2022-03-30 07:43:50|1181|1180.4|1181.4|1180.8|1181.6|1181|1181|1180.4|11315
1648626240000|2022-03-30 07:44:00|1181.2|1180.6|1181.6|1181.2|1181.6|1181.2|1180.8|1180.2|3972
1648626250000|2022-03-30 07:44:10|1182|1181.4|1182.6|1182.2|1183.2|1182.6|1182|1181.4|28087
1648626260000|2022-03-30 07:44:20||1181.8||1182.2||1182.4||1181.8|94
1648626270000|2022-03-30 07:44:30|1182.8|1182.4|1183.8|1183.2|1183.8|1183.2|1182.8|1182.4|1372
1648626280000|2022-03-30 07:44:40|1183.6|1183|1183.8|1183.2|1183.8|1183.2|1183.4|1182.8|2474
1648626290000|2022-03-30 07:44:50|1184|1183.4|1184.6|1183.8|1184.8|1184.4|1184|1183.4|1517
1648626300000|2022-03-30 07:45:00|1184.4|1183.6|1183.8|1183.2|1184.6|1183.8|1183.6|1183|1308
1648626310000|2022-03-30 07:45:10|1184|1183|1183.6|1183|1184|1183.2|1183.4|1183|900
1648626320000|2022-03-30 07:45:20|1183.4|1183.2|1184.2|1183.6|1184.2|1183.6|1183.4|1183.2|527
1648626330000|2022-03-30 07:45:30|1184.4|1183.4|1184.6|1184|1185|1184.2|1184|1183.4|0
1648626340000|2022-03-30 07:45:40|1184.8|1184.2|1184.8|1184.2|1185|1184.6|1184.4|1184|455
1648626350000|2022-03-30 07:45:50|1184.6|1184|1184.8|1184.2|1185|1184.2|1184.4|1184|4720
1648626360000|2022-03-30 07:46:00|1184.6|1184|1185|1184.4|1185|1184.6|1184.2|1184|2199
1648626370000|2022-03-30 07:46:10|1185.2|1184.6|1185.4|1184.8|1185.6|1185|1185.2|1184.6|692
1648626380000|2022-03-30 07:46:20|1185.6|1184.6|1185.4|1184.8|1185.8|1185.2|1185.2|1184.6|1232
1648626390000|2022-03-30 07:46:30|1185.2|1184.6|1185.2|1184.4|1185.2|1184.6|1185|1184.4|0
1648626400000|2022-03-30 07:46:40|1185|1184.6|1185.2|1184.6|1185.2|1184.8|1185|1184.6|0
1648626410000|2022-03-30 07:46:50|1185|1184.4|1184.8|1184.2|1185.2|1184.4|1184.6|1184|2114
1648626420000|2022-03-30 07:47:00|1185|1184.6|1185.4|1184.6|1185.4|1184.8|1185|1184.6|2198
1648626430000|2022-03-30 07:47:10|1185.2|1184.8|1184.8|1184.2|1185.4|1184.8|1184.6|1184.2|0
1648626440000|2022-03-30 07:47:20|1184.6|1184|1184.2|1183.6|1184.8|1184|1184|1183.4|469
1648626450000|2022-03-30 07:47:30|1183.8|1183.4|1184.2|1183.6|1184.4|1183.8|1183.8|1183.2|3798
1648626460000|2022-03-30 07:47:40|1184|1183.4|1183.4|1182.6|1184.2|1183.6|1183.2|1182.6|0
1648626470000|2022-03-30 07:47:50|1183.6|1182.8|1183.6|1183|1183.6|1183|1183.4|1182.6|0
1648626480000|2022-03-30 07:48:00|1183.8|1183.2|1182.8|1182.4|1184|1183.4|1182.6|1182.2|9420
1648626490000|2022-03-30 07:48:10|1183|1182.2|1182.4|1182|1183|1182.4|1182.4|1182|1058
1648626500000|2022-03-30 07:48:20|1182.2|1181.8|1182|1181.4|1182.2|1181.8|1181.6|1181|4864
1648626510000|2022-03-30 07:48:30|1182.2|1181.2|1181.8|1181.2|1182.2|1181.4|1181.6|1180.8|0
1648626520000|2022-03-30 07:48:40|1182|1181.4|1181.8|1181.2|1182|1181.4|1181.8|1181.2|0
1648626530000|2022-03-30 07:48:50|1182|1181.4|1181.8|1181.2|1182|1181.4|1181.8|1181.2|0
1648626540000|2022-03-30 07:49:00|1181.6|1181|1181.2|1180.6|1181.6|1181|1181|1180.4|2962
1648626550000|2022-03-30 07:49:10|1181.4|1180.8|1181|1180.4|1181.4|1181|1181|1180.2|0
1648626560000|2022-03-30 07:49:20|1181.2|1180.6|1180.6|1180|1181.2|1180.6|1180.4|1180|0
1648626570000|2022-03-30 07:49:30|1180.8|1180.2|1181.4|1180.8|1181.4|1180.8|1180.8|1180.2|809
1648626580000|2022-03-30 07:49:40|1181.6|1181.2|1181.8|1181.4|1182|1181.4|1181.6|1180.8|1330
1648626590000|2022-03-30 07:49:50|1182|1181.6|1182|1181.4|1182|1181.6|1181.8|1181.4|1500
1648626600000|2022-03-30 07:50:00|1181.8|1181.6|1182|1181.2|1182|1181.6|1181.6|1181.2|4420
1648626610000|2022-03-30 07:50:10|1181.8|1180.8|1181.8|1181.6|1181.8|1181.6|1181.4|1180.8|1636
1648626620000|2022-03-30 07:50:20|1181.6|1181.4|1180.8|1180.2|1181.6|1181.4|1180.6|1180|9554
1648626630000|2022-03-30 07:50:30|1180.6|1180.4|1181|1180.4|1181|1180.6|1180.6|1180|715
1648626640000|2022-03-30 07:50:40|1180.8|1180.2|1180.2|1179.6|1181|1180.4|1180|1179.6|7291
1648626650000|2022-03-30 07:50:50|1180.4|1179.8|1180|1179.4|1180.4|1179.8|1179.8|1179.4|0
1648626660000|2022-03-30 07:51:00|1179.8|1179.2|1179.6|1179|1180|1179.4|1179.4|1178.8|4753
1648626670000|2022-03-30 07:51:10|1179.4|1179.2|1178.8|1178.2|1179.4|1179.2|1178.6|1178|8387
1648626680000|2022-03-30 07:51:20|1178.6|1178.4|1179.6|1178.8|1179.8|1179.2|1178.6|1178.2|9058
1648626690000|2022-03-30 07:51:30|1179.4|1179|1179.2|1178.6|1179.8|1179.2|1179|1178.6|2070
1648626700000|2022-03-30 07:51:40|1179|1178.4|1179|1178.6|1179.4|1179|1179|1178.4|8527
1648626710000|2022-03-30 07:51:50|1179.4|1178.8|1179|1178.6|1179.4|1178.8|1179|1178.6|786
1648626720000|2022-03-30 07:52:00|1178.8|1178.4|1179.2|1178.6|1179.2|1179|1178.6|1178.2|7065
1648626730000|2022-03-30 07:52:10|1179.4|1178.4|1179.6|1179|1179.8|1179|1179|1178.4|1299
1648626740000|2022-03-30 07:52:20|1179.4|1178.8|1179.8|1179.2|1180|1179.4|1179.2|1178.6|3473
1648626750000|2022-03-30 07:52:30|1179.6|1179|1180|1179.4|1180|1179.4|1179.4|1179|874
1648626760000|2022-03-30 07:52:40|1180.2|1179.6|1180|1179.4|1180.4|1179.8|1180|1179.4|2084
1648626780000|2022-03-30 07:53:00||1179.6||1179.6||1179.6||1179.6|0
1648626790000|2022-03-30 07:53:10|1180.2|1179.8|1180.2|1179.6|1180.4|1179.8|1180|1179.6|2441
1648626800000|2022-03-30 07:53:20||1179.4||1179.6||1179.6||1179.4|2000
1648626810000|2022-03-30 07:53:30|1179.8|1179.4|1180.2|1179.6|1180.2|1179.6|1179.8|1179.4|1140
1648626820000|2022-03-30 07:53:40|1180|1179.4|1179.8|1179.2|1180|1179.4|1179.6|1179.2|1198
1648626830000|2022-03-30 07:53:50|1179.6|1179|1179.8|1179|1179.8|1179|1179.4|1179|2466
1648626840000|2022-03-30 07:54:00|1179.6|1178.8|1179.4|1178.8|1179.8|1178.8|1179.2|1178.8|956
1648626850000|2022-03-30 07:54:10|1179.6|1178.6|1178.6|1178|1179.6|1178.8|1178.6|1178|2283
1648626860000|2022-03-30 07:54:20|1178.4|1177.8|1177.6|1177|1178.4|1178|1177.4|1176.8|15133
1648626870000|2022-03-30 07:54:30|1177.8|1176.8|1178|1177.4|1178.2|1177.8|1177.2|1176.6|3089
1648626880000|2022-03-30 07:54:40|1178.2|1177.8|1177.8|1177.2|1178.2|1177.8|1177.8|1177.2|2500
1648626890000|2022-03-30 07:54:50|1178|1177.4|1177.8|1177|1178.2|1177.6|1177.6|1177|0
1648626900000|2022-03-30 07:55:00|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|875
1648626910000|2022-03-30 07:55:10|1178|1177.6|1178|1177.2|1178.2|1177.6|1177.8|1177.2|370
1648626920000|2022-03-30 07:55:20|1177.8|1177|1177.6|1177|1177.8|1177|1177.6|1177|0
1648626930000|2022-03-30 07:55:30|1177.4|1177.2|1178.2|1177.8|1178.4|1177.8|1177.4|1177|1065
1648626940000|2022-03-30 07:55:40|1178.4|1178|1178.4|1177.8|1178.6|1178|1178.4|1177.8|0
1648626950000|2022-03-30 07:55:50|1178.6|1178|1177.8|1177.2|1178.6|1178|1177.8|1177.2|0
1648626960000|2022-03-30 07:56:00|1178|1177.4|1178.2|1177.6|1178.4|1177.6|1177.8|1177.4|0
1648626970000|2022-03-30 07:56:10|1178.4||1178.2||1178.4||1178||0
1648626980000|2022-03-30 07:56:20|1178.4|1177.8|1178.6|1178|1178.6|1178|1178.4|1177.8|0
1648626990000|2022-03-30 07:56:30|1178.4||1178.4||1178.4||1178.4||0
1648627000000|2022-03-30 07:56:40|1178.2|1178.2|1178.8|1178.2|1178.8|1178.2|1178.2|1178|500
1648627010000|2022-03-30 07:56:50|1178.6|1178|1178.6|1178|1178.8|1178.4|1178|1177.6|4350
1648627020000|2022-03-30 07:57:00|1178.8|1178.2|1179|1178.6|1179.4|1178.8|1178.8|1178.2|0
1648627030000|2022-03-30 07:57:10|1178.8|1178.4|1179.2|1178.6|1179.2|1178.6|1178.8|1178.2|3231
1648627040000|2022-03-30 07:57:20|1179.6|1178.8|1179.4|1179|1179.6|1179|1179.4|1178.8|467
1648627050000|2022-03-30 07:57:30|1179.6|1179.2|1179.6|1179|1179.8|1179.2|1179.2|1179|3488
1648627060000|2022-03-30 07:57:40|1179.4|1178.8|1178.4|1177.8|1179.4|1178.8|1178.4|1177.8|2816
1648627070000|2022-03-30 07:57:50|1178.6|1178|1178.6|1178|1178.6|1178|1178.4|1177.8|2120
1648627080000|2022-03-30 07:58:00|1178.8|1178.2|1179|1178.8|1179|1178.8|1178.8|1178.2|870
1648627090000|2022-03-30 07:58:10|1178.8|1178.6|1178.4|1177.8|1178.8|1178.6|1178.4|1177.8|2947
1648627100000|2022-03-30 07:58:20|1178.2|1177.6|1178.6|1178|1178.6|1178|1178.2|1177.6|500
1648627110000|2022-03-30 07:58:30|1178.8|1178.2|1178.8|1178.4|1178.8|1178.4|1178.8|1178|77
1648627120000|2022-03-30 07:58:40|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.4|1178|4082
1648627130000|2022-03-30 07:58:50|1179|1178.6|1179.2|1178.8|1179.4|1178.8|1179|1178.6|155
1648627140000|2022-03-30 07:59:00|1179.4|1179|1179.6|1179.2|1180|1179.6|1179.4|1178.8|3752
1648627150000|2022-03-30 07:59:10|1179.8|1179|1179.4|1178.8|1179.8|1179|1179.4|1178.8|1320
1648627160000|2022-03-30 07:59:20|1179.2|1179|1178.6|1178|1179.2|1179|1178.6|1178|7352
1648627170000|2022-03-30 07:59:30|1178.8|1178.2|1180.2|1179.6|1180.2|1179.6|1178.8|1178.2|15450
1648627190000|2022-03-30 07:59:50|1180.4|1179.8|1181|1180.4|1181|1180.4|1180.4|1179.8|1298
1648627200000|2022-03-30 08:00:00|1180.8|1180.2|1180.8|1180.4|1181|1180.4|1180.6|1180.2|519
1648627210000|2022-03-30 08:00:10|1180.6|1180.2|1180.4|1179.8|1180.8|1180.2|1180.4|1179.8|2125
1648627220000|2022-03-30 08:00:20|1180.2|1179.6|1180.2|1179.8|1180.6|1180.2|1180|1179.4|12797
1648627230000|2022-03-30 08:00:30|1180|1179.6|1180.2|1179.6|1180.2|1179.6|1180|1179.4|0
1648627240000|2022-03-30 08:00:40|1180|1179.4|1178.6|1178.2|1180|1179.4|1178.6|1178.2|5699
1648627250000|2022-03-30 08:00:50|1178.4|1178.4|1178.8|1178.2|1178.8|1178.4|1178.4|1178.2|0
1648627260000|2022-03-30 08:01:00|1178.6|1178.4|1179|1178.6|1179|1178.6|1178.6|1178.2|471
1648627270000|2022-03-30 08:01:10|1178.8|1178.4|1179.4|1179|1179.6|1179|1178.8|1178.4|28
1648627280000|2022-03-30 08:01:20|1179.2|1178.8|1179.4|1178.8|1179.4|1178.8|1179.2|1178.8|0
1648627290000|2022-03-30 08:01:30|1179.2|1178.6|1177.2|1176.8|1179.2|1178.6|1177.2|1176.8|3204
1648627300000|2022-03-30 08:01:40|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.2|1176.6|1289
1648627310000|2022-03-30 08:01:50|1177.8|1177.4|1177.4|1177|1177.8|1177.4|1177.4|1177|10170
1648627320000|2022-03-30 08:02:00|1177.6|1177.2|1177.6|1176.8|1177.8|1177.2|1177.2|1176.6|2476
1648627330000|2022-03-30 08:02:10|1177.4|1176.6|1176.6|1176|1177.4|1176.8|1176.2|1175.6|7788
1648627340000|2022-03-30 08:02:20|1176.4|1175.8|1176.2|1175.6|1176.6|1176|1176|1175.4|1348
1648627350000|2022-03-30 08:02:30|1176.4|1175.4|1174.6|1174|1176.4|1175.8|1174|1173.4|155328
1648627360000|2022-03-30 08:02:40|1174.4|1174.2|1174.6|1174.2|1174.8|1174.2|1174.2|1173.6|1144
1648627370000|2022-03-30 08:02:50|1174.8|1174|1174.8|1174|1174.8|1174|1174.4|1174|415
1648627380000|2022-03-30 08:03:00|1174.6|1174.2|1174.6|1174|1174.6|1174.2|1174.2|1174|1447
1648627390000|2022-03-30 08:03:10|1174.8|1174.2|1175.2|1174.8|1175.6|1175|1174.8|1174|7297
1648627400000|2022-03-30 08:03:20|1175.4|1174.6|1174.6|1174|1175.4|1174.6|1174.4|1174|14736
1648627410000|2022-03-30 08:03:30|1174.4|1173.8|1172.8|1172.4|1174.4|1173.8|1172.8|1172.2|11097
1648627420000|2022-03-30 08:03:40|1173|1172.2|1172.8|1172.2|1173.2|1172.2|1172.8|1172.2|0
1648627430000|2022-03-30 08:03:50|1173|1172.4|1172.2|1171.6|1173|1172.6|1172|1171.2|5151
1648627440000|2022-03-30 08:04:00|1172.4|1171.8|1172.8|1172|1173.2|1172.8|1172.4|1171.8|16592
1648627450000|2022-03-30 08:04:10|1172.6|1172.4|1173.8|1173.2|1174|1173.2|1172.6|1172|351
1648627460000|2022-03-30 08:04:20|1173.6|1173|1173|1172.4|1173.8|1173.2|1172.8|1172.2|2669
1648627470000|2022-03-30 08:04:30|1173.2|1172.8|1173|1172.4|1173.4|1172.8|1172.8|1172.2|870
1648627480000|2022-03-30 08:04:40|1173.2|1172.2|1173.4|1172.8|1173.4|1172.8|1172.8|1172|0
1648627490000|2022-03-30 08:04:50|1173.2|1172.6|1172.8|1172|1173.8|1173.2|1172.6|1172|4534
1648627500000|2022-03-30 08:05:00|1172.6|1172.4|1172.6|1172.2|1172.8|1172.4|1172.2|1171.8|952
1648627510000|2022-03-30 08:05:10|1172.8|1172.4|1173.6|1172.8|1173.8|1173.2|1172.8|1172.4|3162
1648627520000|2022-03-30 08:05:20|1173.4|1172.6|1173.2|1172.8|1173.6|1172.8|1173.2|1172.6|2500
1648627530000|2022-03-30 08:05:30|1173.4|1172.6|1173|1172.4|1173.6|1172.6|1172.6|1172|16999
1648627540000|2022-03-30 08:05:40|1172.8|1172.6|1173.8|1173.2|1173.8|1173.2|1172.8|1172.6|429
1648627550000|2022-03-30 08:05:50|1174|1173.4|1174|1173.2|1174.2|1173.6|1173.8|1173.2|819
1648627560000|2022-03-30 08:06:00|1173.8|1173|1173.2|1172.6|1174|1173.2|1173.2|1172.6|769
1648627570000|2022-03-30 08:06:10|1173.4|1172.8|1173.2|1172.6|1173.8|1173|1173.2|1172.6|0
1648627580000|2022-03-30 08:06:20|1173|1172.8|1172.6|1172.2|1173.4|1172.8|1172.6|1172.2|100
1648627590000|2022-03-30 08:06:30|1172.4|1172.4|1173.2|1172.8|1173.4|1172.8|1172.4|1172|3193
1648627600000|2022-03-30 08:06:40|1173.4|1172.6|1173|1172.4|1173.4|1172.8|1173|1172.4|0
1648627610000|2022-03-30 08:06:50|1172.8|1172.2|1172.6|1172.2|1172.8|1172.2|1172.6|1172.2|1000
1648627620000|2022-03-30 08:07:00|1172.8|1172.4|1173.2|1172.6|1173.4|1173.2|1172.8|1172.2|14926
1648627630000|2022-03-30 08:07:10|1173|1172.8|1173.4|1173|1173.4|1173|1173|1172.6|400
1648627640000|2022-03-30 08:07:20|1173.6|1173.2|1173.2|1173|1174|1173.4|1173.2|1172.6|3812
1648627650000|2022-03-30 08:07:30|1173.4|1172.8|1173.6|1173|1173.8|1173|1173.4|1172.8|1039
1648627660000|2022-03-30 08:07:40|1173.8|1173.2|1173.6|1173|1174.4|1173.6|1173.4|1172.8|1822
1648627670000|2022-03-30 08:07:50|1173.4|1172.8|1172.8|1172.2|1173.4|1172.8|1172.8|1172.2|0
1648627680000|2022-03-30 08:08:00|1172.6|1172.6|1173.6|1173|1173.6|1173|1172.6|1172.2|1125
1648627690000|2022-03-30 08:08:10|1173.4|1173.2|1173.8|1173.2|1174|1173.4|1173.4|1173|2500
1648627700000|2022-03-30 08:08:20||1173.4||1173.4||1173.6||1173.4|0
1648627710000|2022-03-30 08:08:30|1174|1173.6|1174.4|1174|1174.4|1174|1173.8|1173.4|3324
1648627720000|2022-03-30 08:08:40|1174.2|1173.8|1174.2|1173.6|1174.2|1173.8|1174.2|1173.6|646
1648627730000|2022-03-30 08:08:50|1174|1173.4|1173.6|1173.2|1174|1173.6|1173.6|1173.2|2194
1648627740000|2022-03-30 08:09:00|1173.8|1173.4|1173.6|1173.2|1174|1173.4|1173.4|1173|5542
1648627750000|2022-03-30 08:09:10|1173.4|1173|1173.8|1173.2|1174|1173.4|1173.4|1173|3523
1648627760000|2022-03-30 08:09:20|1173.6|1173|1173.6|1173|1173.6|1173.2|1173.4|1173|3900
1648627770000|2022-03-30 08:09:30|1173.8|1173.2|1173.8|1173.4|1174|1173.6|1173.8|1173|2729
1648627780000|2022-03-30 08:09:40|1173.6|1173.6|1173.8|1173.4|1174|1173.6|1173.6|1173.4|1438
1648627790000|2022-03-30 08:09:50|1174|1173.2|1174|1173.4|1174|1173.4|1173.2|1172.6|2723
1648627800000|2022-03-30 08:10:00|1173.8|1173.2|1173.4|1172.8|1173.8|1173.2|1173.2|1172.8|0
1648627810000|2022-03-30 08:10:10|1173.2|1172.6|1173.2|1172.8|1173.2|1172.8|1173|1172.6|100
1648627820000|2022-03-30 08:10:20|1173|1172.6|1173|1172.6|1173.2|1172.8|1172.8|1172.4|1935
1648627830000|2022-03-30 08:10:30|1173.2|1172.4|1173|1172.4|1173.2|1172.4|1172.6|1172.2|0
1648627840000|2022-03-30 08:10:40|1172.8|1172.2|1173.4|1172.8|1173.4|1172.8|1172.6|1172|940
1648627850000|2022-03-30 08:10:50|1173.2|1172.6|1173|1172.6|1173.4|1172.6|1172.6|1172.4|968
1648627860000|2022-03-30 08:11:00|1173.2|1172.8|1173.2|1172.8|1173.4|1172.8|1173.2|1172.8|130
1648627870000|2022-03-30 08:11:10|1173|1172.6|1172.6|1172.2|1173|1172.6|1172.6|1172.2|0
1648627880000|2022-03-30 08:11:20|1172.4|1172|1172.2|1171.8|1172.6|1172|1172.2|1171.6|2179
1648627890000|2022-03-30 08:11:30|1172.4|1172|1172.4|1172|1172.6|1172.2|1172.4|1172|632
1648627900000|2022-03-30 08:11:40|1172.2|1171.8|1172|1171.4|1172.4|1171.8|1171.8|1171.4|490
1648627910000|2022-03-30 08:11:50|1171.8|1171.2|1171.6|1171.2|1172|1171.2|1171.6|1171|775
1648627920000|2022-03-30 08:12:00|1171.4|1171|1171.4|1170.8|1171.6|1171|1170.8|1170.4|7247
1648627930000|2022-03-30 08:12:10|1171.2|1170.6|1171|1170.4|1171.6|1170.8|1171|1170.4|6259
1648627940000|2022-03-30 08:12:20|1170.8|1170.2|1170.6|1170.2|1170.8|1170.4|1170.2|1170|17032
1648627950000|2022-03-30 08:12:30|1170.8|1170.4|1171.2|1170.4|1171.4|1170.8|1170.8|1170.4|4920
1648627960000|2022-03-30 08:12:40|1171|1170.2|1171|1170.2|1171.2|1170.2|1170|1169.4|11019
1648627970000|2022-03-30 08:12:50|1171.2|1170.6|1171.4|1170.8|1171.4|1170.8|1170.8|1170.2|0
1648627980000|2022-03-30 08:13:00|1171.6|1171.2|1171.6|1171.2|1172|1171.2|1171.4|1170.8|280
1648627990000|2022-03-30 08:13:10|1171.8|1171|1171.8|1171.2|1171.8|1171.2|1171.6|1171|0
1648628000000|2022-03-30 08:13:20|1171.6|1171|1170.4|1170|1171.8|1171|1170.4|1170|151
1648628010000|2022-03-30 08:13:30|1170.2|1169.8|1170|1169.6|1170.4|1170|1170|1169.6|4027
1648628020000|2022-03-30 08:13:40|1170.2|1169.8|1170.2|1169.6|1170.4|1169.8|1169.8|1169.6|3491
1648628030000|2022-03-30 08:13:50|1170|1169.4|1170|1169.4|1170|1169.6|1169.6|1169|4404
1648628040000|2022-03-30 08:14:00|1169.8|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|266
1648628050000|2022-03-30 08:14:10|1170|1169.6|1170.8|1170.2|1170.8|1170.2|1170|1169.6|12636
1648628060000|2022-03-30 08:14:20|1171|1170.4|1170.8|1170.6|1171.2|1170.8|1170.6|1170.2|3332
1648628070000|2022-03-30 08:14:30|1171|1170.8|1171.4|1171|1171.6|1171|1171|1170.8|15236
1648628080000|2022-03-30 08:14:40|1171.2|1170.8|1171.2|1170.8|1171.4|1170.8|1171|1170.8|2165
1648628090000|2022-03-30 08:14:50|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1170.6|1170.2|5741
1648628100000|2022-03-30 08:15:00|1171.4|1171|1170.8|1170.2|1171.4|1171|1170.4|1169.8|4532
1648628110000|2022-03-30 08:15:10|1171|1170.4|1171.4|1171|1171.4|1171|1170.8|1170.2|0
1648628120000|2022-03-30 08:15:20|1171.2|1170.8|1171.8|1171.4|1172|1171.6|1171.2|1170.6|2403
1648628130000|2022-03-30 08:15:30|1171.6|1171.2|1171|1170.6|1171.6|1171.4|1171|1170.4|3933
1648628140000|2022-03-30 08:15:40||1170.4||1170.6||1170.6||1170.4|0
1648628150000|2022-03-30 08:15:50|1171.2|1170.8|1171.2|1170.6|1171.6|1171|1171|1170.6|312
1648628160000|2022-03-30 08:16:00||1170.8||1170.8||1170.8||1170.8|0
1648628170000|2022-03-30 08:16:10|1171.4|1171|1172.2|1171.6|1172.8|1172.2|1171.4|1171|5436
1648628180000|2022-03-30 08:16:20|1172|1171.4|1171.6|1171|1172|1171.6|1171.6|1171|0
1648628190000|2022-03-30 08:16:30|1171.4|1170.8|1171|1170.6|1171.4|1170.8|1170.6|1170.2|739
1648628200000|2022-03-30 08:16:40|1171.2|1170.8|1171.4|1170.8|1171.4|1170.8|1171|1170.8|104
1648628210000|2022-03-30 08:16:50|1171|1170.6|1171.6|1171|1171.8|1171.2|1171|1170.6|0
1648628220000|2022-03-30 08:17:00||1171.2||1171.2||1171.2||1171.2|0
1648628230000|2022-03-30 08:17:10|1171.8|1171.4|1171.8|1171.4|1172.2|1171.6|1171.6|1171.2|1665
1648628240000|2022-03-30 08:17:20|1171.6|1171.2|1171.4|1171|1171.8|1171.2|1171.2|1170.8|235
1648628250000|2022-03-30 08:17:30|1171.6|1171.2|1171.8|1171.4|1172|1171.4|1171.4|1171|250
1648628260000|2022-03-30 08:17:40|1172|1171.6|1172.8|1172.2|1172.8|1172.4|1172|1171.6|349
1648628270000|2022-03-30 08:17:50|1172.6|1172.4|1171.8|1171.6|1172.6|1172.4|1171.8|1171.6|2550
1648628280000|2022-03-30 08:18:00|1172|1171.8|1172.4|1171.8|1172.6|1172|1171.8|1171.4|3832
1648628290000|2022-03-30 08:18:10|1172.2|1171.6|1172|1171.4|1172.2|1171.8|1172|1171.4|0
1648628300000|2022-03-30 08:18:20|1171.8||1171.8||1172||1171.6||20
1648628320000|2022-03-30 08:18:40|1172|1171.6|1172|1171.6|1172.4|1171.8|1172|1171.6|1021
1648628330000|2022-03-30 08:18:50|1172.2|1171.8|1172.2|1171.6|1172.4|1172|1172|1171.6|121
1648628340000|2022-03-30 08:19:00|1172.4|1171.8|1172.4|1171.8|1172.4|1172|1172.4|1171.8|0
1648628350000|2022-03-30 08:19:10|1172.6|1172|1172.4|1171.8|1172.6|1172.2|1172|1171.6|3729
1648628360000|2022-03-30 08:19:20|1172.6|1172|1172.4|1171.8|1172.6|1172|1172.2|1171.8|0
1648628370000|2022-03-30 08:19:30|1172.6|1172|1172.8|1172.2|1173|1172.6|1172.6|1172|279
1648628380000|2022-03-30 08:19:40|1172.6|1172.4|1172.8|1172.4|1173|1172.4|1172.6|1172.2|0
1648628390000|2022-03-30 08:19:50|1172.6|1172.2|1172.6|1172.2|1173.2|1172.6|1172.6|1172.2|4655
1648628400000|2022-03-30 08:20:00|1172.8|1172.4|1172.6|1172.2|1172.8|1172.4|1172.4|1172.2|2180
1648628410000|2022-03-30 08:20:10|1172.4|1172|1173.4|1173|1173.4|1173|1172.4|1172|7825
1648628420000|2022-03-30 08:20:20|1173.2|1172.8|1173.6|1173.4|1174.2|1173.6|1173.2|1172.8|20530
1648628430000|2022-03-30 08:20:30|1173.4|1173.2|1173.2|1173|1173.4|1173.2|1173.2|1173|0
1648628440000|2022-03-30 08:20:40|1173.4|1173.2|1173.8|1173.4|1174|1173.6|1173.4|1173|1900
1648628450000|2022-03-30 08:20:50|1174|1173.6|1174|1173.2|1174|1173.6|1173.6|1173.2|4500
1648628460000|2022-03-30 08:21:00|1174.2|1173.4|1174|1173.6|1174.4|1174|1174|1173.4|2152
1648628470000|2022-03-30 08:21:10|1173.8|1173.4|1173.8|1173.2|1174.4|1173.8|1173.8|1173.2|1456
1648628480000|2022-03-30 08:21:20|1173.6|1173|1173.8|1173.2|1174|1173.6|1173.4|1173|3229
1648628490000|2022-03-30 08:21:30|1173.6|1173.4|1173.6|1173.4|1173.6|1173.4|1173.6|1173.2|1453
1648628500000|2022-03-30 08:21:40|1173.4|1173.2|1174.2|1173.6|1174.2|1173.6|1173.4|1173.2|2883
1648628510000|2022-03-30 08:21:50|1174.4|1173.8|1174.4|1174|1174.8|1174.2|1174.4|1173.8|2397
1648628520000|2022-03-30 08:22:00|1174.6|1174.2|1174|1173.6|1174.8|1174.4|1173.8|1173.6|7351
1648628530000|2022-03-30 08:22:10|1173.8|1173.4|1174.2|1173.6|1174.6|1174.2|1173.6|1173.2|7552
1648628540000|2022-03-30 08:22:20|1173.8|1173.4|1173.4|1173|1174.2|1173.4|1173.2|1173|2902
1648628550000|2022-03-30 08:22:30|1173.2|1172.8|1173|1172.8|1173.2|1172.8|1173|1172.4|2448
1648628560000|2022-03-30 08:22:40|1173.2|1172.6|1172.4|1172|1173.4|1172.6|1172.2|1172|5676
1648628570000|2022-03-30 08:22:50|1172.6|1172.2|1172.6|1172.4|1172.6|1172.4|1172.4|1172.2|1261
1648628580000|2022-03-30 08:23:00|1172.8|1172.6|1173|1172.6|1173.2|1172.6|1172.8|1172.6|673
1648628590000|2022-03-30 08:23:10|1172.8|1172.4|1171.6|1171.2|1172.8|1172.4|1171|1170.6|70389
1648628600000|2022-03-30 08:23:20|1171.4|1171.4|1170.8|1170.4|1171.6|1171.4|1170.4|1170.2|15113
1648628610000|2022-03-30 08:23:30|1170.6|1170.6|1170.4|1170|1171|1170.6|1170.2|1170|5491
1648628620000|2022-03-30 08:23:40|1170.6|1170.2|1170.6|1170|1171.2|1170.6|1170.4|1170|7381
1648628630000|2022-03-30 08:23:50|1170.8|1170.2|1170.6|1170.2|1171|1170.6|1170.6|1170.2|5098
1648628650000|2022-03-30 08:24:10|1170.4|1170|1170.6|1170|1170.6|1170.2|1170.4|1170|6926
1648628660000|2022-03-30 08:24:20|1170.4|1170.2|1170|1169.6|1170.6|1170.2|1169.8|1169.6|5275
1648628670000|2022-03-30 08:24:30|1170.2|1169.8|1170.6|1170.2|1170.6|1170.2|1170.2|1169.8|3823
1648628680000|2022-03-30 08:24:40|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1169.8|0
1648628690000|2022-03-30 08:24:50|1170.2|1169.8|1169.8|1169.6|1170.4|1170|1169.8|1169.6|2953
1648628700000|2022-03-30 08:25:00|1169.6|1169.4|1169.2|1168.8|1169.6|1169.4|1169|1168.4|5978
1648628710000|2022-03-30 08:25:10|1169|1168.6|1168.4|1168|1169.2|1168.8|1168.2|1168|1398
1648628720000|2022-03-30 08:25:20|1168.6|1168.2|1168.4|1168|1168.8|1168.4|1168.4|1168|5598
1648628730000|2022-03-30 08:25:30|1168.6|1168.2|1168.6|1168|1168.8|1168.4|1168.6|1168|1336
1648628740000|2022-03-30 08:25:40|1168.4|1168.2|1168.4|1168|1168.4|1168.2|1168.4|1168|0
1648628750000|2022-03-30 08:25:50|1168.6|1168.2|1169.2|1168.6|1169.2|1168.6|1168.6|1168.2|1490
1648628760000|2022-03-30 08:26:00|1169|1168.4|1169.2|1168.6|1169.2|1168.6|1169|1168.4|0
1648628770000|2022-03-30 08:26:10|1169.4|1168.8|1169.2|1168.8|1169.4|1169|1169.2|1168.8|2305
1648628780000|2022-03-30 08:26:20|1169.4|1169|1169.6|1169.2|1169.6|1169.4|1169.2|1168.8|1632
1648628790000|2022-03-30 08:26:30|1169.8|1169.4|1169.2|1168.8|1170|1169.8|1169|1168.6|12777
1648628800000|2022-03-30 08:26:40|1169|1168.6|1169.2|1168.6|1169.4|1168.8|1168.8|1168.2|13939
1648628810000|2022-03-30 08:26:50|1169|1168.4|1169|1168.4|1169|1168.4|1169|1168.4|0
1648628820000|2022-03-30 08:27:00|1169.2|1168.6|1169.8|1169.4|1170|1169.4|1169|1168.6|3225
1648628830000|2022-03-30 08:27:10|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.4|0
1648628840000|2022-03-30 08:27:20|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.4|0
1648628850000|2022-03-30 08:27:30|1170|1169.6|1170.4|1170|1170.4|1170.2|1169.8|1169.4|899
1648628860000|2022-03-30 08:27:40|1170.6|1170.2|1170.8|1170.2|1171|1170.4|1170.6|1170.2|2503
1648628870000|2022-03-30 08:27:50|1170.6|1170.4|1169.8|1169.4|1171|1170.4|1169.8|1169.4|6538
1648628880000|2022-03-30 08:28:00|1170|1169.6|1170.2|1169.6|1170.2|1169.8|1170|1169.6|464
1648628890000|2022-03-30 08:28:10|1170.4|1170|1170.4|1170|1170.6|1170|1170.4|1170|370
1648628900000|2022-03-30 08:28:20|1170.2|1169.8|1170|1169.6|1170.4|1170|1170|1169.6|1734
1648628910000|2022-03-30 08:28:30|1170.2|1169.8|1170.4|1170|1170.4|1170|1170.2|1169.8|110
1648628920000|2022-03-30 08:28:40|1170.6|1170.2|1170.8|1170.2|1170.8|1170.2|1170.4|1170|915
1648628930000|2022-03-30 08:28:50|1170.4|1170.4|1170.8|1170.4|1170.8|1170.4|1170.4|1170.4|280
1648628940000|2022-03-30 08:29:00|1170.6|1170.2|1171.2|1170.6|1171.2|1170.6|1170.6|1170.2|1062
1648628950000|2022-03-30 08:29:10|1171|1170.8|1171|1170.4|1171.2|1170.8|1170.6|1170.4|1485
1648628960000|2022-03-30 08:29:20|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|0
1648628970000|2022-03-30 08:29:30|1170.4|1169.8|1170.6|1170|1170.6|1170.2|1170.4|1169.6|1582
1648628980000|2022-03-30 08:29:40|1170.8|1170.2|1171|1170.6|1171|1170.6|1170.6|1170|1327
1648628990000|2022-03-30 08:29:50|1171.2|1170.8|1171.2|1170.6|1171.4|1171|1171|1170.6|133
1648629000000|2022-03-30 08:30:00|1171.4|1170.8|1171.4|1170.6|1171.8|1171.2|1171.4|1170.6|416
1648629010000|2022-03-30 08:30:10|1171.2|1170.8|1171|1170.4|1171.4|1170.8|1171|1170.4|2000
1648629020000|2022-03-30 08:30:20|1171.2|1170.6|1171.4|1171|1171.6|1171.2|1171.2|1170.4|500
1648629030000|2022-03-30 08:30:30|1171.2|1170.8|1170|1169.4|1171.2|1171|1170|1169.4|7223
1648629040000|2022-03-30 08:30:40|1170.2|1169.6|1170.6|1170|1170.6|1170|1170|1169.6|1468
1648629050000|2022-03-30 08:30:50|1170.8|1170.2|1170.6|1170|1171|1170.4|1170.6|1170|561
1648629060000|2022-03-30 08:31:00|1170.4|1169.8|1171|1170.4|1171|1170.4|1170.4|1169.8|1507
1648629070000|2022-03-30 08:31:10|1170.8|1170.2|1170.8|1170.2|1171|1170.4|1170.6|1170|0
1648629080000|2022-03-30 08:31:20|1170.6|1170|1170.8|1170.2|1171|1170.4|1170.4|1170|783
1648629090000|2022-03-30 08:31:30|1171|1170.4|1171|1170.4|1171|1170.4|1170.4|1169.8|9294
1648629100000|2022-03-30 08:31:40|1171.2|1170.6|1171.4|1171|1171.4|1171|1171.2|1170.6|433
1648629110000|2022-03-30 08:31:50|1171.6|1171.2|1171.4|1171|1171.8|1171.2|1171.2|1171|714
1648629120000|2022-03-30 08:32:00|1171.6|1171.2|1171.6|1171.2|1171.6|1171.4|1171.4|1171|1090
1648629130000|2022-03-30 08:32:10|1171.4|1171|1171.4|1171|1171.4|1171.2|1171.4|1171|0
1648629140000|2022-03-30 08:32:20|1171.6|1171.2|1172|1171.6|1172|1171.6|1171.4|1171|529
1648629150000|2022-03-30 08:32:30|1171.8|1171.4|1172.2|1171.6|1172.2|1171.6|1171.6|1171.2|166
1648629160000|2022-03-30 08:32:40|1172|1171.4|1171.8|1171.4|1172|1171.4|1171.6|1171.2|8500
1648629170000|2022-03-30 08:32:50|1172|1171.6|1172|1171.6|1172.2|1171.6|1172|1171.6|853
1648629180000|2022-03-30 08:33:00|1172.2|1171.8|1172|1171.8|1172.6|1172|1172|1171.8|2999
1648629190000|2022-03-30 08:33:10|1172.2|1171.6|1172|1171.6|1172.2|1171.6|1172|1171.4|2687
1648629200000|2022-03-30 08:33:20|1172.2|1171.8|1172|1171.6|1172.6|1172|1172|1171.6|3290
1648629210000|2022-03-30 08:33:30|1172.2|1171.8|1172.4|1172|1172.4|1172|1172.2|1171.8|1307
1648629220000|2022-03-30 08:33:40|1172.6|1172.2|1172|1171.6|1172.6|1172.2|1172|1171.6|12412
1648629230000|2022-03-30 08:33:50|1171.8|1171.8|1171|1170.6|1172|1171.8|1170.8|1170.2|46161
1648629250000|2022-03-30 08:34:10||1170.4||1170.4||1170.4||1170.4|0
1648629260000|2022-03-30 08:34:20|1170.8|1170.2|1170.6|1170.2|1171|1170.6|1170.4|1169.8|9136
1648629280000|2022-03-30 08:34:40|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1170|464
1648629290000|2022-03-30 08:34:50|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.8|1170.4|409
1648629300000|2022-03-30 08:35:00|1171.2|1170.8|1171.4|1171|1171.6|1171|1171.2|1170.6|2093
1648629310000|2022-03-30 08:35:10||1170.8||1171||1171||1170.8|0
1648629320000|2022-03-30 08:35:20|1171.2|1170.8|1171.2|1170.6|1171.2|1170.8|1171.2|1170.6|724
1648629330000|2022-03-30 08:35:30|1171|1170.4|1171|1170.4|1171.2|1170.6|1170.8|1170.4|0
1648629340000|2022-03-30 08:35:40|1171.2|1170.6|1170.8|1170.4|1171.2|1170.6|1170.8|1170.4|441
1648629350000|2022-03-30 08:35:50|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.6|1170.4|2758
1648629360000|2022-03-30 08:36:00|1170.6|1170.6|1171.2|1170.6|1171.2|1170.6|1170.6|1170.6|349
1648629370000|2022-03-30 08:36:10|1171|1171|1171.4|1171|1171.4|1171|1171|1171|0
1648629380000|2022-03-30 08:36:20|1171.2|1170.8|1171.4|1171|1171.4|1171|1171|1170.6|742
1648629390000|2022-03-30 08:36:30||1170.8||1170.8||1170.8||1170.8|0
1648629400000|2022-03-30 08:36:40|1171.2|1170.6|1171|1170.4|1171.4|1171|1170.8|1170.4|1343
1648629410000|2022-03-30 08:36:50|1170.8||1170.8||1170.8||1170.8||0
1648629420000|2022-03-30 08:37:00|1171|1170.6|1171.4|1171|1171.4|1171.2|1171|1170.6|74
1648629430000|2022-03-30 08:37:10|1171.6|1171.2|1171.4|1170.8|1171.8|1171.2|1171|1170.6|2235
1648629440000|2022-03-30 08:37:20|1171.2|1170.6|1171.4|1170.8|1171.6|1171|1171.2|1170.6|0
1648629450000|2022-03-30 08:37:30|1171.2|1171|1171.2|1170.6|1171.6|1171|1171.2|1170.6|2402
1648629460000|2022-03-30 08:37:40|1171.4|1170.8|1171.2|1170.8|1171.4|1170.8|1171.2|1170.8|0
1648629470000|2022-03-30 08:37:50|1171||1171.2||1171.2||1171||0
1648629490000|2022-03-30 08:38:10|1171||1171.2||1171.2||1171||0
1648629500000|2022-03-30 08:38:20|1171||1171.2||1171.2||1171||0
1648629510000|2022-03-30 08:38:30|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.4|1170|1049
1648629520000|2022-03-30 08:38:40|1170.6|1170.2|1170.6|1170.4|1170.6|1170.4|1170.6|1170.2|0
1648629530000|2022-03-30 08:38:50|1170.4|1170.2|1170.2|1169.8|1170.6|1170.2|1170.2|1169.8|3822
1648629540000|2022-03-30 08:39:00|1170|1169.6|1170|1169.4|1170.2|1169.6|1169.8|1169.4|1484
1648629550000|2022-03-30 08:39:10|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|1170|1169.6|1489
1648629560000|2022-03-30 08:39:20|1170|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|2290
1648629570000|2022-03-30 08:39:30|1170.2|1169.8|1170.4|1169.8|1170.4|1170|1170|1169.8|1268
1648629580000|2022-03-30 08:39:40|1170.2|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.6|1865
1648629590000|2022-03-30 08:39:50|1170.4|1169.6|1170.4|1169.8|1170.4|1169.8|1170.4|1169.6|0
1648629600000|2022-03-30 08:40:00|1170.2|1170|1169.6|1169.2|1170.2|1170|1169.4|1168.8|1612
1648629630000|2022-03-30 08:40:30|1169.4|1169|1169.2|1168.6|1169.4|1169|1169|1168.4|2139
1648629640000|2022-03-30 08:40:40|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|0
1648629650000|2022-03-30 08:40:50|1169.2|1169|1169|1168.4|1169.2|1169|1169|1168.4|1388
1648629660000|2022-03-30 08:41:00|1168.8|1168.2|1168.4|1168|1168.8|1168.4|1168.4|1168|0
1648629670000|2022-03-30 08:41:10|1168.2|1167.8|1168|1167.4|1168.2|1167.8|1167.8|1167.4|43983
1648629680000|2022-03-30 08:41:20|1167.8|1167.2|1167.8|1167.4|1167.8|1167.4|1167.4|1167|3024
1648629690000|2022-03-30 08:41:30|1167.6|1167.2|1166.8|1166.6|1167.6|1167.2|1166.8|1166.4|9433
1648629700000|2022-03-30 08:41:40|1167|1166.4|1167.2|1166.4|1167.2|1166.6|1166.6|1166|3181
1648629710000|2022-03-30 08:41:50|1167|1166.2|1166.4|1165.6|1167|1166.2|1166|1165.4|3703
1648629720000|2022-03-30 08:42:00|1166.6|1166|1166.8|1166.4|1166.8|1166.4|1166.6|1165.8|2156
1648629730000|2022-03-30 08:42:10|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|1311
1648629740000|2022-03-30 08:42:20|1167|1166.6|1167|1166.4|1167.4|1166.8|1166.8|1166.4|2278
1648629750000|2022-03-30 08:42:30|1166.8|1166.6|1166.8|1166.2|1166.8|1166.6|1166.6|1166|250
1648629760000|2022-03-30 08:42:40|1166.6|1166|1166.6|1166|1166.8|1166|1166.6|1166|0
1648629770000|2022-03-30 08:42:50|1166.8|1166.4|1166.4|1166.2|1166.8|1166.4|1166.4|1166.2|2942
1648629780000|2022-03-30 08:43:00|1166.6||1166.6||1166.8||1166.6||1332
1648629790000|2022-03-30 08:43:10|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|142
1648629800000|2022-03-30 08:43:20|1167.2|1166.8|1167.4|1166.8|1167.8|1167.2|1167|1166.8|2238
1648629810000|2022-03-30 08:43:30|1167.2|1166.6|1166.8|1166.4|1167.2|1166.6|1166.8|1166.4|248
1648629820000|2022-03-30 08:43:40|1167|1166.6|1166.8|1166.4|1167|1166.8|1166.6|1166.4|20966
1648629830000|2022-03-30 08:43:50|1166.6|1166.2|1167|1166.6|1167|1166.6|1166.2|1165.8|3719
1648629840000|2022-03-30 08:44:00|1166.8|1166.4|1167|1166.4|1167|1166.6|1166.8|1166.2|5665
1648629850000|2022-03-30 08:44:10|1166.8|1166.6|1167.2|1167|1167.6|1167|1166.8|1166.6|29169
1648629860000|2022-03-30 08:44:20|1167.4|1166.8|1167|1166.6|1167.4|1166.8|1167|1166.6|373
1648629870000|2022-03-30 08:44:30|1166.8|1166.4|1167|1166.6|1167.2|1166.8|1166.6|1166|2514
1648629880000|2022-03-30 08:44:40|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.6|0
1648629890000|2022-03-30 08:44:50|1167.4|1167|1166.8|1166.4|1167.4|1167|1166.6|1166|4799
1648629910000|2022-03-30 08:45:10|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.2|1166|753
1648629920000|2022-03-30 08:45:20|1166.6|1166.2|1167|1166.6|1167.2|1166.8|1166.6|1166.2|1055
1648629930000|2022-03-30 08:45:30|1167.2|1166.8|1167.4|1166.8|1167.6|1167.2|1167.2|1166.8|734
1648629940000|2022-03-30 08:45:40|1167.2||1167.2||1167.4||1167.2||0
1648629950000|2022-03-30 08:45:50|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|348
1648629960000|2022-03-30 08:46:00|1167.4|1167|1167.2|1166.8|1167.4|1167|1167|1166.6|3647
1648629970000|2022-03-30 08:46:10|1167.4|1166.6|1167.6|1167|1167.6|1167.2|1167.2|1166.6|3393
1648629980000|2022-03-30 08:46:20|1167.4|1167.2|1167.4|1166.8|1167.4|1167.2|1167.4|1166.8|0
1648629990000|2022-03-30 08:46:30||1167||1166.8||1167.2||1166.8|0
1648630010000|2022-03-30 08:46:50|1167.2|1167|1167.6|1167.2|1167.8|1167.2|1167.2|1167|603
1648630020000|2022-03-30 08:47:00|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.8|1167.4|960
1648630030000|2022-03-30 08:47:10|1167.6|1167.2|1167.8|1167.2|1167.8|1167.4|1167.4|1167|2
1648630040000|2022-03-30 08:47:20|1167.6|1167|1167.8|1167.2|1167.8|1167.2|1167.6|1167|0
1648630050000|2022-03-30 08:47:30|1167.6|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167|0
1648630060000|2022-03-30 08:47:40|1167.8|1167.4|1168.2|1167.8|1168.4|1168|1167.6|1167.4|1582
1648630070000|2022-03-30 08:47:50|1168.4|1168|1168|1167.6|1168.4|1168|1167.8|1167.6|2760
1648630080000|2022-03-30 08:48:00|1167.8||1168||1168||1167.8||3144
1648630090000|2022-03-30 08:48:10|1168.2|1167.8|1168|1167.6|1168.2|1168|1168|1167.6|2000
1648630100000|2022-03-30 08:48:20|1167.8||1167.8||1167.8||1167.8||12760
1648630110000|2022-03-30 08:48:30|||||||||749
1648630120000|2022-03-30 08:48:40|1168|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|2451
1648630130000|2022-03-30 08:48:50|1167.8||1167.8||1167.8||1167.8||0
1648630140000|2022-03-30 08:49:00|1168||1168||1168||1167.8||1382
1648630150000|2022-03-30 08:49:10|1167.8||1168||1168||1167.8||0
1648630160000|2022-03-30 08:49:20|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.4|4182
1648630170000|2022-03-30 08:49:30|1167.6|1167.2|1167|1166.6|1167.6|1167.2|1167|1166.6|3997
1648630180000|2022-03-30 08:49:40|1167.2|1166.8|1167.4|1167|1167.4|1167|1167|1166.8|970
1648630190000|2022-03-30 08:49:50|1167.2|1166.8|1167.4|1167|1167.4|1167|1167|1166.6|1428
1648630200000|2022-03-30 08:50:00|1167.6|1167.2|1168.8|1168.2|1168.8|1168.4|1167.4|1167|2547
1648630210000|2022-03-30 08:50:10|1168.6|1168.4|1169|1168.6|1169.2|1168.6|1168.6|1168.2|295
1648630220000|2022-03-30 08:50:20|1169.2|1168.8|1169.4|1169|1169.4|1169|1169.2|1168.8|484
1648630240000|2022-03-30 08:50:40|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1168.8|1168.4|1042
1648630250000|2022-03-30 08:50:50|1169.2|1169|1169.4|1169|1169.4|1169.2|1169|1169|1196
1648630260000|2022-03-30 08:51:00|1169.6|1169.2|1170|1169.6|1170.4|1169.8|1169.6|1169|4745
1648630270000|2022-03-30 08:51:10|1169.8|1169.4|1169.6|1169|1169.8|1169.4|1169.6|1169|28
1648630280000|2022-03-30 08:51:20|1169.4|1168.6|1169.4|1168.8|1169.6|1169|1168.8|1168.4|20303
1648630290000|2022-03-30 08:51:30|1169.6|1169.2|1169|1168.4|1169.6|1169.2|1168.4|1168|33120
1648630300000|2022-03-30 08:51:40|1168.8||1168.8||1169||1168.8||0
1648630310000|2022-03-30 08:51:50|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.6|1091
1648630320000|2022-03-30 08:52:00|1169.4||1169.4||1169.4||1169.2||0
1648630330000|2022-03-30 08:52:10|1169.2|1168.6|1169|1168.4|1169.2|1168.6|1168.6|1168.2|1569
1648630350000|2022-03-30 08:52:30|1168.8|1168.6|1169.2|1168.6|1169.2|1168.8|1168.8|1168.4|1903
1648630360000|2022-03-30 08:52:40|1169.4|1168.8|1169.2|1168.6|1169.4|1169|1169|1168.6|400
1648630370000|2022-03-30 08:52:50|1169.4|1168.8|1169.4|1169|1169.4|1169|1169.2|1168.8|378
1648630380000|2022-03-30 08:53:00|1169.2|1168.8|1169.6|1169.2|1169.6|1169.2|1169|1168.8|1133
1648630390000|2022-03-30 08:53:10|1169.8|1169.4|1170.2|1169.6|1170.2|1169.8|1169.8|1169.4|606
1648630400000|2022-03-30 08:53:20|1170|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.8|0
1648630410000|2022-03-30 08:53:30|1170.4|1170|1170.6|1170.2|1170.8|1170.4|1170.2|1170|265
1648630420000|2022-03-30 08:53:40||1170||1170.2||1170.2||1170|0
1648630440000|2022-03-30 08:54:00|1170.4|1170|1170.2|1169.8|1170.4|1170.2|1170.2|1169.8|2287
1648630450000|2022-03-30 08:54:10|1170|1169.6|1169.6|1169|1170|1169.8|1169|1168.4|2988
1648630460000|2022-03-30 08:54:20|1169.4|1168.8|1170|1169.4|1170.2|1169.6|1169.2|1168.8|357
1648630470000|2022-03-30 08:54:30|1169.8|1169.2|1169.6|1169.2|1169.8|1169.2|1169.6|1169|0
1648630480000|2022-03-30 08:54:40||1169.4||1169.4||1169.4||1169.2|556
1648630490000|2022-03-30 08:54:50|1169.4|1169.2|1169.4|1169|1169.4|1169.2|1169.4|1169|100
1648630510000|2022-03-30 08:55:10|1169.2|1168.8|1169.2|1169|1169.2|1169|1169|1168.6|2619
1648630520000|2022-03-30 08:55:20|1169.4|1169.2|1169.8|1169.2|1169.8|1169.4|1169.2|1169.2|880
1648630530000|2022-03-30 08:55:30|1169.6|1169|1169.6|1169.2|1169.8|1169.2|1169.4|1169|0
1648630550000|2022-03-30 08:55:50|1170.2|1170|1170|1169.6|1170.2|1170|1169.8|1169.4|28451
1648630560000|2022-03-30 08:56:00|1170.2|1169.8|1170.2|1169.6|1170.4|1170|1170|1169.6|4602
1648630570000|2022-03-30 08:56:10|1170|1169.4|1169.8|1169.4|1170|1169.4|1169.8|1169.4|1362
1648630580000|2022-03-30 08:56:20|1169.6|1169.2|1169.6|1169.2|1169.8|1169.2|1169.4|1169.2|317
1648630590000|2022-03-30 08:56:30|1169.4|1169.4|1169.8|1169.4|1169.8|1169.4|1169.4|1169.2|1321
1648630600000|2022-03-30 08:56:40||1169.2||1169.4||1169.4||1169.2|0
1648630610000|2022-03-30 08:56:50|1170|1169.6|1170.6|1170|1170.6|1170|1169.8|1169.4|1423
1648630620000|2022-03-30 08:57:00|1170.4|1169.8|1170.2|1169.8|1170.4|1170|1170|1169.6|3866
1648630630000|2022-03-30 08:57:10|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|0
1648630640000|2022-03-30 08:57:20|1169.8|1169.4|1169.4|1169|1169.8|1169.6|1169.4|1169|414
1648630660000|2022-03-30 08:57:40|1169.2|1168.8|1169.2|1168.8|1169.2|1169|1169|1168.6|2425
1648630670000|2022-03-30 08:57:50|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|587
1648630680000|2022-03-30 08:58:00|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|0
1648630690000|2022-03-30 08:58:10|1169.6|1169.2|1169.8|1169.2|1169.8|1169.4|1169.4|1169.2|1256
1648630700000|2022-03-30 08:58:20|1169.6|1169|1169.2|1168.8|1169.8|1169|1169.2|1168.8|4532
1648630710000|2022-03-30 08:58:30|1169|1169|1169.6|1169|1169.6|1169|1169|1169|2330
1648630720000|2022-03-30 08:58:40|1169.4|1169.2|1169.4|1169|1169.6|1169.2|1169.2|1169|0
1648630740000|2022-03-30 08:59:00|1169.6|1169.2|1170.8|1170.2|1170.8|1170.2|1169.6|1169.2|992
1648630750000|2022-03-30 08:59:10|1171|1170.4|1171.2|1170.8|1171.4|1171|1170.8|1170.4|1275
1648630760000|2022-03-30 08:59:20|1171||1171.2||1171.2||1171||0
1648630770000|2022-03-30 08:59:30|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|106
1648630780000|2022-03-30 08:59:40|1171.6|1171.2|1171.6|1171|1171.8|1171.4|1171.6|1171|1153
1648630790000|2022-03-30 08:59:50|1171.2|1171.2|1172.2|1171.8|1172.4|1171.8|1171.2|1171.2|986
1648630800000|2022-03-30 09:00:00|1172.4|1172|1172.8|1172.2|1172.8|1172.2|1172.2|1171.8|609
1648630810000|2022-03-30 09:00:10|1173|1172.4|1173.2|1172.6|1173.6|1173.2|1172.8|1172.4|2980
1648630820000|2022-03-30 09:00:20|1173.4|1172.8|1173.6|1173|1173.6|1173.2|1173.2|1172.8|901
1648630830000|2022-03-30 09:00:30|1173.4|1172.8|1173|1172.6|1173.6|1172.8|1173|1172.6|3351
1648630840000|2022-03-30 09:00:40|1172.8|1172.8|1173.2|1172.8|1173.4|1172.8|1172.8|1172.8|0
1648630850000|2022-03-30 09:00:50||1173||1172.8||1173||1172.8|0
1648630860000|2022-03-30 09:01:00|1173.4|1173|1174|1173.8|1174.2|1173.8|1173.4|1172.8|3655
1648630870000|2022-03-30 09:01:10|1174.2|1173.6|1174.4|1174|1174.4|1174|1174|1173.6|1002
1648630880000|2022-03-30 09:01:20|1174.2||1174.2||1174.4||1174.2||13891
1648630890000|2022-03-30 09:01:30|1174|1173.8|1174|1173.6|1174.2|1174|1174|1173.6|6263
1648630900000|2022-03-30 09:01:40|1174.2|1173.8|1173.8|1173.6|1174.2|1173.8|1173.8|1173.6|2869
1648630920000|2022-03-30 09:02:00|1174|1173.8|1174.4|1173.8|1174.4|1173.8|1174|1173.6|4015
1648630930000|2022-03-30 09:02:10|1174.2|1173.6|1173.8|1173.4|1174.2|1173.6|1173.6|1173.2|739
1648630940000|2022-03-30 09:02:20|1174|1173.6|1173.6|1173.2|1174|1173.6|1173.4|1173.2|3574
1648630950000|2022-03-30 09:02:30|1173.4|1173|1173|1172.8|1173.6|1173|1173|1172.8|3442
1648630960000|2022-03-30 09:02:40|1173.2|1172.6|1172.6|1172.2|1173.4|1172.6|1172.6|1172.2|7061
1648630970000|2022-03-30 09:02:50|1172.8|1172.4|1172.4|1172|1172.8|1172.4|1172.4|1172|13
1648630980000|2022-03-30 09:03:00||1171.8||1172.2||1172.2||1171.8|0
1648630990000|2022-03-30 09:03:10|1172.6|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|1391
1648631000000|2022-03-30 09:03:20|1172.6|1172.2|1172.8|1172.2|1172.8|1172.4|1172.4|1172|2758
1648631010000|2022-03-30 09:03:30|1172.6|1172|1172.4|1172|1172.6|1172|1172.4|1171.8|0
1648631020000|2022-03-30 09:03:40|1172.6|1172.2|1173|1172.4|1173.2|1172.6|1172.6|1172.2|2294
1648631030000|2022-03-30 09:03:50|1172.8|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.4|1202
1648631040000|2022-03-30 09:04:00|1173.2|1172.8|1173|1172.8|1173.2|1172.8|1173|1172.4|4295
1648631050000|2022-03-30 09:04:10|1173.2|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|593
1648631060000|2022-03-30 09:04:20|1173|1173|1173.2|1172.8|1173.2|1173|1173|1172.8|0
1648631070000|2022-03-30 09:04:30|1173|1172.6|1172.6|1172.2|1173|1172.6|1172.6|1172|390
1648631090000|2022-03-30 09:04:50|1172.8|1172.4|1172.8|1172.4|1173.2|1172.6|1172.8|1172.4|479
1648631100000|2022-03-30 09:05:00|1173|1172.2|1172.8|1172.4|1173|1172.4|1172.6|1172.2|313
1648631110000|2022-03-30 09:05:10||1172.2||1172.4||1172.4||1172.2|0
1648631120000|2022-03-30 09:05:20|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|500
1648631130000|2022-03-30 09:05:30|1172.6|1172.2|1173|1172.8|1173|1172.8|1172.6|1172.2|439
1648631140000|2022-03-30 09:05:40|1173.2|1173|1173.4|1173|1173.6|1173|1173.2|1173|402
1648631150000|2022-03-30 09:05:50|1173.2|1172.8|1172.6|1172.2|1173.4|1172.8|1172.6|1172.2|2775
1648631170000|2022-03-30 09:06:10|1172.8|1172.4|1173|1172.6|1173|1172.6|1172.8|1172.4|281
1648631180000|2022-03-30 09:06:20|1172.8|1172.4|1172.8|1172.4|1173.2|1172.6|1172.8|1172.4|650
1648631190000|2022-03-30 09:06:30|1172.6|1172.2|1173.2|1172.6|1173.2|1172.6|1172.6|1172.2|0
1648631200000|2022-03-30 09:06:40|1173|1172.4|1173.2|1172.8|1173.6|1173|1173|1172.4|4097
1648631210000|2022-03-30 09:06:50|1173|1172.6|1172.6|1172.4|1173.2|1172.8|1172.6|1172.4|1765
1648631220000|2022-03-30 09:07:00|1172.4|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172.2|1722
1648631240000|2022-03-30 09:07:20|1172.4||1172.4||1172.4||1172.4||0
1648631260000|2022-03-30 09:07:40|1172.2|1172|1172.2|1171.6|1172.2|1172|1172|1171.6|1728
1648631270000|2022-03-30 09:07:50|1172|1171.4|1171.8|1171.2|1172|1171.6|1171.8|1171.2|1622
1648631280000|2022-03-30 09:08:00|1171.6|1171|1172|1171.6|1172|1171.6|1171.4|1171|4021
1648631290000|2022-03-30 09:08:10|1171.8|1171.4|1171.6|1171|1172|1171.6|1171.4|1170.8|1217
1648631300000|2022-03-30 09:08:20|1171.8|1171.6|1171.8|1171.4|1172|1171.6|1171.6|1171|10702
1648631310000|2022-03-30 09:08:30|1171.6|1171.2|1171.4|1171|1171.6|1171.2|1171.4|1171|1379
1648631330000|2022-03-30 09:08:50|1171.2|1170.8|1171.4|1171|1171.4|1171|1171.2|1170.8|0
1648631340000|2022-03-30 09:09:00|1171.2|1170.8|1170.6|1170.4|1171.4|1171|1170.6|1170.4|2237
1648631350000|2022-03-30 09:09:10|1170.8|1170.6|1171|1170.4|1171.2|1170.8|1170.8|1170.4|1561
1648631360000|2022-03-30 09:09:20|1170.8|1170.6|1171|1170.6|1171|1170.6|1170.8|1170.4|751
1648631380000|2022-03-30 09:09:40|1171.2|1170.8|1171.6|1171.2|1171.8|1171.4|1171.2|1170.8|978
1648631390000|2022-03-30 09:09:50|1171.4|1171|1171.4|1171|1171.8|1171.2|1171.4|1171|3646
1648631400000|2022-03-30 09:10:00|1171.6|1170.8|1171.6|1171.2|1171.6|1171.2|1171.2|1170.6|3782
1648631410000|2022-03-30 09:10:10|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.2|1170.8|4159
1648631420000|2022-03-30 09:10:20|1171.4|1171|1171.4|1171|1171.6|1171.2|1171.2|1170.8|120
1648631430000|2022-03-30 09:10:30|1171.2||1171.4||1171.4||1171.2||8
1648631440000|2022-03-30 09:10:40|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171|155
1648631450000|2022-03-30 09:10:50|1171.4|1171|1171.6|1171.2|1171.8|1171.4|1171.4|1171|290
1648631460000|2022-03-30 09:11:00|1171.8|1171.4|1171.6|1171.2|1172|1171.6|1171.6|1171.2|2077
1648631480000|2022-03-30 09:11:20|1171.4|1170.8|1171.2|1171|1171.6|1171|1171|1170.6|10293
1648631490000|2022-03-30 09:11:30|1171|1170.8|1171.6|1171.2|1171.8|1171.2|1171|1170.6|1741
1648631500000|2022-03-30 09:11:40|1171.8|1171.4|1172.2|1171.8|1172.4|1171.8|1171.6|1171.4|146
1648631510000|2022-03-30 09:11:50||1172||1172||1172||1172|5
1648631520000|2022-03-30 09:12:00|1172.4|1171.8|1172.8|1172.2|1172.8|1172.4|1172.4|1171.8|458
1648631530000|2022-03-30 09:12:10|1173|1172.4|1172.8|1172.4|1173|1172.6|1172.6|1172.2|722
1648631550000|2022-03-30 09:12:30|1172.6|1172.6|1172.4|1171.8|1172.6|1172.6|1172.2|1171.8|1210
1648631560000|2022-03-30 09:12:40|1172.2|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|0
1648631570000|2022-03-30 09:12:50|1172.4|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|619
1648631580000|2022-03-30 09:13:00|1172.4|1172|1172.4|1172|1172.8|1172.2|1172.4|1172|894
1648631590000|2022-03-30 09:13:10|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|0
1648631610000|2022-03-30 09:13:30|1172.4|1172|1171.8|1171.4|1172.4|1172|1171.8|1171.2|2217
1648631620000|2022-03-30 09:13:40||1171.2||1171.4||1171.4||1171.2|0
1648631630000|2022-03-30 09:13:50|1171.6|1171.2|1171.2|1170.8|1171.6|1171.2|1171.2|1170.8|353
1648631650000|2022-03-30 09:14:10|1171.4|1171|1171.8|1171.4|1171.8|1171.6|1171.4|1171|376
1648631670000|2022-03-30 09:14:30|1171.6|1171.2|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|0
1648631680000|2022-03-30 09:14:40|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|0
1648631690000|2022-03-30 09:14:50|1171.8|1171.4|1171.8|1171.4|1172|1171.6|1171.8|1171.4|1919
1648631700000|2022-03-30 09:15:00|1172|1171.6|1172|1171.6|1172.2|1171.8|1171.8|1171.6|411
1648631710000|2022-03-30 09:15:10|1171.8|1171.8|1171.6|1171.2|1172|1171.8|1171.4|1171|2435
1648631720000|2022-03-30 09:15:20|1171.4|1171|1171.4|1171.2|1171.6|1171.2|1171.4|1171|0
1648631730000|2022-03-30 09:15:30|1171.2|1171|1171.6|1171.2|1171.8|1171.4|1171.2|1170.8|2106
1648631740000|2022-03-30 09:15:40|1171.4|1171|1171.8|1171.2|1172.2|1171.8|1171.4|1171|370
1648631750000|2022-03-30 09:15:50||1171.4||1171.4||1171.4||1171.2|0
1648631760000|2022-03-30 09:16:00|1172|1171.2|1172.8|1172.2|1172.8|1172.2|1171.8|1171.2|880
1648631770000|2022-03-30 09:16:10|1172.6|1172.4|1172.8|1172.4|1173|1172.6|1172.6|1172.2|768
1648631780000|2022-03-30 09:16:20|1172.6||1172.8||1172.8||1172.6||0
1648631790000|2022-03-30 09:16:30|1172.6|1172.2|1172.6|1172.2|1172.8|1172.4|1172.4|1172|2604
1648631800000|2022-03-30 09:16:40|1172.8|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|296
1648631810000|2022-03-30 09:16:50|1172.8|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|504
1648631820000|2022-03-30 09:17:00|1172.8|1172.4|1172.2|1171.8|1172.8|1172.4|1172|1171.6|1753
1648631830000|2022-03-30 09:17:10|1172.4|1172|1172.2|1171.8|1172.4|1172|1172.2|1171.8|576
1648631840000|2022-03-30 09:17:20|1172.4|1172|1172.8|1172.2|1172.8|1172.2|1172.4|1172|900
1648631850000|2022-03-30 09:17:30|1172.6|1172.4|1173.4|1173|1173.6|1173|1172.6|1172.4|0
1648631860000|2022-03-30 09:17:40|1173.2|1172.8|1173.4|1173|1173.8|1173.4|1173|1172.6|2007
1648631870000|2022-03-30 09:17:50|1173.2|1172.8|1173.4|1173|1173.4|1173|1173.2|1172.8|0
1648631880000|2022-03-30 09:18:00|1173.2||1173.2||1173.4||1173.2||1
1648631890000|2022-03-30 09:18:10|1173.4|1173.2|1173.6|1173.2|1173.8|1173.2|1173.4|1173|1194
1648631900000|2022-03-30 09:18:20|1173.8|1173|1173.8|1173.2|1174.2|1173.8|1173.4|1173|549
1648631910000|2022-03-30 09:18:30|1173.6|1173|1173.6|1173.2|1173.8|1173.4|1173.6|1173|0
1648631920000|2022-03-30 09:18:40|1173.4|1173|1173|1172.6|1173.6|1173|1173|1172.6|3833
1648631930000|2022-03-30 09:18:50|1173.2|1172.8|1173.2|1172.8|1173.4|1173|1173.2|1172.6|1840
1648631940000|2022-03-30 09:19:00|1173|1172.6|1173.2|1172.6|1173.4|1172.8|1173|1172.6|819
1648631950000|2022-03-30 09:19:10|1173||1173||1173||1173||0
1648631960000|2022-03-30 09:19:20|1173.2|1172.8|1174|1173.4|1174|1173.4|1173.2|1172.8|140
1648631970000|2022-03-30 09:19:30|1173.8|1173.2|1173.6|1173.2|1173.8|1173.2|1173.6|1173.2|1114
1648631980000|2022-03-30 09:19:40|1173.8|1173.4|1174|1173.6|1174|1173.6|1173.6|1173.4|215
1648631990000|2022-03-30 09:19:50|1173.8|1173.4|1173.6|1173.4|1174|1173.6|1173.6|1173.4|0
1648632000000|2022-03-30 09:20:00|1173.8|1173.2|1173.8|1173.4|1174|1173.6|1173.6|1173.2|1361
1648632010000|2022-03-30 09:20:10|1174|1173.6|1174.2|1173.8|1174.4|1173.8|1174|1173.4|21
1648632020000|2022-03-30 09:20:20|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|132
1648632040000|2022-03-30 09:20:40|1174.4|1174|1175|1174.6|1175|1174.6|1174.2|1173.8|3733
1648632050000|2022-03-30 09:20:50||1174.8||1174.6||1174.8||1174.6|0
1648632060000|2022-03-30 09:21:00|1174.8|1174.8|1175|1174.6|1175.4|1175|1174.8|1174.6|3765
1648632070000|2022-03-30 09:21:10|1175.2|1174.8|1175|1174.6|1175.4|1175|1175|1174.6|569
1648632080000|2022-03-30 09:21:20|1175.2|1174.8|1175.8|1175.2|1175.8|1175.2|1175|1174.6|628
1648632090000|2022-03-30 09:21:30|1175.6|1175|1175.8|1175.2|1176|1175.4|1175.6|1175|1172
1648632100000|2022-03-30 09:21:40|1175.6|1175.4|1175.2|1174.8|1176|1175.6|1175|1174.6|8362
1648632110000|2022-03-30 09:21:50|1175|1174.6|1175|1174.6|1175.2|1174.6|1175|1174.6|0
1648632120000|2022-03-30 09:22:00|1174.8|1174.4|1174.8|1174.4|1175|1174.6|1174.8|1174.4|0
1648632130000|2022-03-30 09:22:10|1175|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.4|500
1648632140000|2022-03-30 09:22:20|1175.2|1174.8|1175.6|1175|1175.6|1175.2|1175|1174.6|353
1648632150000|2022-03-30 09:22:30|1175.8|1175.2|1176|1175.4|1176|1175.6|1175.8|1175.2|0
1648632160000|2022-03-30 09:22:40||1175.6||1175.6||1175.6||1175.4|0
1648632170000|2022-03-30 09:22:50|1176.2|1175.4|1176.2|1175.6|1176.4|1175.8|1176|1175.4|311
1648632180000|2022-03-30 09:23:00|1176|1175.8|1176|1175.6|1176.2|1175.8|1175.8|1175.6|776
1648632190000|2022-03-30 09:23:10|1175.6|1175.4|1175.6|1175.2|1175.6|1175.4|1175.4|1175|3039
1648632200000|2022-03-30 09:23:20|1175.4||1175.4||1175.6||1175.4||3189
1648632210000|2022-03-30 09:23:30|1175.2|1175|1175.4|1175|1175.6|1175.2|1175.2|1175|2186
1648632220000|2022-03-30 09:23:40|1175.6|1175.2|1176.2|1175.4|1176.2|1175.6|1175.6|1175|10418
1648632230000|2022-03-30 09:23:50|1176.4|1175.6|1176.6|1176.2|1176.6|1176.2|1176.4|1175.6|511
1648632240000|2022-03-30 09:24:00|1176.4|1176|1176|1175.6|1176.6|1176|1176|1175.4|0
1648632250000|2022-03-30 09:24:10|1176.2|1175.8|1176.6|1176.2|1176.6|1176.2|1176.2|1175.8|2004
1648632260000|2022-03-30 09:24:20|1176.8|1176.4|1176.6|1176|1177|1176.6|1176.4|1176|295
1648632270000|2022-03-30 09:24:30|1176.4|1176.2|1175.8|1175.4|1176.6|1176.2|1175.8|1175.2|2484
1648632280000|2022-03-30 09:24:40|1176|1175.6|1176.2|1175.8|1176.2|1175.8|1176|1175.6|2369
1648632290000|2022-03-30 09:24:50|1176.4|1176|1176.6|1176|1176.6|1176.2|1176.2|1175.8|707
1648632300000|2022-03-30 09:25:00|1176.8|1176.2|1176.4|1175.8|1176.8|1176.4|1176.2|1175.8|110
1648632310000|2022-03-30 09:25:10|1176.2|1175.6|1176.6|1176.2|1176.8|1176.4|1176|1175.6|7488
1648632320000|2022-03-30 09:25:20|1176.4|1176|1176|1175.4|1176.4|1176|1176|1175.4|14
1648632330000|2022-03-30 09:25:30|1175.8||1175.8||1175.8||1175.6||348
1648632340000|2022-03-30 09:25:40|1176|1175.8|1176|1175.4|1176.4|1175.8|1175.6|1175.4|2162
1648632350000|2022-03-30 09:25:50|1175.8||1175.8||1176||1175.8||0
1648632370000|2022-03-30 09:26:10|1176|1175.6|1176.4|1176|1176.4|1176|1176|1175.6|4509
1648632380000|2022-03-30 09:26:20|1176.6|1176.2|1176.4|1175.8|1176.6|1176.2|1176.2|1175.8|8447
1648632390000|2022-03-30 09:26:30|1176.2|1175.6|1175.4|1175|1176.2|1175.8|1175.2|1175|6711
1648632400000|2022-03-30 09:26:40||1175.2||1175.2||1175.2||1175.2|0
1648632410000|2022-03-30 09:26:50|1175.6||1175.6||1175.6||1175.6||1361
1648632420000|2022-03-30 09:27:00|1175.8|1175.4|1175.6|1175.2|1176|1175.4|1175.4|1175.2|325
1648632430000|2022-03-30 09:27:10|1175.8|1175.4|1176|1175.6|1176|1175.8|1175.8|1175.4|10327
1648632440000|2022-03-30 09:27:20|1176.2|1175.8|1176.2|1175.8|1176.4|1176|1176.2|1175.8|1801
1648632450000|2022-03-30 09:27:30|1176|1176|1175.8|1175.6|1176.6|1176|1175.4|1175.2|11460
1648632460000|2022-03-30 09:27:40|1175.6|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|0
1648632470000|2022-03-30 09:27:50|1175.6|1175.2|1175.2|1175|1175.8|1175.4|1175.2|1175|952
1648632480000|2022-03-30 09:28:00|1175|1174.8|1175|1174.6|1175.2|1174.8|1175|1174.4|12397
1648632490000|2022-03-30 09:28:10|1174.8|1174.4|1174.6|1174.2|1175|1174.6|1174.6|1174.2|3248
1648632510000|2022-03-30 09:28:30||1174||1174.4||1174.4||1174|0
1648632520000|2022-03-30 09:28:40||1174.2||1174.2||1174.2||1174.2|877
1648632530000|2022-03-30 09:28:50|1174.4|1174|1174.4|1174|1174.6|1174.2|1174.4|1174|0
1648632540000|2022-03-30 09:29:00|1174.2|1173.8|1175|1174.6|1175|1174.6|1174.2|1173.8|2320
1648632550000|2022-03-30 09:29:10|1174.8|1174.4|1174.4|1174|1174.8|1174.4|1174.4|1174|1666
1648632560000|2022-03-30 09:29:20|1174.2|1174.2|1174.4|1174.2|1174.4|1174.2|1174.2|1174.2|0
1648632580000|2022-03-30 09:29:40|1174.6|1174.4|1175|1174.4|1175|1174.6|1174.6|1174.4|1
1648632590000|2022-03-30 09:29:50|1175.2|1174.6|1175.4|1175|1175.4|1175|1175.2|1174.6|860
1648632600000|2022-03-30 09:30:00|1175.6|1175.2|1175.2|1174.8|1175.8|1175.4|1175|1174.6|629
1648632610000|2022-03-30 09:30:10|1175.4|1174.6|1175|1174.4|1175.4|1174.6|1174.8|1174.4|1198
1648632620000|2022-03-30 09:30:20|1174.8|1174.6|1175|1174.4|1175|1174.6|1174.8|1174.4|193
1648632630000|2022-03-30 09:30:30|1174.8|1174.6|1175|1174.4|1175|1174.6|1174.8|1174.4|0
1648632640000|2022-03-30 09:30:40||1174.6||1174.6||1174.6||1174.6|0
1648632650000|2022-03-30 09:30:50|1175.2|1174.8|1175.8|1175.4|1176|1175.4|1175.2|1174.8|537
1648632660000|2022-03-30 09:31:00|1176|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.4|0
1648632670000|2022-03-30 09:31:10|1175.8|1175.4|1175.8|1175.2|1176|1175.4|1175.6|1175.2|2221
1648632680000|2022-03-30 09:31:20|1175.6|1175.4|1175.6|1175.2|1175.8|1175.4|1175.6|1175.2|0
1648632690000|2022-03-30 09:31:30|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|0
1648632700000|2022-03-30 09:31:40|1175.6|1175.2|1175.6|1175.2|1175.8|1175.4|1175.6|1175.2|0
1648632720000|2022-03-30 09:32:00|1175.8|1175.4|1175.8|1175.4|1176.2|1175.6|1175.6|1175.2|1915
1648632730000|2022-03-30 09:32:10|1176|1175.2|1175.8|1175.4|1176|1175.4|1175.6|1175.2|0
1648632750000|2022-03-30 09:32:30|1176|1175.6|1176.4|1176|1176.4|1176.2|1175.8|1175.4|2454
1648632760000|2022-03-30 09:32:40|1176.2|1175.8|1176|1175.8|1176.2|1175.8|1176|1175.8|333
1648632770000|2022-03-30 09:32:50|||||||||224
1648632780000|2022-03-30 09:33:00|1175.8|1175.6|1176|1175.6|1176|1175.8|1175.8|1175.6|228
1648632790000|2022-03-30 09:33:10||1175.8||1175.8||1175.8||1175.6|0
1648632800000|2022-03-30 09:33:20|||||||||2216
1648632810000|2022-03-30 09:33:30|1176.2|1176|1176.2|1175.8|1176.2|1176|1176.2|1175.8|735
1648632820000|2022-03-30 09:33:40|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.8|1175.4|5150
1648632830000|2022-03-30 09:33:50|1175.6|1175.2|1175.6|1175.2|1175.8|1175.4|1175.4|1175.2|2
1648632840000|2022-03-30 09:34:00|1175.4|1175|1175.6|1175|1175.6|1175|1175.2|1174.8|2151
1648632850000|2022-03-30 09:34:10|1175.4|1175.2|1175.6|1175|1175.6|1175.2|1175.4|1175|323
1648632860000|2022-03-30 09:34:20|1175.4|1174.8|1175.2|1174.6|1175.4|1174.8|1175.2|1174.6|0
1648632870000|2022-03-30 09:34:30||1174.8||1174.6||1174.8||1174.6|0
1648632880000|2022-03-30 09:34:40|1175.4|1174.8|1174.6|1174.2|1175.6|1175|1174.6|1174.2|3695
1648632890000|2022-03-30 09:34:50|1174.8|1174.4|1175.4|1175|1175.4|1175|1174.8|1174.4|1019
1648632900000|2022-03-30 09:35:00|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175.2|1174.6|0
1648632910000|2022-03-30 09:35:10|1175.4|1175|1175.4|1175|1175.4|1175|1175.4|1175|0
1648632920000|2022-03-30 09:35:20|1175.2|1174.8|1175.2|1175|1175.4|1175.2|1174.8|1174.6|6711
1648632930000|2022-03-30 09:35:30|1175|1174.8|1175.2|1174.8|1175.2|1175|1175|1174.6|6409
1648632940000|2022-03-30 09:35:40|1175.4|1175|1174.2|1173.8|1175.4|1175|1174|1173.6|2038
1648632950000|2022-03-30 09:35:50|1174.4||1174.2||1174.4||1174.2||0
1648632960000|2022-03-30 09:36:00|1174.4|1173.6|1173.6|1173.2|1174.4|1173.6|1173.6|1173.2|0
1648632970000|2022-03-30 09:36:10|1173.8|1173.4|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|0
1648632980000|2022-03-30 09:36:20|1173.8|1173.4|1174.2|1173.6|1174.2|1173.6|1173.8|1173.4|920
1648632990000|2022-03-30 09:36:30|1174|1173.8|1174|1173.6|1174|1174|1174|1173.6|321
1648633000000|2022-03-30 09:36:40|1174.2|1173.4|1173.8|1173.4|1174.2|1173.4|1173.6|1173.4|1736
1648633010000|2022-03-30 09:36:50|1174|1173.6|1174.2|1173.6|1174.2|1173.8|1173.8|1173.4|1792
1648633020000|2022-03-30 09:37:00|1174|1173.4|1174|1173.6|1174.2|1173.8|1173.6|1173.4|7772
1648633030000|2022-03-30 09:37:10|1174.2|1173.8|1174|1173.6|1174.2|1173.8|1174|1173.4|2266
1648633040000|2022-03-30 09:37:20|1173.8|1173.4|1173.6|1173|1174|1173.6|1173.4|1173|2634
1648633050000|2022-03-30 09:37:30|1173.4|1173.2|1173.6|1173.2|1173.8|1173.4|1173.4|1173|2110
1648633060000|2022-03-30 09:37:40|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|0
1648633070000|2022-03-30 09:37:50|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|500
1648633100000|2022-03-30 09:38:20|1173.6|1173.2|1173.8|1173.6|1173.8|1173.6|1173.6|1173.2|405
1648633110000|2022-03-30 09:38:30|1174|1173.8|1174.2|1173.8|1174.2|1173.8|1174|1173.6|371
1648633120000|2022-03-30 09:38:40|1174.4|1174|1174.4|1174|1174.6|1174.2|1174.4|1174|2067
1648633130000|2022-03-30 09:38:50|1174.6|1174.2|1174.4|1174|1174.8|1174.2|1174.4|1174|1153
1648633140000|2022-03-30 09:39:00|1174.2|1173.8|1174.2|1173.8|1174.4|1173.8|1174.2|1173.6|6425
1648633160000|2022-03-30 09:39:20|1174.4|1174|1174.2|1174|1174.6|1174.2|1174|1173.8|11536
1648633170000|2022-03-30 09:39:30|1174.4|1173.8|1173.8|1173.4|1174.4|1174|1173.8|1173.4|3289
1648633190000|2022-03-30 09:39:50||1173.6||1173.4||1173.6||1173.4|0
1648633200000|2022-03-30 09:40:00|1174|1173.6|1173.8|1173.4|1174|1173.6|1173.6|1173.4|1
1648633210000|2022-03-30 09:40:10|1174|1173.6|1174|1173.6|1174.2|1173.8|1173.8|1173.4|629
1648633220000|2022-03-30 09:40:20|1173.8|1173.4|1173.8|1173.4|1173.8|1173.6|1173.8|1173.2|0
1648633230000|2022-03-30 09:40:30|1174|1173.6|1174.2|1173.8|1174.4|1174|1174|1173.6|126
1648633250000|2022-03-30 09:40:50|1174||1174.2||1174.2||1174||0
1648633260000|2022-03-30 09:41:00||1174||1173.8||1174||1173.8|0
1648633270000|2022-03-30 09:41:10|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.6|180
1648633280000|2022-03-30 09:41:20|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.6|2442
1648633290000|2022-03-30 09:41:30|1174|1173.6|1174.2|1173.6|1174.2|1173.6|1174|1173.6|0
1648633300000|2022-03-30 09:41:40|1174||1174||1174.2||1174||0
1648633310000|2022-03-30 09:41:50|1174.2|1173.8|1174.2|1173.8|1174.4|1174|1174|1173.8|1759
1648633320000|2022-03-30 09:42:00|1174|1173.6|1173.8|1173.4|1174.2|1173.8|1173.6|1173.2|1910
1648633330000|2022-03-30 09:42:10|1173.6|1173.2|1173.4|1173|1173.8|1173.2|1173.2|1172.8|883
1648633340000|2022-03-30 09:42:20|1173.6|1173.2|1173.4|1173|1173.6|1173.2|1173.4|1173|1192
1648633360000|2022-03-30 09:42:40|1173.2|1172.8|1173.6|1173|1173.6|1173.2|1173.2|1172.8|1
1648633370000|2022-03-30 09:42:50|1173.4||1173.4||1173.4||1173.4||0
1648633380000|2022-03-30 09:43:00|1173.6|1173.2|1173.6|1173|1173.8|1173.4|1173.4|1173|764
1648633390000|2022-03-30 09:43:10|1173.8|1173.2|1173.8|1173.4|1173.8|1173.4|1173.8|1173.2|500
1648633400000|2022-03-30 09:43:20|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|903
1648633410000|2022-03-30 09:43:30|1174.2|1173.8|1174.4|1174|1174.6|1174|1174.2|1173.8|12
1648633420000|2022-03-30 09:43:40|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.6|1177
1648633430000|2022-03-30 09:43:50|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|0
1648633440000|2022-03-30 09:44:00|1174.6|1174.2|1174.6|1174.2|1174.8|1174.4|1174.4|1174|781
1648633450000|2022-03-30 09:44:10|1174.8|1174.4|1174.8|1174.4|1174.8|1174.4|1174.6|1174.4|0
1648633460000|2022-03-30 09:44:20||1174.6||1174.4||1174.6||1174.4|0
1648633470000|2022-03-30 09:44:30|1174.6|1174.6|1174.4|1174|1174.8|1174.6|1174.4|1174|681
1648633480000|2022-03-30 09:44:40|1174.2|1173.8|1174.2|1173.8|1174.4|1174|1174.2|1173.8|1369
1648633490000|2022-03-30 09:44:50|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|2780
1648633500000|2022-03-30 09:45:00|1174.4||1174.6||1174.6||1174.4||0
1648633510000|2022-03-30 09:45:10|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|0
1648633520000|2022-03-30 09:45:20|1174|1173.6|1174.2|1173.8|1174.4|1174|1174|1173.6|1658
1648633530000|2022-03-30 09:45:30|1174.4|1173.6|1174.2|1174|1174.4|1174|1174.2|1173.6|0
1648633540000|2022-03-30 09:45:40|1174|1173.8|1174.2|1174|1174.2|1174|1174|1173.6|313
1648633550000|2022-03-30 09:45:50|1174.4|1174.2|1174.8|1174.4|1175|1174.8|1174.4|1174.2|8906
1648633560000|2022-03-30 09:46:00|1175|1174.6|1175|1174.4|1175|1174.6|1174.8|1174.4|0
1648633570000|2022-03-30 09:46:10|1174.8|1174.6|1175|1174.8|1175.2|1174.8|1174.8|1174.6|0
1648633600000|2022-03-30 09:46:40|1175.2|1174.6|1175.4|1175|1175.4|1175|1175.2|1174.6|489
1648633610000|2022-03-30 09:46:50|1175.6|1175.2|1175.8|1175.4|1176|1175.6|1175.4|1175|0
1648633620000|2022-03-30 09:47:00|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|0
1648633650000|2022-03-30 09:47:30|1176|1175.6|1176.4|1175.8|1176.4|1175.8|1176|1175.6|370
1648633660000|2022-03-30 09:47:40|1176.2|1176|1177|1176.6|1177|1176.6|1176.2|1175.8|4506
1648633670000|2022-03-30 09:47:50||1176.4||1176.8||1176.8||1176.4|0
1648633680000|2022-03-30 09:48:00||1176.6||1176.8||1176.8||1176.6|0
1648633690000|2022-03-30 09:48:10|1177.2|1177|1177.4|1176.8|1177.4|1177|1177.2|1176.8|2783
1648633700000|2022-03-30 09:48:20|1177.6|1177|1177.8|1177.4|1177.8|1177.4|1177.6|1177|852
1648633710000|2022-03-30 09:48:30|1178||1178||1178||1177.8||0
1648633730000|2022-03-30 09:48:50|1178.2|1177.6|1178.8|1178.4|1179|1178.4|1178.2|1177.4|1876
1648633740000|2022-03-30 09:49:00|1179|1178.6|1178.8|1178.6|1179|1178.6|1178.8|1178.6|159
1648633750000|2022-03-30 09:49:10|1179|1178.4|1179|1178.6|1179|1178.6|1178.6|1178.4|2124
1648633760000|2022-03-30 09:49:20|1178.8|1178.4|1178.6|1178|1179|1178.6|1178.6|1178|10173
1648633770000|2022-03-30 09:49:30||1178.2||1178.2||1178.2||1178.2|0
1648633780000|2022-03-30 09:49:40|1178.4|1178.4|1178.6|1178.2|1178.6|1178.4|1178.4|1178.2|0
1648633790000|2022-03-30 09:49:50||1178.4||1178.2||1178.4||1178.2|0
1648633800000|2022-03-30 09:50:00|1178.4|1178|1178.2|1177.8|1178.6|1178|1178.2|1177.8|852
1648633810000|2022-03-30 09:50:10|1178|1178|1178.4|1177.8|1178.4|1178|1178|1177.8|1000
1648633820000|2022-03-30 09:50:20|1178.6|1178|1178.8|1178.2|1178.8|1178.2|1178.6|1178|370
1648633830000|2022-03-30 09:50:30|1179|1178.4|1179|1178.8|1179|1178.8|1179|1178.4|0
1648633840000|2022-03-30 09:50:40|1179.2|1179|1179.4|1178.8|1179.6|1179|1179.2|1178.8|2277
1648633850000|2022-03-30 09:50:50|1179.6|1179|1179.2|1178.8|1179.6|1179.2|1179.2|1178.8|1201
1648633860000|2022-03-30 09:51:00|1179||1179.2||1179.2||1179||0
1648633870000|2022-03-30 09:51:10|1179|1178.6|1178.6|1178.2|1179|1178.6|1178.6|1178|2012
1648633880000|2022-03-30 09:51:20|1178.4|1178|1178.2|1177.8|1178.6|1178.4|1178.2|1177.8|503
1648633890000|2022-03-30 09:51:30|1178|1177.6|1178.4|1177.8|1178.4|1177.8|1178|1177.4|1
1648633900000|2022-03-30 09:51:40||1178||1178||1178||1178|0
1648633910000|2022-03-30 09:51:50|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1178|1177.6|0
1648633920000|2022-03-30 09:52:00|1178.2|1177.8|1178.6|1178|1178.6|1178|1178|1177.8|1
1648633930000|2022-03-30 09:52:10|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|0
1648633940000|2022-03-30 09:52:20|1178.6|1178|1179|1178.6|1179|1178.6|1178.6|1178|0
1648633950000|2022-03-30 09:52:30|1179.2|1178.8|1178.4|1178|1179.2|1178.8|1178.2|1177.6|2617
1648633960000|2022-03-30 09:52:40||1177.8||1178||1178||1177.8|0
1648633970000|2022-03-30 09:52:50|1178.6|1178.2|1178.8|1178.4|1179|1178.4|1178.6|1178.2|441
1648633980000|2022-03-30 09:53:00|1179||1178.8||1179||1178.8||0
1648633990000|2022-03-30 09:53:10|1179|1178.6|1179.4|1178.8|1179.6|1179|1178.8|1178.4|1
1648634000000|2022-03-30 09:53:20|1179.6|1179|1179.6|1179.2|1179.8|1179.2|1179.4|1179|0
1648634020000|2022-03-30 09:53:40|1179.8|1179.4|1179.8|1179.4|1180|1179.6|1179.8|1179.4|141
1648634030000|2022-03-30 09:53:50|1180|1179.6|1180|1179.6|1180|1179.6|1179.8|1179.4|0
1648634040000|2022-03-30 09:54:00|1179.8|1179.4|1179.6|1179.4|1180|1179.6|1179.6|1179|2116
1648634050000|2022-03-30 09:54:10||1179.2||1179.2||1179.2||1179|719
1648634060000|2022-03-30 09:54:20|1179.8|1179.4|1179.6|1179.4|1179.8|1179.4|1179.6|1179.4|875
1648634070000|2022-03-30 09:54:30|1179.8|1179.6|1180.2|1179.6|1180.4|1180|1179.8|1179.6|2533
1648634080000|2022-03-30 09:54:40|1180|1179.4|1179.6|1179|1180|1179.6|1179.4|1179|0
1648634090000|2022-03-30 09:54:50|1179.4|1179.2|1179.4|1179|1179.6|1179.2|1179.4|1179|0
1648634100000|2022-03-30 09:55:00|1179.6|1179.2|1179|1178.6|1179.6|1179.2|1179|1178.4|10250
1648634110000|2022-03-30 09:55:10|1179.2|1178.8|1179|1178.4|1179.4|1179|1178.6|1178.4|12828
1648634120000|2022-03-30 09:55:20|1178.8|1178.2|1179.2|1178.6|1179.2|1178.6|1178.6|1178.2|4150
1648634130000|2022-03-30 09:55:30|1179|1178.8|1179|1178.6|1179|1178.8|1179|1178.6|1154
1648634150000|2022-03-30 09:55:50|1179.2|1178.8|1179.8|1179.4|1179.8|1179.4|1179.2|1178.6|10985
1648634160000|2022-03-30 09:56:00|1179.6|1179.2|1179.4|1179|1180|1179.4|1179.2|1178.8|996
1648634170000|2022-03-30 09:56:10|1179.2|1178.8|1179|1178.6|1179.4|1179|1178.8|1178.4|1661
1648634180000|2022-03-30 09:56:20||1178.4||1178.6||1178.8||1178.4|0
1648634190000|2022-03-30 09:56:30|1178.8|1178.4|1179|1178.4|1179|1178.4|1178.8|1178.2|139
1648634200000|2022-03-30 09:56:40|1178.8|1178.6|1179|1178.4|1179|1178.6|1178.6|1178.2|0
1648634210000|2022-03-30 09:56:50|1178.8|1178.2|1178.8|1178.2|1179|1178.4|1178.8|1178.2|0
1648634220000|2022-03-30 09:57:00|1179|1178.4|1179|1178.6|1179|1178.6|1179|1178.2|435
1648634230000|2022-03-30 09:57:10|1178.8|1178.8|1178|1177.4|1178.8|1178.8|1178|1177.4|2053
1648634240000|2022-03-30 09:57:20|1178.2|1177.6|1178|1177.6|1178.2|1178|1178|1177.6|1329
1648634250000|2022-03-30 09:57:30|1177.8|1177.4|1177.8|1177.4|1178|1177.4|1177.6|1177.2|1
1648634260000|2022-03-30 09:57:40|1177.6|1177.2|1177.6|1177.2|1177.8|1177.4|1177.6|1177.2|2137
1648634270000|2022-03-30 09:57:50|1177.8|1177.4|1178.2|1177.6|1178.4|1177.8|1177.8|1177.4|523
1648634280000|2022-03-30 09:58:00|1178.4|1177.8|1178.2|1178|1178.4|1178|1178.2|1177.8|0
1648634290000|2022-03-30 09:58:10|1178.4|1177.8|1178.4|1178|1178.4|1178|1178.4|1177.8|0
1648634300000|2022-03-30 09:58:20|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|0
1648634310000|2022-03-30 09:58:30||1177.8||1178||1178||1177.8|0
1648634320000|2022-03-30 09:58:40|1178.6|1177.8|1178.2|1177.6|1178.6|1178|1178.2|1177.6|0
1648634330000|2022-03-30 09:58:50|1178.4|1177.8|1178.2|1177.8|1178.4|1178|1178.2|1177.8|0
1648634340000|2022-03-30 09:59:00|1178|1177.6|1178.2|1177.8|1178.2|1177.8|1178|1177.6|0
1648634350000|2022-03-30 09:59:10|1178|1177.6|1178|1177.6|1178.2|1177.6|1178|1177.6|745
1648634360000|2022-03-30 09:59:20|1177.8|1177.4|1177.4|1177|1177.8|1177.4|1177.2|1177|2866
1648634370000|2022-03-30 09:59:30||1177.2||1177.2||1177.2||1177.2|0
1648634380000|2022-03-30 09:59:40|1177.6|1177.4|1177.8|1177.4|1178|1177.4|1177.6|1177.2|2
1648634390000|2022-03-30 09:59:50|1178|1177.2|1177.8|1177.2|1178|1177.4|1177.6|1177.2|0
1648634400000|2022-03-30 10:00:00|1177.6|1177.4|1169|1168.8|1177.6|1177.4|1169|1168.8|60186
1648634410000|2022-03-30 10:00:10|1169.2|1168.6|1168.4|1167.8|1170.2|1169.8|1167.2|1166.8|41651
1648634420000|2022-03-30 10:00:20|1168.2|1167.6|1171.2|1170.6|1174|1173.4|1168.2|1167.6|40319
1648634430000|2022-03-30 10:00:30|1171.4|1170.8|1171.6|1171|1173.2|1172.4|1170.4|1169.6|16201
1648634440000|2022-03-30 10:00:40|1171.4|1170.8|1171.2|1170.4|1171.4|1171|1169.4|1169|6983
1648634450000|2022-03-30 10:00:50|1171|1170.6|1172.2|1171.4|1172.4|1171.6|1171|1170.4|1219
1648634460000|2022-03-30 10:01:00|1172|1171.2|1173.2|1172.6|1173.2|1172.6|1171.8|1171.2|4184
1648634470000|2022-03-30 10:01:10|1173.4|1172.4|1172|1171.2|1173.4|1172.4|1171.4|1171|4037
1648634480000|2022-03-30 10:01:20|1172.2|1171.4|1172.6|1172|1172.6|1172|1171.8|1171.2|0
1648634490000|2022-03-30 10:01:30|1172.8|1172.2|1173.6|1172.8|1174.2|1173.8|1172.8|1172.2|3084
1648634500000|2022-03-30 10:01:40|1173.4|1173|1173.4|1172.8|1174|1173.6|1173.4|1172.8|838
1648634510000|2022-03-30 10:01:50|1173.6|1173|1173.6|1173|1174|1173.2|1173.4|1172.8|0
1648634520000|2022-03-30 10:02:00|1173.8|1173.2|1173.6|1173|1174.4|1173.8|1173.6|1173|51
1648634530000|2022-03-30 10:02:10|1173.8|1173.2|1173.6|1173.2|1173.8|1173.4|1173.6|1173|714
1648634540000|2022-03-30 10:02:20|1173.8|1173.6|1175|1174.4|1175.2|1174.4|1173.6|1173.2|516
1648634550000|2022-03-30 10:02:30|1174.8|1174.2|1174.6|1174|1175|1174.4|1174.4|1174|1264
1648634560000|2022-03-30 10:02:40|1174.4|1173.8|1173.2|1172.6|1174.4|1173.8|1173.2|1172.6|8202
1648634570000|2022-03-30 10:02:50|1173.4|1172.8|1173.8|1173|1174|1173.2|1173.4|1172.8|581
1648634580000|2022-03-30 10:03:00|1174.2|1173.2|1174.4|1174|1174.4|1174|1174.2|1173.2|13
1648634590000|2022-03-30 10:03:10|1174.6|1173.8|1174.6|1173.8|1174.8|1174.2|1174.4|1173.8|553
1648634600000|2022-03-30 10:03:20|1174.4|1173.6|1174|1173.6|1174.6|1173.6|1174|1173.2|0
1648634610000|2022-03-30 10:03:30|1174.4|1173.4|1174.6|1174|1174.6|1174|1174.4|1173.4|31
1648634620000|2022-03-30 10:03:40|1174.4|1174.2|1174.6|1174|1175|1174.4|1174.4|1174|0
1648634630000|2022-03-30 10:03:50|1174.4|1173.8|1174|1173.4|1174.4|1173.8|1173.2|1173|6913
1648634640000|2022-03-30 10:04:00|1173.8|1173.2|1174|1173.4|1174|1173.6|1173.8|1173.2|0
1648634650000|2022-03-30 10:04:10|1174.2|1173.6|1174.4|1173.6|1174.6|1174.2|1174|1173.4|2784
1648634660000|2022-03-30 10:04:20|1174|1173.4|1174.2|1173.6|1174.4|1173.6|1174|1173.4|2
1648634670000|2022-03-30 10:04:30|1174.4|1173.8|1175|1174.4|1175|1174.4|1174.4|1173.8|19
1648634680000|2022-03-30 10:04:40|1175.2|1174.6|1175|1174.6|1175.2|1174.6|1174.8|1174.4|84
1648634690000|2022-03-30 10:04:50|1175.2|1174.4|1175.2|1174.8|1175.4|1174.8|1174.6|1174.4|547
1648634700000|2022-03-30 10:05:00|1175.4|1175|1175.6|1175|1175.8|1175|1175.2|1174.8|0
1648634710000|2022-03-30 10:05:10|1175.4|1174.8|1174.8|1174.2|1175.4|1175|1174.8|1174|377
1648634720000|2022-03-30 10:05:20|1174.4|1174|1174|1173.6|1174.6|1174|1173.6|1173.4|11261
1648634730000|2022-03-30 10:05:30|1173.8|1173.4|1174.2|1173.6|1174.4|1173.8|1173.6|1173.4|1059
1648634740000|2022-03-30 10:05:40|1174|1173.4|1172.8|1172.2|1174|1173.4|1172.8|1172.2|3851
1648634750000|2022-03-30 10:05:50|1173|1172.4|1173.6|1173|1173.6|1173|1172.6|1172.2|1777
1648634760000|2022-03-30 10:06:00|1173.8|1173.2|1174.2|1173.8|1174.2|1173.8|1173.6|1173.2|1722
1648634770000|2022-03-30 10:06:10|1174|1173.6|1174.2|1173.6|1174.2|1173.8|1174|1173.6|1529
1648634780000|2022-03-30 10:06:20|1174|1173.8|1174.2|1173.6|1174.2|1173.8|1174|1173.6|0
1648634790000|2022-03-30 10:06:30|1174|1173.8|1174|1173.6|1174.2|1173.8|1174|1173.6|1329
1648634800000|2022-03-30 10:06:40|1174.2|1173.8|1173.8|1173.2|1174.8|1174.2|1173.6|1173.2|8146
1648634810000|2022-03-30 10:06:50|1174|1173|1174|1173.4|1174|1173.4|1173.6|1173|874
1648634820000|2022-03-30 10:07:00|1173.8||1174||1174||1173.8||0
1648634830000|2022-03-30 10:07:10|1174.2|1173.6|1174.2|1173.6|1174.4|1173.8|1174|1173.4|1137
1648634840000|2022-03-30 10:07:20|1174.4|1173.4|1173.4|1173|1174.4|1173.4|1173.4|1173|1347
1648634850000|2022-03-30 10:07:30||1173.2||1173||1173.2||1173|0
1648634860000|2022-03-30 10:07:40|1173.2||1173.4||1173.6||1173.2||0
1648634870000|2022-03-30 10:07:50|1173.2|1172.8|1171.8|1171.2|1173.2|1172.8|1171.4|1170.8|8528
1648634880000|2022-03-30 10:08:00|1172|1171.4|1171.8|1171.2|1172|1171.4|1171.8|1171.2|0
1648634890000|2022-03-30 10:08:10|1172|1171.4|1172|1171.6|1172.8|1172.2|1172|1171.4|2329
1648634900000|2022-03-30 10:08:20|1171.8|1171.4|1170.6|1170|1172|1171.6|1170.4|1170|35433
1648634910000|2022-03-30 10:08:30|1170.8|1170.2|1171.6|1170.8|1171.6|1171|1170.4|1170|6499
1648634920000|2022-03-30 10:08:40|1171.8|1171|1171.4|1170.8|1172|1171.4|1171.2|1170.6|6567
1648634930000|2022-03-30 10:08:50|1171.2|1170.6|1171.6|1171|1171.6|1171|1171.2|1170.6|674
1648634940000|2022-03-30 10:09:00|1172|1171.2|1172|1171.6|1172.2|1171.6|1172|1171.2|110
1648634950000|2022-03-30 10:09:10|1172.2|1171.8|1171.8|1171.4|1172.8|1172.2|1171.8|1171.4|1577
1648634960000|2022-03-30 10:09:20|1171.6|1171.2|1171.6|1171|1171.8|1171.4|1171.2|1170.8|7650
1648634970000|2022-03-30 10:09:30|1171.8|1171.2|1171.6|1171|1171.8|1171.2|1171.4|1170.8|0
1648634980000|2022-03-30 10:09:40|1171.8|1171.2|1171.4|1170.8|1171.8|1171.2|1171.4|1170.6|370
1648634990000|2022-03-30 10:09:50|1171.6|1170.6|1171.6|1171.2|1171.6|1171.2|1171.6|1170.6|1015
1648635000000|2022-03-30 10:10:00|1171.4|1171|1172|1171.4|1172|1171.6|1171.2|1170.8|8292
1648635010000|2022-03-30 10:10:10|1171.8|1171.2|1171|1170.4|1172|1171.2|1170.8|1170.4|930
1648635020000|2022-03-30 10:10:20|1171.2|1170.6|1171.2|1170.6|1171.4|1170.8|1170.8|1170.4|3147
1648635030000|2022-03-30 10:10:30|1171.4|1170.4|1172|1171.2|1172|1171.2|1171.4|1170.4|0
1648635040000|2022-03-30 10:10:40|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.2|0
1648635050000|2022-03-30 10:10:50|1171.6|1171.2|1171.4|1170.8|1171.8|1171.2|1171|1170.4|3544
1648635060000|2022-03-30 10:11:00|1171.2|1170.6|1171|1170.4|1171.2|1170.6|1170.8|1170.4|1434
1648635070000|2022-03-30 10:11:10|1170.8|1170.6|1172.4|1171.8|1172.4|1171.8|1170.8|1170.4|545
1648635080000|2022-03-30 10:11:20|1172.6|1172|1172.8|1172.2|1173|1172.4|1172.4|1171.8|2682
1648635090000|2022-03-30 10:11:30|1172.6|1172.4|1172.4|1172|1172.6|1172.4|1172.4|1171.8|533
1648635100000|2022-03-30 10:11:40|1172.2|1171.8|1172.8|1172.2|1172.8|1172.2|1171.8|1171.2|827
1648635110000|2022-03-30 10:11:50|1172.6|1172|1173.2|1172.6|1173.2|1172.6|1172.6|1172|129
1648635120000|2022-03-30 10:12:00|1173.4|1172.8|1173|1172.6|1173.4|1172.8|1173|1172.4|1346
1648635130000|2022-03-30 10:12:10|1173.2|1172.8|1173.4|1173|1174|1173.4|1173|1172.6|800
1648635140000|2022-03-30 10:12:20|1173.2|1172.8|1173.6|1173|1173.8|1173.2|1173.2|1172.6|138
1648635150000|2022-03-30 10:12:30|1173.4|1172.8|1173.8|1173.2|1173.8|1173.2|1173|1172.6|8124
1648635160000|2022-03-30 10:12:40|1173.6|1173|1173.6|1173|1173.6|1173.2|1173.4|1172.8|356
1648635170000|2022-03-30 10:12:50|1173.4|1173.2|1174.4|1173.8|1174.4|1173.8|1173.4|1173|617
1648635180000|2022-03-30 10:13:00||1174||1174.2||1174.2||1174|104
1648635190000|2022-03-30 10:13:10|1174.2|1174|1174.4|1173.8|1174.4|1174|1174.2|1173.6|18
1648635200000|2022-03-30 10:13:20|1174.2|1173.6|1174.2|1173.6|1174.4|1173.6|1173.8|1173.6|1461
1648635210000|2022-03-30 10:13:30|1174.4|1173.4|1174.4|1174|1174.8|1174.2|1174.4|1173.4|2273
1648635220000|2022-03-30 10:13:40|1174.6|1174.2|1175|1174.4|1175.2|1174.6|1174.4|1174|809
1648635230000|2022-03-30 10:13:50|1175.2|1174.6|1175.2|1174.6|1175.4|1174.8|1175|1174.4|72
1648635240000|2022-03-30 10:14:00|1175|1174.8|1175.6|1175|1176|1175.2|1175|1174.8|0
1648635260000|2022-03-30 10:14:20|1175.4|1174.8|1175|1174.4|1175.6|1175|1175|1174.4|2261
1648635270000|2022-03-30 10:14:30|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.8|1174.6|30
1648635280000|2022-03-30 10:14:40|1175.2|1174.8|1175.2|1174.6|1175.6|1175|1175.2|1174.6|1293
1648635290000|2022-03-30 10:14:50|1175.4|1174.8|1175.4|1174.8|1175.6|1175|1175.4|1174.8|0
1648635300000|2022-03-30 10:15:00|1175.6|1175|1175.8|1175.2|1176|1175.4|1175.4|1174.8|988
1648635310000|2022-03-30 10:15:10|1176|1175.4|1176|1175.4|1176.2|1175.6|1175.8|1175.4|0
1648635320000|2022-03-30 10:15:20|1175.6|1175.2|1175.2|1174.4|1175.8|1175.2|1175.2|1174.4|0
1648635330000|2022-03-30 10:15:30|1175|1174.6|1174.6|1174.2|1175|1174.6|1174.4|1173.8|1015
1648635340000|2022-03-30 10:15:40|1174.8|1174.4|1175.2|1174.6|1175.4|1174.8|1174.6|1174.4|127
1648635350000|2022-03-30 10:15:50|1175|1174.4|1174.8|1174.2|1175|1174.6|1174.8|1174.2|0
1648635360000|2022-03-30 10:16:00|1174.6|1174|1174.2|1173.8|1174.6|1174|1174.2|1173.6|813
1648635370000|2022-03-30 10:16:10|1174|1173.6|1174.4|1173.8|1174.6|1173.8|1173.8|1173.4|818
1648635380000|2022-03-30 10:16:20|1174.2|1174|1174.8|1174|1174.8|1174|1174.2|1173.8|438
1648635390000|2022-03-30 10:16:30|1174.6|1173.8|1174.4|1173.8|1174.6|1173.8|1174.4|1173.8|0
1648635400000|2022-03-30 10:16:40|1174.2|1173.6|1174.4|1173.8|1174.4|1174|1174|1173.6|0
1648635410000|2022-03-30 10:16:50|1174|1173.6|1174.4|1173.8|1174.4|1174|1173.6|1173.4|25193
1648635420000|2022-03-30 10:17:00|1174.6|1174|1174.8|1174.2|1174.8|1174.2|1174.6|1174|400
1648635440000|2022-03-30 10:17:20|1174.6|1174|1174.4|1174|1174.6|1174|1174.4|1173.8|925
1648635450000|2022-03-30 10:17:30|1174.2|1173.8|1174.4|1173.8|1174.4|1173.8|1174.2|1173.8|0
1648635460000|2022-03-30 10:17:40|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1174|0
1648635480000|2022-03-30 10:18:00|1174.6|1174.2|1175|1174.4|1175|1174.4|1174.4|1174.2|1253
1648635490000|2022-03-30 10:18:10|1175.2|1174.6|1174.8|1174.4|1175.2|1174.6|1174.8|1174.4|0
1648635500000|2022-03-30 10:18:20|1175||1175||1175||1175||0
1648635510000|2022-03-30 10:18:30|1175.2|1174.6|1175.2|1174.6|1175.4|1174.8|1175|1174.6|3142
1648635520000|2022-03-30 10:18:40|1175||1175.2||1175.2||1175||0
1648635540000|2022-03-30 10:19:00|1175.4|1174.8|1175.6|1175.2|1175.8|1175.2|1175.4|1174.8|0
1648635550000|2022-03-30 10:19:10|1175.8|1175.4|1176|1175.4|1176.2|1175.6|1175.8|1175.2|1212
1648635560000|2022-03-30 10:19:20|1175.8|1175.2|1175.8|1175.2|1176|1175.4|1175.8|1175.2|0
1648635570000|2022-03-30 10:19:30|1175.6|1175|1175.4|1174.8|1175.8|1175|1175.2|1174.8|7644
1648635580000|2022-03-30 10:19:40|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175|1174.6|0
1648635590000|2022-03-30 10:19:50|1175|1174.8|1175|1174.6|1175|1174.8|1175|1174.6|1363
1648635600000|2022-03-30 10:20:00|1175.2|1175|1175.4|1175|1175.8|1175.4|1175.2|1175|1489
1648635610000|2022-03-30 10:20:10|1175.6|1175.2|1175.2|1174.8|1175.6|1175.2|1175|1174.8|18043
1648635620000|2022-03-30 10:20:20|1175|1174.6|1174.8|1174.2|1175.4|1174.6|1174.6|1174.2|703
1648635630000|2022-03-30 10:20:30|1174.6|1174|1174.6|1174.2|1175.2|1174.8|1174.6|1174|1762
1648635640000|2022-03-30 10:20:40|1174.4|1174|1174.4|1174.2|1174.6|1174.2|1174.4|1174|0
1648635650000|2022-03-30 10:20:50|1174.6|1174|1174.2|1173.8|1174.6|1174|1174.2|1173.6|367
1648635660000|2022-03-30 10:21:00|1174|1173.6|1174|1173.4|1174.2|1173.6|1174|1173.4|0
1648635670000|2022-03-30 10:21:10|1174.2|1173.6|1175|1174.4|1175|1174.6|1174.2|1173.6|881
1648635680000|2022-03-30 10:21:20||1174.6||1174.4||1174.6||1174.4|0
1648635690000|2022-03-30 10:21:30||1174.6||1174.4||1174.6||1174.4|0
1648635700000|2022-03-30 10:21:40|1174.8|1174.6|1175|1174.4|1175|1174.6|1174.6|1174.2|1790
1648635710000|2022-03-30 10:21:50|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.6|1174|0
1648635720000|2022-03-30 10:22:00|1174.6|1174.4|1174.8|1174.2|1174.8|1174.4|1174.4|1174.2|2183
1648635730000|2022-03-30 10:22:10|1175|1174.4|1175|1174.4|1175|1174.6|1175|1174.4|0
1648635740000|2022-03-30 10:22:20|1175.2|1174.6|1175.4|1175|1175.6|1175|1175.2|1174.4|1204
1648635750000|2022-03-30 10:22:30|1175.2|1174.8|1175|1174.8|1175.2|1174.8|1175|1174.4|0
1648635760000|2022-03-30 10:22:40|1175.2|1174.6|1175.2|1174.6|1175.4|1175|1175|1174.6|665
1648635770000|2022-03-30 10:22:50|1175|1174.4|1175|1174.4|1175.2|1174.6|1174.8|1174.4|5898
1648635780000|2022-03-30 10:23:00|1174.8|1174.6|1174.6|1174.2|1174.8|1174.6|1174.6|1174.2|1941
1648635790000|2022-03-30 10:23:10|1174.4||1174.6||1174.8||1174.4||0
1648635800000|2022-03-30 10:23:20||1174.4||1174.2||1174.4||1174.2|0
1648635810000|2022-03-30 10:23:30|1174.8|1174.4|1174.8|1174.2|1174.8|1174.4|1174.6|1174.2|309
1648635820000|2022-03-30 10:23:40|1174.6|1174.4|1174.6|1174.2|1174.6|1174.4|1174.6|1174.2|0
1648635830000|2022-03-30 10:23:50|1174.8|1174.4|1175|1174.6|1175|1174.8|1174.6|1174.4|1334
1648635840000|2022-03-30 10:24:00||1174.8||1174.6||1174.8||1174.6|10
1648635850000|2022-03-30 10:24:10|1175.2|1174.8|1175.4|1175|1175.6|1175.2|1175.2|1174.8|1427
1648635860000|2022-03-30 10:24:20|1175.2|1174.8|1175.4|1174.8|1175.4|1174.8|1175.2|1174.8|0
1648635870000|2022-03-30 10:24:30|1175.2|1174.6|1175|1174.4|1175.2|1174.6|1174.8|1174.2|3180
1648635880000|2022-03-30 10:24:40||1174.6||1174.6||1174.8||1174.6|350
1648635890000|2022-03-30 10:24:50|1175.2|1174.8|1175|1174.8|1175.2|1174.8|1175|1174.6|0
1648635900000|2022-03-30 10:25:00|1175.2|1174.6|1175.2|1174.8|1175.4|1175|1175|1174.6|1067
1648635910000|2022-03-30 10:25:10|1175|1174.6|1175.2|1174.8|1175.2|1175|1175|1174.6|126
1648635920000|2022-03-30 10:25:20|1175.4|1175|1175.2|1175|1175.4|1175|1175.2|1174.8|62
1648635930000|2022-03-30 10:25:30||1174.8||1175||1175||1174.8|0
1648635940000|2022-03-30 10:25:40|1175.4|1174.8|1175.4|1175|1175.4|1175|1175.4|1174.8|611
1648635960000|2022-03-30 10:26:00|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.4|1175|282
1648635970000|2022-03-30 10:26:10|1175.6|1175.2|1175.4|1174.8|1175.8|1175.2|1175.2|1174.8|1855
1648635980000|2022-03-30 10:26:20||1175||1175||1175||1175|0
1648635990000|2022-03-30 10:26:30|1175.6|1175.2|1175.6|1175.2|1175.8|1175.4|1175.4|1175|1334
1648636010000|2022-03-30 10:26:50|1175.8|1175.4|1175.8|1175.2|1175.8|1175.6|1175.6|1175.2|1629
1648636020000|2022-03-30 10:27:00|1175.6|1175|1175.4|1175|1175.8|1175.2|1175.4|1174.8|4147
1648636030000|2022-03-30 10:27:10|1175.2||1175.4||1175.4||1175.2||0
1648636040000|2022-03-30 10:27:20|1175.2|1174.8|1175.4|1175|1175.4|1175|1175.2|1174.8|1892
1648636050000|2022-03-30 10:27:30|1175.2|1174.8|1174.6|1174|1175.4|1174.8|1174.6|1174|4657
1648636060000|2022-03-30 10:27:40|1174.4|1174.2|1174.8|1174.2|1175|1174.4|1174.2|1174.2|1715
1648636070000|2022-03-30 10:27:50|1175|1174.4|1174.6|1174.4|1175|1174.6|1174.4|1174.2|2069
1648636080000|2022-03-30 10:28:00|1174.8|1174.2|1175|1174.4|1175|1174.6|1174.6|1174|11787
1648636090000|2022-03-30 10:28:10|1175.2|1174.6|1175.6|1175|1175.6|1175|1175.2|1174.6|3377
1648636100000|2022-03-30 10:28:20|1175.4|1174.8|1175.2|1174.8|1175.4|1174.8|1175|1174.6|0
1648636110000|2022-03-30 10:28:30|1175|1174.6|1175|1174.8|1175|1174.8|1175|1174.6|0
1648636120000|2022-03-30 10:28:40|1174.8|1174.6|1174.8|1174.4|1175|1174.8|1174.8|1174.2|349
1648636140000|2022-03-30 10:29:00|1175|1174.6|1174.8|1174.4|1175|1174.6|1174.8|1174.4|0
1648636150000|2022-03-30 10:29:10|1175|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.2|468
1648636160000|2022-03-30 10:29:20|1175.2|1174.8|1175.2|1175|1175.4|1175|1175.2|1174.8|4153
1648636180000|2022-03-30 10:29:40|1175|1174.8|1175.2|1174.8|1175.2|1174.8|1175|1174.6|381
1648636190000|2022-03-30 10:29:50|1175.4|1175|1175.6|1175.2|1175.6|1175.2|1175.4|1174.8|288
1648636200000|2022-03-30 10:30:00|1175.8|1175|1175.4|1175|1175.8|1175.2|1175.4|1175|0
1648636210000|2022-03-30 10:30:10|1175.2|1174.8|1174.4|1174|1175.2|1174.8|1174.2|1173.8|5329
1648636220000|2022-03-30 10:30:20|1174.6|1173.8|1174.8|1174.4|1175|1174.6|1174.2|1173.8|1614
1648636230000|2022-03-30 10:30:30|1175|1174.6|1174.8|1174.4|1175|1174.6|1174.8|1174.4|0
1648636240000|2022-03-30 10:30:40|1174.6|1174.2|1174.4|1174.2|1174.6|1174.2|1174.4|1174.2|1162
1648636260000|2022-03-30 10:31:00||1174||1174||1174||1174|1224
1648636270000|2022-03-30 10:31:10||1174.2||1174.2||1174.2||1174.2|0
1648636280000|2022-03-30 10:31:20||1174||1174||1174||1174|0
1648636290000|2022-03-30 10:31:30|1174.6|1174.2|1175|1174.6|1175.6|1175.2|1174.6|1174.2|3142
1648636300000|2022-03-30 10:31:40|1175.2|1174.8|1175.4|1174.8|1175.4|1175|1175|1174.6|433
1648636310000|2022-03-30 10:31:50|1175.2|1174.6|1175.2|1174.8|1175.4|1175|1175|1174.6|0
1648636320000|2022-03-30 10:32:00|1175.4|1175|1175.2|1174.8|1175.6|1175.2|1175.2|1174.8|1430
1648636330000|2022-03-30 10:32:10|1175|1175|1175.2|1175|1175.4|1175|1175|1174.8|1151
1648636340000|2022-03-30 10:32:20|1175|1174.8|1174.8|1174.4|1175|1175|1174.8|1174.2|10365
1648636350000|2022-03-30 10:32:30|1175|1174.6|1175.2|1174.8|1175.2|1174.8|1174.8|1174.6|1217
1648636360000|2022-03-30 10:32:40||1175||1175||1175||1175|1
1648636380000|2022-03-30 10:33:00|1175.4|1175.2|1175.6|1175.2|1175.6|1175.2|1175.4|1175|232
1648636390000|2022-03-30 10:33:10|1175.8|1175.4|1175.6|1175.2|1175.8|1175.4|1175.6|1175.2|0
1648636400000|2022-03-30 10:33:20|1175.4|1175|1175.4|1175|1175.4|1175.2|1175.4|1175|0
1648636410000|2022-03-30 10:33:30|1175.2|1174.8|1175.4|1175|1175.6|1175|1175.2|1174.8|0
1648636440000|2022-03-30 10:34:00|1175.2|1174.8|1175.2|1175|1175.2|1175|1175|1174.8|904
1648636450000|2022-03-30 10:34:10|1175.4|1175.2|1176.4|1175.8|1176.4|1175.8|1175.4|1175|2008
1648636460000|2022-03-30 10:34:20|1176.2|1176|1175.8|1175.6|1176.2|1176|1175.8|1175.6|2454
1648636470000|2022-03-30 10:34:30|1176|1175.4|1175.8|1175.4|1176|1175.6|1175.6|1175.4|2505
1648636480000|2022-03-30 10:34:40|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.8|1175.4|500
1648636490000|2022-03-30 10:34:50|1175.6|1175.2|1176|1175.6|1176.2|1175.8|1175.6|1175.2|311
1648636500000|2022-03-30 10:35:00|1175.8|1175.8|1176|1175.6|1176|1175.8|1175.8|1175.4|2331
1648636520000|2022-03-30 10:35:20|1175.8|1175.4|1175.6|1175.2|1176|1175.6|1175.6|1175.2|1721
1648636530000|2022-03-30 10:35:30|1175.4|1175|1175.4|1175|1175.4|1175|1175.2|1174.8|0
1648636540000|2022-03-30 10:35:40|1175.2|1174.8|1175.2|1174.6|1175.4|1175|1175.2|1174.6|226
1648636550000|2022-03-30 10:35:50|1175||1175.2||1175.2||1175||0
1648636560000|2022-03-30 10:36:00|1175||1175||1175.2||1174.8||0
1648636570000|2022-03-30 10:36:10|1175.2|1174.8|1175|1174.6|1175.4|1175|1175|1174.6|985
1648636580000|2022-03-30 10:36:20||1174.4||1174.6||1174.6||1174.4|0
1648636600000|2022-03-30 10:36:40|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|17
1648636610000|2022-03-30 10:36:50|1174.8|1174.4|1174.2|1173.8|1174.8|1174.6|1174|1173.6|5226
1648636620000|2022-03-30 10:37:00|1174|1173.6|1173.8|1173.4|1174.2|1173.8|1173.8|1173.4|935
1648636630000|2022-03-30 10:37:10|1174||1173.8||1174||1173.8||0
1648636640000|2022-03-30 10:37:20|1174|1173.6|1174.4|1173.8|1174.4|1174.2|1173.8|1173.4|3946
1648636650000|2022-03-30 10:37:30|1174.2|1174.2|1174|1173.6|1174.2|1174.2|1174|1173.6|943
1648636660000|2022-03-30 10:37:40|1174.2||1174||1174.2||1174||0
1648636680000|2022-03-30 10:38:00|1173.8|1173.4|1173.8|1173.4|1173.8|1173.6|1173.8|1173.4|951
1648636690000|2022-03-30 10:38:10||1173.6||1173.4||1173.6||1173.4|351
1648636700000|2022-03-30 10:38:20|1173.6||1173.6||1173.8||1173.6||0
1648636710000|2022-03-30 10:38:30|1173.4|1173.2|1172.6|1172.2|1173.6|1173.2|1172.6|1172.2|9983
1648636720000|2022-03-30 10:38:40|1172.8|1172.4|1173|1172.8|1173|1172.8|1172.8|1172.4|1873
1648636730000|2022-03-30 10:38:50|1172.8|1172.6|1172.8|1172.4|1172.8|1172.6|1172.8|1172.4|677
1648636740000|2022-03-30 10:39:00|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.4|252
1648636750000|2022-03-30 10:39:10|1173.2|1172.8|1173.6|1173.2|1173.6|1173.2|1173.2|1172.8|2047
1648636760000|2022-03-30 10:39:20|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1173|636
1648636770000|2022-03-30 10:39:30||1172.8||1173||1173||1172.8|275
1648636780000|2022-03-30 10:39:40|1173.6|1173.2|1173.8|1173.2|1173.8|1173.2|1173.6|1173.2|526
1648636790000|2022-03-30 10:39:50|1173.6|1173|1173.6|1173.2|1173.8|1173.4|1173.4|1173|2620
1648636800000|2022-03-30 10:40:00|1173.4|1173|1172.8|1172.4|1173.4|1173|1172.6|1172.4|994
1648636810000|2022-03-30 10:40:10|1173|1172.6|1173.2|1172.8|1173.4|1173|1173|1172.6|776
1648636820000|2022-03-30 10:40:20|1173||1173.2||1173.2||1173||0
1648636830000|2022-03-30 10:40:30|1173|1173|1173.2|1172.8|1173.2|1173|1173|1172.8|185
1648636850000|2022-03-30 10:40:50|1173|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.4|3665
1648636860000|2022-03-30 10:41:00|1173.2|1172.8|1173.6|1173|1173.6|1173|1173.2|1172.8|1150
1648636870000|2022-03-30 10:41:10|1173.4||1173.4||1173.4||1173.4||0
1648636880000|2022-03-30 10:41:20|1173.2|1172.8|1173.4|1173|1173.4|1173|1173.2|1172.8|2220
1648636890000|2022-03-30 10:41:30|1173.2||1173.4||1173.4||1173.2||500
1648636900000|2022-03-30 10:41:40||1173.2||1173||1173.2||1173|0
1648636910000|2022-03-30 10:41:50|1173.2|1172.8|1173|1172.6|1173.2|1173|1173|1172.6|3741
1648636930000|2022-03-30 10:42:10|1173.2|1172.8|1173.4|1173.2|1173.6|1173.2|1173.2|1172.8|1326
1648636940000|2022-03-30 10:42:20|1173.2|1173|1173|1172.6|1173.2|1173|1173|1172.6|766
1648636950000|2022-03-30 10:42:30|1172.8|1172.8|1172.8|1172.4|1173.2|1172.8|1172.6|1172.4|8406
1648636960000|2022-03-30 10:42:40|1172.6|1172.2|1173|1172.6|1173.2|1172.8|1172.6|1172.2|1549
1648636970000|2022-03-30 10:42:50|1173.2|1172.8|1173.6|1173.2|1173.6|1173.2|1173.2|1172.8|436
1648636980000|2022-03-30 10:43:00|1173.8|1173.4|1173.6|1173|1173.8|1173.4|1173|1172.6|904
1648636990000|2022-03-30 10:43:10|1173.4|1173.2|1174|1173.4|1174|1173.4|1173.4|1173.2|454
1648637000000|2022-03-30 10:43:20|1173.8|1173.6|1174|1173.6|1174|1173.6|1173.8|1173.4|500
1648637010000|2022-03-30 10:43:30||1173.8||1173.8||1173.8||1173.6|0
1648637020000|2022-03-30 10:43:40|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1173.8|581
1648637030000|2022-03-30 10:43:50||1173.8||1174||1174||1173.8|0
1648637040000|2022-03-30 10:44:00|1174.2|1173.8|1173.6|1173.2|1174.2|1173.8|1173.4|1173.2|4235
1648637070000|2022-03-30 10:44:30||1173.4||1173.2||1173.4||1173.2|0
1648637080000|2022-03-30 10:44:40|1173.8|1173.4|1174.2|1173.8|1174.2|1173.8|1173.8|1173.4|759
1648637090000|2022-03-30 10:44:50|1174.4|1174|1174.2|1174|1174.4|1174|1174.2|1174|0
1648637100000|2022-03-30 10:45:00|1174.4|1174.2|1173.8|1173.6|1174.6|1174.2|1173.8|1173.6|9005
1648637110000|2022-03-30 10:45:10|1174|1173.8|1174|1173.6|1174|1173.8|1174|1173.6|2003
1648637120000|2022-03-30 10:45:20|1173.8|1173.4|1173.8|1173.4|1174|1173.6|1173.8|1173.4|0
1648637130000|2022-03-30 10:45:30|1173.6|1173.2|1173.6|1173.2|1173.6|1173.4|1173.6|1173.2|4423
1648637140000|2022-03-30 10:45:40|1173.4|1173|1173.2|1172.8|1173.6|1173|1173|1172.8|1644
1648637160000|2022-03-30 10:46:00|1173.4|1173|1174.2|1173.8|1174.2|1173.8|1173.2|1172.8|4476
1648637170000|2022-03-30 10:46:10|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1648637180000|2022-03-30 10:46:20|1173.8|1173.4|1173.8|1173.4|1174|1173.6|1173.8|1173.4|0
1648637190000|2022-03-30 10:46:30|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|0
1648637200000|2022-03-30 10:46:40|1173.6|1173.2|1173.4|1173|1173.6|1173.4|1173|1172.6|1221
1648637210000|2022-03-30 10:46:50|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173|1172.8|0
1648637220000|2022-03-30 10:47:00|1173|1172.6|1173|1172.6|1173.2|1172.6|1173|1172.6|0
1648637240000|2022-03-30 10:47:20|1173.2|1172.8|1173.2|1172.8|1173.4|1173.2|1173.2|1172.8|1668
1648637250000|2022-03-30 10:47:30|1173|1172.6|1173|1172.6|1173|1172.8|1172.8|1172.6|0
1648637260000|2022-03-30 10:47:40|1173.2|1172.8|1173.4|1172.8|1173.4|1173|1173.2|1172.8|1884
1648637270000|2022-03-30 10:47:50|1173.2|1173|1173|1172.6|1173.2|1173|1172.8|1172.6|467
1648637280000|2022-03-30 10:48:00|1172.8||1173||1173||1172.8||0
1648637310000|2022-03-30 10:48:30|1173.2|1172.8|1173|1172.6|1173.4|1173|1173|1172.6|506
1648637320000|2022-03-30 10:48:40||1172.8||1172.6||1172.8||1172.6|0
1648637330000|2022-03-30 10:48:50|1173.2|1172.8|1173.6|1173.2|1173.8|1173.4|1173.2|1172.8|2510
1648637340000|2022-03-30 10:49:00|1173.4|1173|1173.2|1172.8|1173.4|1173|1173|1172.8|1895
1648637350000|2022-03-30 10:49:10|1173|1172.6|1172.8|1172.4|1173|1172.6|1172.8|1172.4|1515
1648637360000|2022-03-30 10:49:20|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.4|4040
1648637370000|2022-03-30 10:49:30|1173|1172.6|1173.2|1172.8|1173.4|1173|1173|1172.6|4800
1648637380000|2022-03-30 10:49:40|1173.4|1173|1173.6|1173|1173.8|1173.4|1173.2|1172.8|4274
1648637390000|2022-03-30 10:49:50|1173.4|1172.8|1173.4|1173|1173.6|1173|1173.2|1172.8|1332
1648637400000|2022-03-30 10:50:00|1173.6|1173.2|1174.2|1173.8|1174.2|1173.8|1173.6|1173.2|2292
1648637410000|2022-03-30 10:50:10|1174|1173.6|1173.8|1173.2|1174|1173.6|1173.8|1173.2|2533
1648637420000|2022-03-30 10:50:20|1173.6|1173.4|1173.8|1173.4|1173.8|1173.6|1173.6|1173.4|283
1648637430000|2022-03-30 10:50:30|1173.6||1173.6||1173.6||1173.6||0
1648637440000|2022-03-30 10:50:40|1173.8|1173.2|1173.6|1173.2|1173.8|1173.2|1173.6|1173.2|637
1648637450000|2022-03-30 10:50:50|1173.4|1173.4|1173.6|1173.4|1173.8|1173.6|1173.4|1173.2|568
1648637460000|2022-03-30 10:51:00|1173.8|1173.6|1173.8|1173.2|1173.8|1173.6|1173.6|1173.2|636
1648637470000|2022-03-30 10:51:10|1173.6||1173.6||1173.6||1173.6||0
1648637480000|2022-03-30 10:51:20|1173.8|1173.4|1173.8|1173.4|1174.2|1173.6|1173.8|1173.4|1506
1648637490000|2022-03-30 10:51:30|1173.6||1173.8||1173.8||1173.6||0
1648637500000|2022-03-30 10:51:40|1174|1173.6|1173.8|1173.4|1174|1173.6|1173.8|1173.4|563
1648637510000|2022-03-30 10:51:50|1173.6|1173.6|1173.8|1173.4|1174|1173.6|1173.6|1173.2|1020
1648637520000|2022-03-30 10:52:00|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|1173.6|1173.2|377
1648637530000|2022-03-30 10:52:10||1173.4||1173.2||1173.4||1173.2|525
1648637540000|2022-03-30 10:52:20|1173.4|1173|1173.4|1173.2|1173.6|1173.2|1173.4|1173|1518
1648637550000|2022-03-30 10:52:30|1173.6|1173.4|1174|1173.4|1174|1173.4|1173.6|1173.2|280
1648637560000|2022-03-30 10:52:40|1173.8|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|1239
1648637570000|2022-03-30 10:52:50|1173.6|1173.6|1173.8|1173.6|1173.8|1173.6|1173.6|1173.6|826
1648637580000|2022-03-30 10:53:00||1173.4||1173.4||1173.4||1173.4|0
1648637590000|2022-03-30 10:53:10|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|2625
1648637600000|2022-03-30 10:53:20|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|1975
1648637610000|2022-03-30 10:53:30||1173.6||1173.4||1173.6||1173.4|1896
1648637620000|2022-03-30 10:53:40|1174|1173.6|1173.8|1173.6|1174.2|1173.8|1173.8|1173.6|2218
1648637630000|2022-03-30 10:53:50|1173.6|1173.4|1173.8|1173.4|1173.8|1173.4|1173.6|1173.4|1265
1648637650000|2022-03-30 10:54:10|1173.6|1173.2|1173.8|1173.4|1173.8|1173.6|1173.4|1173|3472
1648637660000|2022-03-30 10:54:20|1173.6|1173.2|1173.6|1173.2|1173.8|1173.2|1173.4|1173|491
1648637670000|2022-03-30 10:54:30|1173.4||1173.6||1173.6||1173.4||500
1648637680000|2022-03-30 10:54:40|1173.8|1173.4|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|227
1648637690000|2022-03-30 10:54:50|1173.8|1173.4|1174.2|1173.6|1174.2|1173.6|1173.8|1173.4|702
1648637700000|2022-03-30 10:55:00|1174|1173.8|1174|1173.6|1174.2|1173.8|1173.8|1173.6|666
1648637710000|2022-03-30 10:55:10|1173.8|1173.4|1173.8|1173.6|1173.8|1173.6|1173.6|1173.2|139
1648637730000|2022-03-30 10:55:30||1173.4||1173.6||1173.6||1173.4|846
1648637740000|2022-03-30 10:55:40|1173.6|1173.4|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|2992
1648637750000|2022-03-30 10:55:50|1173.6|1173.2|1173.2|1172.8|1173.8|1173.2|1173.2|1172.8|357
1648637760000|2022-03-30 10:56:00|1173|1173|1173.4|1173|1173.4|1173|1173|1173|409
1648637770000|2022-03-30 10:56:10|1173.2||1173.2||1173.2||1173.2||1169
1648637780000|2022-03-30 10:56:20|1173|1172.8|1173.4|1173|1173.4|1173|1173|1172.8|1516
1648637790000|2022-03-30 10:56:30|1173.2|1173.2|1173.6|1173.2|1173.6|1173.4|1173.2|1173|475
1648637810000|2022-03-30 10:56:50|1173.4|1173|1173.2|1172.8|1173.4|1173|1173.2|1172.8|432
1648637820000|2022-03-30 10:57:00|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.4|2118
1648637830000|2022-03-30 10:57:10|1173|1172.6|1172.8|1172.6|1173.2|1172.6|1172.8|1172.4|0
1648637840000|2022-03-30 10:57:20|1172.6|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|1308
1648637860000|2022-03-30 10:57:40|1172.4|1172|1172.8|1172.4|1172.8|1172.4|1172.4|1172|2294
1648637870000|2022-03-30 10:57:50|1172.6||1172.6||1172.6||1172.6||0
1648637880000|2022-03-30 10:58:00||1172.2||1172.2||1172.2||1172.2|645
1648637890000|2022-03-30 10:58:10|1172.4|1172.6|1172.6|1172.4|1172.8|1172.6|1172.4|1172.2|9000
1648637900000|2022-03-30 10:58:20|1172.8|1172.6|1172.8|1172.6|1173|1172.8|1172.8|1172.4|2759
1648637910000|2022-03-30 10:58:30|1172.6|1172.4|1172.4|1172|1172.6|1172.4|1172.2|1172|1287
1648637920000|2022-03-30 10:58:40|1172.2|1171.8|1172|1171.6|1172.4|1171.8|1171.8|1171.6|790
1648637930000|2022-03-30 10:58:50|1171.8|1171.4|1172.2|1171.8|1172.4|1171.8|1171.8|1171.4|2805
1648637940000|2022-03-30 10:59:00|1172||1172.2||1172.2||1172||0
1648637950000|2022-03-30 10:59:10|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|2743
1648637960000|2022-03-30 10:59:20|1172|1171.6|1172|1171.6|1172.2|1171.6|1172|1171.6|547
1648637980000|2022-03-30 10:59:40|1171.8||1172||1172||1171.8||0
1648637990000|2022-03-30 10:59:50|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1171.8|1171.6|2366
1648638000000|2022-03-30 11:00:00|1172.4|1172|1172.4|1172|1172.4|1172|1172.2|1172|0
1648638130000|2022-03-30 11:02:10|1173|1172.2|1173.4|1173|1173.6|1173.2|1172.8|1172.2|10260
1648638140000|2022-03-30 11:02:20|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|400
1648638150000|2022-03-30 11:02:30|1174|1173.6|1174.2|1173.8|1174.4|1173.8|1174|1173.6|0
1648638160000|2022-03-30 11:02:40|1174|1173.6|1174|1173.6|1174.4|1173.8|1173.8|1173.6|1579
1648638170000|2022-03-30 11:02:50|1173.8|1173.4|1174.2|1173.8|1174.2|1173.8|1173.6|1173.2|824
1648638180000|2022-03-30 11:03:00|1174|1173.6|1173.8|1173.4|1174|1173.6|1173.8|1173.2|904
1648638200000|2022-03-30 11:03:20|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.4|1173|1548
1648638210000|2022-03-30 11:03:30|1173.4||1173.6||1173.6||1173.4||0
1648638220000|2022-03-30 11:03:40|1173.4|1173|1172.6|1172.2|1173.4|1173|1172.6|1172.2|4035
1648638230000|2022-03-30 11:03:50|1172.8|1172.4|1172.6|1172.2|1173|1172.4|1172.6|1172|4252
1648638240000|2022-03-30 11:04:00|1172.4|1172|1172.4|1172|1172.6|1172.2|1172.2|1172|2896
1648638250000|2022-03-30 11:04:10||1172.2||1172||1172.2||1172|0
1648638260000|2022-03-30 11:04:20||1172.2||1172||1172.2||1172|0
1648638270000|2022-03-30 11:04:30|1172.6|1172.2|1172.8|1172.4|1173|1172.6|1172.6|1172.2|1538
1648638280000|2022-03-30 11:04:40|1172.6|1172.2|1172.8|1172.2|1172.8|1172.4|1172.6|1172.2|777
1648638290000|2022-03-30 11:04:50|1172.6|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|1961
1648638300000|2022-03-30 11:05:00|1172.4|1172|1172.6|1172|1172.6|1172|1172.2|1172|640
1648638310000|2022-03-30 11:05:10|1172.8|1172.2|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|461
1648638320000|2022-03-30 11:05:20|1172.8|1172|1172.4|1172|1172.8|1172|1172.4|1172|0
1648638330000|2022-03-30 11:05:30|1172.6|1171.8|1172|1171.6|1172.6|1172|1172|1171.6|3268
1648638340000|2022-03-30 11:05:40|1171.8|1171.4|1171.8|1171.4|1172|1171.6|1171.6|1171.4|632
1648638350000|2022-03-30 11:05:50|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|2250
1648638360000|2022-03-30 11:06:00|1171.8|1171.8|1171.2|1170.8|1172|1171.8|1171.2|1170.8|3816
1648638370000|2022-03-30 11:06:10|1171.4||1171.2||1171.4||1171.2||0
1648638380000|2022-03-30 11:06:20|1171.4|1170.6|1170.6|1170|1171.4|1170.6|1170.2|1170|3618
1648638390000|2022-03-30 11:06:30|1170.4|1170.2|1170.6|1170.2|1170.8|1170.4|1170.2|1170.2|2512
1648638400000|2022-03-30 11:06:40|1170.8|1170.4|1170.8|1170.2|1170.8|1170.4|1170.6|1170.2|100
1648638410000|2022-03-30 11:06:50|1170.6|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|0
1648638420000|2022-03-30 11:07:00|1170.6|1170.2|1171|1170.4|1171|1170.4|1170.6|1170.2|3772
1648638430000|2022-03-30 11:07:10|1170.8|1170.6|1170.8|1170.4|1170.8|1170.6|1170.8|1170.4|0
1648638440000|2022-03-30 11:07:20|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|1236
1648638450000|2022-03-30 11:07:30|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.8|1170.4|2521
1648638460000|2022-03-30 11:07:40|1170.6|1170.2|1170.8|1170.2|1170.8|1170.4|1170.6|1170.2|920
1648638470000|2022-03-30 11:07:50||1170.4||1170.2||1170.4||1170.2|0
1648638480000|2022-03-30 11:08:00||1170.4||1170.4||1170.6||1170.4|0
1648638490000|2022-03-30 11:08:10|1171|1170.6|1171|1170.6|1171|1170.8|1171|1170.2|512
1648638500000|2022-03-30 11:08:20|1170.8|1170.8|1171|1170.8|1171|1170.8|1170.8|1170.4|621
1648638510000|2022-03-30 11:08:30|1170.8|1170.6|1170.8|1170.2|1171|1170.6|1170.8|1170.2|783
1648638520000|2022-03-30 11:08:40|1170.6|1170|1170.6|1170.2|1170.6|1170.4|1170.4|1170|3000
1648638530000|2022-03-30 11:08:50|1170.8|1170.4|1171|1170.4|1171|1170.6|1170.6|1170.4|370
1648638540000|2022-03-30 11:09:00||1170.6||1170.6||1170.8||1170.6|0
1648638550000|2022-03-30 11:09:10|1170.8|1170.4|1170.8|1170.4|1171|1170.4|1170.8|1170.4|0
1648638560000|2022-03-30 11:09:20|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|0
1648638570000|2022-03-30 11:09:30|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170|2098
1648638580000|2022-03-30 11:09:40|1170.6|1170.2|1171|1170.4|1171|1170.4|1170.6|1170|1583
1648638590000|2022-03-30 11:09:50|1170.8||1170.8||1170.8||1170.8||1971
1648638600000|2022-03-30 11:10:00|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|0
1648638610000|2022-03-30 11:10:10|1170.6|1170.2|1170.8|1170.2|1170.8|1170.2|1170.6|1170.2|1319
1648638620000|2022-03-30 11:10:20|1171|1170.4|1171|1170.4|1171|1170.4|1171|1170.4|0
1648638630000|2022-03-30 11:10:30|1171.2|1170.6|1171.2|1170.8|1171.2|1170.8|1171.2|1170.6|432
1648638640000|2022-03-30 11:10:40|1171|1170.6|1171.2|1170.6|1171.2|1170.8|1171|1170.6|1009
1648638650000|2022-03-30 11:10:50|1171||1171.2||1171.2||1171||0
1648638660000|2022-03-30 11:11:00||1170.8||1170.8||1170.8||1170.8|0
1648638670000|2022-03-30 11:11:10|1171|1170.6|1171.4|1171|1171.4|1171|1171|1170.6|829
1648638680000|2022-03-30 11:11:20|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171.2|4068
1648638690000|2022-03-30 11:11:30|1171.8|1171.4|1172|1171.8|1172|1171.8|1171.8|1171.4|2014
1648638700000|2022-03-30 11:11:40|1171.8|1171.2|1171.8|1171.4|1172|1171.4|1171.6|1171|20364
1648638710000|2022-03-30 11:11:50|1172|1171.6|1172|1171.4|1172|1171.6|1172|1171.4|86
1648638720000|2022-03-30 11:12:00|1172.2|1171.6|1172.4|1172|1172.4|1172|1172.2|1171.6|870
1648638730000|2022-03-30 11:12:10|1172.6||1172.4||1172.6||1172.4||0
1648638740000|2022-03-30 11:12:20|1172.2||1172.4||1172.6||1172.2||0
1648638760000|2022-03-30 11:12:40|1172.6|1172.2|1172.6|1172.2|1173|1172.4|1172.6|1172.2|0
1648638770000|2022-03-30 11:12:50|1172.4|1172|1173|1172.6|1173|1172.6|1172.2|1171.8|16734
1648638780000|2022-03-30 11:13:00|1172.8|1172.8|1173.4|1173|1173.4|1173|1172.8|1172.8|3506
1648638790000|2022-03-30 11:13:10|1173.2|1172.8|1173.2|1172.8|1173.4|1172.8|1173.2|1172.8|0
1648638810000|2022-03-30 11:13:30|1173.4|1173|1173.2|1173|1173.4|1173|1173.2|1172.8|5190
1648638820000|2022-03-30 11:13:40||1172.8||1173||1173||1172.8|201
1648638830000|2022-03-30 11:13:50|1173.4|1172.8|1173.4|1173|1173.6|1173|1173.2|1172.8|1663
1648638840000|2022-03-30 11:14:00|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|0
1648638850000|2022-03-30 11:14:10|1173.6||1173.8||1173.8||1173.6||0
1648638870000|2022-03-30 11:14:30|1174|1173.6|1174.2|1173.6|1174.2|1173.8|1173.8|1173.6|1434
1648638880000|2022-03-30 11:14:40|1174|1173.8|1174.4|1174|1174.4|1174|1174|1173.6|420
1648638890000|2022-03-30 11:14:50|1174.2||1174.4||1174.4||1174.2||0
1648638900000|2022-03-30 11:15:00|1174.2|1174.2|1174|1173.4|1174.2|1174.2|1174|1173.4|4494
1648638920000|2022-03-30 11:15:20|1174.2|1173.6|1174.2|1174|1174.2|1174|1174.2|1173.6|0
1648638930000|2022-03-30 11:15:30|1174.4||1174.4||1174.4||1174.4||142
1648638940000|2022-03-30 11:15:40|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|0
1648638950000|2022-03-30 11:15:50|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|0
1648638960000|2022-03-30 11:16:00|1174.4|1174|1174.4|1173.8|1174.4|1174|1174.2|1173.6|459
1648638970000|2022-03-30 11:16:10|1174.2|1173.6|1174.4|1174|1174.4|1174|1174|1173.4|419
1648638990000|2022-03-30 11:16:30|1174.2|1173.8|1174|1173.6|1174.2|1173.8|1174|1173.6|1363
1648639000000|2022-03-30 11:16:40|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|0
1648639010000|2022-03-30 11:16:50|1174||1174.2||1174.4||1174||0
1648639020000|2022-03-30 11:17:00|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|1058
1648639030000|2022-03-30 11:17:10|1174|1173.6|1173.8|1173.2|1174|1173.6|1173.8|1173.2|390
1648639040000|2022-03-30 11:17:20|1173.6|1173.4|1173.4|1172.8|1173.6|1173.4|1173.4|1172.8|416
1648639050000|2022-03-30 11:17:30|1173.2|1172.6|1172.8|1172.4|1173.4|1172.8|1172.8|1172.4|0
1648639060000|2022-03-30 11:17:40|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.6|1172.2|0
1648639070000|2022-03-30 11:17:50|1172.4|1172|1172.6|1172.2|1172.6|1172.4|1172.4|1172|0
1648639080000|2022-03-30 11:18:00|1172.4|1172.4|1172.4|1172|1172.6|1172.4|1172.4|1172|0
1648639090000|2022-03-30 11:18:10|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1171.8|1171.4|3742
1648639100000|2022-03-30 11:18:20||1171.8||1171.6||1171.8||1171.6|0
1648639110000|2022-03-30 11:18:30|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.4|1171.2|1784
1648639120000|2022-03-30 11:18:40|1171.4|1171|1171.4|1171|1171.6|1171|1171.4|1171|501
1648639130000|2022-03-30 11:18:50|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171|2000
1648639140000|2022-03-30 11:19:00|1171.4|1171|1171.2|1170.8|1171.6|1171.2|1171.2|1170.8|6259
1648639150000|2022-03-30 11:19:10|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.2|1171|1367
1648639160000|2022-03-30 11:19:20|1171.4|1171|1171.6|1171.2|1171.8|1171.2|1171.4|1171|1276
1648639170000|2022-03-30 11:19:30|1171.8||1171.6||1171.8||1171.6||1683
1648639200000|2022-03-30 11:20:00|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|1431
1648639210000|2022-03-30 11:20:10|1171.2|1170.8|1171.4|1171|1171.4|1171|1171.2|1170.8|2198
1648639220000|2022-03-30 11:20:20|1171.6|1171.2|1171.2|1170.8|1172|1171.6|1171.2|1170.8|16587
1648639230000|2022-03-30 11:20:30|1171.4|1171|1171.6|1171.4|1172|1171.4|1171.4|1171|1743
1648639240000|2022-03-30 11:20:40|1171.8|1171.2|1171.8|1171.2|1171.8|1171.4|1171.8|1171.2|518
1648639250000|2022-03-30 11:20:50|1172|1171.4|1171.8|1171.4|1172|1171.6|1171.6|1171.2|0
1648639260000|2022-03-30 11:21:00|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.8|1171.2|862
1648639270000|2022-03-30 11:21:10|1172||1171.8||1172||1171.8||0
1648639280000|2022-03-30 11:21:20|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|0
1648639290000|2022-03-30 11:21:30|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.6|0
1648639300000|2022-03-30 11:21:40|1172.4|1172|1172.2|1171.8|1172.4|1172|1171.4|1171.2|19725
1648639310000|2022-03-30 11:21:50|1172||1172.2||1172.2||1172||1100
1648639320000|2022-03-30 11:22:00|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|375
1648639330000|2022-03-30 11:22:10|1172.2|1171.4|1172|1171.6|1172.2|1171.6|1171.8|1171.4|0
1648639340000|2022-03-30 11:22:20|1171.8|1171.4|1172|1171.4|1172|1171.4|1171.8|1171.4|0
1648639350000|2022-03-30 11:22:30||1171.6||1171.4||1171.6||1171.4|0
1648639360000|2022-03-30 11:22:40|1171.8|1171.6|1171.8|1171.4|1171.8|1171.6|1171.6|1171.4|2106
1648639370000|2022-03-30 11:22:50|1171.6|1171.2|1171.4|1171.2|1171.6|1171.2|1171.4|1171|615
1648639380000|2022-03-30 11:23:00|1171.6|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|6752
1648639390000|2022-03-30 11:23:10|1171.6|1171.2|1171.6|1171.2|1171.8|1171.2|1171.4|1171|0
1648639400000|2022-03-30 11:23:20|1171.4|1171|1171.2|1171|1171.6|1171|1171.2|1171|2336
1648639430000|2022-03-30 11:23:50|1171|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.8|2584
1648639440000|2022-03-30 11:24:00|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|6079
1648639450000|2022-03-30 11:24:10|1171||1171||1171.2||1171||648
1648639460000|2022-03-30 11:24:20|1170.8|1170.6|1171|1170.8|1171|1170.8|1170.8|1170.6|1654
1648639470000|2022-03-30 11:24:30|1171.2|1170.6|1171.2|1170.8|1171.2|1170.8|1171.2|1170.6|588
1648639480000|2022-03-30 11:24:40||1170.6||1170.6||1170.6||1170.6|0
1648639500000|2022-03-30 11:25:00||1170.8||1170.6||1170.8||1170.6|0
1648639510000|2022-03-30 11:25:10|1171|1170.8|1171|1170.6|1171|1170.8|1170.8|1170.6|387
1648639520000|2022-03-30 11:25:20|1171.2||1171.2||1171.2||1171.2||0
1648639530000|2022-03-30 11:25:30|1171|1170.4|1170.8|1170.4|1171|1170.6|1170.8|1170.4|890
1648639540000|2022-03-30 11:25:40|1171|1170.2|1170.6|1170.2|1171|1170.2|1170.6|1170.2|1117
1648639560000|2022-03-30 11:26:00|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|230
1648639580000|2022-03-30 11:26:20|1170.8|1170.4|1171|1170.6|1171|1170.6|1170.6|1170.4|2639
1648639590000|2022-03-30 11:26:30|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.6|1862
1648639600000|2022-03-30 11:26:40|1171.2|1170.8|1171.2|1170.8|1171.8|1171.4|1171|1170.4|28164
1648639610000|2022-03-30 11:26:50|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1170.8|1170.6|2361
1648639620000|2022-03-30 11:27:00|1171|1171|1171.2|1170.8|1171.6|1171|1171|1170.8|1393
1648639630000|2022-03-30 11:27:10|1171.4|1171|1171.2|1170.8|1171.4|1171|1171|1170.8|1014
1648639640000|2022-03-30 11:27:20|1171.4|1171|1171.4|1171|1171.4|1171|1171.2|1170.8|0
1648639650000|2022-03-30 11:27:30|1171.2|1171.2|1171.2|1170.8|1171.4|1171.2|1171.2|1170.8|1175
1648639670000|2022-03-30 11:27:50|1171.4|1171|1171.2|1171|1171.4|1171|1171.2|1171|1204
1648639680000|2022-03-30 11:28:00|1171|1170.6|1171.4|1171|1171.4|1171|1170|1169.6|53089
1648639690000|2022-03-30 11:28:10|1171.6|1171.2|1172.2|1171.8|1172.6|1172.2|1171.4|1170.8|4969
1648639700000|2022-03-30 11:28:20|1172|1171.6|1172.8|1172.4|1172.8|1172.4|1172|1171.6|8163
1648639710000|2022-03-30 11:28:30|1172.6|1172.2|1172.2|1171.8|1172.8|1172.4|1172|1171.6|2299
1648639720000|2022-03-30 11:28:40|1172||1172.2||1172.4||1172||0
1648639730000|2022-03-30 11:28:50|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.6|1171|983
1648639740000|2022-03-30 11:29:00|1172|1171.6|1171.6|1171.2|1172|1171.6|1171.4|1170.8|0
1648639770000|2022-03-30 11:29:30|1171.4|1171|1171.2|1170.8|1171.6|1171|1171|1170.6|0
1648639780000|2022-03-30 11:29:40|1171|1170.6|1171.2|1170.6|1171.2|1170.8|1171|1170.6|0
1648639790000|2022-03-30 11:29:50|1171|1170.4|1170.8|1170.4|1171.2|1170.6|1170.8|1170.4|0
1648639800000|2022-03-30 11:30:00|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|1344
1648639810000|2022-03-30 11:30:10|1170.4|1170|1170.2|1169.6|1170.6|1170|1170|1169.6|13756
1648639820000|2022-03-30 11:30:20|1170|1169.8|1170.2|1169.6|1170.4|1170|1170|1169.6|100
1648639830000|2022-03-30 11:30:30|1170.4|1169.8|1169.8|1169.4|1170.4|1170|1169.8|1169.4|440
1648639840000|2022-03-30 11:30:40|1170|1169.8|1169.6|1169.4|1170.2|1169.8|1169.6|1169.4|3742
1648639850000|2022-03-30 11:30:50|1169.8|1169.6|1169.8|1169.6|1170|1169.6|1169.8|1169.4|2
1648639860000|2022-03-30 11:31:00|1170|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.6|890
1648639870000|2022-03-30 11:31:10|1169.8|1169.8|1170.2|1169.6|1170.2|1169.8|1169.8|1169.6|2873
1648639880000|2022-03-30 11:31:20|1170|1169.8|1170|1169.4|1170|1169.8|1169.8|1169.4|6184
1648639890000|2022-03-30 11:31:30|1169.8||1170||1170||1169.8||0
1648639900000|2022-03-30 11:31:40|1170.2|1169.6|1170.2|1169.8|1170.2|1169.8|1170.2|1169.6|2296
1648639910000|2022-03-30 11:31:50|1170|1169.6|1170.2|1170|1170.4|1170|1170|1169.6|688
1648639920000|2022-03-30 11:32:00||1169.8||1169.8||1169.8||1169.8|0
1648639930000|2022-03-30 11:32:10|1170.4|1170|1170.8|1170.4|1170.8|1170.4|1170.4|1170|537
1648639940000|2022-03-30 11:32:20|1170.6|1170.6|1170.6|1170|1171|1170.6|1170.4|1170|3259
1648639950000|2022-03-30 11:32:30|1170.8|1170.2|1170.6|1170.2|1170.8|1170.2|1170.6|1170.2|0
1648639960000|2022-03-30 11:32:40||1170||1170.2||1170.2||1170|0
1648639970000|2022-03-30 11:32:50|1170.4|1170|1171|1170.6|1171|1170.6|1170.4|1170|3602
1648639980000|2022-03-30 11:33:00|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.8|1170.4|1437
1648639990000|2022-03-30 11:33:10|1171||1171||1171||1171||0
1648640000000|2022-03-30 11:33:20|1170.8|1170.6|1171|1170.4|1171|1170.6|1170.8|1170.4|0
1648640010000|2022-03-30 11:33:30|1170.8|1170.2|1170.8|1170.4|1171|1170.4|1170.8|1170.2|1500
1648640020000|2022-03-30 11:33:40|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|1546
1648640030000|2022-03-30 11:33:50|1170.4|1170|1170.4|1170|1170.8|1170.4|1170.4|1170|1766
1648640040000|2022-03-30 11:34:00|1170.2|1169.8|1170|1169.6|1170.4|1170|1170|1169.6|9006
1648640050000|2022-03-30 11:34:10|1169.8|1169.4|1169.6|1169.2|1170|1169.6|1169.6|1169.2|0
1648640060000|2022-03-30 11:34:20|1169.4|1169|1169.8|1169.2|1169.8|1169.4|1169.2|1168.8|3991
1648640070000|2022-03-30 11:34:30|1170|1169.4|1169.6|1169.2|1170.2|1169.6|1169.2|1169|38342
1648640080000|2022-03-30 11:34:40|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1168.8|1632
1648640090000|2022-03-30 11:34:50|1169.6|1169.2|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|2315
1648640100000|2022-03-30 11:35:00|1169.4|1169|1169.6|1169|1169.6|1169|1169.4|1169|1188
1648640110000|2022-03-30 11:35:10|1169.4||1169.4||1169.6||1169.4||0
1648640140000|2022-03-30 11:35:40|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|2809
1648640150000|2022-03-30 11:35:50|1169.6|1169.2|1169.8|1169.2|1169.8|1169.4|1169.6|1169.2|1267
1648640160000|2022-03-30 11:36:00|1169.6|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|1225
1648640170000|2022-03-30 11:36:10|1170|1169.6|1170|1169.6|1170.2|1169.8|1169.8|1169.4|3019
1648640180000|2022-03-30 11:36:20|1169.8|1170|1170.2|1169.8|1170.2|1170|1169.8|1169.6|1220
1648640190000|2022-03-30 11:36:30|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.6|1169.4|1693
1648640200000|2022-03-30 11:36:40|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.2|1168.8|585
1648640210000|2022-03-30 11:36:50|1169.4|1169.4|1169.4|1169|1169.4|1169.4|1169.4|1169|881
1648640220000|2022-03-30 11:37:00|1169.2|1168.8|1169.8|1169.4|1169.8|1169.4|1169.2|1168.8|588
1648640240000|2022-03-30 11:37:20|1169.6|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.4|5363
1648640250000|2022-03-30 11:37:30|1169.6|1169.6|1169.6|1169.2|1169.6|1169.6|1169.6|1169.2|0
1648640260000|2022-03-30 11:37:40|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.2|1168.8|859
1648640270000|2022-03-30 11:37:50|1169.4|1169|1169.4|1169.2|1169.6|1169.2|1169.4|1168.8|2240
1648640280000|2022-03-30 11:38:00|1169.6|1169|1169.4|1169|1169.6|1169.2|1169.4|1168.8|1088
1648640290000|2022-03-30 11:38:10|1169.2|1168.8|1169.2|1168.8|1169.2|1169|1169|1168.8|0
1648640300000|2022-03-30 11:38:20|1169|1168.6|1169.4|1168.8|1169.4|1169|1169|1168.6|2353
1648640310000|2022-03-30 11:38:30|1169.2|1168.6|1168.8|1168.4|1169.2|1168.6|1168.4|1168|9510
1648640320000|2022-03-30 11:38:40|1168.6|1168.2|1168.6|1168.2|1168.8|1168.4|1168.4|1168|1421
1648640330000|2022-03-30 11:38:50|1168.8|1168|1168.8|1168.4|1168.8|1168.4|1168.6|1168|0
1648640340000|2022-03-30 11:39:00|1169|1168.6|1169.2|1168.8|1169.6|1169.4|1168.6|1168.2|18319
1648640350000|2022-03-30 11:39:10|1169|1168.6|1168.4|1167.8|1169|1168.6|1168|1167.6|31011
1648640360000|2022-03-30 11:39:20|1168.6|1168|1168.8|1168.4|1169|1168.6|1168.6|1168|6729
1648640370000|2022-03-30 11:39:30|1169||1169||1169||1169||0
1648640380000|2022-03-30 11:39:40|1168.8|1168.2|1168.8|1168.4|1168.8|1168.4|1168.6|1168|0
1648640390000|2022-03-30 11:39:50|1168.6|1168.2|1168.8|1168.4|1169.2|1168.8|1168.6|1168.2|921
1648640400000|2022-03-30 11:40:00|1169|1168.2|1168.6|1168.4|1169|1168.4|1168.4|1168|1398
1648640410000|2022-03-30 11:40:10|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1168.4|1168|0
1648640420000|2022-03-30 11:40:20|1168.6|1168|1168.6|1168.2|1168.8|1168.4|1168.6|1168|1
1648640430000|2022-03-30 11:40:30|1168.8|1168.4|1169.4|1169|1169.4|1169|1168.6|1168.4|1522
1648640440000|2022-03-30 11:40:40|1169.2||1169.2||1169.2||1169.2||0
1648640450000|2022-03-30 11:40:50|1169.4|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1169|1
1648640470000|2022-03-30 11:41:10|1169.6|1169.2|1169.6|1169.2|1169.8|1169.4|1169.4|1169.2|6287
1648640490000|2022-03-30 11:41:30|1169.4|1169|1169.4|1169.2|1169.4|1169.2|1169.4|1168.8|1087
1648640510000|2022-03-30 11:41:50|1169.6|1169.4|1169.8|1169.4|1170|1169.4|1169.6|1169.2|370
1648640520000|2022-03-30 11:42:00|1170|1169.2|1170.2|1169.6|1170.2|1169.8|1170|1169.2|1837
1648640530000|2022-03-30 11:42:10|1170|1169.4|1169.4|1169|1170|1169.4|1169.4|1169|1402
1648640540000|2022-03-30 11:42:20|1169.2|1168.8|1169.6|1169|1169.6|1169.2|1169.2|1168.8|742
1648640550000|2022-03-30 11:42:30|1169.8|1169.2|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|1651
1648640560000|2022-03-30 11:42:40|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1525
1648640570000|2022-03-30 11:42:50|1169.4|1169|1169.6|1169.2|1169.8|1169.4|1169.4|1169|8064
1648640580000|2022-03-30 11:43:00|1169.4|1169|1169.4|1169|1169.6|1169|1169.4|1169|0
1648640590000|2022-03-30 11:43:10|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1169|1168.4|803
1648640600000|2022-03-30 11:43:20|1169.2|1168.8|1169|1168.6|1169.2|1168.8|1168.8|1168.6|0
1648640610000|2022-03-30 11:43:30|1168.8|1168.4|1169|1168.4|1169|1168.4|1168.8|1168.4|0
1648640620000|2022-03-30 11:43:40|1168.8|1168.6|1168.8|1168.4|1168.8|1168.6|1168.6|1168.2|5583
1648640630000|2022-03-30 11:43:50|1169||1168.8||1169||1168.8||0
1648640640000|2022-03-30 11:44:00|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.4|0
1648640650000|2022-03-30 11:44:10|1168.8|1168.4|1168.2|1167.8|1168.8|1168.4|1168.2|1167.8|6382
1648640660000|2022-03-30 11:44:20|1168.4|1168|1167.8|1167.4|1168.4|1168|1167.8|1167.4|1161
1648640670000|2022-03-30 11:44:30|1168|1167.2|1167.6|1167|1168|1167.6|1167.4|1167|600
1648640680000|2022-03-30 11:44:40|1167.4|1166.8|1167.6|1167|1167.6|1167|1167.2|1166.8|2496
1648640690000|2022-03-30 11:44:50|1167.8|1167.2|1167.4|1167|1167.8|1167.4|1167.4|1166.8|6851
1648640700000|2022-03-30 11:45:00|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|156
1648640720000|2022-03-30 11:45:20|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|0
1648640730000|2022-03-30 11:45:30|1167.6|1167.2|1167.2|1166.8|1167.6|1167.2|1167.2|1166.8|3479
1648640740000|2022-03-30 11:45:40|1167|1167|1167.4|1167|1167.6|1167|1167|1166.8|2017
1648640760000|2022-03-30 11:46:00|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|592
1648640770000|2022-03-30 11:46:10|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1648640780000|2022-03-30 11:46:20|1167.4|1167.4|1167.6|1167.2|1167.8|1167.4|1167.4|1167.2|1
1648640790000|2022-03-30 11:46:30|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1927
1648640800000|2022-03-30 11:46:40|1168|1167.2|1167.6|1167.2|1168|1167.2|1167.6|1167.2|35
1648640810000|2022-03-30 11:46:50|1167.4|1167|1167.4|1167.2|1167.4|1167.2|1167.4|1167|0
1648640820000|2022-03-30 11:47:00|1167.6|1167|1167.4|1167|1167.8|1167.2|1167.4|1167|1289
1648640830000|2022-03-30 11:47:10|1167.2|1166.8|1167.4|1166.8|1167.4|1166.8|1167.2|1166.8|317
1648640840000|2022-03-30 11:47:20|1167.2|1167|1167.4|1166.8|1167.4|1167|1167.2|1166.8|0
1648640850000|2022-03-30 11:47:30|1167.6|1167|1168|1167.6|1168|1167.6|1167.4|1167|11873
1648640860000|2022-03-30 11:47:40||1167.4||1167.4||1167.4||1167.4|0
1648640870000|2022-03-30 11:47:50|1167.8|1167.2|1167.6|1167|1167.8|1167.2|1167.4|1167|2402
1648640880000|2022-03-30 11:48:00|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|1
1648640890000|2022-03-30 11:48:10|1167.4|1167.4|1167.8|1167.4|1168|1167.6|1167.4|1167.2|3152
1648640900000|2022-03-30 11:48:20||1167.2||1167.4||1167.4||1167.2|0
1648640910000|2022-03-30 11:48:30|1168|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.6|1549
1648640930000|2022-03-30 11:48:50|1168.2|1167.8|1167.8|1167.4|1168.4|1167.8|1167.8|1167.4|4032
1648640950000|2022-03-30 11:49:10|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|1311
1648640960000|2022-03-30 11:49:20|1168.4|1168|1168.4|1167.8|1168.4|1168|1168.2|1167.8|0
1648640970000|2022-03-30 11:49:30|1168.2|1167.6|1167.8|1167.4|1168.2|1167.6|1167.8|1167.4|1084
1648640990000|2022-03-30 11:49:50|1168|1167.6|1167.8|1167.4|1168.2|1167.6|1167.8|1167.4|1549
1648641000000|2022-03-30 11:50:00|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1648641010000|2022-03-30 11:50:10|1168.2|1167.8|1168.4|1167.8|1168.4|1168|1168|1167.8|0
1648641020000|2022-03-30 11:50:20|1168.2||1168.2||1168.2||1168.2||0
1648641030000|2022-03-30 11:50:30|1168|1167.6|1168|1167.6|1168.2|1167.6|1168|1167.6|0
1648641040000|2022-03-30 11:50:40|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|8516
1648641060000|2022-03-30 11:51:00|1168|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.6|0
1648641070000|2022-03-30 11:51:10|1168|1167.8|1167.8|1167.4|1168.2|1168|1167.8|1167.4|5164
1648641080000|2022-03-30 11:51:20|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|3381
1648641100000|2022-03-30 11:51:40|1168|1167.6|1168.2|1167.6|1168.2|1167.8|1168|1167.6|763
1648641110000|2022-03-30 11:51:50|1168||1168||1168||1168||0
1648641120000|2022-03-30 11:52:00|1167.8|1167.4|1168|1167.4|1168|1167.4|1167.8|1167.2|1202
1648641130000|2022-03-30 11:52:10|1167.8|1167.2|1167.6|1167.2|1167.8|1167.2|1167.6|1167.2|0
1648641150000|2022-03-30 11:52:30|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|1088
1648641160000|2022-03-30 11:52:40|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.6|1167.4|2529
1648641200000|2022-03-30 11:53:20||1167.8||1167.8||1167.8||1167.8|0
1648641220000|2022-03-30 11:53:40|1168.2|1168|1168.4|1168|1168.4|1168.2|1168.2|1168|711
1648641230000|2022-03-30 11:53:50|1168.6|1168.2|1168.6|1168|1168.6|1168.2|1168.4|1168|2793
1648641240000|2022-03-30 11:54:00|1168.4|1167.8|1168.6|1168.2|1168.8|1168.4|1168.2|1167.8|4484
1648641250000|2022-03-30 11:54:10|1168.8|1168.4|1169|1168.4|1169.2|1168.6|1168.8|1168.4|905
1648641260000|2022-03-30 11:54:20|1168.8|1168.6|1168.8|1168.4|1168.8|1168.6|1168.6|1168.2|746
1648641280000|2022-03-30 11:54:40|1169|1168.6|1168.6|1168.2|1169|1168.6|1168.6|1168.2|4133
1648641290000|2022-03-30 11:54:50|1168.8||1168.8||1168.8||1168.6||0
1648641300000|2022-03-30 11:55:00|1169|1168.4|1168.8|1168.6|1169|1168.6|1168.8|1168.4|0
1648641310000|2022-03-30 11:55:10|1169|1168.8|1169|1168.6|1169|1168.8|1169|1168.6|12
1648641320000|2022-03-30 11:55:20|1168.8|1168.4|1168.8|1168.4|1169|1168.4|1168.6|1168.4|2113
1648641330000|2022-03-30 11:55:30|1169|1168.6|1169|1168.6|1169|1168.8|1169|1168.6|1169
1648641350000|2022-03-30 11:55:50|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|0
1648641360000|2022-03-30 11:56:00|1168.8|1168.4|1169|1168.6|1169|1168.8|1168.8|1168.4|973
1648641370000|2022-03-30 11:56:10|1168.8|1168.4|1168.6|1168.2|1168.8|1168.6|1168.4|1168.2|3094
1648641380000|2022-03-30 11:56:20|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|0
1648641390000|2022-03-30 11:56:30||1168.6||1168.6||1168.6||1168.4|0
1648641400000|2022-03-30 11:56:40||1168.4||1168.4||1168.6||1168.4|2489
1648641410000|2022-03-30 11:56:50|1168.6|1168.2|1168.4|1168|1168.8|1168.2|1168.4|1168|1138
1648641420000|2022-03-30 11:57:00|1168.2||1168.4||1168.4||1168.2||0
1648641430000|2022-03-30 11:57:10|1168.2|1167.8|1168.2|1167.8|1168.4|1167.8|1168|1167.6|2031
1648641440000|2022-03-30 11:57:20|1168|1168|1168.2|1167.8|1168.2|1168|1167.8|1167.4|400
1648641450000|2022-03-30 11:57:30|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|701
1648641460000|2022-03-30 11:57:40|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|19
1648641470000|2022-03-30 11:57:50|1168|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.4|368
1648641480000|2022-03-30 11:58:00||1167.8||1167.8||1167.8||1167.6|0
1648641490000|2022-03-30 11:58:10|1167.8|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.6|0
1648641510000|2022-03-30 11:58:30|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|800
1648641520000|2022-03-30 11:58:40|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|1977
1648641530000|2022-03-30 11:58:50|1167.8||1167.8||1167.8||1167.8||0
1648641540000|2022-03-30 11:59:00|1168|1167.4|1167.8|1167.6|1168|1167.6|1167.8|1167.4|927
1648641560000|2022-03-30 11:59:20|1168|1167.8|1168.2|1168|1168.2|1168|1168|1167.6|17
1648641570000|2022-03-30 11:59:30|1168|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.6|585
1648641580000|2022-03-30 11:59:40|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|458
1648641590000|2022-03-30 11:59:50|1168||1168.2||1168.2||1168||198
1648641600000|2022-03-30 12:00:00|1168.4|1168|1168.2|1167.8|1168.6|1168|1168.2|1167.8|1192
1648641610000|2022-03-30 12:00:10|1168|1167.6|1168|1167.6|1168.2|1167.6|1168|1167.6|0
1648641620000|2022-03-30 12:00:20|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|114
1648641630000|2022-03-30 12:00:30|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|0
1648641640000|2022-03-30 12:00:40|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|2037
1648641650000|2022-03-30 12:00:50|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.4|1168|4930
1648641670000|2022-03-30 12:01:10|1168.2|1167.8|1168.2|1167.6|1168.2|1167.8|1168|1167.6|7802
1648641680000|2022-03-30 12:01:20|1168.4|1167.8|1168.6|1168.2|1168.8|1168.2|1168.4|1167.8|1046
1648641690000|2022-03-30 12:01:30|1168.4||1168.4||1168.4||1168.4||0
1648641700000|2022-03-30 12:01:40|1168.2|1168|1168.4|1168|1168.4|1168.2|1168.2|1168|4477
1648641710000|2022-03-30 12:01:50||1168.2||1168.2||1168.2||1168.2|1482
1648641720000|2022-03-30 12:02:00|1168.2|1168|1168.2|1167.8|1168.2|1168|1168|1167.6|2978
1648641730000|2022-03-30 12:02:10|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|2978
1648641740000|2022-03-30 12:02:20|1167.6||1167.6||1167.8||1167.6||0
1648641750000|2022-03-30 12:02:30|1167.8|1167.6|1168|1167.8|1168.2|1167.8|1167.8|1167.6|2939
1648641760000|2022-03-30 12:02:40|1167.8|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.6|0
1648641770000|2022-03-30 12:02:50||1167.8||1167.8||1167.8||1167.8|0
1648641780000|2022-03-30 12:03:00|1168.2|1167.6|1168.2|1167.8|1168.4|1168|1168|1167.6|2328
1648641790000|2022-03-30 12:03:10|||||||||300
1648641800000|2022-03-30 12:03:20|1168|1167.6|1167.8|1167.6|1168|1167.6|1167.8|1167.6|1951
1648641810000|2022-03-30 12:03:30|1167.6|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|20489
1648641820000|2022-03-30 12:03:40|1167.6|1167.2|1168|1167.6|1168|1167.6|1167.6|1167.2|23
1648641830000|2022-03-30 12:03:50|1167.8|1167.4|1168.4|1168|1168.4|1168|1167.8|1167.4|9792
1648641840000|2022-03-30 12:04:00|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|900
1648641870000|2022-03-30 12:04:30|1168.6|1168.2|1168.8|1168.4|1168.8|1168.6|1168.6|1168|3061
1648641880000|2022-03-30 12:04:40|1169|1168.6|1169.6|1169.4|1169.6|1169.4|1169|1168.6|4188
1648641890000|2022-03-30 12:04:50|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.2|1168.8|3769
1648641900000|2022-03-30 12:05:00|1169.4|1169|1169.4|1169.2|1169.4|1169.2|1169.4|1168.8|0
1648641910000|2022-03-30 12:05:10|1169.2|1169|1169|1168.6|1169.4|1169|1168.8|1168.4|2232
1648641920000|2022-03-30 12:05:20|1169.2|1168.8|1169.2|1168.6|1169.4|1169.2|1169.2|1168.6|4583
1648641930000|2022-03-30 12:05:30|1169|1168.8|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|2690
1648641940000|2022-03-30 12:05:40|1169.4|1169|1169.6|1169.2|1170|1169.4|1169.4|1169|1757
1648641950000|2022-03-30 12:05:50|1169.8|1169.4|1169.8|1169.4|1169.8|1169.6|1169.8|1169.4|1440
1648641960000|2022-03-30 12:06:00|1169.6|1169.2|1169.2|1168.8|1169.8|1169.2|1169.2|1168.8|980
1648641970000|2022-03-30 12:06:10|1169.4|1169|1169.4|1169|1169.6|1169.2|1169.2|1169|282
1648641980000|2022-03-30 12:06:20|1169.2|1169.2|1169.6|1169.2|1169.6|1169.2|1169.2|1169.2|0
1648641990000|2022-03-30 12:06:30|1169.8|1169.4|1169.8|1169.2|1170|1169.6|1169.6|1169.2|0
1648642000000|2022-03-30 12:06:40|1169.6||1169.8||1169.8||1169.6||0
1648642010000|2022-03-30 12:06:50|1169.6||1169.6||1169.6||1169.6||0
1648642030000|2022-03-30 12:07:10|1169.8|1169.4|1169.8|1169.4|1169.8|1169.6|1169.8|1169.4|2
1648642060000|2022-03-30 12:07:40|1170|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.4|467
1648642070000|2022-03-30 12:07:50|1169.8|1169.4|1169.8|1169.4|1170|1169.6|1169.8|1169.4|901
1648642080000|2022-03-30 12:08:00|1170|1169.6|1170.2|1169.8|1170.2|1170|1170|1169.6|4274
1648642090000|2022-03-30 12:08:10|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.6|1942
1648642100000|2022-03-30 12:08:20|1170.4|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|0
1648642110000|2022-03-30 12:08:30|||||||||1006
1648642120000|2022-03-30 12:08:40|1170|1169.6|1170.8|1170.4|1170.8|1170.4|1170|1169.6|846
1648642130000|2022-03-30 12:08:50|1170.6|1170.2|1170.4|1170.2|1171.2|1171|1170.4|1170|41165
1648642140000|2022-03-30 12:09:00|1170.6|1170|1170.4|1170|1170.6|1170|1170.4|1170|1213
1648642150000|2022-03-30 12:09:10|1170.6|1170.2|1170.4|1170.2|1170.6|1170.2|1170.4|1170.2|4722
1648642160000|2022-03-30 12:09:20|1170.6|1170.4|1170.6|1170.4|1170.6|1170.4|1170.6|1170.4|1896
1648642170000|2022-03-30 12:09:30|1170.8|1170.6|1171|1170.6|1171|1170.8|1170.8|1170.6|0
1648642180000|2022-03-30 12:09:40|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|0
1648642190000|2022-03-30 12:09:50|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|1038
1648642200000|2022-03-30 12:10:00|1171|1171|1171.2|1170.8|1171.8|1171.4|1171|1170.8|9028
1648642210000|2022-03-30 12:10:10|1171.4||1171.2||1171.4||1171.2||0
1648642220000|2022-03-30 12:10:20|1171||1171||1171.2||1171||890
1648642230000|2022-03-30 12:10:30|1171.2||1171||1171.2||1171||1087
1648642240000|2022-03-30 12:10:40|1171.2||1171.2||1171.2||1171||500
1648642250000|2022-03-30 12:10:50|1171.4|1171|1171.4|1171|1171.6|1171|1171.4|1171|500
1648642260000|2022-03-30 12:11:00|1171.6|1171.2|1171.6|1171|1171.6|1171.2|1171.6|1171|0
1648642270000|2022-03-30 12:11:10|1171.4||1171.4||1171.4||1171.4||0
1648642280000|2022-03-30 12:11:20||1171.2||1171.2||1171.2||1171.2|0
1648642290000|2022-03-30 12:11:30|1171.2|1171|1171.2|1170.8|1171.2|1171|1171.2|1170.8|1721
1648642300000|2022-03-30 12:11:40|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|466
1648642310000|2022-03-30 12:11:50|1171.6|1171.2|1170.8|1170.4|1171.6|1171.2|1170.4|1170.2|11340
1648642320000|2022-03-30 12:12:00|1170.6|1170.2|1170.6|1170.2|1171.2|1170.6|1170.4|1170.2|876
1648642330000|2022-03-30 12:12:10|1170.4|1170|1169.8|1169.4|1170.4|1170|1169.4|1169.2|12626
1648642340000|2022-03-30 12:12:20|1170|1169.6|1169.2|1168.6|1170|1169.6|1169|1168.6|0
1648642350000|2022-03-30 12:12:30|1169.4|1168.8|1169.6|1169.2|1170|1169.6|1169|1168.8|1403
1648642360000|2022-03-30 12:12:40|1169.8|1169|1169.4|1169|1169.8|1169.2|1169.2|1168.8|853
1648642370000|2022-03-30 12:12:50|1169.6|1168.8|1168.4|1168|1169.6|1168.8|1168.2|1168|500
1648642380000|2022-03-30 12:13:00|1168.6|1168.2|1166.2|1165.8|1168.6|1168.2|1165.8|1165.6|20111
1648642390000|2022-03-30 12:13:10|1166.4|1166|1166.6|1166|1166.6|1166|1166.2|1165.8|100
1648642400000|2022-03-30 12:13:20|1166.8|1166.2|1166.6|1166.2|1167|1166.6|1166.6|1166|2645
1648642410000|2022-03-30 12:13:30|1166.8|1166.4|1167.4|1166.8|1167.4|1167|1166.6|1166.2|696
1648642420000|2022-03-30 12:13:40|1167.6|1167|1167.6|1167.2|1168|1167.8|1167.6|1167|3510
1648642430000|2022-03-30 12:13:50|1167.8|1167.4|1168|1167.6|1168.2|1167.8|1167.8|1167.4|2045
1648642440000|2022-03-30 12:14:00|1167.6|1167.4|1167.8|1167.4|1168|1167.6|1167.6|1167.2|4520
1648642450000|2022-03-30 12:14:10|1167.6|1167.2|1167.6|1167.2|1167.8|1167.6|1167.6|1167.2|724
1648642460000|2022-03-30 12:14:20|1167.8|1167.6|1167.6|1167.2|1167.8|1167.6|1167.6|1167.2|14026
1648642470000|2022-03-30 12:14:30|1167.8|1167.6|1167|1166.6|1167.8|1167.6|1166.8|1166.4|6983
1648642480000|2022-03-30 12:14:40|1167.2|1166.8|1167.4|1166.8|1167.6|1167|1167.2|1166.8|391
1648642490000|2022-03-30 12:14:50|1167.2|1166.6|1167.2|1166.4|1167.4|1166.8|1167|1166.4|0
1648642500000|2022-03-30 12:15:00|1167.4|1166.8|1167.6|1166.8|1167.6|1167.2|1167.4|1166.8|811
1648642510000|2022-03-30 12:15:10|1167.4|1166.4|1166.8|1166.4|1167.4|1166.8|1166.8|1166.4|2941
1648642520000|2022-03-30 12:15:20|1167|1166.8|1167|1166.4|1167.2|1166.8|1166.8|1166.4|2139
1648642530000|2022-03-30 12:15:30|1166.8|1166.6|1167|1166.4|1167|1166.6|1166.2|1166|5035
1648642540000|2022-03-30 12:15:40|1166.8||1167||1167||1166.8||0
1648642550000|2022-03-30 12:15:50|1167.2|1166.6|1167.2|1166.8|1167.2|1166.8|1167.2|1166.4|789
1648642560000|2022-03-30 12:16:00|1167|1166.6|1166.4|1166|1167.2|1166.8|1166.4|1166|1437
1648642570000|2022-03-30 12:16:10|1166.6||1166.6||1166.6||1166.4||0
1648642580000|2022-03-30 12:16:20|1166.8|1166.2|1167|1166.6|1167|1166.6|1166.8|1166|415
1648642590000|2022-03-30 12:16:30|1167.2|1166.8|1166.6|1166.2|1167.6|1167|1166.6|1166|4324
1648642600000|2022-03-30 12:16:40|1166.8||1166.6||1166.8||1166.6||0
1648642620000|2022-03-30 12:17:00|1166.8|1166.4|1166.8|1166.4|1167.2|1166.6|1166.8|1166.2|1684
1648642630000|2022-03-30 12:17:10|1166.6||1166.8||1166.8||1166.6||0
1648642640000|2022-03-30 12:17:20|1166.6|1166.2|1166.8|1166.2|1166.8|1166.2|1166.4|1166|810
1648642650000|2022-03-30 12:17:30|1166.6|1166.4|1166.8|1166.2|1167|1166.4|1166.6|1166.2|5000
1648642660000|2022-03-30 12:17:40|1167|1166.4|1166.8|1166.2|1167|1166.4|1166.6|1166.2|0
1648642670000|2022-03-30 12:17:50|1167|1166.4|1167|1166.6|1167.4|1166.8|1166.8|1166.4|1746
1648642680000|2022-03-30 12:18:00|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.2|1165.6|9013
1648642690000|2022-03-30 12:18:10|1166.8|1166.4|1167.2|1166.6|1167.4|1166.8|1166.8|1166.4|2002
1648642700000|2022-03-30 12:18:20|1167|1166.4|1167.6|1167|1167.6|1167|1166.8|1166.4|0
1648642710000|2022-03-30 12:18:30|1167.8|1167.2|1168|1167.4|1168|1167.6|1167.8|1167.2|1019
1648642720000|2022-03-30 12:18:40|1168.2|1167.6|1168|1167.6|1168.2|1167.6|1168|1167.4|0
1648642730000|2022-03-30 12:18:50|1168.2||1168.2||1168.2||1168||0
1648642740000|2022-03-30 12:19:00|1168|1167.2|1168.4|1168|1168.6|1168|1167.8|1167.2|7382
1648642750000|2022-03-30 12:19:10|1168.2|1167.8|1168.6|1168|1168.6|1168|1168.2|1167.8|378
1648642760000|2022-03-30 12:19:20|1168.8|1168.2|1168.4|1168|1168.8|1168.4|1168.4|1168|1956
1648642770000|2022-03-30 12:19:30||1167.8||1167.8||1167.8||1167.8|0
1648642780000|2022-03-30 12:19:40|1168.6|1168.2|1169|1168.6|1169.2|1168.6|1168.6|1168.2|12
1648642790000|2022-03-30 12:19:50|1169.2|1168.8|1169.6|1169.2|1169.6|1169.2|1169.2|1168.6|0
1648642800000|2022-03-30 12:20:00|1169.4|1169|1170.4|1170|1170.4|1170|1169|1168.6|2658
1648642810000|2022-03-30 12:20:10|1170.2|1169.8|1169.4|1169|1170.2|1169.8|1169.4|1169|1921
1648642820000|2022-03-30 12:20:20|1169.2|1168.8|1169.4|1168.8|1169.4|1169|1169|1168.6|607
1648642830000|2022-03-30 12:20:30|1169.2|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|1002
1648642840000|2022-03-30 12:20:40|1169|1168.6|1169|1168.6|1169.2|1168.6|1168.8|1168.2|487
1648642850000|2022-03-30 12:20:50|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|220
1648642860000|2022-03-30 12:21:00|1169.4|1169|1169.6|1169.4|1169.8|1169.4|1169.4|1169|1414
1648642870000|2022-03-30 12:21:10|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1168.8|334
1648642890000|2022-03-30 12:21:30|1169.4|1169|1169|1168.8|1169.4|1169|1169|1168.4|1085
1648642900000|2022-03-30 12:21:40||1168.6||1168.4||1168.6||1168.4|13
1648642910000|2022-03-30 12:21:50|1168.8|1168.2|1168.2|1167.6|1168.8|1168.4|1167.8|1167.4|7551
1648642920000|2022-03-30 12:22:00|1168||1168||1168||1168||0
1648642930000|2022-03-30 12:22:10|1167.8|1167.4|1167.8|1167.6|1167.8|1167.6|1167.6|1167.2|600
1648642940000|2022-03-30 12:22:20|1167.6|1167.4|1167.6|1167|1167.8|1167.4|1167.4|1166.8|616
1648642950000|2022-03-30 12:22:30|1167.4|1167.2|1167.6|1167|1167.6|1167.2|1167.4|1167|0
1648642960000|2022-03-30 12:22:40|1167.4|1166.8|1166.8|1166.4|1167.4|1166.8|1166.8|1166.4|744
1648642970000|2022-03-30 12:22:50|1166.6|1166.2|1166.8|1166.4|1167.2|1166.6|1166.4|1166|8176
1648642980000|2022-03-30 12:23:00|1166.6|1166.2|1166.4|1165.8|1166.8|1166.4|1166.4|1165.8|4657
1648642990000|2022-03-30 12:23:10|1166.2|1165.6|1166.2|1165.8|1166.4|1166|1166|1165.6|1230
1648643000000|2022-03-30 12:23:20|1166|1165.6|1166.2|1165.6|1166.2|1165.6|1165.6|1165|3354
1648643010000|2022-03-30 12:23:30|1166|1165.4|1166|1165.6|1166.6|1166|1166|1165.4|200
1648643020000|2022-03-30 12:23:40|1165.8|1165.4|1166.2|1165.6|1166.2|1165.6|1165.8|1165.2|3022
1648643030000|2022-03-30 12:23:50|1166.4|1165.8|1165.6|1165.2|1166.4|1165.8|1165.4|1165|8049
1648643040000|2022-03-30 12:24:00|1165.8|1165.4|1165.4|1165|1166|1165.4|1165.4|1165|500
1648643050000|2022-03-30 12:24:10|1165.2|1165.2|1165.2|1164.8|1165.4|1165.2|1164.8|1164.4|8389
1648643060000|2022-03-30 12:24:20|1165.4|1165|1165.8|1165.2|1165.8|1165.4|1165.4|1165|12
1648643070000|2022-03-30 12:24:30|1165.6|1165|1165.2|1164.8|1165.6|1165|1165.2|1164.6|1261
1648643080000|2022-03-30 12:24:40|1165.4|1165.4|1165|1164.6|1165.6|1165.4|1165|1164.6|5791
1648643090000|2022-03-30 12:24:50|1164.8|1164.4|1164.8|1164.4|1165.8|1165.2|1164.6|1164.2|41815
1648643100000|2022-03-30 12:25:00|1165|1164.6|1165.2|1164.6|1165.4|1164.8|1164.8|1164.4|1776
1648643110000|2022-03-30 12:25:10|1165|1164.8|1165.2|1164.6|1165.4|1165.2|1164.8|1164.6|7000
1648643120000|2022-03-30 12:25:20|1165|1164.4|1164.6|1164.2|1165|1164.4|1164.4|1164|1347
1648643130000|2022-03-30 12:25:30|1164.8|1164|1165|1164.6|1165.4|1164.8|1164.8|1164|382
1648643140000|2022-03-30 12:25:40|1164.8|1164.4|1164.8|1164.2|1165|1164.4|1164.6|1164|2419
1648643150000|2022-03-30 12:25:50|1165|1164.4|1165|1164.6|1165.2|1164.6|1164.8|1164.4|755
1648643160000|2022-03-30 12:26:00|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|250
1648643170000|2022-03-30 12:26:10||1164.6||1164.4||1164.6||1164.4|0
1648643180000|2022-03-30 12:26:20|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|400
1648643190000|2022-03-30 12:26:30|1165|1164.6|1165|1164.6|1165|1164.6|1165|1164.4|0
1648643200000|2022-03-30 12:26:40|1164.8|1164.4|1164.8|1164.4|1165.2|1165|1164.8|1164.4|6200
1648643210000|2022-03-30 12:26:50|1164.6|1164.2|1164.6|1164.4|1164.6|1164.4|1164.6|1164|305
1648643220000|2022-03-30 12:27:00|1164.8|1164.6|1165.2|1165|1165.2|1165|1164.8|1164.4|222
1648643230000|2022-03-30 12:27:10|1165.4|1165.2|1165.4|1164.8|1165.8|1165.2|1165.2|1164.6|2795
1648643240000|2022-03-30 12:27:20|1165.2|1165|1165.4|1164.8|1165.4|1165|1165.2|1164.8|0
1648643250000|2022-03-30 12:27:30|1165.6|1165|1165.6|1165|1165.8|1165.2|1165.4|1165|457
1648643260000|2022-03-30 12:27:40|1165.4|1165.2|1165.2|1164.8|1165.4|1165.2|1165.2|1164.8|2296
1648643270000|2022-03-30 12:27:50|1165.4|1165|1165.2|1165|1165.4|1165|1165.2|1165|0
1648643280000|2022-03-30 12:28:00|1165|1164.8|1165.4|1165|1165.6|1165|1165|1164.6|3983
1648643290000|2022-03-30 12:28:10|1165.6|1165.2|1165.8|1165.2|1165.8|1165.2|1165.4|1165|648
1648643300000|2022-03-30 12:28:20|1165.6|1165|1165.6|1165|1165.6|1165.2|1165.4|1165|2731
1648643320000|2022-03-30 12:28:40|1165.8|1165.2|1165.4|1165|1165.8|1165.4|1165.4|1165|4477
1648643330000|2022-03-30 12:28:50|1165.6||1165.4||1165.6||1165.4||0
1648643340000|2022-03-30 12:29:00|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|0
1648643350000|2022-03-30 12:29:10|1165.8|1165.4|1165.6|1165.4|1165.8|1165.4|1165.6|1165.2|1140
1648643360000|2022-03-30 12:29:20|1165.8|1165.2|1165.8|1165.2|1166.2|1165.8|1165.8|1165.2|3838
1648643370000|2022-03-30 12:29:30|1165.6|1165|1165.6|1165.4|1165.8|1165.4|1165.6|1165|692
1648643380000|2022-03-30 12:29:40|1165.8|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|470
1648643390000|2022-03-30 12:29:50|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.4|1165|1180
1648643400000|2022-03-30 12:30:00|1165.6|1165.2|1165.4|1165.2|1165.6|1165.4|1165.2|1164.8|2221
1648643410000|2022-03-30 12:30:10|1165.2|1165|1165.2|1165|1165.4|1165|1165.2|1165|0
1648643420000|2022-03-30 12:30:20|1165.4||1165.4||1165.4||1165.4||1199
1648643440000|2022-03-30 12:30:40|1165.6|1165.2|1165.4|1165|1165.8|1165.4|1165.4|1165|5226
1648643450000|2022-03-30 12:30:50|||||||||18
1648643460000|2022-03-30 12:31:00|1165.6|1165.2|1166|1165.6|1166.2|1165.8|1165.6|1165.2|1168
1648643470000|2022-03-30 12:31:10|1165.8|1165.8|1165.8|1165.6|1165.8|1165.8|1165.8|1165.4|801
1648643480000|2022-03-30 12:31:20|1166|1165.8|1166.2|1165.6|1166.4|1166|1166|1165.6|0
1648643490000|2022-03-30 12:31:30|1166|1165.8|1165.8|1165.6|1166.2|1165.8|1165.8|1165.2|2132
1648643500000|2022-03-30 12:31:40|1166|1165.8|1166|1165.6|1166|1165.8|1166|1165.6|511
1648643510000|2022-03-30 12:31:50|1166.2|1166|1166|1165.6|1166.2|1166|1166|1165.6|3331
1648643520000|2022-03-30 12:32:00|1166.2|1165.8|1167|1166.4|1167|1166.4|1166.2|1165.8|3029
1648643530000|2022-03-30 12:32:10|1166.6|1166.2|1167.2|1166.8|1167.2|1166.8|1166.6|1166.2|650
1648643540000|2022-03-30 12:32:20|1167.4|1167|1167.6|1167.2|1167.8|1167.2|1167.4|1167|242
1648643550000|2022-03-30 12:32:30|1167.8|1167.4|1167.8|1167.6|1168|1167.6|1167.8|1167.2|18
1648643560000|2022-03-30 12:32:40|1168|1167.4|1167.4|1167|1168|1167.4|1167.4|1167|3127
1648643570000|2022-03-30 12:32:50|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|2100
1648643580000|2022-03-30 12:33:00|1167.8|1167.4|1168|1167.4|1168.2|1167.8|1167.8|1167.4|736
1648643590000|2022-03-30 12:33:10|1167.8|1167.2|1167.6|1167.2|1168|1167.2|1167.6|1167.2|229
1648643600000|2022-03-30 12:33:20|1167.8|1167.4|1168.2|1167.8|1168.2|1167.8|1167.8|1167.4|2086
1648643610000|2022-03-30 12:33:30|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|599
1648643620000|2022-03-30 12:33:40|1167.6|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|204
1648643630000|2022-03-30 12:33:50|1168|1167.6|1168.2|1167.8|1168.4|1168|1168|1167.4|42
1648643640000|2022-03-30 12:34:00|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.4|166
1648643650000|2022-03-30 12:34:10|1168.2|1167.4|1168|1167.6|1168.2|1167.8|1168|1167.4|1771
1648643660000|2022-03-30 12:34:20|1168.2|1167.8|1168|1167.4|1168.6|1168|1167.8|1167.4|1843
1648643670000|2022-03-30 12:34:30|1168.2|1167.6|1168.2|1167.8|1168.4|1167.8|1168|1167.6|0
1648643680000|2022-03-30 12:34:40|1168|1168|1168.2|1168|1168.2|1168|1168|1168|0
1648643690000|2022-03-30 12:34:50|1168.4|1167.8|1168|1167.6|1168.6|1168|1167.8|1167.4|4780
1648643700000|2022-03-30 12:35:00|1168.2|1167.8|1168.4|1168|1168.4|1168|1168|1167.8|0
1648643710000|2022-03-30 12:35:10|1168.6|1167.8|1168.6|1168.2|1168.8|1168.6|1168.6|1167.8|503
1648643720000|2022-03-30 12:35:20|1168.4|1168|1168.6|1168.2|1168.8|1168.4|1168.4|1168|1306
1648643730000|2022-03-30 12:35:30|1168.4||1168.6||1168.6||1168.4||0
1648643740000|2022-03-30 12:35:40|1168.4|1168.4|1168.8|1168.2|1169|1168.4|1168.4|1168.2|100
1648643750000|2022-03-30 12:35:50|1168.6|1168.4|1169|1168.6|1169|1168.6|1168.6|1168.2|898
1648643760000|2022-03-30 12:36:00|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|1423
1648643770000|2022-03-30 12:36:10|1168.8|1168.4|1168.4|1168|1169|1168.6|1168.4|1168|960
1648643780000|2022-03-30 12:36:20|1168.6|1168.2|1168.6|1168.2|1168.8|1168.4|1168.4|1167.8|4029
1648643790000|2022-03-30 12:36:30|1169|1168.8|1169.4|1169|1169.6|1169|1168.4|1168.2|24342
1648643800000|2022-03-30 12:36:40|1169.6|1169.2|1171.6|1171.2|1172|1171.6|1168.8|1168.2|25059
1648643810000|2022-03-30 12:36:50|1171.4|1171|1171.8|1171.4|1172.8|1172.6|1170.8|1170.4|35266
1648643820000|2022-03-30 12:37:00|1171.6|1171.2|1170.6|1170.2|1172.4|1171.8|1170.4|1170|6362
1648643830000|2022-03-30 12:37:10|1170.4|1170|1169.8|1169.6|1170.6|1170.2|1169.8|1169.4|1754
1648643840000|2022-03-30 12:37:20|1170|1169.4|1169.6|1169.2|1170|1169.4|1169.4|1169|1499
1648643850000|2022-03-30 12:37:30|1169.4|1169.4|1169.4|1169|1169.8|1169.4|1169|1168.6|10606
1648643860000|2022-03-30 12:37:40|1169.6|1169.2|1169.6|1169|1170|1169.4|1169.4|1169|11
1648643870000|2022-03-30 12:37:50|1169.4|1168.8|1169|1168.8|1169.4|1169|1168.8|1168.6|945
1648643880000|2022-03-30 12:38:00|1168.8|1168.6|1168.6|1168.2|1169|1168.6|1168.6|1168.2|921
1648643890000|2022-03-30 12:38:10|1168.4|1168|1168.2|1167.8|1168.4|1168|1168.2|1167.8|0
1648643900000|2022-03-30 12:38:20|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1648643910000|2022-03-30 12:38:30|1168.2|1167.8|1168.8|1168.2|1168.8|1168.2|1168.2|1167.6|2635
1648643920000|2022-03-30 12:38:40|1168.4|1168|1168.4|1167.8|1168.4|1168.2|1168.2|1167.8|24
1648643930000|2022-03-30 12:38:50|1168.2|1167.6|1168.2|1167.6|1168.4|1167.8|1168|1167.6|1646
1648643940000|2022-03-30 12:39:00||1167.8||1168||1168||1167.6|0
1648643950000|2022-03-30 12:39:10|1168|1167.8|1168.6|1168|1168.6|1168|1168|1167.6|1671
1648643960000|2022-03-30 12:39:20|1168.4|1168.2|1168.4|1168|1168.4|1168.2|1168.4|1168|995
1648643970000|2022-03-30 12:39:30|1168.6|1168.2|1168.6|1168.2|1169|1168.4|1168.6|1168|166
1648643980000|2022-03-30 12:39:40|1168.4|1168|1168.6|1168|1168.6|1168|1168.2|1167.6|726
1648643990000|2022-03-30 12:39:50|1168.8|1168.2|1168.8|1168.2|1168.8|1168.4|1168.8|1168|0
1648644000000|2022-03-30 12:40:00|1169|1168.4|1168.4|1168|1169|1168.4|1168.4|1168|1000
1648644010000|2022-03-30 12:40:10|1168.6|1167.8|1168.2|1167.6|1168.6|1168|1168.2|1167.6|0
1648644020000|2022-03-30 12:40:20|1168|1167.8|1167.8|1167.6|1168.2|1167.8|1167.8|1167.6|0
1648644030000|2022-03-30 12:40:30|1167.6|1167.4|1168|1167.6|1168.2|1167.6|1167.6|1167.2|1451
1648644040000|2022-03-30 12:40:40|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|1182
1648644050000|2022-03-30 12:40:50|1168.2|1167.8|1168.4|1167.8|1168.6|1168|1168.2|1167.8|213
1648644060000|2022-03-30 12:41:00|1168.2|1168|1168.2|1168|1168.2|1168|1168.2|1167.8|482
1648644070000|2022-03-30 12:41:10|1168.4|1168.2|1168.4|1168|1168.8|1168.4|1168.4|1168|1996
1648644080000|2022-03-30 12:41:20|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1168.6|1168|195
1648644090000|2022-03-30 12:41:30|1169|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.4|799
1648644100000|2022-03-30 12:41:40|1168.8|1168.4|1168.4|1168|1168.8|1168.4|1168.2|1167.8|3050
1648644110000|2022-03-30 12:41:50|1168.6|1168.2|1168.6|1168.2|1168.8|1168.2|1168.4|1168.2|0
1648644120000|2022-03-30 12:42:00|1168.8|1168.4|1169.2|1168.8|1169.4|1168.8|1168.8|1168.4|1177
1648644130000|2022-03-30 12:42:10|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|0
1648644140000|2022-03-30 12:42:20|1169.4|1169|1169.6|1169.2|1169.8|1169.4|1169.2|1168.8|3572
1648644150000|2022-03-30 12:42:30||1169||1169.2||1169.2||1169|1099
1648644160000|2022-03-30 12:42:40|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|0
1648644170000|2022-03-30 12:42:50|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1169|1168.6|0
1648644180000|2022-03-30 12:43:00|1169|1168.6|1168.6|1168.2|1169|1168.6|1168.6|1168.2|1736
1648644190000|2022-03-30 12:43:10|1168.8|1168.4|1168.8|1168.4|1169|1168.4|1168.6|1168.2|2064
1648644200000|2022-03-30 12:43:20|1169|1168.6|1168.8|1168.4|1169.2|1168.8|1168.8|1168.4|3603
1648644210000|2022-03-30 12:43:30|1168.6|1168.2|1168.6|1168.2|1168.8|1168.4|1168.4|1168.2|2277
1648644220000|2022-03-30 12:43:40|1168.8|1168.4|1169|1168.4|1169|1168.4|1168.6|1168.4|2836
1648644230000|2022-03-30 12:43:50|1169.2|1168.6|1168.8|1168.4|1169.2|1168.8|1168.8|1168.2|2282
1648644240000|2022-03-30 12:44:00|1168.6|1168.2|1169|1168.6|1169.2|1168.8|1168.6|1168.2|2656
1648644250000|2022-03-30 12:44:10|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|1337
1648644260000|2022-03-30 12:44:20|1169.2|1168.8|1169.4|1169|1169.6|1169.2|1169.2|1168.6|0
1648644270000|2022-03-30 12:44:30|1169.2|1168.8|1169.2|1168.6|1169.4|1169|1169.2|1168.6|0
1648644280000|2022-03-30 12:44:40|1169|1168.8|1169.2|1168.6|1169.2|1168.8|1169|1168.6|0
1648644290000|2022-03-30 12:44:50|1169|1169|1169|1168.6|1169.4|1169|1169|1168.6|761
1648644300000|2022-03-30 12:45:00|1168.8|1168.4|1168.8|1168.4|1168.8|1168.6|1168.6|1168|4127
1648644310000|2022-03-30 12:45:10|1168.6|1168.2|1168.4|1167.8|1168.6|1168.2|1168.2|1167.6|1253
1648644320000|2022-03-30 12:45:20|1168.2|1167.6|1167.6|1167.2|1168.2|1167.8|1167.6|1167.2|53
1648644330000|2022-03-30 12:45:30|1167.8|1166.8|1167.4|1167|1167.8|1167|1166.8|1166.4|12081
1648644340000|2022-03-30 12:45:40|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.4|1167.2|474
1648644350000|2022-03-30 12:45:50|1167.6||1167.8||1167.8||1167.6||0
1648644360000|2022-03-30 12:46:00|1168.4|1167.6|1168.2|1167.8|1168.6|1168|1167.8|1167.4|18808
1648644370000|2022-03-30 12:46:10|1168|1167.6|1167.6|1167.2|1168.2|1167.8|1167.4|1167|7013
1648644380000|2022-03-30 12:46:20|1167.8|1167.4|1167.8|1167.4|1167.8|1167.6|1167.8|1167.4|765
1648644390000|2022-03-30 12:46:30|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.6|1167.2|0
1648644400000|2022-03-30 12:46:40|1167.8|1167.4|1167.6|1167.2|1168|1167.4|1167.6|1167.2|367
1648644410000|2022-03-30 12:46:50|1167.4|1167.4|1167.6|1167.2|1167.8|1167.4|1167.4|1167|2398
1648644420000|2022-03-30 12:47:00|1167.4|1167.4|1167.6|1167.2|1167.6|1167.4|1167.4|1167|1654
1648644430000|2022-03-30 12:47:10|1167.4|1167|1166.8|1166.4|1167.6|1167.2|1166.6|1166.2|5167
1648644440000|2022-03-30 12:47:20|1166.6|1166.2|1167|1166.4|1167|1166.6|1166.6|1166.2|6687
1648644450000|2022-03-30 12:47:30|1166.8|1166.2|1166.4|1165.8|1166.8|1166.4|1166.4|1165.8|2353
1648644460000|2022-03-30 12:47:40||1166||1165.8||1166.2||1165.8|0
1648644470000|2022-03-30 12:47:50|1166.6|1166|1167.2|1166.8|1167.4|1166.8|1166.6|1166|7434
1648644480000|2022-03-30 12:48:00|1167.4|1167|1167.6|1167|1167.6|1167|1167.2|1167|0
1648644490000|2022-03-30 12:48:10|1167.4||1167.4||1167.4||1167.4||0
1648644500000|2022-03-30 12:48:20|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|0
1648644510000|2022-03-30 12:48:30|1167|1166.6|1167|1166.6|1167.2|1166.6|1167|1166.6|728
1648644520000|2022-03-30 12:48:40|1166.8|1166.4|1166.8|1166.4|1167|1166.4|1166.8|1166.2|0
1648644530000|2022-03-30 12:48:50|1167|1166.6|1167.4|1166.8|1167.4|1167|1166.8|1166.6|2463
1648644540000|2022-03-30 12:49:00|1167.2|1166.6|1167.2|1166.8|1167.4|1166.8|1166.6|1166.2|4383
1648644550000|2022-03-30 12:49:10|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1166.8|0
1648644560000|2022-03-30 12:49:20|1167.6|1167.2|1167.8|1167.4|1168.2|1167.6|1167.4|1167|1000
1648644570000|2022-03-30 12:49:30|1167.6|1167.2|1167.6|1167|1167.8|1167.4|1167.4|1167|4721
1648644580000|2022-03-30 12:49:40|1167.8|1167.2|1167.6|1167|1167.8|1167.4|1167.4|1167|3545
1648644590000|2022-03-30 12:49:50|1167.4|1167.2|1167.6|1167|1167.6|1167.2|1167.4|1167|2469
1648644600000|2022-03-30 12:50:00|1167.8|1167.2|1168|1167.6|1168|1167.6|1167.8|1167.2|500
1648644610000|2022-03-30 12:50:10|1168.2|1167.8|1168.2|1167.8|1168.4|1168|1168.2|1167.8|0
1648644620000|2022-03-30 12:50:20|1168|1167.6|1168.4|1167.8|1168.4|1167.8|1167.8|1167.4|996
1648644630000|2022-03-30 12:50:30|1168.2|1167.6|1168.2|1167.6|1168.2|1167.6|1168|1167.6|493
1648644640000|2022-03-30 12:50:40|1168|1167.4|1167.8|1167.2|1168|1167.6|1167.6|1167|0
1648644650000|2022-03-30 12:50:50|1167.6|1167|1167.8|1167.4|1168|1167.8|1167.4|1167|558
1648644660000|2022-03-30 12:51:00|1167.6|1167.2|1168.4|1168|1168.4|1168|1167.6|1167.2|5123
1648644670000|2022-03-30 12:51:10|1168.6|1168.2|1168.6|1168.2|1168.8|1168.4|1168.4|1168.2|550
1648644680000|2022-03-30 12:51:20|1168.4|1168|1168.4|1167.8|1168.4|1168|1168.4|1167.8|1338
1648644700000|2022-03-30 12:51:40|1168.6|1168.4|1168.4|1168|1168.6|1168.4|1168.2|1167.8|7904
1648644710000|2022-03-30 12:51:50|1168.6|1168.2|1169.2|1168.6|1169.2|1168.8|1168.6|1168.2|2309
1648644720000|2022-03-30 12:52:00|1169.4|1168.8|1169.2|1168.6|1169.6|1169.2|1169|1168.6|9264
1648644730000|2022-03-30 12:52:10|1169||1169||1169.2||1168.8||2455
1648644740000|2022-03-30 12:52:20|1169.2|1168.8|1169.6|1169|1169.6|1169.2|1169|1168.8|3423
1648644750000|2022-03-30 12:52:30|1169.8|1169.2|1169.6|1169.2|1169.8|1169.2|1169.4|1169.2|0
1648644760000|2022-03-30 12:52:40|1169.4|1169|1169.2|1168.8|1169.6|1169.4|1169.2|1168.8|7280
1648644770000|2022-03-30 12:52:50|1169||1169||1169.2||1169||2185
1648644780000|2022-03-30 12:53:00|1168.8|1168.6|1169|1168.4|1169|1168.6|1168.8|1168.4|2338
1648644790000|2022-03-30 12:53:10|1168.8|1168.2|1168.8|1168.4|1169|1168.4|1168.6|1168.2|0
1648644800000|2022-03-30 12:53:20|1168.6|1168.2|1168.8|1168.2|1168.8|1168.2|1168.4|1168.2|855
1648644810000|2022-03-30 12:53:30|1168.6|1168|1168.4|1168.2|1168.6|1168.2|1168.4|1168|1517
1648644820000|2022-03-30 12:53:40||1168||1168||1168||1168|1198
1648644830000|2022-03-30 12:53:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.6|1168.2|825
1648644840000|2022-03-30 12:54:00|1168.8|1168.4|1168.4|1168.2|1169|1168.6|1168.4|1168.2|6571
1648644850000|2022-03-30 12:54:10||1168||1168||1168.2||1168|0
1648644860000|2022-03-30 12:54:20|1168.2|1167.8|1169.6|1169.2|1169.6|1169.2|1168.2|1167.8|18182
1648644870000|2022-03-30 12:54:30|1169.4|1169|1169|1168.6|1169.4|1169|1168.6|1168.4|2987
1648644880000|2022-03-30 12:54:40|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.6|1168.2|4341
1648644890000|2022-03-30 12:54:50||1168.8||1168.4||1168.8||1168.4|0
1648644910000|2022-03-30 12:55:10|1168.8||1169||1169||1168.8||0
1648644920000|2022-03-30 12:55:20|1168.8|1168.6|1169|1168.6|1169|1168.8|1168.8|1168.6|0
1648644930000|2022-03-30 12:55:30|1168.8|1168.4|1169.4|1169|1169.4|1169|1168.8|1168.4|5576
1648644940000|2022-03-30 12:55:40|1169.2|1168.8|1169.2|1168.8|1169.4|1168.8|1169|1168.6|3391
1648644950000|2022-03-30 12:55:50|1169||1169||1169||1169||0
1648644960000|2022-03-30 12:56:00|1169.2|1169|1169.4|1169|1169.4|1169|1169.2|1168.8|146
1648644970000|2022-03-30 12:56:10|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|938
1648644980000|2022-03-30 12:56:20|1169|1168.6|1169|1168.6|1169.2|1168.6|1169|1168.6|368
1648644990000|2022-03-30 12:56:30|1169.2|1168.8|1169.2|1168.8|1169.4|1169|1169|1168.8|1391
1648645000000|2022-03-30 12:56:40||1169||1168.8||1169||1168.8|0
1648645010000|2022-03-30 12:56:50|1169.4|1169|1169.6|1169.2|1169.8|1169.6|1169.4|1169|1941
1648645020000|2022-03-30 12:57:00|1169.4|1169|1169|1168.4|1169.4|1169|1168.8|1168.4|1891
1648645030000|2022-03-30 12:57:10|1168.8|1168.6|1169|1168.4|1169|1168.6|1168.8|1168.4|2654
1648645040000|2022-03-30 12:57:20|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1169|1168.6|0
1648645050000|2022-03-30 12:57:30|1169|1168.4|1169|1168.4|1169|1168.6|1168.8|1168.4|2672
1648645060000|2022-03-30 12:57:40|1168.8|1168.2|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|757
1648645070000|2022-03-30 12:57:50|1169|1168.6|1169|1168.6|1169|1168.6|1168.8|1168.6|0
1648645080000|2022-03-30 12:58:00|1168.8|1168.4|1169.4|1169|1169.4|1169|1168.8|1168.2|2897
1648645100000|2022-03-30 12:58:20|1169.2|1168.8|1168.8|1168.4|1169.2|1168.8|1168.8|1168.4|1597
1648645110000|2022-03-30 12:58:30|1169|1168.6|1169|1168.6|1169.2|1168.6|1168.8|1168.4|0
1648645120000|2022-03-30 12:58:40|1168.8|1168.4|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|0
1648645130000|2022-03-30 12:58:50|1168.6|1168.2|1169|1168.6|1169|1168.6|1168.6|1168.2|0
1648645140000|2022-03-30 12:59:00|1169.2|1168.8|1169|1168.4|1169.4|1169|1168.6|1168.4|3919
1648645150000|2022-03-30 12:59:10|1169.2|1168.6|1169.2|1168.8|1169.6|1169|1169|1168.6|0
1648645160000|2022-03-30 12:59:20|1169.4||1169.2||1169.4||1169.2||0
1648645170000|2022-03-30 12:59:30|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|56
1648645180000|2022-03-30 12:59:40|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|0
1648645190000|2022-03-30 12:59:50|1169|1168.6|1169.4|1169|1169.4|1169|1168.8|1168.4|4413
1648645200000|2022-03-30 13:00:00|1169.2|1168.8|1169|1168.4|1169.4|1169|1169|1168.4|972
1648645210000|2022-03-30 13:00:10|1168.8|1168.6|1168.6|1168.2|1169|1168.6|1168.6|1168|150
1648645220000|2022-03-30 13:00:20|1168.8||1168.6||1168.8||1168.4||0
1648645230000|2022-03-30 13:00:30|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|0
1648645240000|2022-03-30 13:00:40|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|0
1648645250000|2022-03-30 13:00:50|1168.8|1168.4|1168.8|1168.2|1168.8|1168.4|1168.8|1168.2|0
1648645260000|2022-03-30 13:01:00|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168|765
1648645270000|2022-03-30 13:01:10|1168.4|1168|1168.6|1168.2|1168.8|1168.4|1168.4|1168|0
1648645280000|2022-03-30 13:01:20|1168.4|1168|1167.8|1167.4|1168.4|1168|1167.6|1167.2|18090
1648645300000|2022-03-30 13:01:40|1167.6||1167.6||1167.8||1167.6||0
1648645310000|2022-03-30 13:01:50|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|0
1648645320000|2022-03-30 13:02:00|1167.6|1167.2|1167.6|1167.4|1167.8|1167.4|1167|1166.6|1879
1648645330000|2022-03-30 13:02:10|1167.8|1167.2|1168|1167.6|1168.2|1167.8|1167.8|1167.2|1172
1648645340000|2022-03-30 13:02:20|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.6|0
1648645350000|2022-03-30 13:02:30|1168|1167.6|1168|1167.6|1168.4|1168|1168|1167.6|1965
1648645370000|2022-03-30 13:02:50|1168.2|1167.8|1168.2|1167.6|1168.6|1168.2|1168.2|1167.6|1661
1648645380000|2022-03-30 13:03:00|1168|1167.8|1168.2|1167.8|1168.2|1168|1168|1167.8|1014
1648645390000|2022-03-30 13:03:10|1168|1167.6|1168|1167.8|1168|1167.8|1167.8|1167.4|362
1648645400000|2022-03-30 13:03:20|1167.8|1167.6|1167.6|1167.2|1168|1167.6|1167.4|1167.2|1291
1648645410000|2022-03-30 13:03:30|1167.8||1167.6||1167.8||1167.4||0
1648645420000|2022-03-30 13:03:40|1167.4|1167|1167.6|1167|1167.6|1167.2|1167.2|1166.8|4208
1648645430000|2022-03-30 13:03:50|1167.8|1167.2|1167.6|1167.4|1167.8|1167.4|1167.6|1167.2|3095
1648645440000|2022-03-30 13:04:00|1167.8|1167.2|1167.8|1167.4|1167.8|1167.4|1167.8|1167.2|381
1648645460000|2022-03-30 13:04:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.4|1167|5091
1648645470000|2022-03-30 13:04:30|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.2|1166.8|5179
1648645480000|2022-03-30 13:04:40|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|0
1648645490000|2022-03-30 13:04:50|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|16420
1648645500000|2022-03-30 13:05:00|1167.6|1167.4|1167.2|1166.8|1167.6|1167.4|1167|1166.4|14484
1648645510000|2022-03-30 13:05:10|1167|1167|1167.2|1166.8|1167.2|1167|1167|1166.8|3855
1648645520000|2022-03-30 13:05:20|1167.4|1167|1167.2|1166.8|1167.6|1167.4|1167|1166.8|2233
1648645530000|2022-03-30 13:05:30|1167.4|1167|1167.2|1166.8|1167.4|1167|1167|1166.6|673
1648645540000|2022-03-30 13:05:40|1167|1166.6|1166.6|1166.2|1167|1166.6|1166.6|1166.2|3531
1648645550000|2022-03-30 13:05:50|1166.8|1166.4|1166.6|1166.2|1167|1166.6|1166.6|1166.2|876
1648645560000|2022-03-30 13:06:00|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1166|477
1648645570000|2022-03-30 13:06:10|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|2021
1648645580000|2022-03-30 13:06:20|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|3351
1648645590000|2022-03-30 13:06:30|1166.4|1166|1166|1165.6|1166.6|1166|1166|1165.6|5408
1648645600000|2022-03-30 13:06:40|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|571
1648645610000|2022-03-30 13:06:50|1166|1165.6|1166.2|1165.6|1166.2|1165.6|1165.8|1165.4|306
1648645620000|2022-03-30 13:07:00|1166|1165.4|1165.8|1165.4|1166.2|1165.6|1165.8|1165.4|4025
1648645630000|2022-03-30 13:07:10|1165.6|1165.2|1165.8|1165.6|1165.8|1165.6|1165.6|1165.2|2436
1648645640000|2022-03-30 13:07:20|1166|1165.8|1166|1165.8|1166.2|1166|1165.8|1165.6|5135
1648645650000|2022-03-30 13:07:30|1166.2|1166|1166.4|1166.2|1166.8|1166.4|1166.2|1165.8|1973
1648645660000|2022-03-30 13:07:40||1166||1166||1166||1166|180
1648645690000|2022-03-30 13:08:10|1166.2|1166.2|1166|1165.6|1166.4|1166.2|1166|1165.6|14949
1648645700000|2022-03-30 13:08:20|1165.8|1165.4|1166|1165.6|1166|1165.8|1165.8|1165.4|1804
1648645710000|2022-03-30 13:08:30|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|1575
1648645720000|2022-03-30 13:08:40|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.4|1166|2000
1648645730000|2022-03-30 13:08:50|1167|1166.6|1167|1166.8|1167.2|1166.8|1167|1166.6|0
1648645740000|2022-03-30 13:09:00|1166.8|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|1229
1648645750000|2022-03-30 13:09:10|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166|1165.8|4733
1648645760000|2022-03-30 13:09:20||1165.8||1166||1166||1165.8|0
1648645770000|2022-03-30 13:09:30|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.8|0
1648645780000|2022-03-30 13:09:40|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1166|620
1648645800000|2022-03-30 13:10:00|1166.6|1166.2|1167|1166.6|1167|1166.6|1166.6|1166.2|589
1648645810000|2022-03-30 13:10:10|1167.2|1166.8|1167.2|1166.8|1167.4|1167|1167|1166.6|158
1648645820000|2022-03-30 13:10:20|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.2|1166.8|1063
1648645830000|2022-03-30 13:10:30|1167.6|1167.2|1167.6|1167|1167.6|1167.2|1167.6|1167|9
1648645840000|2022-03-30 13:10:40|1167.4||1167.4||1167.4||1167.4||0
1648645860000|2022-03-30 13:11:00|1167.2|1166.8|1167.4|1166.8|1167.4|1167|1167|1166.6|2244
1648645870000|2022-03-30 13:11:10|1167.2|1167|1167.2|1166.8|1167.2|1167.2|1167|1166.6|5637
1648645880000|2022-03-30 13:11:20|1167|1166.6|1166.8|1166.6|1167|1166.8|1166.8|1166.6|500
1648645890000|2022-03-30 13:11:30||1166.4||1166.4||1166.4||1166.2|749
1648645900000|2022-03-30 13:11:40|1167|1166.6|1166.8|1166.6|1167.2|1166.8|1166.8|1166.4|2875
1648645910000|2022-03-30 13:11:50|1166.6|1166.4|1166.4|1166|1166.6|1166.4|1166.4|1166|3976
1648645920000|2022-03-30 13:12:00|1166.6||1166.6||1166.6||1166.4||0
1648645930000|2022-03-30 13:12:10|1166.8|1166.2|1167|1166.6|1167.2|1166.8|1166.6|1166.2|2090
1648645940000|2022-03-30 13:12:20|1166.8|1166.4|1166.4|1166.2|1166.8|1166.4|1166.2|1166|5686
1648645950000|2022-03-30 13:12:30|1166.2|1166|1166.4|1166.2|1166.4|1166.2|1166.2|1166|2957
1648645960000|2022-03-30 13:12:40|1166.6|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|1966
1648645970000|2022-03-30 13:12:50|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|0
1648645980000|2022-03-30 13:13:00|1166.8|1166.4|1166.4|1166|1166.8|1166.4|1166.4|1166|1484
1648645990000|2022-03-30 13:13:10||1166.2||1166.2||1166.2||1166.2|0
1648646000000|2022-03-30 13:13:20|1166.6|1166.4|1166.4|1166|1166.8|1166.4|1166.4|1165.8|3482
1648646010000|2022-03-30 13:13:30|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.6|1166|1727
1648646020000|2022-03-30 13:13:40|1167|1166.6|1167|1166.4|1167|1166.6|1166.8|1166.4|943
1648646030000|2022-03-30 13:13:50|1166.8|1166.6|1166.8|1166.2|1167|1166.6|1166.4|1166|0
1648646040000|2022-03-30 13:14:00|1167|1166.4|1167.2|1166.8|1167.4|1167|1167|1166.4|5339
1648646050000|2022-03-30 13:14:10|1167.4|1167|1167.8|1167.4|1168|1167.6|1167.2|1167|2526
1648646060000|2022-03-30 13:14:20|1167.6|1167.2|1167.8|1167.2|1167.8|1167.2|1167.6|1167.2|0
1648646070000|2022-03-30 13:14:30||1167.4||1167.4||1167.6||1167.2|0
1648646080000|2022-03-30 13:14:40|1167.6|1167.2|1168.8|1168.4|1168.8|1168.4|1167.6|1167.2|4970
1648646100000|2022-03-30 13:15:00|1168.6||1168.6||1168.6||1168.6||0
1648646110000|2022-03-30 13:15:10|1168.8|1168.6|1168.8|1168.2|1169|1168.6|1168.6|1168.2|296
1648646120000|2022-03-30 13:15:20|1168.6||1168.8||1168.8||1168.6||0
1648646130000|2022-03-30 13:15:30|1168.6|1168|1168.8|1168.4|1168.8|1168.4|1168.4|1168|1161
1648646140000|2022-03-30 13:15:40|1169|1168.6|1169.4|1168.8|1169.4|1169|1169|1168.6|0
1648646150000|2022-03-30 13:15:50|1169.2|1169|1169.2|1169|1169.4|1169|1169.2|1169|0
1648646160000|2022-03-30 13:16:00|1169|1168.8|1169|1168.6|1169.4|1169|1168.8|1168.4|8547
1648646170000|2022-03-30 13:16:10|1168.8|1168.4|1168.8|1168.4|1169|1168.6|1168.8|1168.4|759
1648646180000|2022-03-30 13:16:20||1168.6||1168.4||1168.6||1168.4|0
1648646190000|2022-03-30 13:16:30|1168.6||1168.8||1168.8||1168.6||0
1648646200000|2022-03-30 13:16:40|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1168|1167.6|3237
1648646210000|2022-03-30 13:16:50|1168.6|1168.6|1169.6|1169|1169.6|1169.2|1168.6|1168.6|3233
1648646220000|2022-03-30 13:17:00|1169.4|1169.2|1169.4|1169.2|1169.6|1169.2|1169.4|1169|0
1648646250000|2022-03-30 13:17:30|1169.2|1169|1169.2|1169|1169.2|1169.2|1169.2|1169|741
1648646270000|2022-03-30 13:17:50||1168.8||1168.8||1168.8||1168.8|182
1648646280000|2022-03-30 13:18:00|1169|1168.6|1168.8|1168.4|1169.2|1168.8|1168.8|1168.4|980
1648646290000|2022-03-30 13:18:10|1169|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.6|2154
1648646300000|2022-03-30 13:18:20|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|2192
1648646310000|2022-03-30 13:18:30|1169.4|1169|1169.4|1169|1169.4|1169.2|1169.4|1168.8|33
1648646320000|2022-03-30 13:18:40|1169.2|1168.8|1169.4|1168.8|1169.4|1169|1169.2|1168.8|150
1648646330000|2022-03-30 13:18:50|1169.6|1169|1169.8|1169.2|1169.8|1169.4|1169.6|1169|1733
1648646340000|2022-03-30 13:19:00|1170|1169.4|1170.4|1169.8|1171|1170.4|1170|1169.4|993
1648646350000|2022-03-30 13:19:10|1170.2|1170|1170.2|1169.8|1171|1170.6|1170|1169.6|9751
1648646360000|2022-03-30 13:19:20|1170.4|1170|1170.4|1170|1170.4|1170|1169.8|1169.4|1356
1648646370000|2022-03-30 13:19:30|1170.2|1169.8|1170.4|1169.8|1170.4|1170.2|1170.2|1169.8|68
1648646380000|2022-03-30 13:19:40|1170.2|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|0
1648646390000|2022-03-30 13:19:50|1170.2|1170|1171|1170.6|1171.4|1171|1170.2|1169.8|2402
1648646400000|2022-03-30 13:20:00|1170.8|1170.4|1177.6|1176.8|1177.6|1177|1170.8|1170.2|71211
1648646410000|2022-03-30 13:20:10|1177.4|1176.6|1173.2|1172.6|1177.4|1176.6|1173.2|1172.6|22671
1648646420000|2022-03-30 13:20:20|1173.4|1172.8|1172.8|1172.2|1174.2|1173.4|1172.6|1172|5061
1648646430000|2022-03-30 13:20:30|1172.6|1172|1173.6|1173|1173.6|1173|1171.8|1171.2|3749
1648646440000|2022-03-30 13:20:40|1173.8|1172.8|1174.6|1174|1174.6|1174|1173.4|1172.8|959
1648646450000|2022-03-30 13:20:50|1174.4||1174.2||1174.4||1174.2||0
1648646460000|2022-03-30 13:21:00|1174|1173.6|1174.2|1173.6|1174.8|1174.4|1174|1173.4|5423
1648646470000|2022-03-30 13:21:10|1174|1173.8|1174.2|1173.8|1174.6|1174.2|1173.8|1173.2|3648
1648646480000|2022-03-30 13:21:20|1174.4|1173.6|1174.4|1173.8|1174.4|1173.8|1174|1173.4|895
1648646490000|2022-03-30 13:21:30|1174|1173.4|1173.6|1173|1174.4|1173.8|1173.6|1172.8|13
1648646500000|2022-03-30 13:21:40|1173.4|1172.8|1173.2|1172.6|1173.4|1173|1173|1172.4|0
1648646510000|2022-03-30 13:21:50|1173|1172.4|1172.2|1171.6|1173|1172.4|1172|1171.6|891
1648646520000|2022-03-30 13:22:00|1172|1171.8|1172.4|1171.8|1172.6|1172|1172|1171.6|1455
1648646530000|2022-03-30 13:22:10|1172.6|1171.6|1172.6|1172.2|1172.6|1172.4|1172.4|1171.6|380
1648646540000|2022-03-30 13:22:20|1172.4|1172.4|1172.4|1172|1172.4|1172.4|1172.4|1171.6|22172
1648646550000|2022-03-30 13:22:30|1172.6|1172.2|1172.4|1172|1172.6|1172.4|1172.4|1172|7110
1648646560000|2022-03-30 13:22:40|1172.2|1171.8|1172|1171.6|1172.4|1171.8|1172|1171.6|1814
1648646570000|2022-03-30 13:22:50|1172.2|1171.8|1172.4|1172|1172.6|1172|1172.2|1171.8|1027
1648646580000|2022-03-30 13:23:00|1172.2|1171.8|1172.4|1171.8|1172.4|1171.8|1172|1171.6|852
1648646590000|2022-03-30 13:23:10|1172.2|1172|1172.6|1172.2|1172.6|1172.2|1172.2|1171.8|101
1648646600000|2022-03-30 13:23:20|1172.4|1172|1172|1171.6|1172.4|1172|1172|1171.6|0
1648646610000|2022-03-30 13:23:30|1172.2|1171.8|1172.2|1171.6|1172.2|1171.8|1172|1171.6|98
1648646620000|2022-03-30 13:23:40||1171.8||1171.8||1172||1171.6|316
1648646630000|2022-03-30 13:23:50||1171.6||1171.8||1171.8||1171.6|0
1648646640000|2022-03-30 13:24:00|1172||1172||1172||1172||0
1648646650000|2022-03-30 13:24:10|1172.2|1172|1172.6|1172.2|1172.6|1172.4|1172|1172|14738
1648646660000|2022-03-30 13:24:20|1172.4|1172|1172.4|1171.8|1172.4|1172|1172.4|1171.8|20
1648646670000|2022-03-30 13:24:30|1172.6|1172|1172.4|1171.8|1172.6|1172.4|1172.4|1171.8|11108
1648646680000|2022-03-30 13:24:40|1172.2|1171.6|1172.2|1171.6|1172.2|1171.8|1171.6|1171.2|6556
1648646690000|2022-03-30 13:24:50||1171.8||1171.6||1171.8||1171.6|0
1648646700000|2022-03-30 13:25:00|1172.4|1171.8|1172.4|1172|1172.6|1172|1172.4|1171.6|36
1648646710000|2022-03-30 13:25:10|1172.6|1171.8|1173|1172.4|1173|1172.4|1172.6|1171.8|4799
1648646720000|2022-03-30 13:25:20|1173.2|1172.6|1173.4|1172.8|1173.6|1172.8|1173|1172.4|0
1648646730000|2022-03-30 13:25:30|1173.6|1173|1173.8|1173.2|1174|1173.2|1173.6|1173|1162
1648646740000|2022-03-30 13:25:40|1174|1173.4|1176.4|1176|1176.8|1176.4|1174|1173.4|21308
1648646750000|2022-03-30 13:25:50|1176.2|1175.6|1175|1174.4|1176.2|1175.6|1175|1174.4|3145
1648646760000|2022-03-30 13:26:00|1174.8|1174.6|1174.6|1174|1174.8|1174.6|1174.2|1173.8|7337
1648646770000|2022-03-30 13:26:10|1174.2|1174.2|1174.4|1174|1174.6|1174.2|1174.2|1174|722
1648646780000|2022-03-30 13:26:20|1174.2|1173.8|1174.8|1174.4|1174.8|1174.4|1174|1173.8|2894
1648646790000|2022-03-30 13:26:30|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.4|450
1648646800000|2022-03-30 13:26:40||1174.4||1174.6||1174.6||1174.4|0
1648646810000|2022-03-30 13:26:50|1175.8|1174.8|1176.2|1175.6|1176.2|1175.6|1175.6|1174.8|18781
1648646820000|2022-03-30 13:27:00|1176|1175.4|1175.2|1174.6|1176|1175.6|1175.2|1174.6|901
1648646830000|2022-03-30 13:27:10|1175|1174.8|1175|1174.6|1175.2|1175|1175|1174.6|780
1648646840000|2022-03-30 13:27:20|1175.4|1174.8|1175.4|1174.8|1175.4|1175|1175.2|1174.8|258
1648646850000|2022-03-30 13:27:30|1175.6|1175|1175.4|1175|1175.8|1175.2|1175.4|1175|4012
1648646860000|2022-03-30 13:27:40|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.4|1175.2|52
1648646870000|2022-03-30 13:27:50|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.4|1175|2686
1648646880000|2022-03-30 13:28:00|1175.6|1175.2|1175.4|1175|1176.2|1175.4|1175.4|1175|383
1648646890000|2022-03-30 13:28:10|1175.2||1175.6||1175.6||1175.2||0
1648646900000|2022-03-30 13:28:20|1175.4|1175.2|1175.8|1175.2|1175.8|1175.4|1175.4|1175|100
1648646910000|2022-03-30 13:28:30|1175.6|1175|1176|1175.6|1176|1175.6|1175.4|1175|2047
1648646920000|2022-03-30 13:28:40|1175.8||1175.8||1175.8||1175.8||0
1648646930000|2022-03-30 13:28:50|1176|1175.4|1176.6|1176.4|1177.2|1177|1176|1175.4|12823
1648646940000|2022-03-30 13:29:00||1176.2||1176.2||1176.2||1176|1423
1648646950000|2022-03-30 13:29:10|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.2|157
1648646960000|2022-03-30 13:29:20|1176.6|1176.2|1176.2|1175.6|1176.6|1176.2|1176|1175.6|2789
1648646970000|2022-03-30 13:29:30|1176|1175.4|1176|1175.4|1176|1175.6|1176|1175.4|0
1648646980000|2022-03-30 13:29:40|1176.2|1175.6|1176.4|1175.8|1176.4|1176|1176.2|1175.4|862
1648646990000|2022-03-30 13:29:50|1176.6|1176|1176.8|1176.2|1176.8|1176.4|1176.4|1175.8|1499
1648647000000|2022-03-30 13:30:00|1177.2|1176.4|1178.4|1177.8|1178.8|1178.2|1177.2|1176.4|11365
1648647010000|2022-03-30 13:30:10|1178.2|1177.4|1179.8|1179.2|1180|1179.6|1177.8|1177.2|23447
1648647020000|2022-03-30 13:30:20|1179.6|1178.8|1178.2|1177.6|1179.6|1179|1178|1177.6|17727
1648647030000|2022-03-30 13:30:30|1178|1177.4|1177.4|1176.6|1178|1177.6|1177.2|1176.6|11678
1648647040000|2022-03-30 13:30:40|1177.2|1176.4|1176.6|1176.2|1177.2|1176.8|1176.6|1176.2|3606
1648647050000|2022-03-30 13:30:50|1176.8|1176.4|1177.6|1177.2|1178|1177.2|1176.6|1176.4|1064
1648647060000|2022-03-30 13:31:00|1177.8|1177.4|1178|1177.4|1178.6|1178|1177.6|1177|3340
1648647070000|2022-03-30 13:31:10|1177.8|1177.2|1178|1177.4|1178|1177.4|1177.6|1176.8|1827
1648647080000|2022-03-30 13:31:20|1178.2|1177.6|1178.2|1177.8|1178.4|1178|1178|1177.4|8899
1648647090000|2022-03-30 13:31:30|1177.8|1177.6|1177.8|1177.2|1177.8|1177.6|1176.6|1176.2|5199
1648647100000|2022-03-30 13:31:40|1177.6|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|1228
1648647110000|2022-03-30 13:31:50|1177.8||1177.8||1177.8||1177.8||0
1648647120000|2022-03-30 13:32:00|1178|1177.4|1179.2|1178.6|1179.4|1179|1178|1177.4|47266
1648647130000|2022-03-30 13:32:10|1179|1178.4|1178.4|1177.8|1179|1178.4|1178.4|1177.8|0
1648647140000|2022-03-30 13:32:20|1178.2|1178|1178.2|1177.6|1178.4|1178|1178|1177.4|427
1648647150000|2022-03-30 13:32:30|1178|1177.4|1177.6|1176.8|1178.2|1177.6|1177.4|1176.8|3051
1648647160000|2022-03-30 13:32:40|1177.4|1177|1177|1176.6|1177.4|1177|1177|1176.4|0
1648647170000|2022-03-30 13:32:50|1177.2|1176.8|1177.8|1177.2|1178|1177.4|1177.2|1176.8|2616
1648647180000|2022-03-30 13:33:00|1177.6|1177|1177|1176.4|1178|1177.4|1177|1176.4|0
1648647190000|2022-03-30 13:33:10|1177.2|1176.6|1177.6|1177|1177.6|1177.4|1177|1176.6|6752
1648647200000|2022-03-30 13:33:20|1177.4|1177.2|1177.6|1177.2|1177.8|1177.6|1177.2|1177|29609
1648647210000|2022-03-30 13:33:30|1177.8|1177|1177.4|1177|1177.8|1177.2|1177.2|1177|3981
1648647220000|2022-03-30 13:33:40|1177.2|1177.2|1177.8|1177.4|1177.8|1177.4|1177.2|1177|1110
1648647230000|2022-03-30 13:33:50|1177.6|1177.2|1176|1175.6|1177.6|1177.2|1176|1175.6|23803
1648647240000|2022-03-30 13:34:00|1175.8|1175.4|1174.8|1174.4|1176.2|1175.6|1174.8|1174.4|4797
1648647250000|2022-03-30 13:34:10|1174.6|1174.2|1174.2|1173.8|1174.6|1174.4|1174.2|1173.8|61
1648647260000|2022-03-30 13:34:20|1174|1173.6|1174.2|1173.8|1174.4|1174|1174|1173.6|15714
1648647270000|2022-03-30 13:34:30|1174.4|1174|1173.2|1172.8|1174.4|1174|1173.2|1172.6|1565
1648647280000|2022-03-30 13:34:40|1173.4|1172.6|1173.2|1172.4|1173.4|1173|1173.2|1172.4|1141
1648647290000|2022-03-30 13:34:50|1172.8|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.6|2333
1648647300000|2022-03-30 13:35:00|1173.4|1173|1173.4|1172.8|1173.4|1173.2|1173.2|1172.8|3546
1648647310000|2022-03-30 13:35:10|1173.2|1172.6|1173|1172.4|1173.4|1172.8|1172.4|1172.2|5418
1648647320000|2022-03-30 13:35:20|1173.2|1172.6|1173.6|1173|1173.8|1173.2|1172.6|1172.2|3203
1648647330000|2022-03-30 13:35:30|1173.4|1173.2|1173.6|1173|1173.8|1173.2|1173.4|1172.6|382
1648647340000|2022-03-30 13:35:40|1173.4|1172.8|1173.6|1173.2|1173.6|1173.2|1173.2|1172.6|142
1648647350000|2022-03-30 13:35:50|1173.4|1173|1173.2|1172.6|1173.4|1173|1172.8|1172.4|2269
1648647360000|2022-03-30 13:36:00|1173.4|1172.8|1173.4|1172.8|1174|1173.4|1173|1172.6|5773
1648647370000|2022-03-30 13:36:10|1173.2|1172.6|1171.6|1171|1173.2|1172.6|1171.2|1170.8|4539
1648647380000|2022-03-30 13:36:20|1171.8|1171.2|1171.4|1170.6|1171.8|1171.4|1170.4|1170|2748
1648647390000|2022-03-30 13:36:30|1171.2|1170.4|1171.4|1170.8|1171.8|1171.4|1171|1170.4|498
1648647400000|2022-03-30 13:36:40|1171.6|1171|1171.2|1170.6|1171.6|1171|1170.8|1170.2|553
1648647410000|2022-03-30 13:36:50|1171|1170.4|1171.8|1171.2|1171.8|1171.2|1171|1170.4|363
1648647420000|2022-03-30 13:37:00|1172|1171.4|1172.2|1171.8|1172.6|1171.8|1171.8|1171.4|444
1648647430000|2022-03-30 13:37:10|1172.4|1172|1173|1172.4|1173.4|1172.8|1172.2|1172|444
1648647440000|2022-03-30 13:37:20|1173.2|1172.6|1173|1172.6|1173.2|1172.6|1172.8|1172.4|860
1648647450000|2022-03-30 13:37:30|1173.2|1172.8|1173.4|1172.6|1173.6|1172.8|1173.2|1172.6|1231
1648647460000|2022-03-30 13:37:40|1173.2|1172.4|1173|1172.4|1173.2|1172.4|1172.6|1172|3197
1648647470000|2022-03-30 13:37:50|1173.2|1172.2|1172.6|1172|1173.2|1172.2|1172.2|1171.8|1833
1648647480000|2022-03-30 13:38:00|1172.8|1172.2|1172.6|1172.4|1173|1172.4|1172.6|1172|886
1648647490000|2022-03-30 13:38:10|1172.4|1172.2|1172.4|1171.8|1172.4|1172.2|1171.8|1171.2|7623
1648647500000|2022-03-30 13:38:20|1172.2|1171.6|1172|1171.4|1172.2|1171.8|1171.6|1171.2|52
1648647510000|2022-03-30 13:38:30|1172.2|1171.6|1172.8|1172.4|1172.8|1172.4|1171.8|1171.2|24875
1648647520000|2022-03-30 13:38:40|1173|1172.6|1173.2|1172.8|1173.4|1173|1172.8|1172.2|2409
1648647530000|2022-03-30 13:38:50|1173.4|1173|1173.4|1172.8|1173.4|1173|1173.4|1172.8|0
1648647540000|2022-03-30 13:39:00|1173.6|1173|1174.8|1174.4|1175|1174.4|1173.6|1172.8|1368
1648647550000|2022-03-30 13:39:10|1175|1174.6|1174.4|1173.8|1175|1174.6|1174|1173.4|1634
1648647560000|2022-03-30 13:39:20|1174.6|1174|1174.2|1173.8|1174.8|1174.2|1174.2|1173.8|0
1648647570000|2022-03-30 13:39:30|1174.4|1174|1174.4|1173.8|1175|1174.4|1174.2|1173.8|2270
1648647580000|2022-03-30 13:39:40|1174.6|1174|1175|1174.4|1175.2|1174.6|1174.6|1174|729
1648647590000|2022-03-30 13:39:50|1174.8|1174.6|1174|1173.4|1174.8|1174.6|1173.8|1173.4|987
1648647600000|2022-03-30 13:40:00|1173.8|1173.6|1174.6|1174.2|1175|1174.4|1173.8|1173.6|80
1648647610000|2022-03-30 13:40:10|1174.8|1174.6|1175|1174.8|1175|1174.8|1174.6|1174.4|337
1648647620000|2022-03-30 13:40:20|1174.8|1174.6|1174.4|1173.8|1175|1174.6|1174.4|1173.8|20296
1648647630000|2022-03-30 13:40:30|1174.2|1174|1174.4|1173.8|1174.4|1174|1174.2|1173.8|0
1648647640000|2022-03-30 13:40:40|1174.6||1174.2||1174.6||1174.2||0
1648647650000|2022-03-30 13:40:50|1174|1173.6|1173.4|1173|1174|1173.6|1173.4|1172.8|706
1648647660000|2022-03-30 13:41:00|1173.6|1173.2|1173.4|1172.8|1173.6|1173.4|1173.2|1172.8|1005
1648647670000|2022-03-30 13:41:10|1173.6|1173|1173.2|1172.8|1173.6|1173.2|1173.2|1172.8|0
1648647680000|2022-03-30 13:41:20|1173.4|1173|1173.6|1173|1173.8|1173.6|1173.2|1172.8|3947
1648647690000|2022-03-30 13:41:30|1173.8|1173.2|1173.4|1172.8|1173.8|1173.4|1173.4|1172.8|1148
1648647700000|2022-03-30 13:41:40|1173|1172.6|1172.8|1172.2|1173.2|1172.8|1172.6|1172.2|250
1648647710000|2022-03-30 13:41:50|1172.6|1172.4|1172.2|1171.6|1173|1172.4|1172.2|1171.6|1243
1648647720000|2022-03-30 13:42:00|1172.4|1171.8|1172.2|1171.6|1172.4|1172|1172.2|1171.6|537
1648647730000|2022-03-30 13:42:10|1172.4|1171.8|1172.4|1171.8|1172.8|1172.4|1172.4|1171.8|885
1648647740000|2022-03-30 13:42:20|1172.2|1172|1172.4|1171.8|1172.6|1172.2|1172.2|1171.8|0
1648647750000|2022-03-30 13:42:30|1172.6|1172|1172.6|1172|1173|1172.6|1172.4|1171.8|5554
1648647760000|2022-03-30 13:42:40|1172.2|1171.8|1172.2|1171.8|1172.4|1171.8|1172|1171.6|0
1648647770000|2022-03-30 13:42:50|1172.4|1171.6|1172.2|1171.6|1172.4|1172|1171.8|1171.4|3000
1648647780000|2022-03-30 13:43:00|1172|1171.8|1172.2|1171.6|1172.2|1171.8|1172|1171.6|0
1648647790000|2022-03-30 13:43:10|1172|1171.8|1172.2|1171.6|1172.2|1171.8|1171.8|1171.4|968
1648647800000|2022-03-30 13:43:20|1172|1171.8|1172.4|1172|1172.6|1172|1172|1171.6|395
1648647810000|2022-03-30 13:43:30|1172.6|1172.2|1172.2|1171.8|1172.6|1172.2|1172.2|1171.8|928
1648647820000|2022-03-30 13:43:40|1172|1171.6|1171.8|1171.4|1172.2|1171.8|1171.6|1171.2|954
1648647830000|2022-03-30 13:43:50|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.8|1171.4|0
1648647840000|2022-03-30 13:44:00|1172|1171.2|1171.4|1171|1172|1171.4|1171.4|1171|379
1648647850000|2022-03-30 13:44:10|1171.2|1170.8|1170.8|1170.2|1171.6|1171.2|1170.6|1170.2|2809
1648647860000|2022-03-30 13:44:20|1170.6|1170.4|1171.2|1170.8|1171.2|1170.8|1170.4|1170|831
1648647870000|2022-03-30 13:44:30|1171|1170.6|1168.6|1168.2|1171|1170.6|1168.4|1168|93412
1648647880000|2022-03-30 13:44:40|1168.4|1168|1169.6|1169|1169.6|1169|1168.2|1167.6|20513
1648647890000|2022-03-30 13:44:50|1169.8|1169.2|1169.8|1169.2|1170|1169.6|1169.4|1169|10300
1648647900000|2022-03-30 13:45:00|1170|1169.4|1168.6|1168.2|1170.4|1170|1168.6|1168|29456
1648647910000|2022-03-30 13:45:10|1168.4|1168|1168.6|1168|1168.6|1168|1167.8|1167.4|4419
1648647920000|2022-03-30 13:45:20|1168.8|1168.2|1168.8|1168.2|1169|1168.4|1168.6|1168.2|471
1648647930000|2022-03-30 13:45:30|1168.6|1168.4|1168.6|1168|1168.6|1168.4|1168.2|1167.8|1798
1648647940000|2022-03-30 13:45:40|1168.4|1168.6|1168.4|1167.8|1168.8|1168.6|1168.2|1167.8|15167
1648647950000|2022-03-30 13:45:50|1168.2|1168|1168.2|1167.4|1168.6|1168.2|1167.8|1167.4|3092
1648647960000|2022-03-30 13:46:00|1168.4|1167.8|1167.8|1167.2|1168.4|1168|1167.4|1167|3291
1648647970000|2022-03-30 13:46:10|1167.4|1167|1167.6|1167|1167.8|1167.2|1167.4|1166.6|500
1648647980000|2022-03-30 13:46:20|1167.8|1167.2|1168.4|1168|1168.4|1168|1167.8|1167.2|15452
1648647990000|2022-03-30 13:46:30|1168.6|1168.2|1169.4|1168.8|1169.6|1168.8|1168.6|1168|1447
1648648000000|2022-03-30 13:46:40|1169.6|1169|1169.4|1168.8|1169.8|1169.2|1169.2|1168.8|0
1648648010000|2022-03-30 13:46:50|1169.6|1169|1170|1169.6|1170.2|1169.6|1169.6|1168.8|12000
1648648020000|2022-03-30 13:47:00|1169.8|1169.8|1169.2|1168.6|1170|1169.8|1168.8|1168.4|4160
1648648030000|2022-03-30 13:47:10|1169|1168.4|1168.4|1168|1169.4|1168.8|1168.2|1168|15001
1648648040000|2022-03-30 13:47:20|1168.6|1168.2|1169|1168.4|1169|1168.4|1168.6|1168|1965
1648648050000|2022-03-30 13:47:30|1168.8|1168.2|1168.4|1168|1168.8|1168.2|1168.4|1168|0
1648648060000|2022-03-30 13:47:40|1168.6|1168.2|1168.4|1168|1168.8|1168.2|1168.2|1168|12000
1648648070000|2022-03-30 13:47:50|1168.6|1168.2|1168.6|1168|1168.6|1168.2|1168.4|1168|0
1648648080000|2022-03-30 13:48:00|1168.8|1168.2|1169.8|1169.4|1169.8|1169.4|1168.8|1168|2060
1648648090000|2022-03-30 13:48:10|1170|1169.6|1171|1170.6|1171|1170.6|1169.8|1169.4|1363
1648648100000|2022-03-30 13:48:20|1171.2|1170.8|1171.6|1171|1171.6|1171|1171|1170.6|2089
1648648110000|2022-03-30 13:48:30|1171.4|1170.6|1171.6|1171.2|1171.6|1171.2|1171.2|1170.6|347
1648648120000|2022-03-30 13:48:40|1171.8|1171.4|1172|1171.4|1172.2|1171.6|1171.8|1171.2|2500
1648648130000|2022-03-30 13:48:50|1171.8|1171.2|1171.8|1171.2|1171.8|1171.2|1171.6|1171.2|0
1648648140000|2022-03-30 13:49:00|1172|1171.4|1172|1171.4|1172.4|1172|1171.4|1171|8892
1648648150000|2022-03-30 13:49:10|1171.6|1171.2|1172|1171.4|1172.2|1171.4|1171.6|1171.2|348
1648648160000|2022-03-30 13:49:20|1172.2|1171.6|1172.6|1172|1172.8|1172.2|1172.2|1171.6|0
1648648170000|2022-03-30 13:49:30|1172.4|1171.8|1172.4|1171.8|1172.4|1171.8|1172.2|1171.8|0
1648648180000|2022-03-30 13:49:40|1172.2|1171.6|1171|1170.4|1172.2|1171.6|1170.8|1170.4|3546
1648648190000|2022-03-30 13:49:50|1171.4|1170.6|1172|1171.6|1172.2|1171.6|1171.4|1170.6|446
1648648200000|2022-03-30 13:50:00|1172.2|1171.8|1172.6|1172|1172.6|1172|1172|1171.8|1665
1648648210000|2022-03-30 13:50:10|1172.4|1171.8|1172.8|1172.2|1172.8|1172.2|1172.4|1171.8|480
1648648220000|2022-03-30 13:50:20|1172.6|1172|1172.2|1171.6|1172.6|1172|1172.2|1171.6|0
1648648230000|2022-03-30 13:50:30|1172|1172|1171.8|1171.2|1172.6|1172.2|1171.8|1171.2|2716
1648648240000|2022-03-30 13:50:40|1172|1171.4|1172|1171.6|1172|1171.8|1171.8|1171.4|0
1648648250000|2022-03-30 13:50:50|1171.8|1171.4|1171.8|1171.2|1171.8|1171.4|1171.6|1171|2119
1648648260000|2022-03-30 13:51:00|1171.6|1171.4|1172.6|1172|1172.8|1172.2|1171.6|1171.4|1741
1648648270000|2022-03-30 13:51:10|1172.4|1171.8|1172|1171.4|1172.4|1171.8|1171.8|1171.4|25
1648648280000|2022-03-30 13:51:20|1172.2|1171.6|1172.2|1171.8|1172.4|1171.8|1172|1171.6|0
1648648290000|2022-03-30 13:51:30|1172.4|1172|1172|1171.4|1172.4|1172|1171.8|1171.4|30
1648648300000|2022-03-30 13:51:40|1172.2|1171.8|1172|1171.4|1172.4|1172|1171.8|1171.4|1389
1648648310000|2022-03-30 13:51:50|1171.8|1171.6|1172.2|1171.6|1172.4|1172|1171.8|1171.6|0
1648648320000|2022-03-30 13:52:00|1172.4|1171.4|1172|1171.4|1172.4|1171.8|1171.6|1171.2|7449
1648648330000|2022-03-30 13:52:10|1172.2|1171.6|1171.8|1171.4|1172.2|1171.8|1171.8|1171.2|1206
1648648340000|2022-03-30 13:52:20|1172|1171.2|1171.6|1171.2|1172|1171.2|1171.4|1171|0
1648648350000|2022-03-30 13:52:30|1171.8|1171|1171.4|1170.8|1171.8|1171.2|1171.2|1170.8|706
1648648360000|2022-03-30 13:52:40|1171.2|1170.6|1171.6|1171|1171.6|1171.2|1171|1170.6|476
1648648370000|2022-03-30 13:52:50|1171.4|1171.2|1171|1170.6|1171.4|1171.2|1171|1170.6|10218
1648648380000|2022-03-30 13:53:00|1170.8|1170.4|1170.2|1170|1170.8|1170.4|1170.2|1169.8|9078
1648648390000|2022-03-30 13:53:10|1170.4|1169.8|1169.8|1169.4|1170.4|1170|1169.8|1169.2|14961
1648648400000|2022-03-30 13:53:20|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.6|1169.2|2346
1648648410000|2022-03-30 13:53:30|1169.6|1169|1169.8|1169.4|1170.2|1170|1169.4|1169|5922
1648648420000|2022-03-30 13:53:40|1170|1169.2|1169.2|1168.8|1170|1169.4|1169.2|1168.8|500
1648648430000|2022-03-30 13:53:50|1169|1168.6|1168.2|1167.8|1169|1168.6|1168.2|1167.8|999
1648648440000|2022-03-30 13:54:00|1168|1167.6|1168|1167.6|1168.4|1167.8|1167.6|1167|6659
1648648450000|2022-03-30 13:54:10|1168.2|1167.4|1168.2|1167.6|1168.2|1167.8|1167.4|1167|4831
1648648460000|2022-03-30 13:54:20|1168.4|1167.8|1168.4|1167.8|1168.6|1168|1168|1167.8|2954
1648648470000|2022-03-30 13:54:30|1168.6|1168|1168|1167.4|1168.6|1168|1167.8|1167.4|0
1648648480000|2022-03-30 13:54:40|1167.8|1167.2|1167.4|1166.8|1167.8|1167.2|1167.2|1166.8|2288
1648648490000|2022-03-30 13:54:50|1167.2|1166.6|1167.2|1166.6|1167.4|1166.8|1167|1166.6|1444
1648648500000|2022-03-30 13:55:00|1167.4|1166.8|1166.6|1166|1167.4|1167|1166.6|1166|370
1648648510000|2022-03-30 13:55:10|1166.8|1166.2|1166.8|1166.2|1167|1166.2|1166.4|1166|0
1648648520000|2022-03-30 13:55:20|1167|1166.4|1167|1166.6|1167|1166.8|1166.8|1166.4|1104
1648648530000|2022-03-30 13:55:30|1167.2|1166.8|1168|1167.6|1168.2|1167.6|1167.2|1166.8|3886
1648648540000|2022-03-30 13:55:40|1168.2|1167.4|1168.6|1168|1169|1168.4|1168|1167.4|9656
1648648550000|2022-03-30 13:55:50|1168.4|1167.8|1168|1167.4|1168.6|1167.8|1167.6|1167.2|22896
1648648560000|2022-03-30 13:56:00|1168.2|1167.6|1168|1167.4|1168.2|1167.8|1167.6|1167.2|8071
1648648570000|2022-03-30 13:56:10|1168.2|1167.6|1168.8|1168.2|1168.8|1168.2|1168.2|1167.6|546
1648648580000|2022-03-30 13:56:20|1169|1168.4|1169.6|1169.2|1169.6|1169.2|1169|1168.4|2877
1648648590000|2022-03-30 13:56:30|1169.8|1169|1169.4|1168.8|1169.8|1169|1169.2|1168.6|383
1648648600000|2022-03-30 13:56:40|1169.2|1168.6|1169.2|1168.6|1169.4|1168.8|1169|1168.6|187
1648648610000|2022-03-30 13:56:50|1169|1168.4|1168.4|1167.8|1169|1168.4|1168.4|1167.8|867
1648648620000|2022-03-30 13:57:00|1168.6|1168|1167.6|1167|1168.6|1168.2|1167.6|1167|4811
1648648630000|2022-03-30 13:57:10|1167.4|1166.8|1167.2|1166.6|1167.6|1167.2|1167.2|1166.6|4311
1648648640000|2022-03-30 13:57:20|1167.4|1166.4|1167.2|1166.6|1167.4|1167|1167.2|1166.4|2062
1648648650000|2022-03-30 13:57:30|1166.8|1166.4|1166.2|1165.8|1167|1166.6|1166.2|1165.8|2245
1648648660000|2022-03-30 13:57:40|1166.4|1166|1166.6|1166.2|1166.8|1166.2|1166.2|1166|0
1648648670000|2022-03-30 13:57:50|1166.8|1166.4|1166.8|1166.4|1167.2|1166.8|1166.6|1166|4567
1648648680000|2022-03-30 13:58:00|1167|1166.2|1167.4|1166.8|1168.2|1168|1166.6|1166.2|9570
1648648690000|2022-03-30 13:58:10|1167.2|1167|1167.4|1167|1167.6|1167|1167|1166.4|0
1648648700000|2022-03-30 13:58:20|1167.6|1167.2|1166.8|1166.2|1167.8|1167.2|1166.6|1166|1378
1648648710000|2022-03-30 13:58:30|1166.6|1166.4|1166.4|1166.2|1167|1166.4|1166.4|1166|3380
1648648720000|2022-03-30 13:58:40|1166.2|1166|1166.6|1166|1166.6|1166|1165.8|1165.6|5641
1648648730000|2022-03-30 13:58:50|1166.8|1166.2|1167.2|1166.8|1167.4|1167|1166.8|1166.2|1641
1648648740000|2022-03-30 13:59:00|1167|1167|1166.8|1166.4|1167.4|1167|1166.8|1166.4|699
1648648750000|2022-03-30 13:59:10|1166.6|1166.2|1167|1166.4|1167|1166.6|1166|1165.8|2709
1648648760000|2022-03-30 13:59:20|1166.8|1166.2|1167|1166.6|1167.2|1166.8|1166.6|1166.2|1757
1648648770000|2022-03-30 13:59:30|1166.8|1166.4|1167.6|1167|1167.8|1167.2|1166.8|1166.4|896
1648648780000|2022-03-30 13:59:40|1167.8|1167.2|1167.4|1166.8|1167.8|1167.2|1166.8|1166.4|17558
1648648790000|2022-03-30 13:59:50|1167.2|1167|1168|1167.4|1168|1167.6|1167|1166.6|1920
1648648800000|2022-03-30 14:00:00|1168.2|1167.6|1168|1167.4|1168.6|1168|1167.8|1167.4|196
1648648810000|2022-03-30 14:00:10|1167.8|1167.6|1167.8|1167.2|1167.8|1167.6|1167.6|1167|20
1648648820000|2022-03-30 14:00:20|1167.6|1167.4|1167.6|1167|1167.8|1167.4|1167.6|1167|0
1648648830000|2022-03-30 14:00:30|1167.4|1166.8|1166.8|1166.4|1167.4|1166.8|1166.6|1166.2|703
1648648840000|2022-03-30 14:00:40|1166.6|1166.2|1166.6|1166|1166.8|1166.2|1166.6|1166|6570
1648648850000|2022-03-30 14:00:50|1166.4|1166.2|1166.4|1165.8|1166.4|1166.2|1166.2|1165.8|0
1648648860000|2022-03-30 14:01:00|1166.2|1165.6|1166.4|1165.8|1166.4|1166|1166|1165.6|1190
1648648870000|2022-03-30 14:01:10|1166.2|1165.6|1166|1165.6|1166.2|1165.8|1165.6|1165.2|7893
1648648880000|2022-03-30 14:01:20|1166.2|1165.8|1165.8|1165.2|1166.2|1165.8|1165.6|1165.2|460
1648648890000|2022-03-30 14:01:30|1166|1165.4|1166.4|1165.8|1166.4|1166|1165.8|1165.4|858
1648648900000|2022-03-30 14:01:40|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.4|1165|10393
1648648910000|2022-03-30 14:01:50|1165.6|1165.2|1165.6|1165.2|1166.2|1165.6|1165.4|1165|13917
1648648920000|2022-03-30 14:02:00|1165.4|1165|1165.4|1165|1165.6|1165.2|1165.4|1165|0
1648648930000|2022-03-30 14:02:10|1165.8|1165.2|1165.6|1165.2|1165.8|1165.4|1165.2|1165|2453
1648648940000|2022-03-30 14:02:20|1165.8|1165.4|1165.6|1165|1165.8|1165.6|1165.4|1165|124
1648648950000|2022-03-30 14:02:30|1165.4|1164.8|1164.8|1164.4|1165.4|1165|1164.8|1164.4|13316
1648648960000|2022-03-30 14:02:40|1164.6|1164.2|1164.6|1164.2|1165|1164.2|1164.4|1164|2228
1648648970000|2022-03-30 14:02:50|1164.8|1164.4|1164.6|1164|1164.8|1164.4|1164.2|1164|6269
1648648980000|2022-03-30 14:03:00|1164.8|1164.2|1164.4|1164|1164.8|1164.4|1164.4|1164|2154
1648648990000|2022-03-30 14:03:10|1164.6||1164.4||1164.6||1164.4||350
1648649010000|2022-03-30 14:03:30|1164.6|1164.4|1163.8|1163.2|1164.6|1164.4|1163.8|1163.2|44325
1648649020000|2022-03-30 14:03:40|1164|1163.4|1165.2|1164.6|1165.2|1164.6|1163.8|1163.4|35279
1648649030000|2022-03-30 14:03:50|1165|1164.8|1164.8|1164.6|1165|1164.8|1164.8|1164.4|1607
1648649040000|2022-03-30 14:04:00|1164.6|1164.4|1164.8|1164.4|1164.8|1164.4|1164.4|1164.2|1444
1648649050000|2022-03-30 14:04:10|1164.6|1164.2|1164.8|1164.2|1164.8|1164.4|1164.6|1164.2|1539
1648649060000|2022-03-30 14:04:20|1164.6|1164.8|1164.8|1164.4|1165|1164.8|1164.4|1164|11923
1648649070000|2022-03-30 14:04:30|1164.6|1164.2|1165|1164.6|1165.2|1164.8|1164.6|1164.2|354
1648649080000|2022-03-30 14:04:40|1164.8|1164.4|1164.8|1164.2|1165.2|1164.8|1164.6|1164.2|7617
1648649090000|2022-03-30 14:04:50|1165|1164.4|1164.8|1164.4|1165|1164.4|1164.8|1164.2|0
1648649100000|2022-03-30 14:05:00|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.2|1163.8|4384
1648649110000|2022-03-30 14:05:10|1164.6|1164.2|1164.2|1163.8|1164.8|1164.4|1164.2|1163.6|2072
1648649120000|2022-03-30 14:05:20|1164|1163.6|1164.4|1164|1164.6|1164.2|1163.8|1163.6|7294
1648649130000|2022-03-30 14:05:30|1164.2|1163.8|1164|1163.6|1164.4|1163.8|1164|1163.6|1215
1648649140000|2022-03-30 14:05:40|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.4|1163|362
1648649150000|2022-03-30 14:05:50|1163.8|1163.4|1163.8|1163.4|1164.2|1163.8|1163.8|1163.4|2439
1648649160000|2022-03-30 14:06:00|1164|1163.2|1164|1163.6|1164|1163.6|1163.6|1163.2|4327
1648649170000|2022-03-30 14:06:10|1164.2|1163.8|1164.2|1163.8|1164.4|1164|1164.2|1163.6|0
1648649180000|2022-03-30 14:06:20|1164|1163.6|1164|1163.6|1164.2|1163.8|1164|1163.6|0
1648649190000|2022-03-30 14:06:30|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|748
1648649200000|2022-03-30 14:06:40|1163.4|1163|1163.4|1163|1163.6|1163.2|1163|1162.8|2857
1648649210000|2022-03-30 14:06:50|1163.2|1162.8|1163.2|1162.8|1163.4|1163.2|1163.2|1162.8|3367
1648649220000|2022-03-30 14:07:00|1163.4|1162.6|1163.4|1163.2|1163.4|1163.2|1163|1162.6|370
1648649230000|2022-03-30 14:07:10|1163.2|1163|1163|1162.6|1163.4|1163.2|1162.6|1162.2|883
1648649240000|2022-03-30 14:07:20|1163.2|1162.4|1163.8|1163.2|1164|1163.6|1163.2|1162.4|5751
1648649250000|2022-03-30 14:07:30|1164|1163.4|1164.8|1164.2|1164.8|1164.2|1164|1163.4|3281
1648649260000|2022-03-30 14:07:40|1164.6||1164.6||1164.6||1164.6||0
1648649270000|2022-03-30 14:07:50|1164.4|1164|1164.4|1164|1164.6|1164|1164.2|1163.8|1819
1648649280000|2022-03-30 14:08:00|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|2919
1648649290000|2022-03-30 14:08:10|1164.6|1164.2|1164.4|1164|1164.6|1164.4|1164|1163.8|4202
1648649300000|2022-03-30 14:08:20|1164.2|1163.8|1164.4|1164|1164.4|1164|1164|1163.8|3929
1648649310000|2022-03-30 14:08:30||1164.2||1164||1164.2||1164|30
1648649320000|2022-03-30 14:08:40|1164.2|1164.2|1164.4|1164|1164.8|1164.4|1164.2|1164|1936
1648649330000|2022-03-30 14:08:50|1164.2|1164.2|1163.8|1163.4|1164.8|1164.4|1163.6|1163.2|17587
1648649340000|2022-03-30 14:09:00|1164|1163.6|1163.8|1163.4|1164.2|1163.8|1163.8|1163.4|1950
1648649350000|2022-03-30 14:09:10|1163.6|1163.2|1163.8|1163.2|1164|1163.4|1163.6|1163.2|371
1648649360000|2022-03-30 14:09:20|1163.6|1163.4|1164|1163.4|1164|1163.6|1163.6|1163.2|1395
1648649370000|2022-03-30 14:09:30|1163.8|1163.2|1163.8|1163.2|1163.8|1163.4|1163.6|1163.2|0
1648649380000|2022-03-30 14:09:40|1163.6|1163|1163.4|1163|1163.6|1163.2|1163.2|1162.6|6542
1648649390000|2022-03-30 14:09:50|1163.2|1162.8|1163.4|1162.8|1163.4|1163|1163.2|1162.6|0
1648649400000|2022-03-30 14:10:00|1163.6|1163|1163|1162.4|1163.6|1163.2|1162.8|1162.4|4356
1648649410000|2022-03-30 14:10:10|1163.2|1162.6|1163|1162.4|1163.2|1162.8|1162.6|1162.4|0
1648649420000|2022-03-30 14:10:20|1162.8|1162.6|1163.2|1162.8|1163.2|1163|1162.8|1162.6|0
1648649430000|2022-03-30 14:10:30|1163|1162.6|1163|1162.6|1163.2|1162.8|1162.8|1162.4|1163
1648649440000|2022-03-30 14:10:40|1162.8|1162.4|1163.2|1162.6|1163.2|1162.6|1162.8|1162.4|0
1648649450000|2022-03-30 14:10:50|1163|1162.8|1163|1162.8|1163|1163|1163|1162.6|0
1648649460000|2022-03-30 14:11:00|1163.2|1163|1163.2|1162.8|1163.2|1163|1162.8|1162.4|6435
1648649480000|2022-03-30 14:11:20|1163.4|1163|1163.2|1162.8|1163.4|1163|1163|1162.8|1514
1648649490000|2022-03-30 14:11:30|1163|1163|1163.2|1162.8|1163.2|1163|1163|1162.8|1112
1648649500000|2022-03-30 14:11:40|1163|1163|1163|1162.6|1163.2|1163|1163|1162.6|220
1648649510000|2022-03-30 14:11:50|1162.8|1162.4|1162.8|1162.4|1163|1162.6|1162.8|1162.4|149
1648649520000|2022-03-30 14:12:00|||||||||30
1648649530000|2022-03-30 14:12:10|1162.6|1162.2|1163.2|1162.8|1163.4|1163|1162.4|1162|2940
1648649540000|2022-03-30 14:12:20|1163|1162.6|1163|1162.6|1163.2|1162.8|1162.8|1162.4|1152
1648649550000|2022-03-30 14:12:30|1162.8|1163|1162.6|1162.2|1163.2|1163|1162.6|1162.2|10443
1648649560000|2022-03-30 14:12:40|1162.8|1162.4|1163.2|1162.6|1163.2|1162.8|1162.8|1162.4|1309
1648649570000|2022-03-30 14:12:50|1163|1162.4|1163|1162.6|1163.2|1162.6|1162.8|1162.4|0
1648649580000|2022-03-30 14:13:00|1163.2|1162.4|1162.8|1162.2|1163.2|1162.8|1162.6|1162.2|1314
1648649590000|2022-03-30 14:13:10||1162.4||1162.6||1162.6||1162.4|1555
1648649600000|2022-03-30 14:13:20|1163|1162.4|1162.8|1162.4|1163|1162.6|1162.8|1162.4|34
1648649610000|2022-03-30 14:13:30|1163|1162.6|1162.6|1162.4|1163|1162.6|1162.6|1162.4|0
1648649620000|2022-03-30 14:13:40|1162.4|1162.2|1162.8|1162.4|1163|1162.4|1162.4|1162.2|725
1648649630000|2022-03-30 14:13:50|1163|1162.6|1163.6|1163.2|1164.2|1163.8|1163|1162.6|20261
1648649640000|2022-03-30 14:14:00|1163.8|1163.4|1163.6|1163.2|1164.2|1163.8|1163.2|1163|11373
1648649650000|2022-03-30 14:14:10|1163.8|1163.4|1163.4|1163|1163.8|1163.6|1163.4|1163|3572
1648649660000|2022-03-30 14:14:20|1163.6|1163.2|1163.4|1163|1163.8|1163.4|1163|1162.8|3876
1648649670000|2022-03-30 14:14:30|1163.6|1163.2|1163.4|1163|1163.8|1163.4|1163.4|1163|574
1648649680000|2022-03-30 14:14:40||1162.8||1162.8||1162.8||1162.8|0
1648649690000|2022-03-30 14:14:50|1163.2|1162.6|1163|1162.6|1163.2|1162.6|1163|1162.6|1321
1648649700000|2022-03-30 14:15:00|1162.8|1162.4|1162.8|1162.4|1163|1162.6|1162.6|1162.2|6204
1648649710000|2022-03-30 14:15:10|1162.6|1162.2|1162.6|1162.2|1163|1162.8|1162.4|1162.2|6565
1648649720000|2022-03-30 14:15:20|1162.4|1162|1162.2|1162|1162.8|1162.4|1162.2|1162|3182
1648649730000|2022-03-30 14:15:30|1162|1161.8|1161.6|1161.2|1162|1161.8|1161.4|1161|30624
1648649740000|2022-03-30 14:15:40|1161.4|1161|1161.2|1161|1161.6|1161.4|1161|1160.6|19421
1648649750000|2022-03-30 14:15:50|1161.4|1161.2|1162.4|1162|1162.4|1162|1161.4|1161|3956
1648649760000|2022-03-30 14:16:00|1162.6|1162.2|1161.6|1161.2|1162.6|1162.2|1161.2|1160.8|3525
1648649770000|2022-03-30 14:16:10|1161.4|1161|1161.8|1161.4|1161.8|1161.4|1161.4|1161|0
1648649780000|2022-03-30 14:16:20|1162|1161.6|1161.6|1161.2|1162|1161.8|1161.6|1161|14406
1648649790000|2022-03-30 14:16:30|1161.8|1161.4|1161.4|1161|1162|1161.6|1161.4|1160.8|1571
1648649800000|2022-03-30 14:16:40|1161.6|1161.2|1162|1161.6|1162|1161.8|1161.6|1161|10527
1648649810000|2022-03-30 14:16:50|1161.8|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|1042
1648649820000|2022-03-30 14:17:00|1161.4|1161.4|1161.4|1161|1161.6|1161.4|1161.4|1160.8|0
1648649830000|2022-03-30 14:17:10|1161.2|1161.2|1162|1161.6|1162|1161.6|1161.2|1160.8|1
1648649840000|2022-03-30 14:17:20|1162.2|1161.8|1162|1161.6|1162.4|1162|1161.8|1161.6|16506
1648649850000|2022-03-30 14:17:30|1161.8|1161.4|1161.8|1161.4|1161.8|1161.6|1161.6|1161.2|2359
1648649860000|2022-03-30 14:17:40||1161.2||1161.4||1161.4||1161.2|0
1648649870000|2022-03-30 14:17:50|1161.6|1161.2|1161.8|1161.6|1161.8|1161.6|1161.4|1161|1764
1648649880000|2022-03-30 14:18:00|1162|1161.8|1161.8|1161.4|1162|1161.8|1161.6|1161.2|9543
1648649890000|2022-03-30 14:18:10|1161.6|1161.2|1161|1160.6|1161.6|1161.4|1161|1160.6|16268
1648649900000|2022-03-30 14:18:20|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1160.4|1160|1080
1648649910000|2022-03-30 14:18:30|1160.2|1159.8|1159.8|1159.4|1160.2|1159.8|1159.6|1159.2|12925
1648649920000|2022-03-30 14:18:40|1159.6|1159.2|1159|1158.4|1159.6|1159.4|1158.8|1158.4|27117
1648649930000|2022-03-30 14:18:50|1159.2|1158.6|1159.8|1159.4|1159.8|1159.4|1159.2|1158.6|6680
1648649940000|2022-03-30 14:19:00|1160|1159.2|1160.6|1160|1160.8|1160.2|1159.8|1159.2|6054
1648649950000|2022-03-30 14:19:10|1160.4|1160.2|1160.8|1160.4|1160.8|1160.4|1160.2|1160|4326
1648649960000|2022-03-30 14:19:20|1161|1160.6|1161.2|1160.6|1161.4|1160.8|1161|1160.4|1757
1648649970000|2022-03-30 14:19:30|1161|1160.4|1161|1160.6|1161.2|1160.8|1161|1160.4|0
1648649980000|2022-03-30 14:19:40|1161.2|1160.8|1161.2|1160.8|1161.4|1160.8|1161|1160.6|1077
1648649990000|2022-03-30 14:19:50|1161.4|1160.6|1161.2|1160.8|1161.4|1161|1161.2|1160.6|371
1648650000000|2022-03-30 14:20:00|1161.4|1161|1161.2|1160.8|1162.2|1162|1161.2|1160.8|9803
1648650010000|2022-03-30 14:20:10|1161.4|1161|1161.4|1160.8|1161.4|1161|1161|1160.6|3776
1648650020000|2022-03-30 14:20:20|1161.2|1160.6|1161.2|1160.8|1161.4|1161|1161|1160.6|0
1648650030000|2022-03-30 14:20:30|1161|1160.6|1161.8|1161.2|1161.8|1161.6|1161|1160.6|5111
1648650040000|2022-03-30 14:20:40|1161.6|1161|1161|1160.6|1161.6|1161.2|1160.8|1160.4|458
1648650050000|2022-03-30 14:20:50|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.4|1108
1648650060000|2022-03-30 14:21:00|1160.8|1160.4|1161.2|1160.8|1161.2|1160.8|1160.6|1160.2|3861
1648650070000|2022-03-30 14:21:10|1161|1161|1160.8|1160.4|1161.2|1161|1160.6|1160.4|393
1648650080000|2022-03-30 14:21:20|1161|1160.6|1160.8|1160.2|1161|1160.6|1160.6|1160|1072
1648650090000|2022-03-30 14:21:30|1160.6|1160|1160.4|1160|1160.6|1160.2|1160.2|1160|2982
1648650100000|2022-03-30 14:21:40|1160.6|1160.2|1160.6|1160.2|1161|1160.4|1160.4|1160|2464
1648650110000|2022-03-30 14:21:50|1160.4||1160.6||1160.6||1160.4||888
1648650130000|2022-03-30 14:22:10|1160.4|1160|1160.6|1160.2|1160.6|1160.4|1160.4|1160|1850
1648650140000|2022-03-30 14:22:20|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.2|1159.8|20254
1648650150000|2022-03-30 14:22:30|1161.2|1160.8|1161.2|1160.6|1161.4|1161|1160.8|1160.4|3855
1648650160000|2022-03-30 14:22:40|1161|1160.4|1160.8|1160.4|1161|1160.6|1160.8|1160.4|78
1648650170000|2022-03-30 14:22:50|1161|1160.2|1160.8|1160.4|1161|1160.4|1160.8|1160.2|0
1648650180000|2022-03-30 14:23:00|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.6|1160.4|500
1648650190000|2022-03-30 14:23:10|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.4|1160.2|3027
1648650200000|2022-03-30 14:23:20|1160.4|1160|1160.2|1159.8|1160.4|1160|1160|1159.8|327
1648650210000|2022-03-30 14:23:30||1160||1159.8||1160||1159.8|454
1648650220000|2022-03-30 14:23:40|1160.4|1160|1160.2|1159.8|1160.8|1160.4|1160|1159.8|6984
1648650230000|2022-03-30 14:23:50|1160|1159.6|1160.2|1159.8|1160.2|1159.8|1159.8|1159.6|9543
1648650240000|2022-03-30 14:24:00|1160|1159.6|1159.2|1158.8|1160.2|1159.8|1159.2|1158.8|2804
1648650250000|2022-03-30 14:24:10|1159.4|1159|1159.4|1159|1159.4|1159|1159.2|1158.8|8612
1648650260000|2022-03-30 14:24:20|1159.2|1159.2|1159.6|1159.2|1160|1159.4|1159.2|1159|3100
1648650270000|2022-03-30 14:24:30|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|0
1648650280000|2022-03-30 14:24:40|1159.4|1159|1160|1159.6|1160|1159.6|1159.2|1158.8|8543
1648650290000|2022-03-30 14:24:50|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.6|1159|1811
1648650300000|2022-03-30 14:25:00|1159.6|1159.2|1159.8|1159.6|1159.8|1159.6|1159.6|1159|255
1648650310000|2022-03-30 14:25:10|1160|1159.8|1160.2|1159.6|1160.4|1160|1160|1159.6|9488
1648650320000|2022-03-30 14:25:20|1160|1159.8|1160.2|1159.8|1160.2|1159.8|1159.8|1159.6|2443
1648650330000|2022-03-30 14:25:30|1160.4|1160|1160.8|1160.4|1160.8|1160.4|1160.4|1160|1
1648650340000|2022-03-30 14:25:40|1161|1160.6|1160.8|1160.4|1161.2|1160.6|1160.6|1160.4|2587
1648650350000|2022-03-30 14:25:50|1160.6|1160.2|1160.2|1159.8|1160.6|1160.2|1160.2|1159.8|1753
1648650360000|2022-03-30 14:26:00|1160|1159.6|1160.2|1159.8|1160.2|1159.8|1160|1159.6|0
1648650370000|2022-03-30 14:26:10|1160|1160|1160|1159.6|1160|1160|1160|1159.6|642
1648650380000|2022-03-30 14:26:20|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1160|1159.6|0
1648650390000|2022-03-30 14:26:30|1160.2|1160|1160.2|1159.8|1160.4|1160|1160|1159.8|18239
1648650400000|2022-03-30 14:26:40|1160|1160|1160|1159.6|1160.2|1160|1159.8|1159.4|1527
1648650410000|2022-03-30 14:26:50|1160.2|1159.8|1160.4|1160|1160.4|1160.2|1160.2|1159.8|384
1648650420000|2022-03-30 14:27:00|1160.6|1160.2|1160.2|1159.8|1160.8|1160.4|1160|1159.6|1844
1648650430000|2022-03-30 14:27:10|1160.4|1160|1160.4|1160|1160.4|1160.2|1160.4|1160|1089
1648650440000|2022-03-30 14:27:20|1160.6|1160.2|1160.8|1160.4|1161|1160.6|1160.6|1160.2|4721
1648650450000|2022-03-30 14:27:30||1160.2||1160.4||1160.4||1160.2|0
1648650460000|2022-03-30 14:27:40|1161|1160.6|1161.2|1160.8|1161.2|1161|1161|1160.6|1155
1648650470000|2022-03-30 14:27:50|1161.4|1161|1161.4|1161|1161.6|1161.4|1161.4|1160.8|5403
1648650480000|2022-03-30 14:28:00|1161.2|1160.8|1161.2|1160.8|1161.2|1161|1160.8|1160.4|2658
1648650490000|2022-03-30 14:28:10|1161.4|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|1439
1648650500000|2022-03-30 14:28:20|1161|1160.6|1161.6|1161.2|1161.6|1161.2|1161|1160.6|736
1648650520000|2022-03-30 14:28:40|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.2|1161|2084
1648650530000|2022-03-30 14:28:50|1161.8|1161.4|1161.2|1161|1161.8|1161.4|1161.2|1160.8|1211
1648650540000|2022-03-30 14:29:00|1161.4|1160.8|1161|1160.6|1161.4|1161|1160.6|1160.2|5992
1648650550000|2022-03-30 14:29:10|1160.8|1160.4|1161|1160.6|1161.2|1161|1160.8|1160.4|3159
1648650560000|2022-03-30 14:29:20|1160.8|1160.8|1160.6|1160.4|1160.8|1160.8|1160.6|1160.2|185
1648650570000|2022-03-30 14:29:30|1160.8|1160.2|1160.6|1160|1160.8|1160.4|1160.2|1160|3855
1648650580000|2022-03-30 14:29:40|1160.4|1160.2|1161|1160.8|1161|1160.8|1160.4|1160.2|6008
1648650590000|2022-03-30 14:29:50|1161.2|1161|1161.2|1160.8|1161.4|1161|1161|1160.8|1
1648650600000|2022-03-30 14:30:00|1161|1160.6|1161.2|1161|1161.2|1161|1160.8|1160.2|1680
1648650610000|2022-03-30 14:30:10|1161|1160.8|1160.6|1160.2|1161.2|1160.8|1160.4|1160.2|1748
1648650620000|2022-03-30 14:30:20|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|0
1648650630000|2022-03-30 14:30:30|1161|1160.6|1161|1160.6|1161.2|1161|1161|1160.4|3400
1648650640000|2022-03-30 14:30:40|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.6|2520
1648650650000|2022-03-30 14:30:50|1161.4|1161|1161.2|1160.6|1161.8|1161.4|1161.2|1160.6|1759
1648650660000|2022-03-30 14:31:00|1161|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.4|901
1648650670000|2022-03-30 14:31:10|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.6|1160.2|12575
1648650680000|2022-03-30 14:31:20||1160.4||1160.6||1160.6||1160.4|0
1648650690000|2022-03-30 14:31:30|1160.8|1160.4|1160.4|1160|1160.8|1160.4|1160.4|1160|1055
1648650700000|2022-03-30 14:31:40|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.2|1160|4515
1648650710000|2022-03-30 14:31:50|||||||||100
1648650720000|2022-03-30 14:32:00|1160.4|1160|1160.4|1159.8|1160.4|1160.2|1160|1159.8|12022
1648650730000|2022-03-30 14:32:10|1160.2|1160|1160|1159.6|1160.4|1160.2|1159.8|1159.4|2760
1648650740000|2022-03-30 14:32:20|1160.2|1159.8|1159.8|1159.4|1160.2|1159.8|1159.8|1159.4|397
1648650750000|2022-03-30 14:32:30|1160|1159.6|1160|1159.6|1160|1159.6|1160|1159.4|0
1648650760000|2022-03-30 14:32:40||1159.8||1159.6||1159.8||1159.6|0
1648650770000|2022-03-30 14:32:50|1159.8|1159.4|1159.8|1159.4|1159.8|1159.6|1159.8|1159.4|0
1648650780000|2022-03-30 14:33:00||1159.6||1159.6||1159.6||1159.6|0
1648650790000|2022-03-30 14:33:10|1160|1159.8|1160.2|1159.8|1160.4|1159.8|1160|1159.6|881
1648650800000|2022-03-30 14:33:20|1160|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.6|5587
1648650840000|2022-03-30 14:34:00|1159.8|1159.8|1160|1159.6|1160.2|1160|1159.8|1159.6|3472
1648650860000|2022-03-30 14:34:20|1160.2|1159.8|1160.2|1159.8|1160.2|1159.8|1160.2|1159.6|0
1648650870000|2022-03-30 14:34:30|1160|1159.6|1160.2|1159.8|1160.2|1160|1159.8|1159.6|5743
1648650880000|2022-03-30 14:34:40|1160|1159.6|1160|1159.8|1160.2|1160|1159.8|1159.6|2508
1648650890000|2022-03-30 14:34:50|1159.8|1159.6|1159.8|1159.4|1159.8|1159.6|1159.6|1159.2|3950
1648650900000|2022-03-30 14:35:00|1160|1159.6|1160.2|1159.8|1160.2|1159.8|1159.6|1159.4|2639
1648650910000|2022-03-30 14:35:10|1160|1159.6|1159.2|1159|1160|1159.6|1159.2|1159|6392
1648650920000|2022-03-30 14:35:20|1159.4|1158.8|1159.2|1158.8|1159.4|1158.8|1159.2|1158.8|0
1648650930000|2022-03-30 14:35:30|1159|1158.6|1158.6|1158.2|1159|1158.8|1158.6|1158.2|1868
1648650940000|2022-03-30 14:35:40|1158.4|1158|1158.4|1158|1158.6|1158|1158.2|1158|1326
1648650950000|2022-03-30 14:35:50|1158.6|1157.8|1157.6|1157.2|1158.6|1157.8|1157.6|1157.2|6505
1648650960000|2022-03-30 14:36:00|1157.8|1157.4|1157.6|1157.2|1157.8|1157.6|1157.6|1157.2|2191
1648650970000|2022-03-30 14:36:10|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.4|1157.2|1539
1648650980000|2022-03-30 14:36:20|1158|1157.6|1158.2|1157.6|1158.4|1158.2|1157.8|1157.4|439
1648650990000|2022-03-30 14:36:30|1158.4|1158|1158.8|1158.4|1159|1158.6|1158.2|1158|4525
1648651000000|2022-03-30 14:36:40|1158.6|1158.6|1158.8|1158.4|1158.8|1158.6|1158.6|1158.2|1760
1648651010000|2022-03-30 14:36:50|1159|1158.8|1159.6|1159|1159.6|1159.2|1159|1158.8|263
1648651020000|2022-03-30 14:37:00|1159.8|1159.2|1159.6|1159|1159.8|1159.4|1159.6|1159|0
1648651030000|2022-03-30 14:37:10|1159.4|1159.2|1159.6|1159|1159.8|1159.4|1159.4|1159|756
1648651040000|2022-03-30 14:37:20|1159.4|1159.2|1159.2|1158.8|1159.6|1159.2|1159.2|1158.8|2356
1648651050000|2022-03-30 14:37:30|1159.4|1159|1159|1158.8|1159.4|1159|1159|1158.8|563
1648651060000|2022-03-30 14:37:40|1159.2|1158.6|1159|1158.8|1159.2|1158.8|1158.6|1158.2|10553
1648651070000|2022-03-30 14:37:50|1158.8|1158.6|1158.8|1158.6|1159|1158.6|1158.8|1158.4|359
1648651080000|2022-03-30 14:38:00|1158.6|1158.4|1158.8|1158.2|1158.8|1158.6|1158.2|1158|9532
1648651090000|2022-03-30 14:38:10|1158.6|1158.4|1158.8|1158.2|1159|1158.6|1158.6|1158.2|8094
1648651100000|2022-03-30 14:38:20|1159|1158.4|1159.6|1159|1159.6|1159.2|1158.8|1158.4|935
1648651110000|2022-03-30 14:38:30|1159.4|1159.2|1160|1159.4|1160.2|1159.8|1159.4|1159|0
1648651120000|2022-03-30 14:38:40|1159.8|1159.6|1159.6|1159.2|1160|1159.6|1159.4|1159|2770
1648651130000|2022-03-30 14:38:50|1159.4|1159.4|1159.8|1159.4|1159.8|1159.6|1159.4|1159.4|5134
1648651140000|2022-03-30 14:39:00|1160|1159.2|1159.2|1158.6|1160|1159.2|1159|1158.4|4300
1648651150000|2022-03-30 14:39:10|1159.4|1159|1159|1158.4|1159.4|1159.2|1158.8|1158.4|5732
1648651160000|2022-03-30 14:39:20|1159.2|1158.6|1158.6|1158|1159.2|1159|1158.2|1158|20398
1648651170000|2022-03-30 14:39:30|1158.4|1158.2|1158.4|1158|1158.6|1158.2|1158.2|1157.6|4617
1648651180000|2022-03-30 14:39:40|1158.2|1158.2|1158.2|1157.8|1158.4|1158.2|1158|1157.6|0
1648651190000|2022-03-30 14:39:50|1158.4|1158|1158.2|1157.8|1158.4|1158|1158.2|1157.8|2127
1648651200000|2022-03-30 14:40:00|1158|1157.6|1157.6|1157.2|1158|1157.8|1157.6|1157.2|1809
1648651210000|2022-03-30 14:40:10|1157.4|1157|1158|1157.6|1158|1157.6|1157.4|1157|3878
1648651220000|2022-03-30 14:40:20|1157.8|1157.4|1158|1157.4|1158|1157.6|1157.8|1157.4|0
1648651230000|2022-03-30 14:40:30|1157.8|1157.2|1157|1156.6|1157.8|1157.2|1157|1156.4|1751
1648651240000|2022-03-30 14:40:40|1156.8|1156.4|1157.6|1157.2|1157.8|1157.2|1156.8|1156.4|2939
1648651250000|2022-03-30 14:40:50|1157.8|1157.4|1158.4|1157.8|1158.4|1157.8|1157.6|1157.4|4997
1648651260000|2022-03-30 14:41:00|1158.6|1158|1158.6|1158.2|1158.6|1158.4|1158.4|1158|3121
1648651270000|2022-03-30 14:41:10|1158.8|1158.4|1159|1158.6|1159.2|1158.8|1158.8|1158.2|4203
1648651280000|2022-03-30 14:41:20|1159.2|1158.8|1158.6|1158.2|1159.4|1158.8|1158.6|1158.2|376
1648651290000|2022-03-30 14:41:30|1158.8|1158.4|1158.8|1158.4|1159|1158.6|1158.4|1158.2|4671
1648651300000|2022-03-30 14:41:40|1159|1158.6|1158.8|1158.4|1159|1158.8|1158.6|1158.2|370
1648651310000|2022-03-30 14:41:50|1159|1158.6|1159.8|1159.4|1159.8|1159.4|1159|1158.6|230
1648651320000|2022-03-30 14:42:00|1159.6|1159.2|1159.8|1159.2|1159.8|1159.4|1159.2|1158.8|4996
1648651330000|2022-03-30 14:42:10|1160|1159.4|1159.8|1159.4|1160.2|1159.6|1159.8|1159.4|0
1648651340000|2022-03-30 14:42:20|1160|1159.6|1159.8|1159.2|1160|1159.6|1159.8|1159.2|0
1648651350000|2022-03-30 14:42:30|1159.6|1159.4|1159.8|1159.4|1159.8|1159.6|1159.6|1159.2|1100
1648651360000|2022-03-30 14:42:40|1159.6|1159.2|1159.4|1158.8|1159.8|1159.2|1159.4|1158.8|755
1648651370000|2022-03-30 14:42:50|1159.2|1158.6|1159.2|1158.8|1159.4|1159|1159.2|1158.6|0
1648651380000|2022-03-30 14:43:00|1159|1158.6|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|200
1648651390000|2022-03-30 14:43:10|1159|1158.6|1159.4|1159|1159.4|1159|1159|1158.4|2969
1648651400000|2022-03-30 14:43:20|1159.6|1159.2|1159.8|1159.4|1160|1159.4|1159.6|1159.2|1105
1648651410000|2022-03-30 14:43:30|1160|1159.6|1160.4|1159.8|1160.6|1160|1160|1159.6|155
1648651420000|2022-03-30 14:43:40|1160.2|1160|1160.2|1159.8|1160.6|1160.2|1160.2|1159.8|2148
1648651430000|2022-03-30 14:43:50|1160.4|1159.6|1160.4|1159.8|1160.4|1159.8|1160.2|1159.6|30
1648651440000|2022-03-30 14:44:00|1160.2|1159.6|1160|1159.4|1160.2|1159.6|1159.8|1159.4|1940
1648651450000|2022-03-30 14:44:10|1159.8||1159.8||1160||1159.8||0
1648651460000|2022-03-30 14:44:20|1160|1159.6|1159.8|1159.4|1160|1159.8|1159.8|1159.4|575
1648651470000|2022-03-30 14:44:30|1160|1159.6|1160|1159.8|1160|1159.8|1160|1159.6|31
1648651480000|2022-03-30 14:44:40|1160.2|1160|1160.2|1159.8|1160.2|1160|1160.2|1159.8|700
1648651490000|2022-03-30 14:44:50|1160||1160.2||1160.2||1160||0
1648651500000|2022-03-30 14:45:00|1160.4|1160|1160.2|1159.8|1160.4|1160|1160|1159.8|1175
1648651520000|2022-03-30 14:45:20|1160|1159.6|1160|1159.6|1160.2|1159.6|1159.8|1159.6|1152
1648651530000|2022-03-30 14:45:30|1160.2|1159.8|1160.4|1160|1160.4|1160|1159.8|1159.4|1565
1648651540000|2022-03-30 14:45:40|1160.2|1160.2|1160.4|1160|1160.4|1160.2|1160.2|1160|675
1648651550000|2022-03-30 14:45:50|1160.6|1160.2|1161|1160.8|1161.2|1160.8|1160.6|1160.2|1451
1648651560000|2022-03-30 14:46:00|1160.8|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|0
1648651570000|2022-03-30 14:46:10|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.8|1160.4|517
1648651580000|2022-03-30 14:46:20|1161|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.6|10
1648651590000|2022-03-30 14:46:30|1160.8|1160.4|1161|1160.6|1161|1160.8|1160.6|1160.4|0
1648651620000|2022-03-30 14:47:00|1160.8|1160.4|1161|1160.6|1161|1160.8|1160.8|1160.4|942
1648651630000|2022-03-30 14:47:10|1161.2|1160.8|1161.8|1161.4|1161.8|1161.4|1161.2|1160.6|1978
1648651640000|2022-03-30 14:47:20|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.2|1160.8|3682
1648651650000|2022-03-30 14:47:30|1161.2|1160.8|1161.4|1161|1161.6|1161|1161.2|1160.8|0
1648651660000|2022-03-30 14:47:40|1161.2|1161.2|1161.4|1161|1161.6|1161.2|1161.2|1161|29
1648651670000|2022-03-30 14:47:50|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.8|949
1648651680000|2022-03-30 14:48:00|1161.4|1161|1161.4|1161|1161.4|1161|1161.2|1160.8|1773
1648651690000|2022-03-30 14:48:10|1161.2|1160.8|1161.4|1160.8|1161.6|1161.2|1161.2|1160.8|3060
1648651700000|2022-03-30 14:48:20|1161.6|1161|1161.6|1161.2|1161.6|1161.2|1161.6|1160.8|254
1648651710000|2022-03-30 14:48:30|1161.8|1161.4|1161.8|1161.4|1161.8|1161.6|1161.6|1161.2|367
1648651720000|2022-03-30 14:48:40|1161.6|1161.2|1161.8|1161.2|1161.8|1161.4|1161.6|1161.2|750
1648651730000|2022-03-30 14:48:50||1161.4||1161.4||1161.4||1161.4|100
1648651740000|2022-03-30 14:49:00|1161.6|1161.2|1161.6|1161.4|1161.8|1161.4|1161.6|1161.2|1415
1648651750000|2022-03-30 14:49:10|1161.8|1161.6|1162|1161.6|1162.2|1161.8|1161.8|1161.4|1937
1648651760000|2022-03-30 14:49:20|1161.8|1161.4|1162.2|1161.8|1162.2|1161.8|1161.8|1161.4|2456
1648651770000|2022-03-30 14:49:30|1162.4|1162|1162.2|1161.8|1162.6|1162.4|1162.2|1161.8|4690
1648651780000|2022-03-30 14:49:40|1162.4|1162|1163.2|1162.6|1163.2|1162.6|1162.4|1162|1514
1648651790000|2022-03-30 14:49:50|1163.4|1162.8|1163.8|1163.2|1163.8|1163.2|1163.2|1162.6|2516
1648651800000|2022-03-30 14:50:00|1163.6|1163|1163.2|1162.8|1163.6|1163.2|1163.2|1162.8|3149
1648651810000|2022-03-30 14:50:10|1163.4|1162.6|1162.8|1162.4|1163.4|1163|1162.8|1162.4|0
1648651820000|2022-03-30 14:50:20|1162.6|1162.2|1162.8|1162.4|1163|1162.4|1162.6|1162.2|994
1648651830000|2022-03-30 14:50:30|1163|1162.6|1163.2|1162.8|1163.6|1163.2|1163|1162.6|29870
1648651840000|2022-03-30 14:50:40|1163.4|1163|1163.8|1163.2|1163.8|1163.2|1163.4|1162.8|3068
1648651850000|2022-03-30 14:50:50|1164|1163.4|1163.8|1163.6|1164|1163.6|1163.8|1163.2|750
1648651860000|2022-03-30 14:51:00|1164|1163.8|1164.2|1163.6|1164.4|1164|1164|1163.6|3418
1648651870000|2022-03-30 14:51:10|1164|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.6|1857
1648651880000|2022-03-30 14:51:20|1164|1163.6|1164.2|1163.8|1164.4|1164|1164|1163.6|2776
1648651890000|2022-03-30 14:51:30|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|2302
1648651900000|2022-03-30 14:51:40|1164.4|1164|1164.4|1164|1164.4|1164|1164.4|1164|0
1648651910000|2022-03-30 14:51:50||1163.8||1164||1164||1163.8|0
1648651920000|2022-03-30 14:52:00|1164.2|1163.8|1164.4|1163.8|1164.4|1163.8|1164|1163.6|2298
1648651930000|2022-03-30 14:52:10|1164.2||1164.2||1164.2||1164.2||0
1648651940000|2022-03-30 14:52:20|1164.4|1164|1164.4|1163.8|1164.4|1164|1164.4|1163.8|983
1648651950000|2022-03-30 14:52:30|1164.2|1163.6|1164.4|1163.8|1164.4|1163.8|1163.8|1163.4|2391
1648651960000|2022-03-30 14:52:40|1164.2|1164|1164.2|1163.8|1164.2|1164|1164.2|1163.8|0
1648651970000|2022-03-30 14:52:50|1164|1163.6|1163.6|1163.2|1164|1163.6|1163.4|1163.2|15721
1648651980000|2022-03-30 14:53:00|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|1100
1648651990000|2022-03-30 14:53:10|1163.4|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|0
1648652000000|2022-03-30 14:53:20|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|1231
1648652010000|2022-03-30 14:53:30|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.6|1163.2|1600
1648652020000|2022-03-30 14:53:40|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.4|1163.2|0
1648652030000|2022-03-30 14:53:50|1163.4||1163.4||1163.6||1163.4||0
1648652040000|2022-03-30 14:54:00|1163.2|1163|1162.6|1162.4|1163.2|1163|1162.6|1162.2|3474
1648652050000|2022-03-30 14:54:10|1162.4|1162.2|1162.6|1162.2|1162.6|1162.4|1162.4|1162|726
1648652060000|2022-03-30 14:54:20|1162.4|1162|1162.2|1161.8|1162.4|1162.2|1162|1161.8|10000
1648652070000|2022-03-30 14:54:30||1162||1161.8||1162||1161.8|0
1648652080000|2022-03-30 14:54:40|1162.4|1162|1162|1161.8|1162.4|1162.2|1162|1161.6|4191
1648652090000|2022-03-30 14:54:50|1162.2|1162|1162.4|1161.8|1162.4|1162|1162|1161.8|1498
1648652100000|2022-03-30 14:55:00|1162.6|1162|1162.6|1162|1162.6|1162.2|1162.2|1161.8|1727
1648652110000|2022-03-30 14:55:10|1162.4|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|0
1648652120000|2022-03-30 14:55:20|1162.6|1161.8|1162.6|1162|1162.6|1162|1162.2|1161.8|0
1648652130000|2022-03-30 14:55:30|1162.4|1162.2|1162.6|1162|1162.6|1162.2|1162.4|1162|31
1648652140000|2022-03-30 14:55:40|1162.8|1162.2|1163|1162.6|1163|1162.6|1162.8|1162.2|1701
1648652150000|2022-03-30 14:55:50|1163.2|1162.8|1163|1162.4|1163.2|1162.8|1162.8|1162.4|3836
1648652160000|2022-03-30 14:56:00|1162.8|1162.6|1163.2|1162.8|1163.2|1162.8|1162.8|1162.4|2499
1648652170000|2022-03-30 14:56:10|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.6|2903
1648652180000|2022-03-30 14:56:20|1163|1162.6|1163.2|1163|1163.4|1163|1163|1162.6|2792
1648652190000|2022-03-30 14:56:30|1163.4|1163.2|1163.4|1163|1163.4|1163.2|1163.2|1163|500
1648652200000|2022-03-30 14:56:40|1163.2|1162.8|1162.8|1162.4|1163.4|1163|1162.8|1162.4|3331
1648652210000|2022-03-30 14:56:50|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|0
1648652220000|2022-03-30 14:57:00||1162.8||1162.8||1162.8||1162.8|0
1648652230000|2022-03-30 14:57:10|1163.2|1163|1163.4|1162.8|1163.6|1163.2|1163.2|1162.8|1848
1648652240000|2022-03-30 14:57:20|1163.6|1163|1163.2|1162.8|1163.6|1163|1163|1162.6|3804
1648652250000|2022-03-30 14:57:30|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1162.8|530
1648652260000|2022-03-30 14:57:40|1163.4|1163|1163.2|1162.8|1163.4|1163.2|1163.2|1162.8|9
1648652270000|2022-03-30 14:57:50|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1162.8|597
1648652280000|2022-03-30 14:58:00|1163.2|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.8|3220
1648652290000|2022-03-30 14:58:10|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|1551
1648652300000|2022-03-30 14:58:20|1163|1162.6|1163|1162.6|1163.2|1162.8|1162.8|1162.6|1325
1648652320000|2022-03-30 14:58:40|1162.8|1162.8|1163.2|1162.8|1163.2|1162.8|1162.8|1162.8|32
1648652330000|2022-03-30 14:58:50|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.6|0
1648652340000|2022-03-30 14:59:00|1163|1162.6|1163|1162.8|1163.2|1162.8|1162.8|1162.4|1554
1648652350000|2022-03-30 14:59:10|1163.2|1163|1163.4|1163.2|1163.6|1163.4|1163|1162.8|8880
1648652360000|2022-03-30 14:59:20|1163.6|1163.4|1163.6|1163.4|1163.8|1163.4|1163.6|1163.2|2430
1648652370000|2022-03-30 14:59:30|1163.8|1163.6|1163.6|1163.4|1164|1163.6|1163.6|1163.4|3705
1648652380000|2022-03-30 14:59:40|1163.4|1163.2|1163|1162.6|1163.6|1163.2|1162.8|1162.4|2831
1648652390000|2022-03-30 14:59:50|1163.2|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|729
1648652400000|2022-03-30 15:00:00|1163.2|1162.8|1163.4|1163|1163.4|1163|1163|1162.6|13864
1648652410000|2022-03-30 15:00:10|1163.6|1163.2|1164|1163.6|1164|1163.8|1163.6|1163.2|448
1648652420000|2022-03-30 15:00:20|1163.8|1163.4|1163.8|1163.4|1163.8|1163.6|1163.8|1163.4|600
1648652430000|2022-03-30 15:00:30|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.8|1163.4|2091
1648652440000|2022-03-30 15:00:40|1163.6|1163.2|1163.8|1163.4|1164|1163.4|1163.6|1163.2|0
1648652450000|2022-03-30 15:00:50|1164||1163.8||1164||1163.8||0
1648652460000|2022-03-30 15:01:00|1164|1163.6|1163.8|1163.4|1164|1163.8|1163.2|1163|13728
1648652470000|2022-03-30 15:01:10|1164|1163.8|1163.8|1163.4|1164|1163.8|1163.8|1163.4|2631
1648652480000|2022-03-30 15:01:20|1164|1163.6|1164|1163.6|1164|1163.6|1163.8|1163.6|0
1648652490000|2022-03-30 15:01:30|1163.8|1163.4|1163.6|1163|1164|1163.4|1163.6|1163|361
1648652500000|2022-03-30 15:01:40|1163.4|1163.2|1163.6|1163.2|1164|1163.4|1163.4|1163.2|0
1648652510000|2022-03-30 15:01:50|1163.8|1163.4|1164.2|1163.8|1164.2|1164|1163.8|1163.4|12111
1648652520000|2022-03-30 15:02:00|1164|1163.6|1163.8|1163.4|1164.2|1163.8|1163.6|1163.2|7957
1648652530000|2022-03-30 15:02:10|1163.6|1163.6|1163.8|1163.4|1164|1163.6|1163.6|1163.4|3085
1648652540000|2022-03-30 15:02:20|1164|1163.6|1164|1163.6|1164|1163.6|1163.8|1163.4|2039
1648652550000|2022-03-30 15:02:30|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|5511
1648652560000|2022-03-30 15:02:40|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.8|363
1648652570000|2022-03-30 15:02:50|1164.4|1164|1164.4|1164|1164.4|1164.2|1164.2|1163.8|5484
1648652580000|2022-03-30 15:03:00|1164.2|1163.8|1164.4|1164.2|1164.4|1164.2|1163.8|1163.4|10227
1648652590000|2022-03-30 15:03:10|1164.6|1164|1165.2|1164.8|1165.2|1164.8|1164.6|1164|5414
1648652600000|2022-03-30 15:03:20|1165||1165.2||1165.2||1165||0
1648652610000|2022-03-30 15:03:30|1165|1164.6|1164.2|1163.6|1165|1164.6|1164|1163.6|15957
1648652620000|2022-03-30 15:03:40|1164|1163.8|1164|1163.8|1164|1163.8|1163.8|1163.4|1716
1648652630000|2022-03-30 15:03:50|1164.2|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|1386
1648652640000|2022-03-30 15:04:00|1164|1164|1163.8|1163.6|1164|1164|1163.8|1163.4|1096
1648652650000|2022-03-30 15:04:10|1164|1163.8|1164|1163.8|1164.2|1163.8|1164|1163.8|0
1648652660000|2022-03-30 15:04:20|1163.8|1163.6|1163.4|1163|1163.8|1163.6|1163.4|1163|895
1648652670000|2022-03-30 15:04:30|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163|1027
1648652680000|2022-03-30 15:04:40|1163.4|1163.4|1163.4|1163|1163.4|1163.4|1163.4|1162.8|1
1648652690000|2022-03-30 15:04:50|1163.6|1163.2|1162.6|1162.2|1163.6|1163.2|1162.4|1162.2|29832
1648652700000|2022-03-30 15:05:00|1162.4|1162|1162.4|1162|1162.8|1162.4|1162.2|1162|1675
1648652710000|2022-03-30 15:05:10|1162.2|1161.8|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|2534
1648652720000|2022-03-30 15:05:20|1162.4|1162.4|1162.6|1162.2|1162.6|1162.4|1162.4|1162|404
1648652730000|2022-03-30 15:05:30|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|2885
1648652740000|2022-03-30 15:05:40|1162.6|1162.6|1163|1162.6|1163|1162.8|1162.6|1162.6|412
1648652750000|2022-03-30 15:05:50|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|785
1648652760000|2022-03-30 15:06:00|1162.8|1162|1162.4|1162.2|1162.8|1162.2|1162.4|1162|2519
1648652770000|2022-03-30 15:06:10|1162.6|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|3
1648652780000|2022-03-30 15:06:20|1162.4||1162.4||1162.4||1162.4||0
1648652790000|2022-03-30 15:06:30|1162.6|1162.4|1162.6|1162.4|1162.8|1162.6|1162.6|1162.2|1701
1648652800000|2022-03-30 15:06:40|1162.8|1162.2|1162.8|1162.4|1162.8|1162.4|1162.4|1162.2|412
1648652810000|2022-03-30 15:06:50|1162.6|1162.2|1162.6|1162.2|1162.8|1162.2|1162.6|1162.2|0
1648652820000|2022-03-30 15:07:00|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|1149
1648652830000|2022-03-30 15:07:10|1162.8|1162.4|1163.2|1162.8|1163.2|1163|1162.8|1162.2|4305
1648652840000|2022-03-30 15:07:20|1163|1162.6|1163|1162.8|1163.4|1163.2|1163|1162.6|4630
1648652850000|2022-03-30 15:07:30|1163.2|1163|1163|1162.6|1163.4|1163|1162.6|1162.4|6334
1648652860000|2022-03-30 15:07:40|1162.8|1162.4|1162|1161.6|1163|1162.4|1162|1161.6|13090
1648652870000|2022-03-30 15:07:50|1161.8|1161.4|1161.8|1161.4|1162|1161.6|1161.6|1161.2|831
1648652880000|2022-03-30 15:08:00|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.4|1161|1623
1648652890000|2022-03-30 15:08:10|1161.6|1161.2|1161.6|1161.2|1161.8|1161.4|1161.4|1161|950
1648652900000|2022-03-30 15:08:20|1161.8|1161.4|1161.8|1161.4|1162|1161.6|1161.6|1161.2|368
1648652910000|2022-03-30 15:08:30|1162|1161.6|1162|1161.6|1162|1161.8|1161.6|1161.4|1146
1648652920000|2022-03-30 15:08:40|1161.8|1161.8|1161.4|1161|1161.8|1161.8|1161.4|1161|2858
1648652930000|2022-03-30 15:08:50|1161.6|1161.2|1161.6|1161.2|1161.8|1161.4|1161.6|1161|974
1648652940000|2022-03-30 15:09:00|1161.4||1161.6||1161.6||1161.4||0
1648652950000|2022-03-30 15:09:10|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.4|1161|372
1648652960000|2022-03-30 15:09:20|1161.4|1161.4|1161.6|1161.2|1161.6|1161.4|1161.4|1161|2430
1648652970000|2022-03-30 15:09:30|1161.4|1161|1162|1161.6|1162|1161.8|1161.4|1161|12342
1648652980000|2022-03-30 15:09:40|1161.8|1161.4|1162|1161.6|1162|1161.8|1161.8|1161.4|1736
1648652990000|2022-03-30 15:09:50|1162.2|1161.8|1162.2|1161.8|1162.2|1162|1162|1161.6|2028
1648653000000|2022-03-30 15:10:00|1162|1161.6|1162|1161.6|1162.6|1162.2|1162|1161.6|3789
1648653010000|2022-03-30 15:10:10|1161.8|1161.8|1162|1161.6|1162|1161.8|1161.8|1161.6|0
1648653020000|2022-03-30 15:10:20|1161.8|1161.8|1161.8|1161.4|1162|1161.8|1161.8|1161.4|1613
1648653030000|2022-03-30 15:10:30|1161.6|1161.6|1161.8|1161.4|1162.2|1161.8|1161.6|1161.4|4543
1648653040000|2022-03-30 15:10:40|1161.6|1161.6|1162|1161.6|1162.2|1161.8|1161.6|1161.4|2062
1648653050000|2022-03-30 15:10:50|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162|1161.6|600
1648653060000|2022-03-30 15:11:00|1162|1161.6|1162.2|1161.6|1162.2|1161.8|1162|1161.6|0
1648653070000|2022-03-30 15:11:10|1162|1161.8|1160.8|1160.4|1162|1161.8|1160.8|1160.4|6721
1648653080000|2022-03-30 15:11:20|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.6|1160.2|1347
1648653090000|2022-03-30 15:11:30|1160.6|1160.2|1160.4|1160|1160.8|1160.4|1160.4|1160|1483
1648653100000|2022-03-30 15:11:40|1160.2|1160.2|1160|1159.6|1160.6|1160.2|1160|1159.6|1917
1648653110000|2022-03-30 15:11:50|1160.2|1159.8|1160.6|1160.2|1160.8|1160.4|1160.2|1159.8|2745
1648653120000|2022-03-30 15:12:00|1160.8|1160|1160.6|1160.2|1160.8|1160.4|1160.4|1160|774
1648653130000|2022-03-30 15:12:10|1160.8|1160.4|1160.6|1160.4|1161|1160.8|1160.6|1160.2|2516
1648653140000|2022-03-30 15:12:20|1160.8|1160.2|1160.8|1160.2|1160.8|1160.4|1160.6|1160.2|1253
1648653150000|2022-03-30 15:12:30|1160.6|1160.4|1161|1160.6|1161|1160.8|1160.6|1160.4|142
1648653160000|2022-03-30 15:12:40|1161.2|1160.8|1161|1160.8|1161.4|1161|1160.8|1160.6|5897
1648653170000|2022-03-30 15:12:50|1161.2|1161|1161.4|1161|1161.4|1161.2|1161.2|1160.8|0
1648653180000|2022-03-30 15:13:00|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|1200
1648653190000|2022-03-30 15:13:10|1161.6|1161.2|1161.8|1161.4|1162|1161.6|1161.4|1161|770
1648653200000|2022-03-30 15:13:20|1161.6|1161.2|1161.8|1161.4|1161.8|1161.6|1161.6|1161.2|0
1648653210000|2022-03-30 15:13:30|1162|1161.6|1162|1161.6|1162.2|1161.8|1162|1161.6|238
1648653220000|2022-03-30 15:13:40|1162.2|1161.4|1162|1161.4|1162.2|1161.8|1161.6|1161.4|7955
1648653230000|2022-03-30 15:13:50|1161.8|1161.2|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|1117
1648653240000|2022-03-30 15:14:00|1161.8|1161.4|1162.2|1161.8|1162.2|1161.8|1161.8|1161.2|2797
1648653250000|2022-03-30 15:14:10|1162.4|1162|1162.4|1162|1162.4|1162|1162|1161.8|3
1648653260000|2022-03-30 15:14:20|1162.2|1162.2|1162|1161.6|1162.2|1162.2|1162|1161.6|381
1648653270000|2022-03-30 15:14:30|1162.2|1161.8|1162|1161.6|1162.2|1162|1161.8|1161.6|4740
1648653280000|2022-03-30 15:14:40|1162.2|1162|1161.6|1161.2|1162.2|1162|1161.4|1161.2|12880
1648653290000|2022-03-30 15:14:50|1161.8|1161.4|1162.2|1161.8|1162.2|1162|1161.8|1161.4|3592
1648653300000|2022-03-30 15:15:00|1162|1161.4|1162.4|1161.8|1162.4|1161.8|1161.6|1161.2|1681
1648653310000|2022-03-30 15:15:10|1162.2|1161.6|1162|1161.4|1162.2|1161.8|1162|1161.4|0
1648653320000|2022-03-30 15:15:20|1162.2|1161.6|1162.4|1161.8|1162.4|1161.8|1162|1161.4|510
1648653330000|2022-03-30 15:15:30|1162.6|1162|1162.6|1162|1162.8|1162.2|1162.4|1161.8|972
1648653340000|2022-03-30 15:15:40|1162.8|1162.2|1163.6|1163|1164.4|1164|1162.8|1162.2|992
1648653350000|2022-03-30 15:15:50|1163.8|1163.2|1163.6|1163|1163.8|1163.2|1163.4|1162.8|1826
1648653360000|2022-03-30 15:16:00|1163.4|1162.6|1163|1162.4|1163.4|1162.6|1162.6|1162|575
1648653370000|2022-03-30 15:16:10|1162.6|1162.2|1162.2|1161.6|1162.6|1162.4|1162.2|1161.6|2023
1648653380000|2022-03-30 15:16:20|1162|1161.8|1162|1161.4|1162.4|1161.8|1162|1161.4|1355
1648653390000|2022-03-30 15:16:30|1162.2|1161.6|1162.4|1161.8|1162.4|1161.8|1161.8|1161.2|2020
1648653400000|2022-03-30 15:16:40|1162.2|1161.6|1162.4|1161.8|1162.4|1161.8|1162|1161.4|890
1648653410000|2022-03-30 15:16:50|1162.2|1161.6|1162.6|1161.8|1162.6|1162|1162|1161.6|6333
1648653420000|2022-03-30 15:17:00|1162.8|1162.2|1163|1162.4|1163|1162.4|1162.4|1161.8|2079
1648653430000|2022-03-30 15:17:10|1163.2|1162.6|1163|1162.2|1163.2|1162.6|1163|1162.2|0
1648653440000|2022-03-30 15:17:20|1162.8|1162.4|1163.4|1162.8|1163.6|1162.8|1162.8|1162.2|500
1648653450000|2022-03-30 15:17:30|1163.6|1163|1163.4|1162.6|1163.6|1163|1163|1162.4|429
1648653460000|2022-03-30 15:17:40|1163.2|1162.4|1163.4|1162.8|1163.4|1162.8|1163.2|1162.4|0
1648653470000|2022-03-30 15:17:50|1163.2|1162.6|1163.6|1163|1163.6|1163|1163.2|1162.6|5281
1648653480000|2022-03-30 15:18:00|1163.4|1163.2|1163.4|1162.8|1163.6|1163.2|1163.4|1162.8|477
1648653490000|2022-03-30 15:18:10|1163.2|1162.6|1163.2|1162.4|1163.4|1162.8|1163.2|1162.4|585
1648653500000|2022-03-30 15:18:20|1163|1162.6|1163.6|1162.8|1163.8|1163|1163|1162.6|663
1648653510000|2022-03-30 15:18:30|1164|1163|1164|1163.4|1164|1163.4|1164|1163|357
1648653520000|2022-03-30 15:18:40|1163.8|1163.2|1163.8|1163.2|1163.8|1163.2|1163.8|1163.2|0
1648653530000|2022-03-30 15:18:50|1164|1163.4|1164|1163.6|1164.2|1163.6|1164|1163.4|0
1648653540000|2022-03-30 15:19:00|1164.2|1163.4|1163.8|1163.2|1164.2|1163.6|1163.8|1163.2|0
1648653550000|2022-03-30 15:19:10|1164.2|1163.4|1164|1163.4|1164.4|1163.6|1164|1163.4|400
1648653560000|2022-03-30 15:19:20|1164.4|1163.6|1164.2|1163.4|1164.4|1163.8|1164.2|1163.4|837
1648653570000|2022-03-30 15:19:30|1164|1163.6|1164.2|1163.6|1164.6|1164|1164|1163.6|1203
1648653580000|2022-03-30 15:19:40|1164.4|1163.8|1164.2|1163.6|1164.4|1163.8|1164.2|1163.4|827
1648653590000|2022-03-30 15:19:50|1164.6|1164|1164|1163.6|1164.6|1164|1164|1163.6|2049
1648653600000|2022-03-30 15:20:00|1163.8|1163.4|1163.4|1163|1164|1163.4|1163.4|1162.8|1338
1648653610000|2022-03-30 15:20:10|1163.8|1162.8|1163.8|1163.2|1164.2|1163.6|1163.6|1162.8|4659
1648653620000|2022-03-30 15:20:20|1163.6|1163|1163.2|1162.6|1163.6|1163|1163.2|1162.6|1642
1648653630000|2022-03-30 15:20:30|1163.4|1162.8|1163.4|1162.8|1163.6|1163|1163.4|1162.8|1659
1648653640000|2022-03-30 15:20:40|1163.2|1162.4|1163.4|1162.8|1163.6|1163|1163.2|1162.4|888
1648653650000|2022-03-30 15:20:50|1163.6|1162.6|1163.2|1162.6|1163.6|1163|1163.2|1162.6|0
1648653660000|2022-03-30 15:21:00|1163.4|1162.8|1163.2|1162.6|1163.4|1162.8|1163.2|1162.6|523
1648653670000|2022-03-30 15:21:10|1163|1162.4|1162.4|1161.8|1163.2|1162.6|1162.4|1161.8|1895
1648653680000|2022-03-30 15:21:20|1162.6|1162|1162.6|1162|1162.8|1162.2|1162.4|1161.6|2575
1648653690000|2022-03-30 15:21:30|1162.4|1161.8|1162.4|1161.8|1162.6|1162|1162.4|1161.8|370
1648653700000|2022-03-30 15:21:40|1162.8|1162.2|1162.4|1161.8|1162.8|1162.2|1162.4|1161.8|699
1648653710000|2022-03-30 15:21:50|1162.6|1162|1162.6|1162|1162.8|1162.2|1162.6|1161.8|300
1648653720000|2022-03-30 15:22:00|1162.8|1162.2|1162.8|1162.2|1162.8|1162.2|1162.4|1161.8|2702
1648653730000|2022-03-30 15:22:10|1163|1162.4|1163|1162.4|1163|1162.4|1162.8|1162.2|0
1648653740000|2022-03-30 15:22:20|1163.2|1162.6|1163.4|1162.8|1163.4|1162.8|1163|1162.4|4198
1648653750000|2022-03-30 15:22:30|1162.8|1162.6|1163|1162.4|1163|1162.8|1162.8|1162.2|1679
1648653760000|2022-03-30 15:22:40|1162.8|1162.2|1162.8|1162|1163|1162.4|1162.8|1162|50
1648653770000|2022-03-30 15:22:50|1163|1162.2|1163.2|1162.6|1163.2|1162.6|1162.8|1162.2|4026
1648653780000|2022-03-30 15:23:00|1162.8|1162.2|1163|1162.4|1163|1162.4|1162.8|1162.2|0
1648653790000|2022-03-30 15:23:10||1162.6||1162.6||1162.6||1162.6|0
1648653800000|2022-03-30 15:23:20|1163.2|1162.8|1163.4|1162.8|1163.4|1162.8|1163.2|1162.6|1344
1648653810000|2022-03-30 15:23:30|1163.2|1162.6|1163.4|1162.8|1163.4|1162.8|1163|1162.4|2334
1648653820000|2022-03-30 15:23:40|1163.6|1163|1163.6|1163|1163.8|1163.2|1163.4|1162.8|1556
1648653830000|2022-03-30 15:23:50|1163.4|1162.8|1163.6|1163|1163.6|1163|1163.4|1162.8|3
1648653850000|2022-03-30 15:24:10|1163.2|1162.8|1163.4|1162.8|1163.4|1162.8|1163.2|1162.6|444
1648653860000|2022-03-30 15:24:20|1163.6|1163|1163.6|1163|1163.6|1163|1163.2|1162.6|1795
1648653870000|2022-03-30 15:24:30|1163.4|1162.8|1163.4|1162.8|1163.4|1162.8|1163.4|1162.8|0
1648653890000|2022-03-30 15:24:50|1163.6|1163|1163.4|1162.8|1163.6|1163|1163.4|1162.8|0
1648653900000|2022-03-30 15:25:00|1163.6|1163|1162.8|1162.4|1163.6|1163.2|1162.8|1162.4|67
1648653910000|2022-03-30 15:25:10|1163|1162.6|1163|1162.6|1163.2|1162.6|1163|1162.6|0
1648653920000|2022-03-30 15:25:20|1163.2|1162.4|1163.2|1162.6|1163.2|1162.6|1163|1162.4|500
1648653930000|2022-03-30 15:25:30|1163|1162.4|1162.8|1162.2|1163|1162.4|1162.6|1162.2|475
1648653940000|2022-03-30 15:25:40|1162.6|1162|1162.6|1162|1162.8|1162.2|1162.6|1162|1513
1648653950000|2022-03-30 15:25:50|1162.4|1161.8|1162.2|1161.6|1162.4|1161.8|1161.8|1161.2|3503
1648653960000|2022-03-30 15:26:00|1162.4|1161.8|1162|1161.6|1162.4|1161.8|1162|1161.6|475
1648653970000|2022-03-30 15:26:10|1162.2|1161.4|1162.4|1161.8|1162.4|1161.8|1162|1161.4|446
1648653980000|2022-03-30 15:26:20|1162.2|1161.6|1162.2|1161.8|1162.4|1161.8|1162.2|1161.6|0
1648653990000|2022-03-30 15:26:30|1162.6|1162|1162.4|1161.8|1162.8|1162.2|1162.4|1161.8|5485
1648654000000|2022-03-30 15:26:40|1162.2|1161.6|1161.6|1161|1162.2|1161.6|1161.6|1161|2342
1648654010000|2022-03-30 15:26:50|1161.8|1161.2|1161.4|1161|1161.8|1161.2|1161.4|1161|0
1648654020000|2022-03-30 15:27:00|1162|1161.2|1162.2|1161.6|1162.2|1161.6|1161.8|1161.2|3378
1648654030000|2022-03-30 15:27:10|1162|1161.4|1162|1161.4|1162.2|1161.6|1162|1161.4|3549
1648654040000|2022-03-30 15:27:20|1162.2|1161.6|1161.8|1161.2|1162.2|1161.6|1161.8|1161.2|954
1648654050000|2022-03-30 15:27:30|1162|1161.4|1162|1161.4|1162|1161.4|1161.8|1161.2|1226
1648654060000|2022-03-30 15:27:40|1161.8|1161.2|1161.8|1161.2|1161.8|1161.2|1161.8|1161.2|0
1648654070000|2022-03-30 15:27:50|1161.6|1161|1161.2|1160.8|1161.6|1161|1161.2|1160.6|1210
1648654080000|2022-03-30 15:28:00|1161.6|1161.2|1161.2|1160.6|1161.8|1161.2|1161|1160.4|970
1648654090000|2022-03-30 15:28:10|1161|1160.4|1161.2|1160.4|1161.4|1160.6|1161|1160.4|102
1648654100000|2022-03-30 15:28:20|1161|1160.6|1161.4|1160.8|1161.4|1160.8|1161|1160.6|1500
1648654110000|2022-03-30 15:28:30|1161.2|1160.6|1161.2|1160.6|1161.2|1160.6|1161.2|1160.6|120
1648654120000|2022-03-30 15:28:40|1161|1160.4|1160.8|1160.4|1161.2|1160.6|1160.8|1160.2|393
1648654130000|2022-03-30 15:28:50|1161|1160.2|1161.2|1160.6|1161.2|1160.6|1160.8|1160.2|9015
1648654140000|2022-03-30 15:29:00|1161.6|1161.2|1161.6|1161|1161.8|1161.2|1161.4|1160.8|3084
1648654150000|2022-03-30 15:29:10|1162|1161.2|1162.4|1161.6|1162.6|1161.8|1161.8|1161|4894
1648654160000|2022-03-30 15:29:20|1162|1161.4|1162|1161.4|1162.2|1161.6|1161.4|1160.8|16007
1648654170000|2022-03-30 15:29:30|1162.2|1161.6|1162.2|1161.6|1162.4|1161.6|1162|1161.4|0
1648654180000|2022-03-30 15:29:40|1162.4|1161.8|1161.4|1160.8|1162.4|1161.8|1161.4|1160.8|1808
1648654190000|2022-03-30 15:29:50|1161.6|1160.6|1161.8|1160.8|1161.8|1161|1161.2|1160.6|637
1648710010000|2022-03-31 07:00:10|1182|1181.4|1182.4|1181.8|1183|1182|1181.2|1180.2|222124
1648710020000|2022-03-31 07:00:20|1182.8|1182|1180.8|1179.8|1183|1182|1179.2|1178.4|38107
1648710030000|2022-03-31 07:00:30|1181|1179.6|1180|1179.4|1181.2|1180.6|1179.4|1178.6|30766
1648710040000|2022-03-31 07:00:40|1180.2|1179.6|1179.6|1179|1181|1180.4|1179.4|1178.8|10490
1648710050000|2022-03-31 07:00:50|1180|1179.2|1181.2|1180.6|1182.6|1181.6|1180|1179.2|10098
1648710060000|2022-03-31 07:01:00|1181.4|1180.8|1183.4|1182.4|1183.8|1182.6|1181.4|1180.8|8970
1648710070000|2022-03-31 07:01:10|1182.8|1182.2|1184.2|1183.2|1187.6|1186.4|1182.4|1181.6|94126
1648710080000|2022-03-31 07:01:20|1184|1183|1186|1185|1188|1186.6|1183.6|1182.4|11741
1648710090000|2022-03-31 07:01:30|1186.2|1185.2|1187|1186|1187.6|1186.4|1185.2|1184|14563
1648710100000|2022-03-31 07:01:40|1187.4|1186.4|1186.6|1185.4|1187.6|1186.8|1186.2|1185.2|9638
1648710110000|2022-03-31 07:01:50|1186|1185.2|1185.4|1184.4|1186|1185.2|1185|1183.6|8800
1648710120000|2022-03-31 07:02:00|1185.2|1184.6|1185.8|1184.8|1186|1185.6|1184.8|1184.2|1959
1648710130000|2022-03-31 07:02:10|1186|1185|1186|1185|1187|1186.2|1185.4|1184.4|10137
1648710140000|2022-03-31 07:02:20|1186.2|1185.2|1186|1185|1187|1186|1185.6|1185|11730
1648710150000|2022-03-31 07:02:30|1185.6|1184.8|1187|1186.4|1187|1186.4|1185|1183.6|14412
1648710160000|2022-03-31 07:02:40|1186.8|1186.2|1187|1186.2|1187|1186.8|1186.4|1185|3671
1648710170000|2022-03-31 07:02:50|1186.8|1186.4|1187|1186.2|1187.6|1187|1186.4|1185.8|9638
1648710180000|2022-03-31 07:03:00|1186.8|1186|1189.4|1188.6|1189.6|1189|1186.2|1185.8|11753
1648710190000|2022-03-31 07:03:10|1189.6|1188.8|1189|1188.4|1190|1189.4|1189|1188.2|9131
1648710200000|2022-03-31 07:03:20|1188.4|1188.2|1186.8|1185.6|1189|1188.4|1186.8|1185.4|11941
1648710210000|2022-03-31 07:03:30|1187|1186|1186.6|1185.6|1187.6|1186.4|1186.2|1185.4|670
1648710220000|2022-03-31 07:03:40|1186.4|1185.8|1186.6|1185.8|1187|1186.2|1186|1185.8|2635
1648710230000|2022-03-31 07:03:50|1186.8|1186|1185.8|1185|1187|1186.2|1185.8|1184.8|4280
1648710240000|2022-03-31 07:04:00|1185.6|1184.4|1186|1185|1186.2|1185.4|1185|1184.4|8649
1648710250000|2022-03-31 07:04:10|1186.6|1185.4|1185.4|1184.6|1186.6|1185.8|1185.2|1184.4|2595
1648710260000|2022-03-31 07:04:20|1185.8|1184.8|1186.6|1185.6|1187|1185.8|1185.8|1184.6|2800
1648710270000|2022-03-31 07:04:30|1186.4|1185.8|1185|1184.4|1186.4|1185.8|1185|1184.2|936
1648710280000|2022-03-31 07:04:40|1184.8|1184.2|1185|1184.2|1185|1184.4|1184.6|1183.6|1085
1648710290000|2022-03-31 07:04:50|1185.4|1184|1184.8|1183.8|1185.4|1184.4|1184.4|1183.6|3755
1648710300000|2022-03-31 07:05:00|1184.6|1184|1186|1185.2|1186|1185.2|1184.2|1183.8|2608
1648710310000|2022-03-31 07:05:10|1185.8|1185.4|1187.4|1186.8|1189.8|1189|1185.8|1185.4|42674
1648710320000|2022-03-31 07:05:20|1187.6|1187.2|1189|1188.2|1189|1188.4|1187.4|1186.8|20321
1648710330000|2022-03-31 07:05:30|1188.8|1188.4|1189|1188.2|1189|1188.6|1188.4|1188|10979
1648710340000|2022-03-31 07:05:40|1188.8|1188.6|1188|1187.4|1189.2|1188.6|1187.2|1186.6|22114
1648710350000|2022-03-31 07:05:50|1187.8|1187.2|1187.8|1187.2|1188|1187.8|1187|1186|26700
1648710360000|2022-03-31 07:06:00|1188|1187.4|1188.6|1188|1188.6|1188.2|1187.4|1186.8|11604
1648710370000|2022-03-31 07:06:10|1188.8|1188.2|1189.8|1189.2|1190|1189.4|1188.8|1188.2|8432
1648710380000|2022-03-31 07:06:20|1189.6|1189|1190|1189.4|1190.8|1190.2|1189.6|1189|17197
1648710390000|2022-03-31 07:06:30|1189.8|1189.2|1189.2|1188.8|1189.8|1189.2|1189|1188.6|5398
1648710400000|2022-03-31 07:06:40|1189.4|1189|1188.4|1187.8|1189.6|1189.2|1188|1187.6|8041
1648710410000|2022-03-31 07:06:50|1188.2|1187.6|1188|1187.6|1188.4|1188|1187.8|1187.2|6411
1648710420000|2022-03-31 07:07:00|1187.8|1187.4|1188.4|1187.8|1188.8|1188.2|1187.6|1187.2|9285
1648710430000|2022-03-31 07:07:10|1188.6|1188|1188|1187.4|1189|1188.6|1187.8|1187.4|26497
1648710440000|2022-03-31 07:07:20|1187.8|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|1887
1648710450000|2022-03-31 07:07:30|1187.6|1187.2|1187.4|1187|1187.8|1187.4|1186.8|1186.4|31271
1648710460000|2022-03-31 07:07:40|1187.6|1186.8|1188|1187.4|1188|1187.8|1187.2|1186.8|22475
1648710470000|2022-03-31 07:07:50|1187.8|1187.2|1186|1185.2|1188|1187.4|1186|1185|3927
1648710480000|2022-03-31 07:08:00|1186.2|1185.4|1185.6|1185|1187|1186.2|1185.4|1185|5864
1648710490000|2022-03-31 07:08:10|1185.8|1185.2|1185.4|1185|1186.2|1186|1185.4|1185|33880
1648710500000|2022-03-31 07:08:20|1185.6|1185.2|1185.4|1185|1185.8|1185.2|1184.8|1184.4|35630
1648710510000|2022-03-31 07:08:30|1185.6|1184.8|1185.4|1185|1185.6|1185.2|1185.4|1184.8|632
1648710520000|2022-03-31 07:08:40|1185.6|1185.4|1186.2|1185.4|1186.4|1186|1185.4|1185.4|4994
1648710530000|2022-03-31 07:08:50|1186.4|1185.8|1186.8|1186.4|1186.8|1186.6|1186.4|1185.8|6295
1648710540000|2022-03-31 07:09:00|1187|1186.6|1187.2|1186.8|1187.8|1187.4|1187|1186.6|8696
1648710550000|2022-03-31 07:09:10|1187|1186.6|1186.6|1186|1187|1186.6|1186.2|1185.8|7902
1648710560000|2022-03-31 07:09:20|1186.8|1186.2|1186.2|1185.8|1187.2|1186.8|1185.8|1185.2|10553
1648710570000|2022-03-31 07:09:30|1186|1185.6|1186.2|1185.8|1186.6|1186.2|1186|1185.4|19145
1648710580000|2022-03-31 07:09:40|1186.6|1186|1186.2|1185.8|1186.6|1186.2|1185.4|1185.2|25294
1648710590000|2022-03-31 07:09:50|1186|1185.6|1186.2|1185.8|1186.4|1185.8|1185.6|1185.2|8756
1648710600000|2022-03-31 07:10:00|1186.4|1185.4|1186.8|1186.4|1187.4|1187|1186|1185.4|12425
1648710610000|2022-03-31 07:10:10|1186.6|1186.2|1184.8|1184.2|1186.8|1186.2|1184.4|1183.8|9859
1648710620000|2022-03-31 07:10:20|1185|1184.4|1186.4|1186|1186.6|1186.2|1184.8|1184.2|22809
1648710630000|2022-03-31 07:10:30|1186.6|1186.2|1187.6|1186.8|1188|1187.8|1186.2|1185.2|58597
1648710640000|2022-03-31 07:10:40|1187.4|1187|1187.8|1187.2|1187.8|1187.2|1186.8|1186.4|5600
1648710650000|2022-03-31 07:10:50|1187.6|1187|1187.8|1187.2|1188|1187.4|1187.2|1186.8|5737
1648710660000|2022-03-31 07:11:00|1188|1187.4|1188.8|1188.2|1189.4|1188.8|1188|1187.4|9098
1648710670000|2022-03-31 07:11:10|1189|1188.4|1190|1189.4|1190|1189.6|1188.8|1188.2|1533
1648710680000|2022-03-31 07:11:20|1189.8|1189.2|1189.4|1189|1190|1189.4|1189.4|1188.8|996
1648710690000|2022-03-31 07:11:30|1189.2|1188.8|1189.2|1188.6|1189.4|1188.8|1188.6|1188.2|3608
1648710700000|2022-03-31 07:11:40|1188.8|1188.4|1188.6|1188|1189.2|1188.6|1188|1187.4|7546
1648710710000|2022-03-31 07:11:50|1188.8|1188.2|1189|1188.4|1189.2|1188.8|1188.8|1188.2|1666
1648710720000|2022-03-31 07:12:00|1189.2|1188.6|1189.4|1188.8|1190|1189.8|1188.6|1188.2|15741
1648710730000|2022-03-31 07:12:10|1189.2|1188.6|1189.4|1189|1189.4|1189|1189|1188.6|8511
1648710740000|2022-03-31 07:12:20|1189.6|1189.2|1190|1189.6|1190|1189.6|1189.6|1189.2|2593
1648710750000|2022-03-31 07:12:30|1189.8|1189.8|1189.4|1189|1190|1189.8|1189.4|1189|32676
1648710760000|2022-03-31 07:12:40|1189.8|1188.8|1190|1189.8|1190|1189.8|1189.8|1188.8|778
1648710770000|2022-03-31 07:12:50|1189.8|1189.4|1190|1189.6|1190|1189.8|1189.8|1189.4|9281
1648710780000|2022-03-31 07:13:00|1189.8|1189.8|1189.8|1189.4|1190|1189.8|1189.2|1188.8|6191
1648710790000|2022-03-31 07:13:10|1190|1189.6|1188.6|1188|1190|1189.6|1188.4|1188|5362
1648710800000|2022-03-31 07:13:20|1188.4|1187.6|1187.6|1187|1188.4|1187.8|1187|1186.4|11656
1648710810000|2022-03-31 07:13:30|1187.4|1186.8|1187.8|1187.4|1188|1187.6|1187|1186.6|16148
1648710820000|2022-03-31 07:13:40|1188|1187.6|1187.8|1187.4|1188|1187.8|1187.4|1186.6|16026
1648710830000|2022-03-31 07:13:50|1188|1187.6|1189.6|1189.2|1189.6|1189.2|1188|1187.6|5956
1648710840000|2022-03-31 07:14:00|1189.4|1188.8|1189.8|1189|1190|1189.8|1189.2|1188.6|6769
1648710850000|2022-03-31 07:14:10|1190|1189.2|1189.8|1189.4|1190|1189.8|1189.8|1189.2|1800
1648710860000|2022-03-31 07:14:20|1190|1189.6|1190.4|1190|1190.8|1190.6|1190|1189.4|9163
1648710870000|2022-03-31 07:14:30|1190.6|1190.2|1191.2|1190.8|1191.4|1190.8|1190|1189.6|6941
1648710880000|2022-03-31 07:14:40|1191|1190.6|1190.4|1189.8|1191|1190.6|1190|1189.6|15850
1648710890000|2022-03-31 07:14:50|1190.2|1189.6|1190.2|1189.6|1190.2|1189.8|1188.8|1188.4|17338
1648710900000|2022-03-31 07:15:00|1190.4|1189.8|1190.8|1190.4|1191.4|1191|1190.4|1189.8|12411
1648710910000|2022-03-31 07:15:10|1191|1190.6|1191|1190.4|1191.2|1190.8|1190.8|1190.2|3741
1648710920000|2022-03-31 07:15:20|1190.6|1190|1189.8|1189.2|1190.6|1190.2|1189.6|1189|2586
1648710930000|2022-03-31 07:15:30|1189.6|1188.8|1189.4|1189|1190|1189.4|1189.4|1188.8|4870
1648710940000|2022-03-31 07:15:40|1189.6|1189.2|1189|1188.2|1189.8|1189.2|1188.6|1188|1348
1648710950000|2022-03-31 07:15:50|1188.8|1188.4|1189|1188.6|1189|1188.6|1188.6|1188|1179
1648710960000|2022-03-31 07:16:00|1188.8|1188.2|1188.6|1188.2|1189|1188.4|1187.2|1186.8|5090
1648710970000|2022-03-31 07:16:10|1188.8|1188.4|1189.4|1188.8|1189.4|1189|1188.4|1188|6020
1648710980000|2022-03-31 07:16:20|1189.2|1188.6|1190|1189.4|1190|1189.6|1189.2|1188.6|1578
1648710990000|2022-03-31 07:16:30|1190.2|1189.6|1189.8|1189.2|1190.4|1189.8|1189.6|1189|2565
1648711000000|2022-03-31 07:16:40|1190|1189.4|1190.6|1190|1190.6|1190|1189.8|1189.2|2000
1648711010000|2022-03-31 07:16:50|1191|1190.2|1190.4|1190|1191.6|1191|1190.2|1190|3386
1648711020000|2022-03-31 07:17:00|1190.6|1190.2|1190.2|1189.6|1190.8|1190.4|1190|1189.6|3987
1648711030000|2022-03-31 07:17:10|1190.4|1189.8|1190.8|1190.4|1191|1190.6|1190.4|1189.8|1899
1648711040000|2022-03-31 07:17:20|1191|1190.2|1190.8|1190.2|1191|1190.6|1190.6|1190|2558
1648711050000|2022-03-31 07:17:30|1190.6|1190|1191|1190.4|1191.4|1190.8|1190.4|1189.8|6216
1648711060000|2022-03-31 07:17:40|1190.8|1190.6|1191.2|1190.6|1191.4|1191|1190.8|1190.4|2289
1648711070000|2022-03-31 07:17:50|1191|1190.4|1190.8|1190.4|1191.4|1190.8|1190.6|1190.4|4105
1648711080000|2022-03-31 07:18:00|1191|1190.6|1192.2|1191.6|1192.8|1192|1190.8|1190.4|7027
1648711090000|2022-03-31 07:18:10|1192.4|1191.8|1192.2|1191.8|1192.8|1192.4|1192|1191.6|1050
1648711100000|2022-03-31 07:18:20|1192|1191.6|1192.4|1192|1192.4|1192|1191.6|1191|3870
1648711110000|2022-03-31 07:18:30|1192.6|1192.2|1193.6|1193|1194|1193.4|1192.4|1192.2|5732
1648711120000|2022-03-31 07:18:40|1193.8|1193.2|1192.4|1192|1193.8|1193.4|1192.2|1191.6|5123
1648711130000|2022-03-31 07:18:50|1192.6|1192.2|1192.8|1192.2|1193|1192.4|1192.4|1192|374
1648711140000|2022-03-31 07:19:00|1192.6|1192.4|1192.4|1191.8|1192.8|1192.4|1192|1191.4|3994
1648711150000|2022-03-31 07:19:10|1192.2|1191.6|1192.8|1192.2|1193.6|1193.2|1192.2|1191.6|12821
1648711160000|2022-03-31 07:19:20|1193|1192.4|1193.6|1193.2|1193.6|1193.2|1192.4|1192|7191
1648711170000|2022-03-31 07:19:30|1193.8|1193.4|1192.6|1192|1193.8|1193.4|1192.2|1192|10502
1648711180000|2022-03-31 07:19:40|1192.8|1192.2|1191.6|1190.8|1192.8|1192.2|1191.2|1190.8|2701
1648711190000|2022-03-31 07:19:50|1191.4|1191|1191.6|1191.2|1192.4|1191.8|1191.2|1191|782
1648711200000|2022-03-31 07:20:00|1191.8|1191.4|1192.2|1191.6|1192.4|1192|1191.6|1191.4|7761
1648711210000|2022-03-31 07:20:10|1192.4|1191.8|1193|1192.4|1193|1192.4|1192|1191.6|1200
1648711220000|2022-03-31 07:20:20|1192.8|1192.6|1192.4|1192|1193.2|1192.6|1192.4|1192|13760
1648711230000|2022-03-31 07:20:30|1192.6|1192.2|1193.2|1192.6|1193.2|1192.6|1192.4|1192|30000
1648711240000|2022-03-31 07:20:40|1193.4|1192.8|1193.2|1192.8|1193.6|1193|1193|1192.6|15110
1648711250000|2022-03-31 07:20:50|1193.4|1193|1192.6|1192.2|1193.6|1193|1192.6|1192.2|7992
1648711260000|2022-03-31 07:21:00|1192.8|1192.4|1191.6|1191.2|1193|1192.4|1191.6|1191.2|4331
1648711270000|2022-03-31 07:21:10|1191.4|1191|1192.4|1191.8|1192.4|1192|1191|1190.4|0
1648711280000|2022-03-31 07:21:20|1192.2|1191.6|1191.8|1191.4|1192.2|1191.6|1191.4|1191|168
1648711290000|2022-03-31 07:21:30|1192|1191.6|1192.4|1191.8|1192.6|1192|1192|1191.6|1535
1648711300000|2022-03-31 07:21:40|1192.6|1192|1192.8|1192.2|1192.8|1192.2|1192.4|1191.8|500
1648711310000|2022-03-31 07:21:50|1193|1192.4|1192.2|1191.4|1193.2|1192.6|1191.6|1191|8938
1648711320000|2022-03-31 07:22:00|1192|1191.6|1191.8|1191.4|1192.2|1191.6|1191.6|1191|2558
1648711330000|2022-03-31 07:22:10|1192|1191.6|1192.6|1192.2|1192.8|1192.4|1192|1191.4|9265
1648711340000|2022-03-31 07:22:20|1192.4|1192|1192|1191.4|1192.4|1192.2|1191.2|1190.8|2728
1648711350000|2022-03-31 07:22:30|1192.2|1191.6|1192.4|1192|1192.4|1192.2|1192|1191.6|2734
1648711360000|2022-03-31 07:22:40|1192.6|1192.2|1193|1192.4|1193.2|1192.8|1192.6|1192.2|11796
1648711370000|2022-03-31 07:22:50|1193.2|1192.6|1193|1192.4|1194.6|1194|1193|1192.4|68749
1648711380000|2022-03-31 07:23:00|1193.2|1192.6|1192.8|1192.4|1193.6|1193|1192.8|1192.4|7525
1648711390000|2022-03-31 07:23:10|1192.6|1192.2|1191.4|1191|1192.6|1192.2|1191.2|1190.8|4072
1648711400000|2022-03-31 07:23:20|1191.6|1190.8|1190.6|1189.8|1191.6|1191|1190.2|1189.8|3108
1648711410000|2022-03-31 07:23:30|1190.4|1190|1190.6|1190|1190.6|1190|1190.4|1190|0
1648711420000|2022-03-31 07:23:40|1190.8|1190.2|1191.4|1191|1191.4|1191|1190.2|1189.8|2396
1648711430000|2022-03-31 07:23:50|1191.6|1191.2|1191.6|1191.2|1191.6|1191.4|1191.4|1190.6|7353
1648711440000|2022-03-31 07:24:00|1191.4|1191|1191.4|1190.6|1191.8|1191.4|1191.4|1190.6|17796
1648711450000|2022-03-31 07:24:10|1191.6|1190.8|1190.8|1190.2|1191.6|1191|1190.2|1189.8|9075
1648711460000|2022-03-31 07:24:20|1190.6|1190.4|1191.8|1191.2|1191.8|1191.2|1190.6|1190.2|851
1648711470000|2022-03-31 07:24:30|1191.6|1191|1191.6|1191|1191.6|1191|1191.4|1190.8|0
1648711480000|2022-03-31 07:24:40|1191.8|1191.2|1191.8|1191.2|1191.8|1191.4|1191.4|1190.8|1411
1648711490000|2022-03-31 07:24:50|1191.6|1191|1191.6|1191|1191.8|1191|1191.4|1190.8|6284
1648711500000|2022-03-31 07:25:00|1191.4|1190.8|1191|1190.4|1191.4|1191|1190.4|1190|0
1648711510000|2022-03-31 07:25:10|1190.8|1190.2|1190.8|1190.4|1191|1190.8|1190.6|1190.2|400
1648711520000|2022-03-31 07:25:20|1191|1190.2|1191.4|1191|1191.4|1191|1190.8|1190.2|5252
1648711530000|2022-03-31 07:25:30|1191.2|1190.8|1190.8|1190.2|1191.2|1191|1190.4|1189.8|2367
1648711540000|2022-03-31 07:25:40|1191|1190.4|1191.2|1190.8|1191.4|1190.8|1190.6|1190.2|1609
1648711550000|2022-03-31 07:25:50|1191.4|1190.6|1191.8|1191.2|1191.8|1191.4|1191.2|1190.6|4440
1648711560000|2022-03-31 07:26:00|1191.6|1191.4|1191.8|1191.2|1192|1191.6|1191.6|1191.2|3629
1648711570000|2022-03-31 07:26:10|1191.6|1191|1191.4|1191|1191.8|1191.2|1191.4|1190.6|1926
1648711580000|2022-03-31 07:26:20|1191.2|1190.2|1191.8|1191.2|1192|1191.4|1190.6|1190.2|31877
1648711590000|2022-03-31 07:26:30|1192|1191.4|1192|1191.6|1192|1191.8|1191.8|1191.4|9198
1648711600000|2022-03-31 07:26:40|1191.8||1192||1192||1191.8||429
1648711610000|2022-03-31 07:26:50|1191.8|1191.4|1192|1191.2|1192|1191.4|1191.8|1191.2|747
1648711620000|2022-03-31 07:27:00|1192.2|1191.4|1193.2|1192.6|1193.2|1192.6|1192.2|1191.4|14153
1648711630000|2022-03-31 07:27:10|1193|1192.8|1193|1192.4|1193|1193|1192.8|1192.4|10207
1648711640000|2022-03-31 07:27:20|1192.8|1192.6|1193.2|1192.8|1193.2|1192.8|1192.6|1192.6|2
1648711650000|2022-03-31 07:27:30|1193.4|1193|1192.2|1192|1193.6|1193.2|1192.2|1192|13325
1648711660000|2022-03-31 07:27:40|1192.6|1192.2|1192.6|1192|1193|1192.4|1192.6|1192|402
1648711670000|2022-03-31 07:27:50|1192.8|1192.2|1192.6|1192.2|1193|1192.6|1192.6|1192.2|2353
1648711680000|2022-03-31 07:28:00|1192.8|1192.4|1193.2|1192.8|1193.6|1193|1192.4|1191.6|22156
1648711690000|2022-03-31 07:28:10|1193|1192.6|1192.8|1192.2|1193|1192.6|1192.6|1192.2|4686
1648711700000|2022-03-31 07:28:20|1193|1192.4|1192.4|1192|1193|1192.4|1192.2|1191.8|1020
1648711710000|2022-03-31 07:28:30|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|2226
1648711720000|2022-03-31 07:28:40|1192.8|1192.4|1192.8|1192.2|1193|1192.4|1192.6|1192.2|0
1648711730000|2022-03-31 07:28:50|1193|1192|1192.4|1192|1193|1192|1192.2|1192|941
1648711740000|2022-03-31 07:29:00|1192.2|1191.8|1192.6|1192|1192.8|1192.2|1192|1191.6|24662
1648711750000|2022-03-31 07:29:10|1192.4|1191.6|1191.8|1191.2|1192.4|1192|1191.6|1191.2|2449
1648711760000|2022-03-31 07:29:20|1191.6|1191.4|1191.4|1190.8|1191.8|1191.4|1191.2|1190.6|4238
1648711770000|2022-03-31 07:29:30|1191.6|1191|1192|1191.4|1192.6|1192|1191.6|1191|1430
1648711780000|2022-03-31 07:29:40|1191.8|1191.6|1191.2|1190.6|1192|1191.6|1190.8|1190.4|2226
1648711790000|2022-03-31 07:29:50|1191|1190.8|1190.8|1190.2|1191.8|1191.2|1190.8|1190.2|2772
1648711800000|2022-03-31 07:30:00|1190.6|1190|1190.6|1190|1190.6|1190.2|1190|1189.6|7746
1648711810000|2022-03-31 07:30:10|1190.4|1190.2|1189.6|1189|1190.4|1190.2|1189.6|1189|4073
1648711820000|2022-03-31 07:30:20|1189.4|1188.8|1188.4|1187.8|1189.4|1189|1188.4|1187.8|4027
1648711830000|2022-03-31 07:30:30|1188.2|1187.6|1188.8|1188.2|1189.2|1188.6|1188|1187.4|1380
1648711840000|2022-03-31 07:30:40|1189|1188.4|1188.6|1188|1189.4|1189|1188.6|1188|4734
1648711850000|2022-03-31 07:30:50|1188.8|1187.8|1188.4|1187.8|1188.8|1188|1188|1187.6|2522
1648711860000|2022-03-31 07:31:00|1188.2|1187.6|1188.2|1187.8|1188.4|1187.8|1188|1187.6|204
1648711870000|2022-03-31 07:31:10|1188|1187.6|1188.2|1187.8|1188.6|1188.2|1188|1187.6|3967
1648711880000|2022-03-31 07:31:20|1188.6|1188|1188.4|1187.6|1188.6|1188.2|1188|1187.6|921
1648711890000|2022-03-31 07:31:30|1188.2|1187.8|1187.6|1187|1188.4|1188|1186.6|1186.4|9698
1648711900000|2022-03-31 07:31:40|1187.4|1187.2|1187.8|1187.4|1188.4|1187.6|1187.4|1187|150
1648711910000|2022-03-31 07:31:50|1188|1187.2|1187.6|1187.2|1188|1187.2|1187.4|1187|3800
1648711920000|2022-03-31 07:32:00|1187.4||1187.6||1187.6||1187.4||0
1648711930000|2022-03-31 07:32:10|1187.8|1187.4|1189.6|1189|1190|1189.6|1187.8|1187.4|5224
1648711940000|2022-03-31 07:32:20|1189.4|1188.8|1189.2|1188.6|1189.4|1188.8|1188.8|1188.4|1701
1648711950000|2022-03-31 07:32:30|1189.4|1188.8|1189.2|1188.6|1189.6|1189|1189.2|1188.6|0
1648711960000|2022-03-31 07:32:40|1189|1188.4|1188.8|1188.2|1189|1188.4|1188.8|1188.2|364
1648711970000|2022-03-31 07:32:50|1188.6|1188.4|1188.8|1188.4|1188.8|1188.4|1188.4|1188.2|1739
1648711980000|2022-03-31 07:33:00|1189|1188.6|1190|1189.4|1190|1189.6|1189|1188.6|5156
1648711990000|2022-03-31 07:33:10|1189.8|1189.2|1190.8|1190.2|1191.2|1190.6|1189.8|1189.2|10666
1648712000000|2022-03-31 07:33:20|1190.6|1190|1190.4|1189.8|1190.6|1190|1190.2|1189.8|1067
1648712010000|2022-03-31 07:33:30|1190.2|1189.6|1189.4|1189|1190.4|1189.6|1189.4|1188.6|2817
1648712020000|2022-03-31 07:33:40|1189.6|1189.2|1190.2|1189.6|1190.2|1189.6|1189.4|1189|1440
1648712030000|2022-03-31 07:33:50|1190|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.2|0
1648712040000|2022-03-31 07:34:00|1189.8|1189.8|1190|1189.6|1190|1189.8|1189.8|1189.2|0
1648712050000|2022-03-31 07:34:10|1189.8|1189.8|1190|1189.6|1190|1189.8|1189.8|1189.4|500
1648712060000|2022-03-31 07:34:20|1189.8|1189.8|1189.8|1189.2|1189.8|1189.8|1189.4|1189|3126
1648712070000|2022-03-31 07:34:30|1190|1189.4|1188.2|1187.6|1190|1189.4|1188|1187.6|20396
1648712080000|2022-03-31 07:34:40|1188.4|1187.8|1188.4|1187.6|1188.4|1188|1187.8|1187|6789
1648712090000|2022-03-31 07:34:50|1188.2|1187.8|1187.8|1187.2|1188.2|1188|1187.8|1187.2|841
1648712100000|2022-03-31 07:35:00|1188|1187|1188|1187.6|1188|1187.6|1187.8|1187|4842
1648712110000|2022-03-31 07:35:10|1187.8|1187.4|1187.4|1187|1187.8|1187.4|1187.2|1186.6|2224
1648712120000|2022-03-31 07:35:20|1187.2|1186.8|1187.6|1187|1187.6|1187|1186.4|1186|3653
1648712130000|2022-03-31 07:35:30|1187.8|1187.2|1188|1187.6|1188.4|1187.8|1187.6|1187.2|7745
1648712140000|2022-03-31 07:35:40|1188.2|1187.4|1187.6|1187|1188.2|1187.4|1187.6|1187|870
1648712150000|2022-03-31 07:35:50|1187.4|1186.8|1188|1187.4|1188.2|1187.8|1187.2|1186.8|4337
1648712160000|2022-03-31 07:36:00|1187.8|1187.2|1187.4|1187|1187.8|1187.2|1187.2|1186.8|13867
1648712170000|2022-03-31 07:36:10|1187.6|1187.2|1187.6|1186.8|1187.6|1187.4|1187.2|1186.8|13576
1648712180000|2022-03-31 07:36:20|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1186.8|0
1648712190000|2022-03-31 07:36:30|1187.2|1186.8|1186.8|1186.6|1187.6|1187.4|1186.8|1186.6|4691
1648712200000|2022-03-31 07:36:40|1187|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.2|4554
1648712210000|2022-03-31 07:36:50|1186.8|1186.2|1186.6|1186.2|1186.8|1186.2|1186.4|1186|20470
1648712220000|2022-03-31 07:37:00|1186.8|1186.4|1185.8|1185.4|1186.8|1186.4|1185.8|1185.2|1628
1648712230000|2022-03-31 07:37:10|1186|1185.2|1184.6|1184.2|1186|1185.2|1184.6|1184.2|5111
1648712240000|2022-03-31 07:37:20|1184.8|1184.6|1184.8|1184.6|1184.8|1184.6|1184.8|1184.2|0
1648712250000|2022-03-31 07:37:30|1185.2|1184.8|1186|1185.4|1186.4|1185.8|1185.2|1184.8|1028
1648712260000|2022-03-31 07:37:40|1185.8|1185.2|1186|1185.6|1186|1185.8|1185.4|1185|2117
1648712270000|2022-03-31 07:37:50|1185.8|1185.8|1186|1185.4|1186|1185.8|1185.8|1185.2|1195
1648712280000|2022-03-31 07:38:00|1186.2|1185.6|1186.8|1186.4|1187.4|1187|1186.2|1185.6|5346
1648712290000|2022-03-31 07:38:10|1186.6|1186.2|1186.4|1185.8|1186.6|1186.2|1186.4|1185.8|8183
1648712300000|2022-03-31 07:38:20|1186.6|1186|1186.6|1186.4|1186.6|1186.4|1186.4|1186|0
1648712310000|2022-03-31 07:38:30|1186.8|1186.2|1187.2|1186.4|1187.2|1186.4|1186.2|1185.6|741
1648712320000|2022-03-31 07:38:40|1187|1186.6|1187.2|1186.6|1187.4|1186.6|1186.8|1186.4|0
1648712330000|2022-03-31 07:38:50|1187|1186.4|1186.6|1186.2|1187|1186.4|1186.6|1186.2|359
1648712340000|2022-03-31 07:39:00|1186.4|1186|1186.8|1186.2|1186.8|1186.2|1186.2|1185.6|1175
1648712350000|2022-03-31 07:39:10|1187|1186.4|1187.6|1187|1187.8|1187|1187|1186.4|856
1648712360000|2022-03-31 07:39:20|1187.4|1186.8|1187.8|1187.2|1188|1187.6|1187.2|1186.6|5679
1648712370000|2022-03-31 07:39:30|1188|1187.4|1187.8|1187.2|1188|1187.6|1187.6|1187.2|3613
1648712380000|2022-03-31 07:39:40|1187.6|1187|1187.6|1187.2|1188.2|1187.8|1187.4|1186.8|10427
1648712390000|2022-03-31 07:39:50|1187.4|1187|1187.8|1187.2|1187.8|1187.4|1187.2|1186.6|10578
1648712400000|2022-03-31 07:40:00|1188|1187.4|1188|1187.6|1188.2|1187.8|1187.6|1187.2|2378
1648712410000|2022-03-31 07:40:10|1187.8|1187.4|1187|1186.4|1187.8|1187.4|1186.8|1186.2|368
1648712420000|2022-03-31 07:40:20|1186.6|1186.6|1186.6|1186.2|1186.6|1186.6|1186.6|1186.2|14
1648712430000|2022-03-31 07:40:30|1186.8|1186|1186.2|1185.8|1186.8|1186|1186|1185.6|3000
1648712440000|2022-03-31 07:40:40|1186.4|1186|1186.2|1186|1186.6|1186|1186|1185.6|2521
1648712450000|2022-03-31 07:40:50|1186.4|1186.2|1186.6|1186.2|1186.6|1186.2|1186.2|1186|156
1648712460000|2022-03-31 07:41:00|1186.8|1186|1186.2|1185.8|1186.8|1186|1186.2|1185.8|1573
1648712470000|2022-03-31 07:41:10|1186.4|1186|1186.6|1186|1186.6|1186|1186.4|1186|101
1648712480000|2022-03-31 07:41:20||1186.2||1186.2||1186.2||1186.2|0
1648712490000|2022-03-31 07:41:30|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|2355
1648712500000|2022-03-31 07:41:40|1186.4|1186|1186|1185.6|1186.4|1186.2|1186|1185.6|1209
1648712510000|2022-03-31 07:41:50|1185.8|1185.4|1186|1185.4|1186|1185.4|1185|1184.6|4917
1648712520000|2022-03-31 07:42:00|1185.8|1185.6|1187|1186.4|1187|1186.4|1185.6|1185.4|4822
1648712530000|2022-03-31 07:42:10|1187.2|1186.6|1186.6|1186.2|1187.2|1186.8|1186.4|1185.8|3322
1648712540000|2022-03-31 07:42:20|1186.8|1186.4|1186.2|1185.8|1187|1186.4|1186.2|1185.8|3261
1648712550000|2022-03-31 07:42:30|1186.4|1185.6|1186|1185.4|1186.4|1185.6|1185.6|1184.8|6368
1648712560000|2022-03-31 07:42:40|1185.8|1185.2|1185.6|1185|1186|1185.2|1185.4|1185|500
1648712570000|2022-03-31 07:42:50|1185.8|1185.2|1186|1185.4|1186|1185.6|1185.6|1185.2|260
1648712580000|2022-03-31 07:43:00|1185.8|1185.2|1186|1185.6|1186|1185.6|1185.6|1185|1762
1648712590000|2022-03-31 07:43:10|1185.8|1185.4|1186|1185.6|1186.2|1185.8|1185.8|1185.4|2692
1648712600000|2022-03-31 07:43:20|1186.2|1185.8|1186.6|1186|1186.6|1186.2|1186.2|1185.8|52
1648712610000|2022-03-31 07:43:30|1186.4|1186.2|1186.4|1185.8|1186.4|1186.2|1186|1185.8|929
1648712620000|2022-03-31 07:43:40|1186.6|1186|1186.2|1185.6|1186.6|1186.2|1186|1185.4|2337
1648712630000|2022-03-31 07:43:50|1186|1185.4|1185.8|1185.2|1186.2|1185.4|1185.6|1185.2|1137
1648712640000|2022-03-31 07:44:00|1186|1185.4|1186.8|1186.6|1187|1186.6|1185.8|1185.4|5206
1648712650000|2022-03-31 07:44:10|1186.6|1186.4|1187.4|1186.8|1187.4|1186.8|1186.6|1186.4|1229
1648712660000|2022-03-31 07:44:20|1187.2|1186.4|1187|1186.6|1187.2|1186.6|1187|1186.4|478
1648712670000|2022-03-31 07:44:30|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|0
1648712680000|2022-03-31 07:44:40|1187.2|1186.8|1187.4|1186.8|1187.6|1187|1187.2|1186.6|707
1648712690000|2022-03-31 07:44:50|1187.2|1186.6|1187.4|1186.8|1187.4|1187|1187|1186.4|1363
1648712700000|2022-03-31 07:45:00|1187.2|1186.6|1187|1186.6|1187.8|1187.2|1187|1186.6|401
1648712710000|2022-03-31 07:45:10|1186.8|1186.4|1186.8|1186.4|1187.2|1186.8|1186.6|1186|10816
1648712720000|2022-03-31 07:45:20|1186.6|1186.2|1186.6|1186|1186.8|1186.2|1186.2|1185.8|0
1648712730000|2022-03-31 07:45:30|1186.8|1186.2|1186.4|1185.8|1186.8|1186.2|1186.4|1185.8|1198
1648712740000|2022-03-31 07:45:40|1186.2|1186|1186.2|1185.8|1186.6|1186|1185.6|1185.2|1869
1648712760000|2022-03-31 07:46:00|1186.4|1186|1186.6|1186.2|1186.8|1186.4|1186.4|1185.8|4570
1648712770000|2022-03-31 07:46:10|1186.4|1186|1186.4|1185.8|1186.4|1186|1186.2|1185.8|364
1648712780000|2022-03-31 07:46:20||1186||1186||1186||1185.8|0
1648712790000|2022-03-31 07:46:30||1186.2||1186||1186.2||1186|0
1648712800000|2022-03-31 07:46:40|1186.6|1186.2|1186.4|1186.2|1186.8|1186.4|1186.4|1186|6218
1648712810000|2022-03-31 07:46:50|1186.6|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186|953
1648712820000|2022-03-31 07:47:00|1186.6|1186.2|1186.6|1186.2|1186.8|1186.2|1186.4|1186.2|0
1648712830000|2022-03-31 07:47:10|1186.4|1186.4|1186.6|1186.2|1186.8|1186.4|1186.4|1186.2|607
1648712840000|2022-03-31 07:47:20|1186.8|1186|1186.4|1186|1186.8|1186|1186.4|1186|1901
1648712850000|2022-03-31 07:47:30|1186.6|1186.2|1186.4|1186|1186.8|1186.4|1186.4|1186|711
1648712860000|2022-03-31 07:47:40|1186.6|1186.2|1187.6|1187.4|1187.6|1187.4|1186.6|1186.2|8490
1648712870000|2022-03-31 07:47:50|1187.8|1187.6|1187.8|1187.4|1188|1187.8|1187.8|1187.4|1937
1648712880000|2022-03-31 07:48:00|1188|1187.6|1188.2|1187.8|1188.4|1188|1187.8|1187.6|563
1648712890000|2022-03-31 07:48:10|1188|1187.6|1188|1187.6|1188.2|1187.8|1188|1187.6|0
1648712900000|2022-03-31 07:48:20|1187.8|1187.4|1187.4|1187|1188|1187.4|1187.4|1186.8|3936
1648712910000|2022-03-31 07:48:30|1187.6|1187.2|1188.2|1187.6|1188.2|1187.6|1187.4|1187|1747
1648712920000|2022-03-31 07:48:40|1188|1187.4|1188.4|1188.2|1188.8|1188.2|1188|1187.4|2473
1648712930000|2022-03-31 07:48:50|1188.6|1188.4|1188.8|1188.2|1188.8|1188.4|1188.6|1188.2|0
1648712940000|2022-03-31 07:49:00|1188.6|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|0
1648712950000|2022-03-31 07:49:10|1188.4|1188|1187.6|1187|1188.6|1188|1187.4|1187|1286
1648712960000|2022-03-31 07:49:20|1187.4|1186.8|1187.8|1187.2|1187.8|1187.4|1187.4|1186.8|1000
1648712970000|2022-03-31 07:49:30|1188|1187.4|1188.2|1187.8|1188.2|1187.8|1187.8|1187.2|1465
1648712980000|2022-03-31 07:49:40|1188.4|1188|1188.4|1188|1189|1188.4|1188.2|1187.8|0
1648712990000|2022-03-31 07:49:50|1188.2|1187.8|1188|1187.6|1188.2|1187.8|1187.8|1187.6|2795
1648713000000|2022-03-31 07:50:00|1188.2|1187.4|1187.6|1187|1188.2|1187.4|1187.6|1187|2753
1648713010000|2022-03-31 07:50:10|1187.8|1187.2|1187|1186.4|1187.8|1187.2|1186.8|1186.2|438
1648713020000|2022-03-31 07:50:20|1186.8|1186.2|1186.4|1185.8|1186.8|1186.2|1186.2|1185.6|706
1648713030000|2022-03-31 07:50:30|1186.2|1185.6|1186.2|1185.6|1186.4|1185.8|1186|1185.4|0
1648713040000|2022-03-31 07:50:40|1186|1185.4|1186|1185.4|1186|1185.6|1185.6|1185|0
1648713050000|2022-03-31 07:50:50|1185.8|1185.2|1186|1185.4|1186|1185.6|1185.8|1185.2|22
1648713060000|2022-03-31 07:51:00|1185.8|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|1392
1648713070000|2022-03-31 07:51:10|1185.6|1185.6|1185.8|1185.4|1186|1185.8|1185.6|1185.4|1091
1648713080000|2022-03-31 07:51:20|1186|1185.6|1185.8|1185.4|1186.2|1185.6|1185.8|1185.4|597
1648713090000|2022-03-31 07:51:30|1186|1185.6|1186|1185.6|1186|1185.6|1185.6|1185.2|6154
1648713100000|2022-03-31 07:51:40|1185.8|1185.4|1185.4|1184.8|1186|1185.6|1185.4|1184.8|725
1648713110000|2022-03-31 07:51:50|1185.2|1184.6|1185.2|1184.8|1185.4|1185|1185.2|1184.6|0
1648713120000|2022-03-31 07:52:00|1185.4|1184.6|1185.4|1185|1185.4|1185|1185.4|1184.6|0
1648713130000|2022-03-31 07:52:10|1185.2|1184.8|1185.2|1184.6|1185.6|1185.2|1185|1184.6|1277
1648713140000|2022-03-31 07:52:20|1185|1184.4|1184.6|1184.2|1185.2|1184.6|1184.2|1183.4|2296
1648713150000|2022-03-31 07:52:30|1184.8|1184.4|1185.2|1184.8|1185.2|1184.8|1184.8|1184.2|2518
1648713160000|2022-03-31 07:52:40|1185||1185||1185||1185||0
1648713170000|2022-03-31 07:52:50|1185.2|1184.6|1185.4|1185|1185.8|1185.2|1185.2|1184.6|1380
1648713180000|2022-03-31 07:53:00|1185.6|1185.2|1185|1184.4|1185.6|1185.2|1184.8|1184.2|5011
1648713190000|2022-03-31 07:53:10|1184.8|1184.2|1184.8|1184.4|1185.2|1184.6|1184.6|1184|0
1648713200000|2022-03-31 07:53:20|1184.6|1184.2|1185.4|1184.8|1185.6|1185|1184.6|1184.2|2854
1648713210000|2022-03-31 07:53:30|1185.6|1185|1185.6|1185|1185.6|1185|1185.6|1185|0
1648713220000|2022-03-31 07:53:40|1185.4|1185.2|1186|1185.6|1186.2|1185.8|1185.4|1185|1111
1648713230000|2022-03-31 07:53:50|1186.2|1185.8|1186|1185.6|1186.2|1185.8|1186|1185.4|2372
1648713240000|2022-03-31 07:54:00|1186.2|1185.8|1185.8|1185.2|1186.2|1185.8|1185.8|1185.2|1111
1648713250000|2022-03-31 07:54:10|1185.6|1185.4|1185.8|1185.4|1185.8|1185.4|1185.4|1185.2|2358
1648713260000|2022-03-31 07:54:20|1185.6|1185.2|1184.8|1184.4|1185.8|1185.2|1184.8|1184.4|10521
1648713270000|2022-03-31 07:54:30|1185|1184.6|1184.6|1184|1185|1184.6|1184.6|1184|1557
1648713280000|2022-03-31 07:54:40|1184.8|1184.2|1184.8|1184.4|1185|1184.6|1184.6|1184.2|601
1648713290000|2022-03-31 07:54:50|1184.6|1184.2|1184.4|1184|1184.8|1184.4|1184.4|1184|345
1648713300000|2022-03-31 07:55:00|1184.6|1184.2|1184.8|1184.4|1184.8|1184.6|1184.6|1184.2|1289
1648713310000|2022-03-31 07:55:10|1184.6|1184.2|1184.8|1184.2|1184.8|1184.4|1184.6|1184.2|0
1648713320000|2022-03-31 07:55:20|1184.6|1184|1184.4|1184|1184.8|1184.4|1184.4|1183.8|329
1648713330000|2022-03-31 07:55:30|1184.2|1183.8|1184.4|1184|1184.8|1184.2|1183.8|1183.2|9413
1648713340000|2022-03-31 07:55:40|1184.6|1184.2|1184.4|1184|1184.6|1184.4|1184.4|1183.8|484
1648713350000|2022-03-31 07:55:50|1184.2|1183.8|1184.2|1183.6|1184.4|1184.2|1184.2|1183.6|372
1648713360000|2022-03-31 07:56:00|1184.4|1183.8|1185.4|1185|1185.4|1185|1184.2|1183.8|296
1648713370000|2022-03-31 07:56:10|1185.6|1185.2|1186.4|1185.8|1187|1186.6|1185.6|1185.2|2180
1648713380000|2022-03-31 07:56:20|1186.2|1186|1186|1185.4|1186.4|1186|1185.8|1185.2|355
1648713390000|2022-03-31 07:56:30|1186.2|1185.6|1185.8|1185.4|1186.4|1185.8|1185.8|1185.2|0
1648713400000|2022-03-31 07:56:40|1186|1185.6|1186.8|1186.4|1187|1186.8|1186|1185.6|10144
1648713410000|2022-03-31 07:56:50|1186.6|1186|1186.8|1186.4|1187|1186.4|1186.6|1186|1
1648713420000|2022-03-31 07:57:00|1187|1186.2|1187.4|1187|1187.6|1187.2|1186.6|1186.2|5886
1648713430000|2022-03-31 07:57:10|1187.6|1187.2|1187.4|1186.8|1187.8|1187.4|1187.2|1186.8|1199
1648713440000|2022-03-31 07:57:20|1187.2|1186.6|1186.8|1186.2|1187.6|1187.2|1186.6|1186.2|0
1648713450000|2022-03-31 07:57:30|1187|1186.4|1186.4|1186|1187|1186.4|1186.4|1186|0
1648713460000|2022-03-31 07:57:40|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186|1185.4|3411
1648713470000|2022-03-31 07:57:50|1186.8|1186.4|1186.6|1186|1187|1186.6|1186.2|1185.6|2858
1648713480000|2022-03-31 07:58:00|1186.4|1185.8|1186.2|1185.6|1186.6|1186|1186|1185.6|310
1648713490000|2022-03-31 07:58:10|1186.4|1185.8|1186.4|1186|1186.6|1186|1186.4|1185.8|2427
1648713500000|2022-03-31 07:58:20|1186.6|1186.2|1186.8|1186.2|1186.8|1186.4|1186.6|1186.2|0
1648713510000|2022-03-31 07:58:30|1187|1186.4|1187|1186.6|1187|1186.6|1187|1186.2|0
1648713520000|2022-03-31 07:58:40|1186.8|1186.4|1186.2|1185.6|1186.8|1186.4|1186.2|1185.6|14862
1648713530000|2022-03-31 07:58:50|1186|1185.4|1185.4|1184.8|1186|1185.6|1184.6|1184|3584
1648713540000|2022-03-31 07:59:00|1185.6|1185|1185.6|1185|1185.8|1185.2|1185.2|1184.8|1981
1648713550000|2022-03-31 07:59:10|1185.4|1184.8|1185.6|1185.2|1185.6|1185.2|1185|1184.4|2332
1648713560000|2022-03-31 07:59:20|1185.8|1185|1185.8|1185.4|1185.8|1185.4|1185.4|1184.8|4278
1648713570000|2022-03-31 07:59:30|1185.6|1185|1185.4|1184.8|1186|1185.6|1185.2|1184.6|1606
1648713580000|2022-03-31 07:59:40|1185.2|1184.6|1185.2|1184.8|1185.4|1185|1185|1184.6|1303
1648713590000|2022-03-31 07:59:50|1185|1184.6|1183.8|1183.6|1185|1184.6|1183.8|1183.4|10199
1648713600000|2022-03-31 08:00:00|1183.6|1183.2|1185|1184.6|1185.2|1184.6|1183.6|1183|3985
1648713610000|2022-03-31 08:00:10|1184.8|1184.4|1184.6|1184|1185|1184.6|1184.4|1184|41
1648713620000|2022-03-31 08:00:20|1184.4|1183.8|1183.6|1183|1184.4|1184|1183.4|1183|12592
1648713630000|2022-03-31 08:00:30|1183.4|1183.2|1183.4|1183.2|1183.6|1183.2|1183.4|1183.2|581
1648713640000|2022-03-31 08:00:40|1183.6|1183.4|1184.2|1183.6|1184.4|1183.8|1183.4|1183|18904
1648713650000|2022-03-31 08:00:50|1184.4|1183.8|1183.4|1183.2|1184.4|1183.8|1183.4|1182.8|13
1648713660000|2022-03-31 08:01:00|1183.6|1183.4|1184|1183.6|1184|1183.6|1183.4|1183.2|1082
1648713670000|2022-03-31 08:01:10|1183.8|1183.4|1184.6|1184.2|1184.8|1184.2|1183.6|1183.2|0
1648713680000|2022-03-31 08:01:20|1184.4|1184.4|1184.8|1184.4|1185|1184.4|1184.4|1184.2|1134
1648713690000|2022-03-31 08:01:30|1185|1184.2|1184.6|1184.2|1185|1184.6|1184.6|1184.2|0
1648713700000|2022-03-31 08:01:40|1184.4|1183.8|1184.4|1183.8|1184.4|1184|1183.8|1183.4|5778
1648713710000|2022-03-31 08:01:50|1184.2|1183.6|1184|1183.6|1184.4|1183.8|1184|1183.6|0
1648713720000|2022-03-31 08:02:00|1183.8|1183.4|1184|1183.4|1184.2|1183.8|1183.6|1183.4|2298
1648713730000|2022-03-31 08:02:10|1183.8|1183.2|1183.8|1183.4|1184.2|1183.8|1183.6|1183.2|6807
1648713740000|2022-03-31 08:02:20|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|948
1648713750000|2022-03-31 08:02:30|1184|1183.6|1184|1183.6|1184|1183.8|1184|1183.4|1564
1648713760000|2022-03-31 08:02:40|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.4|979
1648713770000|2022-03-31 08:02:50|1183.6|1183.2|1183.6|1183.4|1183.8|1183.4|1183.6|1183|0
1648713780000|2022-03-31 08:03:00|1183.4|1183.2|1183.6|1183|1183.6|1183.2|1183.2|1182.6|1232
1648713790000|2022-03-31 08:03:10|1183.4|1183.2|1182.4|1181.8|1183.6|1183.2|1182.2|1181.8|4371
1648713800000|2022-03-31 08:03:20|1182.2|1181.6|1182.6|1182|1182.6|1182|1182|1181.4|0
1648713810000|2022-03-31 08:03:30|1182.8|1182.2|1182.8|1182.2|1182.8|1182.6|1182.4|1182|895
1648713820000|2022-03-31 08:03:40|1183|1182.4|1183.6|1183|1183.6|1183.2|1183|1182.4|1197
1648713830000|2022-03-31 08:03:50|1183.8|1183.2|1184|1183.4|1184|1183.6|1183.8|1183.2|0
1648713840000|2022-03-31 08:04:00|1183.8|1183.6|1184|1183.4|1184|1183.6|1183.8|1183.4|0
1648713850000|2022-03-31 08:04:10|1183.8|1183.2|1184|1183.6|1184|1183.6|1183.6|1183|0
1648713860000|2022-03-31 08:04:20|1183.8|1183.4|1183.8|1183.4|1184|1183.4|1183.6|1183|0
1648713870000|2022-03-31 08:04:30|1184|1183.2|1184.6|1184|1184.6|1184|1183.8|1183.2|3440
1648713880000|2022-03-31 08:04:40|1184.8|1184.2|1185.4|1184.8|1185.4|1184.8|1184.8|1184.2|0
1648713890000|2022-03-31 08:04:50|1185.2|1184.6|1185.4|1185|1185.4|1185|1185|1184.4|0
1648713900000|2022-03-31 08:05:00|1185.2|1185.2|1185.4|1185|1185.4|1185.2|1185.2|1184.6|1779
1648713910000|2022-03-31 08:05:10|1185.2|1184.8|1185|1184.6|1185.2|1184.8|1185|1184.4|1066
1648713920000|2022-03-31 08:05:20|1185.2|1184.8|1185.4|1185|1185.4|1185.2|1185.2|1184.6|3875
1648713930000|2022-03-31 08:05:30||1185.2||1185||1185.2||1185|716
1648713940000|2022-03-31 08:05:40|1185.8|1184.8|1185.8|1185.4|1185.8|1185.4|1185.6|1184.8|94
1648713950000|2022-03-31 08:05:50|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.4|444
1648713960000|2022-03-31 08:06:00|1185.8|1185.8|1186|1185.6|1186.2|1185.8|1185.6|1185.2|2961
1648713970000|2022-03-31 08:06:10|1186.2|1185.8|1186|1185.4|1186.2|1185.8|1186|1185.4|2000
1648713980000|2022-03-31 08:06:20|1186.4|1185.6|1186.4|1185.8|1186.4|1185.8|1186.2|1185.4|3150
1648713990000|2022-03-31 08:06:30|1186.2|1185.6|1186|1185.4|1186.4|1185.8|1186|1185.4|3600
1648714000000|2022-03-31 08:06:40|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|0
1648714010000|2022-03-31 08:06:50|1186.4|1185.8|1185.4|1185|1186.4|1186|1185.4|1185|3824
1648714020000|2022-03-31 08:07:00|1185.6||1185.6||1185.6||1185.6||0
1648714030000|2022-03-31 08:07:10|1185.4|1184.8|1185.2|1184.6|1185.4|1185|1184.8|1184.2|350
1648714040000|2022-03-31 08:07:20|1185|1184.4|1185.2|1184.8|1185.4|1184.8|1185|1184.4|0
1648714050000|2022-03-31 08:07:30|1185|1184.6|1185|1184.6|1185|1184.8|1184.8|1184.4|0
1648714060000|2022-03-31 08:07:40|1185.2|1184.8|1185.2|1184.6|1185.6|1185|1185|1184.6|4509
1648714070000|2022-03-31 08:07:50|1185|1184.8|1185|1184.4|1185|1184.8|1185|1184.4|0
1648714080000|2022-03-31 08:08:00|1184.8|1184.2|1183.8|1183.4|1184.8|1184.2|1183.4|1182.8|8985
1648714090000|2022-03-31 08:08:10|1183.6|1183.2|1183.6|1183|1183.6|1183.4|1183.4|1183|430
1648714100000|2022-03-31 08:08:20|1183.4|1183.2|1183.2|1183|1183.6|1183.2|1183.2|1182.8|4442
1648714110000|2022-03-31 08:08:30|1183|1182.8|1183|1182.4|1183.2|1182.8|1183|1182.4|368
1648714120000|2022-03-31 08:08:40|1182.8|1182.2|1182.4|1182|1182.8|1182.2|1182.4|1182|0
1648714130000|2022-03-31 08:08:50|1182.2|1181.8|1182.8|1182.2|1183|1182.4|1182.2|1181.6|1439
1648714140000|2022-03-31 08:09:00|1182.6|1182|1182.6|1182|1182.6|1182.2|1182.4|1181.8|0
1648714150000|2022-03-31 08:09:10|1182.4|1181.8|1182.4|1181.8|1182.6|1182|1182.4|1181.8|0
1648714160000|2022-03-31 08:09:20|1182.6|1182|1181.8|1181.4|1182.6|1182.2|1181.6|1181.2|745
1648714170000|2022-03-31 08:09:30|1182|1181.6|1181.4|1181.2|1182|1181.6|1181.4|1181|1241
1648714180000|2022-03-31 08:09:40|1181.2|1181|1182.2|1181.8|1182.4|1181.8|1181|1180.6|8551
1648714190000|2022-03-31 08:09:50|1182.4|1182|1182|1181.4|1182.8|1182.4|1182|1181.4|3986
1648714200000|2022-03-31 08:10:00|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|1182|1181.4|0
1648714210000|2022-03-31 08:10:10|1182.4|1181.8|1182|1181.6|1182.4|1182|1181.6|1181.2|15262
1648714220000|2022-03-31 08:10:20|1181.8|1181.4|1181|1180.4|1181.8|1181.4|1180.8|1180.4|12
1648714230000|2022-03-31 08:10:30|1180.8|1180.2|1180.8|1180.6|1181|1180.6|1180.4|1180|1588
1648714240000|2022-03-31 08:10:40|1181|1180.4|1180.6|1180.2|1181|1180.4|1180.4|1180.2|1182
1648714250000|2022-03-31 08:10:50|1180.4|1180|1180.4|1180.2|1180.6|1180.2|1180.2|1179.6|10149
1648714260000|2022-03-31 08:11:00|1180.2|1180|1180.6|1180.2|1180.6|1180.4|1180|1179.4|3083
1648714270000|2022-03-31 08:11:10|1180.8|1180.4|1181.4|1180.8|1181.4|1181|1180.8|1180.2|1375
1648714280000|2022-03-31 08:11:20|1181.2||1181.2||1181.4||1181||0
1648714290000|2022-03-31 08:11:30|1181.4|1181|1180.8|1180.4|1181.4|1181|1180.8|1180.2|2397
1648714300000|2022-03-31 08:11:40|1181|1180.2|1180.8|1180.2|1181.2|1180.8|1180.6|1180|500
1648714310000|2022-03-31 08:11:50|1180.6|1180|1180.4|1180|1180.8|1180|1180.4|1180|0
1648714320000|2022-03-31 08:12:00|1180.6|1180.2|1181|1180.6|1181|1180.6|1180.6|1180.2|3567
1648714330000|2022-03-31 08:12:10|1180.8|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180.2|1530
1648714340000|2022-03-31 08:12:20|1180.6|1180.2|1181|1180.6|1181.2|1181|1180.6|1180.2|23
1648714350000|2022-03-31 08:12:30|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|0
1648714360000|2022-03-31 08:12:40|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.8|0
1648714370000|2022-03-31 08:12:50|1181.4|1181|1182|1181.4|1182|1181.4|1181.4|1181|1127
1648714380000|2022-03-31 08:13:00|1181.8|1181.6|1182.2|1181.8|1182.2|1181.8|1181.8|1181.2|831
1648714390000|2022-03-31 08:13:10|1182.4|1182|1182.6|1182.2|1183|1182.8|1182.4|1182|4180
1648714400000|2022-03-31 08:13:20|1182.4|1182|1182.2|1181.8|1182.6|1182.2|1182|1181.6|500
1648714410000|2022-03-31 08:13:30|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.4|0
1648714420000|2022-03-31 08:13:40|1182.4|1182|1182.2|1181.8|1182.6|1182.2|1182.2|1181.8|68
1648714430000|2022-03-31 08:13:50|1182.4|1182|1182.6|1182|1183.2|1182.8|1182.4|1182|6822
1648714440000|2022-03-31 08:14:00|1182.8|1182.2|1183.2|1182.8|1183.2|1182.8|1182.8|1182.2|2125
1648714450000|2022-03-31 08:14:10|1183|1182.6|1183|1182.6|1183.2|1182.8|1182.6|1182|4027
1648714460000|2022-03-31 08:14:20|1182.8|1182.4|1181.8|1181.4|1183.2|1182.6|1181.8|1181.2|3620
1648714470000|2022-03-31 08:14:30|1181.6|1181.2|1182.2|1181.6|1182.2|1181.8|1181.6|1181.2|3272
1648714480000|2022-03-31 08:14:40|1182|1181.8|1181.8|1181.2|1182|1181.8|1181.8|1181.2|1077
1648714490000|2022-03-31 08:14:50|1182|1181.4|1182.2|1181.8|1182.2|1181.8|1182|1181.4|0
1648714500000|2022-03-31 08:15:00|1182.4|1182|1182.2|1181.8|1182.6|1182.2|1182.2|1181.6|451
1648714510000|2022-03-31 08:15:10|1182.4|1181.6|1182.8|1182.4|1183|1182.4|1182.4|1181.6|0
1648714520000|2022-03-31 08:15:20|1183|1182.6|1183|1182.6|1183.2|1182.8|1182.8|1182.4|0
1648714530000|2022-03-31 08:15:30|1183.2|1182.8|1183.4|1182.8|1183.4|1182.8|1183|1182.6|0
1648714540000|2022-03-31 08:15:40|1183.2|1183|1183|1182.4|1183.4|1183|1182.8|1182.4|2417
1648714550000|2022-03-31 08:15:50|1182.8|1182.2|1182.8|1182.2|1182.8|1182.4|1182.6|1182.2|2600
1648714560000|2022-03-31 08:16:00|1182.6|1182.4|1183.2|1182.8|1183.2|1182.8|1182.4|1182|2463
1648714570000|2022-03-31 08:16:10|1183|1182.6|1183|1182.6|1183|1182.6|1182.6|1182.2|737
1648714580000|2022-03-31 08:16:20|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1648714590000|2022-03-31 08:16:30|1183.2|1182.4|1183.6|1183|1183.6|1183.2|1183|1182.4|999
1648714600000|2022-03-31 08:16:40|1183.8|1183.2|1184|1183.4|1184.2|1183.8|1183.6|1183|0
1648714610000|2022-03-31 08:16:50|1183.8|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|100
1648714620000|2022-03-31 08:17:00|1184|1183.6|1184.2|1183.8|1184.2|1183.8|1184|1183.4|504
1648714630000|2022-03-31 08:17:10|1184.4|1184|1184.4|1183.8|1185|1184.6|1184.4|1183.8|2393
1648714640000|2022-03-31 08:17:20|1184.2|1184|1184.4|1183.8|1184.8|1184.2|1184.2|1183.8|0
1648714650000|2022-03-31 08:17:30|1184.6|1184|1184.8|1184.2|1184.8|1184.4|1184.6|1184|0
1648714660000|2022-03-31 08:17:40|1184.6|1184.4|1184.8|1184.4|1185|1184.6|1184.4|1184.2|2056
1648714670000|2022-03-31 08:17:50|1185|1184.2|1185|1184.4|1185|1184.6|1184.8|1184.2|500
1648714680000|2022-03-31 08:18:00|1184.8|1184.2|1185|1184.6|1185|1184.6|1184.8|1184.2|0
1648714690000|2022-03-31 08:18:10|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.2|734
1648714700000|2022-03-31 08:18:20|1184.8|1184.4|1185|1184.4|1185|1184.6|1184.8|1184.4|689
1648714710000|2022-03-31 08:18:30|1184.8|1184.6|1185.2|1184.8|1185.2|1184.8|1184.8|1184.6|974
1648714720000|2022-03-31 08:18:40|1185|1184.6|1184|1183.6|1185|1184.6|1184|1183.6|6813
1648714730000|2022-03-31 08:18:50|1183.8|1183.4|1184.4|1184|1184.4|1184|1183.8|1183.2|0
1648714740000|2022-03-31 08:19:00|1184.6|1184.2|1184.4|1184.2|1184.8|1184.4|1184.2|1184|21089
1648714750000|2022-03-31 08:19:10|1184.2|1183.8|1184.4|1184|1184.6|1184|1184.2|1183.6|1527
1648714760000|2022-03-31 08:19:20|1184.2|1183.8|1183.4|1183|1184.2|1183.8|1183.2|1182.6|0
1648714770000|2022-03-31 08:19:30|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183|1182.6|0
1648714780000|2022-03-31 08:19:40|1183.4|1183|1182.8|1182.4|1183.6|1183|1182.8|1182.2|2765
1648714790000|2022-03-31 08:19:50|1183|1182.6|1182.8|1182.2|1183|1182.6|1182.8|1182.2|0
1648714800000|2022-03-31 08:20:00|1183|1182.4|1183.8|1183.4|1183.8|1183.4|1183|1182.4|0
1648714810000|2022-03-31 08:20:10|1183.6|1183.6|1183.6|1183.4|1183.6|1183.6|1183.6|1183.4|0
1648714820000|2022-03-31 08:20:20|1183.8|1183.6|1184.2|1183.8|1184.4|1183.8|1183.8|1183.6|1235
1648714830000|2022-03-31 08:20:30|1184.4|1184|1184.4|1184|1184.4|1184|1184.2|1184|86
1648714840000|2022-03-31 08:20:40|1184.6|1184.2|1185.2|1184.8|1185.2|1184.8|1184.4|1184.2|495
1648714850000|2022-03-31 08:20:50|1185.4|1185|1185.8|1185.4|1185.8|1185.4|1185.2|1185|0
1648714860000|2022-03-31 08:21:00|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.2|1184.6|1608
1648714870000|2022-03-31 08:21:10|1185.6|1185.2|1185.6|1185.2|1185.8|1185.2|1185.6|1185.2|0
1648714880000|2022-03-31 08:21:20|1185.4|1185.4|1185.8|1185.2|1185.8|1185.4|1185.4|1185.2|0
1648714890000|2022-03-31 08:21:30|1186|1185.4|1186.4|1186|1186.4|1186.2|1186|1185.4|5475
1648714900000|2022-03-31 08:21:40|1186.2|1186.2|1186.2|1186|1186.4|1186.2|1186.2|1185.8|2055
1648714910000|2022-03-31 08:21:50|1186.4|1186.2|1186.4|1186|1186.4|1186.2|1185.8|1185.4|4623
1648714920000|2022-03-31 08:22:00|1186.2|1186.2|1186.4|1185.8|1186.4|1186.2|1186.2|1185.6|1845
1648714930000|2022-03-31 08:22:10|1186.2|1185.6|1186.4|1186|1186.4|1186|1186.2|1185.6|0
1648714940000|2022-03-31 08:22:20|1186.6|1185.8|1186.8|1186.4|1186.8|1186.4|1186.6|1185.8|491
1648714950000|2022-03-31 08:22:30|1186.6|1186.2|1186.6|1186|1186.6|1186.2|1186.4|1186|697
1648714960000|2022-03-31 08:22:40|1186.8|1186.2|1186.6|1186|1186.8|1186.2|1186.6|1186|0
1648714970000|2022-03-31 08:22:50|1186.4|1186.2|1186.4|1185.8|1186.8|1186.2|1186.2|1185.8|2269
1648714980000|2022-03-31 08:23:00|1186.6|1186|1186.4|1186|1186.6|1186.4|1186.4|1186|2316
1648714990000|2022-03-31 08:23:10|1186.6|1186.2|1186|1185.4|1186.6|1186.2|1185.8|1185.2|1723
1648715000000|2022-03-31 08:23:20|1185.8|1185.2|1185.8|1185.2|1186|1185.4|1185.8|1185.2|0
1648715010000|2022-03-31 08:23:30|1186|1185.4|1185.8|1185.2|1186|1185.6|1185.8|1185.2|337
1648715020000|2022-03-31 08:23:40|1185.6|1185|1185.4|1185.2|1185.6|1185.2|1185.4|1184.8|0
1648715030000|2022-03-31 08:23:50|1185.6|1185|1185.8|1185.4|1185.8|1185.4|1185.6|1185|14
1648715040000|2022-03-31 08:24:00|1185.6||1185.8||1185.8||1185.6||0
1648715050000|2022-03-31 08:24:10|1186|1185.6|1185.8|1185.4|1186.6|1186|1185.8|1185.2|6022
1648715060000|2022-03-31 08:24:20|1185.6|1185.2|1185.2|1184.8|1185.8|1185.2|1185|1184.6|2912
1648715070000|2022-03-31 08:24:30|1185|1184.6|1184.8|1184.2|1185|1184.6|1184.2|1183.6|8060
1648715080000|2022-03-31 08:24:40|1184.6|1184.4|1184.8|1184.4|1185|1184.6|1184.6|1183.8|3927
1648715090000|2022-03-31 08:24:50|1184.6|1184.2|1184.8|1184.2|1184.8|1184.2|1184.4|1183.8|0
1648715100000|2022-03-31 08:25:00|1184.6|1184.4|1184.8|1184.2|1184.8|1184.4|1184.2|1183.8|1500
1648715110000|2022-03-31 08:25:10|1184.6|1184|1185.4|1185|1185.6|1185|1184.4|1184|1842
1648715120000|2022-03-31 08:25:20|1185.2|1184.8|1184.8|1184.4|1185.4|1184.8|1184.6|1184.2|1478
1648715130000|2022-03-31 08:25:30|1185|1184.2|1185|1184.6|1185.2|1184.8|1185|1184.2|0
1648715140000|2022-03-31 08:25:40|1185.2|1184.4|1184.8|1184.2|1185.2|1184.4|1184.6|1184.2|0
1648715150000|2022-03-31 08:25:50|1184.6|1184.4|1185|1184.4|1185.2|1184.8|1184.6|1184.2|1019
1648715160000|2022-03-31 08:26:00|1184.8|1184.2|1184.6|1184.2|1184.8|1184.4|1184.4|1183.8|2477
1648715170000|2022-03-31 08:26:10|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|0
1648715180000|2022-03-31 08:26:20|1185|1184.6|1185.4|1184.8|1185.4|1184.8|1184.8|1184.2|0
1648715190000|2022-03-31 08:26:30|1185.2|1185|1185.2|1184.8|1185.4|1185|1185|1184.6|100
1648715200000|2022-03-31 08:26:40|1185.4|1185|1185.4|1184.8|1185.4|1185|1185|1184.6|0
1648715210000|2022-03-31 08:26:50|1185.2|1185|1185.2|1184.8|1185.2|1185|1185.2|1184.8|0
1648715230000|2022-03-31 08:27:10||1185||1184.8||1185||1184.8|2102
1648715240000|2022-03-31 08:27:20||1185||1185||1185||1184.8|0
1648715250000|2022-03-31 08:27:30|1185|1184.8|1184.8|1184.4|1185.2|1184.8|1184.8|1184.4|709
1648715260000|2022-03-31 08:27:40|1184.6|1184.6|1184.6|1184.2|1184.8|1184.6|1184.6|1184|0
1648715270000|2022-03-31 08:27:50|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|31
1648715280000|2022-03-31 08:28:00|1185|1184.6|1185.2|1185|1185.2|1185|1185|1184.6|157
1648715290000|2022-03-31 08:28:10|1185|1184.8|1184.4|1184|1185|1184.8|1184.4|1184|3416
1648715300000|2022-03-31 08:28:20|1184.2|1183.8|1184|1183.8|1184.2|1183.8|1183.6|1183.4|10440
1648715310000|2022-03-31 08:28:30|1184.2|1183.6|1184.6|1184|1184.6|1184|1184.2|1183.6|477
1648715320000|2022-03-31 08:28:40|1184.4|1183.8|1184|1183.6|1184.6|1183.8|1184|1183.6|2563
1648715330000|2022-03-31 08:28:50|1183.8|1183.4|1184|1183.4|1184|1183.6|1183.8|1183.4|13
1648715340000|2022-03-31 08:29:00|1183.8||1183.8||1184||1183.8||0
1648715350000|2022-03-31 08:29:10|1184|1183.6|1184|1183.6|1184|1183.8|1184|1183.6|63
1648715360000|2022-03-31 08:29:20|1183.8|1183.8|1184.6|1184|1184.8|1184.2|1183.8|1183.6|459
1648715370000|2022-03-31 08:29:30|1184.8|1184.2|1184.8|1184.4|1185|1184.6|1184.6|1184.2|0
1648715380000|2022-03-31 08:29:40|1185|1184.2|1185|1184.4|1185|1184.6|1184.8|1184.2|288
1648715390000|2022-03-31 08:29:50|1184.8|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|0
1648715400000|2022-03-31 08:30:00|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|0
1648715410000|2022-03-31 08:30:10|1185|1184.2|1184.6|1184|1185|1184.2|1184.4|1184|7367
1648715420000|2022-03-31 08:30:20|1184.4|1184.2|1184.6|1184.4|1184.6|1184.4|1184.4|1184|1105
1648715430000|2022-03-31 08:30:30|1184.4|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|1061
1648715440000|2022-03-31 08:30:40|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|0
1648715450000|2022-03-31 08:30:50|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|572
1648715460000|2022-03-31 08:31:00|1184.6|1184.2|1184.6|1184.2|1184.8|1184.2|1184.2|1183.8|7553
1648715470000|2022-03-31 08:31:10|1184.4|1184|1184.4|1184.2|1184.6|1184.2|1184.4|1184|1137
1648715480000|2022-03-31 08:31:20|1184.6|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|806
1648715490000|2022-03-31 08:31:30|1184.4|1184|1186|1185.4|1186|1185.6|1184.4|1183.8|2933
1648715500000|2022-03-31 08:31:40|1185.8|1185.6|1186|1185.4|1186|1185.6|1185.8|1185.4|0
1648715510000|2022-03-31 08:31:50|1185.8|1185.6|1186.2|1185.6|1186.2|1185.8|1185.8|1185.6|0
1648715520000|2022-03-31 08:32:00|1186|1185.4|1185.8|1185.4|1186.2|1185.8|1185.2|1185|2130
1648715530000|2022-03-31 08:32:10|1186|1185.6|1186|1185.4|1186|1185.6|1185.8|1185.4|746
1648715540000|2022-03-31 08:32:20|1185.8|1185.2|1185.2|1185|1186|1185.4|1185.2|1184.6|506
1648715550000|2022-03-31 08:32:30|1185.4|1185.2|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|1499
1648715560000|2022-03-31 08:32:40|1185|1184.6|1184.8|1184.4|1185.2|1184.8|1184.8|1184.2|2411
1648715570000|2022-03-31 08:32:50|1185|1184.2|1184|1183.6|1185|1184.2|1184|1183.6|0
1648715580000|2022-03-31 08:33:00|1184.2|1183.8|1184.8|1184.4|1184.8|1184.4|1184.2|1183.8|1381
1648715590000|2022-03-31 08:33:10|1185|1184.6|1185|1184.6|1185.2|1185|1185|1184.6|1000
1648715600000|2022-03-31 08:33:20|1184.8|1184.4|1183.8|1183.4|1184.8|1184.4|1183.8|1183.2|1317
1648715610000|2022-03-31 08:33:30|1183.6|1183.2|1184|1183.6|1184.2|1183.6|1183.6|1183.2|0
1648715620000|2022-03-31 08:33:40|1184.2|1183.8|1183.8|1183.4|1184.2|1183.8|1183.8|1183.4|438
1648715630000|2022-03-31 08:33:50|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1648715640000|2022-03-31 08:34:00|1183.6|1183.2|1184.2|1183.6|1184.2|1183.6|1183.6|1183|1205
1648715650000|2022-03-31 08:34:10|1184|1183.4|1184|1183.6|1184.2|1183.6|1183.8|1183.4|0
1648715660000|2022-03-31 08:34:20|1184.2|1183.8|1184.6|1184.2|1184.8|1184.2|1184.2|1183.8|3933
1648715670000|2022-03-31 08:34:30|1184.8|1184.4|1184.8|1184.6|1185.4|1184.8|1184.6|1184.2|2000
1648715680000|2022-03-31 08:34:40|1185|1184.8|1185|1184.6|1185.4|1184.8|1184.8|1184.6|378
1648715690000|2022-03-31 08:34:50|1185.2|1184.8|1185.4|1185|1185.6|1185|1185.2|1184.8|3100
1648715700000|2022-03-31 08:35:00|1185.6|1185.2|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|3687
1648715710000|2022-03-31 08:35:10|1185.4|1185|1185.8|1185.4|1186.2|1185.6|1185.2|1185|676
1648715720000|2022-03-31 08:35:20|1186|1185.2|1186.2|1186|1186.4|1186.2|1185.6|1185.2|32610
1648715730000|2022-03-31 08:35:30|1186.4|1186.2|1186.6|1186.2|1186.8|1186.4|1186.4|1186|13207
1648715740000|2022-03-31 08:35:40|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.8|1186.4|369
1648715750000|2022-03-31 08:35:50|1186.6||1186.8||1186.8||1186.6||0
1648715760000|2022-03-31 08:36:00|1186.6||1186.8||1186.8||1186.6||0
1648715770000|2022-03-31 08:36:10|1186.6|1186.2|1186.6|1186|1186.6|1186.2|1186.4|1186|1842
1648715780000|2022-03-31 08:36:20|1186.4|1185.8|1186.2|1185.6|1186.4|1185.8|1186|1185.4|2859
1648715790000|2022-03-31 08:36:30|1186|1185.4|1186.2|1185.6|1186.2|1185.8|1185.8|1185.2|0
1648715800000|2022-03-31 08:36:40|1186|1185.8|1186.2|1185.8|1186.2|1185.8|1185.6|1185.2|1094
1648715810000|2022-03-31 08:36:50|1186.4|1186|1187.2|1186.6|1187.4|1187|1186.4|1186|2913
1648715820000|2022-03-31 08:37:00|1187|1187|1187.2|1186.8|1187.4|1187|1187|1186.6|868
1648715830000|2022-03-31 08:37:10|1187.4|1187|1187.4|1187|1187.4|1187|1187.4|1186.8|0
1648715840000|2022-03-31 08:37:20|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.4|1187|1829
1648715850000|2022-03-31 08:37:30|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.2|1186.6|0
1648715860000|2022-03-31 08:37:40|1187.8|1187|1187.8|1187.4|1187.8|1187.4|1187.6|1187|0
1648715870000|2022-03-31 08:37:50|1187.6|1187.2|1186.2|1185.8|1187.8|1187.4|1186.2|1185.6|2994
1648715880000|2022-03-31 08:38:00|1186.4|1186|1186.2|1185.8|1186.6|1186|1185.8|1185.4|800
1648715890000|2022-03-31 08:38:10|1186|1185.6|1183.4|1183|1186|1185.6|1183.2|1182.8|51896
1648715900000|2022-03-31 08:38:20|1183.2|1182.8|1183|1182.4|1183.4|1183|1182.4|1182|8092
1648715910000|2022-03-31 08:38:30|1182.8|1182.2|1182.8|1182.4|1183|1182.4|1182.4|1182|1703
1648715920000|2022-03-31 08:38:40|1183|1182.6|1182.8|1182.2|1183.4|1182.8|1182.6|1182.2|8159
1648715930000|2022-03-31 08:38:50|1182.6|1182|1182.4|1182|1182.8|1182|1182.2|1182|374
1648715940000|2022-03-31 08:39:00|1182.6|1182.2|1183|1182.4|1183.2|1182.8|1182.4|1182|1067
1648715950000|2022-03-31 08:39:10|1182.8|1182.2|1182.2|1182|1182.8|1182.4|1182.2|1182|1763
1648715960000|2022-03-31 08:39:20|1182|1181.8|1182.6|1182.2|1182.6|1182.2|1181.8|1181.4|5595
1648715970000|2022-03-31 08:39:30|1182.8|1182.4|1182.8|1182.4|1182.8|1182.6|1182.6|1182|0
1648715980000|2022-03-31 08:39:40|1183|1182.2|1182.8|1182.2|1183|1182.6|1182.6|1182|2333
1648715990000|2022-03-31 08:39:50|1182.6|1182.4|1183.6|1183|1183.8|1183.2|1182.6|1182.2|1865
1648716000000|2022-03-31 08:40:00|1183.8|1183.2|1183.8|1183.2|1184.2|1183.6|1183.6|1183|2495
1648716010000|2022-03-31 08:40:10|1183.6|1183|1183.4|1182.8|1183.6|1183.2|1183.2|1182.8|0
1648716020000|2022-03-31 08:40:20|1183.6|1183|1184.4|1183.8|1184.6|1184|1183.4|1182.8|4998
1648716030000|2022-03-31 08:40:30|1184.2|1183.6|1183.6|1183.4|1184.2|1183.8|1183.4|1183|1017
1648716040000|2022-03-31 08:40:40|1183.8|1183.2|1184.4|1184|1184.6|1184|1183.8|1183.2|2545
1648716050000|2022-03-31 08:40:50|1184.6|1183.8|1184.6|1184.2|1184.6|1184.2|1184.2|1183.6|1911
1648716060000|2022-03-31 08:41:00|1184.4|1184|1184.4|1183.8|1184.6|1184.2|1184.4|1183.8|0
1648716070000|2022-03-31 08:41:10|1184.6|1184|1184|1183.6|1184.6|1184|1184|1183.6|0
1648716080000|2022-03-31 08:41:20|1183.8|1183.4|1183.8|1183.6|1184.2|1183.6|1183.8|1183.4|6
1648716090000|2022-03-31 08:41:30||1183.4||1183.6||1183.6||1183.4|0
1648716100000|2022-03-31 08:41:40|1184|1183.8|1184.6|1184|1184.6|1184|1184|1183.6|32
1648716110000|2022-03-31 08:41:50|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|0
1648716120000|2022-03-31 08:42:00|1184.6|1184|1185.2|1184.8|1185.2|1184.8|1184.4|1184|0
1648716130000|2022-03-31 08:42:10|1185.4|1185|1184.8|1184.4|1185.4|1185|1184.6|1184.2|2603
1648716140000|2022-03-31 08:42:20|1184.6|1184.2|1184.4|1183.8|1184.6|1184.2|1184|1183.4|456
1648716150000|2022-03-31 08:42:30|1184.2|1183.6|1184.4|1183.8|1184.6|1184|1184.2|1183.6|0
1648716160000|2022-03-31 08:42:40|1184.2|1183.6|1184.8|1184.4|1184.8|1184.4|1184.2|1183.6|450
1648716170000|2022-03-31 08:42:50|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.4|1184|2391
1648716180000|2022-03-31 08:43:00|1184.4|1183.8|1184.8|1184.4|1184.8|1184.4|1184|1183.6|2125
1648716190000|2022-03-31 08:43:10|1184.6|1184.2|1185|1184.6|1185.4|1184.8|1184.6|1184.2|1148
1648716200000|2022-03-31 08:43:20|1184.8|1184.4|1184.6|1184|1184.8|1184.4|1184.6|1184|0
1648716210000|2022-03-31 08:43:30|1184.8|1184.2|1184.8|1184.2|1184.8|1184.4|1184.4|1184|1629
1648716220000|2022-03-31 08:43:40|1185|1184.4|1185.6|1185.2|1185.6|1185.2|1184.8|1184.4|4111
1648716230000|2022-03-31 08:43:50|1185.8|1185|1185.2|1184.8|1185.8|1185|1185.2|1184.8|718
1648716240000|2022-03-31 08:44:00||1185||1185||1185||1185|106
1648716250000|2022-03-31 08:44:10|1185.4|1184.8|1185.2|1184.6|1185.4|1185|1185|1184.6|459
1648716260000|2022-03-31 08:44:20|1185.4|1184.8|1185.2|1184.6|1185.4|1184.8|1185|1184.6|0
1648716270000|2022-03-31 08:44:30|1185|1184.4|1185|1184.6|1185|1184.6|1184.6|1184|1074
1648716280000|2022-03-31 08:44:40|1185.2|1184.4|1185.2|1184.6|1185.2|1184.8|1185|1184.4|1215
1648716290000|2022-03-31 08:44:50|1185||1184.8||1185||1184.8||1
1648716300000|2022-03-31 08:45:00|1184.6|1184.4|1184.6|1184.2|1184.8|1184.4|1184.2|1183.6|964
1648716310000|2022-03-31 08:45:10|1184.4|1184|1184.4|1184|1184.6|1184|1184.2|1183.8|2843
1648716320000|2022-03-31 08:45:20|1184.2|1183.8|1184.2|1183.8|1184.4|1184|1183.8|1183.2|7874
1648716330000|2022-03-31 08:45:30|1184|1183.6|1183.6|1183|1184|1183.6|1183|1182.6|8285
1648716340000|2022-03-31 08:45:40|1183.4|1182.8|1183.8|1183.2|1183.8|1183.4|1183.4|1182.8|1179
1648716350000|2022-03-31 08:45:50|1183.6|1183.4|1183.8|1183.2|1183.8|1183.6|1183.6|1183.2|40
1648716360000|2022-03-31 08:46:00|1183.6|1182.8|1182.8|1182.4|1183.6|1183.2|1182.8|1182.4|7843
1648716370000|2022-03-31 08:46:10|1182.6|1182.2|1182.6|1182.2|1183|1182.4|1182.4|1182|1975
1648716380000|2022-03-31 08:46:20|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|0
1648716400000|2022-03-31 08:46:40|1182.4|1182|1182.4|1182.2|1182.6|1182.4|1182.2|1181.6|1893
1648716410000|2022-03-31 08:46:50|1182.2|1182|1182.2|1181.8|1182.4|1182.2|1182.2|1181.8|0
1648716420000|2022-03-31 08:47:00|1182.4|1182|1182.4|1181.8|1182.4|1182|1182.2|1181.6|1104
1648716430000|2022-03-31 08:47:10|1182.2|1182|1183|1182.6|1183|1182.6|1182.2|1182|17
1648716440000|2022-03-31 08:47:20|1182.8|1182.8|1183.4|1183|1183.4|1183|1182.8|1182.6|0
1648716450000|2022-03-31 08:47:30|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183|1182.8|763
1648716460000|2022-03-31 08:47:40|1183.4|1183|1183.8|1183.4|1183.8|1183.4|1183.2|1182.8|1211
1648716470000|2022-03-31 08:47:50|1183.6|1183.2|1183.6|1183|1183.8|1183.2|1183.6|1183|887
1648716480000|2022-03-31 08:48:00|1183.4|1183.4|1184|1183.4|1184|1183.6|1183.4|1183|2183
1648716490000|2022-03-31 08:48:10|1183.8|1183.6|1183.8|1183.2|1184|1183.6|1183.6|1183.2|0
1648716500000|2022-03-31 08:48:20|1184|1183.4|1184.4|1184|1184.4|1184|1184|1183.4|152
1648716510000|2022-03-31 08:48:30|1184.2|1183.8|1184.2|1183.8|1184.4|1183.8|1184.2|1183.6|0
1648716520000|2022-03-31 08:48:40|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|0
1648716530000|2022-03-31 08:48:50|1184.2||1184.4||1184.4||1184.2||0
1648716540000|2022-03-31 08:49:00|1184.2||1184.2||1184.2||1184.2||0
1648716550000|2022-03-31 08:49:10|1184.4||1184.2||1184.4||1184.2||14
1648716560000|2022-03-31 08:49:20|1184.4|1183.6|1184.4|1184|1184.4|1184|1184.2|1183.6|389
1648716580000|2022-03-31 08:49:40|1184.2||1184.2||1184.4||1184.2||500
1648716590000|2022-03-31 08:49:50|1184.4|1183.8|1184.2|1183.8|1184.4|1183.8|1184|1183.6|1165
1648716600000|2022-03-31 08:50:00|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.8|592
1648716610000|2022-03-31 08:50:10|1184|1183.6|1183.8|1183.2|1184|1183.6|1183.8|1183.2|1
1648716620000|2022-03-31 08:50:20|1183.6|1183|1184.2|1183.8|1184.2|1183.8|1183.4|1183|0
1648716630000|2022-03-31 08:50:30|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1648716640000|2022-03-31 08:50:40|1184.8|1184.4|1184.6|1184.2|1185|1184.6|1184.6|1184.2|0
1648716650000|2022-03-31 08:50:50|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.6|1184.2|711
1648716660000|2022-03-31 08:51:00|1185|1184.6|1185.6|1185.2|1185.6|1185.2|1184.8|1184.4|2551
1648716670000|2022-03-31 08:51:10|1185.4|1185|1185.4|1185|1185.4|1185|1185.4|1184.8|792
1648716680000|2022-03-31 08:51:20|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|454
1648716690000|2022-03-31 08:51:30|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1184.8|5355
1648716700000|2022-03-31 08:51:40||1185.4||1185.4||1185.4||1185.2|714
1648716710000|2022-03-31 08:51:50|1186.2|1185.2|1186|1185.6|1186.6|1186.2|1186|1185|69957
1648716720000|2022-03-31 08:52:00|1186.2|1185.8|1186.2|1185.8|1186.4|1186|1185.8|1185.6|3442
1648716730000|2022-03-31 08:52:10|1186.4|1186|1186.2|1185.6|1186.4|1186|1186|1185.4|3500
1648716740000|2022-03-31 08:52:20|1186.4|1185.8|1186.2|1186|1186.4|1186|1186|1185.6|0
1648716750000|2022-03-31 08:52:30|1186.4|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|12
1648716760000|2022-03-31 08:52:40||1186.2||1186||1186.2||1186|0
1648716770000|2022-03-31 08:52:50|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|731
1648716780000|2022-03-31 08:53:00|1186.4|1186|1186|1185.8|1186.4|1186|1186|1185.6|3148
1648716790000|2022-03-31 08:53:10|1185.8|1185.6|1185.4|1184.8|1185.8|1185.6|1185.2|1184.6|369
1648716800000|2022-03-31 08:53:20|1185.2|1185|1185.2|1184.8|1185.4|1185.2|1185.2|1184.8|0
1648716810000|2022-03-31 08:53:30|1185.4|1185|1185.4|1185|1185.4|1185.2|1185.2|1184.8|979
1648716820000|2022-03-31 08:53:40||1185.2||1185||1185.2||1185|0
1648716830000|2022-03-31 08:53:50|1185.2|1184.8|1185.4|1185.2|1185.4|1185.2|1184.8|1184.6|7553
1648716840000|2022-03-31 08:54:00|1185.2|1185|1185.4|1185|1185.6|1185.2|1185.2|1184.6|3596
1648716850000|2022-03-31 08:54:10|1185.2|1184.8|1185.6|1185.2|1185.6|1185.2|1185.2|1184.8|73
1648716860000|2022-03-31 08:54:20|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.6|1185.2|996
1648716870000|2022-03-31 08:54:30|1185.8|1185.4|1186.2|1185.6|1186.4|1185.8|1185.8|1185.4|700
1648716880000|2022-03-31 08:54:40|1186|1185.8|1186.2|1185.8|1186.4|1185.8|1186|1185.6|0
1648716890000|2022-03-31 08:54:50|1186.4|1186|1186.4|1186|1186.8|1186.2|1186.2|1185.8|1237
1648716900000|2022-03-31 08:55:00|1186.2|1185.8|1186.6|1186|1186.6|1186.4|1186|1185.6|0
1648716910000|2022-03-31 08:55:10|1186.4|1186.2|1186.4|1186|1186.8|1186.2|1186.4|1186|5169
1648716920000|2022-03-31 08:55:20|1186.2|1185.8|1186.2|1185.8|1186.4|1186|1186|1185.4|2896
1648716930000|2022-03-31 08:55:30|1186|1185.6|1186.4|1185.8|1186.6|1186.2|1186|1185.6|703
1648716940000|2022-03-31 08:55:40|1186.6|1186|1187|1186.6|1187|1186.6|1186.6|1186|369
1648716950000|2022-03-31 08:55:50|1186.8|1186.8|1187.2|1186.8|1187.4|1186.8|1186.8|1186.4|1290
1648716960000|2022-03-31 08:56:00|1187.4|1187|1187.4|1186.8|1187.8|1187.2|1187.2|1186.8|3463
1648716970000|2022-03-31 08:56:10|1187.2||1187.2||1187.2||1187||0
1648716980000|2022-03-31 08:56:20|1187|1187|1187.2|1186.8|1187.2|1187|1187|1186.8|0
1648716990000|2022-03-31 08:56:30|1187.4|1187|1187|1186.8|1187.4|1187|1187|1186.8|500
1648717000000|2022-03-31 08:56:40|1186.8|1186.6|1187|1186.6|1187|1186.8|1186.6|1186.2|2669
1648717010000|2022-03-31 08:56:50|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.8|1186.2|1500
1648717020000|2022-03-31 08:57:00|1187|1186.6|1187.4|1187.2|1187.6|1187.2|1187|1186.4|0
1648717040000|2022-03-31 08:57:20|1187.2|1187|1187.4|1187|1187.4|1187|1187.2|1187|1346
1648717050000|2022-03-31 08:57:30|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1186.8|1769
1648717060000|2022-03-31 08:57:40|1187.2|1186.8|1187.2|1186.6|1187.2|1186.8|1187|1186.4|739
1648717070000|2022-03-31 08:57:50|1187.4|1187.2|1186.8|1186.4|1187.4|1187.2|1186.8|1186.2|4216
1648717080000|2022-03-31 08:58:00|1187|1186.6|1186.8|1186.2|1187|1186.6|1186.6|1186.2|500
1648717090000|2022-03-31 08:58:10|1186.6|1186.4|1186.8|1186.4|1186.8|1186.4|1186.2|1185.8|9887
1648717100000|2022-03-31 08:58:20|1186.6|1186.2|1186.8|1186.2|1186.8|1186.4|1186.6|1186.2|0
1648717110000|2022-03-31 08:58:30|1187|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|2117
1648717120000|2022-03-31 08:58:40|1186.8|1186.4|1187|1186.4|1187|1186.6|1186.6|1186.4|5582
1648717130000|2022-03-31 08:58:50|1186.8|1186.2|1186.8|1186.4|1187|1186.4|1186.4|1186|8489
1648717140000|2022-03-31 08:59:00|1186.6|1186.6|1187.6|1187.2|1187.6|1187.2|1186.6|1186.6|3584
1648717150000|2022-03-31 08:59:10|1187.4|1187|1187.6|1187.2|1187.8|1187.2|1187.2|1187|2474
1648717160000|2022-03-31 08:59:20|1187.4|1187|1187.8|1187.4|1187.8|1187.4|1187.4|1187|0
1648717170000|2022-03-31 08:59:30|||||||||2
1648717180000|2022-03-31 08:59:40|1187.6|1187.6|1187.8|1187.4|1187.8|1187.6|1187.6|1187.4|12
1648717200000|2022-03-31 09:00:00||1187.6||1187.6||1187.6||1187.4|0
1648717210000|2022-03-31 09:00:10|1187.6|1187.4|1187.6|1187.4|1187.8|1187.4|1187.6|1187.4|1652
1648717220000|2022-03-31 09:00:20|1187.8|1187.2|1188|1187.6|1188|1187.6|1187.6|1187.2|4957
1648717230000|2022-03-31 09:00:30|1188.2|1187.8|1188.4|1188|1188.4|1188|1188|1187.6|9403
1648717240000|2022-03-31 09:00:40|1188.2|1187.8|1188|1187.8|1188.2|1187.8|1187.8|1187.4|4218
1648717250000|2022-03-31 09:00:50|1187.8|1187.6|1187.8|1187.4|1188|1187.6|1187.4|1187|2630
1648717260000|2022-03-31 09:01:00|1188|1187.6|1188.8|1188.4|1188.8|1188.6|1188|1187.6|2166
1648717270000|2022-03-31 09:01:10|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|400
1648717280000|2022-03-31 09:01:20|1188.6|1188.2|1188.2|1187.8|1188.6|1188.2|1188|1187.6|10870
1648717290000|2022-03-31 09:01:30|1188||1188.2||1188.2||1188||0
1648717300000|2022-03-31 09:01:40|1188.4|1188|1188.4|1187.8|1188.6|1188|1188.4|1187.8|2400
1648717310000|2022-03-31 09:01:50|1188.2|1188|1188.2|1187.8|1188.2|1188|1188|1187.6|6
1648717320000|2022-03-31 09:02:00|1188|1187.6|1188|1187.6|1188.2|1187.8|1188|1187.6|0
1648717330000|2022-03-31 09:02:10|1187.8|1187.4|1188.4|1188|1188.4|1188|1187.8|1187.4|4125
1648717340000|2022-03-31 09:02:20|1188.2||1188.4||1188.4||1188.2||11
1648717370000|2022-03-31 09:02:50|1188.2|1187.8|1187.6|1187.2|1188.2|1188|1187.6|1187.2|4839
1648717380000|2022-03-31 09:03:00|1187.4|1187|1187.4|1187|1187.6|1187.2|1187.4|1186.8|644
1648717390000|2022-03-31 09:03:10|1187.6|1186.8|1187.2|1186.8|1187.6|1186.8|1187.2|1186.8|490
1648717400000|2022-03-31 09:03:20|1187|1187|1187.2|1186.8|1187.2|1187|1187|1186.6|87
1648717410000|2022-03-31 09:03:30|1187.4|1187|1187.4|1186.8|1187.6|1187.2|1187.4|1186.8|736
1648717420000|2022-03-31 09:03:40|1187.2|1187|1187|1186.6|1187.4|1187|1186.6|1186.2|1996
1648717430000|2022-03-31 09:03:50|1187.2|1186.8|1187.6|1187.2|1187.6|1187.2|1187.2|1186.8|1584
1648717440000|2022-03-31 09:04:00|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.6|1187.2|380
1648717450000|2022-03-31 09:04:10|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.4|1187.2|1564
1648717460000|2022-03-31 09:04:20|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|18
1648717470000|2022-03-31 09:04:30|1187.6|1187.2|1187.6|1187.2|1187.8|1187.2|1187.4|1187.2|877
1648717480000|2022-03-31 09:04:40|1187.4|1187|1187.6|1187|1187.6|1187|1187.2|1186.8|2396
1648717490000|2022-03-31 09:04:50|1187.4|1186.8|1187|1186.6|1187.4|1186.8|1186.8|1186.4|373
1648717500000|2022-03-31 09:05:00|1187.2|1186.8|1187.4|1187.2|1187.4|1187.2|1187.2|1186.6|799
1648717510000|2022-03-31 09:05:10|1187.2|1187|1187.8|1187.4|1187.8|1187.4|1187.2|1186.8|3456
1648717520000|2022-03-31 09:05:20|1188|1187.6|1188.4|1187.8|1188.4|1188|1188|1187.6|2632
1648717530000|2022-03-31 09:05:30|1188.2||1188.2||1188.4||1188||0
1648717540000|2022-03-31 09:05:40|1188|1187.6|1188|1187.6|1188|1187.8|1187.8|1187.6|9456
1648717550000|2022-03-31 09:05:50|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.6|0
1648717570000|2022-03-31 09:06:10|1188||1188.2||1188.2||1188||0
1648717580000|2022-03-31 09:06:20|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|2032
1648717590000|2022-03-31 09:06:30|1188|1187.6|1188.4|1188|1188.4|1188.2|1187.8|1187.6|2312
1648717600000|2022-03-31 09:06:40|1188.6|1188.2|1188.2|1187.8|1188.8|1188.4|1188.2|1187.8|4253
1648717610000|2022-03-31 09:06:50|1188.4|1188|1188.2|1187.8|1188.4|1188|1187.8|1187.6|8623
1648717620000|2022-03-31 09:07:00|1188.4|1188|1188.8|1188.4|1188.8|1188.4|1188.4|1187.8|2874
1648717630000|2022-03-31 09:07:10|1188.6|1188.2|1189.6|1189.4|1189.8|1189.4|1188.6|1188.2|18053
1648717640000|2022-03-31 09:07:20|1189.4|1189.2|1189.8|1189.6|1189.8|1189.6|1189.4|1189|3228
1648717650000|2022-03-31 09:07:30|1190|1189.4|1189.8|1189.4|1190|1189.6|1189.8|1189.4|3298
1648717660000|2022-03-31 09:07:40|1190|1189.6|1190.2|1189.8|1190.6|1190.2|1189.8|1189.6|17884
1648717670000|2022-03-31 09:07:50|1190.4|1190|1190.4|1190|1190.6|1190.2|1190.2|1190|2075
1648717680000|2022-03-31 09:08:00|1190.6|1190.2|1190.6|1190|1190.6|1190.2|1190.4|1190|0
1648717690000|2022-03-31 09:08:10|1190.4|1190.2|1192|1191.6|1192|1191.6|1190.4|1190|27028
1648717700000|2022-03-31 09:08:20|1191.8|1191.4|1191.8|1191.6|1192|1191.6|1191.6|1191.4|2471
1648717710000|2022-03-31 09:08:30|1191.6|1191.4|1190.8|1190.2|1191.6|1191.4|1190.4|1190.2|9793
1648717720000|2022-03-31 09:08:40|1190.6|1190.4|1190.8|1190.4|1190.8|1190.4|1190.4|1190.2|0
1648717730000|2022-03-31 09:08:50|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|0
1648717740000|2022-03-31 09:09:00|1190.8|1190.4|1190.8|1190.4|1191|1190.6|1190.4|1190.2|3468
1648717750000|2022-03-31 09:09:10|1191|1190.6|1191.2|1190.6|1191.2|1190.8|1191|1190.6|437
1648717760000|2022-03-31 09:09:20|1191|1190.8|1190.6|1190.2|1191.2|1190.8|1190.6|1190.2|1701
1648717770000|2022-03-31 09:09:30|1190.8|1190.4|1190.6|1190.2|1190.8|1190.6|1190.6|1190.2|1128
1648717780000|2022-03-31 09:09:40|1190.8|1190.4|1191|1190.6|1191|1190.8|1190.6|1190.2|7925
1648717790000|2022-03-31 09:09:50|1190.8|1190.4|1190.8|1190.4|1191|1190.6|1190.8|1190.2|1739
1648717800000|2022-03-31 09:10:00|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1191|1190.4|9331
1648717810000|2022-03-31 09:10:10|1191|1190.6|1190.2|1189.8|1191|1190.6|1190|1189.6|1490
1648717820000|2022-03-31 09:10:20|1190.4|1190|1190.4|1190|1190.6|1190|1190.2|1190|0
1648717830000|2022-03-31 09:10:30|1190.6|1190.2|1190|1189.8|1190.6|1190.2|1190|1189.6|605
1648717850000|2022-03-31 09:10:50|1189.8|1189.6|1189.4|1188.8|1189.8|1189.6|1189.2|1188.8|6
1648717860000|2022-03-31 09:11:00|1189.2|1189|1189.4|1189|1189.6|1189|1188.8|1188.4|814
1648717870000|2022-03-31 09:11:10|1189.2|1188.8|1189.4|1189|1189.6|1189.2|1189.2|1188.8|0
1648717880000|2022-03-31 09:11:20|1189.2|1188.8|1189.4|1189|1189.6|1189|1189|1188.6|1617
1648717890000|2022-03-31 09:11:30|1189.2|1188.8|1189.6|1189.2|1189.8|1189.4|1189.2|1188.6|2814
1648717900000|2022-03-31 09:11:40|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.2|521
1648717910000|2022-03-31 09:11:50|1189.8|1189.4|1189.8|1189.4|1190|1189.4|1189.6|1189|0
1648717920000|2022-03-31 09:12:00|1190|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.4|0
1648717930000|2022-03-31 09:12:10|1189.8|1189.4|1189.8|1189.4|1190|1189.4|1189.8|1189.4|0
1648717940000|2022-03-31 09:12:20|1190|1189.6|1189.8|1189.4|1190|1189.6|1189.8|1189.4|400
1648717950000|2022-03-31 09:12:30|1190|1189.6|1190.4|1190|1190.4|1190|1189.8|1189.6|1868
1648717960000|2022-03-31 09:12:40|1190.6|1190.2|1189.8|1189.4|1190.6|1190.2|1189.8|1189.4|10140
1648717970000|2022-03-31 09:12:50|1190|1189.6|1189.8|1189.6|1190|1189.6|1189.8|1189.4|0
1648717980000|2022-03-31 09:13:00||1189.4||1189.4||1189.4||1189.4|1038
1648717990000|2022-03-31 09:13:10|1189.6|1189.6|1189.8|1189.4|1189.8|1189.6|1189.6|1189.4|0
1648718000000|2022-03-31 09:13:20|1189.6|1189.2|1189|1188.6|1189.6|1189.2|1189|1188.6|1925
1648718010000|2022-03-31 09:13:30|1189.2|1188.8|1189.6|1189.2|1189.8|1189.2|1189.2|1188.8|0
1648718020000|2022-03-31 09:13:40|1189.8|1189.4|1190|1189.4|1190.6|1190|1189.8|1189.2|15187
1648718030000|2022-03-31 09:13:50|1189.4|1189.6|1190.2|1189.8|1190.2|1189.8|1189.4|1189.2|6200
1648718040000|2022-03-31 09:14:00|1190.4|1190|1190|1189.6|1190.4|1190.2|1190|1189.6|1873
1648718050000|2022-03-31 09:14:10|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|802
1648718060000|2022-03-31 09:14:20|1190.2|1189.8|1190.2|1189.8|1190.6|1190|1190.2|1189.8|2852
1648718070000|2022-03-31 09:14:30|1190|1189.6|1190|1189.6|1190.4|1189.8|1189.8|1189.4|2094
1648718080000|2022-03-31 09:14:40|1190.2|1189.8|1189.8|1189.4|1190.4|1190|1189.8|1189.4|1309
1648718090000|2022-03-31 09:14:50|1190|1189.6|1189.8|1189.6|1190|1189.6|1189.8|1189.6|0
1648718100000|2022-03-31 09:15:00|1189.6|1189.4|1190.2|1190|1190.4|1190.2|1189.6|1188.6|38329
1648718110000|2022-03-31 09:15:10|1190.4|1189.8|1190.2|1190|1190.4|1190.2|1190.2|1189.8|1000
1648718130000|2022-03-31 09:15:30|1190.4|1190.2|1190.4|1190|1190.6|1190.2|1190.2|1189.6|1794
1648718140000|2022-03-31 09:15:40|1190.2|1189.8|1190.2|1190|1190.4|1190|1190.2|1189.8|0
1648718150000|2022-03-31 09:15:50||1189.8||1190||1190||1189.8|0
1648718160000|2022-03-31 09:16:00|1190.4|1189.8|1191|1190.6|1191|1190.6|1190.2|1189.8|1053
1648718170000|2022-03-31 09:16:10|1190.8|1190.8|1191.2|1190.8|1191.2|1190.8|1190.6|1190.4|3369
1648718180000|2022-03-31 09:16:20|1191||1191.2||1191.2||1191||908
1648718190000|2022-03-31 09:16:30|1191|1190.6|1190.8|1190.4|1191.2|1190.8|1190.6|1190.4|1150
1648718200000|2022-03-31 09:16:40|1190.6|1190.2|1191|1190.6|1191|1190.6|1190.6|1190.2|0
1648718210000|2022-03-31 09:16:50||1190.4||1190.6||1190.6||1190.4|0
1648718220000|2022-03-31 09:17:00||1190.4||1190.6||1190.6||1190.4|0
1648718230000|2022-03-31 09:17:10|1191.2|1190.8|1192|1191.6|1192|1191.6|1191|1190.6|10200
1648718240000|2022-03-31 09:17:20|1192.2|1191.8|1191.6|1191.2|1192.2|1191.8|1191.6|1191.2|4335
1648718250000|2022-03-31 09:17:30|1191.4|1191|1191.4|1191|1191.6|1191|1191|1190.6|5468
1648718260000|2022-03-31 09:17:40|1191.2|1190.8|1191.2|1190.8|1191.4|1190.8|1191|1190.8|2864
1648718270000|2022-03-31 09:17:50|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|502
1648718280000|2022-03-31 09:18:00|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.4|1191|2272
1648718290000|2022-03-31 09:18:10|1191.6|1191.2|1191.8|1191.6|1191.8|1191.6|1191.2|1191|2920
1648718300000|2022-03-31 09:18:20||1191.4||1191.6||1191.6||1191.4|0
1648718310000|2022-03-31 09:18:30|1191.6|1191.4|1191.8|1191.4|1191.8|1191.6|1191.6|1191.4|1815
1648718320000|2022-03-31 09:18:40|1191.6|1191.2|1192|1191.4|1192.2|1191.8|1191.6|1191.2|4844
1648718330000|2022-03-31 09:18:50|1191.8||1191.8||1192||1191.6||9
1648718340000|2022-03-31 09:19:00|1192|1191.6|1192.2|1191.8|1192.2|1192|1192|1191.6|9000
1648718350000|2022-03-31 09:19:10||1192||1192||1192||1191.8|1297
1648718360000|2022-03-31 09:19:20|1192.6|1192.4|1192.4|1192.2|1192.6|1192.4|1192.2|1192|13718
1648718370000|2022-03-31 09:19:30|1192.2|1192|1192.2|1191.8|1192.2|1192|1192|1191.8|1072
1648718380000|2022-03-31 09:19:40|1192.4|1192|1192.6|1192.2|1192.6|1192.2|1192.4|1192|0
1648718390000|2022-03-31 09:19:50|1192.4||1192.6||1192.6||1192.4||0
1648718400000|2022-03-31 09:20:00|1192.4|1192|1191.8|1191.4|1192.6|1192.2|1191.8|1191.4|3651
1648718410000|2022-03-31 09:20:10|1191.6|1191.2|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|6722
1648718420000|2022-03-31 09:20:20|1192|1191.6|1192|1191.6|1192|1191.6|1191.6|1191.4|642
1648718430000|2022-03-31 09:20:30|1192.2|1191.8|1192.2|1191.8|1192.4|1192|1192|1191.6|23
1648718440000|2022-03-31 09:20:40|1192.4|1192|1192.6|1192|1192.6|1192.2|1192.4|1192|0
1648718450000|2022-03-31 09:20:50|1192.4|1192.2|1192.2|1191.8|1192.4|1192.2|1192.2|1191.8|17
1648718460000|2022-03-31 09:21:00|1192.4|1192|1192.6|1192.2|1192.6|1192.2|1192.4|1192|500
1648718470000|2022-03-31 09:21:10|1192.4|1192|1191.6|1191.2|1192.4|1192.2|1191.4|1190.8|4010
1648718480000|2022-03-31 09:21:20|1191.4|1191.4|1191.8|1191.4|1191.8|1191.4|1191.4|1191.2|2593
1648718490000|2022-03-31 09:21:30|1192|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.4|0
1648718500000|2022-03-31 09:21:40|1192.2|1191.8|1192.4|1192|1192.4|1192|1192.2|1191.8|2777
1648718510000|2022-03-31 09:21:50|1192.6|1192.2|1192.2|1191.8|1192.8|1192.4|1192.2|1191.8|9066
1648718520000|2022-03-31 09:22:00||1192||1192||1192||1192|0
1648718530000|2022-03-31 09:22:10|1192.4|1191.8|1192.2|1191.8|1192.6|1191.8|1192|1191.6|2527
1648718540000|2022-03-31 09:22:20|1192|1191.6|1192.2|1191.8|1192.2|1191.8|1192|1191.4|1327
1648718550000|2022-03-31 09:22:30|1192|1191.6|1191.6|1191.2|1192.2|1191.6|1191.4|1191|3525
1648718560000|2022-03-31 09:22:40|1191.4|1191|1191.2|1190.8|1191.4|1191|1191|1190.6|7445
1648718570000|2022-03-31 09:22:50|1191.4|1191|1191.2|1190.8|1191.4|1191|1191.2|1190.8|0
1648718580000|2022-03-31 09:23:00|1191.4||1191.2||1191.4||1191.2||0
1648718590000|2022-03-31 09:23:10|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.2|1190.8|35
1648718600000|2022-03-31 09:23:20|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|460
1648718610000|2022-03-31 09:23:30|1191.6|1191.2|1192|1191.6|1192|1191.6|1191.6|1191|3246
1648718620000|2022-03-31 09:23:40|1192.2|1191.8|1192.6|1192.2|1192.6|1192.2|1192|1191.8|4216
1648718640000|2022-03-31 09:24:00|1192.4|1192.4|1192.6|1192.2|1192.6|1192.4|1192.4|1192|1522
1648718650000|2022-03-31 09:24:10|1192.4|1192.4|1192.4|1192|1192.6|1192.4|1192.2|1192|4
1648718660000|2022-03-31 09:24:20|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192.2|0
1648718670000|2022-03-31 09:24:30|1192.4||1192.6||1192.6||1192.4||0
1648718680000|2022-03-31 09:24:40|1192.4||1192.6||1192.6||1192.4||0
1648718690000|2022-03-31 09:24:50|1192.8|1192.4|1192.8|1192.4|1193|1192.6|1192.4|1192|1558
1648718700000|2022-03-31 09:25:00|1192.6|1192.6|1192.8|1192.4|1192.8|1192.6|1192.6|1192.4|0
1648718710000|2022-03-31 09:25:10|1192.6|1192.2|1192.8|1192.4|1193|1192.6|1192.4|1192|21605
1648718720000|2022-03-31 09:25:20|1193|1192.6|1193|1192.6|1193|1192.8|1193|1192.6|4700
1648718730000|2022-03-31 09:25:30||1192.8||1192.6||1192.8||1192.6|0
1648718740000|2022-03-31 09:25:40|1192.8|1192.8|1193|1192.6|1193|1192.8|1192.4|1192|1249
1648718750000|2022-03-31 09:25:50|1192.8|1192.4|1192.8|1192.2|1193|1192.6|1192.6|1192.2|1226
1648718760000|2022-03-31 09:26:00|1192.6|1192.4|1192.2|1192|1192.6|1192.4|1192|1191.6|6295
1648718770000|2022-03-31 09:26:10|1192|1191.8|1192.6|1192.2|1192.6|1192.2|1192|1191.6|2028
1648718780000|2022-03-31 09:26:20|1192.4|1192|1192|1191.8|1192.4|1192|1192|1191.6|879
1648718790000|2022-03-31 09:26:30|1192.2|1191.6|1192.2|1191.6|1192.4|1191.6|1192|1191.6|469
1648718800000|2022-03-31 09:26:40|1192|1191.4|1191.6|1191|1192|1191.4|1191.2|1190.8|7757
1648718810000|2022-03-31 09:26:50|1191.4|1191.2|1191.8|1191.2|1191.8|1191.4|1191.4|1191.2|698
1648718820000|2022-03-31 09:27:00|1192|1191.4|1192.2|1191.8|1192.2|1191.8|1192|1191.4|1145
1648718830000|2022-03-31 09:27:10|1192.4|1192|1192.4|1192|1192.4|1192|1192.4|1191.8|0
1648718840000|2022-03-31 09:27:20|1192.2||1192.2||1192.2||1192.2||0
1648718850000|2022-03-31 09:27:30|1192|1191.8|1191.8|1191.4|1192.2|1191.8|1191.8|1191.4|1933
1648718860000|2022-03-31 09:27:40|1191.6|1191.2|1191.6|1191.2|1191.8|1191.4|1191.6|1191.2|0
1648718870000|2022-03-31 09:27:50|1191.8|1191.4|1192|1191.6|1192.2|1191.6|1191.6|1191.4|413
1648718880000|2022-03-31 09:28:00|1192.2||1192.2||1192.2||1192.2||0
1648718890000|2022-03-31 09:28:10|1192|1191.8|1192.2|1191.8|1192.2|1191.8|1192|1191.8|1213
1648718900000|2022-03-31 09:28:20|1192|1191.6|1191.8|1191.6|1192|1191.8|1191.8|1191.4|2240
1648718910000|2022-03-31 09:28:30|1192|1191.8|1192|1191.8|1192.2|1192|1192|1191.6|2683
1648718920000|2022-03-31 09:28:40|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|1192|1191.6|498
1648718930000|2022-03-31 09:28:50|1192|1191.8|1192|1191.6|1192.2|1191.8|1192|1191.6|0
1648718940000|2022-03-31 09:29:00|1192.2|1191.8|1191.8|1191.4|1192.2|1191.8|1191.8|1191.4|3118
1648718950000|2022-03-31 09:29:10|1192||1192||1192||1191.8||0
1648718960000|2022-03-31 09:29:20|1192.2|1191.6|1192.4|1191.8|1192.4|1192|1192.2|1191.6|7607
1648718970000|2022-03-31 09:29:30|1192.2|1191.6|1192.2|1191.6|1192.4|1191.8|1192|1191.6|0
1648718980000|2022-03-31 09:29:40|1192|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.2|0
1648718990000|2022-03-31 09:29:50|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.4|0
1648719000000|2022-03-31 09:30:00|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|3269
1648719010000|2022-03-31 09:30:10|1191.6|1191.2|1192|1191.6|1192|1191.8|1191.6|1191.2|0
1648719020000|2022-03-31 09:30:20|1192.2|1191.8|1192.2|1192|1192.2|1192|1192.2|1191.6|1000
1648719030000|2022-03-31 09:30:30|1192|1191.8|1192.2|1191.8|1192.2|1191.8|1192|1191.6|455
1648719040000|2022-03-31 09:30:40||1192||1191.8||1192||1191.8|0
1648719050000|2022-03-31 09:30:50||1192||1192||1192||1191.8|4526
1648719060000|2022-03-31 09:31:00|1192|1191.8|1192|1191.6|1192|1191.8|1192|1191.6|2888
1648719070000|2022-03-31 09:31:10|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192|1191.6|11
1648719080000|2022-03-31 09:31:20|1192|1191.6|1192|1191.6|1192.2|1191.6|1192|1191.6|0
1648719090000|2022-03-31 09:31:30|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192|1191.6|1
1648719100000|2022-03-31 09:31:40|1192.6|1192|1192|1191.6|1192.6|1192.2|1192|1191.6|1206
1648719110000|2022-03-31 09:31:50|1192.2|1191.8|1192.2|1191.8|1192.4|1191.8|1192.2|1191.8|0
1648719120000|2022-03-31 09:32:00|1192.4|1192|1192.2|1191.8|1192.4|1192|1192.2|1191.8|0
1648719130000|2022-03-31 09:32:10|1192.4|1192|1192.4|1192.2|1192.4|1192.2|1192.4|1192|0
1648719140000|2022-03-31 09:32:20|1192.6|1192.4|1192.4|1192.2|1192.8|1192.4|1192.4|1192.2|2559
1648719150000|2022-03-31 09:32:30|1192.6|1192|1192.6|1192.2|1192.8|1192.2|1192.4|1192|0
1648719160000|2022-03-31 09:32:40|1192.4|1192.4|1193|1192.8|1193|1192.8|1192.4|1192.4|0
1648719170000|2022-03-31 09:32:50|1193.2|1193|1193.2|1192.8|1193.6|1193.2|1192.8|1192.4|49277
1648719180000|2022-03-31 09:33:00|1193|1192.6|1192.8|1192.4|1193|1192.8|1192.8|1192.4|600
1648719190000|2022-03-31 09:33:10|1193|1192.6|1192.6|1192.2|1193|1192.6|1192.6|1192|375
1648719200000|2022-03-31 09:33:20||1192.4||1192.2||1192.4||1192.2|0
1648719210000|2022-03-31 09:33:30|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|23
1648719220000|2022-03-31 09:33:40|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.6|1192.4|123
1648719240000|2022-03-31 09:34:00|1193|1192.6|1193|1192.6|1193.2|1192.6|1193|1192.4|0
1648719250000|2022-03-31 09:34:10|1193.2|1192.8|1193.2|1192.8|1193.2|1192.8|1193|1192.6|1563
1648719260000|2022-03-31 09:34:20|1193|1192.6|1193|1192.6|1193|1192.6|1193|1192.4|898
1648719270000|2022-03-31 09:34:30|1193.2|1192.8|1193.2|1192.8|1193.4|1193|1193|1192.6|100
1648719280000|2022-03-31 09:34:40|1193.4|1193|1192.8|1192.4|1193.4|1193|1192.8|1192.4|2512
1648719290000|2022-03-31 09:34:50|1192.6|1192.6|1192.8|1192.4|1192.8|1192.6|1192.6|1192.2|368
1648719300000|2022-03-31 09:35:00|1192.6|1192.2|1192|1191.6|1192.6|1192.2|1191.8|1191.6|4075
1648719310000|2022-03-31 09:35:10|1191.8|1191.4|1191.8|1191.4|1192|1191.6|1191.4|1191|6904
1648719320000|2022-03-31 09:35:20|1191.6|1191.2|1191.4|1191|1191.8|1191.4|1191.2|1190.8|5347
1648719330000|2022-03-31 09:35:30|1191.2|1190.8|1191.2|1190.8|1191.4|1191|1191.2|1190.8|3364
1648719340000|2022-03-31 09:35:40|1191.4|1191|1191.4|1191|1191.6|1191.2|1191.4|1191|0
1648719350000|2022-03-31 09:35:50||1191.2||1191||1191.2||1191|1232
1648719360000|2022-03-31 09:36:00|1191.2|1190.8|1190.4|1190|1191.2|1190.8|1190.4|1190|437
1648719370000|2022-03-31 09:36:10|1190.2|1190.2|1190.6|1190.2|1190.8|1190.2|1190.2|1190.2|101
1648719380000|2022-03-31 09:36:20|1190.8|1190.4|1190.8|1190.4|1191|1190.6|1190.6|1190.4|0
1648719390000|2022-03-31 09:36:30|1191|1190.6|1191.2|1190.6|1191.2|1190.8|1190.8|1190.4|3080
1648719400000|2022-03-31 09:36:40|1191|1190.8|1191.2|1190.6|1191.2|1190.8|1191|1190.4|1257
1648719410000|2022-03-31 09:36:50|1191|1190.8|1191|1190.6|1191|1190.8|1191|1190.6|728
1648719420000|2022-03-31 09:37:00|1191.2|1190.8|1191.2|1190.6|1191.2|1190.8|1191|1190.6|0
1648719430000|2022-03-31 09:37:10|1191|1190.4|1190.4|1190|1191.2|1190.4|1190.4|1190|0
1648719440000|2022-03-31 09:37:20|1190.2|1189.8|1189.6|1189.2|1190.4|1190|1189.4|1188.6|32750
1648719450000|2022-03-31 09:37:30|1189.4|1189|1189.6|1189.2|1189.6|1189.4|1189.4|1189|0
1648719460000|2022-03-31 09:37:40|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|490
1648719470000|2022-03-31 09:37:50|1189.6|1189.2|1189.4|1189|1189.6|1189.2|1189.4|1189|1586
1648719480000|2022-03-31 09:38:00|1189.6|1189.2|1189.8|1189.4|1189.8|1189.4|1189.6|1189.2|24
1648719490000|2022-03-31 09:38:10|||||||||30
1648719500000|2022-03-31 09:38:20|1190|1189.6|1190.4|1189.8|1190.4|1190|1189.8|1189.4|3025
1648719510000|2022-03-31 09:38:30|1190.2|1190|1190.2|1190|1190.2|1190|1190.2|1190|0
1648719520000|2022-03-31 09:38:40|1190|1189.8|1190|1189.8|1190|1189.8|1190|1189.8|842
1648719530000|2022-03-31 09:38:50|1189.8|1189.6|1189.8|1189.2|1189.8|1189.6|1189.8|1189.2|369
1648719540000|2022-03-31 09:39:00|1189.6|1189|1189.2|1188.8|1189.6|1189.2|1189.2|1188.8|372
1648719550000|2022-03-31 09:39:10|1189|1188.6|1189.2|1189|1189.2|1189|1189|1188.6|452
1648719560000|2022-03-31 09:39:20|1189.4|1188.8|1189|1188.6|1189.4|1188.8|1189|1188.4|1792
1648719570000|2022-03-31 09:39:30|1189.2|1188.8|1189.4|1188.8|1189.4|1188.8|1189.2|1188.8|0
1648719580000|2022-03-31 09:39:40||1189||1189||1189||1188.8|0
1648719590000|2022-03-31 09:39:50|1189.2|1189.2|1189.2|1188.8|1189.2|1189.2|1189.2|1188.8|1196
1648719600000|2022-03-31 09:40:00|1189|1188.6|1188.8|1188.2|1189|1188.6|1188.6|1188.2|0
1648719610000|2022-03-31 09:40:10|1188.6|1188|1188.8|1188.4|1188.8|1188.4|1188.2|1188|9800
1648719620000|2022-03-31 09:40:20|1188.6|1188.2|1188.8|1188.4|1189|1188.6|1188.6|1188.2|1235
1648719630000|2022-03-31 09:40:30|1189|1188.6|1189|1188.6|1189|1188.6|1189|1188.4|782
1648719640000|2022-03-31 09:40:40|1188.8|1188.8|1189.6|1189.2|1189.6|1189.2|1188.8|1188.8|1217
1648719650000|2022-03-31 09:40:50|1189.4|1189|1189.4|1188.8|1189.6|1189.2|1189.2|1188.8|2182
1648719660000|2022-03-31 09:41:00|1189.2|1189|1189.6|1189.2|1189.6|1189.2|1189.2|1189|0
1648719690000|2022-03-31 09:41:30|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|0
1648719700000|2022-03-31 09:41:40|1190.2|1189.8|1190.4|1190|1190.4|1190|1190|1189.6|26
1648719710000|2022-03-31 09:41:50|1190.6|1190.2|1190.6|1190.2|1190.6|1190.4|1190.6|1190.2|0
1648719720000|2022-03-31 09:42:00|1190.4|1190|1190|1189.4|1190.4|1190|1189.8|1189.2|1842
1648719730000|2022-03-31 09:42:10|1189.8|1189.6|1190.2|1189.6|1190.2|1189.8|1189.8|1189.4|0
1648719740000|2022-03-31 09:42:20|1190.4|1189.8|1190.4|1189.8|1190.4|1190|1190.2|1189.6|0
1648719750000|2022-03-31 09:42:30|1190.2||1190.2||1190.2||1190.2||0
1648719760000|2022-03-31 09:42:40||1190||1189.8||1190||1189.8|0
1648719770000|2022-03-31 09:42:50|1190|1189.6|1190|1189.6|1190|1189.8|1189.8|1189.2|2109
1648719780000|2022-03-31 09:43:00|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.4|1189|470
1648719790000|2022-03-31 09:43:10|1189.8|1189.4|1189.4|1189.2|1189.8|1189.4|1189.2|1189|8079
1648719800000|2022-03-31 09:43:20|1189.6|1189.4|1190.4|1190|1190.4|1190|1189|1188.8|24935
1648719810000|2022-03-31 09:43:30|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|0
1648719820000|2022-03-31 09:43:40|1190.4|1190.4|1190.6|1190|1190.6|1190.4|1190.4|1190|551
1648719830000|2022-03-31 09:43:50|1190.4|1189.8|1190|1189.6|1190.6|1190|1189.8|1189.6|4056
1648719840000|2022-03-31 09:44:00|1190.2|1189.8|1190.4|1190|1190.4|1190.2|1190.2|1189.8|5549
1648719850000|2022-03-31 09:44:10|1190.2|1189.8|1190.2|1189.8|1190.4|1189.8|1190.2|1189.8|1623
1648719860000|2022-03-31 09:44:20|1190||1190||1190.2||1190||1551
1648719870000|2022-03-31 09:44:30|1189.8|1189.6|1190|1189.6|1190|1189.8|1189.8|1189.6|2016
1648719880000|2022-03-31 09:44:40|1190.2|1189.8|1190|1189.6|1190.2|1189.8|1189.8|1189.6|504
1648719890000|2022-03-31 09:44:50|1190.2|1189.8|1190|1189.6|1190.2|1189.8|1190|1189.6|0
1648719900000|2022-03-31 09:45:00|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190.2|1189.6|0
1648719920000|2022-03-31 09:45:20|1190.4|1190.2|1190.2|1189.8|1190.4|1190.2|1190|1189.6|2789
1648719930000|2022-03-31 09:45:30|1190.4|1190|1190.4|1190|1190.4|1190|1190.4|1189.8|0
1648719940000|2022-03-31 09:45:40|1190.6|1190.2|1190.4|1190|1190.6|1190.4|1190.4|1190|0
1648719960000|2022-03-31 09:46:00|1190.6||1190.6||1190.6||1190.4||0
1648719970000|2022-03-31 09:46:10|1190.4|1190.2|1190.6|1190|1190.8|1190.4|1190.4|1190|1262
1648719980000|2022-03-31 09:46:20|1190.4|1190.2|1190.4|1190|1190.4|1190.2|1190.4|1190|0
1648719990000|2022-03-31 09:46:30|1190.2||1190.4||1190.4||1190.2||0
1648720000000|2022-03-31 09:46:40|1190.2|1189.8|1190|1189.6|1190.4|1190|1190|1189.6|12
1648720010000|2022-03-31 09:46:50|1189.8|1189.4|1189.8|1189.2|1190|1189.8|1189.4|1189|413
1648720020000|2022-03-31 09:47:00|1189.6|1189.4|1189.8|1189.4|1190|1189.6|1189.6|1189.2|870
1648720030000|2022-03-31 09:47:10|1190|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.4|1546
1648720040000|2022-03-31 09:47:20|||||||||6
1648720050000|2022-03-31 09:47:30|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|0
1648720060000|2022-03-31 09:47:40|1190|1189.6|1189|1188.6|1190|1189.6|1189|1188.6|1254
1648720070000|2022-03-31 09:47:50|1189.2|1188.8|1189.2|1188.8|1189.2|1189|1189|1188.8|4056
1648720080000|2022-03-31 09:48:00|1189.4|1189|1189|1188.8|1189.4|1189|1188.8|1188.6|2593
1648720090000|2022-03-31 09:48:10|1189.2|1189|1189.6|1189.2|1189.6|1189.2|1189.2|1189|483
1648720100000|2022-03-31 09:48:20|1189.4|1189|1189.4|1189|1189.6|1189|1189.2|1188.8|2706
1648720110000|2022-03-31 09:48:30|1189.6|1188|1188.6|1188.2|1189.6|1188.4|1188.2|1187.8|34571
1648720130000|2022-03-31 09:48:50|1188.4|1188|1188.6|1188.2|1188.6|1188.4|1188.2|1187.8|2764
1648720140000|2022-03-31 09:49:00|1188.8|1188.4|1189|1188.6|1189.2|1188.8|1188.8|1188.2|1070
1648720150000|2022-03-31 09:49:10|1188.8|1188.4|1188.8|1188.4|1188.8|1188.6|1188.4|1188|3065
1648720160000|2022-03-31 09:49:20|1188.6|1188.2|1188.6|1188|1188.6|1188.4|1188.4|1187.8|1480
1648720170000|2022-03-31 09:49:30||1188.2||1188.2||1188.2||1188|0
1648720180000|2022-03-31 09:49:40|1188.8|1188.4|1189|1188.4|1189|1188.6|1188.6|1188.2|366
1648720190000|2022-03-31 09:49:50|1188.8|1188.6|1188.6|1188.4|1189|1188.6|1188.6|1188.4|369
1648720200000|2022-03-31 09:50:00|1188.8||1188.8||1188.8||1188.8||0
1648720210000|2022-03-31 09:50:10|1189|1188.6|1189|1188.6|1189|1188.6|1188.8|1188.4|0
1648720220000|2022-03-31 09:50:20|1188.8||1189||1189||1188.8||0
1648720230000|2022-03-31 09:50:30|1188.8|1188.4|1188.4|1187.8|1188.8|1188.4|1188|1187.6|4508
1648720240000|2022-03-31 09:50:40|1188.2|1187.6|1188|1187.8|1188.2|1187.8|1188|1187.6|0
1648720250000|2022-03-31 09:50:50|1188.2|1187.6|1187.8|1187.4|1188.2|1187.6|1187.8|1187.4|721
1648720260000|2022-03-31 09:51:00|1188|1187.6|1188|1187.4|1188|1187.6|1187.8|1187.4|7
1648720270000|2022-03-31 09:51:10||1187.6||1187.6||1187.6||1187.4|0
1648720280000|2022-03-31 09:51:20|1188.2|1187.8|1188|1187.6|1188.2|1187.8|1188|1187.6|0
1648720290000|2022-03-31 09:51:30|1187.8|1187.4|1187.4|1186.8|1187.8|1187.4|1187.2|1186.8|372
1648720300000|2022-03-31 09:51:40|1187.2|1186.6|1187|1186.4|1187.4|1187|1187|1186.4|0
1648720310000|2022-03-31 09:51:50|1186.8|1186.6|1187.2|1186.6|1187.4|1187|1186.8|1186.2|488
1648720320000|2022-03-31 09:52:00|1187|1186.8|1187.2|1186.6|1187.2|1186.8|1187|1186.6|0
1648720330000|2022-03-31 09:52:10|1187.4|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.6|1236
1648720340000|2022-03-31 09:52:20|1187.4|1187|1187.4|1186.8|1187.4|1187|1187.2|1186.8|0
1648720350000|2022-03-31 09:52:30|1187.6|1187|1187|1186.4|1187.6|1187|1186.8|1186.2|3
1648720360000|2022-03-31 09:52:40|1186.8|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186|0
1648720370000|2022-03-31 09:52:50|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1648720380000|2022-03-31 09:53:00|1186.8|1186.4|1186.4|1186|1186.8|1186.4|1186.2|1185.8|366
1648720390000|2022-03-31 09:53:10|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|112
1648720400000|2022-03-31 09:53:20|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186|18
1648720410000|2022-03-31 09:53:30||1186.2||1186.2||1186.2||1186.2|0
1648720420000|2022-03-31 09:53:40|1187|1186.4|1186.8|1186.4|1187|1186.6|1186.8|1186.4|6
1648720430000|2022-03-31 09:53:50|1187||1187||1187||1186.8||0
1648720440000|2022-03-31 09:54:00|1186.8|1186.6|1186.6|1186.4|1186.8|1186.6|1186.6|1186.4|1066
1648720450000|2022-03-31 09:54:10|1186.4|1186.2|1186.4|1186|1186.6|1186.2|1186.4|1185.8|6
1648720460000|2022-03-31 09:54:20|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186.2|1185.8|0
1648720470000|2022-03-31 09:54:30|1186.6|1186|1186.6|1186|1186.6|1186.2|1186.6|1185.8|0
1648720480000|2022-03-31 09:54:40|1186.4||1186.4||1186.4||1186.4||300
1648720490000|2022-03-31 09:54:50|1186.6|1186.2|1186.6|1186.2|1187|1186.6|1186.6|1186.2|794
1648720500000|2022-03-31 09:55:00|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.6|1186.4|0
1648720510000|2022-03-31 09:55:10|1187.2|1186.8|1187|1186.8|1187.2|1186.8|1187|1186.4|14
1648720520000|2022-03-31 09:55:20|1186.8|1186.6|1186.8|1186.2|1187|1186.8|1186.8|1186.2|1560
1648720530000|2022-03-31 09:55:30|1186.6|1186.4|1186.8|1186.2|1187|1186.6|1186.6|1186|0
1648720540000|2022-03-31 09:55:40|1186.4|1186.4|1186.8|1186.2|1186.8|1186.4|1186.4|1185.8|17368
1648720550000|2022-03-31 09:55:50|1186.6||1186.6||1186.8||1186.6||0
1648720560000|2022-03-31 09:56:00|1186.8|1186|1186.2|1185.8|1186.8|1186|1186.2|1185.8|0
1648720570000|2022-03-31 09:56:10|1186.4|1186|1186.4|1186.2|1186.6|1186.2|1186.2|1185.8|0
1648720580000|2022-03-31 09:56:20|1186.6|1186|1186.8|1186.2|1186.8|1186.2|1186.6|1186|23
1648720590000|2022-03-31 09:56:30|1187|1186.4|1186.6|1186.2|1187|1186.4|1186.4|1186|2735
1648720600000|2022-03-31 09:56:40|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|534
1648720610000|2022-03-31 09:56:50|1186.6|1186.2|1186.8|1186.2|1186.8|1186.4|1186.4|1186|895
1648720620000|2022-03-31 09:57:00|1186.6|1186.4|1186.8|1186.2|1186.8|1186.4|1186.6|1186.2|0
1648720630000|2022-03-31 09:57:10|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|0
1648720640000|2022-03-31 09:57:20|1186.8|1186.6|1187.2|1186.8|1187.2|1186.8|1186.8|1186.6|15
1648720650000|2022-03-31 09:57:30|1187|1186.6|1187|1186.6|1187.2|1186.6|1187|1186.6|0
1648720660000|2022-03-31 09:57:40|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1187|1186.6|0
1648720670000|2022-03-31 09:57:50|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|500
1648720680000|2022-03-31 09:58:00|1186.8|1186.4|1187|1186.4|1187|1186.4|1186.8|1186.4|363
1648720690000|2022-03-31 09:58:10|1186.8|1186.6|1187.2|1186.8|1187.4|1186.8|1186.8|1186.4|0
1648720700000|2022-03-31 09:58:20|1187|1186.6|1187.2|1186.6|1187.2|1186.6|1187|1186.4|0
1648720710000|2022-03-31 09:58:30|1187||1187||1187.2||1187||0
1648720720000|2022-03-31 09:58:40|1187.2|1186.8|1187.2|1187|1187.2|1187|1187.2|1186.8|0
1648720730000|2022-03-31 09:58:50|1187.4|1186.8|1187.4|1187|1187.6|1187|1187.2|1186.8|8
1648720740000|2022-03-31 09:59:00|1187.2|1186.8|1187.4|1187|1187.6|1187|1187.2|1186.8|0
1648720750000|2022-03-31 09:59:10|1187.2|1186.8|1186.8|1186.2|1187.4|1187|1186.8|1186.2|4204
1648720760000|2022-03-31 09:59:20|1186.6|1186|1186.8|1186.2|1186.8|1186.2|1186.4|1186|0
1648720770000|2022-03-31 09:59:30|1186.6||1186.6||1186.6||1186.6||0
1648720780000|2022-03-31 09:59:40|1186.4|1186|1186.4|1186|1186.6|1186.2|1186.2|1186|1500
1648720790000|2022-03-31 09:59:50|1186.2|1185.8|1185.8|1185.4|1186.2|1185.8|1185.8|1185.2|4259
1648720800000|2022-03-31 10:00:00|1186|1185.6|1186.6|1186.4|1186.6|1186.4|1186|1185.6|0
1648720810000|2022-03-31 10:00:10|1186.8||1186.6||1186.8||1186.6||0
1648720820000|2022-03-31 10:00:20|1186.4|1186.2|1186.6|1186.2|1186.6|1186.4|1186.4|1186|2714
1648720830000|2022-03-31 10:00:30|1186.8|1186.4|1187.2|1186.8|1187.2|1186.8|1186.8|1186.4|38
1648720840000|2022-03-31 10:00:40|1187|1186.6|1187|1186.6|1187.2|1186.8|1186.6|1186.2|5661
1648720850000|2022-03-31 10:00:50|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|739
1648720860000|2022-03-31 10:01:00|1186.8|1186.4|1187.2|1186.8|1187.2|1186.8|1186.8|1186.4|1880
1648720870000|2022-03-31 10:01:10|1187|1186.6|1187.4|1187.2|1187.6|1187.2|1187|1186.6|0
1648720880000|2022-03-31 10:01:20|1187.6||1187.6||1187.6||1187.4||0
1648720890000|2022-03-31 10:01:30|1187.4|1187|1187|1186.6|1187.6|1187.2|1187|1186.6|3020
1648720900000|2022-03-31 10:01:40|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1187|1186.6|600
1648720910000|2022-03-31 10:01:50|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|0
1648720920000|2022-03-31 10:02:00|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.8|0
1648720930000|2022-03-31 10:02:10|1187|1186.6|1186.6|1186.2|1187.2|1186.6|1186.4|1186.2|1
1648720940000|2022-03-31 10:02:20|1186.8|1186|1186.2|1185.8|1186.8|1186|1186.2|1185.8|976
1648720950000|2022-03-31 10:02:30|1186.4|1186|1186.8|1186.4|1186.8|1186.4|1186.4|1186|735
1648720960000|2022-03-31 10:02:40|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.4|0
1648720970000|2022-03-31 10:02:50|1186.8|1186.4|1186.6|1186.2|1186.8|1186.4|1186.4|1186|2372
1648720980000|2022-03-31 10:03:00|1186.8|1186.4|1186.6|1186|1186.8|1186.4|1186.6|1186|0
1648720990000|2022-03-31 10:03:10|1186.8|1186.2|1186.8|1186.4|1187|1186.6|1186.8|1186.2|0
1648721000000|2022-03-31 10:03:20|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.2|0
1648721010000|2022-03-31 10:03:30|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.6|1186.2|0
1648721020000|2022-03-31 10:03:40|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.6|0
1648721030000|2022-03-31 10:03:50|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.6|0
1648721040000|2022-03-31 10:04:00|1187.4|1187|1187.2|1186.8|1187.4|1187|1186.8|1186.4|692
1648721050000|2022-03-31 10:04:10|1187|1186.6|1187.2|1186.8|1187.4|1186.8|1186.8|1186.2|2164
1648721060000|2022-03-31 10:04:20|1187|1186.6|1187|1186.4|1187.2|1186.6|1186.8|1186.4|0
1648721070000|2022-03-31 10:04:30|1186.8|1186.6|1187.2|1186.8|1187.4|1186.8|1186.8|1186.4|0
1648721080000|2022-03-31 10:04:40|1187.4|1186.6|1187.2|1187|1187.6|1187|1187.2|1186.6|0
1648721090000|2022-03-31 10:04:50|1187.4||1187.4||1187.4||1187.4||0
1648721100000|2022-03-31 10:05:00|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1187|1625
1648721110000|2022-03-31 10:05:10|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.4|503
1648721120000|2022-03-31 10:05:20|1187|1186.6|1187.2|1186.8|1187.4|1187|1187|1186.6|0
1648721130000|2022-03-31 10:05:30|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.2|1186.6|0
1648721140000|2022-03-31 10:05:40|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1648721150000|2022-03-31 10:05:50|1188|1187.2|1187.6|1187.2|1188|1187.4|1187.6|1187.2|703
1648721160000|2022-03-31 10:06:00|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.6|1187.4|93
1648721170000|2022-03-31 10:06:10|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.4|1187.2|2332
1648721180000|2022-03-31 10:06:20|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187.2|1786
1648721190000|2022-03-31 10:06:30|1187.4|1187|1187.2|1186.8|1187.4|1187|1187|1186.6|1298
1648721200000|2022-03-31 10:06:40|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1187|546
1648721210000|2022-03-31 10:06:50|1187.2|1186.8|1187|1186.6|1187.4|1186.8|1187|1186.6|322
1648721220000|2022-03-31 10:07:00|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.6|1186.2|400
1648721230000|2022-03-31 10:07:10|1186.8|1186.4|1187|1186.6|1187.2|1186.8|1186.8|1186.4|0
1648721240000|2022-03-31 10:07:20|1187.2|1186.8|1187.4|1187|1187.4|1187|1187|1186.6|1840
1648721260000|2022-03-31 10:07:40|1187.2|1186.8|1186.8|1186.4|1187.2|1186.8|1186.8|1186.4|2064
1648721270000|2022-03-31 10:07:50|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186|979
1648721280000|2022-03-31 10:08:00|1186.8|1186.4|1187|1186.8|1187.2|1186.8|1186.8|1186.4|14
1648721290000|2022-03-31 10:08:10|1187.2|1187|1187.2|1187|1187.4|1187|1187|1187|1029
1648721300000|2022-03-31 10:08:20|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1187.4|1187|444
1648721320000|2022-03-31 10:08:40|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1122
1648721330000|2022-03-31 10:08:50|1187.4|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.6|856
1648721340000|2022-03-31 10:09:00|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|0
1648721350000|2022-03-31 10:09:10|1187.2|1186.8|1187|1186.8|1187.2|1186.8|1187|1186.8|1562
1648721360000|2022-03-31 10:09:20|1187.2||1187||1187.2||1187||0
1648721370000|2022-03-31 10:09:30|1186.8|1186.6|1187|1186.4|1187|1186.6|1186.6|1186.2|1
1648721380000|2022-03-31 10:09:40||1186.6||1186.6||1186.6||1186.6|0
1648721390000|2022-03-31 10:09:50|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.4|0
1648721400000|2022-03-31 10:10:00|1186.6||1186.6||1186.6||1186.6||0
1648721410000|2022-03-31 10:10:10|1186.4|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186|5
1648721420000|2022-03-31 10:10:20|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.6|1186.2|0
1648721430000|2022-03-31 10:10:30|1186.8|1186.4|1187|1186.6|1187.2|1187|1186.6|1186.2|27455
1648721440000|2022-03-31 10:10:40|1186.8|1186.4|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|0
1648721450000|2022-03-31 10:10:50||1186.4||1186.4||1186.4||1186.4|0
1648721460000|2022-03-31 10:11:00|1186.4|1186.2|1186.4|1185.8|1186.4|1186.2|1186.2|1185.8|16
1648721480000|2022-03-31 10:11:20|1186.6|1186|1186.6|1186.2|1186.6|1186.4|1186.4|1186|1231
1648721490000|2022-03-31 10:11:30||1186.4||1186.2||1186.4||1186.2|0
1648721500000|2022-03-31 10:11:40||1186.4||1186.2||1186.4||1186.2|0
1648721510000|2022-03-31 10:11:50|1186.8|1186.4|1186.8|1186.4|1186.8|1186.6|1186.8|1186.4|1541
1648721530000|2022-03-31 10:12:10|1186.6||1186.6||1186.8||1186.6||0
1648721540000|2022-03-31 10:12:20|1186.4|1186.2|1186.4|1186|1186.6|1186.2|1186.4|1186|2446
1648721550000|2022-03-31 10:12:30||1186.2||1186||1186.2||1186|0
1648721560000|2022-03-31 10:12:40|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1648721570000|2022-03-31 10:12:50||1186.2||1186.2||1186.2||1186.2|0
1648721580000|2022-03-31 10:13:00||1186||1186||1186||1186|0
1648721590000|2022-03-31 10:13:10|1186.6|1186.2|1186.6|1186.4|1186.8|1186.4|1186.6|1186|111
1648721600000|2022-03-31 10:13:20|1186.4|1186.2|1186.4|1186|1186.6|1186.4|1186.4|1186|1184
1648721610000|2022-03-31 10:13:30|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|0
1648721620000|2022-03-31 10:13:40|1186.4|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.8|0
1648721630000|2022-03-31 10:13:50|1186.4|1186|1186.2|1186|1186.6|1186|1186.2|1186|0
1648721640000|2022-03-31 10:14:00|1186.4|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186.2|0
1648721660000|2022-03-31 10:14:20|1186.8|1186.4|1186.6|1186.4|1187.2|1186.8|1186.6|1186.2|5719
1648721670000|2022-03-31 10:14:30|1186.4|1186.2|1186.4|1186|1186.4|1186.2|1186.2|1185.8|1478
1648721680000|2022-03-31 10:14:40|1186.2|1185.8|1185.4|1185|1186.4|1185.8|1185.4|1185|3565
1648721700000|2022-03-31 10:15:00|1185.2|1184.8|1185.4|1185|1185.4|1185|1185|1184.6|13832
1648721710000|2022-03-31 10:15:10|1185.2|1185.2|1186.4|1185.8|1186.8|1186.6|1185.2|1185|13758
1648721720000|2022-03-31 10:15:20|1186.2|1186|1186.2|1185.6|1186.4|1186|1186|1185.6|0
1648721730000|2022-03-31 10:15:30|1186|1185.4|1186.8|1186.4|1187|1186.8|1185.6|1185.2|22962
1648721740000|2022-03-31 10:15:40|1187|1186.2|1186.2|1185.8|1187|1186.2|1186|1185.6|1271
1648721750000|2022-03-31 10:15:50|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|909
1648721760000|2022-03-31 10:16:00|1186.4|1186|1186.4|1185.8|1186.4|1186.2|1186.2|1185.8|3664
1648721770000|2022-03-31 10:16:10|1186.2|1186|1186.4|1186|1186.4|1186.2|1186.2|1185.8|0
1648721780000|2022-03-31 10:16:20||1186.2||1186.2||1186.2||1186.2|0
1648721790000|2022-03-31 10:16:30|1186.6|1186.4|1187|1186.4|1187|1186.6|1186.6|1186|680
1648721800000|2022-03-31 10:16:40|1187.2|1186.6|1187.6|1187.2|1187.8|1187.2|1187.2|1186.6|627
1648721810000|2022-03-31 10:16:50|1187.4|1187|1187.6|1187|1187.6|1187.2|1187.4|1187|0
1648721820000|2022-03-31 10:17:00|1187.8|1187.2|1187.6|1187|1187.8|1187.4|1187.6|1187|0
1648721830000|2022-03-31 10:17:10|1187.4|1186.8|1187.2|1186.8|1187.4|1186.8|1187|1186.6|352
1648721840000|2022-03-31 10:17:20|1187.4|1186.6|1187|1186.6|1187.4|1187|1187|1186.6|1162
1648721850000|2022-03-31 10:17:30|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|0
1648721860000|2022-03-31 10:17:40|1186.8|1186.4|1186.8|1186.4|1187|1186.4|1186.8|1186.4|0
1648721870000|2022-03-31 10:17:50|1186.6|1186.2|1186.2|1185.8|1186.8|1186.2|1186.2|1185.6|953
1648721880000|2022-03-31 10:18:00|1186|1185.6|1186.2|1185.6|1186.4|1186|1186|1185.6|500
1648721890000|2022-03-31 10:18:10|1186|1185.4|1185.8|1185.6|1186|1185.6|1185.8|1185.2|0
1648721900000|2022-03-31 10:18:20|1185.6|1185.4|1184.4|1183.8|1185.6|1185.4|1184|1183.6|4109
1648721910000|2022-03-31 10:18:30|1184.2|1184|1184|1183.6|1184.4|1184|1184|1183.6|1546
1648721920000|2022-03-31 10:18:40|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.2|1353
1648721930000|2022-03-31 10:18:50|1184.2|1183.4|1184|1183.4|1184.2|1183.8|1183.8|1183.4|10000
1648721940000|2022-03-31 10:19:00|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|0
1648721950000|2022-03-31 10:19:10|1183.8|1183.4|1183.8|1183.2|1184|1183.4|1183|1182.4|2198
1648721960000|2022-03-31 10:19:20|1183.6|1183|1183.6|1183|1183.8|1183.4|1183.6|1183|0
1648721970000|2022-03-31 10:19:30|1183.8|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183|0
1648721980000|2022-03-31 10:19:40|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183|0
1648721990000|2022-03-31 10:19:50|1183.6|1183.2|1183.6|1183.2|1183.8|1183.4|1183.2|1182.8|0
1648722000000|2022-03-31 10:20:00|1183.8||1183.4||1183.8||1183.4||450
1648722010000|2022-03-31 10:20:10|1183.2|1183|1182.6|1182|1183.4|1183|1182.4|1182|6918
1648722020000|2022-03-31 10:20:20|1182.8|1182.2|1183.4|1182.8|1183.4|1182.8|1182.8|1182.2|0
1648722030000|2022-03-31 10:20:30|1183.2|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|0
1648722040000|2022-03-31 10:20:40|1183.4|1183|1183.8|1183.2|1183.8|1183.4|1183.4|1183|6
1648722050000|2022-03-31 10:20:50|1183.6|1183|1183|1182.4|1183.6|1183|1182.6|1182.2|1909
1648722060000|2022-03-31 10:21:00|1182.8|1182.6|1183|1182.4|1183.2|1182.8|1182.8|1182.4|0
1648722070000|2022-03-31 10:21:10|1183.2|1182.6|1183.4|1183|1183.6|1183.2|1183.2|1182.6|300
1648722080000|2022-03-31 10:21:20|1183.6|1183.2|1183.2|1182.8|1183.6|1183.2|1183.2|1182.8|0
1648722090000|2022-03-31 10:21:30|1183.4|1183|1183.6|1183.2|1183.8|1183.2|1183.4|1183|0
1648722100000|2022-03-31 10:21:40|1183.8|1183.4|1184|1183.4|1184|1183.4|1183.8|1183.4|66
1648722110000|2022-03-31 10:21:50|1183.8||1183.8||1184||1183.8||0
1648722120000|2022-03-31 10:22:00|1184|1183.6|1183.8|1183.2|1184|1183.6|1183.6|1183|3331
1648722130000|2022-03-31 10:22:10|1183.6|1183.4|1183|1182.4|1183.8|1183.4|1182.8|1182.4|3076
1648722140000|2022-03-31 10:22:20|1183.2|1182.6|1183|1182.4|1183.2|1182.6|1182.8|1182.4|0
1648722150000|2022-03-31 10:22:30|1183.2|1182.6|1183.4|1183|1183.4|1183|1183|1182.6|0
1648722160000|2022-03-31 10:22:40|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|1559
1648722170000|2022-03-31 10:22:50|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.6|0
1648722180000|2022-03-31 10:23:00|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1183|1182.4|0
1648722190000|2022-03-31 10:23:10|1183|1182.4|1182.6|1182|1183|1182.6|1182.6|1182|0
1648722200000|2022-03-31 10:23:20|1182.8|1182.2|1183|1182.4|1183.2|1182.8|1182.6|1182.2|1226
1648722210000|2022-03-31 10:23:30|1183.2|1182.6|1183.4|1182.8|1183.6|1183|1183.2|1182.6|0
1648722220000|2022-03-31 10:23:40|1183.2|1182.6|1183|1182.4|1183.2|1182.6|1182.8|1182.4|0
1648722230000|2022-03-31 10:23:50|1182.8||1183||1183||1182.8||0
1648722240000|2022-03-31 10:24:00|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|0
1648722250000|2022-03-31 10:24:10|1183|1182.8|1183.2|1182.8|1183.6|1183|1183|1182.6|0
1648722260000|2022-03-31 10:24:20|1183.4|1183|1183.2|1183|1183.4|1183|1183.2|1182.8|830
1648722270000|2022-03-31 10:24:30|1183.4|1183.2|1184|1183.6|1184.2|1183.6|1183.4|1183|820
1648722280000|2022-03-31 10:24:40|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|1214
1648722290000|2022-03-31 10:24:50|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1648722300000|2022-03-31 10:25:00|1183.6|1183.2|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|2
1648722310000|2022-03-31 10:25:10|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.4|500
1648722320000|2022-03-31 10:25:20|1184|1183.6|1184|1183.4|1184.2|1183.8|1184|1183.4|1143
1648722330000|2022-03-31 10:25:30|1183.8|1183.6|1183.2|1182.8|1183.8|1183.6|1183.2|1182.8|0
1648722340000|2022-03-31 10:25:40|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1648722350000|2022-03-31 10:25:50|1183.2|1182.8|1183.4|1182.8|1183.4|1183|1183.2|1182.8|1000
1648722360000|2022-03-31 10:26:00|1183.2|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1183|0
1648722370000|2022-03-31 10:26:10|1183.8|1183.4|1183.6|1183.2|1184|1183.4|1183.6|1183.2|0
1648722380000|2022-03-31 10:26:20|1183.8|1183.4|1183.8|1183.4|1184.2|1183.6|1183.6|1183.4|2279
1648722390000|2022-03-31 10:26:30|1183.6|1183.2|1183.6|1183.4|1183.8|1183.4|1183.4|1183|778
1648722400000|2022-03-31 10:26:40|1183.8|1183.2|1183.6|1183.4|1183.8|1183.4|1183.4|1183|694
1648722420000|2022-03-31 10:27:00|1183.8||1183.8||1183.8||1183.6||72
1648722430000|2022-03-31 10:27:10|1183.6||1183.6||1183.8||1183.6||0
1648722440000|2022-03-31 10:27:20|1183.8||1183.8||1183.8||1183.6||0
1648722450000|2022-03-31 10:27:30|1184|1183.6|1184.4|1184|1184.4|1184|1184|1183.4|0
1648722470000|2022-03-31 10:27:50|1184.2|1184.2|1184.8|1184.6|1184.8|1184.6|1184.2|1184|3021
1648722480000|2022-03-31 10:28:00|1185|1184.8|1185.2|1185|1185.4|1185|1185|1184.8|1535
1648722490000|2022-03-31 10:28:10|1185.4||1185.2||1185.4||1185.2||0
1648722510000|2022-03-31 10:28:30|1185.4|1185.2|1185|1184.6|1185.4|1185.2|1185|1184.6|4300
1648722520000|2022-03-31 10:28:40|1184.8|1184.4|1185|1184.4|1185|1184.6|1184.8|1184.4|1634
1648722530000|2022-03-31 10:28:50|1184.8|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|354
1648722540000|2022-03-31 10:29:00|1185|1184.6|1185|1184.6|1185|1184.8|1184.8|1184.6|0
1648722550000|2022-03-31 10:29:10||1184.8||1184.8||1184.8||1184.8|0
1648722560000|2022-03-31 10:29:20|1184.8|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.2|3335
1648722570000|2022-03-31 10:29:30|1185|1184.6|1186|1185.6|1186.4|1186|1184.6|1184|21221
1648722580000|2022-03-31 10:29:40|1185.8|1185.4|1185|1184.4|1186|1185.4|1184.8|1184.4|1205
1648722590000|2022-03-31 10:29:50|1184.8|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.2|2673
1648722600000|2022-03-31 10:30:00||1184.4||1184.4||1184.6||1184.4|0
1648722610000|2022-03-31 10:30:10|1184.8|1184.2|1185|1184.6|1185|1184.6|1184.8|1184.2|0
1648722620000|2022-03-31 10:30:20|1185.2||1185.2||1185.2||1185.2||0
1648722630000|2022-03-31 10:30:30|1185|1184.4|1184.8|1184.4|1185.2|1184.4|1184.8|1184.4|0
1648722640000|2022-03-31 10:30:40|1185|1184.6|1184.8|1184.6|1185.2|1184.6|1184.4|1184|1177
1648722650000|2022-03-31 10:30:50|1185|1184.8|1185|1184.6|1185|1184.8|1185|1184.6|99
1648722660000|2022-03-31 10:31:00|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|736
1648722670000|2022-03-31 10:31:10|1184.8|1184|1184|1183.4|1184.8|1184|1184|1183.4|0
1648722680000|2022-03-31 10:31:20|1183.8|1183.6|1184|1183.6|1184|1183.8|1183.8|1183.6|0
1648722690000|2022-03-31 10:31:30|1184.2|1183.8|1184|1183.6|1184.4|1184|1184|1183.6|0
1648722700000|2022-03-31 10:31:40|1183.8||1184||1184||1183.8||0
1648722710000|2022-03-31 10:31:50|1184.2|1183.8|1184.4|1183.8|1184.4|1184|1184.2|1183.6|200
1648722720000|2022-03-31 10:32:00||1184||1184||1184||1183.8|0
1648722730000|2022-03-31 10:32:10|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|1000
1648722740000|2022-03-31 10:32:20|1184.6|1184.2|1184.6|1184|1184.8|1184.2|1184.4|1184|1190
1648722750000|2022-03-31 10:32:30|1184.4|1184.2|1184.4|1183.8|1184.4|1184.2|1184.2|1183.8|741
1648722760000|2022-03-31 10:32:40|1184.2|1183.6|1183.6|1183.2|1184.4|1183.6|1183.6|1183|926
1648722770000|2022-03-31 10:32:50|1183.4||1183.8||1183.8||1183.4||0
1648722780000|2022-03-31 10:33:00|1183.6||1183.6||1183.6||1183.6||0
1648722800000|2022-03-31 10:33:20|1183.4|1183|1183.4|1183.2|1183.8|1183.4|1183.2|1182.8|1802
1648722810000|2022-03-31 10:33:30|1183.6||1183.8||1183.8||1183.6||250
1648722820000|2022-03-31 10:33:40|1183.6|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|1216
1648722830000|2022-03-31 10:33:50|1183.4|1183|1183|1182.6|1183.6|1183|1182.8|1182.4|0
1648722840000|2022-03-31 10:34:00|1182.8|1182.8|1182.8|1182.4|1183|1182.8|1182.8|1182.2|0
1648722850000|2022-03-31 10:34:10|1183|1182.6|1182.8|1182.6|1183|1182.6|1182.8|1182.6|0
1648722860000|2022-03-31 10:34:20|1183|1182.8|1183.2|1182.8|1183.4|1182.8|1183|1182.8|39
1648722870000|2022-03-31 10:34:30|1183.4||1183.4||1183.4||1183.4||0
1648722880000|2022-03-31 10:34:40|1183.2|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|0
1648722890000|2022-03-31 10:34:50|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1182.8|1182.4|1090
1648722900000|2022-03-31 10:35:00|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1648722910000|2022-03-31 10:35:10|1183.6|1183.2|1183.6|1183.2|1183.8|1183.2|1183.6|1183.2|5235
1648722920000|2022-03-31 10:35:20|1183.4|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|63
1648722930000|2022-03-31 10:35:30|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.2|0
1648722940000|2022-03-31 10:35:40|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.2|1183|1818
1648722950000|2022-03-31 10:35:50|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1648722970000|2022-03-31 10:36:10|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|955
1648722980000|2022-03-31 10:36:20|1183.8|1183.4|1183.8|1183.2|1184.2|1183.6|1183.6|1183.2|19
1648722990000|2022-03-31 10:36:30|1183.6|1183.4|1184.2|1183.8|1184.4|1183.8|1183.6|1183.4|5000
1648723000000|2022-03-31 10:36:40|1184||1184.2||1184.4||1184||1332
1648723010000|2022-03-31 10:36:50|1184||1184.2||1184.2||1184||0
1648723020000|2022-03-31 10:37:00|1184|1183.6|1184|1183.8|1184.2|1183.8|1184|1183.6|1137
1648723030000|2022-03-31 10:37:10|1184.2|1183.6|1184|1183.8|1184.2|1183.8|1183.8|1183.6|747
1648723040000|2022-03-31 10:37:20|1184.2|1183.6|1184.2|1183.6|1184.2|1183.6|1183.8|1183.6|756
1648723050000|2022-03-31 10:37:30|1184|1183.8|1184.2|1183.6|1184.2|1183.8|1184|1183.6|0
1648723060000|2022-03-31 10:37:40||1183.8||1183.8||1183.8||1183.8|0
1648723070000|2022-03-31 10:37:50||1184||1183.8||1184||1183.8|1000
1648723080000|2022-03-31 10:38:00||1184||1184||1184||1183.6|2557
1648723090000|2022-03-31 10:38:10||1183.8||1183.8||1184||1183.6|1084
1648723100000|2022-03-31 10:38:20|1184|1183.6|1183.6|1183.2|1184|1183.6|1183.6|1183.2|11193
1648723110000|2022-03-31 10:38:30|1183.4|1183|1183.6|1183.4|1183.6|1183.4|1183.4|1183|1329
1648723120000|2022-03-31 10:38:40|1183.4|1183.2|1183.4|1183|1183.6|1183.4|1183.4|1182.8|1320
1648723130000|2022-03-31 10:38:50|1183.2|1182.8|1183.4|1183|1183.6|1183.2|1183.2|1182.8|369
1648723150000|2022-03-31 10:39:10|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1183|1299
1648723160000|2022-03-31 10:39:20|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1648723170000|2022-03-31 10:39:30|1183.8|1183.4|1183.4|1183|1183.8|1183.4|1183.4|1183|1097
1648723180000|2022-03-31 10:39:40|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|446
1648723190000|2022-03-31 10:39:50|1183.4|1183|1183|1182.6|1183.4|1183|1183|1182.6|0
1648723200000|2022-03-31 10:40:00|1182.8|1182.4|1182.8|1182.2|1183|1182.6|1182.6|1182.2|376
1648723210000|2022-03-31 10:40:10|1183|1182.4|1183|1182.6|1183|1182.6|1183|1182.4|0
1648723220000|2022-03-31 10:40:20|1182.8|1182.4|1182.6|1182.4|1182.8|1182.6|1182.6|1182.2|712
1648723230000|2022-03-31 10:40:30|1182.8||1182.8||1182.8||1182.6||0
1648723240000|2022-03-31 10:40:40|1183|1182.6|1183|1182.6|1183.2|1183|1183|1182.4|732
1648723250000|2022-03-31 10:40:50|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.8|1182.4|0
1648723260000|2022-03-31 10:41:00|1182.6|1182.2|1182.6|1182.4|1182.6|1182.4|1182.6|1182.2|0
1648723270000|2022-03-31 10:41:10|1182.4|1182.2|1182.6|1182.4|1182.6|1182.4|1182.4|1182.2|1
1648723290000|2022-03-31 10:41:30|1182.8|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.6|16250
1648723300000|2022-03-31 10:41:40|1182.8|1182.4|1182.6|1182|1183|1182.6|1182.4|1182|7933
1648723310000|2022-03-31 10:41:50|1182.8|1182.2|1182.8|1182.4|1183|1182.6|1182.6|1182.2|30
1648723320000|2022-03-31 10:42:00|1182.6|1182.2|1183|1182.4|1183|1182.6|1182.6|1182.2|0
1648723330000|2022-03-31 10:42:10||1182.6||1182.6||1182.6||1182.6|0
1648723340000|2022-03-31 10:42:20|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.6|0
1648723350000|2022-03-31 10:42:30|1183|1182.6|1183|1182.6|1183|1182.8|1183|1182.4|10
1648723360000|2022-03-31 10:42:40|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1182.6|1182.4|6396
1648723370000|2022-03-31 10:42:50|1183|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|0
1648723380000|2022-03-31 10:43:00||1183||1183||1183||1182.8|0
1648723390000|2022-03-31 10:43:10|1183|1182.8|1183.6|1183.2|1183.6|1183.2|1183|1182.6|2955
1648723400000|2022-03-31 10:43:20|1183.8||1183.6||1183.8||1183.6||0
1648723410000|2022-03-31 10:43:30|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|0
1648723420000|2022-03-31 10:43:40|1183.6|1183.6|1184|1183.6|1184|1183.6|1183.6|1183.4|0
1648723450000|2022-03-31 10:44:10|1183.8||1183.8||1183.8||1183.8||0
1648723460000|2022-03-31 10:44:20|1183.6|1183.4|1183.2|1182.8|1183.6|1183.4|1183.2|1182.8|1392
1648723470000|2022-03-31 10:44:30|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.4|0
1648723480000|2022-03-31 10:44:40|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.2|0
1648723490000|2022-03-31 10:44:50|1182.8|1182.4|1182.8|1182.2|1182.8|1182.4|1182.6|1182.2|0
1648723500000|2022-03-31 10:45:00|1183|1182.4|1182.8|1182.4|1183|1182.4|1182.6|1182.2|0
1648723510000|2022-03-31 10:45:10|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|11
1648723520000|2022-03-31 10:45:20|1183|1182.2|1182.8|1182.2|1183|1182.2|1182.4|1182|452
1648723530000|2022-03-31 10:45:30|1183|1182.4|1182.8|1182.2|1183|1182.6|1182.6|1182.2|734
1648723540000|2022-03-31 10:45:40|1182.6||1182.8||1182.8||1182.6||0
1648723550000|2022-03-31 10:45:50|1182.6|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|0
1648723560000|2022-03-31 10:46:00|1182.8|1182|1182.6|1182.2|1182.8|1182.4|1182.4|1181.8|2967
1648723570000|2022-03-31 10:46:10|1182.8|1182.4|1182.6|1182.2|1183|1182.6|1182.6|1182.2|884
1648723580000|2022-03-31 10:46:20|1182.4|1182|1182.8|1182.4|1182.8|1182.4|1182.4|1182|0
1648723590000|2022-03-31 10:46:30|1183|1182.6|1183|1182.6|1183.2|1182.8|1182.8|1182.4|65
1648723600000|2022-03-31 10:46:40|1182.8|1182.4|1182.6|1182.2|1182.8|1182.6|1182.6|1182|3745
1648723610000|2022-03-31 10:46:50|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|0
1648723620000|2022-03-31 10:47:00|1183|1182.6|1183|1182.6|1183.2|1182.6|1182.8|1182.6|0
1648723630000|2022-03-31 10:47:10|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.6|948
1648723650000|2022-03-31 10:47:30|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|1333
1648723660000|2022-03-31 10:47:40|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183.2|210
1648723670000|2022-03-31 10:47:50|1183.4|1183|1183.4|1183.2|1183.4|1183.2|1183.4|1183|0
1648723680000|2022-03-31 10:48:00||1183||1183||1183.2||1183|2606
1648723690000|2022-03-31 10:48:10|1183.6|1183.2|1183.6|1183.2|1183.8|1183.4|1183.6|1183|500
1648723700000|2022-03-31 10:48:20|1183.4|1183|1183|1182.6|1183.4|1183|1183|1182.6|1329
1648723710000|2022-03-31 10:48:30|1183.2|1182.4|1183|1182.6|1183.2|1182.8|1182.8|1182.4|3548
1648723720000|2022-03-31 10:48:40|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1648723730000|2022-03-31 10:48:50|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1648723740000|2022-03-31 10:49:00|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183|1182.6|2161
1648723750000|2022-03-31 10:49:10|1183|1182.6|1183|1182.4|1183|1182.6|1182.6|1182.4|350
1648723760000|2022-03-31 10:49:20||1182.6||1182.6||1182.6||1182.6|0
1648723770000|2022-03-31 10:49:30|1182.8|1182.8|1183|1182.6|1183.4|1183|1182.6|1182.2|6532
1648723780000|2022-03-31 10:49:40|1183.2|1182.8|1183.4|1182.8|1183.4|1183|1183.2|1182.8|0
1648723790000|2022-03-31 10:49:50|1183.2|1183|1183.4|1183|1183.4|1183.2|1183.2|1182.8|400
1648723800000|2022-03-31 10:50:00|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1648723810000|2022-03-31 10:50:10|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1648723820000|2022-03-31 10:50:20|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|0
1648723830000|2022-03-31 10:50:30|1183.6||1183.6||1183.8||1183.6||810
1648723840000|2022-03-31 10:50:40|1183.8|1183.2|1183.6|1183.2|1183.8|1183.4|1183.4|1183|1352
1648723850000|2022-03-31 10:50:50|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|585
1648723860000|2022-03-31 10:51:00|1183.2|1182.8|1183.6|1183|1183.6|1183.2|1183.2|1182.8|3150
1648723870000|2022-03-31 10:51:10|1183.4|1183.2|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|80
1648723880000|2022-03-31 10:51:20|1183.8|1183.4|1183.6|1183|1183.8|1183.4|1183.4|1183|0
1648723890000|2022-03-31 10:51:30|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183.2|0
1648723900000|2022-03-31 10:51:40|1183.4|1183|1183.4|1183|1183.6|1183|1183.4|1183|690
1648723910000|2022-03-31 10:51:50|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1648723920000|2022-03-31 10:52:00|1183.2|1182.8|1183|1182.6|1183.4|1183|1183|1182.6|0
1648723930000|2022-03-31 10:52:10|1183.2|1182.8|1183|1182.8|1183.2|1182.8|1183|1182.6|0
1648723940000|2022-03-31 10:52:20|1183.2||1183||1183.2||1183||23
1648723950000|2022-03-31 10:52:30||1182.6||1182.6||1182.6||1182.6|4
1648723960000|2022-03-31 10:52:40|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.6|1182.4|120
1648723970000|2022-03-31 10:52:50|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|2511
1648723980000|2022-03-31 10:53:00|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1648723990000|2022-03-31 10:53:10|1183.2|1182.8|1182.8|1182.2|1183.2|1182.8|1182.6|1182.2|2826
1648724000000|2022-03-31 10:53:20|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.4|1182.4|0
1648724010000|2022-03-31 10:53:30|1183||1182.8||1183||1182.8||99
1648724020000|2022-03-31 10:53:40|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|0
1648724030000|2022-03-31 10:53:50|1182.8|1182.4|1182.6|1182.4|1182.8|1182.6|1182.6|1182.2|1582
1648724040000|2022-03-31 10:54:00|1182.8|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.6|0
1648724060000|2022-03-31 10:54:20||1182.8||1182.6||1182.8||1182.6|0
1648724070000|2022-03-31 10:54:30||1182.8||1182.8||1182.8||1182.8|888
1648724090000|2022-03-31 10:54:50|1183.2|1183|1183.4|1183|1183.6|1183.2|1183.2|1182.8|6133
1648724100000|2022-03-31 10:55:00|1183.2|1182.8|1183.2|1183|1183.2|1183|1183.2|1182.8|1792
1648724110000|2022-03-31 10:55:10|1183.4||1183.4||1183.4||1183.4||500
1648724120000|2022-03-31 10:55:20|1183.2|1182.8|1182.4|1182|1183.2|1182.8|1182.4|1182|1850
1648724130000|2022-03-31 10:55:30|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.4|1182|994
1648724140000|2022-03-31 10:55:40|1182.6|1182.2|1182.4|1182.2|1182.6|1182.2|1182.4|1182|1091
1648724150000|2022-03-31 10:55:50||1182||1182||1182||1182|7
1648724170000|2022-03-31 10:56:10|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.4|1182|1411
1648724180000|2022-03-31 10:56:20|1182.6|1182.2|1182.6|1182|1182.6|1182.2|1182.4|1182|84
1648724190000|2022-03-31 10:56:30|1182.4|1182.2|1183|1182.6|1183.2|1182.8|1182.4|1182.2|1295
1648724200000|2022-03-31 10:56:40|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1648724210000|2022-03-31 10:56:50|1182.8|1182.4|1182.6|1182.2|1183|1182.4|1182.4|1182.2|920
1648724220000|2022-03-31 10:57:00|1182.4|1182|1182.6|1182.2|1182.8|1182.4|1182.4|1182|0
1648724230000|2022-03-31 10:57:10||1182||1182.2||1182.2||1182|0
1648724240000|2022-03-31 10:57:20|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1648724250000|2022-03-31 10:57:30|1182.4||1182.6||1182.6||1182.4||920
1648724260000|2022-03-31 10:57:40|1182.8||1182.6||1182.8||1182.6||0
1648724280000|2022-03-31 10:58:00||1182.4||1182.4||1182.4||1182.2|0
1648724290000|2022-03-31 10:58:10|1182.8|1182.6|1183|1182.8|1183|1182.8|1182.8|1182.6|119
1648724300000|2022-03-31 10:58:20|1182.8|1182.6|1183|1182.6|1183|1182.8|1182.8|1182.6|1456
1648724310000|2022-03-31 10:58:30|1182.8|1182.8|1183.2|1182.8|1183.2|1183|1182.8|1182.4|1055
1648724320000|2022-03-31 10:58:40|1183.4|1182.6|1183.2|1182.8|1183.4|1182.8|1182.8|1182.4|0
1648724330000|2022-03-31 10:58:50|1183|1182.6|1183|1182.6|1183.2|1182.6|1183|1182.6|0
1648724340000|2022-03-31 10:59:00|1183.2|1182.8|1182.6|1182.4|1183.2|1182.8|1182.6|1182.2|1120
1648724350000|2022-03-31 10:59:10|1182.4|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1648724360000|2022-03-31 10:59:20|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.2|1182|607
1648724370000|2022-03-31 10:59:30||1182.4||1182.2||1182.4||1182.2|0
1648724380000|2022-03-31 10:59:40||1182.4||1182.4||1182.4||1182.2|0
1648724400000|2022-03-31 11:00:00|1182.4|1182.2|1182.4|1182|1182.4|1182.2|1182.4|1182|1786
1648724540000|2022-03-31 11:02:20|1183|1182.4|1183.6|1183.2|1183.6|1183.2|1183|1182.4|4279
1648724550000|2022-03-31 11:02:30|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1648724560000|2022-03-31 11:02:40|1183.4|1183|1183.2|1182.8|1183.4|1183|1183|1182.6|381
1648724580000|2022-03-31 11:03:00|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|2221
1648724590000|2022-03-31 11:03:10|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.8|1182.6|153
1648724600000|2022-03-31 11:03:20|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|0
1648724610000|2022-03-31 11:03:30|1183.4|1183|1183.2|1182.8|1183.4|1183.2|1183.2|1182.8|440
1648724620000|2022-03-31 11:03:40|1183.4|1183|1183.2|1182.8|1183.4|1183.2|1183|1182.8|0
1648724630000|2022-03-31 11:03:50|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|0
1648724640000|2022-03-31 11:04:00|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.4|1183|13
1648724650000|2022-03-31 11:04:10|1183.2|1182.8|1182.6|1182.2|1183.2|1183|1182.6|1182.2|3354
1648724660000|2022-03-31 11:04:20|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|1089
1648724670000|2022-03-31 11:04:30|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1648724680000|2022-03-31 11:04:40|1183.2|1182.8|1183.6|1183.2|1183.6|1183.4|1183.2|1182.8|1403
1648724690000|2022-03-31 11:04:50|1183.4|1183|1183.6|1183|1183.6|1183.2|1183.2|1183|1321
1648724700000|2022-03-31 11:05:00|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183.2|0
1648724710000|2022-03-31 11:05:10||1183.4||1183.2||1183.4||1183.2|0
1648724720000|2022-03-31 11:05:20||1183||1183.2||1183.2||1183|0
1648724730000|2022-03-31 11:05:30|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1648724740000|2022-03-31 11:05:40|1183.4|1183|1183.2|1182.8|1183.4|1183.2|1183.2|1182.6|1320
1648724750000|2022-03-31 11:05:50|1183.4|1183|1183.4|1182.8|1183.6|1183.2|1183.4|1182.8|0
1648724760000|2022-03-31 11:06:00|1183.6|1183|1183.2|1182.8|1183.6|1183.2|1183.2|1182.8|4000
1648724770000|2022-03-31 11:06:10|1183.4|1183|1183|1182.6|1183.4|1183|1183|1182.4|2656
1648724780000|2022-03-31 11:06:20|1183.2|1182.4|1182.8|1182.4|1183.2|1182.6|1182.6|1182.2|559
1648724790000|2022-03-31 11:06:30|1182.6|1182.2|1182.8|1182.4|1182.8|1182.6|1182.6|1182.2|0
1648724800000|2022-03-31 11:06:40|1183|1182.6|1182.8|1182.2|1183|1182.8|1182.6|1182.2|626
1648724810000|2022-03-31 11:06:50|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|0
1648724820000|2022-03-31 11:07:00|1182.6|1182.2|1182.6|1182|1182.8|1182.4|1182.4|1182|0
1648724830000|2022-03-31 11:07:10|1182.4|1181.8|1182.2|1182|1182.6|1182|1182.2|1181.8|258
1648724840000|2022-03-31 11:07:20|1182.4||1182.4||1182.6||1182.4||0
1648724850000|2022-03-31 11:07:30|1182.6||1182.4||1182.6||1182.2||0
1648724860000|2022-03-31 11:07:40|1182.2||1182.4||1182.4||1182.2||1230
1648724870000|2022-03-31 11:07:50|1182.2||1182.2||1182.4||1182.2||1213
1648724880000|2022-03-31 11:08:00|1182.4||1182.4||1182.4||1182.2||0
1648724890000|2022-03-31 11:08:10|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.2|4571
1648724900000|2022-03-31 11:08:20|1182.2|1181.4|1181.8|1181.4|1182.2|1181.6|1181.8|1181.4|0
1648724910000|2022-03-31 11:08:30|1182|1181.6|1182.2|1181.6|1182.2|1181.8|1181.8|1181.4|1762
1648724920000|2022-03-31 11:08:40|1182|1181.4|1181.8|1181.4|1182|1181.4|1181.8|1181.4|0
1648724930000|2022-03-31 11:08:50|1182|1181.6|1182.2|1181.6|1182.2|1181.6|1182|1181.6|0
1648724940000|2022-03-31 11:09:00|1182.4|1181.8|1182.4|1182|1182.4|1182|1182.4|1181.6|0
1648724950000|2022-03-31 11:09:10|1182.2|1181.8|1182|1181.4|1182.4|1182|1181.8|1181.4|3773
1648724960000|2022-03-31 11:09:20|1181.8|1181.6|1182.2|1181.8|1182.2|1181.8|1181.8|1181.4|0
1648724970000|2022-03-31 11:09:30|1182.4|1181.6|1182|1181.6|1182.4|1182|1182|1181.6|0
1648724980000|2022-03-31 11:09:40|1181.8|1181.8|1182.4|1181.8|1182.4|1181.8|1181.8|1181.4|4065
1648724990000|2022-03-31 11:09:50|1182.2|1182|1182|1181.6|1182.2|1182|1182|1181.6|0
1648725000000|2022-03-31 11:10:00|1182.2|1181.4|1182|1181.6|1182.2|1181.8|1181.8|1181.4|1727
1648725010000|2022-03-31 11:10:10|1181.8|1181.4|1181.4|1180.8|1182|1181.4|1181.4|1180.8|3463
1648725020000|2022-03-31 11:10:20|1181.2|1181|1181.2|1181|1181.6|1181.2|1181.2|1180.6|490
1648725030000|2022-03-31 11:10:30|1181.4||1181.6||1181.6||1181.4||35
1648725040000|2022-03-31 11:10:40|1181.4|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181|0
1648725050000|2022-03-31 11:10:50|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.4|1181|0
1648725070000|2022-03-31 11:11:10||1181||1181.2||1181.2||1181|0
1648725080000|2022-03-31 11:11:20|1181.4|1181.4|1181.6|1181.4|1181.8|1181.4|1181.4|1181.2|3217
1648725100000|2022-03-31 11:11:40|1181.4|1181.2|1181.6|1181.2|1181.6|1181.4|1181.4|1181|2944
1648725110000|2022-03-31 11:11:50|1181.4|1181|1181.2|1180.8|1181.4|1181|1181.2|1180.6|1446
1648725120000|2022-03-31 11:12:00|1181|1180.6|1181.2|1180.6|1181.2|1180.6|1181|1180.6|200
1648725130000|2022-03-31 11:12:10|1181|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.4|906
1648725150000|2022-03-31 11:12:30|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|0
1648725160000|2022-03-31 11:12:40|1180.8||1181||1181||1180.8||3899
1648725170000|2022-03-31 11:12:50|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.4|1937
1648725180000|2022-03-31 11:13:00|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.4|1180|1000
1648725190000|2022-03-31 11:13:10|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180|802
1648725200000|2022-03-31 11:13:20|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|0
1648725210000|2022-03-31 11:13:30|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.4|0
1648725220000|2022-03-31 11:13:40|1181|1180.6|1181.2|1180.8|1181.4|1181|1181|1180.4|2270
1648725230000|2022-03-31 11:13:50|1181|1181|1181|1180.6|1181|1181|1180.8|1180.4|2792
1648725240000|2022-03-31 11:14:00|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181.2|1180.6|0
1648725250000|2022-03-31 11:14:10|1181.4|1181|1181.4|1181|1181.6|1181|1181.2|1180.8|7597
1648725260000|2022-03-31 11:14:20|1181.6|1180.8|1181|1180.6|1181.6|1180.8|1180.8|1180.4|2707
1648725270000|2022-03-31 11:14:30|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.4|607
1648725280000|2022-03-31 11:14:40|1180.8||1180.8||1180.8||1180.8||0
1648725330000|2022-03-31 11:15:30|1181|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.8|558
1648725340000|2022-03-31 11:15:40|1181.4|1181|1182|1181.6|1182|1181.8|1181.4|1181|7178
1648725360000|2022-03-31 11:16:00|1181.8||1182||1182||1181.8||0
1648725370000|2022-03-31 11:16:10|1181.8|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.6|1945
1648725390000|2022-03-31 11:16:30||1181.8||1181.8||1181.8||1181.6|0
1648725410000|2022-03-31 11:16:50|1181.8|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|1303
1648725420000|2022-03-31 11:17:00|1182|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|2073
1648725440000|2022-03-31 11:17:20|1181.8|1181.4|1181.4|1181|1181.8|1181.4|1181.4|1181|1302
1648725460000|2022-03-31 11:17:40|1181.6|1180.8|1181|1180.6|1181.6|1180.8|1181|1180.6|0
1648725470000|2022-03-31 11:17:50|1181.2||1181||1181.2||1181||0
1648725480000|2022-03-31 11:18:00|1181.2|1180.8|1181.6|1181.2|1181.6|1181.2|1181.2|1180.8|0
1648725490000|2022-03-31 11:18:10|1181.4||1181.4||1181.4||1181.4||0
1648725500000|2022-03-31 11:18:20|1181.6|1181.4|1181.6|1181.2|1182|1181.6|1181.6|1181.2|2651
1648725510000|2022-03-31 11:18:30|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|0
1648725520000|2022-03-31 11:18:40|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1305
1648725530000|2022-03-31 11:18:50|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1181|0
1648725540000|2022-03-31 11:19:00|1181.8|1181|1181.6|1181|1181.8|1181|1181.6|1181|0
1648725550000|2022-03-31 11:19:10|1181.4|1181.2|1181.2|1180.6|1181.6|1181.2|1181|1180.6|2337
1648725560000|2022-03-31 11:19:20|1181|1180.4|1181|1180.8|1181.2|1180.8|1181|1180.4|5300
1648725570000|2022-03-31 11:19:30|1181.2||1181||1181.2||1181||0
1648725580000|2022-03-31 11:19:40|1180.8|1180.6|1180.8|1180.4|1181|1180.6|1180.8|1180.4|476
1648725590000|2022-03-31 11:19:50|1180.6||1180.8||1180.8||1180.6||0
1648725600000|2022-03-31 11:20:00|1180.6|1180.2|1180.6|1180|1180.8|1180.2|1180.4|1180|1559
1648725610000|2022-03-31 11:20:10|1180.4|1179.8|1180.2|1179.6|1180.4|1180|1180|1179.4|4344
1648725620000|2022-03-31 11:20:20|1180|1179.8|1180.6|1180.2|1180.6|1180.2|1180|1179.8|453
1648725640000|2022-03-31 11:20:40|1180.8|1180.4|1181.2|1180.6|1181.2|1180.8|1180.8|1180.2|500
1648725650000|2022-03-31 11:20:50|1181|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.4|2320
1648725660000|2022-03-31 11:21:00|1181.2|1180.8|1181.6|1181|1181.6|1181|1181.2|1180.8|0
1648725670000|2022-03-31 11:21:10|1181.4||1181.4||1181.4||1181.4||0
1648725680000|2022-03-31 11:21:20|1181.2||1181.4||1181.4||1181.2||0
1648725700000|2022-03-31 11:21:40|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|0
1648725710000|2022-03-31 11:21:50|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181|0
1648725740000|2022-03-31 11:22:20|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.2|1181|1977
1648725750000|2022-03-31 11:22:30|1181.4|1181.4|1181.6|1181.2|1181.6|1181.4|1181.4|1181.2|0
1648725760000|2022-03-31 11:22:40|1181.4||1181.6||1181.6||1181.4||0
1648725770000|2022-03-31 11:22:50|1181.4|1181|1181|1180.6|1181.4|1181|1180.8|1180.4|7150
1648725780000|2022-03-31 11:23:00|1180.8|1180.4|1181.2|1180.8|1181.4|1181|1180.8|1180.4|0
1648725790000|2022-03-31 11:23:10|1181.4|1181|1181|1180.6|1181.6|1181|1181|1180.6|861
1648725800000|2022-03-31 11:23:20|1180.8|1180.4|1180.8|1180.4|1181.2|1180.6|1180.8|1180.4|1200
1648725810000|2022-03-31 11:23:30|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.6|1180.2|8
1648725820000|2022-03-31 11:23:40|1181|1180.6|1181.2|1180.8|1181.4|1180.8|1181|1180.6|0
1648725830000|2022-03-31 11:23:50|1181|1180.6|1180.8|1180.4|1181.2|1180.8|1180.6|1180.2|0
1648725840000|2022-03-31 11:24:00|1181|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.4|470
1648725850000|2022-03-31 11:24:10|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181.2|1180.6|0
1648725860000|2022-03-31 11:24:20|1181.4|1180.6|1181.2|1180.6|1181.4|1180.8|1181|1180.4|1339
1648725870000|2022-03-31 11:24:30|1181|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.8|0
1648725880000|2022-03-31 11:24:40||1181||1180.8||1181||1180.6|0
1648725890000|2022-03-31 11:24:50||1180.6||1180.8||1180.8||1180.6|0
1648725910000|2022-03-31 11:25:10|1181.4|1181|1181.4|1181|1181.4|1181|1181.2|1180.8|900
1648725940000|2022-03-31 11:25:40|1181.2|1180.8|1181.2|1180.8|1181.4|1181|1181|1180.6|4187
1648725950000|2022-03-31 11:25:50|1181.4|1181|1181.2|1181|1181.4|1181|1181.2|1180.8|894
1648725960000|2022-03-31 11:26:00|1181.4|1181.2|1181.4|1181|1181.4|1181.2|1181.4|1181|703
1648725990000|2022-03-31 11:26:30|1181.2||1181.4||1181.4||1181.2||0
1648726000000|2022-03-31 11:26:40|1181.2||1181.4||1181.4||1181.2||889
1648726010000|2022-03-31 11:26:50|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|823
1648726020000|2022-03-31 11:27:00|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|0
1648726030000|2022-03-31 11:27:10|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.8|0
1648726040000|2022-03-31 11:27:20|1181.4|1181|1181.4|1180.8|1181.4|1181|1181.4|1180.8|0
1648726050000|2022-03-31 11:27:30|1181.2|1181|1181.2|1180.8|1181.2|1181|1181.2|1180.8|1224
1648726070000|2022-03-31 11:27:50|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.4|1181|0
1648726090000|2022-03-31 11:28:10|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1214
1648726100000|2022-03-31 11:28:20|1181.8|1181.4|1181.8|1181.4|1182|1181.4|1181.6|1181.4|1095
1648726110000|2022-03-31 11:28:30|1181.6||1181.8||1181.8||1181.6||0
1648726120000|2022-03-31 11:28:40|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.4|1181|3371
1648726130000|2022-03-31 11:28:50||1181.2||1181.4||1181.4||1181.2|0
1648726140000|2022-03-31 11:29:00||1181.6||1181.4||1181.6||1181.2|0
1648726160000|2022-03-31 11:29:20|1181.6|1181.2|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|669
1648726180000|2022-03-31 11:29:40|1181.4|1181|1181.4|1181|1181.6|1181|1181.4|1181|0
1648726190000|2022-03-31 11:29:50|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|0
1648726200000|2022-03-31 11:30:00|1181.6|1181.2|1181.4|1181|1181.8|1181.2|1181.2|1181|0
1648726210000|2022-03-31 11:30:10|1181.6|1181.2|1181.6|1181.2|1181.8|1181.2|1181.6|1181.2|441
1648726220000|2022-03-31 11:30:20|1181.4|1181|1181.6|1181.2|1181.6|1181.4|1181.4|1181|1949
1648726240000|2022-03-31 11:30:40|1181.8|1181.4|1181.6|1181.4|1181.8|1181.4|1181.6|1181.4|0
1648726250000|2022-03-31 11:30:50|1181.8||1181.8||1181.8||1181.8||249
1648726260000|2022-03-31 11:31:00|1181.6|1181.2|1181.6|1181.2|1181.8|1181.4|1181.4|1181|1337
1648726270000|2022-03-31 11:31:10|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1648726280000|2022-03-31 11:31:20|1182|1181.6|1182|1181.6|1182|1181.8|1182|1181.6|4061
1648726290000|2022-03-31 11:31:30||1181.8||1181.8||1181.8||1181.8|0
1648726300000|2022-03-31 11:31:40|1182.2|1182|1182.2|1181.8|1182.2|1182|1182|1181.6|4432
1648726310000|2022-03-31 11:31:50|1182.4||1182.2||1182.4||1182.2||0
1648726330000|2022-03-31 11:32:10|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|0
1648726340000|2022-03-31 11:32:20|1182.2||1182.4||1182.4||1182.2||0
1648726350000|2022-03-31 11:32:30||1182.2||1182||1182.2||1182|405
1648726360000|2022-03-31 11:32:40|1182.6|1182.2|1183|1182.6|1183|1182.6|1182.6|1182.2|349
1648726370000|2022-03-31 11:32:50|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|1822
1648726380000|2022-03-31 11:33:00|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|1302
1648726390000|2022-03-31 11:33:10|1182.8|1182|1182.4|1182|1182.8|1182|1182.2|1181.8|1953
1648726400000|2022-03-31 11:33:20|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182|0
1648726410000|2022-03-31 11:33:30|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|0
1648726420000|2022-03-31 11:33:40|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|1345
1648726440000|2022-03-31 11:34:00|1182.6|1182.2|1183|1182.6|1183|1182.6|1182.6|1182.2|0
1648726480000|2022-03-31 11:34:40||1182.8||1182.8||1182.8||1182.8|0
1648726490000|2022-03-31 11:34:50|1183.2||1183.2||1183.2||1183.2||2537
1648726500000|2022-03-31 11:35:00|1183|1182.6|1183|1182.6|1183.2|1182.6|1182.6|1182.2|4305
1648726510000|2022-03-31 11:35:10|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.6|1454
1648726520000|2022-03-31 11:35:20|1183.2|1183.2|1183.4|1183|1183.4|1183.2|1183.2|1182.6|0
1648726530000|2022-03-31 11:35:30|1183.2||1183.4||1183.4||1183.2||0
1648726550000|2022-03-31 11:35:50|1183.2||1183.4||1183.4||1183.2||180
1648726560000|2022-03-31 11:36:00|1183.2|1182.8|1182.8|1182.4|1183.4|1183|1182.8|1182.4|3938
1648726580000|2022-03-31 11:36:20|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1648726590000|2022-03-31 11:36:30|1183.2|1182.8|1183.2|1183|1183.2|1183|1183.2|1182.8|0
1648726610000|2022-03-31 11:36:50|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|1661
1648726620000|2022-03-31 11:37:00||1183.4||1183.2||1183.4||1183.2|0
1648726640000|2022-03-31 11:37:20|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|400
1648726660000|2022-03-31 11:37:40|1183.4|1183|1183.2|1183|1183.6|1183|1183.2|1183|1197
1648726670000|2022-03-31 11:37:50|1183.4||1183.4||1183.4||1183.2||0
1648726690000|2022-03-31 11:38:10|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.2|1182.8|3321
1648726700000|2022-03-31 11:38:20|1183.6||1183.6||1183.6||1183.6||0
1648726710000|2022-03-31 11:38:30|1184.2|1183.6|1183.2|1183|1184.2|1183.6|1183.2|1183|13509
1648726720000|2022-03-31 11:38:40|1183.4|1182.8|1182.8|1182.4|1183.4|1183|1182.8|1182.4|5839
1648726730000|2022-03-31 11:38:50|1182.6|1182.6|1182.8|1182.4|1182.8|1182.6|1182.6|1182.4|1114
1648726740000|2022-03-31 11:39:00|1182.6|1182.2|1182.6|1182.2|1182.8|1182.2|1182.4|1182|956
1648726750000|2022-03-31 11:39:10|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1648726760000|2022-03-31 11:39:20|1182.4|1182|1182.2|1181.8|1182.4|1182.2|1182.2|1181.8|1313
1648726780000|2022-03-31 11:39:40|1182.4|1182|1182.2|1181.8|1182.4|1182|1182.2|1181.8|0
1648726790000|2022-03-31 11:39:50|1182.4|1182|1182.2|1181.8|1182.4|1182|1182.2|1181.8|0
1648726800000|2022-03-31 11:40:00|1182||1182.2||1182.2||1182||0
1648726820000|2022-03-31 11:40:20|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|138
1648726840000|2022-03-31 11:40:40|1182.6|1182.2|1182.6|1182.2|1182.8|1182.2|1182.6|1182|813
1648726860000|2022-03-31 11:41:00|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.2|361
1648726870000|2022-03-31 11:41:10|1182.8||1183||1183||1182.8||0
1648726880000|2022-03-31 11:41:20|1182.8|1182.4|1182.6|1182.2|1183|1182.6|1182.6|1182.2|2983
1648726890000|2022-03-31 11:41:30|1182.4|1182|1182.4|1182.2|1182.6|1182.2|1182.2|1181.8|361
1648726900000|2022-03-31 11:41:40|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.4|6
1648726920000|2022-03-31 11:42:00||1182.6||1182.6||1182.6||1182.4|0
1648726930000|2022-03-31 11:42:10|1183|1182.8|1183.2|1182.6|1183.2|1182.8|1183|1182.6|3689
1648726940000|2022-03-31 11:42:20|1183.4|1182.8|1183.6|1183.2|1183.8|1183.4|1183.4|1182.6|0
1648726960000|2022-03-31 11:42:40|1183.8|1183.4|1183.8|1183.4|1184|1183.4|1183.8|1183.4|500
1648726970000|2022-03-31 11:42:50|1184|1183.6|1184|1183.8|1184|1183.8|1184|1183.6|574
1648726980000|2022-03-31 11:43:00|1184.2|1184|1184.4|1184|1184.4|1184|1184|1184|0
1648727000000|2022-03-31 11:43:20|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.6|1485
1648727010000|2022-03-31 11:43:30|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1648727020000|2022-03-31 11:43:40|1184.2|1183.8|1183|1182.8|1184.2|1183.8|1183|1182.8|6940
1648727030000|2022-03-31 11:43:50|1183.2|1182.6|1183.4|1182.8|1183.6|1183.2|1183|1182.6|6232
1648727040000|2022-03-31 11:44:00|1183.2|1182.6|1183.4|1183|1183.4|1183|1182.8|1182.4|740
1648727050000|2022-03-31 11:44:10||1182.8||1183||1183||1182.8|0
1648727070000|2022-03-31 11:44:30|1183.6||1183.4||1183.6||1183.4||0
1648727080000|2022-03-31 11:44:40|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1648727090000|2022-03-31 11:44:50||1182.8||1183||1183||1182.8|0
1648727100000|2022-03-31 11:45:00|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1183|2097
1648727110000|2022-03-31 11:45:10|1183.2|1182.8|1183|1182.4|1183.2|1182.8|1183|1182.4|2488
1648727120000|2022-03-31 11:45:20|1182.8|1182.2|1182.6|1182.4|1182.8|1182.4|1182.6|1182.2|1629
1648727130000|2022-03-31 11:45:30|1182.8||1182.6||1182.8||1182.6||0
1648727160000|2022-03-31 11:46:00|1182.8|1182.6|1182.8|1182.4|1182.8|1182.6|1182.8|1182.4|18
1648727170000|2022-03-31 11:46:10|1182.6|1182.2|1182.6|1182|1182.6|1182.2|1182.2|1181.8|7430
1648727180000|2022-03-31 11:46:20|1182.4|1182.2|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|2788
1648727190000|2022-03-31 11:46:30|1182.8|1182.4|1182.8|1182.6|1183|1182.6|1182.8|1182.2|3197
1648727220000|2022-03-31 11:47:00|1183|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|13
1648727230000|2022-03-31 11:47:10|1183||1183.2||1183.2||1183||0
1648727240000|2022-03-31 11:47:20|1183.4|1183|1183.6|1183.2|1183.8|1183.2|1183.4|1183|869
1648727250000|2022-03-31 11:47:30|1183.4|1183|1183.6|1183.2|1183.8|1183.4|1183.4|1183|0
1648727270000|2022-03-31 11:47:50|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1183|961
1648727280000|2022-03-31 11:48:00|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.2|9
1648727300000|2022-03-31 11:48:20|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1648727310000|2022-03-31 11:48:30|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1182.8|989
1648727320000|2022-03-31 11:48:40|1183.8||1183.6||1183.8||1183.6||0
1648727330000|2022-03-31 11:48:50|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|0
1648727340000|2022-03-31 11:49:00|1183.6|1183.2|1183|1182.6|1183.8|1183.2|1182.8|1182.4|4430
1648727350000|2022-03-31 11:49:10|1183.2|1182.8|1183.2|1182.8|1183.4|1182.8|1183|1182.4|1704
1648727360000|2022-03-31 11:49:20|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.6|0
1648727370000|2022-03-31 11:49:30|1183.4|1182.6|1183.2|1182.8|1183.4|1182.8|1183|1182.6|562
1648727380000|2022-03-31 11:49:40|1183|1182.6|1182.8|1182.6|1183.2|1182.8|1182.4|1181.8|5701
1648727390000|2022-03-31 11:49:50|1183|1182.4|1182.8|1182.4|1183|1182.4|1182.6|1182.4|2020
1648727400000|2022-03-31 11:50:00|1182.6|1182.2|1182.6|1182.2|1182.8|1182.2|1182.4|1182|1467
1648727410000|2022-03-31 11:50:10|1182.4|1182|1182.2|1181.8|1182.6|1182|1182.2|1181.8|986
1648727420000|2022-03-31 11:50:20|1182.4||1182.4||1182.4||1182.2||0
1648727440000|2022-03-31 11:50:40|1182.2|1182|1182.4|1182|1182.4|1182|1182.2|1181.6|362
1648727450000|2022-03-31 11:50:50|1182.2|1181.8|1182.4|1181.8|1182.4|1182|1182.2|1181.8|2058
1648727460000|2022-03-31 11:51:00|1182.2|1182|1182|1181.4|1182.4|1182|1182|1181.4|1694
1648727470000|2022-03-31 11:51:10|1181.8|1181.6|1182|1181.4|1182|1181.6|1181.6|1181.4|1834
1648727480000|2022-03-31 11:51:20||1181.6||1181.6||1181.6||1181.4|170
1648727490000|2022-03-31 11:51:30|1181.8|1181.4|1182|1181.4|1182|1181.6|1181.8|1181.2|0
1648727500000|2022-03-31 11:51:40|1181.8|1181.6|1181.8|1181.4|1181.8|1181.6|1181.4|1181|5115
1648727510000|2022-03-31 11:51:50|1181.6|1181.2|1181.8|1181.4|1182|1181.6|1181.6|1181.2|456
1648727520000|2022-03-31 11:52:00|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|13
1648727530000|2022-03-31 11:52:10|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.6|673
1648727540000|2022-03-31 11:52:20|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182.2|1181.8|1802
1648727550000|2022-03-31 11:52:30|1182|1181.6|1182|1181.8|1182.2|1181.8|1182|1181.6|0
1648727560000|2022-03-31 11:52:40||1181.6||1181.6||1181.6||1181.4|4
1648727570000|2022-03-31 11:52:50|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.8|1181.2|0
1648727580000|2022-03-31 11:53:00|1181.6|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|0
1648727590000|2022-03-31 11:53:10|1181.4|1181|1181.8|1181.2|1181.8|1181.2|1181.4|1181|0
1648727600000|2022-03-31 11:53:20|1182|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|20
1648727610000|2022-03-31 11:53:30|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1648727620000|2022-03-31 11:53:40|1182|1181.6|1182|1181.6|1182.2|1181.6|1181.8|1181.4|0
1648727630000|2022-03-31 11:53:50|1182.2|1181.8|1182.4|1182|1182.4|1182|1182|1181.8|2072
1648727640000|2022-03-31 11:54:00|||||||||200
1648727650000|2022-03-31 11:54:10|1182.2|1181.8|1182|1181.6|1182.2|1182|1182|1181.6|2769
1648727660000|2022-03-31 11:54:20||1181.8||1181.8||1181.8||1181.8|0
1648727670000|2022-03-31 11:54:30|1181.8|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.2|607
1648727690000|2022-03-31 11:54:50|1181.6|1181.2|1181.8|1181.2|1181.8|1181.4|1181.6|1181.2|0
1648727700000|2022-03-31 11:55:00||1181.4||1181.4||1181.6||1181.4|1
1648727710000|2022-03-31 11:55:10||1181.2||1181.4||1181.6||1181.2|0
1648727720000|2022-03-31 11:55:20|1181.6|1181.2|1181.8|1181.4|1182|1181.6|1181.4|1181|8511
1648727730000|2022-03-31 11:55:30|1182||1181.8||1182||1181.8||0
1648727750000|2022-03-31 11:55:50|1181.6|1181.2|1181.6|1181|1181.8|1181.4|1181.6|1181|0
1648727760000|2022-03-31 11:56:00|1181.4|1180.8|1181.2|1180.8|1181.4|1180.8|1181|1180.4|260
1648727770000|2022-03-31 11:56:10|1181.4|1181|1181.4|1181.2|1181.6|1181.2|1181.2|1181|0
1648727780000|2022-03-31 11:56:20|1181.2|1181|1181.4|1181|1181.4|1181|1181.2|1180.8|720
1648727790000|2022-03-31 11:56:30|1181.2|1181.2|1181.6|1181.2|1181.8|1181.2|1181.2|1181|694
1648727820000|2022-03-31 11:57:00|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|0
1648727830000|2022-03-31 11:57:10|1181.6|1181.2|1181.6|1181.4|1181.8|1181.4|1181.6|1181.2|5500
1648727840000|2022-03-31 11:57:20|1181.8|1181.6|1182.2|1181.8|1182.2|1181.8|1181.8|1181.4|2100
1648727850000|2022-03-31 11:57:30|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|0
1648727860000|2022-03-31 11:57:40|1182|1181.6|1182|1181.6|1182.2|1181.6|1182|1181.6|0
1648727880000|2022-03-31 11:58:00|1181.8|1181.4|1181.6|1181.4|1181.8|1181.4|1181.6|1181.4|1106
1648727890000|2022-03-31 11:58:10|1181.8|1181.2|1181.4|1181|1181.8|1181.2|1181.2|1180.8|2050
1648727900000|2022-03-31 11:58:20|1181.6||1181.4||1181.6||1181.4||0
1648727930000|2022-03-31 11:58:50|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|1312
1648727940000|2022-03-31 11:59:00|1181.2|1180.8|1181.4|1181|1181.4|1181|1181|1180.6|0
1648727950000|2022-03-31 11:59:10|1181.2||1181.4||1181.4||1181.2||0
1648727960000|2022-03-31 11:59:20|1181.2|1180.6|1181.2|1181|1181.4|1181|1181.2|1180.6|6750
1648727970000|2022-03-31 11:59:30|1181.4|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181|133
1648727980000|2022-03-31 11:59:40|1181.4|1181|1181.2|1180.6|1181.4|1181|1181.2|1180.6|1962
1648727990000|2022-03-31 11:59:50|1181|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.4|0
1648728000000|2022-03-31 12:00:00|1180.8|1180.4|1181|1180.4|1181|1180.6|1180.8|1180.4|0
1648728010000|2022-03-31 12:00:10|1180.8|1180.6|1180.8|1180.4|1181.2|1180.6|1180.8|1180.4|0
1648728020000|2022-03-31 12:00:20|1181|1180.6|1181|1180.6|1181|1180.8|1181|1180.6|0
1648728030000|2022-03-31 12:00:30||1180.8||1180.6||1180.8||1180.6|0
1648728040000|2022-03-31 12:00:40||1180.4||1180.4||1180.4||1180.4|0
1648728050000|2022-03-31 12:00:50|1180.8|1180.6|1180.8|1180.2|1181|1180.6|1180.6|1180.2|0
1648728060000|2022-03-31 12:01:00|1180.6|1180.4|1180.6|1180.4|1181|1180.6|1180.6|1180.4|4843
1648728070000|2022-03-31 12:01:10|1180.4|1180.2|1181|1180.6|1181|1180.6|1180.4|1180|2604
1648728080000|2022-03-31 12:01:20|1181.2|1180.8|1181.2|1180.8|1181.4|1181|1181|1180.8|29682
1648728090000|2022-03-31 12:01:30|1181.4|1180.6|1181.2|1181|1181.4|1181|1181|1180.6|0
1648728100000|2022-03-31 12:01:40|1181.4||1181.2||1181.4||1181.2||0
1648728110000|2022-03-31 12:01:50|1181|1180.8|1181.6|1181|1181.6|1181.2|1180.8|1180.4|4843
1648728120000|2022-03-31 12:02:00|1181.4||1181.4||1181.6||1181.4||0
1648728130000|2022-03-31 12:02:10|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|0
1648728150000|2022-03-31 12:02:30|1181.8|1181.4|1181.8|1181.4|1181.8|1181.6|1181.6|1181.2|19
1648728160000|2022-03-31 12:02:40|1181.6||1181.6||1181.6||1181.6||0
1648728170000|2022-03-31 12:02:50|1181.8|1181.2|1181.6|1181.2|1181.8|1181.2|1181.6|1181.2|730
1648728180000|2022-03-31 12:03:00|1181.4||1181.6||1181.6||1181.4||0
1648728190000|2022-03-31 12:03:10|1181.8|1181.4|1181.6|1181.4|1181.8|1181.4|1181.6|1181.2|2500
1648728200000|2022-03-31 12:03:20|1181.8|1181.6|1181.8|1181.6|1181.8|1181.6|1181.8|1181.4|198
1648728210000|2022-03-31 12:03:30|1181.6|1181.4|1181.6|1181.2|1181.6|1181.4|1181.6|1181.2|3557
1648728220000|2022-03-31 12:03:40||1181.4||1181.4||1181.4||1181.4|0
1648728230000|2022-03-31 12:03:50|1181.8||1181.8||1181.8||1181.8||15
1648728240000|2022-03-31 12:04:00|1182|1181.8|1182.2|1181.8|1182.4|1181.8|1181.8|1181.6|2346
1648728250000|2022-03-31 12:04:10|1182|1181.6|1181.6|1181.2|1182.2|1181.6|1181.4|1181|2871
1648728260000|2022-03-31 12:04:20|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|0
1648728270000|2022-03-31 12:04:30|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.4|5933
1648728290000|2022-03-31 12:04:50|1182|1181.6|1182|1181.4|1182.2|1181.8|1181.6|1181.2|1893
1648728300000|2022-03-31 12:05:00|1182.2|1181.6|1182|1181.6|1182.2|1181.8|1182|1181.6|0
1648728310000|2022-03-31 12:05:10|1181.8|1181.4|1181.8|1181.4|1182|1181.4|1181.6|1181.4|961
1648728320000|2022-03-31 12:05:20|1182|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|0
1648728330000|2022-03-31 12:05:30|1181.8||1182||1182||1181.8||0
1648728340000|2022-03-31 12:05:40|1181.8||1182||1182||1181.8||0
1648728350000|2022-03-31 12:05:50|1181.8|1181.4|1181.6|1181.4|1181.8|1181.4|1181.6|1181.2|1497
1648728370000|2022-03-31 12:06:10|1181.8|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.6|160
1648728380000|2022-03-31 12:06:20|1181.8||1182||1182||1181.8||0
1648728390000|2022-03-31 12:06:30|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.4|1581
1648728400000|2022-03-31 12:06:40|1181.8||1182||1182||1181.8||0
1648728410000|2022-03-31 12:06:50|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|1102
1648728420000|2022-03-31 12:07:00|1182|1181.6|1182|1181.4|1182|1181.6|1181.8|1181.4|0
1648728430000|2022-03-31 12:07:10|1181.8|1181.2|1181.8|1181.4|1182|1181.4|1181.6|1181.2|0
1648728470000|2022-03-31 12:07:50|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|0
1648728480000|2022-03-31 12:08:00|1181.8|1181.8|1182|1181.8|1182|1181.8|1181.8|1181.8|0
1648728500000|2022-03-31 12:08:20|||||||||137
1648728510000|2022-03-31 12:08:30|1182.2|1182|1182.6|1182.2|1182.6|1182.2|1182.2|1182|933
1648728520000|2022-03-31 12:08:40|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|0
1648728530000|2022-03-31 12:08:50|1182.4||1182.6||1182.6||1182.4||0
1648728540000|2022-03-31 12:09:00|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1182|2150
1648728550000|2022-03-31 12:09:10|1182.2|1181.8|1182.2|1181.8|1182.4|1181.8|1182|1181.6|2243
1648728560000|2022-03-31 12:09:20|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|0
1648728570000|2022-03-31 12:09:30|1182||1182.2||1182.2||1182||400
1648728580000|2022-03-31 12:09:40|1182||1182.2||1182.2||1182||0
1648728590000|2022-03-31 12:09:50|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|0
1648728610000|2022-03-31 12:10:10|1182.6|1182.2|1182.2|1181.8|1182.6|1182.2|1182.2|1181.8|5517
1648728620000|2022-03-31 12:10:20|1182|1181.6|1182|1181.6|1182.2|1181.6|1182|1181.6|0
1648728630000|2022-03-31 12:10:30|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1181.8|1181.2|0
1648728640000|2022-03-31 12:10:40|1182||1181.8||1182||1181.8||0
1648728650000|2022-03-31 12:10:50|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|1628
1648728660000|2022-03-31 12:11:00|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|744
1648728680000|2022-03-31 12:11:20|1181.6|1181.6|1181.6|1181.4|1181.6|1181.6|1181.6|1181|698
1648728690000|2022-03-31 12:11:30|1181.8||1181.6||1181.8||1181.6||0
1648728700000|2022-03-31 12:11:40|1181.4|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181.2|1434
1648728720000|2022-03-31 12:12:00|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|27
1648728740000|2022-03-31 12:12:20|1182|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|398
1648728750000|2022-03-31 12:12:30||1181.8||1181.6||1181.8||1181.6|550
1648728760000|2022-03-31 12:12:40|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.6|825
1648728780000|2022-03-31 12:13:00|1182|1182.2|1182.4|1182.2|1182.6|1182.2|1182|1182.2|2702
1648728790000|2022-03-31 12:13:10|1182.6||1182.4||1182.6||1182.4||0
1648728800000|2022-03-31 12:13:20|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.4|1182.4|23
1648728810000|2022-03-31 12:13:30|1183|1182.6|1182.8|1182.6|1183|1182.8|1182.8|1182.4|2819
1648728830000|2022-03-31 12:13:50|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|4983
1648728840000|2022-03-31 12:14:00|1183|1182.6|1183|1182.6|1183|1182.8|1183|1182.6|432
1648728860000|2022-03-31 12:14:20|1183.2|1182.4|1182.8|1182.4|1183.2|1182.4|1182.8|1182.4|0
1648728870000|2022-03-31 12:14:30|1182.6||1182.8||1182.8||1182.6||0
1648728900000|2022-03-31 12:15:00||1182.6||1182.6||1182.6||1182.4|402
1648728910000|2022-03-31 12:15:10|||||||||273
1648728920000|2022-03-31 12:15:20|1183|1182.8|1183.4|1183.2|1183.4|1183.2|1182.8|1182.4|3318
1648728940000|2022-03-31 12:15:40||1183||1183||1183||1183|0
1648728950000|2022-03-31 12:15:50|1183.2|1182.8|1183.4|1183.2|1183.6|1183.4|1183|1182.8|1651
1648728970000|2022-03-31 12:16:10|1183.6|1183.4|1183.8|1183.6|1183.8|1183.6|1183.6|1183.4|1036
1648728980000|2022-03-31 12:16:20|1184|1183.4|1184|1183.6|1184.2|1183.6|1184|1183.2|5701
1648728990000|2022-03-31 12:16:30|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|482
1648729010000|2022-03-31 12:16:50|1183.6|1183.6|1183.8|1183.4|1183.8|1183.6|1183.6|1183.4|0
1648729020000|2022-03-31 12:17:00|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.4|0
1648729040000|2022-03-31 12:17:20||1183.8||1183.8||1183.8||1183.8|0
1648729050000|2022-03-31 12:17:30|1184.2|1184|1184.4|1184|1184.6|1184|1184.2|1184|1699
1648729070000|2022-03-31 12:17:50|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|0
1648729080000|2022-03-31 12:18:00|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|1209
1648729090000|2022-03-31 12:18:10|1184.4|1184|1184.4|1184|1184.6|1184.2|1184.4|1184|1682
1648729100000|2022-03-31 12:18:20|1184.2|1183.8|1183.8|1183.4|1184.2|1183.8|1183.6|1183.2|1446
1648729130000|2022-03-31 12:18:50||1183.6||1183.4||1183.6||1183.4|0
1648729150000|2022-03-31 12:19:10|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.6|361
1648729160000|2022-03-31 12:19:20|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.2|1594
1648729170000|2022-03-31 12:19:30|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.2|4551
1648729180000|2022-03-31 12:19:40|1183.6||1183.6||1183.6||1183.6||0
1648729210000|2022-03-31 12:20:10|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.4|655
1648729220000|2022-03-31 12:20:20|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|2975
1648729230000|2022-03-31 12:20:30|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|1628
1648729250000|2022-03-31 12:20:50|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.4|1183.2|9182
1648729260000|2022-03-31 12:21:00|1184|1183.6|1184.2|1183.8|1184.4|1183.8|1184|1183.6|1001
1648729270000|2022-03-31 12:21:10|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|0
1648729280000|2022-03-31 12:21:20|1184.6|1184.2|1184.4|1184.2|1184.6|1184.2|1184.4|1184.2|0
1648729300000|2022-03-31 12:21:40|1184.2|1184|1184.4|1184|1184.4|1184|1184.2|1183.8|2768
1648729320000|2022-03-31 12:22:00|1184.6|1184.2|1184|1183.8|1184.6|1184.2|1184|1183.6|7694
1648729330000|2022-03-31 12:22:10|1183.8|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|8
1648729350000|2022-03-31 12:22:30|1183.6|1183.2|1183.8|1183.4|1184|1183.6|1183.6|1183.2|601
1648729360000|2022-03-31 12:22:40|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.6|0
1648729370000|2022-03-31 12:22:50|1184.2|1183.8|1184.2|1183.8|1184.4|1184|1184|1183.8|26
1648729380000|2022-03-31 12:23:00|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1648729390000|2022-03-31 12:23:10|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.8|1184.4|840
1648729400000|2022-03-31 12:23:20|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.6|1184.2|5943
1648729410000|2022-03-31 12:23:30|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.2|3000
1648729420000|2022-03-31 12:23:40|1184.8|1184.4|1185|1184.6|1185|1184.8|1184.8|1184.4|0
1648729430000|2022-03-31 12:23:50|1185.2|1184.8|1184.8|1184.4|1185.4|1185|1184.6|1184.4|16935
1648729440000|2022-03-31 12:24:00|1185|1184.6|1185|1184.6|1185|1184.8|1184.8|1184.4|0
1648729460000|2022-03-31 12:24:20|1185.2|1184.8|1185.2|1184.6|1185.2|1184.8|1185.2|1184.6|0
1648729470000|2022-03-31 12:24:30|1185|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.8|1332
1648729480000|2022-03-31 12:24:40|1185|1184.6|1184.4|1184.2|1185|1184.6|1184.4|1184.2|3961
1648729500000|2022-03-31 12:25:00|1184.2|1184|1184.2|1183.8|1184.4|1184|1184|1183.6|14862
1648729510000|2022-03-31 12:25:10|1184.4||1184.2||1184.4||1184.2||0
1648729530000|2022-03-31 12:25:30|1184|1183.6|1184|1183.6|1184.2|1183.8|1183.8|1183.6|1091
1648729540000|2022-03-31 12:25:40|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1049
1648729560000|2022-03-31 12:26:00|1184|1184|1184.2|1184|1184.2|1184|1184|1184|342
1648729570000|2022-03-31 12:26:10|1184.4|1183.8|1184|1183.8|1184.4|1183.8|1184|1183.8|1991
1648729580000|2022-03-31 12:26:20|1184.2|1183.6|1184|1183.6|1184.2|1183.6|1183.8|1183.6|3368
1648729590000|2022-03-31 12:26:30|1184.6|1183.8|1184.2|1184|1184.6|1184|1184.2|1183.8|21157
1648729600000|2022-03-31 12:26:40|1184.4|1184.2|1184.6|1184|1184.6|1184.2|1184.4|1184|533
1648729610000|2022-03-31 12:26:50|1184.4|1184.2|1184.6|1184.4|1184.6|1184.4|1184.4|1184|0
1648729620000|2022-03-31 12:27:00|1184.8|1184.6|1184.6|1184.4|1185|1184.6|1184.6|1184.4|1092
1648729630000|2022-03-31 12:27:10|1184.8|1184.2|1184.4|1184|1184.8|1184.2|1184.4|1184|1491
1648729640000|2022-03-31 12:27:20|1184.2||1184.4||1184.4||1184.2||0
1648729650000|2022-03-31 12:27:30|1184.2|1183.8|1184.2|1183.8|1184.4|1183.8|1184|1183.8|2619
1648729660000|2022-03-31 12:27:40|1184.4|1184|1184.4|1184.2|1184.4|1184.2|1184.4|1184|1630
1648729680000|2022-03-31 12:28:00|1184.6||1184.6||1184.8||1184.6||122
1648729740000|2022-03-31 12:29:00|1184.8|1184.4|1184.8|1184.2|1184.8|1184.4|1184.8|1184.2|0
1648729750000|2022-03-31 12:29:10|1185|1184.4|1184.6|1184.2|1185|1184.4|1184.6|1184.2|0
1648729760000|2022-03-31 12:29:20|1184.8|1184.4|1184.8|1184.2|1184.8|1184.4|1184.8|1184.2|0
1648729770000|2022-03-31 12:29:30||1184.4||1184.4||1184.4||1184.4|0
1648729780000|2022-03-31 12:29:40|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|0
1648729800000|2022-03-31 12:30:00|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.6|1184.4|159
1648729810000|2022-03-31 12:30:10|1184.6||1184.8||1184.8||1184.6||0
1648729820000|2022-03-31 12:30:20|1185|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|214
1648729840000|2022-03-31 12:30:40|1184.8|1184.4|1184.4|1184|1184.8|1184.4|1184.4|1183.8|4055
1648729850000|2022-03-31 12:30:50|1184.6|1184.2|1184.6|1184.4|1184.8|1184.4|1184.4|1184|2081
1648729860000|2022-03-31 12:31:00|1184.8|1184.6|1185.4|1185|1185.4|1185|1184.8|1184.6|374
1648729870000|2022-03-31 12:31:10|1185.6|1185.2|1185.4|1185|1185.8|1185.4|1185.2|1184.8|5091
1648729880000|2022-03-31 12:31:20|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|1955
1648729890000|2022-03-31 12:31:30|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|1333
1648729900000|2022-03-31 12:31:40|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.2|1184.8|750
1648729910000|2022-03-31 12:31:50|1185.2|1184.8|1185.2|1185|1185.4|1185|1185|1184.8|750
1648729920000|2022-03-31 12:32:00|1185|1184.8|1185.2|1184.8|1185.2|1185|1185|1184.8|1937
1648729930000|2022-03-31 12:32:10||1185||1185||1185||1185|200
1648729940000|2022-03-31 12:32:20|1184.8|1184.8|1184.6|1184.2|1184.8|1184.8|1184.4|1184|4332
1648729950000|2022-03-31 12:32:30||1184||1184.2||1184.2||1184|0
1648729960000|2022-03-31 12:32:40|1184.8|1184.4|1185.2|1184.8|1185.4|1184.8|1184.8|1184.4|1044
1648729970000|2022-03-31 12:32:50|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|2172
1648729980000|2022-03-31 12:33:00|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1184.8|1708
1648729990000|2022-03-31 12:33:10|1185.6|1185.2|1185.6|1185.2|1185.8|1185.4|1185.4|1185|1725
1648730000000|2022-03-31 12:33:20|1185.8|1185|1185.6|1185|1185.8|1185.2|1185.4|1185|3
1648730010000|2022-03-31 12:33:30|1185.4|1184.8|1185.2|1184.8|1185.6|1184.8|1185.2|1184.8|0
1648730020000|2022-03-31 12:33:40|1185|1184.6|1185|1184.6|1185.2|1184.8|1184.8|1184.4|948
1648730030000|2022-03-31 12:33:50|1185.2||1185||1185.2||1185||0
1648730040000|2022-03-31 12:34:00|1184.8|1184.8|1185|1184.6|1185.2|1184.8|1184.8|1184.6|695
1648730050000|2022-03-31 12:34:10|1184.8|1184.8|1185.2|1184.8|1185.2|1184.8|1184.8|1184.8|556
1648730060000|2022-03-31 12:34:20|1185.4|1185|1185.4|1185.2|1185.6|1185.2|1185.4|1185|1230
1648730070000|2022-03-31 12:34:30|1185.2|1185|1185|1184.6|1185.4|1185|1184.8|1184.4|3226
1648730080000|2022-03-31 12:34:40|1184.8|1184.8|1185|1184.6|1185|1184.8|1184.8|1184.6|8981
1648730090000|2022-03-31 12:34:50|1184.8|1184.8|1185.4|1185|1185.4|1185|1184.8|1184.6|1542
1648730100000|2022-03-31 12:35:00|1185.6|1185.2|1186.2|1185.8|1186.6|1186|1185.6|1185.2|7919
1648730110000|2022-03-31 12:35:10|1186.4|1186|1186|1185.8|1186.4|1186|1186|1185.8|861
1648730120000|2022-03-31 12:35:20|1185.8|1185.6|1185.6|1185.2|1186|1185.6|1185.4|1185|6925
1648730130000|2022-03-31 12:35:30|1185.4|1185|1185.2|1184.8|1185.6|1185.2|1185|1184.6|2590
1648730140000|2022-03-31 12:35:40|1185|1184.6|1185|1184.6|1185.4|1185|1184.8|1184.6|635
1648730150000|2022-03-31 12:35:50|1185.2|1184.8|1184.6|1184.2|1185.2|1184.8|1184.4|1184.2|1354
1648730160000|2022-03-31 12:36:00|1184.4|1184|1184|1183.6|1184.6|1184.2|1183.6|1183.2|2641
1648730170000|2022-03-31 12:36:10|1183.8|1183.4|1183.2|1182.8|1184|1183.4|1183.2|1182.8|18342
1648730180000|2022-03-31 12:36:20|1183.4|1183|1183.6|1183|1183.6|1183.2|1183.4|1182.8|397
1648730190000|2022-03-31 12:36:30|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1182.8|1182
1648730200000|2022-03-31 12:36:40|1183.4|1183|1183.8|1183.6|1184|1183.6|1183.4|1183|917
1648730210000|2022-03-31 12:36:50|1184|1183.4|1184|1183.4|1184|1183.6|1183.6|1183.4|1611
1648730220000|2022-03-31 12:37:00|1184.2|1183.6|1184.4|1184|1184.6|1184.2|1184.2|1183.4|2100
1648730230000|2022-03-31 12:37:10|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1648730240000|2022-03-31 12:37:20|1184.2|1183.8|1184.4|1183.8|1184.4|1184|1184.2|1183.6|380
1648730250000|2022-03-31 12:37:30||1184||1184||1184.2||1183.8|0
1648730260000|2022-03-31 12:37:40|1184.2|1184.2|1184.2|1183.8|1184.4|1184.2|1184|1183.6|0
1648730270000|2022-03-31 12:37:50|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.8|0
1648730280000|2022-03-31 12:38:00|1184|1184|1184.4|1183.8|1184.4|1184|1184|1183.8|0
1648730290000|2022-03-31 12:38:10|1184.6|1184|1184.4|1184|1184.6|1184.2|1184.2|1183.6|3507
1648730300000|2022-03-31 12:38:20||1184.2||1184.2||1184.2||1184.2|0
1648730310000|2022-03-31 12:38:30|1184.2|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.6|3654
1648730320000|2022-03-31 12:38:40|1184.4|1184|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1648730330000|2022-03-31 12:38:50|1184.6|1184.2|1184.4|1184|1184.8|1184.4|1184.4|1184|3581
1648730340000|2022-03-31 12:39:00|1184.6|1184.2|1184.6|1184|1184.6|1184.2|1184.4|1184|1559
1648730350000|2022-03-31 12:39:10|1184.4|1184.2|1184.6|1184.2|1184.8|1184.2|1184.4|1184.2|80
1648730360000|2022-03-31 12:39:20|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1648730370000|2022-03-31 12:39:30|1184.4|1184|1184.4|1184|1184.4|1184.2|1184.2|1183.8|0
1648730380000|2022-03-31 12:39:40|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184|0
1648730390000|2022-03-31 12:39:50|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1648730400000|2022-03-31 12:40:00|1184.4|1184|1183.8|1183.4|1184.4|1184|1183.8|1183.4|1329
1648730410000|2022-03-31 12:40:10|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1648730420000|2022-03-31 12:40:20|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1648730430000|2022-03-31 12:40:30|1184||1183.8||1184||1183.6||0
1648730440000|2022-03-31 12:40:40|1183.6|1183.2|1183.6|1183.2|1183.8|1183.4|1183.2|1183|947
1648730450000|2022-03-31 12:40:50||1183||1183.2||1183.2||1183|479
1648730470000|2022-03-31 12:41:10|1183.8|1183|1183.8|1183.4|1184|1183.6|1183.6|1183|470
1648730480000|2022-03-31 12:41:20|1184|1183.6|1183.8|1183.4|1184.2|1183.6|1183.8|1183.4|0
1648730490000|2022-03-31 12:41:30|1184||1183.8||1184||1183.8||0
1648730500000|2022-03-31 12:41:40|1184|1183.6|1184|1183.6|1184.2|1183.6|1183.8|1183.6|0
1648730510000|2022-03-31 12:41:50|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.6|1183.2|711
1648730520000|2022-03-31 12:42:00|1183.6||1183.8||1184||1183.6||0
1648730530000|2022-03-31 12:42:10|1183.6|1183.2|1183.8|1183.2|1183.8|1183.4|1183.6|1183.2|2624
1648730540000|2022-03-31 12:42:20|1184|1183.4|1183.6|1183|1184|1183.4|1183.2|1183|11000
1648730550000|2022-03-31 12:42:30|1183.4|1182.8|1183.4|1183|1183.6|1183|1183.4|1182.8|0
1648730560000|2022-03-31 12:42:40|1183.6|1182.8|1183.4|1183.2|1183.6|1183.2|1183.4|1182.8|0
1648730570000|2022-03-31 12:42:50|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.4|1183.4|5
1648730590000|2022-03-31 12:43:10||1183.6||1183.6||1183.6||1183.6|0
1648730600000|2022-03-31 12:43:20|1184||1184||1184||1184||38
1648730610000|2022-03-31 12:43:30|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.6|458
1648730620000|2022-03-31 12:43:40|1183.8|1183.4|1183.8|1183.2|1184|1183.6|1183.6|1183.2|1852
1648730630000|2022-03-31 12:43:50|1183.6|1183.4|1184|1183.6|1184.2|1183.8|1183.6|1183.2|4582
1648730640000|2022-03-31 12:44:00|1183.8|1183.4|1183.6|1183|1184|1183.4|1183.4|1183|744
1648730650000|2022-03-31 12:44:10|1183.4|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|1263
1648730660000|2022-03-31 12:44:20|1183.2|1182.8|1182.8|1182.4|1183.2|1182.8|1182.8|1182.4|300
1648730670000|2022-03-31 12:44:30|1182.6|1182.2|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|2117
1648730680000|2022-03-31 12:44:40|1182.8||1182.6||1182.8||1182.4||279
1648730690000|2022-03-31 12:44:50|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.4|1065
1648730700000|2022-03-31 12:45:00|1182.6|1182.2|1182.6|1182.4|1183|1182.4|1182.4|1182.2|514
1648730710000|2022-03-31 12:45:10|1182.4|1182.2|1182|1181.4|1182.4|1182.4|1181.4|1181.2|21505
1648730720000|2022-03-31 12:45:20|1181.8||1181.8||1181.8||1181.8||0
1648730730000|2022-03-31 12:45:30|1181.4|1181.2|1181.2|1180.8|1181.6|1181.4|1181|1180.6|2198
1648730760000|2022-03-31 12:46:00|1181.4|1181|1181.4|1181|1181.4|1181|1181.2|1180.6|1844
1648730770000|2022-03-31 12:46:10|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|143
1648730780000|2022-03-31 12:46:20|1181.6|1180.8|1181.6|1181|1181.6|1181.2|1181.2|1180.8|923
1648730790000|2022-03-31 12:46:30|1181.4|1180.8|1181.4|1181|1181.6|1181|1181.2|1180.6|742
1648730800000|2022-03-31 12:46:40|1181.6|1181.2|1181.8|1181.2|1181.8|1181.4|1181.6|1181.2|1000
1648730810000|2022-03-31 12:46:50|1181.6||1181.6||1181.6||1181.6||0
1648730820000|2022-03-31 12:47:00|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.6|1181.2|0
1648730830000|2022-03-31 12:47:10||1181.4||1181.4||1181.4||1181.4|0
1648730840000|2022-03-31 12:47:20||1181.2||1181.2||1181.2||1181.2|0
1648730860000|2022-03-31 12:47:40|1181.6|1181|1181.4|1181|1181.8|1181.2|1181.4|1181|1980
1648730870000|2022-03-31 12:47:50|1181.6||1181.6||1181.6||1181.6||0
1648730880000|2022-03-31 12:48:00|1181.4|1181.2|1181.4|1181|1181.4|1181.2|1181.4|1181|193
1648730890000|2022-03-31 12:48:10|1181.6|1181.2|1181.4|1180.8|1181.6|1181.2|1181.2|1180.8|938
1648730900000|2022-03-31 12:48:20|1181.6|1181|1181.4|1181|1181.6|1181|1181.4|1181|0
1648730910000|2022-03-31 12:48:30|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|0
1648730940000|2022-03-31 12:49:00|1181.2||1181.4||1181.4||1181.2||22
1648730960000|2022-03-31 12:49:20|1181.2||1181.4||1181.4||1181.2||0
1648730970000|2022-03-31 12:49:30|1181.2||1181.4||1181.4||1181.2||0
1648730980000|2022-03-31 12:49:40|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.6|1207
1648730990000|2022-03-31 12:49:50|1181.4|1181|1181.4|1181|1181.4|1181|1181.4|1181|0
1648731000000|2022-03-31 12:50:00|1181.2||1181.4||1181.4||1181.2||0
1648731040000|2022-03-31 12:50:40|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181|1180.6|2270
1648731050000|2022-03-31 12:50:50||1181||1181||1181||1181|0
1648731060000|2022-03-31 12:51:00|1181|1180.8|1181.2|1180.8|1181.2|1181|1181|1180.6|11231
1648731070000|2022-03-31 12:51:10|1181|1180.6|1180.6|1180.2|1181|1180.6|1180.6|1180.2|2463
1648731080000|2022-03-31 12:51:20|1180.4|1180|1179.8|1179.4|1180.4|1180|1179.8|1179.4|9847
1648731090000|2022-03-31 12:51:30|1180|1179.6|1179.8|1179.4|1180|1179.8|1179.8|1179.4|1764
1648731100000|2022-03-31 12:51:40|1179.6||1179.8||1179.8||1179.6||0
1648731110000|2022-03-31 12:51:50|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1179|0
1648731130000|2022-03-31 12:52:10|1179.6|1179.2|1180.2|1179.8|1180.2|1179.8|1179.6|1179.2|8921
1648731140000|2022-03-31 12:52:20|1180|1179.6|1180|1179.6|1180.4|1179.8|1179.8|1179.4|3052
1648731150000|2022-03-31 12:52:30||1179.8||1179.6||1179.8||1179.6|500
1648731160000|2022-03-31 12:52:40|1179.8|1179.4|1179.8|1179.4|1180|1179.4|1179.8|1179.4|2621
1648731200000|2022-03-31 12:53:20|||||||||955
1648731210000|2022-03-31 12:53:30|1180|1179.6|1179.8|1179.6|1180|1179.6|1179.8|1179.6|20
1648731220000|2022-03-31 12:53:40|1180||1180||1180||1180||1169
1648731240000|2022-03-31 12:54:00|1179.8||1180||1180||1179.8||960
1648731250000|2022-03-31 12:54:10|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1263
1648731260000|2022-03-31 12:54:20|1180||1180||1180||1180||747
1648731270000|2022-03-31 12:54:30|1179.8|1179.6|1179.8|1179.4|1179.8|1179.6|1179.6|1179.4|1314
1648731280000|2022-03-31 12:54:40|1179.6|1179.2|1179.4|1179.2|1179.8|1179.2|1179.4|1179.2|13993
1648731300000|2022-03-31 12:55:00|1179.2|1179|1179.4|1179|1179.4|1179|1179.2|1179|6112
1648731310000|2022-03-31 12:55:10|1179.2||1179.2||1179.4||1179.2||182
1648731320000|2022-03-31 12:55:20|1179.4||1179.4||1179.4||1179.4||0
1648731330000|2022-03-31 12:55:30||1179.2||1179.2||1179.2||1179.2|0
1648731340000|2022-03-31 12:55:40|1179.6|1179.4|1179.6|1179.2|1179.6|1179.4|1179.6|1179.2|3592
1648731350000|2022-03-31 12:55:50|1179.4||1179.6||1179.6||1179.4||0
1648731370000|2022-03-31 12:56:10|1179.4|1179.4|1179.4|1179.2|1179.4|1179.4|1179.4|1179.2|1514
1648731390000|2022-03-31 12:56:30|1179.6|1179|1179.4|1179|1179.6|1179.2|1179.4|1179|1994
1648731400000|2022-03-31 12:56:40|1179.2|1178.8|1179.4|1178.8|1179.4|1179|1179.2|1178.8|5578
1648731410000|2022-03-31 12:56:50|1179.2|1178.6|1179|1178.6|1179.2|1178.8|1178.8|1178.4|632
1648731420000|2022-03-31 12:57:00|1179.2|1179|1179.2|1179|1179.2|1179|1179.2|1179|2701
1648731430000|2022-03-31 12:57:10|1179.4||1179.4||1179.4||1179.4||2338
1648731440000|2022-03-31 12:57:20|1179.2||1179.4||1179.4||1179.2||232
1648731450000|2022-03-31 12:57:30|1179.2|1178.8|1178.6|1178.2|1179.2|1178.8|1178.6|1178.2|6477
1648731460000|2022-03-31 12:57:40|1178.8|1178.4|1178.4|1178.2|1178.8|1178.4|1178.4|1178.2|7581
1648731470000|2022-03-31 12:57:50|1178.6||1178.6||1178.6||1178.6||5503
1648731480000|2022-03-31 12:58:00|1178.8|1178.4|1178.4|1178|1178.8|1178.4|1178.4|1178|390
1648731490000|2022-03-31 12:58:10|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|465
1648731500000|2022-03-31 12:58:20|1179|1178.6|1179|1178.6|1179.2|1178.6|1178.8|1178.6|2316
1648731520000|2022-03-31 12:58:40|1178.8|1178.8|1179|1178.6|1179|1178.8|1178.8|1178.6|1611
1648731530000|2022-03-31 12:58:50|1178.8||1178.8||1179||1178.8||0
1648731540000|2022-03-31 12:59:00|1178.6|1178.4|1178.4|1178|1178.6|1178.4|1178.4|1178|4621
1648731550000|2022-03-31 12:59:10|1178.6|1178.2|1178.6|1178|1178.6|1178.2|1178.2|1178|0
1648731560000|2022-03-31 12:59:20|1178.4|1178.2|1178.6|1178.4|1178.8|1178.4|1178.4|1178.2|3325
1648731570000|2022-03-31 12:59:30|1178.8||1178.8||1178.8||1178.8||14
1648731580000|2022-03-31 12:59:40|1178.6|1178.2|1178.6|1178.2|1178.8|1178.2|1178.4|1178.2|0
1648731590000|2022-03-31 12:59:50|1178.4|1178|1178.2|1178|1178.4|1178.2|1178.2|1178|6281
1648731600000|2022-03-31 13:00:00|1178.4|1178.2|1178|1177.6|1178.4|1178.2|1178|1177.6|22509
1648731610000|2022-03-31 13:00:10|1177.8|1177.4|1178.2|1177.8|1178.2|1177.8|1177.8|1177.4|1179
1648731620000|2022-03-31 13:00:20|1178|1177.6|1178|1177.8|1178|1177.8|1177.4|1177|4263
1648731630000|2022-03-31 13:00:30|1178.2|1177.6|1178.2|1177.8|1178.2|1177.8|1178.2|1177.6|2669
1648731640000|2022-03-31 13:00:40|1178|1177.6|1177.4|1177.2|1178|1177.6|1177.4|1177.2|7188
1648731650000|2022-03-31 13:00:50|1177.6|1177.4|1177.6|1177.2|1177.8|1177.4|1177.4|1177.2|5599
1648731660000|2022-03-31 13:01:00|1177.8|1177.4|1177.6|1177.4|1177.8|1177.4|1177.6|1177.4|1025
1648731670000|2022-03-31 13:01:10|1177.4|1177.2|1177.4|1177|1177.6|1177.2|1177.4|1177|1
1648731690000|2022-03-31 13:01:30|1177.6|1177.2|1177.6|1177.2|1177.8|1177.4|1177.4|1177|2705
1648731700000|2022-03-31 13:01:40|1177.4|1177|1177.6|1177|1177.6|1177.2|1177.4|1177|104
1648731710000|2022-03-31 13:01:50|1177.4|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177.2|0
1648731720000|2022-03-31 13:02:00|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.8|1177.2|939
1648731730000|2022-03-31 13:02:10|1178|1177.6|1177.6|1177.2|1178.2|1177.8|1177.6|1177.2|5923
1648731750000|2022-03-31 13:02:30|1177.4|1177|1177.4|1176.8|1177.4|1177|1177|1176.6|14145
1648731760000|2022-03-31 13:02:40|1177.6|1177|1177.4|1177|1177.8|1177.4|1177.4|1177|2371
1648731770000|2022-03-31 13:02:50|1177.2|1176.8|1177.4|1176.8|1177.4|1177|1177.2|1176.8|0
1648731780000|2022-03-31 13:03:00|1177.2|1176.6|1177.2|1176.8|1177.4|1176.8|1177|1176.6|0
1648731790000|2022-03-31 13:03:10|1177|1176.6|1177.2|1176.8|1177.4|1177|1177|1176.6|0
1648731800000|2022-03-31 13:03:20|1177|1176.6|1177|1176.6|1177.2|1176.6|1177|1176.6|0
1648731810000|2022-03-31 13:03:30||1176.8||1176.6||1176.8||1176.6|0
1648731830000|2022-03-31 13:03:50|1177.2|1176.8|1177.8|1177.2|1177.8|1177.6|1177.2|1176.8|9990
1648731840000|2022-03-31 13:04:00|1177.6|1177.4|1178.8|1178.4|1179|1178.4|1177.6|1177.4|4488
1648731850000|2022-03-31 13:04:10|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|0
1648731860000|2022-03-31 13:04:20|1178.6|1178.2|1178.4|1177.8|1178.8|1178.4|1178.2|1177.6|0
1648731870000|2022-03-31 13:04:30|1178.2|1177.6|1178.2|1178|1178.2|1178|1177.8|1177.6|6068
1648731880000|2022-03-31 13:04:40|1178|1177.8|1178.2|1177.8|1178.2|1178|1178|1177.6|757
1648731890000|2022-03-31 13:04:50|1178|1177.6|1178|1177.6|1178.2|1177.8|1178|1177.6|0
1648731900000|2022-03-31 13:05:00|1178.2||1178||1178.2||1178||0
1648731910000|2022-03-31 13:05:10|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|0
1648731920000|2022-03-31 13:05:20|1178|1177.6|1178.4|1178|1178.6|1178|1178|1177.6|445
1648731930000|2022-03-31 13:05:30|1178.2|1178.2|1178.2|1177.8|1178.4|1178.2|1178.2|1177.8|3937
1648731940000|2022-03-31 13:05:40|1178.4|1178|1178.8|1178.4|1179|1178.6|1178.2|1177.8|543
1648731950000|2022-03-31 13:05:50|1179.2|1179|1178.6|1178.2|1179.2|1179|1178.4|1178.2|16390
1648731960000|2022-03-31 13:06:00|1178.4|1178|1178.4|1178|1178.6|1178|1178.2|1178|1568
1648731980000|2022-03-31 13:06:20|1178.2|1177.8|1178.2|1177.8|1178.2|1178|1178.2|1177.8|565
1648732030000|2022-03-31 13:07:10|1178|1177.6|1177.8|1177.6|1178.2|1177.6|1177.8|1177.4|444
1648732040000|2022-03-31 13:07:20|1178||1178||1178||1177.8||0
1648732050000|2022-03-31 13:07:30|1177.8|1177.4|1177.2|1176.8|1177.8|1177.4|1177.2|1176.8|2743
1648732060000|2022-03-31 13:07:40|1177|1176.6|1177|1176.6|1177.2|1176.8|1177|1176.6|635
1648732070000|2022-03-31 13:07:50|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.8|1176.4|2244
1648732100000|2022-03-31 13:08:20||1176.6||1176.6||1176.6||1176.6|0
1648732110000|2022-03-31 13:08:30|1177|1176.8|1177.4|1177|1177.4|1177|1177|1176.6|3021
1648732120000|2022-03-31 13:08:40|1177.2|1176.8|1177.2|1176.8|1177.4|1176.8|1177.2|1176.8|0
1648732130000|2022-03-31 13:08:50|1177.4||1177.2||1177.4||1177.2||228
1648732140000|2022-03-31 13:09:00|1177|1177.2|1177.6|1177.2|1177.6|1177.4|1177|1177.2|3090
1648732150000|2022-03-31 13:09:10|1177.4|1177|1177.4|1177|1177.6|1177|1177.2|1176.8|9792
1648732170000|2022-03-31 13:09:30|1177.2||1177.4||1177.4||1177.2||0
1648732180000|2022-03-31 13:09:40|1177.6|1177.2|1177.6|1177.2|1177.6|1177.4|1177.6|1177|0
1648732200000|2022-03-31 13:10:00||1177.4||1177.4||1177.4||1177.2|0
1648732210000|2022-03-31 13:10:10|1177.4|1177.2|1177.4|1177|1177.4|1177.4|1177.2|1177|3966
1648732220000|2022-03-31 13:10:20|1177.2|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.8|0
1648732230000|2022-03-31 13:10:30||1177.2||1177||1177.2||1177|0
1648732240000|2022-03-31 13:10:40|1177.6|1177.2|1177.6|1177.2|1177.6|1177.4|1177.6|1177.2|2183
1648732250000|2022-03-31 13:10:50|1177.4|1177|1177.6|1177.2|1177.6|1177.2|1177.2|1177|2111
1648732260000|2022-03-31 13:11:00|1177.4|1177|1177.4|1177|1177.6|1177.2|1177.4|1177|500
1648732270000|2022-03-31 13:11:10|1177.2|1176.8|1177.2|1176.8|1177.4|1176.8|1177|1176.6|1073
1648732280000|2022-03-31 13:11:20|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.8|1176.4|0
1648732290000|2022-03-31 13:11:30|1176.6|1176.2|1176.4|1176|1176.8|1176.2|1176|1175.8|15850
1648732300000|2022-03-31 13:11:40|1176.2|1175.8|1176.2|1176|1176.2|1176|1176.2|1175.8|0
1648732310000|2022-03-31 13:11:50|1176.4|1176.2|1176.4|1176|1176.4|1176.2|1176.4|1176|914
1648732320000|2022-03-31 13:12:00|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176|1175.6|1488
1648732330000|2022-03-31 13:12:10|1176|1175.6|1175.4|1175|1176.2|1175.8|1175.4|1175|3409
1648732340000|2022-03-31 13:12:20|1175.2|1174.8|1174.6|1174.2|1175.4|1175|1174.4|1174.2|9811
1648732350000|2022-03-31 13:12:30|1174.4|1174|1173.4|1173|1174.6|1174.2|1173.4|1173|19058
1648732360000|2022-03-31 13:12:40|1173.2|1172.8|1173|1172.6|1173.4|1173|1172.8|1172.6|7043
1648732370000|2022-03-31 13:12:50|1172.8|1172.8|1172.6|1172|1173|1172.8|1172.4|1172|3124
1648732380000|2022-03-31 13:13:00|1172.4|1172.2|1171.6|1171.2|1172.6|1172.2|1171.6|1171|10216
1648732390000|2022-03-31 13:13:10|1171.8|1171.4|1169.4|1169|1171.8|1171.4|1169.4|1169|12175
1648732400000|2022-03-31 13:13:20|1169.6|1169.2|1172|1171.4|1172|1171.4|1169.6|1169.2|9568
1648732410000|2022-03-31 13:13:30|1172.2|1171.6|1172.6|1172.2|1173|1172.4|1171.2|1170.8|1793
1648732420000|2022-03-31 13:13:40|1172.4|1172|1172.2|1171.6|1172.4|1172.2|1171.8|1171.4|3894
1648732430000|2022-03-31 13:13:50|1172.4|1171.8|1172.6|1172|1172.6|1172|1171.8|1171.4|12159
1648732440000|2022-03-31 13:14:00|1172.4|1172.2|1173.6|1173.2|1174|1173.4|1172.4|1171.8|1324
1648732450000|2022-03-31 13:14:10|1173.4||1173.6||1173.6||1173.4||938
1648732460000|2022-03-31 13:14:20|1173.8|1173.4|1173.2|1172.8|1173.8|1173.4|1173.2|1172.8|2263
1648732470000|2022-03-31 13:14:30|1173.4|1173|1173.4|1172.8|1173.4|1173|1173.2|1172.8|0
1648732480000|2022-03-31 13:14:40|1173.2|1172.6|1172.6|1172.2|1173.2|1172.6|1172.6|1172|0
1648732490000|2022-03-31 13:14:50|1172.8|1172|1172|1171.4|1172.8|1172.2|1172|1171.4|1640
1648732500000|2022-03-31 13:15:00|1171.8|1171.6|1171.6|1171.2|1171.8|1171.6|1171.6|1171|0
1648732510000|2022-03-31 13:15:10|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.4|1171|252
1648732520000|2022-03-31 13:15:20|1171.4|1171|1170.8|1170.4|1171.6|1171|1170.6|1170.2|3756
1648732530000|2022-03-31 13:15:30|1171|1169.8|1170.4|1170|1171|1170.4|1170.2|1169.8|16994
1648732540000|2022-03-31 13:15:40|1170.2|1169.8|1170.2|1170|1170.4|1170|1170.2|1169.8|5059
1648732550000|2022-03-31 13:15:50|1170.4|1170.2|1170.4|1170|1170.8|1170.6|1170.4|1170|4994
1648732560000|2022-03-31 13:16:00|1170.2|1170.2|1170.4|1170|1170.6|1170.2|1170.2|1170|7807
1648732570000|2022-03-31 13:16:10|1170.2|1170.2|1171.2|1170.6|1171.2|1170.6|1170.2|1170.2|4083
1648732580000|2022-03-31 13:16:20|1171|1170.4|1170.8|1170.4|1171|1170.6|1170.6|1170.2|1773
1648732590000|2022-03-31 13:16:30|1170.6|1170.2|1170.8|1170.2|1170.8|1170.4|1170.6|1170.2|2460
1648732600000|2022-03-31 13:16:40|1170.6|1170|1169.6|1169|1170.6|1170|1169.4|1169|7677
1648732610000|2022-03-31 13:16:50|1169.4|1169.2|1169.2|1168.6|1169.4|1169.2|1169|1168.4|3991
1648732620000|2022-03-31 13:17:00|1169.4|1168.8|1169.6|1169|1169.8|1169.4|1169.4|1168.8|1186
1648732630000|2022-03-31 13:17:10|1169.4|1168.8|1169|1168.6|1169.6|1169.4|1169|1168.6|12759
1648732640000|2022-03-31 13:17:20|1168.8|1168.4|1168.8|1168.2|1169.2|1168.8|1168.6|1168.2|8288
1648732650000|2022-03-31 13:17:30|1168.6|1168|1168.4|1168|1168.6|1168.2|1168.2|1168|3354
1648732660000|2022-03-31 13:17:40|1168.2|1167.8|1168|1167.6|1168.4|1167.8|1167.6|1167.2|27742
1648732670000|2022-03-31 13:17:50|1168.2|1167.8|1168.4|1168|1168.6|1168.2|1168.2|1167.6|1382
1648732680000|2022-03-31 13:18:00|1168.6|1167.8|1170|1169.4|1170.6|1170|1168.4|1167.8|4756
1648732690000|2022-03-31 13:18:10|1169.8|1169.6|1169.2|1168.6|1170|1169.6|1169|1168.6|2363
1648732700000|2022-03-31 13:18:20|1169|1168.4|1169.6|1169.2|1169.6|1169.2|1168.8|1168.2|1039
1648732710000|2022-03-31 13:18:30|1169.4|1169|1169.6|1169.2|1170.2|1169.6|1169.2|1168.8|4218
1648732720000|2022-03-31 13:18:40|1169.4|1169|1169.8|1169.4|1169.8|1169.6|1169.4|1169|6704
1648732730000|2022-03-31 13:18:50|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.2|1168.8|0
1648732740000|2022-03-31 13:19:00||1169.6||1169.6||1169.6||1169.4|644
1648732750000|2022-03-31 13:19:10|1169.6|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|898
1648732760000|2022-03-31 13:19:20|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.2|1168.8|1427
1648732770000|2022-03-31 13:19:30|1169.8|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|0
1648732780000|2022-03-31 13:19:40|1169.6|1169.2|1169.6|1169.4|1169.6|1169.4|1169.4|1169|1190
1648732790000|2022-03-31 13:19:50|1169.8|1169.6|1170.4|1170|1170.8|1170.4|1169.8|1169.4|5942
1648732800000|2022-03-31 13:20:00|1170.2|1169.8|1171.2|1170.6|1171.2|1170.6|1170|1169.4|1461
1648732810000|2022-03-31 13:20:10|1171.4|1170.8|1171|1170.6|1171.6|1171.2|1170.8|1170.2|0
1648732820000|2022-03-31 13:20:20|1170.8|1170.4|1171.2|1170.6|1171.2|1170.6|1170.6|1170.2|1200
1648732830000|2022-03-31 13:20:30|1171|1170.4|1171|1170.6|1171|1170.6|1170.6|1170.2|1302
1648732840000|2022-03-31 13:20:40|1171.2|1170.8|1171.4|1171|1171.4|1171|1171.2|1170.8|1323
1648732850000|2022-03-31 13:20:50|1171.6|1171.2|1171.2|1170.8|1171.6|1171.2|1171.2|1170.8|1132
1648732860000|2022-03-31 13:21:00|1171|1170.6|1170.6|1170.2|1171|1170.6|1170.6|1170.2|6181
1648732870000|2022-03-31 13:21:10|1170.4|1170|1170.8|1170.4|1170.8|1170.6|1170.4|1170|888
1648732880000|2022-03-31 13:21:20|1171|1170.6|1170.6|1170|1171.2|1171|1170.6|1170|6424
1648732890000|2022-03-31 13:21:30|1170.4|1170.2|1170.6|1170.4|1170.6|1170.4|1170.4|1169.8|2597
1648732900000|2022-03-31 13:21:40||1170.2||1170.2||1170.2||1170.2|0
1648732910000|2022-03-31 13:21:50|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.4|1169.8|0
1648732920000|2022-03-31 13:22:00|1170.8|1170.4|1171.2|1170.8|1171.2|1170.8|1170.8|1170.2|2854
1648732930000|2022-03-31 13:22:10|1171|1171|1171.2|1170.8|1171.2|1171|1171|1170.6|2756
1648732940000|2022-03-31 13:22:20|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1171|1170.6|0
1648732950000|2022-03-31 13:22:30|1171|1170.6|1170.6|1170.2|1171.2|1170.6|1170.6|1170.2|2244
1648732960000|2022-03-31 13:22:40|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170|3066
1648732970000|2022-03-31 13:22:50|1170.4|1170|1170.6|1170.2|1170.6|1170.2|1170.2|1169.8|1795
1648732980000|2022-03-31 13:23:00|1170.4|1170|1170.4|1170|1170.6|1170.2|1170.4|1170|18
1648732990000|2022-03-31 13:23:10|1170.6|1169.8|1170.6|1170|1170.8|1170.2|1170.2|1169.6|2770
1648733000000|2022-03-31 13:23:20|1170.8|1170.2|1171|1170.6|1171|1170.8|1170.6|1170|750
1648733010000|2022-03-31 13:23:30|1171.2|1170.8|1171.2|1170.8|1171.4|1171.2|1171.2|1170.8|300
1648733020000|2022-03-31 13:23:40|1171|1170.6|1170.6|1170.2|1171.4|1170.8|1170.6|1170.2|0
1648733030000|2022-03-31 13:23:50|1170.4|1170|1170.4|1170.2|1170.6|1170.2|1170.2|1169.6|9035
1648733040000|2022-03-31 13:24:00|1170.6|1170|1170.8|1170.4|1171.4|1170.8|1170.6|1170|4503
1648733050000|2022-03-31 13:24:10|1170.6|1170.2|1170.6|1170.2|1170.8|1170.2|1170.6|1170.2|0
1648733060000|2022-03-31 13:24:20|1170.8|1170.6|1170.8|1170.4|1170.8|1170.6|1170.4|1170.2|1926
1648733070000|2022-03-31 13:24:30|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|749
1648733090000|2022-03-31 13:24:50|1170.6|1170.2|1170.6|1170.4|1170.8|1170.4|1170.4|1170.2|1238
1648733100000|2022-03-31 13:25:00|1170.8|1170.2|1171.2|1170.8|1171.4|1171|1170.8|1170.2|4131
1648733110000|2022-03-31 13:25:10|1171.4|1171|1170.8|1170.4|1171.4|1171|1170.8|1170.4|5736
1648733120000|2022-03-31 13:25:20|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|109
1648733130000|2022-03-31 13:25:30|1170.4|1170|1170.4|1169.8|1170.6|1170|1170.2|1169.8|1541
1648733140000|2022-03-31 13:25:40|1170.2|1170|1170.2|1169.8|1170.4|1170|1170|1169.6|2529
1648733150000|2022-03-31 13:25:50|1170.4|1170|1170.2|1169.8|1170.4|1170|1170|1169.6|6098
1648733160000|2022-03-31 13:26:00||1170||1170||1170||1169.8|553
1648733170000|2022-03-31 13:26:10|1170.4|1169.8|1169.6|1169.2|1170.4|1169.8|1169.4|1169.2|6526
1648733180000|2022-03-31 13:26:20|1169.4|1169|1169.4|1169.2|1169.6|1169.2|1169.4|1169|0
1648733190000|2022-03-31 13:26:30|1169.2|1169|1169.4|1169|1169.4|1169|1169.2|1168.8|280
1648733200000|2022-03-31 13:26:40|1169.6|1169.4|1169.6|1169.4|1169.6|1169.4|1169.6|1169.4|984
1648733210000|2022-03-31 13:26:50|1169.8|1169.6|1170.2|1169.8|1170.2|1169.8|1169.6|1169.4|3656
1648733220000|2022-03-31 13:27:00|1170|1169.6|1170|1169.4|1170|1169.6|1169.8|1169.4|8551
1648733230000|2022-03-31 13:27:10|1169.8|1169.2|1169.6|1169.2|1169.8|1169.2|1169.4|1169.2|5116
1648733240000|2022-03-31 13:27:20|1169.8|1169.4|1169.8|1169.4|1170.2|1169.8|1169.8|1169.2|2536
1648733250000|2022-03-31 13:27:30|1169.6|1169.2|1169.4|1169|1169.8|1169.2|1169.2|1168.8|1713
1648733260000|2022-03-31 13:27:40|1169.6|1169.2|1170|1169.8|1170|1169.8|1169.6|1169.2|3073
1648733270000|2022-03-31 13:27:50|1170.2|1170|1170.2|1170|1170.8|1170.4|1170.2|1169.8|2040
1648733280000|2022-03-31 13:28:00|1170|1169.8|1170|1169.6|1170.2|1169.8|1169.6|1169.2|1371
1648733290000|2022-03-31 13:28:10|1169.8|1169.4|1170.6|1170.2|1170.6|1170.2|1169.8|1169.4|4502
1648733300000|2022-03-31 13:28:20|1170.4|1170|1170.4|1170|1170.6|1170.2|1170.4|1170|0
1648733310000|2022-03-31 13:28:30|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|0
1648733320000|2022-03-31 13:28:40|1170.2|1170.2|1170.2|1169.8|1170.4|1170.2|1170|1169.6|2246
1648733330000|2022-03-31 13:28:50|1170.6|1170.4|1170.4|1170|1170.6|1170.4|1170.4|1169.8|22363
1648733340000|2022-03-31 13:29:00|1170.6|1170.4|1171|1170.6|1171.6|1171.2|1170.4|1170.4|28474
1648733350000|2022-03-31 13:29:10|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.8|1170.4|1433
1648733360000|2022-03-31 13:29:20|1170.6|1170.2|1170.6|1170.2|1170.6|1170.4|1170.2|1169.6|1930
1648733370000|2022-03-31 13:29:30|1170.4|1170|1170.4|1170|1170.4|1170.2|1170.2|1169.8|846
1648733380000|2022-03-31 13:29:40|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1170|1169.4|710
1648733390000|2022-03-31 13:29:50|1169.8|1169.4|1169.8|1169.4|1170|1169.6|1169.6|1169.2|0
1648733400000|2022-03-31 13:30:00|1169.6|1169.6|1170|1169.6|1170.2|1170|1169.2|1169|19708
1648733410000|2022-03-31 13:30:10|1170.2|1169.8|1170.6|1170.2|1170.6|1170.4|1170|1169.6|1015
1648733420000|2022-03-31 13:30:20|1170.8|1170.4|1170.8|1170.2|1171.2|1170.8|1170.4|1170|6236
1648733430000|2022-03-31 13:30:30|1170.6|1170.4|1171|1170.6|1171.2|1170.8|1170.2|1170|973
1648733440000|2022-03-31 13:30:40|1170.8|1170.8|1170.6|1170.2|1171|1170.8|1170.4|1170|5513
1648733450000|2022-03-31 13:30:50|1170.4|1170|1169.4|1169|1170.4|1170|1169.2|1169|1064
1648733460000|2022-03-31 13:31:00|1169.6|1169.2|1170|1169.6|1170.2|1169.8|1169.4|1169|2471
1648733470000|2022-03-31 13:31:10|1170.2|1169.8|1171.2|1170.8|1171.2|1170.8|1170.2|1169.8|1362
1648733480000|2022-03-31 13:31:20|1171|1170.6|1171.8|1171.6|1172|1171.6|1171|1170.6|7816
1648733490000|2022-03-31 13:31:30|1172|1171.8|1171.6|1171.2|1172.4|1172|1171.4|1171|5262
1648733500000|2022-03-31 13:31:40|1171.4|1171|1171.8|1171.4|1172|1171.6|1170.8|1170.4|604
1648733510000|2022-03-31 13:31:50|1171.6|1171.2|1172.6|1172.2|1172.8|1172.4|1171.4|1171.2|3044
1648733520000|2022-03-31 13:32:00|1172.4|1172|1171.6|1171.2|1172.4|1172.2|1171.4|1171|769
1648733530000|2022-03-31 13:32:10|1171.8|1171.4|1171.8|1171.4|1172|1171.6|1171.6|1171.2|0
1648733540000|2022-03-31 13:32:20|1172|1171.6|1171.6|1171.2|1172|1171.6|1171.4|1171|0
1648733550000|2022-03-31 13:32:30|1171.8|1171.4|1171.4|1171|1171.8|1171.4|1171|1170.6|3481
1648733560000|2022-03-31 13:32:40|1171.2|1170.8|1170.8|1170.4|1171.4|1170.8|1170.6|1170.4|1033
1648733570000|2022-03-31 13:32:50|1171|1170.6|1171.2|1171|1171.4|1171|1170.8|1170.4|2987
1648733580000|2022-03-31 13:33:00|1171.4|1171.2|1172|1171.6|1172.2|1171.8|1171.2|1171|8649
1648733590000|2022-03-31 13:33:10|1171.8|1171.4|1171.8|1171.6|1172.6|1172|1171.6|1171.2|2067
1648733600000|2022-03-31 13:33:20|1172|1171.8|1172|1171.6|1172.4|1172|1171.8|1171.6|17
1648733610000|2022-03-31 13:33:30|1171.8|1171.8|1171.6|1171.2|1172|1171.8|1171.4|1171|1494
1648733620000|2022-03-31 13:33:40|1171.4|1171|1170.4|1170|1171.4|1171|1170.2|1170|9083
1648733630000|2022-03-31 13:33:50|1170.6|1170.2|1171.4|1171|1171.6|1171.2|1170.4|1170.2|3411
1648733640000|2022-03-31 13:34:00|1171.6|1171.2|1172.4|1172|1172.8|1172.4|1171.4|1171|3561
1648733650000|2022-03-31 13:34:10|1172.2|1171.8|1171.2|1171|1172.2|1171.8|1171|1170.6|16278
1648733660000|2022-03-31 13:34:20|1171|1170.8|1170.4|1170|1171.2|1170.8|1170.2|1170|1362
1648733670000|2022-03-31 13:34:30|1170.2|1169.8|1169.4|1169|1170.4|1169.8|1169.2|1169|673
1648733680000|2022-03-31 13:34:40|1169.6|1169.2|1169.4|1169.2|1169.8|1169.4|1169.2|1169|7135
1648733690000|2022-03-31 13:34:50|1169.2|1169|1169.4|1169|1169.4|1169.2|1169.2|1169|0
1648733700000|2022-03-31 13:35:00|1169.2|1168.8|1168.8|1168.4|1169.4|1169|1168.6|1168.4|4094
1648733710000|2022-03-31 13:35:10|1168.6|1168.2|1168.8|1168.4|1169|1168.6|1168.2|1168|5291
1648733720000|2022-03-31 13:35:20|1168.6|1168.2|1168.4|1168|1168.8|1168.4|1168.4|1168|369
1648733730000|2022-03-31 13:35:30|1168.2|1167.8|1167.8|1167.6|1168.4|1168|1167.6|1167.4|11069
1648733740000|2022-03-31 13:35:40|1168|1167.8|1168.2|1167.8|1168.2|1168|1167.6|1167.2|12893
1648733750000|2022-03-31 13:35:50|1168|1167.6|1168.6|1168.2|1169|1168.8|1168|1167.6|5244
1648733760000|2022-03-31 13:36:00|1168.4|1168|1169.2|1168.8|1169.2|1168.8|1168.4|1168|6684
1648733770000|2022-03-31 13:36:10|1169|1168.6|1169.2|1169|1169.6|1169.2|1169|1168.6|8732
1648733780000|2022-03-31 13:36:20|1169|1168.8|1169.2|1168.8|1169.4|1168.8|1168.8|1168.6|15819
1648733790000|2022-03-31 13:36:30|1169.4|1168.6|1169.8|1169.4|1169.8|1169.4|1169.4|1168.6|2080
1648733800000|2022-03-31 13:36:40|1169.6|1169.2|1168.6|1168|1169.8|1169.2|1168.4|1168|3869
1648733810000|2022-03-31 13:36:50|1168.4|1168.2|1168.6|1168|1168.6|1168.2|1168|1167.8|1245
1648733820000|2022-03-31 13:37:00|1168.4|1168.2|1168.4|1168|1168.8|1168.4|1168|1167.8|4453
1648733830000|2022-03-31 13:37:10|1168.2|1168.2|1168.2|1167.8|1168.6|1168.2|1168.2|1167.8|2332
1648733840000|2022-03-31 13:37:20|1168.4|1168|1168.2|1167.8|1168.4|1168.2|1168|1167.8|355
1648733850000|2022-03-31 13:37:30|1168|1167.6|1167.4|1167|1168.2|1167.8|1167.2|1167|7659
1648733860000|2022-03-31 13:37:40|1167.2|1167.2|1167.4|1167|1167.4|1167.2|1167.2|1167|0
1648733870000|2022-03-31 13:37:50|1167.2||1167.2||1167.4||1167.2||0
1648733880000|2022-03-31 13:38:00|1167|1166.8|1166.8|1166.4|1167.2|1167|1166.6|1166|2617
1648733890000|2022-03-31 13:38:10|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.6|1166.2|1000
1648733900000|2022-03-31 13:38:20|1167|1166.6|1167|1166.8|1167.2|1166.8|1166.6|1166.2|4022
1648733910000|2022-03-31 13:38:30|1167.2|1166.6|1168.4|1168.2|1168.6|1168.2|1167.2|1166.6|12251
1648733920000|2022-03-31 13:38:40|1168.2|1168|1167.8|1167.4|1168.4|1168.2|1167.6|1167.2|2263
1648733930000|2022-03-31 13:38:50|1168|1167.6|1168.8|1168.4|1168.8|1168.4|1167.8|1167.4|5236
1648733940000|2022-03-31 13:39:00|1169.2|1168.6|1170.2|1169.8|1170.6|1170.2|1169.2|1168.4|11972
1648733950000|2022-03-31 13:39:10|1170.4|1169.6|1170.2|1169.8|1170.4|1170|1170|1169.6|1298
1648733960000|2022-03-31 13:39:20|1170|1170|1170.4|1170|1170.4|1170|1169.8|1169.6|1590
1648733970000|2022-03-31 13:39:30|1170.2|1169.8|1169.2|1168.8|1170.4|1169.8|1169.2|1168.8|8717
1648733980000|2022-03-31 13:39:40|1169.4|1169|1169.4|1169|1169.4|1169|1168.6|1168.4|5066
1648733990000|2022-03-31 13:39:50|1169.2|1168.8|1169.2|1168.8|1169.4|1169|1169|1168.6|1232
1648734000000|2022-03-31 13:40:00|1169|1168.6|1168.6|1168.2|1169|1168.6|1168.2|1167.6|2824
1648734010000|2022-03-31 13:40:10|1168.4|1168.4|1168.4|1168|1168.8|1168.4|1168.4|1168|12632
1648734020000|2022-03-31 13:40:20|1168.2|1167.8|1168.6|1168.2|1168.8|1168.4|1168.2|1167.6|4074
1648734030000|2022-03-31 13:40:30|1168.8|1168.4|1169.6|1169|1169.6|1169.4|1168.6|1168.2|8997
1648734040000|2022-03-31 13:40:40|1169.4|1169.2|1169.2|1168.8|1169.4|1169.2|1169.2|1168.8|279
1648734050000|2022-03-31 13:40:50|1169|1168.6|1168.2|1167.8|1169|1168.6|1168.2|1167.8|3339
1648734060000|2022-03-31 13:41:00|1168.4|1168|1167.2|1166.8|1168.4|1168|1167.2|1166.8|22743
1648734070000|2022-03-31 13:41:10|1167|1167|1167.8|1167.4|1167.8|1167.4|1167|1166.8|7876
1648734080000|2022-03-31 13:41:20|1168|1167.6|1167.4|1167|1168|1167.6|1167.4|1167|1645
1648734090000|2022-03-31 13:41:30|1167.2|1166.8|1167|1166.8|1167.2|1167|1166.8|1166.6|4748
1648734100000|2022-03-31 13:41:40|1167.8|1166.6|1168.2|1167.8|1168.4|1168|1167.8|1166.6|19147
1648734110000|2022-03-31 13:41:50|1168|1167.6|1167.6|1167.2|1168.2|1167.6|1167.2|1166.8|8432
1648734120000|2022-03-31 13:42:00|1167.8|1167.4|1168|1167.6|1168|1167.8|1167.6|1167.2|4253
1648734130000|2022-03-31 13:42:10|1167.8|1167.4|1167.6|1167.2|1168|1167.8|1167.6|1167|4248
1648734140000|2022-03-31 13:42:20|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.2|1166.8|2463
1648734150000|2022-03-31 13:42:30|1167.2|1166.8|1167.2|1166.8|1167.4|1167|1167|1166.6|3451
1648734160000|2022-03-31 13:42:40|1167|1166.6|1167|1166.6|1167.2|1167|1166.8|1166.6|3172
1648734170000|2022-03-31 13:42:50|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1166.8|1166.6|884
1648734180000|2022-03-31 13:43:00|1167.2|1166.8|1167.8|1167.2|1168|1167.6|1167.2|1166.8|7974
1648734190000|2022-03-31 13:43:10|1167.6|1167.4|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|0
1648734200000|2022-03-31 13:43:20|1167.6|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|1025
1648734210000|2022-03-31 13:43:30|1167.6||1167.8||1167.8||1167.6||1751
1648734220000|2022-03-31 13:43:40|1168|1167.8|1168|1167.4|1168.2|1168|1167.4|1167|23115
1648734230000|2022-03-31 13:43:50|1167.8|1167.6|1167.4|1167|1168|1167.6|1167.2|1166.8|7850
1648734240000|2022-03-31 13:44:00|1167.2|1166.8|1167.2|1166.8|1167.6|1167.4|1167.2|1166.8|5357
1648734250000|2022-03-31 13:44:10|1167.4|1166.6|1166.8|1166.4|1167.4|1166.6|1166.8|1166.2|7694
1648734260000|2022-03-31 13:44:20|1166.6|1166.2|1166.6|1166|1167|1166.8|1166.4|1166|14366
1648734270000|2022-03-31 13:44:30|1166.4|1165.8|1166.6|1166|1166.8|1166.2|1166.2|1165.8|3493
1648734280000|2022-03-31 13:44:40|1166.8|1166.2|1166.2|1165.8|1166.8|1166.4|1166.2|1165.8|3219
1648734290000|2022-03-31 13:44:50|1166|1165.6|1166|1165.8|1166.2|1165.8|1165.8|1165.4|4440
1648734300000|2022-03-31 13:45:00|1165.8|1165.6|1166.2|1165.8|1166.4|1165.8|1165.2|1164.6|3138
1648734310000|2022-03-31 13:45:10|1166.4|1166|1166.4|1165.8|1167.4|1166.8|1166.2|1165.6|10459
1648734320000|2022-03-31 13:45:20|1166.2|1165.6|1165.8|1165.4|1166.2|1165.8|1165.4|1165|943
1648734330000|2022-03-31 13:45:30|1166|1165.2|1165.2|1164.8|1166|1165.6|1165.2|1164.8|741
1648734340000|2022-03-31 13:45:40|1165.6|1165|1166|1165.6|1166.4|1166|1165.4|1164.8|5374
1648734350000|2022-03-31 13:45:50|1165.8|1165.4|1165.2|1164.8|1166.2|1165.8|1165.2|1164.8|6045
1648734360000|2022-03-31 13:46:00|1165.4|1165|1164.8|1164.4|1165.4|1165|1164.8|1164.4|3476
1648734370000|2022-03-31 13:46:10|1165|1164.6|1164.4|1164.2|1165|1164.8|1164.4|1164.2|4898
1648734380000|2022-03-31 13:46:20|1164.2|1164|1164.6|1164.2|1164.6|1164.2|1164.2|1164|2740
1648734390000|2022-03-31 13:46:30|1164.8|1164.4|1166|1165.4|1166.4|1166|1164.8|1164.2|18421
1648734400000|2022-03-31 13:46:40|1166.2|1165.6|1165.4|1165|1166.2|1165.6|1165|1164.6|27322
1648734410000|2022-03-31 13:46:50|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.2|1164.8|11847
1648734420000|2022-03-31 13:47:00|1165.6|1165.2|1165|1164.6|1166.2|1165.6|1165|1164.4|4965
1648734430000|2022-03-31 13:47:10|1164.8|1164.4|1165|1164.8|1165|1164.8|1164.6|1164.2|3176
1648734440000|2022-03-31 13:47:20|1165.2|1165|1165|1164.8|1165.6|1165|1165|1164.8|9186
1648734450000|2022-03-31 13:47:30|1165.2|1164.6|1164.2|1164|1165.2|1164.6|1164.2|1164|2103
1648734460000|2022-03-31 13:47:40|1164.4|1163.8|1163.8|1163.4|1164.6|1164.4|1163.8|1163.4|6607
1648734470000|2022-03-31 13:47:50|1163.6|1163.6|1163.6|1163.4|1163.8|1163.6|1163.6|1163.4|2039
1648734480000|2022-03-31 13:48:00|1163.4|1163.2|1163.6|1163.2|1164|1163.6|1163.4|1163|36286
1648734490000|2022-03-31 13:48:10|1163.4|1163|1163.8|1163.4|1163.8|1163.4|1163|1162.4|6557
1648734500000|2022-03-31 13:48:20|1163.6|1163.6|1163.6|1163.2|1163.8|1163.6|1163.2|1162.8|48550
1648734510000|2022-03-31 13:48:30|1163.4|1163.4|1163.8|1163.6|1163.8|1163.6|1163.4|1163.2|2129
1648734520000|2022-03-31 13:48:40|1163.6|1163.4|1164.4|1164|1164.4|1164|1163.6|1163.4|8209
1648734530000|2022-03-31 13:48:50|1164.6|1164.2|1164.2|1163.8|1164.8|1164.4|1164.2|1163.8|15408
1648734540000|2022-03-31 13:49:00|1164.4|1164|1165|1164.8|1165|1164.8|1164.2|1163.8|3217
1648734550000|2022-03-31 13:49:10|1165.2|1164.6|1165.6|1165.2|1166.2|1165.8|1165.2|1164.6|27298
1648734560000|2022-03-31 13:49:20|1165.8|1165.4|1165.6|1165.2|1166|1165.6|1165.6|1165.2|5618
1648734570000|2022-03-31 13:49:30|1165.4|1165.4|1166|1165.6|1166.2|1165.8|1165.4|1165.2|2250
1648734580000|2022-03-31 13:49:40|1166.2|1165.4|1165.6|1165.2|1166.2|1165.4|1165|1164.6|29438
1648734590000|2022-03-31 13:49:50|1165.8|1165.4|1165.2|1164.8|1166.2|1165.6|1165|1164.6|14443
1648734600000|2022-03-31 13:50:00|1165.4|1165|1164.4|1164|1165.4|1165|1164.4|1164|7108
1648734610000|2022-03-31 13:50:10|1164.2|1164.2|1164.2|1163.8|1164.4|1164.2|1164|1163.8|3490
1648734620000|2022-03-31 13:50:20|1164|1164|1164.4|1164|1164.4|1164.2|1164|1163.8|440
1648734630000|2022-03-31 13:50:30|1164.2|1163.8|1164.4|1164|1164.4|1164.2|1164|1163.8|3124
1648734640000|2022-03-31 13:50:40|1164.2|1163.8|1165.2|1164.8|1165.2|1164.8|1164.2|1163.8|15384
1648734650000|2022-03-31 13:50:50|1165.4|1164.6|1165.4|1165|1166|1165.8|1165|1164.6|44855
1648734660000|2022-03-31 13:51:00|1165.2|1165.2|1165.4|1165|1165.6|1165.2|1164.6|1164.4|31871
1648734670000|2022-03-31 13:51:10|1165.2|1164.8|1165.8|1165.6|1166|1165.6|1164.8|1164.6|1016
1648734680000|2022-03-31 13:51:20|1166|1165.8|1165.4|1165.2|1166|1165.8|1165.2|1165|26188
1648734690000|2022-03-31 13:51:30|1165.2|1165|1165.8|1165.4|1165.8|1165.6|1165.2|1165|1080
1648734700000|2022-03-31 13:51:40|1165.6|1165.2|1165|1164.6|1165.8|1165.4|1164.8|1164.4|21755
1648734710000|2022-03-31 13:51:50|1164.8|1164.4|1165|1164.6|1165|1164.6|1164.8|1164.4|0
1648734720000|2022-03-31 13:52:00|1164.8|1164.4|1165.6|1165.2|1165.6|1165.2|1164.2|1164|8389
1648734730000|2022-03-31 13:52:10|1165.4|1165|1166.6|1166.2|1166.6|1166.2|1165.2|1164.8|2991
1648734740000|2022-03-31 13:52:20|1166.4|1166|1166.4|1166|1166.6|1166.2|1166|1165.6|2776
1648734750000|2022-03-31 13:52:30|1166.6|1166.2|1166.6|1166.2|1166.6|1166.4|1166.4|1166|373
1648734760000|2022-03-31 13:52:40|1166.4|1166|1166.6|1166.2|1166.6|1166.4|1166.2|1166|2686
1648734770000|2022-03-31 13:52:50|1166.4|1166|1166|1165.8|1166.6|1166.2|1166|1165.6|446
1648734780000|2022-03-31 13:53:00|1166.2|1165.6|1165.6|1165.4|1166.2|1165.8|1165.6|1165.4|10172
1648734790000|2022-03-31 13:53:10|1165.8|1165.2|1165.8|1165.6|1166.2|1166|1165.8|1165.2|895
1648734800000|2022-03-31 13:53:20|1166|1165.8|1165.8|1165.4|1166.4|1166.2|1165.6|1165.4|6071
1648734810000|2022-03-31 13:53:30|1165.6|1165.2|1164.2|1164|1165.6|1165.2|1164.2|1164|10689
1648734820000|2022-03-31 13:53:40|1164|1163.8|1163.8|1163.4|1164.4|1164|1163.4|1163.2|19229
1648734830000|2022-03-31 13:53:50|1163.6|1163.2|1163|1162.8|1163.6|1163.2|1162.8|1162.4|5000
1648734840000|2022-03-31 13:54:00|1162.8|1162.6|1162.4|1162|1163|1162.8|1162.4|1162|6279
1648734850000|2022-03-31 13:54:10|1162.2|1161.8|1162.2|1162|1162.6|1162.4|1162.2|1161.8|4075
1648734860000|2022-03-31 13:54:20|1162|1161.8|1162.6|1162.2|1162.8|1162.4|1162|1161.6|3261
1648734870000|2022-03-31 13:54:30|1162.4|1162|1163.2|1162.8|1163.2|1162.8|1162.4|1162|1233
1648734880000|2022-03-31 13:54:40|1163|1162.6|1162.6|1162.4|1163.6|1163.2|1162.6|1162.4|7434
1648734890000|2022-03-31 13:54:50|1162.8|1162.6|1163.4|1163|1163.6|1163.2|1162.6|1162.4|1984
1648734900000|2022-03-31 13:55:00|1163.2|1162.8|1163.2|1162.6|1163.4|1162.8|1162.8|1162.4|747
1648734910000|2022-03-31 13:55:10|1163|1162.8|1162.8|1162.4|1163.2|1162.8|1162.8|1162.2|0
1648734920000|2022-03-31 13:55:20|1163|1162.6|1163|1162.6|1163.4|1163|1162.8|1162.4|6162
1648734930000|2022-03-31 13:55:30|1162.8|1162.4|1162.8|1162.2|1163.2|1162.8|1162.6|1162.2|1308
1648734940000|2022-03-31 13:55:40|1162.6|1162.4|1163.2|1162.8|1163.4|1163|1162.6|1162.2|41091
1648734950000|2022-03-31 13:55:50|1163.4|1163|1163.2|1162.8|1163.8|1163.4|1163|1162.8|10152
1648734960000|2022-03-31 13:56:00|1163|1162.6|1162.8|1162.4|1163.2|1162.8|1162.6|1162.4|12347
1648734970000|2022-03-31 13:56:10|1162.6|1162.2|1162.4|1162.2|1162.8|1162.4|1162.4|1162.2|925
1648734980000|2022-03-31 13:56:20|1162.6|1162.4|1163|1162.4|1163.2|1162.6|1162.6|1162.2|247
1648734990000|2022-03-31 13:56:30|1162.8|1162.6|1163.8|1163.4|1164.2|1163.6|1162.8|1162.6|3937
1648735000000|2022-03-31 13:56:40|1163.6|1163.2|1163.4|1163.2|1163.6|1163.2|1163.4|1163.2|636
1648735010000|2022-03-31 13:56:50|1163.6|1163|1163|1162.6|1163.6|1163|1163|1162.6|2071
1648735020000|2022-03-31 13:57:00|1162.8|1162.4|1162.8|1162.2|1163.2|1162.8|1162.6|1162.2|1809
1648735030000|2022-03-31 13:57:10|1162.6|1162.4|1162.4|1162.2|1162.8|1162.4|1162.4|1162|2636
1648735040000|2022-03-31 13:57:20|1162.2|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|1840
1648735050000|2022-03-31 13:57:30|1162|1162|1162.4|1162|1162.6|1162.4|1162|1161.8|7416
1648735060000|2022-03-31 13:57:40|1162.2|1162.2|1162.6|1162.4|1162.6|1162.4|1162.2|1162|1424
1648735070000|2022-03-31 13:57:50|1162.8|1162.6|1162.8|1162.4|1163.2|1162.8|1162.6|1162.4|1614
1648735080000|2022-03-31 13:58:00|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162|1161.6|13254
1648735090000|2022-03-31 13:58:10|1162.2|1161.8|1162.2|1161.8|1162.4|1162|1162|1161.8|0
1648735100000|2022-03-31 13:58:20|1162|1162|1163|1162.6|1163|1162.6|1162|1161.8|6668
1648735110000|2022-03-31 13:58:30|1162.8|1162.4|1162.6|1162.2|1163|1162.4|1162.6|1162.2|18700
1648735120000|2022-03-31 13:58:40|1162.8|1162.4|1163|1162.6|1163.4|1163.2|1162.4|1162|67558
1648735130000|2022-03-31 13:58:50|1163.2|1162.8|1162.6|1162.2|1163.4|1163|1162.6|1162.2|40196
1648735140000|2022-03-31 13:59:00|1162.4|1162|1163|1162.6|1163|1162.8|1162|1161.6|32545
1648735150000|2022-03-31 13:59:10|1163.2|1162.8|1164.4|1164|1164.4|1164|1163|1162.6|9448
1648735160000|2022-03-31 13:59:20|1164.6|1164.2|1163.6|1163.2|1164.6|1164.2|1163.4|1163|31178
1648735170000|2022-03-31 13:59:30|1163.4|1163.4|1163.6|1163.2|1163.8|1163.6|1162.8|1162.6|13086
1648735180000|2022-03-31 13:59:40|1163.8|1163.4|1163.2|1162.8|1163.8|1163.4|1163|1162.6|17766
1648735190000|2022-03-31 13:59:50|1163|1163|1162.8|1162.4|1163.2|1163|1162.6|1162.2|2188
1648735200000|2022-03-31 14:00:00|1162.6|1162.2|1163|1162.6|1163.6|1163.4|1162.6|1162.2|6829
1648735210000|2022-03-31 14:00:10|1163.2|1162.8|1163.2|1162.8|1163.2|1163|1163|1162.6|1594
1648735220000|2022-03-31 14:00:20|1163|1163|1162.4|1162|1163|1163|1162.4|1162|9327
1648735230000|2022-03-31 14:00:30|1162.6|1162.2|1163.4|1163|1163.6|1163.2|1162.4|1162|17101
1648735240000|2022-03-31 14:00:40|1163.6|1163.2|1163|1162.8|1163.6|1163.2|1162.8|1162.4|7500
1648735250000|2022-03-31 14:00:50|1162.8|1162.6|1163.2|1162.8|1163.4|1163|1161.8|1161.6|10439
1648735260000|2022-03-31 14:01:00|1163|1163|1162.6|1162.2|1163.6|1163.2|1162.4|1162|4261
1648735270000|2022-03-31 14:01:10|1162.8|1162.4|1162.8|1162.4|1163.8|1163.4|1162.6|1162.2|853
1648735280000|2022-03-31 14:01:20|1162.6|1162.6|1162.6|1162.2|1163|1162.6|1162.4|1162|5232
1648735290000|2022-03-31 14:01:30|1162.4|1162.4|1162.8|1162.4|1162.8|1162.6|1162.4|1162.2|544
1648735300000|2022-03-31 14:01:40|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|2161
1648735310000|2022-03-31 14:01:50|1162.6|1162.6|1163|1162.6|1163.2|1162.8|1162.6|1162.4|3428
1648735320000|2022-03-31 14:02:00|1162.8|1162.8|1163|1162.8|1163.6|1163.4|1162.8|1162.8|10731
1648735330000|2022-03-31 14:02:10|1162.8|1162.6|1162.2|1161.8|1163.2|1162.8|1162|1161.8|4080
1648735340000|2022-03-31 14:02:20|1162|1162|1161.8|1161.4|1162.4|1162|1161.6|1161.4|3780
1648735350000|2022-03-31 14:02:30|1161.6|1161.8|1162.2|1161.8|1162.2|1161.8|1161.4|1161|31319
1648735360000|2022-03-31 14:02:40|1162|1161.6|1162.4|1162|1163|1162.6|1161.8|1161.4|6211
1648735370000|2022-03-31 14:02:50|1162.2|1162.2|1162.6|1162.2|1162.6|1162.4|1162.2|1161.8|1658
1648735380000|2022-03-31 14:03:00|1162.4|1162|1161.8|1161.4|1162.4|1162|1161.6|1161.2|0
1648735390000|2022-03-31 14:03:10|1162|1161.6|1161.4|1161|1162|1161.6|1161.2|1161|0
1648735400000|2022-03-31 14:03:20|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.2|1161|1511
1648735410000|2022-03-31 14:03:30|1161.4|1161|1161.6|1161.2|1161.6|1161.4|1161.2|1161|517
1648735420000|2022-03-31 14:03:40|1161.4|1161.4|1162.6|1162.2|1162.8|1162.4|1161.4|1161|7153
1648735430000|2022-03-31 14:03:50|1162.8|1162.4|1162.2|1161.8|1162.8|1162.4|1162|1161.6|3453
1648735440000|2022-03-31 14:04:00|1162|1161.6|1162.2|1161.8|1162.4|1162|1162|1161.6|460
1648735450000|2022-03-31 14:04:10|1162|1162|1162|1161.6|1162.6|1162.2|1162|1161.4|2180
1648735460000|2022-03-31 14:04:20|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.6|1161.2|1000
1648735470000|2022-03-31 14:04:30|1161.6|1161.2|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|531
1648735480000|2022-03-31 14:04:40|1161.4|1161.4|1161.4|1161.2|1161.6|1161.4|1161.4|1161.2|712
1648735490000|2022-03-31 14:04:50|1161.6|1161|1161.8|1161.4|1162.2|1161.8|1161.2|1161|1629
1648735500000|2022-03-31 14:05:00|1161.6|1161.6|1161.4|1161.2|1162.4|1162|1161.4|1161.2|1064
1648735510000|2022-03-31 14:05:10|1161.2|1161|1161.4|1161|1161.6|1161.2|1161.2|1161|500
1648735520000|2022-03-31 14:05:20|1161.6|1161.2|1162|1161.6|1162|1161.8|1161.6|1161.2|1392
1648735530000|2022-03-31 14:05:30|1161.8|1161.8|1162|1161.6|1162|1161.8|1161.6|1161.2|0
1648735540000|2022-03-31 14:05:40|1161.8|1161.4|1161.8|1161.4|1162|1161.6|1161.6|1161.2|361
1648735550000|2022-03-31 14:05:50|1161.6|1161.6|1161.6|1161.2|1162|1161.6|1161.6|1161.2|690
1648735560000|2022-03-31 14:06:00|1161.8|1161.4|1161.6|1161.4|1161.8|1161.6|1161.4|1161.2|1708
1648735570000|2022-03-31 14:06:10|1161.8|1161.6|1160.8|1160.4|1161.8|1161.6|1160.6|1160.4|11777
1648735580000|2022-03-31 14:06:20|1160.6|1160.2|1160.6|1160.2|1160.8|1160.6|1160.2|1160|25340
1648735590000|2022-03-31 14:06:30|1160.4|1160.4|1160.6|1160.2|1160.6|1160.4|1160.4|1160.2|1864
1648735600000|2022-03-31 14:06:40|1160.4|1160|1159.8|1159.6|1160.6|1160.2|1159.8|1159.6|9911
1648735610000|2022-03-31 14:06:50|1159.6|1159.4|1158.8|1158.4|1159.6|1159.4|1158.6|1158.2|37050
1648735620000|2022-03-31 14:07:00|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158|1157.8|7556
1648735630000|2022-03-31 14:07:10|1158.2|1157.8|1158.2|1157.8|1158.4|1158|1157.8|1157.4|7370
1648735640000|2022-03-31 14:07:20|1158|1157.6|1157.6|1157.4|1158.2|1157.8|1157.6|1157.4|11940
1648735650000|2022-03-31 14:07:30|1157.4|1157.2|1157.4|1157|1157.4|1157.2|1157|1156.6|8801
1648735660000|2022-03-31 14:07:40|1157.2|1156.8|1158|1157.6|1158|1157.6|1157.2|1156.8|5690
1648735670000|2022-03-31 14:07:50|1157.8|1157.4|1157.4|1157.2|1158|1157.6|1157.4|1157.2|1699
1648735680000|2022-03-31 14:08:00|1157.6|1157.4|1157.6|1157.2|1158|1157.6|1157.4|1157.2|3582
1648735690000|2022-03-31 14:08:10|1157.4|1157|1157.2|1156.8|1157.6|1157|1156.8|1156.6|4819
1648735700000|2022-03-31 14:08:20|1157|1156.6|1156.6|1156.4|1157.2|1156.8|1156.6|1156.4|1371
1648735710000|2022-03-31 14:08:30|1156.8||1156.6||1156.8||1156.6||0
1648735720000|2022-03-31 14:08:40|1156.4|1156.2|1156.4|1156|1156.4|1156.2|1156|1155.8|5031
1648735730000|2022-03-31 14:08:50|1156.2|1155.8|1155.6|1155.2|1156.2|1155.8|1155.4|1155.2|5611
1648735740000|2022-03-31 14:09:00|1155.8|1155.4|1155.6|1155|1155.8|1155.4|1155.4|1155|826
1648735750000|2022-03-31 14:09:10|1155.8|1155.2|1155.4|1155|1156.4|1156.2|1155.2|1155|14640
1648735760000|2022-03-31 14:09:20|1155.2|1155.2|1155.2|1154.8|1155.6|1155.2|1155|1154.8|14864
1648735770000|2022-03-31 14:09:30|1155|1155|1155|1154.6|1155.2|1155|1154.4|1154.2|31851
1648735780000|2022-03-31 14:09:40|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1154.8|1154.4|1103
1648735790000|2022-03-31 14:09:50|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1154.8|1154.4|1684
1648735800000|2022-03-31 14:10:00|1155.4|1155|1155.4|1155|1155.6|1155.2|1155.2|1154.8|13728
1648735810000|2022-03-31 14:10:10|1155.2|1154.8|1155.4|1155|1155.4|1155.2|1155.2|1154.8|4668
1648735820000|2022-03-31 14:10:20|1155.2|1154.8|1154.8|1154.2|1155.4|1154.8|1154.4|1154.2|4365
1648735830000|2022-03-31 14:10:30|1155|1154.4|1155|1154.6|1155|1154.8|1154.6|1154.2|1636
1648735840000|2022-03-31 14:10:40|1154.8|1154.8|1154.8|1154.4|1155.2|1154.8|1154.8|1154.4|2714
1648735850000|2022-03-31 14:10:50|1155|1154.6|1154.8|1154.4|1155.2|1154.8|1154.8|1154.4|1070
1648735860000|2022-03-31 14:11:00|1154.6|1154.2|1154.8|1154.4|1155|1154.4|1154.4|1154|1637
1648735870000|2022-03-31 14:11:10|1155|1154.6|1154.4|1154|1155.2|1154.8|1154.4|1154|2607
1648735880000|2022-03-31 14:11:20|1154.2|1153.8|1153.2|1152.6|1154.4|1154|1153|1152.6|16153
1648735890000|2022-03-31 14:11:30|1153|1152.4|1152.8|1152.4|1153.4|1153|1152.8|1152.4|5444
1648735900000|2022-03-31 14:11:40|1153|1152.8|1152.2|1151.8|1153|1152.8|1152.2|1151.8|20287
1648735910000|2022-03-31 14:11:50|1152|1152|1152.2|1151.8|1152.4|1152|1152|1151.8|1449
1648735920000|2022-03-31 14:12:00|1152|1152|1153|1152.8|1153|1152.8|1152|1151.8|30035
1648735930000|2022-03-31 14:12:10|1153.2|1152.6|1153.6|1153|1153.6|1153|1153|1152.6|24833
1648735940000|2022-03-31 14:12:20|1153.8|1153.2|1154.2|1154|1154.8|1154.6|1153.8|1153.2|5583
1648735950000|2022-03-31 14:12:30|1154.4|1154.2|1154.6|1154|1154.8|1154.4|1154.2|1154|468
1648735960000|2022-03-31 14:12:40|1154.8|1154.2|1154.2|1153.8|1154.8|1154.4|1153.6|1153.4|3188
1648735970000|2022-03-31 14:12:50|1154.4|1153.6|1153.8|1153.4|1154.4|1153.6|1153.4|1153|4237
1648735980000|2022-03-31 14:13:00|1154|1153.6|1154|1153.4|1154.4|1154|1153.8|1153.4|5755
1648735990000|2022-03-31 14:13:10|1153.8|1153.2|1153.4|1153.2|1154|1153.2|1153.4|1153.2|975
1648736000000|2022-03-31 14:13:20|1153.2|1153|1153.4|1153|1153.6|1153|1153.2|1153|998
1648736010000|2022-03-31 14:13:30|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|369
1648736020000|2022-03-31 14:13:40|1153.8|1153.4|1154.2|1153.8|1154.6|1154.2|1153.6|1153.4|21783
1648736030000|2022-03-31 14:13:50|1154|1154|1153.8|1153.6|1154.2|1154|1153.6|1153.4|10699
1648736040000|2022-03-31 14:14:00|1154|1153.8|1153.8|1153.6|1154.2|1154|1153.8|1153.4|5407
1648736050000|2022-03-31 14:14:10|1154|1153.8|1153.6|1153.2|1154.2|1153.8|1153.4|1153.2|4136
1648736060000|2022-03-31 14:14:20|1153.4|1153.4|1153.4|1153|1153.8|1153.4|1153.2|1153|935
1648736070000|2022-03-31 14:14:30|1153.2|1152.8|1153.8|1153.4|1153.8|1153.4|1153|1152.8|16982
1648736080000|2022-03-31 14:14:40|1153.4|1153.2|1153.2|1152.8|1153.8|1153.4|1153|1152.8|10398
1648736090000|2022-03-31 14:14:50|1153|1153|1153.2|1152.8|1153.4|1153|1153|1152.8|2818
1648736100000|2022-03-31 14:15:00|1153|1153|1153.6|1153.2|1153.8|1153.4|1153|1152.8|12821
1648736110000|2022-03-31 14:15:10|1153.4|1153|1153.6|1153.4|1153.8|1153.4|1153.4|1152.8|2100
1648736120000|2022-03-31 14:15:20|1153.8|1153.2|1153.8|1153.4|1154.2|1153.8|1153.8|1153.2|4966
1648736130000|2022-03-31 14:15:30|1154|1153.6|1154.2|1154|1154.6|1154.2|1153.8|1153.6|16596
1648736140000|2022-03-31 14:15:40|1154|1153.8|1153.2|1152.8|1154.2|1153.8|1153.2|1152.8|13207
1648736150000|2022-03-31 14:15:50|1153.4|1153|1153.6|1153.2|1153.8|1153.6|1153.4|1152.8|2707
1648736160000|2022-03-31 14:16:00|1153.4|1153|1153|1152.6|1153.6|1153|1152.8|1152.6|1966
1648736170000|2022-03-31 14:16:10|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.4|1152|2561
1648736180000|2022-03-31 14:16:20|1152.6|1152.2|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|0
1648736190000|2022-03-31 14:16:30|1152.4|1152|1152.6|1152.4|1152.8|1152.6|1152.2|1152|4635
1648736200000|2022-03-31 14:16:40|1152.4|1152.2|1152.6|1152.4|1152.6|1152.4|1152.4|1152.2|6
1648736210000|2022-03-31 14:16:50|1152.4|1152.2|1152.2|1152|1152.6|1152.2|1152|1151.8|1356
1648736220000|2022-03-31 14:17:00|1152|1151.8|1151.8|1151.6|1152.4|1152|1151.8|1151.6|6000
1648736230000|2022-03-31 14:17:10|1151.6|1151.4|1152|1151.6|1152.2|1151.8|1151.6|1151.4|2872
1648736240000|2022-03-31 14:17:20|1151.8|1151.4|1151|1150.8|1152|1151.4|1151|1150.8|4138
1648736250000|2022-03-31 14:17:30|1151.2|1151|1151.4|1151|1151.8|1151.2|1150.8|1150.4|62595
1648736260000|2022-03-31 14:17:40|1151.2|1150.8|1151|1150.6|1151.4|1151|1151|1150.6|4818
1648736270000|2022-03-31 14:17:50|1151.2|1150.8|1151.2|1150.8|1151.2|1151|1150.8|1150.6|343
1648736280000|2022-03-31 14:18:00|1151|1151|1150.8|1150.4|1151.2|1151|1150.6|1150.4|8053
1648736290000|2022-03-31 14:18:10|1151|1150.6|1151|1150.6|1151|1150.6|1150.6|1150.2|2795
1648736300000|2022-03-31 14:18:20|1151.2|1150.8|1152|1151.6|1152|1151.6|1151|1150.6|4755
1648736310000|2022-03-31 14:18:30|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151|13560
1648736320000|2022-03-31 14:18:40|1151.4|1151.4|1151.2|1150.8|1151.4|1151.4|1151.2|1150.6|0
1648736330000|2022-03-31 14:18:50|1151|1151|1151.2|1150.8|1151.6|1151.2|1151|1150.6|2877
1648736340000|2022-03-31 14:19:00|1151|1151|1151|1150.6|1151.2|1151|1151|1150.6|3622
1648736350000|2022-03-31 14:19:10|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1150.8|1150.6|1681
1648736360000|2022-03-31 14:19:20|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.6|1150.2|13777
1648736370000|2022-03-31 14:19:30|1151.2|1150.8|1152.4|1152|1152.4|1152.2|1151.2|1150.6|50021
1648736380000|2022-03-31 14:19:40|1152.2||1152.2||1152.4||1152.2||0
1648736390000|2022-03-31 14:19:50|1152.4|1151.8|1152.6|1152.2|1152.8|1152.4|1152|1151.6|4226
1648736400000|2022-03-31 14:20:00|1152.4|1152.4|1152.6|1152.2|1152.8|1152.4|1152|1151.6|14601
1648736410000|2022-03-31 14:20:10|1152.4|1152.4|1152.6|1152.2|1153|1152.6|1152.4|1152|20284
1648736420000|2022-03-31 14:20:20|1152.4|1152|1152.2|1151.8|1152.6|1152.2|1152|1151.8|4245
1648736430000|2022-03-31 14:20:30|1152|1151.6|1151.6|1151.2|1152.2|1151.8|1151.2|1150.8|11803
1648736440000|2022-03-31 14:20:40|1151.4|1151.4|1152|1151.8|1152.2|1151.8|1151.4|1151.4|3656
1648736450000|2022-03-31 14:20:50|1152.2|1152|1153.2|1152.8|1153.4|1153.2|1152.2|1151.8|3046
1648736460000|2022-03-31 14:21:00|1153|1152.6|1153.8|1153.4|1153.8|1153.4|1153|1152.4|9319
1648736470000|2022-03-31 14:21:10|1153.6|1153.2|1153.6|1153.2|1154|1153.8|1153.4|1153.2|3513
1648736480000|2022-03-31 14:21:20|1153.8|1153.4|1153.6|1153.2|1154.2|1153.8|1153.4|1153.2|7856
1648736490000|2022-03-31 14:21:30|1153.8|1153.4|1153.2|1152.8|1153.8|1153.4|1153.2|1152.6|4644
1648736500000|2022-03-31 14:21:40|1153|1152.6|1152.2|1151.8|1153.6|1153|1152.2|1151.6|13216
1648736510000|2022-03-31 14:21:50|1152.4|1151.6|1152|1151.6|1152.4|1151.8|1151.8|1151.4|2903
1648736520000|2022-03-31 14:22:00|1151.8|1151.4|1152.2|1151.8|1152.2|1152|1151.8|1151.4|3494
1648736530000|2022-03-31 14:22:10|1152|1151.6|1151.2|1150.8|1152.2|1151.6|1151|1150.6|2831
1648736540000|2022-03-31 14:22:20|1151|1150.6|1151|1150.8|1151.2|1150.8|1151|1150.6|2727
1648736550000|2022-03-31 14:22:30|1150.6|1150.6|1150.6|1150.2|1150.6|1150.6|1150.2|1150|15720
1648736560000|2022-03-31 14:22:40|1150.4|1150|1150|1149.6|1150.6|1150.4|1150|1149.6|35367
1648736570000|2022-03-31 14:22:50|1150.2|1149.8|1150|1149.6|1150.4|1150.2|1150|1149.6|6327
1648736580000|2022-03-31 14:23:00|1149.8|1149.8|1150|1149.6|1150.2|1149.8|1149.6|1149.4|9235
1648736590000|2022-03-31 14:23:10|1149.8|1149.4|1149.8|1149.4|1150|1149.6|1149.6|1149.2|1500
1648736600000|2022-03-31 14:23:20|1149.6|1149.2|1149.2|1148.8|1149.8|1149.2|1149.2|1148.8|5656
1648736610000|2022-03-31 14:23:30|1149.4|1149|1148.8|1148.6|1149.4|1149.2|1148.8|1148.6|7076
1648736620000|2022-03-31 14:23:40|1148.6|1148.4|1149|1148.6|1149.2|1148.8|1148.6|1148.2|14991
1648736630000|2022-03-31 14:23:50|1148.8|1148.4|1149|1148.8|1149|1148.8|1148.4|1148.2|19544
1648736640000|2022-03-31 14:24:00|1149.2|1149|1150.8|1150.2|1150.8|1150.2|1149.2|1148.8|31559
1648736650000|2022-03-31 14:24:10|1150.6|1150|1150.8|1150.4|1150.8|1150.6|1150.2|1150|1131
1648736660000|2022-03-31 14:24:20|1150.6|1150.2|1150.4|1150|1150.8|1150.2|1150.2|1149.8|0
1648736670000|2022-03-31 14:24:30|1150|1150.2|1151.6|1151.4|1151.6|1151.4|1150|1149.6|13269
1648736680000|2022-03-31 14:24:40|1151.8|1151.6|1152.6|1152.2|1153.8|1153.4|1151.8|1151.6|19613
1648736690000|2022-03-31 14:24:50|1152.4|1152|1151.8|1151.4|1152.6|1152.2|1151.6|1151.4|2670
1648736700000|2022-03-31 14:25:00|1151.6|1151.6|1150.8|1150.4|1152|1151.6|1150.8|1150.2|28663
1648736710000|2022-03-31 14:25:10|1151|1150.6|1150.6|1150.2|1151|1150.6|1150.4|1150.2|1123
1648736720000|2022-03-31 14:25:20|1150.4|1150|1150.4|1150|1150.6|1150|1149.8|1149.6|6773
1648736730000|2022-03-31 14:25:30|1150.2|1149.8|1150.6|1150.2|1150.8|1150.4|1150.2|1149.8|1644
1648736740000|2022-03-31 14:25:40|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.4|1150.2|1220
1648736750000|2022-03-31 14:25:50|1150.4|1150|1150.6|1150.2|1151|1150.8|1150.4|1150|6174
1648736760000|2022-03-31 14:26:00|1150.4|1150.4|1150.6|1150.2|1150.8|1150.4|1150.4|1150.2|983
1648736770000|2022-03-31 14:26:10|1150.8|1150.4|1150.8|1150.4|1151.2|1150.8|1150.6|1150.2|374
1648736780000|2022-03-31 14:26:20|1151|1150.6|1150.8|1150.4|1151.2|1151|1150.6|1150.4|1185
1648736790000|2022-03-31 14:26:30|1150.6|1150.2|1151|1150.6|1151.2|1150.8|1150.6|1150.2|2285
1648736800000|2022-03-31 14:26:40|1150.8|1150.4|1150.4|1150|1151|1150.4|1150.4|1150|2828
1648736810000|2022-03-31 14:26:50|1150.8|1150.2|1150.6|1150.2|1150.8|1150.4|1150.4|1150|6590
1648736820000|2022-03-31 14:27:00|1150.4|1150|1150|1149.6|1150.6|1150|1150|1149.4|2939
1648736830000|2022-03-31 14:27:10|1149.8|1149.4|1149.6|1149.2|1150|1149.6|1149.6|1149.2|1327
1648736840000|2022-03-31 14:27:20|1149.8|1149.4|1149.6|1149.2|1150|1149.6|1149.4|1149.2|6725
1648736850000|2022-03-31 14:27:30|1149.8|1149.4|1149.8|1149.4|1150|1149.6|1149.4|1149.2|1298
1648736860000|2022-03-31 14:27:40|1150|1149.6|1150|1149.6|1150.2|1149.8|1149.8|1149.4|2127
1648736870000|2022-03-31 14:27:50|1150.2|1149.8|1151|1150.4|1151|1150.6|1150.2|1149.8|2270
1648736880000|2022-03-31 14:28:00|1150.8|1150.2|1151.2|1150.8|1151.2|1150.8|1150.4|1150.2|1466
1648736890000|2022-03-31 14:28:10|1151|1150.6|1150.6|1150.2|1151|1150.8|1150.6|1150.2|1221
1648736900000|2022-03-31 14:28:20|1150.4|1150|1150.8|1150.4|1150.8|1150.6|1150.4|1150|1636
1648736910000|2022-03-31 14:28:30|1150.6|1150.2|1149.6|1149.4|1150.8|1150.2|1149.6|1149.4|17124
1648736920000|2022-03-31 14:28:40|1149.8|1149.6|1149.8|1149.6|1150|1149.8|1149.6|1149.2|681
1648736930000|2022-03-31 14:28:50|1150|1149.8|1150.4|1150|1150.6|1150.2|1149.8|1149.6|4535
1648736940000|2022-03-31 14:29:00|1150.2|1150.2|1151.2|1150.8|1152|1151.6|1150.2|1149.8|8307
1648736950000|2022-03-31 14:29:10|1151|1150.6|1151.4|1151.2|1152|1151.6|1151|1150.6|715
1648736960000|2022-03-31 14:29:20|1151.6|1151|1152.2|1151.8|1152.4|1152|1151.4|1151|3040
1648736970000|2022-03-31 14:29:30|1152|1151.6|1151.8|1151.4|1152.4|1152|1151.6|1151.2|19314
1648736980000|2022-03-31 14:29:40|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.4|1151|3060
1648736990000|2022-03-31 14:29:50|1151.8|1151|1151.2|1150.8|1151.8|1151.2|1150.8|1150.4|4451
1648737000000|2022-03-31 14:30:00|1151.4|1151|1151.4|1151|1152|1151.6|1151.2|1150.8|1082
1648737010000|2022-03-31 14:30:10|1151.2|1150.8|1151.4|1151|1151.6|1151.2|1150.8|1150.6|3792
1648737020000|2022-03-31 14:30:20|1151.2|1150.8|1151.2|1150.8|1151.6|1151.2|1151|1150.6|1222
1648737030000|2022-03-31 14:30:30|1151.4|1151|1150.6|1150.2|1151.4|1151|1150.4|1150.2|554
1648737040000|2022-03-31 14:30:40|1150.4|1150.4|1150.6|1150.2|1151|1150.6|1150.4|1150.2|798
1648737050000|2022-03-31 14:30:50|1150.4|1150|1150.6|1150.2|1150.8|1150.4|1150.2|1150|4349
1648737060000|2022-03-31 14:31:00|1150.4|1150|1150.2|1149.8|1150.6|1150.2|1150.2|1149.8|3078
1648737070000|2022-03-31 14:31:10|1150|1149.6|1150|1149.8|1150.2|1149.8|1149.8|1149.6|1383
1648737080000|2022-03-31 14:31:20|1149.8|1149.6|1149.8|1149.4|1150|1149.6|1149.6|1149.4|2004
1648737090000|2022-03-31 14:31:30|1149.6|1149.2|1149|1148.8|1149.6|1149.4|1149|1148.8|6915
1648737100000|2022-03-31 14:31:40|1149.2|1148.6|1148.6|1148.2|1149.2|1148.6|1148.4|1148.2|5514
1648737110000|2022-03-31 14:31:50|1148.4|1148.4|1148.4|1148|1148.8|1148.6|1148.2|1148|18741
1648737120000|2022-03-31 14:32:00|1148.2|1148.4|1148.4|1148|1149|1148.8|1148|1147.8|28125
1648737130000|2022-03-31 14:32:10|1148.6|1148.2|1149|1148.6|1149.4|1149|1148.4|1148|7570
1648737140000|2022-03-31 14:32:20|1148.8|1148.8|1148.8|1148.6|1149.2|1148.8|1148.8|1148.4|3249
1648737150000|2022-03-31 14:32:30|1149|1148.8|1149.2|1148.8|1149.4|1149|1149|1148.6|837
1648737160000|2022-03-31 14:32:40|1149.4|1149|1149.8|1149.4|1149.8|1149.4|1149.4|1148.8|369
1648737170000|2022-03-31 14:32:50|1150|1149.6|1150.8|1150.4|1150.8|1150.4|1149.8|1149.4|1134
1648737180000|2022-03-31 14:33:00|1150.6|1150.2|1150|1149.6|1150.6|1150.2|1150|1149.4|1615
1648737190000|2022-03-31 14:33:10|1150.2|1149.8|1150.2|1149.8|1150.6|1150|1150|1149.6|0
1648737200000|2022-03-31 14:33:20|1150|1149.6|1149.2|1148.8|1150.2|1149.6|1149|1148.6|7047
1648737210000|2022-03-31 14:33:30|1149|1148.6|1149.6|1149.2|1149.6|1149.4|1148.8|1148.4|14094
1648737220000|2022-03-31 14:33:40|1149.4|1149|1150|1149.6|1150.4|1150|1149.2|1149|5599
1648737230000|2022-03-31 14:33:50|1150.2|1149.8|1150|1149.6|1150.4|1150|1149.8|1149.4|706
1648737240000|2022-03-31 14:34:00|1149.8|1149.4|1150.4|1150|1150.6|1150.2|1149.8|1149.4|87
1648737250000|2022-03-31 14:34:10|1150.6|1150.2|1151.2|1150.8|1152|1151.6|1150.6|1150|24314
1648737260000|2022-03-31 14:34:20|1151|1150.6|1151|1150.6|1151.4|1151|1150.8|1150.4|1535
1648737270000|2022-03-31 14:34:30|1150.8|1150.4|1151|1150.6|1151|1150.8|1150.6|1150.4|0
1648737280000|2022-03-31 14:34:40|1150.8|1150.4|1150.4|1150|1151|1150.6|1150.2|1149.8|20120
1648737290000|2022-03-31 14:34:50|1150.2|1149.8|1150.2|1150|1150.4|1150.2|1150.2|1149.8|1039
1648737300000|2022-03-31 14:35:00|1150.4|1150.2|1151|1150.6|1151|1150.8|1150.4|1150|10991
1648737310000|2022-03-31 14:35:10|1150.8|1150.8|1151.2|1150.8|1151.8|1151.4|1150.8|1150.8|9506
1648737320000|2022-03-31 14:35:20|1151|1150.6|1150.6|1150.4|1151.2|1150.6|1150.4|1150.2|2416
1648737330000|2022-03-31 14:35:30|1150.8|1150.2|1150.8|1150.4|1151.2|1151|1150.8|1150.2|11122
1648737340000|2022-03-31 14:35:40|1151|1150.6|1150.8|1150.6|1151.4|1151|1150.8|1150.4|1723
1648737350000|2022-03-31 14:35:50|1151|1150.8|1151.8|1151.4|1152|1151.6|1150.8|1150.8|5640
1648737360000|2022-03-31 14:36:00|1151.6|1151.2|1151.6|1151.2|1152|1151.6|1151.4|1151.2|5775
1648737370000|2022-03-31 14:36:10|1151.4|1151.4|1151|1150.8|1152|1151.6|1151|1150.8|8199
1648737380000|2022-03-31 14:36:20|1151.2|1151|1151.2|1150.8|1151.4|1151|1150.8|1150.6|2101
1648737390000|2022-03-31 14:36:30|1151|1150.6|1151.8|1151.6|1152|1151.6|1151|1150.6|8745
1648737400000|2022-03-31 14:36:40|1152|1151.8|1152.8|1152.4|1152.8|1152.6|1152|1151.6|22497
1648737410000|2022-03-31 14:36:50|1152.6|1152.6|1152.6|1152.2|1152.6|1152.6|1152.2|1152|623
1648737420000|2022-03-31 14:37:00|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152.2|1151.8|3419
1648737430000|2022-03-31 14:37:10|1152.4|1152|1152.8|1152.4|1152.8|1152.4|1152|1151.8|5816
1648737440000|2022-03-31 14:37:20|1152.6|1152.2|1152.4|1152|1152.8|1152.4|1152.2|1152|369
1648737450000|2022-03-31 14:37:30|1152.2|1151.8|1152|1151.6|1152.4|1152|1151.6|1151.4|4558
1648737460000|2022-03-31 14:37:40|1152.2|1151.8|1152.6|1152.2|1152.8|1152.4|1152.2|1151.8|2328
1648737470000|2022-03-31 14:37:50|1152.4|1152.4|1152.2|1152|1152.6|1152.4|1152.2|1152|0
1648737480000|2022-03-31 14:38:00|1152|1151.8|1152|1151.6|1152.2|1151.8|1151.6|1151.4|3963
1648737490000|2022-03-31 14:38:10|1152.2|1151.8|1152.4|1152|1152.4|1152.2|1152|1151.6|3046
1648737500000|2022-03-31 14:38:20|1152.2|1152.2|1152.2|1151.6|1152.4|1152.2|1152|1151.6|0
1648737510000|2022-03-31 14:38:30|1152|1151.8|1152.4|1151.8|1152.4|1152|1152|1151.6|500
1648737520000|2022-03-31 14:38:40|1152.2|1152|1151.8|1151.4|1152.4|1152|1151.8|1151.4|810
1648737530000|2022-03-31 14:38:50|1151.6|1151.2|1151.4|1151.2|1152|1151.6|1151.4|1151.2|1889
1648737540000|2022-03-31 14:39:00|1151.6|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|881
1648737550000|2022-03-31 14:39:10|1152|1151.6|1152|1151.6|1152|1151.6|1151.6|1151.4|471
1648737560000|2022-03-31 14:39:20|1152.2|1151.8|1151.8|1151.4|1152.4|1152|1151.8|1151.4|4210
1648737570000|2022-03-31 14:39:30|1151.6|1151.2|1152.2|1152|1152.4|1152|1151.4|1151.2|2095
1648737580000|2022-03-31 14:39:40|1152|1151.8|1152|1151.4|1152.2|1151.8|1151.6|1151.2|2342
1648737590000|2022-03-31 14:39:50|1152.2|1151.6|1152|1151.8|1152.4|1152|1151.8|1151.4|23
1648737600000|2022-03-31 14:40:00|1151.8|1151.6|1151.8|1151.4|1152|1151.8|1151.8|1151.4|81
1648737610000|2022-03-31 14:40:10|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|377
1648737620000|2022-03-31 14:40:20|1151.4|1151|1151.2|1151|1151.6|1151|1150.8|1150.6|8515
1648737630000|2022-03-31 14:40:30|1151|1150.8|1151|1150.6|1151.4|1151|1150.8|1150.6|908
1648737640000|2022-03-31 14:40:40|1151.2|1150.8|1150.6|1150.2|1151.2|1150.8|1150.6|1150.2|791
1648737650000|2022-03-31 14:40:50|1150.8|1150.4|1150.6|1150.2|1150.8|1150.4|1150.4|1150|6256
1648737660000|2022-03-31 14:41:00|1150.4|1150|1150.6|1150.2|1150.8|1150.4|1150.2|1150|1029
1648737670000|2022-03-31 14:41:10|1150.4|1150|1150.2|1149.8|1150.8|1150.4|1150.2|1149.6|3187
1648737680000|2022-03-31 14:41:20|1150|1150|1150.2|1149.8|1150.2|1150|1150|1149.6|845
1648737690000|2022-03-31 14:41:30|1150|1150|1150.2|1149.8|1150.2|1150|1150|1149.6|12687
1648737700000|2022-03-31 14:41:40|1150.4|1150|1150.2|1149.8|1150.6|1150.4|1150|1149.8|20363
1648737710000|2022-03-31 14:41:50|1150.4|1150|1150.2|1149.8|1150.4|1150|1150|1149.8|1686
1648737720000|2022-03-31 14:42:00|1150.4|1150|1151|1150.6|1151|1150.6|1150.2|1149.8|3035
1648737730000|2022-03-31 14:42:10|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.6|1150.2|129
1648737740000|2022-03-31 14:42:20|1150.8|1150.4|1150.6|1150.2|1151|1150.6|1150.4|1150.2|1552
1648737750000|2022-03-31 14:42:30|1150.8|1150.4|1150.6|1150.4|1151|1150.6|1150.6|1150.2|3122
1648737760000|2022-03-31 14:42:40|1150.8|1150.2|1151.2|1150.8|1151.4|1151|1150.8|1150.2|5410
1648737770000|2022-03-31 14:42:50|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.4|1150.8|460
1648737780000|2022-03-31 14:43:00|1151.2|1150.8|1151.2|1150.8|1151.4|1151.2|1151|1150.8|1798
1648737790000|2022-03-31 14:43:10|1151|1150.6|1151|1150.6|1151.2|1150.6|1150.8|1150.6|1327
1648737800000|2022-03-31 14:43:20|1151.2|1150.8|1150.8|1150.6|1151.2|1150.8|1150.6|1150.4|1880
1648737810000|2022-03-31 14:43:30|1151|1150.8|1151.4|1151.2|1151.6|1151.2|1151|1150.8|2342
1648737820000|2022-03-31 14:43:40|1151.6|1151.4|1151.8|1151.4|1151.8|1151.6|1151.6|1151.2|1915
1648737830000|2022-03-31 14:43:50|1151.6|1151.2|1151.8|1151.4|1152|1151.6|1151.6|1151.2|869
1648737840000|2022-03-31 14:44:00|1152|1151.6|1152.4|1152|1152.4|1152.2|1152|1151.6|2542
1648737850000|2022-03-31 14:44:10|1152.2|1152.2|1152|1151.6|1152.6|1152.2|1151.8|1151.6|3387
1648737860000|2022-03-31 14:44:20|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1151.8|1151.6|0
1648737870000|2022-03-31 14:44:30|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1151.8|1151.8|1520
1648737880000|2022-03-31 14:44:40|1152|1151.6|1152.8|1152.4|1152.8|1152.4|1152|1151.6|3861
1648737890000|2022-03-31 14:44:50|1152.6|1152.6|1152|1151.6|1153|1152.6|1152|1151.6|13148
1648737900000|2022-03-31 14:45:00|1151.8|1151.4|1152.4|1152.2|1152.6|1152.2|1151.8|1151.4|1826
1648737910000|2022-03-31 14:45:10|1152.6|1152.4|1152.2|1151.8|1152.8|1152.4|1152|1151.8|2690
1648737920000|2022-03-31 14:45:20|1152|1151.6|1151.8|1151.6|1152.2|1151.8|1151.8|1151.6|1265
1648737930000|2022-03-31 14:45:30|1152|1151.8|1152.4|1152|1152.4|1152|1151.8|1151.8|2012
1648737940000|2022-03-31 14:45:40|1152.6|1152.2|1152.6|1152.4|1152.8|1152.6|1152.4|1152|2627
1648737950000|2022-03-31 14:45:50|1152.8|1152.6|1152.4|1152.2|1152.8|1152.6|1152.4|1152.2|378
1648737960000|2022-03-31 14:46:00|1152.6|1152.4|1153.2|1152.8|1153.4|1153.2|1152.4|1152.2|6596
1648737970000|2022-03-31 14:46:10|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.2|1152.8|369
1648737980000|2022-03-31 14:46:20|1153.4|1153.4|1153.2|1152.8|1153.6|1153.4|1153|1152.6|2021
1648737990000|2022-03-31 14:46:30|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.2|1152.8|871
1648738000000|2022-03-31 14:46:40|1153.6|1153.2|1155|1154.8|1155.8|1155.4|1153.6|1153|23838
1648738010000|2022-03-31 14:46:50|1155.2|1154.6|1155.8|1155.4|1156|1155.6|1155.2|1154.6|1037
1648738020000|2022-03-31 14:47:00|1156|1155.6|1155.6|1155.2|1156|1155.8|1155.4|1155.2|4573
1648738030000|2022-03-31 14:47:10|1155.8|1155.4|1155.8|1155.4|1156.2|1155.8|1155.6|1155.4|2388
1648738040000|2022-03-31 14:47:20|1155.6|1155.6|1155.6|1155.2|1155.8|1155.6|1155.2|1155|4175
1648738050000|2022-03-31 14:47:30|1155.4|1155.4|1155|1154.6|1155.6|1155.4|1154.8|1154.6|6783
1648738060000|2022-03-31 14:47:40|1154.8|1154.4|1154.6|1154.2|1155.2|1155|1154.6|1154.2|19851
1648738070000|2022-03-31 14:47:50|1154.4|1154|1154.2|1153.8|1154.6|1154.2|1153.8|1153.6|18432
1648738080000|2022-03-31 14:48:00|1154.4|1154|1154.8|1154.4|1155|1154.6|1153.8|1153.6|8883
1648738090000|2022-03-31 14:48:10|1155|1154.6|1155.4|1155|1155.4|1155.2|1154.8|1154.4|1829
1648738100000|2022-03-31 14:48:20|1155.6|1155.2|1155.6|1155.2|1155.8|1155.4|1155.4|1155|4806
1648738110000|2022-03-31 14:48:30|1155.4|1155|1155.6|1155.4|1155.8|1155.4|1155.4|1155|0
1648738120000|2022-03-31 14:48:40|1155.8|1155.2|1156|1155.6|1156|1155.6|1155.4|1155.2|2119
1648738130000|2022-03-31 14:48:50|1155.8|1155.4|1155.8|1155.4|1156|1155.6|1155.6|1155.2|1458
1648738140000|2022-03-31 14:49:00|1155.6|1155.2|1155.4|1155|1155.8|1155.4|1155.4|1155|2818
1648738150000|2022-03-31 14:49:10|1155.6|1155.2|1155.6|1155.2|1155.6|1155.4|1155.4|1155|1175
1648738160000|2022-03-31 14:49:20|1155.4|1155|1155.4|1155|1155.6|1155.2|1155.2|1155|0
1648738170000|2022-03-31 14:49:30|1155.6|1155.2|1155.6|1155.2|1156|1155.6|1155.4|1155|1139
1648738180000|2022-03-31 14:49:40|1155.4|1155.4|1155.8|1155.6|1155.8|1155.6|1155.4|1155.2|2253
1648738190000|2022-03-31 14:49:50|1156|1155.8|1155|1154.6|1156|1155.8|1154.8|1154.6|5700
1648738200000|2022-03-31 14:50:00|1154.8|1154.4|1155|1154.6|1155.2|1154.8|1154.6|1154.2|2649
1648738210000|2022-03-31 14:50:10|1154.8|1154.4|1155|1154.6|1155.2|1154.8|1154.8|1154.4|1425
1648738220000|2022-03-31 14:50:20|1155.2|1154.8|1155|1154.6|1155.4|1155|1154.8|1154.4|473
1648738230000|2022-03-31 14:50:30|1155.2|1154.8|1154.6|1154.2|1155.2|1154.8|1154.2|1154|5648
1648738240000|2022-03-31 14:50:40|1154.8|1154.4|1155.4|1155|1155.4|1155|1154.8|1154.2|1640
1648738250000|2022-03-31 14:50:50|1155.2|1154.8|1155|1154.6|1155.4|1154.8|1154.6|1154.2|3790
1648738260000|2022-03-31 14:51:00|1155.2|1154.8|1154.6|1154.2|1155.6|1155|1154.6|1154.2|927
1648738270000|2022-03-31 14:51:10|1154.4|1154|1154.2|1153.8|1154.6|1154|1154|1153.6|1070
1648738280000|2022-03-31 14:51:20|1154.4|1154|1154|1153.6|1154.4|1154|1153.8|1153.4|1071
1648738290000|2022-03-31 14:51:30|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|1238
1648738300000|2022-03-31 14:51:40|1153.8||1154||1154||1153.8||0
1648738310000|2022-03-31 14:51:50|1154.2|1153.8|1153.6|1153.4|1154.2|1153.8|1153.4|1153|2497
1648738320000|2022-03-31 14:52:00|1153.8|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153|458
1648738330000|2022-03-31 14:52:10|1153.6|1153.2|1153.6|1153.2|1153.8|1153.2|1153.4|1153.2|369
1648738340000|2022-03-31 14:52:20|1153.4|1153|1153|1152.4|1153.6|1153|1152.8|1152.4|0
1648738350000|2022-03-31 14:52:30|1152.8|1152.6|1153|1152.6|1153.4|1153|1152.6|1152.2|8729
1648738360000|2022-03-31 14:52:40||1152.8||1152.6||1152.8||1152.4|0
1648738370000|2022-03-31 14:52:50|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.8|1152.4|876
1648738380000|2022-03-31 14:53:00|1153|1152.6|1152.2|1151.8|1153|1152.8|1152|1151.8|17502
1648738390000|2022-03-31 14:53:10|1152|1152|1152.4|1152|1152.6|1152.2|1152|1151.8|3337
1648738400000|2022-03-31 14:53:20|1152.2|1151.8|1152|1151.6|1152.4|1151.8|1151.8|1151.6|13146
1648738410000|2022-03-31 14:53:30|1152.2|1151.8|1152.6|1152.2|1152.8|1152.4|1152.2|1151.6|2013
1648738420000|2022-03-31 14:53:40|1152.8|1152.4|1153.2|1152.8|1153.2|1152.8|1152.6|1152.2|1437
1648738430000|2022-03-31 14:53:50|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.2|1152.8|1440
1648738440000|2022-03-31 14:54:00|1153.2|1152.8|1153.4|1152.8|1153.4|1153.2|1153.2|1152.8|0
1648738450000|2022-03-31 14:54:10|1153.2|1153|1153.2|1152.8|1153.6|1153|1153|1152.8|10119
1648738460000|2022-03-31 14:54:20|1153|1152.6|1152.8|1152.6|1153.2|1152.6|1152.8|1152.6|1296
1648738470000|2022-03-31 14:54:30|1153||1152.8||1153||1152.8||0
1648738480000|2022-03-31 14:54:40|1152.6|1152.4|1152.6|1152.2|1152.8|1152.4|1152.4|1152.2|2845
1648738490000|2022-03-31 14:54:50|1152.8|1152.4|1153.2|1152.8|1153.2|1152.8|1152.6|1152.2|11563
1648738500000|2022-03-31 14:55:00|1153.4|1153|1154|1153.6|1154.2|1153.8|1153.4|1152.8|1728
1648738510000|2022-03-31 14:55:10|1153.8|1153.4|1153.4|1153.2|1154|1153.4|1153.4|1153|377
1648738520000|2022-03-31 14:55:20|1153.6|1153|1153.6|1153.2|1154|1153.6|1153.6|1153|1730
1648738530000|2022-03-31 14:55:30|1153.4|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|2
1648738540000|2022-03-31 14:55:40|1153.4|1153.4|1154|1153.4|1154|1153.6|1153.4|1153.2|2510
1648738550000|2022-03-31 14:55:50|1154.2|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|0
1648738560000|2022-03-31 14:56:00|1154|1154|1154.2|1153.8|1154.2|1154|1154|1153.8|1808
1648738570000|2022-03-31 14:56:10|1154|1154.2|1154.2|1153.8|1154.4|1154.2|1154|1153.8|14888
1648738580000|2022-03-31 14:56:20|1154||1154||1154.2||1154||2222
1648738590000|2022-03-31 14:56:30|1153.8|1153.6|1154|1153.6|1154.2|1153.8|1153.8|1153.6|6001
1648738600000|2022-03-31 14:56:40|1154.2|1153.8|1154.8|1154.4|1155|1154.6|1154|1153.6|12719
1648738610000|2022-03-31 14:56:50|1154.6|1154.2|1154.6|1154.2|1154.6|1154.4|1154.4|1154|0
1648738620000|2022-03-31 14:57:00|1154.4|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154.2|2025
1648738630000|2022-03-31 14:57:10|1154.4|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154.2|0
1648738640000|2022-03-31 14:57:20|1154.8|1154.4|1154.4|1154.2|1154.8|1154.4|1154.4|1154.2|4993
1648738650000|2022-03-31 14:57:30|1154.6|1154.4|1154.8|1154.4|1154.8|1154.6|1154.4|1154.2|3887
1648738660000|2022-03-31 14:57:40|1155|1154.6|1155.2|1155|1155.2|1155|1154.8|1154.4|8077
1648738670000|2022-03-31 14:57:50|1155.4|1155.2|1155.4|1155|1155.8|1155.4|1155.4|1155|3387
1648738680000|2022-03-31 14:58:00|1155.2|1154.8|1155.6|1155.2|1155.8|1155.4|1155|1154.8|4741
1648738690000|2022-03-31 14:58:10|1155.4|1155|1155.6|1155.2|1155.8|1155.4|1155.4|1155|0
1648738700000|2022-03-31 14:58:20|1155.8|1155.4|1155.8|1155.6|1155.8|1155.6|1155.6|1155.2|71
1648738710000|2022-03-31 14:58:30|1155.6|1155.4|1155.4|1155.2|1155.8|1155.4|1155.4|1155.2|12367
1648738720000|2022-03-31 14:58:40|1155.6|1155.4|1155.8|1155.4|1155.8|1155.6|1155.4|1155.2|5221
1648738730000|2022-03-31 14:58:50|1155.6|1155.2|1155.2|1155|1155.8|1155.2|1155.2|1155|2965
1648738740000|2022-03-31 14:59:00|1155.4|1154.8|1155.4|1155|1155.6|1155.2|1155.2|1154.8|5504
1648738750000|2022-03-31 14:59:10|1155.2|1154.8|1155.4|1155.2|1155.8|1155.4|1155.2|1154.8|1157
1648738760000|2022-03-31 14:59:20|1155.6|1155.4|1155.4|1155.2|1155.8|1155.4|1155.4|1155.2|1493
1648738770000|2022-03-31 14:59:30|1155.6|1155.4|1155.2|1154.8|1155.8|1155.4|1155.2|1154.8|26525
1648738780000|2022-03-31 14:59:40|1155|1154.6|1154.8|1154.6|1155.2|1154.8|1154.8|1154.6|2438
1648738790000|2022-03-31 14:59:50|1155|1154.4|1154.4|1154.2|1155|1154.4|1154.4|1154.2|2610
1648738800000|2022-03-31 15:00:00|1154.2|1154|1154.6|1154.4|1154.8|1154.4|1154.2|1154|11517
1648738810000|2022-03-31 15:00:10|1154.4|1154.2|1154.4|1154.2|1154.6|1154.4|1154.2|1154|8468
1648738820000|2022-03-31 15:00:20|1154.2|1154|1153.2|1152.8|1154.4|1154.2|1153|1152.8|138522
1648738830000|2022-03-31 15:00:30|1153|1153|1153.2|1153|1153.4|1153|1153|1153|4441
1648738840000|2022-03-31 15:00:40|1153.4|1152.8|1153.4|1153|1153.6|1153.4|1153.2|1152.8|2069
1648738850000|2022-03-31 15:00:50|1153.2|1153.2|1153.6|1153.2|1153.8|1153.4|1153.2|1153|11757
1648738860000|2022-03-31 15:01:00|1153.8|1153.4|1154.2|1153.8|1154.2|1153.8|1153.4|1153.2|2533
1648738870000|2022-03-31 15:01:10|1154|1154|1154|1153.6|1154.2|1154|1154|1153.6|4509
1648738880000|2022-03-31 15:01:20|1153.8|1153.8|1154|1153.6|1154.4|1154|1153.8|1153.6|6275
1648738890000|2022-03-31 15:01:30|1153.8|1153.8|1153.8|1153.6|1154|1153.8|1153.4|1153.2|10723
1648738900000|2022-03-31 15:01:40|1154|1153.4|1154|1153.6|1154|1153.8|1153.8|1153.4|517
1648738910000|2022-03-31 15:01:50|1154.2|1153.8|1154.2|1153.8|1154.4|1154.2|1154|1153.6|1968
1648738920000|2022-03-31 15:02:00|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1153.8|1153.4|19559
1648738930000|2022-03-31 15:02:10|1154|1154|1154|1153.8|1154.2|1154|1154|1153.6|7369
1648738940000|2022-03-31 15:02:20|1154.2|1153.6|1153.4|1153.2|1154.2|1153.8|1153.4|1153.2|3509
1648738950000|2022-03-31 15:02:30|1153.6|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|4818
1648738960000|2022-03-31 15:02:40|1153.4|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|0
1648738970000|2022-03-31 15:02:50|1153.4|1153|1153.2|1152.8|1153.6|1153|1153|1152.8|5576
1648738980000|2022-03-31 15:03:00|1153|1152.6|1152.8|1152.4|1153.2|1152.8|1152.6|1152.4|8979
1648738990000|2022-03-31 15:03:10|1152.6|1152.2|1152.4|1152.2|1152.8|1152.2|1152.2|1152|4647
1648739000000|2022-03-31 15:03:20|1152.2|1152|1151.8|1151.6|1152.4|1152|1151.8|1151.4|9165
1648739010000|2022-03-31 15:03:30|1152|1151.8|1152|1151.8|1152.4|1152|1151.8|1151.6|7374
1648739020000|2022-03-31 15:03:40|1151.8|1151.6|1151.8|1151.6|1152|1151.6|1151.6|1151.4|4204
1648739030000|2022-03-31 15:03:50|1152|1151.8|1152|1151.8|1152|1151.8|1151.8|1151.6|1405
1648739040000|2022-03-31 15:04:00|1151.8|1151.6|1151.8|1151.4|1152|1151.8|1151.6|1151.4|1912
1648739050000|2022-03-31 15:04:10|1151.6||1151.6||1151.8||1151.6||0
1648739060000|2022-03-31 15:04:20|1151.4|1151.2|1151.6|1151.2|1151.6|1151.4|1151.2|1151|8915
1648739070000|2022-03-31 15:04:30|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|260
1648739080000|2022-03-31 15:04:40|1151.4|1151|1151.4|1151.2|1151.6|1151.2|1151.4|1151|2705
1648739090000|2022-03-31 15:04:50|1151.6|1151.4|1152|1151.6|1152.2|1151.8|1151.6|1151.4|10751
1648739100000|2022-03-31 15:05:00|1151.8|1151.8|1152.2|1151.8|1152.4|1151.8|1151.8|1151.4|3066
1648739110000|2022-03-31 15:05:10|1152|1151.6|1151.8|1151.4|1152.2|1151.8|1151.8|1151.4|10100
1648739120000|2022-03-31 15:05:20|1151.6|1151.2|1151.2|1151|1151.8|1151.4|1151.2|1151|5211
1648739130000|2022-03-31 15:05:30|1151.4|1151.2|1151.4|1151|1151.6|1151.4|1151.2|1151|32686
1648739140000|2022-03-31 15:05:40|1151.2|1151.2|1151.2|1151|1151.2|1151.2|1151.2|1151|223
1648739150000|2022-03-31 15:05:50|||||||||3500
1648739160000|2022-03-31 15:06:00|1151.4||1151.2||1151.4||1151.2||4905
1648739170000|2022-03-31 15:06:10|1151|1150.8|1151|1150.8|1151.2|1150.8|1150.8|1150.6|3926
1648739180000|2022-03-31 15:06:20|1151.2|1151|1151|1150.6|1151.2|1151|1151|1150.6|3683
1648739190000|2022-03-31 15:06:30|1151.2|1150.8|1150.6|1150.4|1151.2|1150.8|1150.6|1150.2|16004
1648739200000|2022-03-31 15:06:40|1150.8|1150.6|1150.8|1150.4|1150.8|1150.6|1150.6|1150.2|6183
1648739210000|2022-03-31 15:06:50|1151|1150.6|1151.2|1151|1151.8|1151.4|1150.8|1150.6|7438
1648739220000|2022-03-31 15:07:00|1151|1150.8|1150.8|1150.6|1151|1150.8|1150.8|1150.6|7591
1648739230000|2022-03-31 15:07:10|1150.6|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.4|1992
1648739240000|2022-03-31 15:07:20|1150.6|1150.6|1151|1150.6|1151|1150.6|1150.6|1150.4|995
1648739250000|2022-03-31 15:07:30|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.6|1150.4|832
1648739260000|2022-03-31 15:07:40|1150.6||1150.8||1150.8||1150.6||0
1648739270000|2022-03-31 15:07:50|1150.6||1150.6||1150.8||1150.6||0
1648739280000|2022-03-31 15:08:00|1150.8|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|4360
1648739290000|2022-03-31 15:08:10|1150.6|1150.6|1150.4|1150.2|1150.6|1150.6|1150.4|1150.2|2450
1648739300000|2022-03-31 15:08:20|1150.2|1150|1150.6|1150.2|1150.6|1150.4|1150|1149.8|22588
1648739310000|2022-03-31 15:08:30|1150.4|1150.4|1150.4|1150|1150.6|1150.4|1150.4|1150|4197
1648739320000|2022-03-31 15:08:40|1150.2|1150.2|1150.4|1150|1150.4|1150.2|1150.2|1150|900
1648739330000|2022-03-31 15:08:50|1150.2|1149.8|1150|1149.6|1150.2|1149.8|1149.8|1149.6|7478
1648739340000|2022-03-31 15:09:00|1149.8|1149.8|1150|1149.6|1150|1149.8|1149.8|1149.6|2264
1648739350000|2022-03-31 15:09:10|1150.2|1149.8|1150.4|1150|1150.6|1150.2|1150.2|1149.8|17168
1648739360000|2022-03-31 15:09:20|1150.2|1150.2|1150.2|1150|1150.4|1150.2|1150.2|1150|1372
1648739370000|2022-03-31 15:09:30|1150.4|1150.2|1150.2|1150|1150.4|1150.2|1150.2|1150|0
1648739380000|2022-03-31 15:09:40|1150.4|1150.2|1151.2|1150.8|1151.4|1151|1150.4|1150|16045
1648739390000|2022-03-31 15:09:50|1151|1150.6|1150.6|1150.4|1151.2|1150.8|1150.6|1150.4|0
1648739400000|2022-03-31 15:10:00|1150.4|1150.2|1150.4|1150.2|1151|1150.6|1150.4|1150.2|21298
1648739410000|2022-03-31 15:10:10|1150.6|1150.4|1150.4|1150.2|1150.8|1150.6|1150.4|1150.2|3600
1648739420000|2022-03-31 15:10:20|||||||||2285
1648739430000|2022-03-31 15:10:30|1150.8|1150.4|1150.4|1150.2|1150.8|1150.4|1150.4|1150.2|11113
1648739440000|2022-03-31 15:10:40|1150.2|1150|1150.6|1150.4|1150.8|1150.4|1150.2|1150|32944
1648739450000|2022-03-31 15:10:50|1150.8||1150.6||1150.8||1150.6||929
1648739460000|2022-03-31 15:11:00|1150.8|1150.6|1152.4|1152|1152.6|1152.2|1150.6|1150.4|13803
1648739470000|2022-03-31 15:11:10|1152.6|1152.2|1152|1151.6|1152.6|1152.2|1152|1151.6|1878
1648739480000|2022-03-31 15:11:20|1151.8|1151.8|1152.2|1152|1152.4|1152|1151.8|1151.8|6026
1648739490000|2022-03-31 15:11:30|1152|1151.8|1152.4|1152.2|1152.8|1152.4|1152|1151.8|29268
1648739500000|2022-03-31 15:11:40|1152.2|1152|1153|1152.8|1153.2|1152.8|1152.2|1151.8|15512
1648739510000|2022-03-31 15:11:50|1152.8|1152.6|1152.2|1152|1152.8|1152.6|1152.2|1152|4252
1648739520000|2022-03-31 15:12:00|1152.4|1152.2|1152.4|1152|1152.6|1152.2|1152.2|1152|6119
1648739530000|2022-03-31 15:12:10|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|1330
1648739540000|2022-03-31 15:12:20|1152.2|1152.2|1152.4|1152|1152.4|1152.2|1152.2|1152|0
1648739550000|2022-03-31 15:12:30|1152.2||1152.4||1152.4||1152.2||1038
1648739560000|2022-03-31 15:12:40|1152.2|1152.2|1152.4|1152|1152.4|1152.2|1152.2|1152|1567
1648739570000|2022-03-31 15:12:50|1152.2|1151.8|1152.4|1152|1152.6|1152.2|1152|1151.6|15951
1648739580000|2022-03-31 15:13:00|1152.2|1151.8|1151.8|1151.4|1152.2|1151.8|1151.6|1151.4|10343
1648739590000|2022-03-31 15:13:10|1151.6|1151.6|1151.8|1151.6|1151.8|1151.6|1151.2|1151|16578
1648739600000|2022-03-31 15:13:20|1151.6|1151.4|1152.2|1151.8|1152.2|1151.8|1151.6|1151.4|2846
1648739610000|2022-03-31 15:13:30|1152|1152|1152.2|1151.8|1152.4|1152|1151.8|1151.6|12556
1648739620000|2022-03-31 15:13:40|1152|1151.6|1152.2|1151.8|1152.2|1152|1152|1151.6|0
1648739630000|2022-03-31 15:13:50|1152|1151.6|1153.2|1152.8|1153.2|1153|1152|1151.6|9285
1648739640000|2022-03-31 15:14:00|1153|1153|1153|1152.6|1153.4|1153|1152.8|1152.6|2657
1648739650000|2022-03-31 15:14:10|1152.8|1152.8|1153|1152.6|1153|1152.8|1152.8|1152.6|12
1648739660000|2022-03-31 15:14:20|1152.8|1152.4|1153|1152.8|1153.4|1153|1152.6|1152.4|5809
1648739670000|2022-03-31 15:14:30|1153.2|1152.6|1152.4|1152.2|1153.2|1152.6|1152.4|1152.2|3420
1648739680000|2022-03-31 15:14:40|1152.2|1152|1152.4|1152|1152.6|1152.2|1152.2|1152|3114
1648739690000|2022-03-31 15:14:50|1152.2|1152.2|1153|1152.8|1153|1152.8|1152.2|1152|4269
1648739700000|2022-03-31 15:15:00|1153.2|1153|1153|1152.8|1154|1153.4|1153|1152.8|12524
1648739710000|2022-03-31 15:15:10|1152.8|1152.6|1152.8|1152.6|1152.8|1152.6|1152.8|1152.6|609
1648739720000|2022-03-31 15:15:20|1152.6|1152.4|1152.4|1152.2|1152.6|1152.4|1152.4|1152.2|2356
1648739730000|2022-03-31 15:15:30|1152.2|1152|1151.8|1151.6|1152.4|1152|1151.8|1151.6|5587
1648739740000|2022-03-31 15:15:40|1151.6|1151.4|1151.8|1151.4|1151.8|1151.6|1151.2|1150.8|5980
1648739750000|2022-03-31 15:15:50|1152|1151.6|1152|1151.8|1152|1151.8|1151.6|1151.4|3214
1648739760000|2022-03-31 15:16:00|1152.6|1151.6|1152|1151.8|1152.6|1152|1151.8|1151.4|22564
1648739770000|2022-03-31 15:16:10|1152.2|1151.6|1151.4|1151|1152.2|1151.8|1151.4|1151|1516
1648739780000|2022-03-31 15:16:20|1151.6|1151.2|1151.4|1151.2|1151.6|1151.2|1151.2|1151|2258
1648739790000|2022-03-31 15:16:30|1151.6|1151.4|1151.6|1151.4|1151.8|1151.4|1151.6|1151.2|4741
1648739800000|2022-03-31 15:16:40|1151.4|1151.2|1151.6|1151.4|1151.6|1151.4|1151.4|1151|1168
1648739810000|2022-03-31 15:16:50|1151.8|1151.6|1151.8|1151.4|1152.2|1151.8|1151.6|1151.4|11641
1648739820000|2022-03-31 15:17:00|1151.6|1151.6|1151.8|1151.4|1151.8|1151.6|1151.6|1151.4|1251
1648739830000|2022-03-31 15:17:10|1151.6|1151.2|1151.6|1151.4|1151.8|1151.4|1151.4|1151.2|870
1648739840000|2022-03-31 15:17:20|1151.4|1151.2|1151.4|1151.2|1151.6|1151.4|1151.4|1151.2|0
1648739860000|2022-03-31 15:17:40|1151.6|1151.4|1151.8|1151.4|1152|1151.6|1151.4|1151.2|1287
1648739870000|2022-03-31 15:17:50|1152|1151.6|1151.8|1151.6|1152.4|1151.8|1151.8|1151.4|8917
1648739880000|2022-03-31 15:18:00|1151.6|1151.4|1152|1151.8|1152|1151.8|1151.4|1151.2|10529
1648739890000|2022-03-31 15:18:10|1152.2|1152|1152.2|1152|1152.2|1152|1152.2|1151.8|1678
1648739900000|2022-03-31 15:18:20|1152.4|1152.2|1152.6|1152.4|1152.8|1152.4|1152.2|1152|2392
1648739910000|2022-03-31 15:18:30|1152.4|1152.2|1152.4|1152.2|1152.6|1152.4|1152.4|1152.2|2052
1648739920000|2022-03-31 15:18:40|1152.6|1152.4|1152.8|1152.4|1153.2|1152.8|1152.6|1152.2|2600
1648739930000|2022-03-31 15:18:50|1153|1152.6|1153.4|1153|1153.4|1153.2|1153|1152.6|2039
1648739940000|2022-03-31 15:19:00|1153.2|1153.2|1154.2|1153.8|1154.2|1153.8|1153.2|1153.2|5877
1648739950000|2022-03-31 15:19:10|1154.4|1154|1154.6|1154.2|1154.8|1154.6|1154|1153.8|4438
1648739960000|2022-03-31 15:19:20|1154.4|1154|1154.4|1154|1154.6|1154.4|1154.2|1154|5857
1648739970000|2022-03-31 15:19:30|1154.6|1154.2|1154.4|1154.2|1154.6|1154.2|1154.2|1154|4203
1648739980000|2022-03-31 15:19:40|1154.2|1154|1153.6|1153.2|1154.2|1154|1153.6|1153.2|2873
1648739990000|2022-03-31 15:19:50|1153.4|1153|1153.2|1152.8|1153.6|1153.2|1153|1152.6|2585
1648740000000|2022-03-31 15:20:00|1153.4|1153|1153|1152.6|1153.4|1153|1153|1152.6|2062
1648740010000|2022-03-31 15:20:10|1153.2|1152.8|1153.2|1152.8|1153.2|1153|1153|1152.6|2783
1648740020000|2022-03-31 15:20:20|1153.4|1153|1153.2|1152.8|1153.6|1153.2|1153.2|1152.8|3728
1648740030000|2022-03-31 15:20:30|1153|1153|1153.2|1152.8|1153.2|1153|1153|1152.8|1050
1648740040000|2022-03-31 15:20:40|1153|1152.6|1152.8|1152.4|1153.2|1152.6|1152.6|1152.2|1781
1648740050000|2022-03-31 15:20:50|1152.6|1152.6|1152.6|1152.2|1153.2|1152.8|1152.6|1152.2|4930
1648740060000|2022-03-31 15:21:00|1152.4|1152.4|1152.8|1152.4|1153|1152.8|1152.4|1152|3402
1648740070000|2022-03-31 15:21:10|1153|1152.6|1153|1152.6|1153.4|1153|1152.8|1152.6|6149
1648740080000|2022-03-31 15:21:20|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.6|1152.2|2826
1648740090000|2022-03-31 15:21:30|1152.6|1152.2|1152.8|1152.4|1152.8|1152.6|1152.6|1152.2|187
1648740100000|2022-03-31 15:21:40|1152.6|1152.2|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|466
1648740110000|2022-03-31 15:21:50|1152.4|1152.4|1152.4|1151.8|1152.6|1152.4|1152.4|1151.8|1147
1648740120000|2022-03-31 15:22:00|1152.2|1152|1152.2|1151.8|1152.4|1152.2|1152.2|1151.8|0
1648740130000|2022-03-31 15:22:10|1152|1151.6|1152|1151.8|1152.2|1151.8|1152|1151.6|345
1648740140000|2022-03-31 15:22:20|1152.2|1152|1152.4|1152|1152.4|1152.2|1152|1151.8|5293
1648740150000|2022-03-31 15:22:30|1152.6|1152.2|1152.4|1152|1152.8|1152.4|1152.2|1152|5000
1648740160000|2022-03-31 15:22:40|1152.2|1152.2|1152.2|1151.8|1152.4|1152.2|1152|1151.6|4216
1648740170000|2022-03-31 15:22:50|1152|1151.6|1152|1151.8|1152|1151.8|1151.8|1151.4|684
1648740180000|2022-03-31 15:23:00|1151.8|1151.6|1151.6|1151.2|1152|1151.6|1151.4|1151.2|12229
1648740190000|2022-03-31 15:23:10|1151.4|1151|1151|1150.8|1151.6|1151.2|1151|1150.8|17916
1648740200000|2022-03-31 15:23:20|1151.2|1151|1151|1150.8|1151.2|1151|1151|1150.8|2184
1648740210000|2022-03-31 15:23:30||1150.6||1150.6||1150.6||1150.6|1179
1648740220000|2022-03-31 15:23:40|1150.8|1150.4|1150.8|1150.4|1151|1150.4|1150.8|1150.4|1955
1648740230000|2022-03-31 15:23:50|1151|1150.6|1151|1150.6|1151|1150.8|1150.8|1150.6|3714
1648740240000|2022-03-31 15:24:00|1150.8|1150.8|1151.4|1151|1151.4|1151|1150.8|1150.6|5632
1648740250000|2022-03-31 15:24:10|1151.2|1151.2|1151|1150.6|1151.4|1151.2|1150.8|1150.6|3309
1648740260000|2022-03-31 15:24:20|1150.8||1150.8||1151||1150.8||179
1648740270000|2022-03-31 15:24:30||1150.4||1150.6||1150.6||1150.4|2094
1648740280000|2022-03-31 15:24:40|1150.6|1150.4|1150.6|1150.4|1150.8|1150.4|1150.6|1150.4|509
1648740290000|2022-03-31 15:24:50|1150.8|1150.6|1151|1150.8|1151|1150.8|1150.8|1150.6|5178
1648740300000|2022-03-31 15:25:00|1151.2|1151|1150.8|1150.6|1151.2|1151|1150.8|1150.6|17177
1648740310000|2022-03-31 15:25:10|1150.6|1150.4|1150.4|1150.2|1150.8|1150.6|1150.4|1150.2|6073
1648740320000|2022-03-31 15:25:20|1150.2|1150|1150.4|1150|1150.8|1150.6|1150.2|1150|6825
1648740330000|2022-03-31 15:25:30|1150.6|1150.2|1150.2|1149.8|1150.6|1150.2|1150.2|1149.8|3588
1648740340000|2022-03-31 15:25:40|1150.4|1150|1150.4|1150.2|1150.4|1150.2|1150|1149.6|11754
1648740350000|2022-03-31 15:25:50|1150.6|1150.4|1150.8|1150.4|1151|1150.6|1150.6|1150.2|9890
1648740360000|2022-03-31 15:26:00|1150.6|1150.2|1151.2|1150.8|1151.4|1151|1150.6|1150.2|5847
1648740370000|2022-03-31 15:26:10|1151.4|1151|1151.6|1151.2|1151.8|1151.6|1151.2|1150.8|18106
1648740380000|2022-03-31 15:26:20|1151.8|1151.4|1151.8|1151.4|1152|1151.8|1151.6|1151.2|10534
1648740390000|2022-03-31 15:26:30|1152|1151.6|1151.8|1151.6|1152|1151.6|1151.8|1151.4|0
1648740400000|2022-03-31 15:26:40|1151.6|1151.4|1151.6|1151.2|1152|1151.8|1151.6|1151.2|9805
1648740410000|2022-03-31 15:26:50|1151.8|1151.4|1151.6|1151.4|1151.8|1151.6|1151.4|1151.2|5561
1648740420000|2022-03-31 15:27:00|1151.4|1151.2|1151.4|1151.2|1151.4|1151.2|1151.4|1151.2|1138
1648740430000|2022-03-31 15:27:10|1151.2|1151|1151.4|1151.2|1151.4|1151.2|1151.2|1151|1056
1648740440000|2022-03-31 15:27:20|1151.6|1151|1151.2|1151|1151.6|1151.2|1151.2|1151|3949
1648740450000|2022-03-31 15:27:30|1151.4|1150.8|1151.6|1151.2|1151.6|1151.2|1151|1150.8|7798
1648740460000|2022-03-31 15:27:40|1151.8|1151.6|1151.6|1151.4|1152|1151.6|1151.6|1151.4|17036
1648740470000|2022-03-31 15:27:50|1151.4|1151.2|1151.4|1151.2|1151.6|1151.2|1151.4|1151.2|840
1648740480000|2022-03-31 15:28:00|1151.6|1151.4|1151.6|1151.2|1152.8|1152.4|1151.6|1151.2|28354
1648740490000|2022-03-31 15:28:10|1151.8|1151.4|1151.4|1151.2|1151.8|1151.6|1151.4|1151.2|1417
1648740500000|2022-03-31 15:28:20|1151.6|1151|1151.2|1151|1151.6|1151.2|1151.2|1150.8|3370
1648740510000|2022-03-31 15:28:30|1151.4|1151.2|1151.4|1151|1151.8|1151.4|1151.2|1151|2278
1648740520000|2022-03-31 15:28:40|1151.6|1151.2|1151.6|1151.2|1151.6|1151.4|1151.6|1151|3041
1648740530000|2022-03-31 15:28:50|1151.4|1151|1151.4|1151|1151.6|1151.2|1151|1150.8|17482
1648740540000|2022-03-31 15:29:00|1151.2|1150.8|1150.4|1150.2|1151.2|1150.8|1150.2|1149.8|16843
1648740550000|2022-03-31 15:29:10|1150.6|1150.4|1151.6|1151.2|1151.6|1151.2|1150.4|1150.2|9489
1648740560000|2022-03-31 15:29:20|1151.8|1151.4|1151.6|1151.2|1152.6|1152.2|1151.4|1151|15132
1648740570000|2022-03-31 15:29:30|1151.4|1151.6|1151.4|1151|1152|1151.6|1151.4|1151|6476
1648740580000|2022-03-31 15:29:40|1151.2|1151.2|1151.8|1151.4|1151.8|1151.4|1151.2|1151|20438
1648740590000|2022-03-31 15:29:50|1151.6|1151.2|1152.6|1151.8|1153|1152.4|1151.4|1151|6974
1648796410000|2022-04-01 07:00:10|1165.4|1165|1166.2|1165.2|1168.6|1167.4|1165|1164|152788
1648796420000|2022-04-01 07:00:20|1165.8|1165|1162.4|1161.6|1165.8|1165|1161.4|1161|27206
1648796430000|2022-04-01 07:00:30|1162.2|1161.2|1162.8|1162|1162.8|1162.4|1161.8|1161|10522
1648796440000|2022-04-01 07:00:40|1162.6|1161.6|1162.8|1162.2|1162.8|1162.6|1162|1161.2|3277
1648796450000|2022-04-01 07:00:50|1162.4|1162|1162.4|1161.6|1162.8|1162.2|1162|1161.4|100
1648796460000|2022-04-01 07:01:00|1162.6|1161.8|1165.8|1165|1166|1165.6|1162.4|1161.6|5242
1648796470000|2022-04-01 07:01:10|1165.6|1164.8|1164.8|1164|1166|1165.2|1164.8|1164|4175
1648796480000|2022-04-01 07:01:20|1164.6|1163.8|1164.2|1163.4|1164.6|1163.8|1163.2|1162.4|2693
1648796490000|2022-04-01 07:01:30|1164.6|1163.6|1165|1164.2|1165.6|1164.8|1164.2|1163.4|3772
1648796500000|2022-04-01 07:01:40|1164.8|1164|1164.4|1163.8|1164.8|1164|1163.6|1163|6046
1648796510000|2022-04-01 07:01:50|1164.8|1164|1164.8|1164|1166|1164.8|1164.2|1163.4|7762
1648796520000|2022-04-01 07:02:00|1164.6|1163.6|1163.4|1162.8|1164.8|1164|1163.2|1162.4|12612
1648796530000|2022-04-01 07:02:10|1163.2|1162.6|1164.8|1163.6|1165.6|1164.4|1162.2|1161.2|4225
1648796540000|2022-04-01 07:02:20|1164.6|1163.2|1163.6|1162.6|1164.6|1163.4|1162.8|1162|1357
1648796550000|2022-04-01 07:02:30|1163.4|1162|1163.6|1162.4|1164|1163|1162.6|1161.6|5012
1648796560000|2022-04-01 07:02:40|1163.4|1162.2|1164.4|1163.6|1164.8|1163.6|1162.2|1161.6|5710
1648796570000|2022-04-01 07:02:50|1164.2|1163.2|1163.8|1163|1165.2|1164|1163|1162.4|5607
1648796580000|2022-04-01 07:03:00|1163.6|1162.8|1165|1164.4|1165.6|1164.4|1163.4|1162.6|2821
1648796590000|2022-04-01 07:03:10|1164.8|1164|1165.8|1165|1166|1165.2|1164.8|1164|1719
1648796600000|2022-04-01 07:03:20|1165.4|1164.8|1164.4|1163.4|1165.8|1165|1164|1163.4|30353
1648796610000|2022-04-01 07:03:30|1164.8|1163.6|1165.2|1164.2|1165.8|1164.8|1164.8|1163.6|4054
1648796620000|2022-04-01 07:03:40|1165|1164.4|1165.4|1164.6|1165.8|1164.8|1165|1164.4|500
1648796630000|2022-04-01 07:03:50|1165|1164.8|1167.4|1166.4|1167.6|1167|1165|1164.8|13430
1648796640000|2022-04-01 07:04:00|1166.8|1166|1167.6|1167|1168.8|1167.8|1166.8|1165.8|7709
1648796650000|2022-04-01 07:04:10|1167.8|1167.2|1168.2|1167.2|1168.6|1167.6|1167.4|1166.8|4438
1648796660000|2022-04-01 07:04:20|1167.8|1166.8|1167.8|1166.8|1168.2|1167.2|1167.4|1166.6|706
1648796670000|2022-04-01 07:04:30|1168.2|1167|1167.8|1167|1168.4|1167.6|1167.4|1167|661
1648796680000|2022-04-01 07:04:40|1167.6|1167.2|1166.2|1165.4|1168.4|1167.4|1166.2|1165|7061
1648796690000|2022-04-01 07:04:50|1166.6|1165.6|1165.4|1164.6|1166.6|1165.8|1165|1164.2|10369
1648796700000|2022-04-01 07:05:00|1165.2|1164.4|1165.6|1164.8|1166.6|1165.6|1165|1164.2|1931
1648796710000|2022-04-01 07:05:10|1165.8|1165|1166.2|1165.4|1167.8|1167|1165.8|1165|5373
1648796720000|2022-04-01 07:05:20|1165.8|1165.6|1166.6|1166|1167|1166.2|1165.8|1165.6|0
1648796730000|2022-04-01 07:05:30|1166.4|1165.8|1166|1165.4|1166.8|1166|1165.8|1165.4|669
1648796740000|2022-04-01 07:05:40|1166.2|1165.6|1165.8|1165|1166.2|1165.6|1165|1164.6|5296
1648796750000|2022-04-01 07:05:50|1165.6|1165.2|1165.8|1165|1166.6|1166.2|1165.6|1165|1222
1648796760000|2022-04-01 07:06:00|1165.4|1165.2|1165.8|1165.4|1166|1165.4|1165.4|1165|2826
1648796770000|2022-04-01 07:06:10|1166|1165.6|1165.4|1165|1166.6|1166.2|1165.4|1165|8937
1648796780000|2022-04-01 07:06:20|1165.6|1165.2|1167.4|1166.8|1167.8|1167|1165.4|1164.8|5513
1648796790000|2022-04-01 07:06:30|1167.2|1166.6|1167.6|1167.2|1167.6|1167.2|1167|1166.6|448
1648796800000|2022-04-01 07:06:40|1167.4|1167|1167.6|1167|1168.6|1168|1167.2|1166.8|8704
1648796810000|2022-04-01 07:06:50|1167.8|1167.2|1168.4|1167.8|1168.8|1168.2|1167.8|1167.2|1072
1648796820000|2022-04-01 07:07:00|1168|1167.6|1169|1168.4|1169|1168.6|1167.8|1167.2|11863
1648796830000|2022-04-01 07:07:10|1169.2|1168.6|1169|1168.4|1169.2|1168.8|1168.6|1167.6|11070
1648796840000|2022-04-01 07:07:20|1168.8|1168.2|1168.2|1167.6|1169|1168.4|1168|1167.6|11687
1648796850000|2022-04-01 07:07:30|1168|1167.4|1168.2|1167.6|1168.4|1168|1167.8|1167.4|3958
1648796860000|2022-04-01 07:07:40|1168|1167.4|1169.6|1169.2|1170|1169.6|1167.8|1167.4|6394
1648796870000|2022-04-01 07:07:50|1169.4|1169|1169.6|1169.2|1170.4|1169.8|1169.4|1168.6|7996
1648796880000|2022-04-01 07:08:00|1169.8|1169.4|1169.2|1168.6|1170|1169.6|1169.2|1168.6|2793
1648796890000|2022-04-01 07:08:10|1169.4|1168.8|1170|1169.6|1170|1169.6|1169.4|1168.8|5617
1648796900000|2022-04-01 07:08:20|1170.2|1169.4|1170.4|1169.8|1171|1170.4|1170.2|1169.4|3102
1648796910000|2022-04-01 07:08:30|1170.2|1169.6|1169.2|1168.8|1170.6|1170|1169.2|1168.8|7632
1648796920000|2022-04-01 07:08:40|1169|1168.6|1170|1169.4|1170|1169.8|1169|1168.6|4250
1648796930000|2022-04-01 07:08:50|1169.8|1169.2|1168.6|1167.8|1169.8|1169.2|1168.2|1167.6|30798
1648796940000|2022-04-01 07:09:00|1168.4|1168|1168.6|1168|1169|1168.4|1168|1167.8|2196
1648796950000|2022-04-01 07:09:10|1168.4|1167.8|1168|1167.4|1168.4|1167.8|1167.6|1167|2203
1648796960000|2022-04-01 07:09:20|1167.8|1167.2|1174.6|1173.8|1174.8|1174.2|1167|1166.4|69346
1648796970000|2022-04-01 07:09:30|1174.8|1174|1174.2|1173.6|1175.6|1174.8|1173.4|1172.6|32036
1648796980000|2022-04-01 07:09:40|1174|1173.4|1172.6|1171.8|1175|1174.4|1172|1171.4|21267
1648796990000|2022-04-01 07:09:50|1172.2|1172|1172.8|1172.2|1173.8|1173|1172.2|1172|2324
1648797000000|2022-04-01 07:10:00|1172.6|1172|1175|1174.4|1175|1174.4|1172|1171.4|7681
1648797010000|2022-04-01 07:10:10|1175.2|1174.2|1174.2|1173.6|1175.2|1174.6|1174.2|1173.4|3357
1648797020000|2022-04-01 07:10:20|1174.4|1173.8|1174.4|1173.6|1175|1174.4|1174.2|1173.6|5217
1648797030000|2022-04-01 07:10:30|1174.6|1173.8|1175.2|1174.6|1175.4|1174.8|1174.6|1173.8|3885
1648797040000|2022-04-01 07:10:40|1175.4|1174.8|1176.8|1176.4|1177.6|1176.8|1175.4|1174.8|5292
1648797050000|2022-04-01 07:10:50|1177|1176.2|1175.8|1175|1177|1176.6|1175.6|1174.8|1956
1648797060000|2022-04-01 07:11:00|1175.6|1174.8|1175.4|1174.8|1176.2|1175.6|1175.2|1174.4|4287
1648797070000|2022-04-01 07:11:10|1175.6|1175|1177.4|1176.8|1177.4|1176.8|1175.6|1175|3250
1648797080000|2022-04-01 07:11:20|1177.2|1176.4|1176.8|1176.2|1177.8|1177.2|1176.6|1176.2|4857
1648797090000|2022-04-01 07:11:30|1176.6|1176.4|1177|1176.4|1177.4|1176.6|1176.6|1176.2|2837
1648797100000|2022-04-01 07:11:40|1176.8|1176.6|1177.6|1177|1177.8|1177|1176.8|1176.6|240
1648797110000|2022-04-01 07:11:50|1177.8|1177.2|1177.6|1177|1177.8|1177.4|1177|1176.6|2223
1648797120000|2022-04-01 07:12:00|1177.4|1176.8|1177.6|1177|1177.8|1177.2|1176.8|1176.6|5520
1648797130000|2022-04-01 07:12:10|1177.8|1177.2|1178.2|1177.8|1178.6|1178.2|1177.8|1177|15402
1648797140000|2022-04-01 07:12:20|1178.4|1178|1178.8|1178.2|1178.8|1178.4|1178.4|1178|3656
1648797150000|2022-04-01 07:12:30|1178.6|1178|1178|1177.4|1178.6|1178|1177.6|1177|11086
1648797160000|2022-04-01 07:12:40|1178.2|1177.8|1179.4|1178.8|1179.8|1178.8|1178|1177|5100
1648797170000|2022-04-01 07:12:50|1179.2|1178.6|1179.4|1178.8|1180|1179|1179|1178.6|710
1648797180000|2022-04-01 07:13:00|1179.6|1178.6|1179.8|1179.2|1180|1179.6|1179.4|1178.6|1414
1648797190000|2022-04-01 07:13:10|1179.6|1179|1179.8|1179.2|1180|1179.6|1179.2|1178.6|5762
1648797200000|2022-04-01 07:13:20|1179.6|1179.4|1179|1178.4|1180|1179.4|1178.8|1178.2|14783
1648797210000|2022-04-01 07:13:30|1178.8|1178.2|1179.8|1179.2|1180|1179.6|1178.2|1177.8|9050
1648797220000|2022-04-01 07:13:40|1180|1179.4|1180.2|1179.6|1180.8|1179.8|1179.8|1179.2|7236
1648797230000|2022-04-01 07:13:50|1180|1179.4|1179.2|1178.6|1180.2|1179.6|1179.2|1178.6|1815
1648797240000|2022-04-01 07:14:00|1179|1178.4|1178|1177.4|1179.2|1178.6|1177.4|1176.4|9462
1648797250000|2022-04-01 07:14:10|1177.8|1177.2|1176.6|1176|1178|1177.4|1176.6|1175.8|22736
1648797260000|2022-04-01 07:14:20|1176.4|1175.8|1176.6|1175.8|1176.6|1176|1175.8|1175.2|4037
1648797270000|2022-04-01 07:14:30|1176.4|1176|1177|1176.6|1177|1176.6|1176|1175.6|13979
1648797280000|2022-04-01 07:14:40|1177.4|1176.8|1179.6|1179|1179.6|1179.2|1177.4|1176.6|7368
1648797290000|2022-04-01 07:14:50|1179.8|1179.2|1179.8|1179|1179.8|1179.4|1179|1178|5634
1648797300000|2022-04-01 07:15:00|1180|1179.2|1181|1180.4|1181|1180.4|1179.8|1179.2|1710
1648797310000|2022-04-01 07:15:10|1180.8|1180|1181.8|1181.2|1181.8|1181.4|1180.6|1180|10029
1648797320000|2022-04-01 07:15:20|1181.6|1180.8|1181.2|1180.6|1182|1181.4|1181|1180.2|20680
1648797330000|2022-04-01 07:15:30|1181|1180.4|1180|1179.6|1181.2|1180.4|1179.6|1179|11106
1648797340000|2022-04-01 07:15:40|1180.2|1179.8|1181|1180.6|1181.4|1180.6|1180|1179.6|3015
1648797350000|2022-04-01 07:15:50|1180.8|1180.4|1180.8|1180|1181.2|1180.6|1180|1179.2|2180
1648797360000|2022-04-01 07:16:00|1181.2|1180.2|1180.4|1179.6|1181.4|1180.6|1180|1179.6|6477
1648797370000|2022-04-01 07:16:10|1180.6|1179.8|1181.4|1180.6|1181.6|1180.6|1180.4|1179.8|780
1648797380000|2022-04-01 07:16:20|1181.2|1180.4|1180.6|1180|1181.2|1180.6|1179.8|1179|9450
1648797390000|2022-04-01 07:16:30|1181|1180.2|1180.8|1180|1181.2|1180.6|1180.6|1180|1126
1648797400000|2022-04-01 07:16:40|1181|1180.2|1182.2|1181.8|1182.6|1182|1180.6|1179.8|5176
1648797410000|2022-04-01 07:16:50|1182|1181.6|1182.4|1181.8|1182.4|1182|1181.8|1181.2|917
1648797420000|2022-04-01 07:17:00|1182.6|1182|1183.6|1182.8|1183.8|1183.2|1182.6|1182|3656
1648797430000|2022-04-01 07:17:10|1183.8|1183|1183.6|1183|1183.8|1183|1183|1182.4|3129
1648797440000|2022-04-01 07:17:20|1183.8|1183.2|1183.4|1182.8|1183.8|1183.2|1183|1182.4|13780
1648797450000|2022-04-01 07:17:30|1183.2|1182.6|1183.4|1183|1183.6|1183|1182.8|1182.4|7752
1648797460000|2022-04-01 07:17:40|1183.6|1183.2|1183.2|1182.6|1184|1183.6|1182.6|1182.4|6973
1648797470000|2022-04-01 07:17:50|1183.4|1182.8|1184|1183.4|1184|1183.4|1183.2|1182.8|6863
1648797480000|2022-04-01 07:18:00|1183.8|1183.2|1184|1183.4|1184|1183.4|1183.2|1182.6|2339
1648797490000|2022-04-01 07:18:10|1183.8|1183.6|1183.6|1183|1184.6|1184|1183.2|1182.6|5634
1648797500000|2022-04-01 07:18:20|1183.8|1183.2|1183|1182.4|1184.2|1183.6|1182.8|1182.2|2975
1648797510000|2022-04-01 07:18:30|1182.8|1182.2|1183|1182.6|1184|1183.4|1182.6|1182.2|3901
1648797520000|2022-04-01 07:18:40|1183.2|1182.4|1184.2|1183.4|1184.4|1183.4|1183.2|1182.4|1005
1648797530000|2022-04-01 07:18:50|1184.4|1183.6|1184.4|1183.8|1184.4|1184|1184|1183.4|2361
1648797540000|2022-04-01 07:19:00|1184.6|1184|1184.6|1183.8|1185|1184.2|1184.2|1183.6|1437
1648797550000|2022-04-01 07:19:10|1184.4|1183.6|1185.8|1185.4|1186|1185.4|1184.2|1183.4|8687
1648797560000|2022-04-01 07:19:20|1186|1185.2|1187|1186.4|1187.6|1187|1185.8|1185|44658
1648797570000|2022-04-01 07:19:30|1186.8|1186.2|1186.4|1185.8|1187.4|1186.6|1186.2|1185.4|5704
1648797580000|2022-04-01 07:19:40|1186.6|1186|1187.2|1186.6|1187.6|1187.2|1186.6|1186|10263
1648797590000|2022-04-01 07:19:50|1187.4|1186.8|1187.2|1186.8|1187.4|1186.8|1187.2|1186.6|41
1648797600000|2022-04-01 07:20:00|1187.4|1187|1188|1187.4|1188|1187.4|1187.4|1187|1908
1648797610000|2022-04-01 07:20:10|1188.2|1187.6|1187|1186.6|1188.8|1187.8|1187|1186.4|5298
1648797620000|2022-04-01 07:20:20|1186.8|1186.4|1187.6|1187|1187.6|1187|1186.8|1186.4|2351
1648797630000|2022-04-01 07:20:30|1187.4|1186.8|1187|1186.6|1187.4|1186.8|1186.8|1186.4|3155
1648797640000|2022-04-01 07:20:40||1186.8||1186.6||1186.8||1186.6|1408
1648797650000|2022-04-01 07:20:50|1186.8|1186.4|1188|1187.6|1188|1187.6|1186.4|1185.8|10747
1648797660000|2022-04-01 07:21:00|1187.8|1187.2|1187.6|1187|1188|1187.6|1186.8|1186.2|17144
1648797670000|2022-04-01 07:21:10|1187.4|1186.8|1187.8|1187.2|1188.2|1187.8|1187.4|1186.6|21875
1648797680000|2022-04-01 07:21:20|1188.2|1187.4|1188.6|1188|1188.6|1188|1187.6|1187|11598
1648797690000|2022-04-01 07:21:30|1188.8|1188.2|1188.4|1187.8|1188.8|1188.4|1188|1187.8|1253
1648797700000|2022-04-01 07:21:40|1188.6|1188|1188.6|1188.2|1188.6|1188.2|1188.4|1187.8|350
1648797710000|2022-04-01 07:21:50|1188.4|1188|1188.2|1187.6|1188.8|1188.4|1188|1187.4|29610
1648797720000|2022-04-01 07:22:00|1188|1187.8|1187.2|1186.6|1188.4|1187.8|1187.2|1186.6|2409
1648797730000|2022-04-01 07:22:10|1187|1186.8|1187.8|1187.4|1187.8|1187.4|1187|1186.6|4398
1648797740000|2022-04-01 07:22:20|1187.6|1187|1187.8|1187.2|1188.6|1188.2|1187.4|1186.8|6304
1648797750000|2022-04-01 07:22:30|1187.6|1187|1187.2|1186.8|1187.8|1187.2|1187.2|1186.6|175
1648797760000|2022-04-01 07:22:40|1187.4|1187|1187.8|1187.2|1188|1187.4|1187.4|1186.6|289
1648797770000|2022-04-01 07:22:50|1187|1186.8|1188.6|1188|1188.6|1188.2|1187|1186.8|7104
1648797780000|2022-04-01 07:23:00|1188.4|1187.8|1188.2|1187.4|1188.4|1187.8|1187.8|1187.4|5338
1648797790000|2022-04-01 07:23:10|1188|1187.8|1188.6|1188.2|1188.8|1188.2|1188|1187.4|1215
1648797800000|2022-04-01 07:23:20|1188.4|1188|1188.2|1187.4|1188.4|1188|1187.6|1187.4|2487
1648797810000|2022-04-01 07:23:30|1188.4|1187.6|1188.8|1188.2|1188.8|1188.2|1188|1187.6|2884
1648797820000|2022-04-01 07:23:40|1188.6|1188.4|1188.8|1188.2|1188.8|1188.6|1188.6|1188.2|295
1648797830000|2022-04-01 07:23:50|1188.6|1188|1188.4|1188|1188.8|1188.4|1188.4|1187.8|1493
1648797840000|2022-04-01 07:24:00|1188.6|1188.2|1187.8|1187.2|1189|1188.6|1187.8|1187.2|5441
1648797850000|2022-04-01 07:24:10|1188|1187|1187|1186.4|1188|1187.2|1186.8|1186.4|4635
1648797860000|2022-04-01 07:24:20|1186.8|1186.2|1185.4|1184.6|1186.8|1186.2|1185.4|1184.6|1349
1648797870000|2022-04-01 07:24:30|1185.2|1184.4|1185.2|1184.6|1185.4|1184.8|1185|1184.2|1960
1648797880000|2022-04-01 07:24:40|1185|1184.4|1184.4|1184|1185.2|1184.8|1184.2|1183.8|13450
1648797890000|2022-04-01 07:24:50|1184.2|1183.8|1183|1182.4|1184.2|1183.8|1183|1182.4|3349
1648797900000|2022-04-01 07:25:00|1183.2|1182.6|1181.8|1181.4|1183.2|1183|1181.6|1181.4|23580
1648797910000|2022-04-01 07:25:10|1181.6|1180.8|1179.2|1178.8|1181.6|1180.8|1179|1178.6|22231
1648797920000|2022-04-01 07:25:20|1179|1178.6|1178.6|1177.8|1179.4|1178.8|1178|1177.2|7874
1648797930000|2022-04-01 07:25:30|1178.4|1177.6|1177.8|1177.2|1178.6|1178|1177.4|1176.8|4719
1648797940000|2022-04-01 07:25:40|1177.6|1177|1177.8|1177.2|1177.8|1177.4|1177.4|1176.8|5306
1648797950000|2022-04-01 07:25:50|1177.6|1176.8|1175.8|1175|1177.6|1176.8|1175.8|1174.8|7019
1648797960000|2022-04-01 07:26:00|1175.6|1175.2|1176.4|1175.6|1177.2|1176.4|1175.2|1174.4|12022
1648797970000|2022-04-01 07:26:10|1176.6|1175.8|1176.8|1176.4|1177|1176.4|1176.2|1175.6|17690
1648797980000|2022-04-01 07:26:20|1177|1176.6|1177.4|1177|1177.6|1177|1176.6|1176.2|7715
1648797990000|2022-04-01 07:26:30|1177.6|1177.2|1176.8|1176.2|1178|1177.4|1176.6|1176.2|14319
1648798000000|2022-04-01 07:26:40|1176.6|1176|1176.6|1175.8|1176.8|1176.2|1175.4|1175.2|17540
1648798010000|2022-04-01 07:26:50|1176.8|1176|1176.2|1175.6|1177.2|1177|1175.4|1175.2|12959
1648798020000|2022-04-01 07:27:00|1176.4|1175.8|1177|1176.2|1177.2|1176.6|1176|1175.6|11609
1648798030000|2022-04-01 07:27:10|1177.2|1176.4|1178.4|1178|1179.2|1178.4|1177.2|1176.4|2949
1648798040000|2022-04-01 07:27:20|1178.6|1178.2|1178.4|1177.6|1179|1178.4|1178|1177|6404
1648798050000|2022-04-01 07:27:30|1178.2|1177.4|1178.4|1177.8|1178.4|1177.8|1177.8|1177.4|2128
1648798060000|2022-04-01 07:27:40|1178.6|1178|1178.6|1178.2|1178.8|1178.2|1178.2|1177.8|2081
1648798070000|2022-04-01 07:27:50|1178.4|1178|1178.4|1177.8|1178.6|1178.2|1178|1177.2|1251
1648798080000|2022-04-01 07:28:00|1178.6|1178|1179|1178.6|1179|1178.6|1178.6|1178|400
1648798090000|2022-04-01 07:28:10|1178.8|1178.4|1179.2|1178.8|1179.2|1178.8|1178.6|1178.2|2922
1648798100000|2022-04-01 07:28:20|1179|1178.6|1180|1179.6|1180|1179.6|1178.6|1178.2|1653
1648798110000|2022-04-01 07:28:30|1179.8|1179.4|1179.6|1179|1180|1179.6|1179|1178.2|1929
1648798120000|2022-04-01 07:28:40|1179.4|1178.8|1179.8|1179.2|1179.8|1179.4|1179|1178.4|4295
1648798130000|2022-04-01 07:28:50|1180|1179.4|1178.8|1178.4|1180.6|1180|1178.8|1177.8|8461
1648798140000|2022-04-01 07:29:00|1179|1178.6|1180.4|1179.8|1180.6|1180|1178.8|1178.4|892
1648798150000|2022-04-01 07:29:10|1180.2|1179.6|1180.8|1180.2|1180.8|1180.2|1179.8|1179.2|1832
1648798160000|2022-04-01 07:29:20|1180.6|1180|1180.6|1180.2|1181|1180.4|1180.6|1180|0
1648798170000|2022-04-01 07:29:30|1180.8|1180.4|1181.2|1180.6|1181.2|1180.6|1180.6|1180.2|0
1648798180000|2022-04-01 07:29:40|1181.4|1180.8|1181.4|1180.6|1181.6|1180.8|1181|1180.6|0
1648798190000|2022-04-01 07:29:50|1181.6|1180.8|1181.2|1180.8|1181.8|1181|1181.2|1180.6|689
1648798200000|2022-04-01 07:30:00|1181.4|1181|1181.4|1181|1181.6|1181|1180.4|1180|10607
1648798210000|2022-04-01 07:30:10|1181.2|1180.8|1181.2|1180.8|1181.4|1180.8|1180.6|1180|2976
1648798220000|2022-04-01 07:30:20|1181|1180.6|1180.6|1179.8|1181.2|1180.6|1180|1179.4|2079
1648798230000|2022-04-01 07:30:30|1180.4|1180|1180.4|1180|1180.4|1180|1180|1179.4|848
1648798240000|2022-04-01 07:30:40|1180.6|1180.2|1181.2|1180.4|1181.2|1180.6|1180.6|1180|134
1648798250000|2022-04-01 07:30:50|1181|1180.6|1181.2|1180.4|1181.2|1180.6|1181|1180.4|0
1648798260000|2022-04-01 07:31:00|1181|1180.6|1180.8|1180.4|1181.4|1181|1180.8|1180.4|4525
1648798270000|2022-04-01 07:31:10|1180.6|1180.2|1181.2|1180.6|1181.4|1180.8|1180.4|1180|8898
1648798280000|2022-04-01 07:31:20|1181.4|1180.8|1182|1181.4|1182|1181.4|1181.4|1180.8|2398
1648798290000|2022-04-01 07:31:30|1182.2||1182||1182.2||1181.8||250
1648798300000|2022-04-01 07:31:40|1181.8|1181.2|1181.6|1181|1181.8|1181.2|1181.4|1180.6|277
1648798310000|2022-04-01 07:31:50|1181.8|1181.2|1181.8|1181.4|1181.8|1181.4|1181.4|1181|1102
1648798320000|2022-04-01 07:32:00|1181.6|1181.2|1181.6|1181|1181.6|1181.2|1180.6|1180.2|8124
1648798330000|2022-04-01 07:32:10|1181.8|1180.8|1182.8|1182.2|1183.4|1182.6|1181.8|1180.8|27061
1648798340000|2022-04-01 07:32:20|1182.6|1182|1182.2|1181.4|1182.6|1182.2|1182|1181.4|4623
1648798350000|2022-04-01 07:32:30|1182.4|1181.6|1182.8|1182.2|1182.8|1182.2|1182.2|1181.6|342
1648798360000|2022-04-01 07:32:40|1182.6|1182|1183|1182.4|1183|1182.6|1182|1181.6|6176
1648798370000|2022-04-01 07:32:50|1182.8|1182.6|1183|1182.4|1183|1182.6|1182.6|1182.2|3565
1648798380000|2022-04-01 07:33:00|1183.2|1182.6|1182.8|1182|1183.6|1183.2|1182.8|1182|2402
1648798390000|2022-04-01 07:33:10|1183|1182.2|1182.6|1182.2|1183.2|1182.6|1182.6|1182.2|200
1648798400000|2022-04-01 07:33:20|1182.4|1182|1182|1181.6|1182.8|1182|1182|1181.6|352
1648798410000|2022-04-01 07:33:30|1181.8|1181.4|1182|1181.4|1182.2|1181.6|1181.8|1181.4|3818
1648798420000|2022-04-01 07:33:40|1182.2|1181.6|1182.6|1182.2|1182.8|1182.4|1182.2|1181.6|34841
1648798430000|2022-04-01 07:33:50|1182.8|1182.4|1183.2|1182.6|1183.4|1183|1182.8|1182.4|4738
1648798440000|2022-04-01 07:34:00|1183|1182.2|1183|1182.4|1183|1182.4|1182.6|1182.2|222
1648798450000|2022-04-01 07:34:10|1183.2|1182.6|1183|1182.2|1183.2|1182.8|1182|1181.8|15231
1648798460000|2022-04-01 07:34:20|1183.2|1182.4|1182|1181.6|1183.2|1182.6|1182|1181.4|666
1648798470000|2022-04-01 07:34:30|1181.8|1181.4|1181.2|1180.6|1182|1181.4|1181|1180.4|5172
1648798480000|2022-04-01 07:34:40|1181|1180.8|1181|1180.6|1181.4|1180.8|1181|1180.6|425
1648798490000|2022-04-01 07:34:50|1180.8|1180.2|1180|1179.6|1180.8|1180.2|1180|1179.6|930
1648798500000|2022-04-01 07:35:00|1180.2|1179.8|1180.4|1180|1180.4|1180|1179|1178.8|11723
1648798510000|2022-04-01 07:35:10|1180.6|1180.2|1180.8|1180.4|1181|1180.4|1180.6|1180.2|2138
1648798520000|2022-04-01 07:35:20|1180.6|1180.2|1180.4|1179.8|1180.8|1180.2|1180|1179.4|2273
1648798530000|2022-04-01 07:35:30|1180.6|1180|1180|1179.6|1180.6|1180.2|1180|1179.6|8002
1648798540000|2022-04-01 07:35:40|1179.8|1179.2|1179.8|1179.4|1180|1179.4|1179.8|1179.2|1068
1648798550000|2022-04-01 07:35:50|1180|1179.2|1179|1178.4|1180|1179.2|1178.6|1178|951
1648798560000|2022-04-01 07:36:00|1178.8|1178.6|1179.4|1178.8|1180|1179.2|1178.8|1178.6|10712
1648798570000|2022-04-01 07:36:10|1179|1178.4|1178.8|1178.4|1179|1178.4|1178.8|1178.4|811
1648798580000|2022-04-01 07:36:20|1178.6|1178|1177.2|1176.8|1178.6|1178.2|1177.2|1176.4|9579
1648798590000|2022-04-01 07:36:30|1177.4|1177|1176.8|1176.2|1177.4|1177|1176.4|1175.8|2220
1648798600000|2022-04-01 07:36:40|1176.6|1176.4|1177.2|1176.6|1177.2|1176.8|1176.6|1176|6757
1648798610000|2022-04-01 07:36:50|1177.4|1176.8|1177.2|1176.6|1177.4|1177|1177.2|1176.6|500
1648798620000|2022-04-01 07:37:00|1177|1176.8|1178|1177.2|1178.2|1177.6|1176.8|1176.4|1879
1648798630000|2022-04-01 07:37:10|1177.8|1177.4|1177.2|1176.6|1178|1177.4|1177|1176.4|909
1648798640000|2022-04-01 07:37:20|1177.4|1176.8|1177.4|1176.8|1177.4|1176.8|1177.2|1176.6|0
1648798650000|2022-04-01 07:37:30|1177.6|1177|1177.6|1177|1177.6|1177|1177.2|1176.8|2590
1648798660000|2022-04-01 07:37:40|1177.4|1176.8|1176|1175.6|1177.6|1176.8|1176|1175.4|3500
1648798670000|2022-04-01 07:37:50|1175.8|1175.4|1175|1174.4|1176.2|1175.6|1174.8|1174|6707
1648798680000|2022-04-01 07:38:00|1174.8|1174.2|1175.8|1175.2|1175.8|1175.2|1174.2|1173.6|11453
1648798690000|2022-04-01 07:38:10|1176|1175.4|1175.8|1175.4|1176|1175.4|1175|1174.6|12096
1648798700000|2022-04-01 07:38:20|1176|1175.6|1177|1176.4|1177.2|1176.4|1176|1175.6|500
1648798710000|2022-04-01 07:38:30|1176.8|1176.2|1175.4|1175|1176.8|1176.2|1175.4|1175|1732
1648798720000|2022-04-01 07:38:40|1175.6|1175.2|1174.8|1174.2|1175.6|1175.2|1174.6|1174|10058
1648798730000|2022-04-01 07:38:50|1175|1174.4|1176|1175.4|1176|1175.4|1175|1174.2|18
1648798740000|2022-04-01 07:39:00|1175.8|1175.2|1176.4|1175.8|1176.4|1176|1175.6|1175.2|524
1648798750000|2022-04-01 07:39:10|1176.2|1176|1176.4|1175.8|1176.4|1176|1176.2|1175.8|1164
1648798760000|2022-04-01 07:39:20|1176.6|1176|1175.2|1175|1176.8|1176.2|1175.2|1175|917
1648798770000|2022-04-01 07:39:30|1175.4|1175.2|1176|1175.6|1176|1175.6|1175.4|1175|706
1648798780000|2022-04-01 07:39:40|1175.8|1175.4|1175.6|1175|1176.2|1175.6|1175.4|1175|2584
1648798790000|2022-04-01 07:39:50|1175.4|1174.8|1174.8|1174.4|1175.6|1175|1174.8|1174.2|1701
1648798800000|2022-04-01 07:40:00|1175|1174.6|1175.8|1175.4|1175.8|1175.4|1174.8|1174.4|487
1648798810000|2022-04-01 07:40:10|1176|1175.2|1175.4|1174.8|1176|1175.6|1175.2|1174.6|6101
1648798820000|2022-04-01 07:40:20|1175.6|1175|1175.6|1175|1175.6|1175.2|1175.6|1175|0
1648798830000|2022-04-01 07:40:30|1175.8|1175.2|1176|1175.4|1176|1175.8|1175.4|1175|7964
1648798840000|2022-04-01 07:40:40|1175.8|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.4|420
1648798850000|2022-04-01 07:40:50|1175.8|1175.4|1176.4|1176|1177|1176.6|1175.8|1175.4|16636
1648798860000|2022-04-01 07:41:00|1176|1175.8|1176.4|1175.8|1176.4|1176|1175.8|1175.4|1027
1648798870000|2022-04-01 07:41:10|1176.6|1176|1177|1176.4|1177|1176.4|1176.6|1175.8|939
1648798880000|2022-04-01 07:41:20|1177.2|1176.6|1177|1176.8|1177.6|1177|1176.8|1176.2|1229
1648798890000|2022-04-01 07:41:30|1177.4|1177|1177.2|1176.6|1177.4|1177|1177|1176.6|4538
1648798900000|2022-04-01 07:41:40|1177|1176.4|1176.4|1176|1177|1176.4|1176.4|1176|2098
1648798910000|2022-04-01 07:41:50|1176.2|1175.8|1176.4|1175.8|1176.6|1176|1176|1175.4|4130
1648798920000|2022-04-01 07:42:00|1176.2|1176|1176.6|1175.8|1176.6|1176|1176.2|1175.8|440
1648798930000|2022-04-01 07:42:10|1176.8|1176|1176.4|1176|1176.8|1176.2|1176.4|1175.8|717
1648798940000|2022-04-01 07:42:20|1176.6|1176.2|1176.4|1175.6|1176.6|1176.2|1176|1175.4|3933
1648798950000|2022-04-01 07:42:30|1176.6|1175.8|1176.8|1176.4|1177|1176.4|1176.6|1175.8|0
1648798960000|2022-04-01 07:42:40|1177|1176.6|1176.2|1175.6|1177.2|1176.6|1176.2|1175.6|8337
1648798970000|2022-04-01 07:42:50|1176|1175.8|1175.4|1175|1176.4|1176|1175.2|1174.6|4684
1648798980000|2022-04-01 07:43:00|1175.2|1174.8|1176.2|1175.8|1176.4|1175.8|1175.2|1174.8|699
1648798990000|2022-04-01 07:43:10|1176|1175.6|1176|1175.6|1176.2|1175.6|1176|1175.6|0
1648799000000|2022-04-01 07:43:20|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176|1175.6|617
1648799010000|2022-04-01 07:43:30|1176.4|1176|1176.6|1176|1176.8|1176.2|1176.4|1175.8|706
1648799020000|2022-04-01 07:43:40|1176.8|1176.2|1176.2|1175.8|1177|1176.8|1176.2|1175.6|3384
1648799030000|2022-04-01 07:43:50|1176.6|1175.6|1176.2|1175.6|1176.8|1176.2|1176.2|1175.6|3093
1648799040000|2022-04-01 07:44:00|1176.4|1175.8|1176.6|1176|1176.8|1176.2|1176.2|1175.8|294
1648799050000|2022-04-01 07:44:10|1176.4|1176.2|1176.4|1176|1176.6|1176.2|1176.2|1176|100
1648799060000|2022-04-01 07:44:20|1176.6|1175.8|1176.4|1176|1176.8|1176.4|1176.2|1175.6|1863
1648799070000|2022-04-01 07:44:30|1176.2|1175.8|1176.6|1176|1176.6|1176|1175.6|1175.4|1989
1648799080000|2022-04-01 07:44:40|1176.4|1176.2|1178.2|1177.6|1178.2|1178|1175.6|1175.4|9743
1648799090000|2022-04-01 07:44:50|1178|1177.8|1176.6|1176|1178|1177.8|1176.4|1175.8|14903
1648799100000|2022-04-01 07:45:00|1176.8|1176.2|1176.6|1176.2|1176.8|1176.2|1176|1175.4|3441
1648799110000|2022-04-01 07:45:10|1176.8|1176.4|1176.6|1176.2|1177.2|1176.6|1176.2|1175.8|7972
1648799120000|2022-04-01 07:45:20|1176.8|1176.4|1176.6|1176|1177|1176.6|1176.2|1175.8|2195
1648799130000|2022-04-01 07:45:30|1176.4|1175.8|1177.2|1176.6|1177.2|1176.6|1176|1175.8|0
1648799140000|2022-04-01 07:45:40|1177.4|1176.8|1177|1176.4|1177.6|1177|1176.4|1176.2|5128
1648799150000|2022-04-01 07:45:50|1177.2|1176.6|1176.8|1176.4|1177.4|1176.8|1176.4|1175.8|1081
1648799160000|2022-04-01 07:46:00|1177|1176.8|1177|1176.4|1177.4|1177|1176.6|1176|1667
1648799170000|2022-04-01 07:46:10|1177.2|1176.6|1176.6|1176|1177.2|1176.6|1176.6|1176|1445
1648799180000|2022-04-01 07:46:20|1176.4|1175.8|1176.2|1175.8|1176.6|1176|1175.8|1175.2|2589
1648799190000|2022-04-01 07:46:30|1176.4|1176|1176.4|1176|1176.4|1176|1176.2|1175.8|0
1648799200000|2022-04-01 07:46:40|1176.2|1176.2|1176.4|1175.8|1176.4|1176.2|1176|1175.8|615
1648799210000|2022-04-01 07:46:50|1176.6|1176|1176.6|1176|1176.8|1176.4|1176.4|1175.8|1845
1648799220000|2022-04-01 07:47:00|1176.8|1176.2|1176.4|1175.8|1176.8|1176.4|1176.4|1175.8|863
1648799230000|2022-04-01 07:47:10|1176.6|1176|1176.4|1175.8|1176.8|1176.2|1176.4|1175.8|167
1648799240000|2022-04-01 07:47:20|1176.6|1176|1176.6|1176|1176.8|1176.4|1176.4|1175.8|3705
1648799250000|2022-04-01 07:47:30|1176.4|1176.2|1176.4|1176|1176.8|1176.2|1176.2|1176|334
1648799260000|2022-04-01 07:47:40|1176.6|1176.2|1176.2|1175.8|1176.8|1176.2|1176|1175.6|6219
1648799270000|2022-04-01 07:47:50|1176|1175.6|1176.2|1175.6|1176.2|1175.8|1175.8|1175.6|565
1648799280000|2022-04-01 07:48:00|1176.4|1175.8|1177|1176.6|1177|1176.6|1176.4|1175.8|284
1648799290000|2022-04-01 07:48:10|1177.2|1176.8|1177.4|1177|1177.6|1177.2|1177.2|1176.6|1848
1648799300000|2022-04-01 07:48:20|1177.6|1176.6|1176.6|1176.2|1177.6|1176.6|1176.4|1175.8|2082
1648799310000|2022-04-01 07:48:30|1176.8|1176.4|1177.4|1177|1177.4|1177|1176.8|1176.4|397
1648799320000|2022-04-01 07:48:40|1177.6|1177.2|1177.2|1177|1177.6|1177.2|1176.8|1176.4|10806
1648799330000|2022-04-01 07:48:50|1177.4|1177.2|1178|1177.4|1178.2|1177.6|1177.4|1177.2|223
1648799340000|2022-04-01 07:49:00|1177.8|1177.2|1176.8|1176.6|1177.8|1177.2|1176.6|1176.4|2946
1648799350000|2022-04-01 07:49:10|1177|1176.8|1177.2|1176.8|1177.2|1176.8|1177|1176.8|190
1648799360000|2022-04-01 07:49:20|1177.4|1177|1177.2|1176.8|1177.6|1177|1177.2|1176.8|0
1648799370000|2022-04-01 07:49:30|1177.4|1177|1178|1177.6|1178|1177.6|1177.4|1176.8|553
1648799380000|2022-04-01 07:49:40|1178.2|1177.8|1178|1177.6|1178.6|1178|1177.8|1177.2|3487
1648799390000|2022-04-01 07:49:50|1178.2|1177.8|1179.6|1179.2|1179.8|1179.4|1178.2|1177.8|6856
1648799400000|2022-04-01 07:50:00|1180|1179.4|1179.8|1179.4|1180|1179.6|1179.8|1179.4|1225
1648799410000|2022-04-01 07:50:10|1180|1179.6|1180.6|1180.2|1181|1180.4|1180|1179.4|338
1648799420000|2022-04-01 07:50:20|1180.8|1180|1180.6|1180.2|1180.8|1180.4|1180.4|1180|216
1648799430000|2022-04-01 07:50:30|1180.8|1180|1181.8|1181.4|1182.2|1181.6|1180.4|1180|29077
1648799440000|2022-04-01 07:50:40|1182|1181.6|1182|1181.4|1182.4|1182|1181.6|1181|1811
1648799450000|2022-04-01 07:50:50|1182.2|1181.6|1182|1181.6|1182.8|1182.2|1181.8|1181.2|13826
1648799460000|2022-04-01 07:51:00|1181.8|1181.4|1181.2|1180.6|1182.8|1182.4|1181.2|1180.4|614
1648799470000|2022-04-01 07:51:10|1181|1180.4|1181.2|1180.8|1181.2|1180.8|1181|1180.4|0
1648799480000|2022-04-01 07:51:20|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.6|1180|1442
1648799490000|2022-04-01 07:51:30|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|1473
1648799500000|2022-04-01 07:51:40|1180.6|1180.2|1180.2|1179.8|1180.6|1180.4|1179.8|1179.4|13496
1648799510000|2022-04-01 07:51:50|1180|1179.6|1179.8|1179.6|1180|1179.6|1179.8|1179.2|371
1648799520000|2022-04-01 07:52:00|1180|1179.8|1180.8|1180.4|1180.8|1180.4|1180|1179.8|631
1648799530000|2022-04-01 07:52:10|1181|1180.6|1181.2|1180.6|1181.4|1180.8|1181|1180.6|407
1648799540000|2022-04-01 07:52:20|1181|1180.8|1181.4|1181|1181.6|1181.2|1181|1180.8|1458
1648799550000|2022-04-01 07:52:30|1181.2|1181.2|1181.2|1180.6|1181.8|1181.4|1181|1180.6|1345
1648799560000|2022-04-01 07:52:40|1181.4|1180.8|1181.6|1181|1181.6|1181.2|1181|1180.8|350
1648799570000|2022-04-01 07:52:50|1181.8|1181.2|1182|1181.4|1182.2|1181.6|1181.8|1181.2|177
1648799580000|2022-04-01 07:53:00|1182.2|1181.6|1181.4|1181|1182.2|1181.6|1181.4|1180.8|744
1648799590000|2022-04-01 07:53:10|1181.6|1180.8|1181.4|1181|1181.6|1181|1181.2|1180.8|907
1648799600000|2022-04-01 07:53:20|1181.6|1181.2|1181.8|1181.4|1182|1181.4|1181.6|1181|0
1648799610000|2022-04-01 07:53:30|1181.6|1181|1181|1180.8|1181.6|1181|1181|1180.8|2302
1648799620000|2022-04-01 07:53:40|1181.2|1181|1181.4|1180.8|1181.6|1181.2|1181.2|1180.8|1416
1648799630000|2022-04-01 07:53:50|1181.2|1180.6|1180.8|1180.2|1181.2|1180.6|1180.8|1180.2|2623
1648799640000|2022-04-01 07:54:00|1181|1180.4|1181.8|1181.4|1182|1181.4|1181|1180.4|7913
1648799650000|2022-04-01 07:54:10|1182|1181.6|1182.2|1181.8|1182.2|1182|1181.8|1181.4|2750
1648799660000|2022-04-01 07:54:20|1182|1182|1182|1181.4|1182.2|1182|1181.8|1181.2|2392
1648799670000|2022-04-01 07:54:30|1182.4|1181.6|1182.6|1182|1182.6|1182.2|1182.4|1181.6|7000
1648799680000|2022-04-01 07:54:40|1182.4|1181.8|1181.6|1181.2|1182.6|1181.8|1181.6|1181|766
1648799690000|2022-04-01 07:54:50|1181.4|1181|1181.4|1181.2|1181.4|1181.2|1181|1180.4|909
1648799700000|2022-04-01 07:55:00|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|913
1648799710000|2022-04-01 07:55:10|1181.4|1181|1180.6|1180|1181.4|1181.2|1180.4|1180|7290
1648799720000|2022-04-01 07:55:20|1180.4|1180.2|1181|1180.6|1181|1180.8|1180.4|1180.2|155
1648799730000|2022-04-01 07:55:30|1181.4|1180.8|1181.6|1181|1181.6|1181|1181|1180.6|3305
1648799740000|2022-04-01 07:55:40|1181.4|1181.2|1181.4|1180.8|1181.4|1181.2|1181|1180.6|3259
1648799750000|2022-04-01 07:55:50|1181.6|1181|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|1468
1648799760000|2022-04-01 07:56:00|1181|1180.6|1180.8|1180.2|1181|1180.6|1180.4|1180|2104
1648799770000|2022-04-01 07:56:10|1181|1180.6|1181.6|1181|1181.6|1181|1181|1180.4|258
1648799780000|2022-04-01 07:56:20|1181.8|1181.2|1181.6|1181|1182.4|1182|1181.6|1181|4539
1648799790000|2022-04-01 07:56:30|1181.8|1181.2|1182.4|1181.8|1182.4|1181.8|1181.8|1181.2|36
1648799800000|2022-04-01 07:56:40|1182.2||1182.2||1182.4||1182.2||0
1648799810000|2022-04-01 07:56:50|1182|1182|1182.6|1182.2|1182.8|1182.2|1182|1181.8|361
1648799820000|2022-04-01 07:57:00|1182.4|1182|1182|1181.4|1182.4|1182|1181.8|1181.4|1509
1648799830000|2022-04-01 07:57:10|1181.8|1181.6|1182.2|1181.6|1182.2|1181.6|1181.8|1181.4|0
1648799840000|2022-04-01 07:57:20|1182|1181.4|1181.8|1181.4|1182|1181.6|1181.8|1181.4|456
1648799850000|2022-04-01 07:57:30|1182|1181.6|1181.8|1181.4|1182.4|1181.8|1181.6|1181|3566
1648799860000|2022-04-01 07:57:40|1182|1181.6|1182.4|1181.8|1182.8|1182.4|1182|1181.6|1611
1648799870000|2022-04-01 07:57:50|1182.2|1181.6|1182|1181.4|1182.2|1181.8|1181.6|1181|5848
1648799880000|2022-04-01 07:58:00|1181.8|1181.2|1181.6|1181|1181.8|1181.2|1181.6|1181|0
1648799890000|2022-04-01 07:58:10|1181.4|1180.8|1181.4|1181|1181.8|1181|1181.2|1180.6|742
1648799900000|2022-04-01 07:58:20|1181.2|1180.8|1181.2|1180.8|1181.4|1180.8|1181.2|1180.8|689
1648799910000|2022-04-01 07:58:30|1181|1180.6|1181.4|1180.6|1181.6|1181|1180.8|1180.2|393
1648799920000|2022-04-01 07:58:40|1181.6|1180.8|1182|1181.4|1182|1181.6|1181.4|1180.8|1854
1648799930000|2022-04-01 07:58:50|1182.2|1181.6|1182.6|1182.2|1182.6|1182.2|1182.2|1181.6|5178
1648799940000|2022-04-01 07:59:00|1182.8|1182.4|1182.6|1182.2|1183|1182.4|1182.6|1182.2|2994
1648799950000|2022-04-01 07:59:10|1182.8|1182.4|1182.8|1182.2|1183|1182.6|1182.4|1182|2696
1648799960000|2022-04-01 07:59:20|1182.6||1182.8||1182.8||1182.6||0
1648799970000|2022-04-01 07:59:30|1182.6||1182.6||1182.6||1182.6||0
1648799980000|2022-04-01 07:59:40|1182.8|1182.4|1182.8|1182.2|1182.8|1182.4|1182.4|1182.2|1726
1648799990000|2022-04-01 07:59:50|1182.6||1182.6||1182.8||1182.6||0
1648800000000|2022-04-01 08:00:00|1182.8|1182.4|1182.4|1181.8|1183|1182.6|1182|1181.4|2479
1648800010000|2022-04-01 08:00:10|1182.2|1182|1182.4|1181.8|1182.4|1182|1182.2|1181.8|608
1648800020000|2022-04-01 08:00:20|1182.6|1182|1182.8|1182.4|1182.8|1182.4|1182.6|1182|0
1648800030000|2022-04-01 08:00:30|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.4|510
1648800040000|2022-04-01 08:00:40|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|423
1648800050000|2022-04-01 08:00:50|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|1706
1648800060000|2022-04-01 08:01:00|1183.2|1182.8|1184|1183.6|1184|1183.6|1183.2|1182.8|5309
1648800070000|2022-04-01 08:01:10|1184.2|1183.8|1185|1184.4|1185|1184.4|1184.2|1183.8|664
1648800080000|2022-04-01 08:01:20|1184.8|1184.2|1184.8|1184.6|1185|1184.8|1184.4|1184|32448
1648800090000|2022-04-01 08:01:30|1184.6|1184.4|1183.8|1183.2|1184.6|1184.4|1183.6|1183.2|4384
1648800100000|2022-04-01 08:01:40|1183.6|1183.4|1183.4|1183|1183.6|1183.4|1183.4|1182.8|1102
1648800110000|2022-04-01 08:01:50|1183|1182.8|1182.8|1182.4|1183|1182.8|1182.8|1182.2|1520
1648800120000|2022-04-01 08:02:00|1182.4|1182.2|1183.2|1183|1183.6|1183|1182.4|1182.2|13468
1648800130000|2022-04-01 08:02:10|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1182.4|1182|9689
1648800140000|2022-04-01 08:02:20|1183.8|1183.4|1184.4|1184|1184.6|1184|1183.8|1183.2|14330
1648800150000|2022-04-01 08:02:30|1184.6|1183.8|1184.4|1183.8|1184.6|1184|1184|1183.4|1488
1648800160000|2022-04-01 08:02:40|1184.2|1184|1184|1183.4|1184.6|1184.2|1183.6|1183.2|6717
1648800170000|2022-04-01 08:02:50|1183.8|1183.2|1183.6|1183|1183.8|1183.4|1183.4|1182.8|746
1648800180000|2022-04-01 08:03:00|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1182.6|0
1648800190000|2022-04-01 08:03:10|1183.4|1183|1182.8|1182.2|1183.4|1183|1182.4|1181.6|5518
1648800200000|2022-04-01 08:03:20|1183|1182.4|1183.2|1182.8|1183.4|1183|1183|1182.2|15481
1648800210000|2022-04-01 08:03:30|1183|1182.6|1182.6|1182.2|1183|1182.6|1182.6|1182|1886
1648800220000|2022-04-01 08:03:40|1182.8|1182.4|1183.2|1182.6|1183.6|1182.8|1182.8|1182.4|899
1648800230000|2022-04-01 08:03:50|1183.4|1182.8|1183.4|1183|1183.4|1183|1183.4|1182.8|0
1648800240000|2022-04-01 08:04:00|1183.2|1182.8|1183.4|1183|1183.4|1183|1182.8|1182.2|1139
1648800250000|2022-04-01 08:04:10|1183.6|1182.8|1183.2|1182.6|1183.6|1183|1183|1182.4|710
1648800260000|2022-04-01 08:04:20|1183|1182.8|1183.2|1182.6|1183.2|1182.8|1183|1182.4|0
1648800270000|2022-04-01 08:04:30|1183.4|1182.8|1183.6|1183.4|1183.6|1183.4|1183.4|1182.8|0
1648800290000|2022-04-01 08:04:50|1183.8|1183.6|1184|1183.6|1184.2|1183.8|1183.8|1183.4|1906
1648800300000|2022-04-01 08:05:00|1183.8|1183.8|1183.8|1183.4|1184.2|1183.8|1183.6|1183.4|4046
1648800310000|2022-04-01 08:05:10|1184|1183.6|1183.8|1183.4|1184.4|1184|1183.8|1183.2|2864
1648800320000|2022-04-01 08:05:20|1183.6|1183.2|1183|1182.6|1183.6|1183.2|1182.8|1182.4|380
1648800330000|2022-04-01 08:05:30|1182.8|1182.8|1182.6|1182.4|1182.8|1182.8|1182.6|1182.2|0
1648800340000|2022-04-01 08:05:40|1182.8|1182.2|1183.2|1182.8|1183.2|1182.8|1182.8|1182.2|7900
1648800350000|2022-04-01 08:05:50|1183.4|1183|1183.6|1183.2|1183.8|1183.4|1183.2|1182.8|253
1648800360000|2022-04-01 08:06:00|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.2|1421
1648800370000|2022-04-01 08:06:10|1184|1183.6|1183.4|1183.2|1184|1183.6|1183.4|1183.2|5252
1648800380000|2022-04-01 08:06:20|1183.2|1183|1182.6|1182.4|1183.4|1183|1182.6|1182.4|1566
1648800390000|2022-04-01 08:06:30|1182.8|1182.2|1182|1181.6|1182.8|1182.4|1181.8|1181.2|4806
1648800400000|2022-04-01 08:06:40|1181.6|1181.4|1182.2|1182|1182.2|1182|1181.6|1181.4|10784
1648800410000|2022-04-01 08:06:50|1182|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.4|2190
1648800420000|2022-04-01 08:07:00|1182.2|1181.8|1182.4|1182|1182.6|1182.2|1182|1181.8|931
1648800430000|2022-04-01 08:07:10|1182.6|1181.8|1182|1181.6|1182.8|1182.2|1182|1181.6|5358
1648800440000|2022-04-01 08:07:20|1181.8|1181.4|1182.4|1182|1182.6|1182|1181.8|1181.4|674
1648800450000|2022-04-01 08:07:30|1182.6|1182.2|1182.8|1182.4|1183|1182.4|1182.6|1182.2|0
1648800460000|2022-04-01 08:07:40|1182.6|1182.2|1182.2|1181.8|1182.6|1182.2|1182.2|1181.8|1309
1648800470000|2022-04-01 08:07:50|1182|1182|1182.2|1181.6|1182.2|1182|1182|1181.6|368
1648800480000|2022-04-01 08:08:00|1182|1181.4|1182|1181.6|1182.2|1181.6|1181.8|1181.2|1136
1648800490000|2022-04-01 08:08:10|1182.2|1181.8|1182.2|1182|1182.2|1182|1182|1181.6|1019
1648800500000|2022-04-01 08:08:20|1182|1181.8|1181.2|1180.8|1182.2|1181.8|1181|1180.6|2465
1648800510000|2022-04-01 08:08:30|1181|1180.6|1181.2|1180.8|1181.2|1180.8|1180.6|1180.2|845
1648800520000|2022-04-01 08:08:40|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1180.8|644
1648800530000|2022-04-01 08:08:50|1181.4|1181.4|1181.6|1181|1181.6|1181.4|1181.4|1180.8|730
1648800540000|2022-04-01 08:09:00|1181.8|1181.2|1181.6|1181.2|1181.8|1181.6|1181.2|1180.8|7967
1648800550000|2022-04-01 08:09:10|1181.8|1181.4|1181.8|1181.2|1182|1181.6|1181.6|1181|1630
1648800560000|2022-04-01 08:09:20|1181.6|1181.4|1181.6|1181.2|1181.8|1181.4|1181.4|1180.8|725
1648800570000|2022-04-01 08:09:30|1181.4|1181|1182|1181.4|1182.2|1181.6|1181.4|1181|1644
1648800580000|2022-04-01 08:09:40|1181.8|1181.6|1181.8|1181.2|1182|1181.6|1181.4|1181|3166
1648800590000|2022-04-01 08:09:50|1182|1181.4|1182|1181.4|1182|1181.6|1182|1181.2|0
1648800600000|2022-04-01 08:10:00|1181.8|1181.2|1181.8|1181.4|1182|1181.8|1181.4|1181.2|5062
1648800610000|2022-04-01 08:10:10|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.4|1181.2|550
1648800620000|2022-04-01 08:10:20|1181.6|1181.6|1181.4|1181|1181.8|1181.6|1181.4|1180.8|1093
1648800630000|2022-04-01 08:10:30|1181.6|1180.8|1181.4|1180.8|1181.6|1181|1181|1180.6|361
1648800640000|2022-04-01 08:10:40|1181.2|1181|1181|1180.6|1181.6|1181|1180.8|1180.6|1000
1648800650000|2022-04-01 08:10:50|1181.2|1180.8|1181.4|1180.8|1181.6|1181.2|1181|1180.6|5000
1648800660000|2022-04-01 08:11:00|1181.6|1181|1181|1180.4|1181.6|1181|1181|1180.4|974
1648800670000|2022-04-01 08:11:10|1180.8|1180.2|1180.8|1180.4|1181|1180.4|1180.8|1180.2|0
1648800680000|2022-04-01 08:11:20|1181|1180.6|1181.2|1180.6|1181.2|1180.6|1180.8|1180.4|0
1648800690000|2022-04-01 08:11:30|1181|1180.4|1181|1180.6|1181.2|1180.6|1180.6|1180.2|1497
1648800700000|2022-04-01 08:11:40|1181.2|1180.8|1180.6|1180|1181.4|1181|1180.2|1180|1664
1648800710000|2022-04-01 08:11:50|1180.4|1180.2|1180.6|1180|1180.6|1180.2|1180.4|1180|297
1648800720000|2022-04-01 08:12:00|1180.8|1180.2|1180.8|1180.4|1181|1180.4|1180.8|1180|0
1648800730000|2022-04-01 08:12:10|1180.6|1180.2|1180.8|1180.4|1181|1180.6|1180.4|1180|7527
1648800740000|2022-04-01 08:12:20|1181|1180.2|1180.6|1180.2|1181|1180.4|1180.2|1179.8|11591
1648800750000|2022-04-01 08:12:30|1180.8|1180.4|1180.8|1180.2|1180.8|1180.4|1180.8|1180.2|0
1648800760000|2022-04-01 08:12:40|1180.6|1180.4|1180.8|1180.2|1180.8|1180.4|1180.6|1180.2|377
1648800770000|2022-04-01 08:12:50|1180.6|1180.4|1180.2|1179.8|1181|1180.8|1180.2|1179.8|1267
1648800780000|2022-04-01 08:13:00|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1179.8|1179.4|2142
1648800790000|2022-04-01 08:13:10|1180.4|1180|1180.6|1180|1180.8|1180.2|1180.4|1179.8|798
1648800800000|2022-04-01 08:13:20|1180.8|1180.2|1181|1180.6|1181|1180.6|1180.8|1180.2|0
1648800810000|2022-04-01 08:13:30|1180.8|1180.4|1181|1180.4|1181|1180.8|1180.8|1180.4|1225
1648800820000|2022-04-01 08:13:40|1180.8|1180.6|1181|1180.6|1181|1180.8|1180.8|1180.6|0
1648800830000|2022-04-01 08:13:50|1181.2|1180.8|1180.2|1179.6|1181.4|1181|1180|1179.4|5333
1648800840000|2022-04-01 08:14:00|1180|1179.8|1180.4|1179.8|1180.4|1180|1180|1179.6|0
1648800850000|2022-04-01 08:14:10|1180.2|1180|1180.6|1180.2|1180.6|1180.2|1180.2|1179.6|456
1648800860000|2022-04-01 08:14:20|1180.4|1180|1180.6|1180.2|1180.6|1180.2|1180.2|1180|1970
1648800870000|2022-04-01 08:14:30|1180|1180|1180.6|1180.2|1180.6|1180.2|1180|1179.8|9900
1648800880000|2022-04-01 08:14:40|1180.8|1180.4|1181|1180.4|1181|1180.6|1180.6|1180.2|1693
1648800890000|2022-04-01 08:14:50|1180.8|1180.2|1180.6|1180|1180.8|1180.4|1180.2|1179.8|2353
1648800900000|2022-04-01 08:15:00|1180.8|1180.2|1181|1180.4|1181|1180.6|1180.8|1180|0
1648800910000|2022-04-01 08:15:10|1180.8|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.4|0
1648800920000|2022-04-01 08:15:20|1180.8|1180.8|1181|1180.4|1181|1180.8|1180.6|1180|5251
1648800930000|2022-04-01 08:15:30|1180.8|1180.6|1180.8|1180.6|1181|1180.6|1180.8|1180.4|436
1648800940000|2022-04-01 08:15:40|1181|1180.4|1180.6|1180.2|1181|1180.6|1180.4|1179.8|2055
1648800950000|2022-04-01 08:15:50|1180.8|1180|1181.4|1181|1181.8|1181.4|1180.4|1180|43524
1648800960000|2022-04-01 08:16:00|1181.2|1181.2|1180.6|1180.2|1181.6|1181.2|1180.6|1180|8165
1648800970000|2022-04-01 08:16:10|1180.4|1180|1180|1179.6|1180.4|1180.2|1179.6|1179.2|1223
1648800980000|2022-04-01 08:16:20|1179.8|1179.4|1179.4|1179|1180|1179.6|1179.4|1178.8|1778
1648800990000|2022-04-01 08:16:30|1179.2|1178.8|1179.2|1178.6|1179.4|1179|1179|1178.4|0
1648801000000|2022-04-01 08:16:40|1179|1178.8|1178.8|1178.2|1179.2|1178.8|1178.6|1178|428
1648801010000|2022-04-01 08:16:50|1178.6|1178|1178.4|1178|1178.6|1178.2|1178.4|1178|0
1648801020000|2022-04-01 08:17:00|1178.6|1178.2|1178.6|1178.2|1178.8|1178.6|1178.6|1178|404
1648801030000|2022-04-01 08:17:10|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|174
1648801040000|2022-04-01 08:17:20|1178.4|1178|1179.2|1178.8|1179.2|1178.8|1178.4|1178|720
1648801050000|2022-04-01 08:17:30|1179.4|1179|1178.8|1178.2|1179.6|1179|1178.8|1178.2|400
1648801060000|2022-04-01 08:17:40|1179|1178.4|1179|1178.4|1179|1178.6|1178.8|1178.4|200
1648801070000|2022-04-01 08:17:50|1179.2|1178.6|1179.2|1178.8|1179.4|1178.8|1179|1178.6|0
1648801080000|2022-04-01 08:18:00|1179||1179.2||1179.2||1179||0
1648801090000|2022-04-01 08:18:10|1179.4|1179|1179.6|1179.2|1179.6|1179.2|1179.2|1178.8|397
1648801100000|2022-04-01 08:18:20|1179.4|1179|1178.8|1178.4|1179.4|1179|1178.6|1178.4|4006
1648801110000|2022-04-01 08:18:30|1178.6|1178.2|1178.8|1178.6|1178.8|1178.6|1178.4|1178|4
1648801120000|2022-04-01 08:18:40|1178.6|1178.4|1178.6|1178|1178.8|1178.4|1178.2|1177.8|1357
1648801130000|2022-04-01 08:18:50|1178.8|1178.2|1178.8|1178.4|1178.8|1178.4|1178.6|1178|0
1648801140000|2022-04-01 08:19:00|1178.6|1178.6|1178.8|1178.6|1178.8|1178.6|1178.4|1178.2|6092
1648801150000|2022-04-01 08:19:10|1179|1178.8|1179.4|1178.8|1179.6|1179.2|1179|1178.8|403
1648801160000|2022-04-01 08:19:20|1179.6|1179|1179.8|1179.2|1180|1179.6|1179.6|1179|1980
1648801170000|2022-04-01 08:19:30|1180|1179.4|1179.8|1179.4|1180|1179.4|1179.6|1179.4|0
1648801180000|2022-04-01 08:19:40|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1178.8|0
1648801190000|2022-04-01 08:19:50|1179.2|1178.8|1179.6|1179|1179.6|1179|1179.2|1178.8|0
1648801200000|2022-04-01 08:20:00|1179.8|1179.2|1179.8|1179.4|1180|1179.6|1179.4|1179|293
1648801210000|2022-04-01 08:20:10|1180||1180||1180||1179.8||0
1648801220000|2022-04-01 08:20:20|1180.2|1179.6|1180|1179.6|1180.4|1179.8|1180|1179.6|620
1648801230000|2022-04-01 08:20:30|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|0
1648801240000|2022-04-01 08:20:40|1180.4|1180|1181|1180.4|1181|1180.6|1180.2|1180|0
1648801250000|2022-04-01 08:20:50|1181.2|1180.6|1181|1180.6|1181.4|1181|1180.8|1180.4|0
1648801260000|2022-04-01 08:21:00|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.8|0
1648801270000|2022-04-01 08:21:10|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.8|1180.4|1265
1648801280000|2022-04-01 08:21:20||1180.6||1180.4||1180.6||1180.4|0
1648801290000|2022-04-01 08:21:30|1180.6|1180|1181.4|1181|1181.4|1181|1180.6|1180|704
1648801300000|2022-04-01 08:21:40|1181.6|1181.2|1181.2|1180.8|1182|1181.6|1181.2|1180.8|8579
1648801310000|2022-04-01 08:21:50|1181|1181|1181.6|1181.2|1181.6|1181.2|1181|1181|1396
1648801320000|2022-04-01 08:22:00|1181.4|1181.4|1181.2|1180.8|1181.6|1181.4|1181.2|1180.8|3461
1648801330000|2022-04-01 08:22:10|1181.4|1181|1180.8|1180.6|1181.6|1181.2|1180.8|1180.6|2043
1648801340000|2022-04-01 08:22:20|1180.6|1180.4|1180.8|1180.4|1181.4|1181|1180.4|1179.8|19178
1648801350000|2022-04-01 08:22:30|1181|1180.6|1181.6|1181|1181.6|1181.2|1180.8|1180.4|1428
1648801360000|2022-04-01 08:22:40|1181.4|1180.8|1181|1180.4|1181.4|1180.8|1180.8|1180.4|905
1648801370000|2022-04-01 08:22:50|1180.8|1180.6|1181.4|1181|1181.4|1181.2|1180.8|1180.4|80
1648801380000|2022-04-01 08:23:00|1181.6|1181.2|1181.2|1180.8|1181.6|1181.2|1181|1180.6|1321
1648801390000|2022-04-01 08:23:10|1181.4|1181|1181.2|1181|1181.6|1181.2|1181.2|1180.6|5561
1648801400000|2022-04-01 08:23:20|1181.4|1181.2|1181.6|1181.4|1182.2|1182|1181.4|1181|5985
1648801410000|2022-04-01 08:23:30|1181.8|1181.6|1181.8|1181.6|1181.8|1181.6|1181.8|1181.6|1556
1648801420000|2022-04-01 08:23:40|1182.2|1181.8|1182.6|1182.2|1182.6|1182.2|1182.2|1181.8|210
1648801430000|2022-04-01 08:23:50|1182.4|1181.8|1182.8|1182.2|1183|1182.6|1182.4|1181.8|630
1648801440000|2022-04-01 08:24:00|1182.6|1182|1181.6|1181.4|1182.8|1182|1181.6|1181.2|2351
1648801450000|2022-04-01 08:24:10|1182|1181.6|1182|1181.6|1182.2|1181.6|1182|1181.6|1565
1648801460000|2022-04-01 08:24:20|1182.2|1181.8|1182.4|1182|1182.6|1182|1182.2|1181.6|0
1648801470000|2022-04-01 08:24:30|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1648801480000|2022-04-01 08:24:40|1182.4|1182|1182.4|1182|1182.8|1182.4|1182.4|1182|4152
1648801490000|2022-04-01 08:24:50|1182.2|1181.8|1182.4|1181.8|1182.4|1182|1182|1181.4|1400
1648801500000|2022-04-01 08:25:00|1182.2|1182|1182.6|1182.2|1182.6|1182.4|1182.2|1182|0
1648801510000|2022-04-01 08:25:10|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.2|4142
1648801530000|2022-04-01 08:25:30|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1181.8|1181.4|3881
1648801540000|2022-04-01 08:25:40|1182.4|1182.4|1182.6|1182.2|1182.6|1182.4|1182.2|1181.8|1935
1648801550000|2022-04-01 08:25:50|1182.4|1182|1182.4|1182|1182.6|1182.2|1182.2|1181.8|1591
1648801560000|2022-04-01 08:26:00|1182.6|1182.2|1182|1181.6|1183|1182.4|1181.6|1181|1074
1648801570000|2022-04-01 08:26:10|1181.8|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.6|0
1648801580000|2022-04-01 08:26:20|1181.8|1181.4|1182.2|1181.6|1182.2|1181.6|1181.8|1181.4|533
1648801590000|2022-04-01 08:26:30|1182|1181.4|1181.8|1181.4|1182|1181.4|1181.8|1181.2|600
1648801600000|2022-04-01 08:26:40|1181.6|1181.2|1181.4|1181|1181.6|1181.4|1181.2|1181|6267
1648801610000|2022-04-01 08:26:50|1181.6|1181.2|1181.6|1181|1181.8|1181.4|1181.4|1180.8|2895
1648801620000|2022-04-01 08:27:00|1181.4|1180.8|1181.2|1180.8|1181.4|1181|1181|1180.8|349
1648801630000|2022-04-01 08:27:10|1181|1180.6|1180.6|1180.4|1181|1180.8|1180.2|1179.6|2150
1648801640000|2022-04-01 08:27:20|1180.4|1180.2|1180.4|1180.2|1180.6|1180.4|1180.4|1179.8|905
1648801650000|2022-04-01 08:27:30|1180.6|1180.4|1181|1180.6|1181.2|1180.6|1180.6|1180.4|2285
1648801660000|2022-04-01 08:27:40|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|0
1648801690000|2022-04-01 08:28:10|1180.8|1180.4|1180.4|1179.8|1180.8|1180.4|1180.2|1179.6|2569
1648801700000|2022-04-01 08:28:20|1180.6|1180|1179.8|1179.6|1180.6|1180|1179.8|1179.6|385
1648801710000|2022-04-01 08:28:30|1180||1180||1180||1180||0
1648801730000|2022-04-01 08:28:50|1179.8|1179.4|1180.2|1179.8|1180.2|1179.8|1179.6|1179|1935
1648801740000|2022-04-01 08:29:00|1180.4|1180|1180.6|1180.4|1180.8|1180.4|1180|1180|1542
1648801750000|2022-04-01 08:29:10|1180.8|1180|1180.4|1180|1180.8|1180.2|1180.4|1180|1089
1648801760000|2022-04-01 08:29:20|1180.6|1180.2|1180.6|1180.2|1180.8|1180.4|1180.6|1180|1315
1648801770000|2022-04-01 08:29:30|1180.4|1180|1180.8|1180.4|1180.8|1180.4|1180.4|1180|359
1648801780000|2022-04-01 08:29:40|1181|1180.8|1180.6|1180|1181.6|1181.2|1180.6|1180|11178
1648801790000|2022-04-01 08:29:50|1180.4|1180.2|1180.6|1180.2|1180.6|1180.2|1180.4|1180|273
1648801800000|2022-04-01 08:30:00|1180.4|1180|1180.2|1179.8|1180.8|1180.2|1180|1179.8|2
1648801810000|2022-04-01 08:30:10|1180.4|1180|1181.4|1180.8|1181.4|1181|1180.4|1180|7233
1648801820000|2022-04-01 08:30:20|1181.2||1181.2||1181.4||1181||379
1648801830000|2022-04-01 08:30:30||1181||1180.8||1181||1180.6|811
1648801840000|2022-04-01 08:30:40||1181||1181||1181||1180.8|0
1648801850000|2022-04-01 08:30:50||1180.8||1180.8||1181||1180.8|463
1648801860000|2022-04-01 08:31:00|1181|1180.6|1180.8|1180.4|1181|1180.8|1180.8|1180.2|1905
1648801870000|2022-04-01 08:31:10|1181|1180.6|1180.8|1180.4|1181.2|1180.8|1180.8|1180.4|1560
1648801880000|2022-04-01 08:31:20|1181|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.4|1288
1648801890000|2022-04-01 08:31:30|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.2|1175
1648801900000|2022-04-01 08:31:40|1180.8|1180.4|1180.8|1180.2|1180.8|1180.6|1180.6|1180.2|1779
1648801910000|2022-04-01 08:31:50|1180.6|1180|1180.6|1180|1180.6|1180.2|1180.6|1180|0
1648801920000|2022-04-01 08:32:00|1180.4|1179.8|1179.4|1178.8|1180.4|1179.8|1179.2|1178.8|0
1648801930000|2022-04-01 08:32:10|1179.6|1179|1179.6|1179.2|1179.8|1179.4|1179.4|1179|441
1648801940000|2022-04-01 08:32:20|1179.8|1179.4|1179.2|1178.6|1179.8|1179.4|1179.2|1178.6|1105
1648801950000|2022-04-01 08:32:30|1179|1178.4|1178.8|1178.4|1179|1178.4|1178.8|1178.2|0
1648801960000|2022-04-01 08:32:40|1178.6|1178.6|1178.8|1178.4|1179|1178.6|1178.6|1178.4|0
1648801970000|2022-04-01 08:32:50|1179|1178.6|1179.2|1178.6|1179.2|1178.6|1179|1178.4|0
1648801980000|2022-04-01 08:33:00|1179.4|1178.8|1179.6|1179|1179.8|1179.2|1179.4|1178.6|538
1648801990000|2022-04-01 08:33:10|1179.4|1179.2|1179.6|1179.2|1179.6|1179.2|1179.2|1179|770
1648802000000|2022-04-01 08:33:20|1179.8|1179.4|1180.2|1179.6|1180.2|1179.8|1179.8|1179.2|1535
1648802010000|2022-04-01 08:33:30|1180|1179.4|1180|1179.6|1180|1179.6|1179.8|1179.4|210
1648802020000|2022-04-01 08:33:40|1180.2|1179.8|1180.4|1180|1180.6|1180|1180|1179.6|5005
1648802040000|2022-04-01 08:34:00|1180.2|1179.8|1179.8|1179.6|1180.4|1179.8|1179.8|1179.6|2018
1648802050000|2022-04-01 08:34:10|1180|1179.4|1179.8|1179.4|1180|1179.4|1179.6|1179.2|1658
1648802060000|2022-04-01 08:34:20|1179.6|1179.2|1179.8|1179.2|1179.8|1179.4|1179.2|1178.6|703
1648802070000|2022-04-01 08:34:30|1179.6|1179|1179.6|1179|1179.6|1179.2|1179.4|1178.8|50
1648802080000|2022-04-01 08:34:40|1179.8|1179.6|1180|1179.6|1180|1179.6|1179.6|1179|7319
1648802090000|2022-04-01 08:34:50|1179.8|1179.4|1179.8|1179.4|1180|1179.6|1179.6|1179.2|5463
1648802100000|2022-04-01 08:35:00|1179.6|1179.6|1179.8|1179.2|1179.8|1179.6|1179.6|1179|3331
1648802110000|2022-04-01 08:35:10|1179.6||1179.6||1179.8||1179.6||0
1648802120000|2022-04-01 08:35:20|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|0
1648802130000|2022-04-01 08:35:30||1179.6||1179.4||1179.6||1179.4|0
1648802140000|2022-04-01 08:35:40|1179.6|1179.2|1179.8|1179.4|1180|1179.6|1179.6|1179.2|9443
1648802150000|2022-04-01 08:35:50|1179.6|1179.2|1179.8|1179.4|1180.6|1180.2|1179.6|1179.2|61921
1648802160000|2022-04-01 08:36:00|1179.6|1179.2|1179.2|1179|1179.6|1179.2|1179.2|1178.6|3272
1648802170000|2022-04-01 08:36:10|1179.4|1178.8|1179|1178.6|1179.4|1178.8|1178.8|1178.4|724
1648802180000|2022-04-01 08:36:20|1178.8|1178.4|1178.8|1178.2|1179|1178.4|1178.6|1178.2|645
1648802190000|2022-04-01 08:36:30|1178.6|1178|1178.6|1178.2|1179|1178.4|1178.6|1178|0
1648802200000|2022-04-01 08:36:40|1178.4||1178.6||1178.6||1178.4||0
1648802210000|2022-04-01 08:36:50|1178.4|1178|1178.4|1178.2|1178.4|1178.2|1178.4|1177.8|1600
1648802220000|2022-04-01 08:37:00|1178.6|1178.4|1179|1178.6|1179|1178.6|1178.6|1178.4|65
1648802230000|2022-04-01 08:37:10|1178.8|1178.8|1178.8|1178.4|1179.2|1178.8|1178.8|1178.2|6288
1648802240000|2022-04-01 08:37:20|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.4|1178|373
1648802250000|2022-04-01 08:37:30|1178.4|1178|1178.4|1178|1178.4|1178.2|1178.4|1178|0
1648802260000|2022-04-01 08:37:40|1178.6|1178.4|1178.6|1178.4|1178.8|1178.4|1178.6|1178|500
1648802270000|2022-04-01 08:37:50|1178.8||1178.8||1178.8||1178.8||0
1648802290000|2022-04-01 08:38:10|1178.6|1178.2|1178.6|1178.4|1178.6|1178.4|1178.6|1178|303
1648802300000|2022-04-01 08:38:20|1178.8|1178.6|1178.8|1178.4|1178.8|1178.6|1178.2|1178|2159
1648802310000|2022-04-01 08:38:30||1178.6||1178.4||1178.6||1178.4|0
1648802320000|2022-04-01 08:38:40|1178.6|1178.6|1179.2|1178.6|1179.2|1178.6|1178.6|1178.6|901
1648802330000|2022-04-01 08:38:50|1179.4|1178.8|1179.2|1178.8|1179.4|1179|1179|1178.6|2963
1648802340000|2022-04-01 08:39:00|1179.4|1179|1179.8|1179.4|1179.8|1179.4|1179.4|1178.8|1733
1648802350000|2022-04-01 08:39:10|1179.6|1179.6|1179.6|1179.2|1179.6|1179.6|1179.6|1179.2|1363
1648802360000|2022-04-01 08:39:20|1179.8|1179|1179.8|1179.4|1179.8|1179.4|1179.6|1179|0
1648802370000|2022-04-01 08:39:30|1179.6|1179.6|1179.8|1179.4|1179.8|1179.6|1179.6|1179.2|2017
1648802390000|2022-04-01 08:39:50|1179.6|1179.2|1179.8|1179.6|1179.8|1179.6|1179.6|1179.2|137
1648802400000|2022-04-01 08:40:00|1180|1179.4|1180.4|1180.2|1180.4|1180.2|1180|1179.4|8554
1648802410000|2022-04-01 08:40:10|1180.6|1180.4|1182|1181.6|1182|1181.6|1180.6|1180.4|691
1648802420000|2022-04-01 08:40:20|1181.8|1181.4|1182|1181.8|1182.2|1181.8|1181.8|1181.2|2467
1648802430000|2022-04-01 08:40:30|1182.2||1182.2||1182.2||1182||1
1648802440000|2022-04-01 08:40:40|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.4|1181.2|7324
1648802450000|2022-04-01 08:40:50|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181|630
1648802460000|2022-04-01 08:41:00|1181.4|1181|1181|1180.6|1181.4|1181|1180.8|1180.4|1767
1648802470000|2022-04-01 08:41:10|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.4|100
1648802480000|2022-04-01 08:41:20||1181||1180.8||1181||1180.8|0
1648802490000|2022-04-01 08:41:30||1181||1180.8||1181||1180.8|553
1648802500000|2022-04-01 08:41:40|1181|1181|1180.8|1180.4|1181|1181|1180.6|1180.4|1220
1648802510000|2022-04-01 08:41:50|1180.6|1180.2|1181.2|1180.8|1181.2|1181|1180.6|1180.2|1041
1648802520000|2022-04-01 08:42:00|1181|1181|1180.8|1180.4|1181|1181|1180.8|1180.4|4406
1648802530000|2022-04-01 08:42:10|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180|329
1648802540000|2022-04-01 08:42:20|1181|1180.6|1181.2|1180.6|1181.2|1180.8|1180.8|1180.4|3520
1648802550000|2022-04-01 08:42:30||1180.8||1180.8||1181||1180.6|0
1648802560000|2022-04-01 08:42:40|1181.4|1181|1181.6|1181|1181.6|1181.2|1181.4|1181|112
1648802570000|2022-04-01 08:42:50||1181.2||1181.2||1181.2||1181.2|0
1648802580000|2022-04-01 08:43:00|1181.4|1181|1181.4|1181|1181.4|1181|1181.2|1181|0
1648802590000|2022-04-01 08:43:10|1181.2|1180.8|1181.6|1181|1181.6|1181.2|1181.2|1180.8|1135
1648802600000|2022-04-01 08:43:20|1181.8|1181.2|1181.8|1181.6|1182|1181.6|1181.8|1181.2|289
1648802610000|2022-04-01 08:43:30|1182|1181.4|1181.8|1181.4|1182|1181.8|1181.8|1181.4|5682
1648802620000|2022-04-01 08:43:40|1181.6|1181.6|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|0
1648802630000|2022-04-01 08:43:50|1182|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.4|1627
1648802640000|2022-04-01 08:44:00|1181.8|1181.8|1182.2|1181.8|1182.2|1181.8|1181.8|1181.6|2421
1648802650000|2022-04-01 08:44:10|1182.4|1182|1183|1182.6|1183|1182.8|1182.4|1182|906
1648802660000|2022-04-01 08:44:20|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.4|6654
1648802670000|2022-04-01 08:44:30|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.6|776
1648802680000|2022-04-01 08:44:40|1183|1182.6|1182.8|1182.2|1183|1182.6|1182.6|1182.2|377
1648802690000|2022-04-01 08:44:50|1182.6|1182.4|1183.6|1183.2|1183.8|1183.4|1182.6|1182.4|12709
1648802700000|2022-04-01 08:45:00|1183.8|1183.4|1184.2|1183.8|1184.2|1184|1183.4|1183.2|3354
1648802710000|2022-04-01 08:45:10|1184.4|1184|1184.6|1184.4|1184.8|1184.6|1184.4|1184|1000
1648802720000|2022-04-01 08:45:20|1184.8|1184.6|1184.4|1184.2|1185|1184.8|1184.4|1183.8|27360
1648802730000|2022-04-01 08:45:30||1184||1184||1184.2||1183.8|511
1648802740000|2022-04-01 08:45:40|1184.6|1184.2|1184.6|1184.4|1185|1184.6|1184.6|1184.2|8281
1648802750000|2022-04-01 08:45:50|1184.8|1184.2|1184.8|1184.4|1184.8|1184.4|1184.4|1184.2|5907
1648802760000|2022-04-01 08:46:00|1184.6|1184.2|1184.2|1183.6|1184.8|1184.4|1184.2|1183.6|5591
1648802770000|2022-04-01 08:46:10|1184.4|1183.8|1184.4|1184.2|1184.4|1184.2|1184.2|1183.8|806
1648802780000|2022-04-01 08:46:20|1184.6|1184.4|1184.6|1184.2|1184.6|1184.4|1184.6|1184.2|440
1648802790000|2022-04-01 08:46:30|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|3596
1648802800000|2022-04-01 08:46:40|1184.8|1184.8|1185|1184.8|1185|1184.8|1184.8|1184.8|12971
1648802810000|2022-04-01 08:46:50|1184.8|1184.6|1185|1184.6|1185|1184.8|1184.8|1184.4|22371
1648802820000|2022-04-01 08:47:00||1184.8||1184.6||1184.8||1184.6|378
1648802830000|2022-04-01 08:47:10|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.8|1184.4|893
1648802840000|2022-04-01 08:47:20|1184.6||1184.6||1184.6||1184.6||0
1648802850000|2022-04-01 08:47:30|1184.4|1184.2|1184.8|1184.4|1184.8|1184.4|1184.2|1183.8|1717
1648802860000|2022-04-01 08:47:40|1184.6|1184.6|1185|1184.8|1185|1184.8|1184.6|1184.6|30617
1648802870000|2022-04-01 08:47:50||1184.6||1184.8||1184.8||1184.4|327
1648802880000|2022-04-01 08:48:00|1185.2|1185|1185.4|1185|1185.4|1185.2|1184.8|1184.4|24731
1648802890000|2022-04-01 08:48:10|1185.2|1184.8|1185.2|1184.6|1185.2|1184.8|1185.2|1184.6|1545
1648802900000|2022-04-01 08:48:20|1185|1184.8|1185|1184.8|1185|1185|1185|1184.8|1431
1648802910000|2022-04-01 08:48:30|1185.2|1185|1185.2|1184.8|1185.2|1185|1185.2|1184.8|2534
1648802920000|2022-04-01 08:48:40|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.6|1184|896
1648802930000|2022-04-01 08:48:50|1185|1184.6|1185.2|1184.8|1185.2|1185|1185|1184.4|2023
1648802940000|2022-04-01 08:49:00|1185.4|1185|1185|1184.6|1185.4|1185|1185|1184.4|6723
1648802960000|2022-04-01 08:49:20|1185.2|1185|1185|1184.6|1185.2|1185|1184.8|1184.6|10000
1648802970000|2022-04-01 08:49:30|1184.8|1184.4|1184.4|1184|1185|1184.4|1184.4|1184|5700
1648802980000|2022-04-01 08:49:40|1184.6|1184.2|1184.8|1184.4|1185|1184.6|1184.6|1184.2|0
1648802990000|2022-04-01 08:49:50|1185|1184.6|1184.6|1184.4|1185|1184.6|1184.6|1184.4|1725
1648803000000|2022-04-01 08:50:00|1184.4|1184.2|1184|1183.6|1184.8|1184.4|1184|1183.6|1793
1648803010000|2022-04-01 08:50:10|1184.2|1183.8|1184|1183.6|1184.4|1184|1183.8|1183.4|9753
1648803020000|2022-04-01 08:50:20|1184.2||1184||1184.2||1184||0
1648803030000|2022-04-01 08:50:30|1183.8|1183.4|1183.2|1182.8|1183.8|1183.4|1183|1182.6|4874
1648803040000|2022-04-01 08:50:40|1183|1182.6|1183.4|1183|1183.6|1183.2|1183|1182.6|373
1648803050000|2022-04-01 08:50:50|1183.2|1182.8|1183.8|1183.6|1183.8|1183.6|1183|1182.6|2504
1648803060000|2022-04-01 08:51:00|1183.6|1183.4|1183.4|1183|1183.8|1183.4|1183.4|1183|1388
1648803070000|2022-04-01 08:51:10|1183.6|1183.2|1183.6|1183.2|1183.6|1183.4|1183.4|1182.8|0
1648803080000|2022-04-01 08:51:20|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|500
1648803100000|2022-04-01 08:51:40|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|1490
1648803110000|2022-04-01 08:51:50|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|800
1648803120000|2022-04-01 08:52:00|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1182.8|2120
1648803130000|2022-04-01 08:52:10|1183.6|1183.2|1183.6|1183.2|1183.8|1183.6|1183.2|1183|41699
1648803140000|2022-04-01 08:52:20|1183.4|1183.4|1183.8|1183.4|1183.8|1183.4|1183.4|1183.2|0
1648803150000|2022-04-01 08:52:30|1183.6|1183.6|1183.6|1183.2|1183.6|1183.6|1183.6|1183.2|358
1648803160000|2022-04-01 08:52:40|1183.4|1183|1183.2|1183|1183.6|1183.2|1183|1182.6|994
1648803170000|2022-04-01 08:52:50|||||||||260
1648803180000|2022-04-01 08:53:00|1183.4|1182.8|1183.4|1183|1183.8|1183.4|1183.4|1182.8|2812
1648803190000|2022-04-01 08:53:10|1183.2|1182.8|1183.6|1183.2|1183.6|1183.2|1183.2|1182.8|40
1648803200000|2022-04-01 08:53:20|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|752
1648803210000|2022-04-01 08:53:30|1183.8|1183.4|1183.8|1183.4|1184|1183.8|1183.6|1183.4|8060
1648803220000|2022-04-01 08:53:40|1183.6|1183.6|1183.8|1183.4|1183.8|1183.6|1183.6|1183.4|4336
1648803230000|2022-04-01 08:53:50|1183.6||1183.8||1183.8||1183.6||0
1648803240000|2022-04-01 08:54:00|1183.6|1183.2|1183.8|1183.4|1184|1183.6|1183.4|1183|3366
1648803260000|2022-04-01 08:54:20|1183.6||1183.6||1183.8||1183.6||0
1648803270000|2022-04-01 08:54:30|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|524
1648803280000|2022-04-01 08:54:40|1184.2|1183.8|1184.6|1184.4|1185.2|1185|1184.2|1183.8|10241
1648803290000|2022-04-01 08:54:50|1184.4|1184.2|1183.8|1183.4|1184.6|1184.2|1183.6|1183.4|11587
1648803300000|2022-04-01 08:55:00|1183.6|1183.2|1183.6|1183|1183.8|1183.4|1183|1182.6|23915
1648803310000|2022-04-01 08:55:10|1183.4|1183.2|1183.4|1183|1183.6|1183.4|1183.2|1182.8|441
1648803320000|2022-04-01 08:55:20|1183.2|1182.8|1183.2|1182.8|1183.4|1182.8|1182.8|1182.4|232
1648803330000|2022-04-01 08:55:30|1183|1183.2|1184|1183.6|1184|1183.6|1183|1182.8|2765
1648803340000|2022-04-01 08:55:40|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.4|1181
1648803350000|2022-04-01 08:55:50|1184|1183.2|1183.6|1183.4|1184|1183.4|1183.4|1183.2|5161
1648803360000|2022-04-01 08:56:00|1183.4|1183.2|1183.4|1183.2|1183.6|1183.2|1183.4|1183|814
1648803370000|2022-04-01 08:56:10|1183.6|1183.4|1183.6|1183.2|1183.6|1183.4|1183.6|1183.2|369
1648803380000|2022-04-01 08:56:20|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.2|902
1648803390000|2022-04-01 08:56:30|1183.8|1183.8|1184|1183.6|1184.2|1184|1183.8|1183.6|1840
1648803400000|2022-04-01 08:56:40|1183.8|1183.8|1184.2|1183.8|1184.2|1183.8|1183.8|1183.8|0
1648803410000|2022-04-01 08:56:50|1184|1184|1184|1183.6|1184|1184|1184|1183.6|2203
1648803420000|2022-04-01 08:57:00|1184.2|1183.8|1184|1183.8|1184.2|1183.8|1184|1183.8|69
1648803430000|2022-04-01 08:57:10|1183.8|1183.6|1184|1183.6|1184.2|1183.8|1183.6|1183.2|793
1648803440000|2022-04-01 08:57:20|1184.2|1183.8|1184.2|1183.6|1184.2|1183.8|1184.2|1183.6|0
1648803450000|2022-04-01 08:57:30|1184|1183.8|1184|1183.6|1184.2|1183.8|1184|1183.6|0
1648803470000|2022-04-01 08:57:50|1184.2|1183.8|1184.2|1183.8|1184.2|1184|1184.2|1183.8|544
1648803480000|2022-04-01 08:58:00|1184|1183.6|1183.8|1183.2|1184|1183.6|1183.6|1183.2|13570
1648803490000|2022-04-01 08:58:10|1183.6|1183.4|1183.6|1183.4|1183.6|1183.4|1183.6|1183.4|0
1648803500000|2022-04-01 08:58:20|1183.8|1183.6|1183.8|1183.4|1184|1183.6|1183.6|1183.2|50
1648803510000|2022-04-01 08:58:30|1184|1183.6|1184.6|1184.2|1184.6|1184.2|1184|1183.6|6508
1648803530000|2022-04-01 08:58:50|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|0
1648803540000|2022-04-01 08:59:00|1185|1184.6|1185|1184.4|1185.4|1185|1184.8|1184.4|2676
1648803550000|2022-04-01 08:59:10|1184.8|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|1300
1648803560000|2022-04-01 08:59:20||1184.2||1184.4||1184.4||1184.2|100
1648803570000|2022-04-01 08:59:30|1185|1184.6|1185|1184.8|1185|1184.8|1185|1184.4|3319
1648803580000|2022-04-01 08:59:40|1184.8|1184.6|1185|1184.6|1185|1184.8|1184.2|1184|9688
1648803590000|2022-04-01 08:59:50|1185.2|1184.8|1185|1184.8|1185.2|1184.8|1185|1184.6|0
1648803600000|2022-04-01 09:00:00|1184.8|1184.6|1184.4|1184|1185|1184.6|1184|1183.8|6598
1648803610000|2022-04-01 09:00:10|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.6|1183.2|940
1648803620000|2022-04-01 09:00:20|1184.2||1184||1184.2||1184||0
1648803630000|2022-04-01 09:00:30|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.6|1183|745
1648803640000|2022-04-01 09:00:40|1183.8|1183.8|1184|1183.6|1184|1183.8|1183.8|1183.6|455
1648803650000|2022-04-01 09:00:50|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.4|1183|3141
1648803660000|2022-04-01 09:01:00|1184|1183.2|1182|1181.6|1184|1183.2|1182|1181.6|18249
1648803670000|2022-04-01 09:01:10|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.6|0
1648803680000|2022-04-01 09:01:20|1182.4|1182|1182.8|1182.4|1182.8|1182.4|1182.4|1182|125
1648803700000|2022-04-01 09:01:40|1183|1182.8|1182.8|1182.4|1183|1182.8|1182.8|1182.4|1020
1648803710000|2022-04-01 09:01:50|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|0
1648803720000|2022-04-01 09:02:00|1182.6|1182.2|1182.8|1182.4|1183|1182.6|1182.4|1182|1401
1648803730000|2022-04-01 09:02:10|1182.6|1182.2|1183.2|1182.8|1183.2|1183|1182.6|1182.2|723
1648803740000|2022-04-01 09:02:20|1183.4|1183|1183.2|1182.6|1183.4|1183.2|1183|1182.4|3161
1648803750000|2022-04-01 09:02:30|1183.4|1182.8|1183.2|1182.8|1183.4|1183|1183|1182.6|0
1648803760000|2022-04-01 09:02:40|1183.4|1182.6|1183.4|1183|1183.4|1183|1183.4|1182.6|1395
1648803770000|2022-04-01 09:02:50|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1182.8|1182.4|2666
1648803780000|2022-04-01 09:03:00|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1182.8|1182.4|1154
1648803790000|2022-04-01 09:03:10|1183|1182.6|1182.6|1182|1183|1182.6|1182.4|1182|9094
1648803800000|2022-04-01 09:03:20|1182.4|1181.8|1181.4|1181|1182.6|1181.8|1181|1180.6|4825
1648803810000|2022-04-01 09:03:30|1181.6|1180.8|1181.2|1180.6|1181.6|1181|1180|1179.6|21682
1648803820000|2022-04-01 09:03:40|1181|1180.8|1181.2|1180.8|1181.4|1181|1181|1180.6|500
1648803830000|2022-04-01 09:03:50|1181.4|1181|1181.8|1181.4|1182|1181.4|1181.4|1181|3934
1648803840000|2022-04-01 09:04:00|1181.6|1181.2|1181.4|1181|1181.8|1181.2|1181.2|1180.6|1477
1648803850000|2022-04-01 09:04:10|1181.6|1181.2|1181.6|1181|1181.6|1181.2|1181.2|1180.8|0
1648803860000|2022-04-01 09:04:20|1181.4|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1180.8|900
1648803870000|2022-04-01 09:04:30|1181.6|1181.2|1181.2|1181|1181.6|1181.2|1181.2|1180.8|1086
1648803880000|2022-04-01 09:04:40|1181|1180.8|1181|1180.6|1181|1180.8|1181|1180.4|378
1648803890000|2022-04-01 09:04:50|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.4|0
1648803900000|2022-04-01 09:05:00|1180.8|1180.4|1181.2|1180.8|1181.2|1181|1180.8|1180.4|3599
1648803910000|2022-04-01 09:05:10|1181.4|1181|1181.2|1180.6|1181.6|1181.2|1180.8|1180.2|1510
1648803920000|2022-04-01 09:05:20|1181||1181||1181.2||1181||0
1648803930000|2022-04-01 09:05:30|1180.8||1181.2||1181.2||1180.8||0
1648803940000|2022-04-01 09:05:40|1181|1180.8|1181.4|1181|1181.6|1181|1181|1180.6|0
1648803950000|2022-04-01 09:05:50|1181.2|1180.8|1180.8|1180.4|1181.4|1180.8|1180.6|1180.2|1615
1648803960000|2022-04-01 09:06:00|1180.6|1180.2|1180|1179.6|1180.6|1180.2|1179.8|1179.4|13045
1648803970000|2022-04-01 09:06:10|1180.2|1180|1180.4|1180|1181|1180.6|1180.2|1179.6|5448
1648803980000|2022-04-01 09:06:20|1180.6|1180.2|1180.6|1180.2|1180.8|1180.2|1180.6|1180|40
1648803990000|2022-04-01 09:06:30|1180.2|1180|1179.8|1179.4|1180.6|1180|1179.8|1179.4|2097
1648804000000|2022-04-01 09:06:40|1179.6|1179.2|1179.6|1179|1179.8|1179.2|1179.4|1178.8|0
1648804010000|2022-04-01 09:06:50|1179.4|1178.8|1179.2|1178.8|1179.4|1179|1178.6|1178.2|51
1648804020000|2022-04-01 09:07:00|1179||1179.2||1179.2||1179||0
1648804030000|2022-04-01 09:07:10|1179.4|1179|1179.4|1179.2|1179.6|1179.2|1179.2|1179|0
1648804040000|2022-04-01 09:07:20|1179.6||1179.8||1179.8||1179.4||186
1648804050000|2022-04-01 09:07:30|1179.6|1179.4|1179.8|1179.2|1180|1179.4|1179.4|1179.2|939
1648804060000|2022-04-01 09:07:40|1179.6|1179.4|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|0
1648804070000|2022-04-01 09:07:50|1179.8|1179.4|1180|1179.6|1180|1179.6|1179.8|1179.2|186
1648804080000|2022-04-01 09:08:00|1179.8|1179.4|1179.6|1179.2|1179.8|1179.6|1179.4|1179.2|2219
1648804100000|2022-04-01 09:08:20|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.2|374
1648804110000|2022-04-01 09:08:30|1179.6|1179.6|1179.8|1179.4|1179.8|1179.6|1179.6|1179.2|5128
1648804120000|2022-04-01 09:08:40|1179.6||1179.8||1179.8||1179.6||0
1648804140000|2022-04-01 09:09:00|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.4|1179.2|1808
1648804150000|2022-04-01 09:09:10|1179.4|1179|1179.4|1179|1179.4|1179|1179.2|1178.8|242
1648804170000|2022-04-01 09:09:30|1179.6|1179.2|1179.6|1179.4|1179.6|1179.4|1179.6|1179.2|1275
1648804180000|2022-04-01 09:09:40|1179.4|1179.2|1179.8|1179.6|1180|1179.6|1179.4|1179|2340
1648804190000|2022-04-01 09:09:50|1179.6|1179.4|1179.6|1179.4|1179.6|1179.4|1179.6|1179.2|983
1648804200000|2022-04-01 09:10:00|1179.8|1179.2|1179.6|1179.2|1179.8|1179.2|1179.4|1179.2|1336
1648804210000|2022-04-01 09:10:10|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.4|577
1648804220000|2022-04-01 09:10:20|1179.6||1179.6||1179.6||1179.6||0
1648804230000|2022-04-01 09:10:30|1179.8||1179.8||1179.8||1179.6||0
1648804240000|2022-04-01 09:10:40||1179.6||1179.4||1179.6||1179.4|0
1648804250000|2022-04-01 09:10:50|1180|1179.6|1180|1179.6|1180|1179.8|1180|1179.4|2423
1648804260000|2022-04-01 09:11:00|1180.2|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.8|1222
1648804270000|2022-04-01 09:11:10|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1180|1179.6|2025
1648804290000|2022-04-01 09:11:30|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1180.2|1179.6|2480
1648804300000|2022-04-01 09:11:40|1180|1179.6|1179.8|1179.4|1180.2|1179.6|1179.6|1179.2|680
1648804310000|2022-04-01 09:11:50|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|0
1648804320000|2022-04-01 09:12:00|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|0
1648804340000|2022-04-01 09:12:20||1179.6||1179.6||1179.6||1179.6|0
1648804350000|2022-04-01 09:12:30|1179.6|1179.4|1179.8|1179.6|1179.8|1179.6|1179.6|1179.4|1671
1648804360000|2022-04-01 09:12:40||1179.4||1179.4||1179.4||1179.4|183
1648804370000|2022-04-01 09:12:50|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|5
1648804380000|2022-04-01 09:13:00|1180|1179.6|1180.2|1179.8|1180.4|1179.8|1180|1179.6|675
1648804390000|2022-04-01 09:13:10|1180|1179.6|1180|1179.8|1180.2|1179.8|1179.8|1179.4|299
1648804410000|2022-04-01 09:13:30|1180.2|1180|1180.8|1180.4|1181|1180.6|1180.2|1180|1747
1648804420000|2022-04-01 09:13:40|1181|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.4|0
1648804430000|2022-04-01 09:13:50|1180.8|1180.4|1180.8|1180.4|1180.8|1180.6|1180.8|1180.4|2188
1648804440000|2022-04-01 09:14:00||1180.6||1180.6||1180.6||1180.4|1600
1648804450000|2022-04-01 09:14:10|1180.6|1180.4|1180.4|1180|1180.8|1180.4|1180.4|1180|3858
1648804460000|2022-04-01 09:14:20|1180.2|1179.8|1180.4|1180|1180.4|1180|1180|1179.8|4
1648804470000|2022-04-01 09:14:30|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180|4076
1648804500000|2022-04-01 09:15:00|1181|1180.6|1180.8|1180.6|1181.2|1180.8|1180.4|1180.2|8488
1648804510000|2022-04-01 09:15:10|1181||1180.8||1181||1180.8||0
1648804520000|2022-04-01 09:15:20|1181|1180.4|1180.8|1180.4|1181|1180.4|1180.6|1180.4|881
1648804530000|2022-04-01 09:15:30|1181|1180.6|1182.6|1182.2|1182.6|1182.2|1180.8|1180.4|6563
1648804540000|2022-04-01 09:15:40|1182.4|1182|1182.2|1181.8|1182.4|1182|1182|1181.8|0
1648804550000|2022-04-01 09:15:50|1182|1182|1182.2|1181.8|1182.2|1182|1182|1181.8|1065
1648804560000|2022-04-01 09:16:00|1182|1182|1182.2|1181.8|1182.2|1182|1182|1181.8|0
1648804570000|2022-04-01 09:16:10|1182|1181.6|1181.6|1181.2|1182|1181.6|1181.4|1181.2|1282
1648804580000|2022-04-01 09:16:20|1181.8|1181.6|1181.4|1181|1182.2|1181.8|1181.4|1181|4427
1648804590000|2022-04-01 09:16:30|1181.6|1181.2|1182.2|1181.6|1182.2|1181.6|1181.6|1181.2|616
1648804600000|2022-04-01 09:16:40|1182.4|1181.8|1182.2|1181.8|1182.4|1182.2|1182|1181.8|1686
1648804610000|2022-04-01 09:16:50|1182|1181.6|1181.6|1181.2|1182.2|1181.8|1181.4|1180.8|2494
1648804620000|2022-04-01 09:17:00|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|1000
1648804630000|2022-04-01 09:17:10|1181.4|1181|1181.6|1181.2|1181.8|1181.2|1181.2|1180.8|627
1648804640000|2022-04-01 09:17:20|1181.4|1181|1181.4|1181|1181.6|1181|1181|1180.6|2025
1648804650000|2022-04-01 09:17:30|1181|1180.8|1180.8|1180.4|1181|1180.8|1180.8|1180.4|318
1648804660000|2022-04-01 09:17:40|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.4|1180.2|1783
1648804670000|2022-04-01 09:17:50|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180.4|1180|1221
1648804680000|2022-04-01 09:18:00|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.4|1180|1336
1648804690000|2022-04-01 09:18:10|1181|1180.6|1180.8|1180.4|1181.2|1181|1180.6|1180.2|6389
1648804700000|2022-04-01 09:18:20|1181|1180.6|1180.2|1179.8|1181|1180.6|1180.2|1179.8|2305
1648804710000|2022-04-01 09:18:30|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.4|168
1648804720000|2022-04-01 09:18:40|1180.2|1179.8|1179.8|1179.4|1180.4|1179.8|1179.8|1179.4|15
1648804730000|2022-04-01 09:18:50|1180|1179.6|1180|1179.4|1180|1179.6|1179.8|1179.4|0
1648804740000|2022-04-01 09:19:00|1180.2|1179.6|1179.8|1179.4|1180.4|1179.8|1179.8|1179.2|677
1648804750000|2022-04-01 09:19:10|1179.6|1179.2|1179.6|1179.2|1179.8|1179.4|1179.4|1179|1648
1648804760000|2022-04-01 09:19:20|1179.4|1179|1179.8|1179.4|1179.8|1179.4|1179.2|1178.8|1175
1648804770000|2022-04-01 09:19:30|1179.6|1179.6|1180|1179.4|1180|1179.6|1179.6|1179.4|5902
1648804780000|2022-04-01 09:19:40|1179.8|1179.2|1179.4|1179|1179.8|1179.4|1179.4|1179|1630
1648804790000|2022-04-01 09:19:50|1179.6||1179.4||1179.6||1179.4||0
1648804800000|2022-04-01 09:20:00|1179.6|1179.2|1179.2|1178.6|1179.6|1179.2|1179|1178.4|7
1648804810000|2022-04-01 09:20:10|1179|1178.4|1179.4|1179|1179.4|1179|1178.8|1178.4|1136
1648804820000|2022-04-01 09:20:20|1179.2|1178.8|1179.4|1179|1179.4|1179|1179|1178.4|862
1648804830000|2022-04-01 09:20:30||1179.2||1179||1179.2||1179|0
1648804840000|2022-04-01 09:20:40|1179.2|1178.8|1178.6|1178.2|1179.4|1178.8|1178.4|1178.2|4530
1648804850000|2022-04-01 09:20:50|1178.8|1178.4|1178.8|1178.4|1179|1178.6|1178.8|1178.2|0
1648804860000|2022-04-01 09:21:00|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1178.4|1178.2|2777
1648804870000|2022-04-01 09:21:10|1179|1179|1178.6|1178.2|1179.2|1179|1178.6|1178.2|1095
1648804880000|2022-04-01 09:21:20|1178.8|1178.4|1178.8|1178.2|1178.8|1178.4|1178.8|1178.2|775
1648804890000|2022-04-01 09:21:30|1178.6|1177.2|1178|1177.6|1178.8|1177.6|1177.6|1177.2|17182
1648804900000|2022-04-01 09:21:40|1177.8|1176.8|1177.2|1176.8|1177.8|1177|1177.2|1176.6|25575
1648804910000|2022-04-01 09:21:50|1177.4|1177|1177.2|1176.8|1177.4|1177.2|1177|1176.6|4422
1648804920000|2022-04-01 09:22:00|1177.4|1177|1177.8|1177.2|1177.8|1177.2|1177.4|1176.8|732
1648804930000|2022-04-01 09:22:10|1177.6|1177.4|1178.2|1177.8|1178.2|1177.8|1177.6|1177.2|2669
1648804940000|2022-04-01 09:22:20|1178.4|1178|1178.4|1177.8|1178.4|1178|1178|1177.6|532
1648804950000|2022-04-01 09:22:30|1178.2|1177.6|1178|1177.4|1178.4|1177.8|1177.6|1177|0
1648804960000|2022-04-01 09:22:40|1177.8|1177.8|1181|1180.8|1182.2|1181.6|1177.6|1177.8|46694
1648804970000|2022-04-01 09:22:50|1180.8|1180.6|1180.4|1180|1183.4|1183|1180.2|1179.8|46419
1648804980000|2022-04-01 09:23:00|1180.6|1180.2|1180|1179.4|1181.4|1181|1179.2|1178.8|37756
1648804990000|2022-04-01 09:23:10|1180.2|1179.6|1180.4|1180|1180.6|1180.2|1180|1179.6|723
1648805000000|2022-04-01 09:23:20|1180.2|1179.8|1181|1180.6|1181|1180.6|1179.2|1178.8|13752
1648805010000|2022-04-01 09:23:30|1181.2|1180.4|1179.8|1179.2|1181.2|1180.6|1179.8|1179.2|3296
1648805020000|2022-04-01 09:23:40|1180|1179.4|1181|1180.4|1181|1180.6|1179.4|1178.8|2309
1648805030000|2022-04-01 09:23:50|1180.8|1180.2|1180.6|1180.2|1181|1180.4|1180.6|1180|0
1648805040000|2022-04-01 09:24:00|1180.4|1180|1180.8|1180.4|1180.8|1180.4|1180|1179.6|3035
1648805050000|2022-04-01 09:24:10|1180.6|1180.6|1182|1181.6|1182.2|1181.6|1180.6|1180.4|20637
1648805060000|2022-04-01 09:24:20|1181.8|1181.4|1181.6|1181.2|1182|1181.4|1181.4|1181|1274
1648805070000|2022-04-01 09:24:30|1181.8|1181.4|1182.2|1181.6|1182.4|1181.8|1181.8|1181.4|1296
1648805080000|2022-04-01 09:24:40|1182|1182|1182.4|1182.2|1182.4|1182.2|1181.8|1181.6|6077
1648805090000|2022-04-01 09:24:50|1182.6||1182.6||1182.6||1182.6||0
1648805100000|2022-04-01 09:25:00|1182.8|1182.4|1182.8|1182.4|1183.4|1182.8|1182.4|1182.2|13498
1648805110000|2022-04-01 09:25:10|1183.2|1182.6|1183.2|1182.6|1183.4|1183|1183|1182.6|936
1648805120000|2022-04-01 09:25:20|1183.4||1183.2||1183.4||1183.2||0
1648805130000|2022-04-01 09:25:30|1183.4|1182.8|1183.4|1182.8|1183.6|1183.2|1182.8|1182.2|3659
1648805140000|2022-04-01 09:25:40|1183.2|1182.6|1183.4|1182.8|1183.4|1182.8|1182.8|1182.2|828
1648805150000|2022-04-01 09:25:50|1183.2|1182.6|1183|1182.6|1183.2|1182.6|1182.8|1182.2|4449
1648805160000|2022-04-01 09:26:00|1183.2|1182.8|1182.6|1182|1183.4|1183|1182.4|1182|5011
1648805170000|2022-04-01 09:26:10|1182.8|1182.2|1182.8|1182.4|1183.2|1182.8|1182.8|1182|1951
1648805180000|2022-04-01 09:26:20|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.6|0
1648805190000|2022-04-01 09:26:30|1183.4|1182.6|1183.4|1182.8|1183.4|1182.8|1183|1182.4|2192
1648805200000|2022-04-01 09:26:40|1183.2|1183|1183.2|1182.8|1183.2|1183|1183.2|1182.6|0
1648805210000|2022-04-01 09:26:50|1183.4|1183|1183.8|1183.4|1183.8|1183.4|1183.4|1183|4265
1648805220000|2022-04-01 09:27:00|1183.6|1183.2|1183.4|1182.8|1183.6|1183.2|1183.2|1182.6|2911
1648805230000|2022-04-01 09:27:10|1183.6|1183|1183.6|1183|1183.6|1183.2|1183.4|1183|0
1648805240000|2022-04-01 09:27:20|1183.8|1183.2|1183|1182.8|1184.2|1183.8|1183|1182.8|24718
1648805250000|2022-04-01 09:27:30|1183.2|1182.4|1183|1182.4|1183.4|1182.8|1182.8|1182.4|4244
1648805260000|2022-04-01 09:27:40|1183.2|1182.6|1183.4|1183|1183.4|1183|1183|1182.4|0
1648805270000|2022-04-01 09:27:50|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183|3813
1648805280000|2022-04-01 09:28:00|1183|1182.8|1183.8|1183.4|1184|1183.6|1183|1182.8|19194
1648805290000|2022-04-01 09:28:10|1184|1183.6|1184|1183.6|1184.2|1183.6|1183.8|1183.4|1475
1648805300000|2022-04-01 09:28:20|1183.8|1183.4|1183.8|1183.4|1184.2|1183.8|1183.8|1183.4|5492
1648805310000|2022-04-01 09:28:30|1184|1183.6|1184.2|1183.8|1184.2|1184|1183.8|1183.4|5047
1648805320000|2022-04-01 09:28:40|1184|1183.6|1184.2|1183.6|1184.2|1183.8|1184|1183.4|505
1648805330000|2022-04-01 09:28:50|1184||1184.2||1184.2||1184||5
1648805340000|2022-04-01 09:29:00|1184|1183.8|1184.2|1183.6|1184.2|1183.8|1184|1183.6|17
1648805350000|2022-04-01 09:29:10|1184|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.6|0
1648805360000|2022-04-01 09:29:20|1184|1184|1185|1184.4|1185|1184.4|1184|1183.4|17488
1648805370000|2022-04-01 09:29:30||1184.6||1184.6||1184.6||1184.6|0
1648805380000|2022-04-01 09:29:40|1185.2|1184.8|1184.2|1183.6|1185.4|1185|1184.2|1183.6|6341
1648805390000|2022-04-01 09:29:50|1184.4|1183.8|1183.8|1183.4|1184.6|1184|1183.8|1183.4|725
1648805400000|2022-04-01 09:30:00|1184.2|1183.6|1184.4|1183.8|1184.4|1184|1184|1183.4|9470
1648805410000|2022-04-01 09:30:10|1184.6|1184|1185.4|1184.8|1185.6|1185.2|1184.6|1184|3666
1648805420000|2022-04-01 09:30:20|1185.2|1185|1185.6|1185|1185.6|1185.2|1185.2|1184.8|13096
1648805430000|2022-04-01 09:30:30|1185.4|1184.8|1185.4|1184.8|1185.8|1185.2|1185.2|1184.8|18524
1648805440000|2022-04-01 09:30:40|1185.6|1185|1186.4|1186|1187|1186.6|1185.6|1184.8|20287
1648805450000|2022-04-01 09:30:50|1186.2|1185.8|1185.6|1185.2|1186.4|1186|1185.6|1185.2|14146
1648805460000|2022-04-01 09:31:00|1185.8|1185.4|1185.8|1185.4|1186.4|1185.8|1185.8|1185.2|0
1648805470000|2022-04-01 09:31:10|1186|1185.6|1186.8|1186.2|1186.8|1186.4|1185.8|1185.4|19181
1648805480000|2022-04-01 09:31:20|1186.6|1186.4|1185.2|1184.8|1186.6|1186.4|1185.2|1184.6|37688
1648805490000|2022-04-01 09:31:30|1185.4|1185|1185.4|1184.8|1185.8|1185.4|1185.2|1184.8|14797
1648805500000|2022-04-01 09:31:40|1185.2|1185|1185.4|1184.8|1185.8|1185.2|1185.2|1184.8|8467
1648805510000|2022-04-01 09:31:50|1185.2|1184.6|1185.2|1184.8|1185.4|1184.8|1185|1184.6|1519
1648805520000|2022-04-01 09:32:00|1185.4|1185|1185.4|1184.6|1185.6|1185.2|1185.2|1184.6|3846
1648805530000|2022-04-01 09:32:10|1185.2|1184.8|1185|1184.6|1185.4|1184.8|1184.8|1184.6|0
1648805540000|2022-04-01 09:32:20|1184.8|1184.4|1184.6|1184|1185|1184.4|1184.2|1183.8|800
1648805550000|2022-04-01 09:32:30|1184.4|1184.2|1184.8|1184.4|1185|1184.4|1184.4|1184|2197
1648805560000|2022-04-01 09:32:40|1185||1184.8||1185||1184.8||0
1648805570000|2022-04-01 09:32:50|1184.6|1184.6|1185.2|1184.6|1185.2|1184.6|1184.6|1184.4|1
1648805580000|2022-04-01 09:33:00|1185.4|1184.8|1185|1184.6|1185.4|1185|1185|1184.6|2120
1648805590000|2022-04-01 09:33:10|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185|1184.6|2694
1648805600000|2022-04-01 09:33:20|1185|1184.6|1184.6|1184|1185.2|1184.6|1184.4|1183.8|2603
1648805610000|2022-04-01 09:33:30|1184.4|1183.8|1184.4|1184|1184.4|1184|1184|1183.6|500
1648805620000|2022-04-01 09:33:40|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184|949
1648805630000|2022-04-01 09:33:50|1184.6|1184.2|1184.4|1184|1184.8|1184.4|1184.4|1184|2935
1648805640000|2022-04-01 09:34:00|1184.6|1183.8|1184.6|1184.2|1184.8|1184.4|1184.4|1183.8|5696
1648805650000|2022-04-01 09:34:10|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.2|6645
1648805660000|2022-04-01 09:34:20|1184.6|1184.2|1184.2|1183.8|1184.8|1184.2|1184.2|1183.8|1221
1648805670000|2022-04-01 09:34:30|1184|1183.6|1184.2|1183.8|1184.4|1183.8|1183.8|1183.6|1723
1648805680000|2022-04-01 09:34:40|1184|1183.6|1184.2|1183.6|1184.4|1184|1184|1183.6|3454
1648805690000|2022-04-01 09:34:50|1184|1183.8|1184.2|1183.6|1184.4|1183.8|1184|1183.6|1725
1648805700000|2022-04-01 09:35:00|1184.4|1183.8|1184.4|1184|1184.6|1184.4|1184.4|1183.6|10424
1648805710000|2022-04-01 09:35:10|1184.6|1184.2|1184.4|1184|1184.8|1184.4|1184.4|1184|20990
1648805720000|2022-04-01 09:35:20|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|299
1648805730000|2022-04-01 09:35:30|1184.2|1183.8|1184.2|1183.8|1184.2|1184|1183.8|1183.6|16166
1648805740000|2022-04-01 09:35:40|1184.4|1184|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1648805750000|2022-04-01 09:35:50|1184.2|1183.8|1184.4|1184|1184.4|1184|1184|1183.8|1641
1648805770000|2022-04-01 09:36:10|1184.2|1183.8|1182.8|1182.6|1184.2|1183.8|1182.8|1182.2|7519
1648805780000|2022-04-01 09:36:20|1183|1182.4|1182.8|1182.4|1183|1182.6|1182.8|1182.4|371
1648805790000|2022-04-01 09:36:30|1183||1182.8||1183||1182.8||0
1648805800000|2022-04-01 09:36:40|1183|1182.6|1183.2|1182.6|1183.2|1182.6|1183|1182.6|400
1648805810000|2022-04-01 09:36:50|1183|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1648805820000|2022-04-01 09:37:00|1182.8|1182.4|1182.8|1182.6|1183|1182.6|1182.8|1182.4|2000
1648805830000|2022-04-01 09:37:10|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|979
1648805840000|2022-04-01 09:37:20|1182.6|1182.2|1182.8|1182.2|1182.8|1182.4|1182.4|1182|840
1648805850000|2022-04-01 09:37:30|1182.6|1182.4|1183|1182.6|1183|1182.8|1182.6|1182.2|3005
1648805870000|2022-04-01 09:37:50|1183.2|1182.8|1183|1182.6|1183.2|1183|1183|1182.6|787
1648805880000|2022-04-01 09:38:00|1182.8|1182.4|1182.8|1182.6|1183|1182.6|1182.6|1182.2|1986
1648805890000|2022-04-01 09:38:10|1183|1182.8|1182.6|1182.2|1183.2|1182.8|1182.6|1182.2|1139
1648805910000|2022-04-01 09:38:30|1182.4|1182|1182.2|1181.8|1182.4|1182|1182.2|1181.8|1084
1648805920000|2022-04-01 09:38:40|1182.4|1182|1182.2|1182|1182.4|1182|1182|1182|400
1648805930000|2022-04-01 09:38:50|1182|1181.8|1181.8|1181.2|1182.2|1182|1181.8|1181.2|2860
1648805940000|2022-04-01 09:39:00|1181.6|1181|1181.4|1180.8|1181.8|1181.4|1181.4|1180.8|500
1648805950000|2022-04-01 09:39:10|1181.2|1180.6|1181.4|1181|1181.4|1181|1180.6|1180.4|29441
1648805960000|2022-04-01 09:39:20|1181.2|1180.8|1181.4|1181|1181.4|1181|1181|1180.8|3650
1648805980000|2022-04-01 09:39:40|1181.6|1181.2|1181.6|1181|1181.6|1181.2|1181.2|1181|4368
1648805990000|2022-04-01 09:39:50|1181.4|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|0
1648806000000|2022-04-01 09:40:00|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|0
1648806010000|2022-04-01 09:40:10|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1181|0
1648806020000|2022-04-01 09:40:20|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|0
1648806030000|2022-04-01 09:40:30|1181.6||1181.4||1181.6||1181.4||0
1648806040000|2022-04-01 09:40:40|1181.6|1181.2|1181.6|1181|1181.8|1181.2|1181.4|1181|10000
1648806050000|2022-04-01 09:40:50|1181.4|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181|0
1648806060000|2022-04-01 09:41:00|1181.8|1181.4|1181.4|1181|1181.8|1181.4|1181.2|1181|18343
1648806070000|2022-04-01 09:41:10|1181.6||1181.6||1181.6||1181.4||0
1648806080000|2022-04-01 09:41:20|1181.4|1181.2|1181.8|1181.6|1181.8|1181.6|1181.2|1181.2|2488
1648806090000|2022-04-01 09:41:30|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|2050
1648806100000|2022-04-01 09:41:40|1182|1181.6|1183|1182.6|1183|1182.6|1182|1181.4|1764
1648806120000|2022-04-01 09:42:00|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.4|1182|355
1648806130000|2022-04-01 09:42:10|1182|1182.2|1182.4|1182.2|1182.6|1182.4|1182|1181.8|18199
1648806140000|2022-04-01 09:42:20|1182.6|1182.4|1182.6|1182.2|1182.8|1182.6|1182.4|1182|3128
1648806150000|2022-04-01 09:42:30|1182.8|1182.4|1182.6|1182.2|1182.8|1182.6|1182.6|1182|0
1648806160000|2022-04-01 09:42:40|1182.8||1182.6||1182.8||1182.6||0
1648806170000|2022-04-01 09:42:50|1182.8|1182|1182.4|1182.2|1182.8|1182.2|1182.4|1182|0
1648806180000|2022-04-01 09:43:00|1182.6|1182|1182.2|1181.8|1182.6|1182.2|1182|1181.6|4951
1648806190000|2022-04-01 09:43:10|1182.4|1182|1183.2|1182.6|1183.4|1183.2|1182.2|1181.8|6810
1648806200000|2022-04-01 09:43:20|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1183.2|1182.8|0
1648806210000|2022-04-01 09:43:30|1183.2|1183|1183.8|1183.2|1183.8|1183.2|1183.2|1183|0
1648806220000|2022-04-01 09:43:40|1183.6|1183|1183.8|1183.4|1184|1183.4|1183.4|1183|300
1648806230000|2022-04-01 09:43:50|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1182.8|1819
1648806240000|2022-04-01 09:44:00|1183.6|1183.2|1183.2|1182.8|1183.6|1183.2|1183.2|1182.8|660
1648806250000|2022-04-01 09:44:10|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1182.8|700
1648806260000|2022-04-01 09:44:20|1183.4||1183.6||1183.8||1183.4||0
1648806290000|2022-04-01 09:44:50||1183||1183.2||1183.2||1183|1615
1648806300000|2022-04-01 09:45:00|1183.4|1183|1183.6|1183|1183.6|1183.2|1183.2|1182.8|1914
1648806310000|2022-04-01 09:45:10|1183.8|1183.2|1184.6|1184|1184.6|1184.2|1183.8|1183.2|3990
1648806320000|2022-04-01 09:45:20|1184.8|1184.2|1184.4|1184|1184.8|1184.4|1184.4|1184|339
1648806330000|2022-04-01 09:45:30|1184.2|1183.8|1184.4|1184|1184.6|1184|1184.2|1183.8|0
1648806340000|2022-04-01 09:45:40|1184.6|1183.8|1184.2|1183.8|1184.6|1184|1184.2|1183.8|50
1648806350000|2022-04-01 09:45:50|1184|1183.6|1184.2|1183.8|1184.2|1183.8|1183.8|1183.6|1
1648806360000|2022-04-01 09:46:00|1184|1183.6|1184|1183.6|1184.4|1183.8|1184|1183.6|165
1648806370000|2022-04-01 09:46:10|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.6|0
1648806380000|2022-04-01 09:46:20|1184.4|1183.6|1184.4|1184|1184.6|1184.2|1184.4|1183.6|1652
1648806390000|2022-04-01 09:46:30|1184.6|1183.8|1184|1183.6|1184.6|1184|1183.8|1183.6|2729
1648806400000|2022-04-01 09:46:40|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.6|0
1648806410000|2022-04-01 09:46:50|1184|1183.6|1184|1183.6|1184.2|1183.8|1184|1183.6|1220
1648806420000|2022-04-01 09:47:00|1183.8|1183.4|1183.2|1182.8|1183.8|1183.4|1183|1182.6|961
1648806430000|2022-04-01 09:47:10|1183.4|1183|1183.4|1183.2|1183.4|1183.2|1183.2|1182.8|0
1648806440000|2022-04-01 09:47:20|1183.2|1183|1183.2|1183|1183.4|1183.2|1183.2|1183|3762
1648806460000|2022-04-01 09:47:40|1183|1182.8|1183.2|1182.8|1183.2|1182.8|1182.8|1182.4|21
1648806470000|2022-04-01 09:47:50|1183|1182.6|1182.8|1182.2|1183.2|1182.6|1182.6|1182|1892
1648806480000|2022-04-01 09:48:00|1183|1182.4|1182.6|1182|1183|1182.6|1182.2|1181.8|400
1648806490000|2022-04-01 09:48:10|1182.4||1182.4||1182.4||1182.4||0
1648806500000|2022-04-01 09:48:20|1182.2|1181.8|1182.2|1181.8|1182.2|1182|1182|1181.4|425
1648806510000|2022-04-01 09:48:30|1182.4|1182|1182.4|1181.8|1182.4|1182|1182.2|1181.6|0
1648806520000|2022-04-01 09:48:40||1182||1182||1182||1182|0
1648806530000|2022-04-01 09:48:50|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|740
1648806540000|2022-04-01 09:49:00|1183|1182.6|1183|1182.6|1183.2|1182.8|1182.8|1182.4|0
1648806550000|2022-04-01 09:49:10|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183.2|1182.8|0
1648806560000|2022-04-01 09:49:20|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|940
1648806580000|2022-04-01 09:49:40|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.6|2503
1648806590000|2022-04-01 09:49:50|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.6|0
1648806600000|2022-04-01 09:50:00|1183.4|1183|1183.4|1183.2|1183.6|1183.2|1183.2|1183|7396
1648806610000|2022-04-01 09:50:10|1183.2|1183|1183.4|1183|1183.4|1183|1183.2|1183|715
1648806620000|2022-04-01 09:50:20|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1182.8|258
1648806630000|2022-04-01 09:50:30|1183.2|1182.8|1183|1182.6|1183.4|1182.8|1182.8|1182.4|2954
1648806640000|2022-04-01 09:50:40|1183.2|1182.8|1182.6|1182.2|1183.2|1182.8|1182.4|1182|0
1648806650000|2022-04-01 09:50:50|1182.4|1182.4|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|0
1648806660000|2022-04-01 09:51:00|1182.8|1182.4|1182.8|1182.4|1183.2|1182.6|1182.8|1182.2|0
1648806670000|2022-04-01 09:51:10|1183|1182.2|1182.8|1182.4|1183|1182.4|1182.4|1182|0
1648806680000|2022-04-01 09:51:20|1183|1182.6|1183|1182.6|1183.2|1182.6|1182.8|1182.4|0
1648806690000|2022-04-01 09:51:30|1182.8|1182.4|1182.2|1181.8|1183|1182.4|1182.2|1181.6|3080
1648806700000|2022-04-01 09:51:40|1182.4|1182|1182.8|1182.4|1183|1182.6|1182.2|1181.8|1391
1648806710000|2022-04-01 09:51:50|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182|1181.6|5
1648806720000|2022-04-01 09:52:00|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.2|1182|212
1648806730000|2022-04-01 09:52:10|1182.8|1182|1182.4|1182|1182.8|1182.4|1182.4|1182|0
1648806740000|2022-04-01 09:52:20|1182.2|1181.8|1182.4|1182|1182.6|1182|1182.2|1181.8|0
1648806750000|2022-04-01 09:52:30|1182.6|1182.2|1182.8|1182.2|1182.8|1182.2|1182.4|1182.2|0
1648806760000|2022-04-01 09:52:40|1182.6|1182.4|1183.2|1182.8|1183.2|1182.8|1182.6|1182.4|100
1648806770000|2022-04-01 09:52:50|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1648806780000|2022-04-01 09:53:00|1183.2|1182.8|1182.8|1182.2|1183.2|1182.8|1182.6|1182.2|1766
1648806790000|2022-04-01 09:53:10|1183|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1648806800000|2022-04-01 09:53:20|1183.2|1182.8|1183.2|1183|1183.6|1183.2|1183.2|1182.6|7233
1648806810000|2022-04-01 09:53:30|1183.4|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1183|11131
1648806820000|2022-04-01 09:53:40|1183.2|1182.8|1183.4|1183|1183.6|1183.2|1183.2|1182.8|4
1648806830000|2022-04-01 09:53:50|1183.6||1183.4||1183.6||1183.4||0
1648806840000|2022-04-01 09:54:00||1183.2||1183||1183.2||1183|0
1648806850000|2022-04-01 09:54:10||1183.2||1183||1183.2||1183|0
1648806860000|2022-04-01 09:54:20|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1182.8|1182.6|4718
1648806870000|2022-04-01 09:54:30|1183.4|1183|1183.2|1183|1183.4|1183|1183.2|1183|930
1648806880000|2022-04-01 09:54:40|1183.4|1183.2|1183|1182.6|1183.6|1183.2|1183|1182.6|2026
1648806890000|2022-04-01 09:54:50|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.2|1181.8|2488
1648806900000|2022-04-01 09:55:00|1183|1182.6|1183|1182.6|1183|1182.8|1182.8|1182.4|2000
1648806910000|2022-04-01 09:55:10|1182.8||1183||1183||1182.8||0
1648806920000|2022-04-01 09:55:20|1182.8|1182.8|1183|1182.8|1183|1182.8|1182.8|1182.6|0
1648806930000|2022-04-01 09:55:30|1182.8|1182.6|1183|1182.6|1183|1182.8|1182.8|1182.6|8583
1648806940000|2022-04-01 09:55:40|1182.8|1182.8|1182.6|1182.2|1183|1182.8|1182.4|1182.2|3375
1648806950000|2022-04-01 09:55:50|1182.4|1182|1182.2|1181.8|1182.6|1182|1182|1181.6|17709
1648806960000|2022-04-01 09:56:00|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|1408
1648806970000|2022-04-01 09:56:10|1182.4|1182|1182.8|1182.4|1183.2|1182.8|1182.4|1182|11635
1648806980000|2022-04-01 09:56:20|1183|1182.6|1183.4|1183|1183.6|1183|1183|1182.6|0
1648806990000|2022-04-01 09:56:30|1183.2|1182.8|1183.2|1182.8|1183.4|1182.8|1183|1182.8|0
1648807000000|2022-04-01 09:56:40|1183|1183|1182.8|1182.4|1183.4|1183|1182.8|1182.2|2685
1648807010000|2022-04-01 09:56:50|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1648807020000|2022-04-01 09:57:00|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1648807030000|2022-04-01 09:57:10|1183.2|1182.4|1183|1182.6|1183.4|1183|1182.8|1182.4|849
1648807040000|2022-04-01 09:57:20|1183.2|1182.8|1183.2|1182.8|1183.4|1182.8|1183|1182.6|4
1648807050000|2022-04-01 09:57:30|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1182.6|1182.2|4056
1648807060000|2022-04-01 09:57:40|1183.4|1183|1183.6|1183.2|1183.8|1183.4|1183.2|1182.8|1141
1648807070000|2022-04-01 09:57:50|1183.4|1182.8|1183.4|1183|1183.4|1183|1182.8|1182.2|16446
1648807080000|2022-04-01 09:58:00|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.8|1182.6|683
1648807090000|2022-04-01 09:58:10|1183.2|1182.4|1183|1182.6|1183.2|1182.8|1182.8|1182.4|0
1648807100000|2022-04-01 09:58:20|1183.2|1182.8|1183.6|1183.2|1183.8|1183.4|1183|1182.6|355
1648807110000|2022-04-01 09:58:30|1183.4|1183|1183.4|1183|1183.6|1183.2|1182.8|1182.4|2152
1648807120000|2022-04-01 09:58:40|1183.6|1183.2|1183.6|1183.2|1183.6|1183.4|1183.2|1182.8|5136
1648807130000|2022-04-01 09:58:50|1183.8|1183.4|1183.8|1183.2|1183.8|1183.4|1183.6|1183.2|1443
1648807140000|2022-04-01 09:59:00|1183.6|1183|1183.4|1183|1183.6|1183.2|1183.4|1183|12
1648807150000|2022-04-01 09:59:10|1183.2|1183.2|1183.8|1183.2|1183.8|1183.2|1183.2|1183|0
1648807160000|2022-04-01 09:59:20|1183.6|1182.8|1183.8|1183.4|1183.8|1183.6|1183|1182.8|8700
1648807170000|2022-04-01 09:59:30||1183.6||1183.4||1183.6||1183.4|0
1648807180000|2022-04-01 09:59:40||1183.6||1183.6||1183.6||1183.6|0
1648807190000|2022-04-01 09:59:50|1184|1183.8|1184.8|1184.4|1184.8|1184.4|1184|1183.6|16877
1648807200000|2022-04-01 10:00:00||1184.2||1184.4||1184.6||1184.2|0
1648807210000|2022-04-01 10:00:10|1185|1184.6|1185|1184.6|1185|1184.8|1184.8|1184.4|61
1648807220000|2022-04-01 10:00:20|1185.2|1184.8|1185.2|1184.8|1185.6|1185.2|1185|1184.8|21344
1648807230000|2022-04-01 10:00:30|1185.4|1185|1184.4|1184|1185.4|1185|1184.4|1184|10863
1648807240000|2022-04-01 10:00:40|1184.6|1184.2|1184.8|1184.6|1184.8|1184.6|1184.6|1184.2|500
1648807250000|2022-04-01 10:00:50|1184.6|1184.4|1184.6|1184|1184.8|1184.6|1184.4|1184|378
1648807260000|2022-04-01 10:01:00|1184.4|1183.8|1183.8|1183.4|1184.4|1183.8|1183.4|1183|5574
1648807270000|2022-04-01 10:01:10|1184|1183.6|1184|1183.6|1184.2|1183.8|1184|1183.6|0
1648807280000|2022-04-01 10:01:20|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.6|2500
1648807290000|2022-04-01 10:01:30|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183|386
1648807300000|2022-04-01 10:01:40|1183.4|1183|1183.4|1183|1183.6|1183|1183.4|1183|2000
1648807310000|2022-04-01 10:01:50|1183.2|1183.2|1183|1182.6|1183.6|1183.2|1183|1182.4|278
1648807320000|2022-04-01 10:02:00|1183.2|1182.8|1183|1182.6|1183.4|1183|1183|1182.6|0
1648807330000|2022-04-01 10:02:10|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|3885
1648807340000|2022-04-01 10:02:20|1182.8||1183||1183||1182.8||0
1648807350000|2022-04-01 10:02:30|1182.8|1182.8|1183|1182.6|1183.4|1182.8|1182.8|1182.6|6200
1648807360000|2022-04-01 10:02:40|1182.8|1182.4|1183.2|1182.6|1183.2|1182.8|1182.4|1182.2|1608
1648807370000|2022-04-01 10:02:50|1183.4|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|870
1648807380000|2022-04-01 10:03:00|1183.2|1182.8|1183.6|1183.2|1183.8|1183.4|1183.2|1182.8|1201
1648807400000|2022-04-01 10:03:20|1183.8|1183.4|1183.6|1183.2|1184.2|1183.6|1183.6|1183.2|3425
1648807410000|2022-04-01 10:03:30|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|0
1648807420000|2022-04-01 10:03:40|1183.6|1183.6|1184|1183.6|1184|1183.6|1183.6|1183.4|0
1648807430000|2022-04-01 10:03:50|1183.8|1183.8|1183.8|1183.4|1184|1183.8|1183.6|1183.4|783
1648807440000|2022-04-01 10:04:00|1184|1183.6|1184.2|1184|1184.4|1184|1184|1183.6|1184
1648807450000|2022-04-01 10:04:10||1183.8||1183.8||1184||1183.8|0
1648807460000|2022-04-01 10:04:20|1184|1183.6|1184|1183.6|1184|1183.6|1183.6|1183.2|650
1648807470000|2022-04-01 10:04:30|1184.2|1183.8|1183.8|1183.4|1184.2|1183.8|1183.6|1183.2|0
1648807480000|2022-04-01 10:04:40|1183.6|1183.6|1183.8|1183.4|1183.8|1183.6|1183.6|1183.4|0
1648807490000|2022-04-01 10:04:50|1183.6||1183.6||1183.8||1183.6||0
1648807500000|2022-04-01 10:05:00|1183.4|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1182.8|4042
1648807510000|2022-04-01 10:05:10|1183.6|1183.2|1183.8|1183.2|1183.8|1183.2|1183.2|1182.8|0
1648807520000|2022-04-01 10:05:20|1183.6|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.4|1000
1648807530000|2022-04-01 10:05:30|1183.8|1183.4|1184.2|1183.8|1184.2|1183.8|1183.4|1183|6867
1648807540000|2022-04-01 10:05:40|1184|1183.6|1184|1183.8|1184.2|1183.8|1183.8|1183.4|4212
1648807550000|2022-04-01 10:05:50|1184.2|1183.6|1184|1183.6|1184.2|1183.6|1183.8|1183.4|4830
1648807560000|2022-04-01 10:06:00|1184.2|1183.8|1184.4|1184|1184.4|1184.2|1184|1183.6|6933
1648807570000|2022-04-01 10:06:10||1184.2||1184||1184.2||1184|0
1648807580000|2022-04-01 10:06:20|1184.6|1184.2|1185|1184.8|1185.4|1185|1184.6|1184.2|24348
1648807590000|2022-04-01 10:06:30|1185.2|1184.6|1184.8|1184.2|1185.2|1184.6|1184.6|1184.2|1051
1648807600000|2022-04-01 10:06:40|1185|1184.4|1185|1184.6|1185.2|1184.8|1185|1184.4|0
1648807610000|2022-04-01 10:06:50|1184.8|1184.4|1184.6|1184.2|1185|1184.4|1184.4|1184|1386
1648807620000|2022-04-01 10:07:00|1184.4||1184.4||1184.4||1184.4||0
1648807630000|2022-04-01 10:07:10|1184.6|1184|1184.4|1184|1184.6|1184|1184.2|1183.8|1144
1648807640000|2022-04-01 10:07:20|1184.2|1183.8|1184.4|1183.8|1184.4|1183.8|1184.2|1183.6|0
1648807650000|2022-04-01 10:07:30|1184.2|1184|1184.4|1184|1184.4|1184|1184|1184|1036
1648807660000|2022-04-01 10:07:40|1184.2|1183.8|1184|1183.6|1184.2|1184|1184|1183.6|330
1648807670000|2022-04-01 10:07:50|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1648807680000|2022-04-01 10:08:00|1183.4|1183.4|1183.6|1183.2|1183.6|1183.4|1183.4|1183.2|4066
1648807690000|2022-04-01 10:08:10|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|0
1648807710000|2022-04-01 10:08:30|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1648807720000|2022-04-01 10:08:40|1183.8|1183.4|1184|1183.6|1184.2|1183.6|1183.8|1183.4|3718
1648807730000|2022-04-01 10:08:50|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.4|1183|1198
1648807740000|2022-04-01 10:09:00|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|841
1648807750000|2022-04-01 10:09:10|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|0
1648807760000|2022-04-01 10:09:20|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1183|2439
1648807770000|2022-04-01 10:09:30|1183.2||1183.4||1183.4||1183.2||0
1648807780000|2022-04-01 10:09:40|1183.2||1183.2||1183.2||1183.2||0
1648807790000|2022-04-01 10:09:50|1183.4|1183.2|1183.6|1183.2|1183.8|1183.2|1183.2|1183|0
1648807800000|2022-04-01 10:10:00|1183.4||1183.6||1183.6||1183.4||0
1648807810000|2022-04-01 10:10:10|1183.4|1183|1183.4|1183.2|1183.4|1183.2|1183.4|1183|1543
1648807820000|2022-04-01 10:10:20|1183.6|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.4|0
1648807830000|2022-04-01 10:10:30|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.4|1589
1648807840000|2022-04-01 10:10:40|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1184|1183.6|0
1648807850000|2022-04-01 10:10:50|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|0
1648807870000|2022-04-01 10:11:10|1184.4|1184|1184.4|1184.2|1184.4|1184.2|1184.2|1183.8|3561
1648807880000|2022-04-01 10:11:20|1184.6|1184.4|1184.6|1184.2|1185|1184.6|1184.2|1184|956
1648807890000|2022-04-01 10:11:30|1184.4|1184.4|1184.6|1184.2|1184.8|1184.4|1184.4|1184.2|0
1648807900000|2022-04-01 10:11:40|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.4|1184.2|100
1648807910000|2022-04-01 10:11:50|1184.4|1184.4|1184.2|1183.8|1184.4|1184.4|1184|1183.6|7383
1648807920000|2022-04-01 10:12:00|1184|1183.6|1183.8|1183.4|1184|1183.8|1183.6|1183.2|9273
1648807930000|2022-04-01 10:12:10|1183.6|1183.2|1183.2|1182.8|1183.6|1183.2|1183.2|1182.8|1275
1648807940000|2022-04-01 10:12:20|1183.4||1183.2||1183.4||1183.2||0
1648807950000|2022-04-01 10:12:30|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1648807960000|2022-04-01 10:12:40|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|0
1648807970000|2022-04-01 10:12:50|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.6|0
1648807980000|2022-04-01 10:13:00|1183.8|1183.8|1183.8|1183.4|1183.8|1183.8|1183.6|1183.2|1543
1648807990000|2022-04-01 10:13:10|1184|1183.6|1184|1183.6|1184.2|1184|1183.8|1183.4|0
1648808010000|2022-04-01 10:13:30||1183.8||1183.8||1183.8||1183.6|2697
1648808020000|2022-04-01 10:13:40|1184.2|1184|1183.8|1183.4|1184.4|1184|1183.6|1183.2|7198
1648808030000|2022-04-01 10:13:50|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183|5901
1648808040000|2022-04-01 10:14:00|1183.6|1183.2|1183.4|1183|1183.6|1183.4|1183.2|1183|83
1648808050000|2022-04-01 10:14:10|1183.2|1182.8|1183.6|1183.2|1183.8|1183.4|1183|1182.6|8288
1648808060000|2022-04-01 10:14:20|1183.4|1183|1183.2|1182.8|1183.4|1183|1183|1182.6|541
1648808070000|2022-04-01 10:14:30|1183|1182.6|1183|1182.6|1183|1182.8|1183|1182.6|1243
1648808080000|2022-04-01 10:14:40|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183.2|1182.6|450
1648808090000|2022-04-01 10:14:50|1183|1182.6|1183.2|1182.6|1183.2|1182.6|1183|1182.6|267
1648808100000|2022-04-01 10:15:00|1183.4|1182.8|1183.4|1183|1183.4|1183|1183.4|1182.8|418
1648808110000|2022-04-01 10:15:10|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183|1182.8|1095
1648808120000|2022-04-01 10:15:20||1183||1182.8||1183||1182.8|324
1648808130000|2022-04-01 10:15:30|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|237
1648808140000|2022-04-01 10:15:40|1183.4|1183|1183.4|1183|1183.6|1183.2|1183.2|1182.8|576
1648808150000|2022-04-01 10:15:50|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1648808160000|2022-04-01 10:16:00|1183.2|1183.2|1183.8|1183.4|1183.8|1183.4|1183.2|1183.2|362
1648808170000|2022-04-01 10:16:10|1184|1183.6|1183.8|1183.4|1184.2|1184|1183.6|1183.4|7823
1648808180000|2022-04-01 10:16:20|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1648808190000|2022-04-01 10:16:30|1184||1183.8||1184||1183.8||693
1648808200000|2022-04-01 10:16:40|1183.6|1183.6|1183.8|1183.4|1183.8|1183.6|1183.6|1183.4|18
1648808210000|2022-04-01 10:16:50||1183.6||1183.4||1183.6||1183.4|0
1648808220000|2022-04-01 10:17:00|1184|1183.6|1183.8|1183.6|1184|1183.6|1183.8|1183.6|168
1648808240000|2022-04-01 10:17:20|1184|1183.8|1184|1183.6|1184|1183.8|1184|1183.6|771
1648808270000|2022-04-01 10:17:50|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|0
1648808280000|2022-04-01 10:18:00|1184|1183.6|1184.2|1183.8|1184.2|1183.8|1183.8|1183.6|1551
1648808300000|2022-04-01 10:18:20|1184|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|2079
1648808310000|2022-04-01 10:18:30|1183.8|1183.4|1183.2|1182.8|1183.8|1183.4|1183|1182.8|3791
1648808330000|2022-04-01 10:18:50|1183|1182.6|1182.8|1182.4|1183.2|1182.6|1182.6|1182.2|30664
1648808340000|2022-04-01 10:19:00|1182.6|1182.2|1183|1182.6|1183.2|1182.8|1182.4|1182|6251
1648808350000|2022-04-01 10:19:10|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|3492
1648808360000|2022-04-01 10:19:20|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1648808370000|2022-04-01 10:19:30|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1648808380000|2022-04-01 10:19:40||1182.8||1182.6||1182.8||1182.6|0
1648808390000|2022-04-01 10:19:50|1183.2|1182.8|1183.4|1183.2|1183.6|1183.2|1183.2|1182.6|1263
1648808400000|2022-04-01 10:20:00|1183.6|1183|1183.4|1183|1183.6|1183|1183.2|1183|0
1648808410000|2022-04-01 10:20:10|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.8|1182.6|708
1648808420000|2022-04-01 10:20:20|1182.8|1182.8|1183.4|1183|1183.6|1183|1182.8|1182.8|30
1648808440000|2022-04-01 10:20:40|1183.2||1183.4||1183.4||1183.2||800
1648808450000|2022-04-01 10:20:50|1183.6|1183.2|1183.4|1183.2|1183.6|1183.2|1183.4|1183|41
1648808460000|2022-04-01 10:21:00|1183.6|1183.4|1183.6|1183.4|1183.6|1183.4|1183.6|1183.4|457
1648808480000|2022-04-01 10:21:20|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183.2|1546
1648808490000|2022-04-01 10:21:30|1183.4|1183.4|1184|1183.6|1184|1183.6|1183.4|1183|16653
1648808500000|2022-04-01 10:21:40|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.8|1183.6|0
1648808510000|2022-04-01 10:21:50|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1301
1648808520000|2022-04-01 10:22:00|1184.4|1184|1183.8|1183.4|1184.4|1184.2|1183.8|1183.4|2963
1648808530000|2022-04-01 10:22:10|1183.6|1183.6|1183.4|1183|1183.6|1183.6|1183.4|1183|1188
1648808540000|2022-04-01 10:22:20|1183.6|1183.2|1183.6|1183|1183.6|1183.2|1183.4|1183|1045
1648808550000|2022-04-01 10:22:30|1183.8|1183.2|1183.8|1183.4|1183.8|1183.6|1183.8|1183.2|0
1648808560000|2022-04-01 10:22:40|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.6|1183.2|1630
1648808580000|2022-04-01 10:23:00|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.4|941
1648808590000|2022-04-01 10:23:10|1183.8||1183.8||1183.8||1183.8||0
1648808600000|2022-04-01 10:23:20|1184|1183.4|1183.8|1183.4|1184|1183.6|1183.6|1183.4|1297
1648808620000|2022-04-01 10:23:40|1184|1183.2|1184|1183.6|1184|1183.6|1183.6|1183.2|1628
1648808630000|2022-04-01 10:23:50|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|2579
1648808640000|2022-04-01 10:24:00|1184.6|1184.2|1184.6|1184.4|1184.6|1184.4|1184.4|1184.2|0
1648808650000|2022-04-01 10:24:10|1185|1184.6|1184.8|1184.6|1185|1184.8|1184.6|1184.2|8176
1648808670000|2022-04-01 10:24:30|||||||||2445
1648808680000|2022-04-01 10:24:40|1184.6|1184.4|1184.8|1184.6|1184.8|1184.6|1184.6|1184.4|5330
1648808690000|2022-04-01 10:24:50|1185|1184.8|1185|1184.6|1185|1184.8|1184.8|1184.6|19506
1648808700000|2022-04-01 10:25:00|1184.8|1184.8|1184.8|1184.4|1184.8|1184.8|1184.6|1184.2|1842
1648808710000|2022-04-01 10:25:10|1184.4|1184.2|1184.8|1184.6|1184.8|1184.6|1184.4|1184.2|3000
1648808720000|2022-04-01 10:25:20|1185|1184.8|1185|1184.6|1185|1184.8|1185|1184.6|4000
1648808730000|2022-04-01 10:25:30|1185.2|1184.8|1184.8|1184.4|1185.8|1185.4|1184.8|1184.4|17613
1648808740000|2022-04-01 10:25:40|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184.2|922
1648808750000|2022-04-01 10:25:50|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.2|1183.8|956
1648808760000|2022-04-01 10:26:00|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184|711
1648808770000|2022-04-01 10:26:10|1184.4|1184|1184.6|1184.2|1184.6|1184.4|1184.4|1184|107
1648808780000|2022-04-01 10:26:20|1185|1184.4|1184.8|1184.4|1185.2|1184.6|1184.6|1184.2|15000
1648808790000|2022-04-01 10:26:30|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.2|1183.8|0
1648808800000|2022-04-01 10:26:40|1184.2||1184.2||1184.2||1184.2||829
1648808810000|2022-04-01 10:26:50|1184|1183.8|1183.8|1183.4|1184|1183.8|1183.8|1183.4|1169
1648808820000|2022-04-01 10:27:00|1184|1183.6|1183.8|1183.6|1184|1183.6|1183.8|1183.6|0
1648808830000|2022-04-01 10:27:10|1184||1184||1184||1184||0
1648808850000|2022-04-01 10:27:30|1183.8|1183.8|1184.4|1184|1184.4|1184|1183.8|1183.6|3308
1648808860000|2022-04-01 10:27:40|1184.2|1183.8|1184.2|1183.8|1184.4|1184|1184.2|1183.8|0
1648808870000|2022-04-01 10:27:50|1184.4|1184|1184.4|1184|1184.8|1184.4|1184.2|1184|31
1648808880000|2022-04-01 10:28:00|1184.6|1184.2|1184.4|1184.2|1184.6|1184.2|1184.4|1184.2|0
1648808890000|2022-04-01 10:28:10|1184.6||1184.6||1184.6||1184.6||0
1648808900000|2022-04-01 10:28:20|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|0
1648808910000|2022-04-01 10:28:30|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184.2|2293
1648808920000|2022-04-01 10:28:40|1184.8|1184.6|1184.6|1184.2|1184.8|1184.6|1184.4|1184.2|1089
1648808940000|2022-04-01 10:29:00||1184.4||1184.4||1184.4||1184.4|0
1648808950000|2022-04-01 10:29:10|1184.4|1184.2|1184.8|1184.4|1184.8|1184.4|1184.4|1184.2|925
1648808960000|2022-04-01 10:29:20|1184.6||1184.8||1184.8||1184.6||0
1648808970000|2022-04-01 10:29:30|1184.6|1184.6|1185|1184.6|1185|1184.6|1184.6|1184.6|2561
1648808980000|2022-04-01 10:29:40|1185.2|1184.8|1185.4|1185|1185.4|1185.2|1185|1184.8|4252
1648808990000|2022-04-01 10:29:50|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|0
1648809000000|2022-04-01 10:30:00|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|3447
1648809020000|2022-04-01 10:30:20|1185.4|1185|1185.2|1184.8|1185.4|1185|1185|1184.8|2962
1648809030000|2022-04-01 10:30:30|1185.4|1185|1184.8|1184.4|1185.4|1185|1184.6|1184.2|3826
1648809040000|2022-04-01 10:30:40|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|0
1648809050000|2022-04-01 10:30:50|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|1914
1648809060000|2022-04-01 10:31:00|1184.4|1184|1184.4|1184|1184.6|1184|1184.2|1183.8|1307
1648809070000|2022-04-01 10:31:10|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|0
1648809080000|2022-04-01 10:31:20|1184|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|1609
1648809090000|2022-04-01 10:31:30|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|367
1648809100000|2022-04-01 10:31:40|1183.4|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|786
1648809110000|2022-04-01 10:31:50|1183.4|1183|1183.4|1183|1183.4|1183|1183|1182.6|852
1648809120000|2022-04-01 10:32:00|1183.6|1183.2|1183.6|1183.2|1183.6|1183.4|1183.4|1183|0
1648809140000|2022-04-01 10:32:20||1183.4||1183.2||1183.4||1183.2|0
1648809150000|2022-04-01 10:32:30|1183.4|1183|1183|1182.6|1183.4|1183|1183|1182.4|1184
1648809160000|2022-04-01 10:32:40|1182.8|1182.4|1183.2|1182.8|1183.2|1182.8|1182.8|1182.4|2950
1648809170000|2022-04-01 10:32:50||1183||1183||1183||1183|0
1648809180000|2022-04-01 10:33:00|1183|1182.8|1183.2|1182.8|1183.2|1183|1182.8|1182.4|21628
1648809190000|2022-04-01 10:33:10||1183||1183||1183||1183|0
1648809200000|2022-04-01 10:33:20|1183.4|1183.2|1183.4|1183|1183.4|1183.2|1183.4|1183|3389
1648809210000|2022-04-01 10:33:30||1183.2||1183||1183.2||1183|0
1648809220000|2022-04-01 10:33:40|1183.2|1183.2|1183.4|1183|1183.4|1183.2|1183.2|1183|882
1648809230000|2022-04-01 10:33:50|1183.6|1183.2|1183.8|1183.4|1183.8|1183.6|1183.6|1183.2|0
1648809240000|2022-04-01 10:34:00||1183.6||1183.4||1183.6||1183.4|0
1648809250000|2022-04-01 10:34:10|1184|1183.6|1184.4|1184|1184.4|1184|1184|1183.6|10000
1648809260000|2022-04-01 10:34:20|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184|926
1648809270000|2022-04-01 10:34:30|1184.4|1184|1184|1183.6|1184.6|1184.2|1184|1183.6|2130
1648809280000|2022-04-01 10:34:40|1183.8||1184||1184||1183.8||464
1648809320000|2022-04-01 10:35:20|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.2|2184
1648809350000|2022-04-01 10:35:50|1183.8|1183.8|1184.2|1183.8|1184.2|1183.8|1183.8|1183.8|1343
1648809360000|2022-04-01 10:36:00|1184|1183.6|1184|1183.6|1184|1183.8|1184|1183.6|0
1648809370000|2022-04-01 10:36:10||1183.8||1183.6||1183.8||1183.6|746
1648809390000|2022-04-01 10:36:30||1183.8||1183.6||1183.8||1183.6|0
1648809400000|2022-04-01 10:36:40|1184.2|1183.8|1184.2|1184|1184.2|1184|1184.2|1183.6|961
1648809410000|2022-04-01 10:36:50|1184.4|1184.2|1184.6|1184.2|1184.8|1184.4|1184.2|1184.2|1704
1648809420000|2022-04-01 10:37:00|1184.4|1184|1184.4|1184|1184.4|1184.2|1184.4|1184|1358
1648809430000|2022-04-01 10:37:10|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|0
1648809440000|2022-04-01 10:37:20|1184.2||1184.2||1184.2||1184.2||0
1648809450000|2022-04-01 10:37:30|1184.4||1184.4||1184.4||1184.4||0
1648809470000|2022-04-01 10:37:50|1184.2|1184.2|1184.6|1184.2|1184.6|1184.2|1184.2|1184.2|1419
1648809480000|2022-04-01 10:38:00|1184.4||1184.6||1184.6||1184.4||0
1648809510000|2022-04-01 10:38:30|1184.4||1184.6||1184.6||1184.4||0
1648809520000|2022-04-01 10:38:40|1184.4|1184|1184.8|1184.4|1184.8|1184.6|1184.2|1183.8|6888
1648809530000|2022-04-01 10:38:50||1184.6||1184.6||1184.6||1184.4|12
1648809540000|2022-04-01 10:39:00|1184.6|1184.4|1184.6|1184.4|1184.6|1184.4|1184.4|1184.2|2015
1648809550000|2022-04-01 10:39:10|1184.4|1184.2|1184.2|1184|1184.4|1184.2|1184.2|1184|4051
1648809560000|2022-04-01 10:39:20|1184|1183.8|1184.2|1184|1184.2|1184|1183.8|1183.4|2678
1648809580000|2022-04-01 10:39:40|1184|1183.8|1184|1183.6|1184|1183.8|1183.8|1183.4|3916
1648809590000|2022-04-01 10:39:50|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|356
1648809600000|2022-04-01 10:40:00|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.6|1183.2|710
1648809610000|2022-04-01 10:40:10|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|759
1648809620000|2022-04-01 10:40:20||1183.4||1183.4||1183.4||1183.4|0
1648809630000|2022-04-01 10:40:30|1183.8|1183.2|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|1430
1648809640000|2022-04-01 10:40:40||1183.4||1183.4||1183.4||1183.4|0
1648809660000|2022-04-01 10:41:00|1183.4|1183.2|1183.8|1183.4|1183.8|1183.6|1183.4|1183.2|5300
1648809670000|2022-04-01 10:41:10||1183.6||1183.6||1183.6||1183.6|0
1648809680000|2022-04-01 10:41:20|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|995
1648809690000|2022-04-01 10:41:30|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|1369
1648809700000|2022-04-01 10:41:40|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|0
1648809720000|2022-04-01 10:42:00||1183.6||1183.6||1183.6||1183.4|0
1648809730000|2022-04-01 10:42:10|1183.6|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|2714
1648809740000|2022-04-01 10:42:20|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|525
1648809760000|2022-04-01 10:42:40|1184|1183.6|1183.8|1183.6|1184.2|1183.8|1183.8|1183.6|2230
1648809770000|2022-04-01 10:42:50|1183.6|1183.4|1183.6|1183.2|1183.6|1183.6|1183.6|1183.2|561
1648809780000|2022-04-01 10:43:00|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|0
1648809790000|2022-04-01 10:43:10||1183.6||1183.4||1183.6||1183.4|0
1648809800000|2022-04-01 10:43:20|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|2220
1648809810000|2022-04-01 10:43:30|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1648809820000|2022-04-01 10:43:40||1183.6||1183.6||1183.6||1183.4|0
1648809830000|2022-04-01 10:43:50|1184|1183.4|1183.8|1183.6|1184|1183.6|1183.8|1183.4|1123
1648809840000|2022-04-01 10:44:00|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.4|1733
1648809850000|2022-04-01 10:44:10|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|538
1648809870000|2022-04-01 10:44:30|1183.6||1183.8||1183.8||1183.6||0
1648809880000|2022-04-01 10:44:40|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183.2|815
1648809890000|2022-04-01 10:44:50|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|15
1648809900000|2022-04-01 10:45:00|1183.4|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183.2|5200
1648809910000|2022-04-01 10:45:10|1183.6||1183.8||1183.8||1183.6||3874
1648809920000|2022-04-01 10:45:20||1183.6||1183.4||1183.6||1183.4|17
1648809930000|2022-04-01 10:45:30||1183.6||1183.4||1183.6||1183.4|6464
1648809950000|2022-04-01 10:45:50|1183.6||1183.6||1183.6||1183.6||0
1648809970000|2022-04-01 10:46:10|1183.8|1183.6|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|2011
1648809980000|2022-04-01 10:46:20|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.4|1322
1648809990000|2022-04-01 10:46:30|1183.8|1183.8|1183.4|1183.2|1184|1183.8|1183.2|1183|20729
1648810000000|2022-04-01 10:46:40|1183.2|1183|1183.2|1183|1183.6|1183.2|1183.2|1183|3257
1648810010000|2022-04-01 10:46:50|1183.4|1182.8|1183.2|1182.8|1183.4|1183|1183.2|1182.8|1134
1648810020000|2022-04-01 10:47:00|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.4|1183|946
1648810030000|2022-04-01 10:47:10|1183.2|1182.8|1183.2|1183|1183.4|1183|1183.2|1182.8|1449
1648810040000|2022-04-01 10:47:20|1183.4|1182.8|1183|1182.6|1183.4|1182.8|1183|1182.6|2158
1648810050000|2022-04-01 10:47:30|1183.2|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|529
1648810060000|2022-04-01 10:47:40|1183.2|1182.8|1183.4|1182.8|1183.4|1182.8|1183.2|1182.8|0
1648810070000|2022-04-01 10:47:50|1183.2|1183|1183.2|1183|1183.4|1183|1183|1182.8|0
1648810080000|2022-04-01 10:48:00|1183.4|1183.2|1183.4|1183|1183.4|1183.2|1183.4|1183|0
1648810090000|2022-04-01 10:48:10|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.8|1182.4|3152
1648810100000|2022-04-01 10:48:20|1182.8|1182.4|1182.8|1182.6|1183|1182.6|1182.8|1182.4|0
1648810110000|2022-04-01 10:48:30|1183|1182.4|1183.4|1183|1183.4|1183.2|1182.6|1182.4|13444
1648810120000|2022-04-01 10:48:40|1183.2|1183.2|1183.4|1183|1183.4|1183.2|1183.2|1183|466
1648810130000|2022-04-01 10:48:50|1183.6|1183.2|1183.6|1183.2|1183.6|1183.4|1183.4|1183|4185
1648810140000|2022-04-01 10:49:00|1183.8|1183|1183.6|1183.2|1183.8|1183.4|1183.6|1183|0
1648810150000|2022-04-01 10:49:10|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|1092
1648810160000|2022-04-01 10:49:20|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|6
1648810190000|2022-04-01 10:49:50|1183.8|1183.4|1184.4|1184|1184.4|1184.2|1183.8|1183.2|11100
1648810200000|2022-04-01 10:50:00|1184.2|1183.8|1184.4|1184|1184.6|1184.2|1184.2|1183.8|0
1648810210000|2022-04-01 10:50:10|1184.2|1184.2|1184.4|1184|1184.6|1184.2|1184.2|1184|382
1648810220000|2022-04-01 10:50:20|1184.6|1184.2|1184.4|1184.2|1184.6|1184.2|1184.4|1184|0
1648810230000|2022-04-01 10:50:30||1184||1184||1184||1184|0
1648810240000|2022-04-01 10:50:40|1184.6|1184.2|1184.6|1184.2|1184.6|1184.4|1184.6|1184.2|1269
1648810250000|2022-04-01 10:50:50|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1648810260000|2022-04-01 10:51:00|1184.8|1184.4|1185.2|1184.8|1185.2|1184.8|1184.8|1184.2|2522
1648810270000|2022-04-01 10:51:10|1185.4|1185|1185.2|1184.8|1185.6|1185.2|1185|1184.6|2589
1648810280000|2022-04-01 10:51:20|1185|1185|1185.4|1185|1185.4|1185|1185|1185|0
1648810300000|2022-04-01 10:51:40|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|2009
1648810320000|2022-04-01 10:52:00|1185.6|1185.2|1185.6|1185.2|1185.6|1185.4|1185.6|1185|1676
1648810330000|2022-04-01 10:52:10||1185.4||1185.4||1185.4||1185.4|0
1648810340000|2022-04-01 10:52:20||1185.2||1185.4||1185.4||1185.2|2645
1648810350000|2022-04-01 10:52:30|1185.4|1185.2|1185.4|1185|1185.4|1185.2|1185.2|1184.8|2736
1648810360000|2022-04-01 10:52:40|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|1062
1648810370000|2022-04-01 10:52:50|1185.4|1185|1185.2|1184.8|1185.4|1185.2|1185.2|1184.8|4100
1648810380000|2022-04-01 10:53:00|1185.4|1185|1185.2|1184.8|1185.4|1185.2|1184.8|1184.6|20657
1648810390000|2022-04-01 10:53:10|1185||1185||1185||1185||573
1648810400000|2022-04-01 10:53:20|1185.2|1185|1185|1184.6|1185.2|1185|1184.6|1184.4|5591
1648810410000|2022-04-01 10:53:30|1185.2|1184.8|1185|1184.6|1185.2|1184.8|1185|1184.6|0
1648810420000|2022-04-01 10:53:40|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|0
1648810430000|2022-04-01 10:53:50|1185|1185|1185|1184.6|1185|1185|1185|1184.6|1528
1648810440000|2022-04-01 10:54:00|1184.8|1184.4|1184.8|1184.6|1185|1184.6|1184.8|1184.2|1248
1648810450000|2022-04-01 10:54:10||1184.4||1184.4||1184.6||1184.4|440
1648810460000|2022-04-01 10:54:20||1184.6||1184.4||1184.6||1184.4|0
1648810480000|2022-04-01 10:54:40|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184.2|380
1648810510000|2022-04-01 10:55:10|1184.4|1184|1185|1184.8|1185|1184.8|1184.4|1184|7487
1648810530000|2022-04-01 10:55:30|1185.2||1185.2||1185.2||1185.2||4556
1648810540000|2022-04-01 10:55:40||1185||1185||1185||1185|0
1648810550000|2022-04-01 10:55:50||1184.8||1184.8||1185||1184.8|0
1648810570000|2022-04-01 10:56:10|1185|1185|1185.2|1185|1185.2|1185|1185|1184.8|2341
1648810620000|2022-04-01 10:57:00|1185.4|1185.2|1185.8|1185.4|1186.4|1186|1185.4|1185.2|16802
1648810630000|2022-04-01 10:57:10|1186|1185.6|1186.4|1186.2|1186.4|1186.2|1186|1185.4|2544
1648810640000|2022-04-01 10:57:20||1186||1186||1186.2||1186|578
1648810650000|2022-04-01 10:57:30|1186.6|1186.2|1186.6|1186.2|1186.6|1186.4|1186.4|1186|953
1648810660000|2022-04-01 10:57:40|1186.8|1186.4|1187|1186.8|1187|1186.8|1186.8|1186.4|4287
1648810670000|2022-04-01 10:57:50|1187.2|1187|1187|1186.8|1187.4|1187|1187|1186.6|12267
1648810680000|2022-04-01 10:58:00|1187.2|1187|1187.2|1187|1187.2|1187|1187.2|1187|1042
1648810690000|2022-04-01 10:58:10||1186.8||1187||1187||1186.8|1157
1648810700000|2022-04-01 10:58:20|1187.4||1187.4||1187.4||1187.4||799
1648810710000|2022-04-01 10:58:30|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.6|1187|0
1648810720000|2022-04-01 10:58:40|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|4280
1648810730000|2022-04-01 10:58:50|1187.6|1187.2|1188|1187.6|1188|1187.8|1187.6|1187|9177
1648810740000|2022-04-01 10:59:00|1188.2|1187.4|1188.4|1188|1188.4|1188|1188.2|1187.4|4805
1648810750000|2022-04-01 10:59:10|1188.6|1188.2|1188.6|1188.4|1188.8|1188.4|1188.6|1188|3979
1648810760000|2022-04-01 10:59:20|1188.8|1188.6|1188.2|1187.8|1189|1188.8|1188.2|1187.8|6544
1648810770000|2022-04-01 10:59:30|1188|1188|1187.4|1187|1188|1188|1187.4|1187|450
1648810790000|2022-04-01 10:59:50|1187.6|1187.2|1187.8|1187.4|1188|1187.6|1187.4|1187.2|9867
1648810930000|2022-04-01 11:02:10|1187.4|1186.8|1187.2|1186.8|1188|1187.6|1187.2|1186.6|90146
1648810940000|2022-04-01 11:02:20|1187|1186.6|1186.8|1186.4|1187|1186.8|1186.4|1186|17024
1648810950000|2022-04-01 11:02:30|1186.6|1186.2|1187.4|1187|1187.4|1187|1186.6|1186.2|789
1648810960000|2022-04-01 11:02:40|1187.2|1186.8|1187.4|1187|1187.4|1187|1187|1186.6|7516
1648810980000|2022-04-01 11:03:00|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1187|1186.6|289
1648810990000|2022-04-01 11:03:10|1186.8|1186.4|1186.6|1186.4|1187|1186.8|1186.6|1186.4|1369
1648811000000|2022-04-01 11:03:20|1186.8|1186.6|1187.2|1186.6|1187.4|1187|1186.8|1186.6|1488
1648811010000|2022-04-01 11:03:30|1187|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.6|2542
1648811020000|2022-04-01 11:03:40|1187.4|1187|1187.4|1187.2|1187.4|1187.2|1187.4|1186.8|1968
1648811030000|2022-04-01 11:03:50|1187.6|1187.4|1188|1187.6|1188.2|1187.8|1187.6|1187.2|617
1648811040000|2022-04-01 11:04:00|1187.8|1187.4|1188.2|1188|1188.4|1188|1187.4|1187.2|4426
1648811050000|2022-04-01 11:04:10|1188|1187.8|1188.8|1188.4|1188.8|1188.4|1187.8|1187.6|3175
1648811060000|2022-04-01 11:04:20|1188.6|1188.6|1188.8|1188.6|1188.8|1188.6|1188.6|1188.6|1317
1648811070000|2022-04-01 11:04:30|1188.2|1188|1188.6|1188.2|1188.8|1188.2|1188.2|1188|11000
1648811080000|2022-04-01 11:04:40|1188.4||1188.6||1188.6||1188.4||0
1648811090000|2022-04-01 11:04:50|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|0
1648811100000|2022-04-01 11:05:00|1188.8|1188.4|1188.2|1187.8|1188.8|1188.4|1188.2|1187.8|2209
1648811110000|2022-04-01 11:05:10|1188|1187.6|1188|1187.8|1188.2|1187.8|1188|1187.6|500
1648811120000|2022-04-01 11:05:20|1188.2|1187.6|1188|1187.6|1188.2|1187.6|1187.8|1187.4|3567
1648811130000|2022-04-01 11:05:30|1188.2|1187.8|1188.2|1188|1188.2|1188|1188.2|1187.8|1045
1648811140000|2022-04-01 11:05:40|1188.4|1188.2|1188.8|1188.4|1188.8|1188.4|1188.2|1188|12026
1648811150000|2022-04-01 11:05:50|1188.6||1188.6||1188.6||1188.6||0
1648811160000|2022-04-01 11:06:00|1188.8|1188.6|1189|1188.8|1189|1188.8|1188.8|1188.6|1
1648811170000|2022-04-01 11:06:10|1188.8|1188.6|1189|1188.6|1189|1188.6|1188.8|1188.4|3112
1648811180000|2022-04-01 11:06:20|1188.8|1188.8|1188.6|1188.4|1188.8|1188.8|1188.6|1188.4|0
1648811190000|2022-04-01 11:06:30|1188.8|1188.6|1189.4|1189|1189.6|1189.2|1188.8|1188.6|16534
1648811200000|2022-04-01 11:06:40|1189.6|1189.2|1189.6|1189.2|1189.6|1189.4|1189.6|1189.2|0
1648811210000|2022-04-01 11:06:50||1189.4||1189.4||1189.4||1189.4|0
1648811220000|2022-04-01 11:07:00|1189.8|1189.6|1190.8|1190.4|1191|1190.8|1189.8|1189.6|47918
1648811230000|2022-04-01 11:07:10|1190.6|1190.6|1190.8|1190.4|1190.8|1190.6|1190.6|1190.4|0
1648811240000|2022-04-01 11:07:20|1190.6||1190.8||1190.8||1190.6||264
1648811250000|2022-04-01 11:07:30|1190.6|1190.6|1190.8|1190.6|1190.8|1190.6|1190.4|1190.2|9660
1648811280000|2022-04-01 11:08:00|1191|1190.4|1190.4|1190|1191|1190.6|1190.2|1190|9275
1648811290000|2022-04-01 11:08:10|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|600
1648811300000|2022-04-01 11:08:20|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.4|1190.2|0
1648811310000|2022-04-01 11:08:30|||||||||173
1648811320000|2022-04-01 11:08:40|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|0
1648811330000|2022-04-01 11:08:50|1190.6|1190.6|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|0
1648811340000|2022-04-01 11:09:00|1190.6||1190.8||1190.8||1190.6||0
1648811350000|2022-04-01 11:09:10|1191|1190.6|1191.4|1191|1191.4|1191|1191|1190.6|3834
1648811360000|2022-04-01 11:09:20|1191.2|1190.8|1191.6|1191.2|1191.6|1191.2|1191.2|1190.6|2971
1648811370000|2022-04-01 11:09:30|1191.4|1191|1191.4|1191|1191.4|1191.2|1191.4|1191|4499
1648811380000|2022-04-01 11:09:40|1191.2|1190.8|1191.4|1191|1191.6|1191|1191.2|1190.8|0
1648811390000|2022-04-01 11:09:50|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.4|1191|0
1648811400000|2022-04-01 11:10:00|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191.2|1769
1648811420000|2022-04-01 11:10:20|1191.2|1191|1191.2|1191|1191.2|1191|1191.2|1191|2975
1648811440000|2022-04-01 11:10:40|1191.4|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191.2|6692
1648811450000|2022-04-01 11:10:50||1191.4||1191.4||1191.4||1191.4|0
1648811470000|2022-04-01 11:11:10|1191.4|1191.2|1191.6|1191.2|1191.6|1191.2|1191.2|1190.8|5364
1648811520000|2022-04-01 11:12:00|1191.4||1191.4||1191.6||1191.4||0
1648811530000|2022-04-01 11:12:10|1191.2|1191|1191.2|1191|1191.2|1191|1191|1190.6|9898
1648811540000|2022-04-01 11:12:20|1191|1190.8|1191|1190.8|1191|1190.8|1191|1190.8|1389
1648811550000|2022-04-01 11:12:30|||||||||210
1648811560000|2022-04-01 11:12:40|1191.2|1191|1191.2|1191|1191.2|1191|1191.2|1191|601
1648811570000|2022-04-01 11:12:50|1191.4|1191.2|1191.6|1191.2|1191.6|1191.4|1191.4|1191|2296
1648811580000|2022-04-01 11:13:00||1191.4||1191.4||1191.4||1191.4|137
1648811590000|2022-04-01 11:13:10||1191.2||1191.2||1191.2||1191.2|2831
1648811600000|2022-04-01 11:13:20||1191.4||1191.4||1191.4||1191.4|0
1648811640000|2022-04-01 11:14:00|1191.4|1191.2|1191.2|1190.8|1191.4|1191.2|1191.2|1190.8|10492
1648811650000|2022-04-01 11:14:10|1191|1191|1191.2|1190.8|1191.4|1191|1191|1190.8|0
1648811660000|2022-04-01 11:14:20|1191.4|1191|1191.4|1190.8|1191.4|1191|1191.2|1190.8|0
1648811670000|2022-04-01 11:14:30|1191.2||1191.2||1191.2||1191.2||1
1648811690000|2022-04-01 11:14:50|1191|1191|1191.4|1191|1191.4|1191|1191|1190.8|0
1648811700000|2022-04-01 11:15:00|1191.2|1190.8|1191.2|1190.8|1191.4|1191|1191.2|1190.8|0
1648811710000|2022-04-01 11:15:10|1191.4|1191|1192|1191.6|1192|1191.8|1190.8|1190.2|37827
1648811720000|2022-04-01 11:15:20||1191.8||1191.8||1191.8||1191.6|0
1648811730000|2022-04-01 11:15:30|1192.2|1192|1192.4|1192|1192.4|1192|1192.2|1191.8|6598
1648811740000|2022-04-01 11:15:40|1192.8|1192.2|1193.6|1193.4|1193.8|1193.4|1192.6|1192.2|15339
1648811750000|2022-04-01 11:15:50|1193.8|1193.2|1193.8|1193.6|1193.8|1193.6|1193.4|1193.2|6061
1648811760000|2022-04-01 11:16:00|1194|1193.8|1194.4|1194|1194.4|1194.2|1194|1193.6|2293
1648811770000|2022-04-01 11:16:10|1194.2|1194.2|1194.6|1194.2|1194.8|1194.4|1194.2|1193.8|16066
1648811780000|2022-04-01 11:16:20|1194.4|1194|1194.4|1193.8|1194.6|1194.4|1194|1193.6|27752
1648811790000|2022-04-01 11:16:30|1194.2|1194|1194.4|1193.8|1194.4|1194|1194|1193.8|0
1648811800000|2022-04-01 11:16:40|1194.2|1194|1194.6|1194|1194.6|1194.2|1194.2|1193.8|2043
1648811810000|2022-04-01 11:16:50|1194.4|1193.8|1194.6|1194|1194.6|1194|1194.2|1193.8|0
1648811820000|2022-04-01 11:17:00|1194.4|1193.8|1193.6|1193.2|1194.4|1193.8|1193.4|1193|7202
1648811830000|2022-04-01 11:17:10|1193.8|1193.4|1193.8|1193.4|1194|1193.6|1193.8|1193.4|287
1648811840000|2022-04-01 11:17:20|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.8|1193.4|0
1648811850000|2022-04-01 11:17:30|1193.6|1193.6|1194|1193.6|1194|1193.6|1193.6|1193.6|0
1648811860000|2022-04-01 11:17:40|1194.2|1193.8|1194.2|1194|1194.2|1194|1194.2|1193.8|141
1648811870000|2022-04-01 11:17:50|1194.4|1194.2|1194.6|1194.2|1194.6|1194.2|1194.4|1194|20593
1648811880000|2022-04-01 11:18:00||1194.4||1194.4||1194.4||1194.4|100
1648811890000|2022-04-01 11:18:10|1194.4|1194.2|1194.8|1194.2|1194.8|1194.4|1194.4|1194|3270
1648811900000|2022-04-01 11:18:20|1194.6|1194.4|1194.8|1194.4|1194.8|1194.4|1194.6|1194.4|200
1648811910000|2022-04-01 11:18:30|1194.6|1194.2|1194.6|1194.2|1194.8|1194.6|1194.4|1194.2|4294
1648811920000|2022-04-01 11:18:40|1194.4|1194.4|1194|1193.6|1194.6|1194.4|1193.8|1193.4|4510
1648811930000|2022-04-01 11:18:50|1193.8|1193.4|1194|1193.6|1194|1193.6|1193.8|1193.4|5680
1648811940000|2022-04-01 11:19:00|1194.2|1193.8|1194|1193.6|1194.4|1194|1194|1193.6|331
1648811950000|2022-04-01 11:19:10|1194.2|1193.8|1194|1193.6|1194.2|1193.8|1194|1193.6|0
1648811970000|2022-04-01 11:19:30||1193.8||1193.6||1193.8||1193.6|0
1648811980000|2022-04-01 11:19:40|1194.2|1193.8|1194|1193.6|1194.2|1193.8|1194|1193.6|1189
1648811990000|2022-04-01 11:19:50|1193.8|1193.4|1194|1193.6|1194|1193.6|1193.6|1193.2|2139
1648812000000|2022-04-01 11:20:00|1194.2|1193.8|1194|1193.8|1194.2|1193.8|1194|1193.8|2410
1648812010000|2022-04-01 11:20:10|1193.8|1193.6|1193.8|1193.4|1194|1193.6|1193.6|1193.2|579
1648812020000|2022-04-01 11:20:20|1194|1193.6|1193.8|1193.4|1194.2|1193.8|1193.8|1193.4|6773
1648812030000|2022-04-01 11:20:30|1194|1193.6|1193.8|1193.6|1194|1193.6|1193.8|1193.4|0
1648812040000|2022-04-01 11:20:40|||||||||196
1648812050000|2022-04-01 11:20:50|1193.6|1193.4|1193.8|1193.4|1193.8|1193.4|1193.6|1193.4|1776
1648812060000|2022-04-01 11:21:00||1193.6||1193.4||1193.6||1193.4|85
1648812070000|2022-04-01 11:21:10||1193.6||1193.4||1193.6||1193.4|0
1648812080000|2022-04-01 11:21:20||1193.6||1193.4||1193.6||1193.4|0
1648812090000|2022-04-01 11:21:30|1193.6||1193.8||1193.8||1193.6||0
1648812110000|2022-04-01 11:21:50||1193.6||1193.4||1193.6||1193.4|412
1648812120000|2022-04-01 11:22:00|1194|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.6|599
1648812130000|2022-04-01 11:22:10|1194|1193.6|1194|1193.6|1194.2|1193.8|1193.8|1193.4|4977
1648812140000|2022-04-01 11:22:20|1194.2||1194.2||1194.2||1194.2||0
1648812150000|2022-04-01 11:22:30||1193.8||1193.8||1193.8||1193.8|0
1648812170000|2022-04-01 11:22:50|1194.6|1194.4|1194.6|1194.4|1194.6|1194.4|1194.4|1194|16918
1648812180000|2022-04-01 11:23:00|1194.8|1194.6|1194.8|1194.6|1194.8|1194.6|1194.8|1194.6|2490
1648812190000|2022-04-01 11:23:10|1194.6|1194.4|1194.8|1194.4|1194.8|1194.6|1194.6|1194.4|2732
1648812200000|2022-04-01 11:23:20|1195|1194.6|1195|1194.6|1195|1194.6|1195|1194.6|1973
1648812210000|2022-04-01 11:23:30|1194.8||1195||1195||1194.8||573
1648812220000|2022-04-01 11:23:40||1194.8||1194.6||1194.8||1194.6|2103
1648812230000|2022-04-01 11:23:50||1194.8||1194.6||1194.8||1194.6|882
1648812240000|2022-04-01 11:24:00|1194.8|1194.4|1194.8|1194.4|1195|1194.4|1194.6|1194.2|5641
1648812260000|2022-04-01 11:24:20|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.8|1194.4|0
1648812270000|2022-04-01 11:24:30|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.8|1194.4|1500
1648812280000|2022-04-01 11:24:40|1194.6||1194.8||1194.8||1194.6||50
1648812310000|2022-04-01 11:25:10|1194.6|1194.6|1195|1194.4|1195|1194.6|1194.6|1194.4|1524
1648812320000|2022-04-01 11:25:20|1194.8|1194.6|1195|1194.6|1195|1194.6|1194.8|1194.4|600
1648812330000|2022-04-01 11:25:30|1194.8||1194.8||1194.8||1194.8||144
1648812340000|2022-04-01 11:25:40|1194.6|1194.4|1194.8|1194.6|1194.8|1194.6|1194.6|1194.2|4560
1648812360000|2022-04-01 11:26:00|1194.6|1194.4|1194.8|1194.6|1194.8|1194.6|1194.6|1194.4|4362
1648812370000|2022-04-01 11:26:10|1195|1194.8|1194.8|1194.4|1195|1194.8|1194.8|1194.4|238
1648812380000|2022-04-01 11:26:20|1194.6|1194.6|1194.8|1194.4|1194.8|1194.6|1194.6|1194.2|2689
1648812390000|2022-04-01 11:26:30||1194.6||1194.4||1194.6||1194.4|0
1648812400000|2022-04-01 11:26:40|1195|1194.6|1195|1194.6|1195|1194.6|1194.8|1194.4|1666
1648812420000|2022-04-01 11:27:00|1195.2|1194.8|1195.4|1195.2|1195.4|1195.2|1195|1194.6|17038
1648812430000|2022-04-01 11:27:10|1195.2|1195|1195.2|1195|1195.2|1195|1195.2|1195|259
1648812440000|2022-04-01 11:27:20||1194.8||1194.8||1194.8||1194.8|122
1648812450000|2022-04-01 11:27:30|1195||1195||1195||1195||0
1648812460000|2022-04-01 11:27:40|1194.8|1194.6|1194.8|1194.6|1194.8|1194.6|1194.8|1194.6|13
1648812470000|2022-04-01 11:27:50|1195|1194.8|1195|1194.8|1195|1194.8|1195|1194.8|705
1648812480000|2022-04-01 11:28:00|1195.2|1195|1195.2|1194.8|1195.2|1195|1195.2|1194.8|134
1648812490000|2022-04-01 11:28:10|1195|1194.6|1195.2|1195|1195.2|1195|1195|1194.6|3197
1648812500000|2022-04-01 11:28:20|||||||||181
1648812510000|2022-04-01 11:28:30|1195|1194.8|1195.2|1194.8|1195.2|1195|1195|1194.6|3304
1648812530000|2022-04-01 11:28:50|1195||1195.2||1195.2||1195||461
1648812550000|2022-04-01 11:29:10|1195|1195|1196.6|1196.4|1196.6|1196.4|1195|1195|40897
1648812560000|2022-04-01 11:29:20|1196.4|1196.2|1196|1195.8|1196.6|1196.4|1196|1195.6|14449
1648812570000|2022-04-01 11:29:30|1196.2|1195.6|1196|1195.6|1196.4|1195.6|1195.8|1195.6|415
1648812580000|2022-04-01 11:29:40|1195.8||1196||1196||1195.8||0
1648812590000|2022-04-01 11:29:50|1195.8|1195.4|1195.6|1195.2|1196|1195.6|1195.2|1194.8|31489
1648812600000|2022-04-01 11:30:00|1195.4|1194.8|1195|1194.6|1195.4|1195|1194.6|1194|19290
1648812610000|2022-04-01 11:30:10||1194.8||1194.6||1194.8||1194.6|0
1648812620000|2022-04-01 11:30:20|1195.2|1194.8|1195.4|1195.2|1195.4|1195.2|1195.2|1194.6|2576
1648812650000|2022-04-01 11:30:50|1195.6|1195.4|1195.8|1195.4|1195.8|1195.4|1195.6|1195.4|2675
1648812660000|2022-04-01 11:31:00|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.4|1195|2217
1648812670000|2022-04-01 11:31:10|1195.8|1195.4|1195.6|1195.4|1195.8|1195.4|1195.6|1195.2|55
1648812680000|2022-04-01 11:31:20|1195.4|1195.2|1195.6|1195.2|1195.6|1195.2|1195.4|1195|2940
1648812700000|2022-04-01 11:31:40|1195.4||1195.6||1195.6||1195.4||0
1648812710000|2022-04-01 11:31:50|1195.4|1195|1194.8|1194.4|1195.6|1195|1194.6|1194.2|7025
1648812720000|2022-04-01 11:32:00|1194.6|1194.6|1194.8|1194.4|1194.8|1194.6|1194.6|1194.2|0
1648812730000|2022-04-01 11:32:10|1194.4|1194.6|1194.8|1194.6|1194.8|1194.6|1194.4|1194.2|6698
1648812750000|2022-04-01 11:32:30|1195|1194.8|1195.2|1194.8|1195.2|1194.8|1195|1194.8|212
1648812760000|2022-04-01 11:32:40|1195||1195.2||1195.2||1195||0
1648812770000|2022-04-01 11:32:50|1195|1195|1195|1194.6|1195|1195|1195|1194.6|1783
1648812780000|2022-04-01 11:33:00|1195.2|1194.8|1195.2|1194.8|1195.2|1195|1195.2|1194.8|0
1648812790000|2022-04-01 11:33:10||1195||1194.8||1195||1194.8|0
1648812800000|2022-04-01 11:33:20|1195|1194.6|1195.2|1195|1195.2|1195|1195|1194.6|3631
1648812810000|2022-04-01 11:33:30|1195.4|1195.2|1195.4|1195.2|1195.4|1195.2|1195.4|1195.2|1323
1648812820000|2022-04-01 11:33:40|1195.2|1195|1195.6|1195.4|1195.6|1195.4|1195.2|1194.8|9220
1648812830000|2022-04-01 11:33:50|1195.8|1195.6|1196.2|1195.8|1196.2|1196|1195.8|1195.6|1134
1648812840000|2022-04-01 11:34:00||1196||1196||1196||1196|0
1648812860000|2022-04-01 11:34:20|1196.4|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196.2|195
1648812870000|2022-04-01 11:34:30|1196.2|1196|1196.8|1196.6|1196.8|1196.6|1196.2|1196|14414
1648812880000|2022-04-01 11:34:40|||||||||196
1648812920000|2022-04-01 11:35:20|1196.6|1196.4|1196.8|1196.6|1196.8|1196.6|1196.6|1196.4|2776
1648812930000|2022-04-01 11:35:30|1197|1196.8|1197.2|1196.8|1197.4|1197.2|1196.8|1196.6|27680
1648812940000|2022-04-01 11:35:40|1197|1196.6|1197.2|1196.8|1197.2|1196.8|1197|1196.6|901
1648812950000|2022-04-01 11:35:50|1197|1196.6|1197.4|1197|1197.4|1197|1197|1196.6|299
1648812960000|2022-04-01 11:36:00|1197|1196.8|1197|1196.8|1197|1197|1197|1196.8|1488
1648812970000|2022-04-01 11:36:10|1196.8|1196.6|1197|1196.6|1197|1196.8|1196.8|1196.6|732
1648812990000|2022-04-01 11:36:30|1196.8|1196.8|1197|1196.8|1197|1196.8|1196.8|1196.6|2643
1648813000000|2022-04-01 11:36:40|||||||||10
1648813010000|2022-04-01 11:36:50|1197.2|1196.6|1197|1196.6|1197.2|1196.8|1197|1196.6|512
1648813020000|2022-04-01 11:37:00|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|0
1648813030000|2022-04-01 11:37:10|1197.4|1197|1197.2|1196.8|1197.4|1197|1197|1196.8|1961
1648813040000|2022-04-01 11:37:20|1197|1196.6|1197.2|1196.8|1197.2|1196.8|1197|1196.6|3604
1648813050000|2022-04-01 11:37:30|1197.4|1197|1197.4|1197|1197.4|1197|1197.4|1196.8|2408
1648813060000|2022-04-01 11:37:40|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.8|0
1648813080000|2022-04-01 11:38:00|1197.4|1197|1197.2|1196.8|1197.4|1197|1197.2|1196.8|79
1648813090000|2022-04-01 11:38:10|1197.4|1197|1197.4|1197|1197.4|1197|1197.4|1197|0
1648813100000|2022-04-01 11:38:20|1197.2|1196.8|1197.2|1197|1197.4|1197|1197.2|1196.8|0
1648813110000|2022-04-01 11:38:30|1197|1196.8|1197.2|1196.8|1197.2|1197|1196.8|1196.6|9432
1648813120000|2022-04-01 11:38:40|1197.4|1197|1197.2|1196.8|1197.4|1197|1197.2|1196.8|187
1648813130000|2022-04-01 11:38:50|1197.4|1197|1197.2|1196.8|1197.4|1197.2|1197.2|1196.8|1800
1648813140000|2022-04-01 11:39:00|1197.4|1197|1197.6|1197.4|1197.6|1197.4|1197.4|1196.8|1861
1648813150000|2022-04-01 11:39:10||1197.2||1197.4||1197.4||1197.2|0
1648813160000|2022-04-01 11:39:20|1197.8|1197.6|1198|1197.6|1198|1197.6|1197.8|1197.4|769
1648813170000|2022-04-01 11:39:30|1197.8|1197.4|1198|1197.6|1198|1197.6|1197.8|1197.4|5
1648813190000|2022-04-01 11:39:50|1198.2|1197.8|1198.4|1198|1198.6|1198.2|1198.2|1197.6|12641
1648813200000|2022-04-01 11:40:00|1198.6|1198.2|1198.4|1198|1198.6|1198.2|1198.4|1198|347
1648813210000|2022-04-01 11:40:10||1198.2||1198||1198.2||1198|0
1648813220000|2022-04-01 11:40:20|1198.2|1198.2|1198.4|1198|1198.4|1198.2|1198.2|1198|0
1648813230000|2022-04-01 11:40:30||1198.2||1198||1198.2||1198|5
1648813240000|2022-04-01 11:40:40|1198.2|1198.2|1198|1197.6|1198.4|1198.2|1197.8|1197.4|2074
1648813250000|2022-04-01 11:40:50|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|0
1648813260000|2022-04-01 11:41:00|1198.4|1198|1198.4|1198|1198.4|1198|1198.4|1198|0
1648813270000|2022-04-01 11:41:10||1198.2||1198||1198.2||1198|145
1648813280000|2022-04-01 11:41:20|1198.2||1198.2||1198.2||1198.2||0
1648813290000|2022-04-01 11:41:30|1198.4|1198.2|1198.4|1198|1198.6|1198.2|1198|1197.8|14299
1648813300000|2022-04-01 11:41:40|1198.2|1197.8|1198.2|1198|1198.2|1198|1198|1197.6|2658
1648813310000|2022-04-01 11:41:50|1198.4|1198.2|1198.2|1198|1198.4|1198.2|1198.2|1198|371
1648813320000|2022-04-01 11:42:00|1198|1197.8|1198|1197.6|1198|1197.8|1198|1197.6|293
1648813330000|2022-04-01 11:42:10|1198.2|1197.8|1198.2|1198|1198.2|1198|1198|1197.8|456
1648813350000|2022-04-01 11:42:30|1198.4|1198.2|1198|1197.8|1198.4|1198.2|1198|1197.8|2689
1648813360000|2022-04-01 11:42:40|||||||||1961
1648813370000|2022-04-01 11:42:50|1197.8|1197.6|1198|1197.6|1198|1197.8|1197.8|1197.4|5155
1648813380000|2022-04-01 11:43:00|1198.2|1197.8|1198.4|1198|1198.4|1198.2|1198.2|1197.8|14858
1648813390000|2022-04-01 11:43:10|1198.2||1198.2||1198.2||1198.2||2500
1648813400000|2022-04-01 11:43:20|1198.4||1198.4||1198.4||1198.4||0
1648813410000|2022-04-01 11:43:30|1198.2||1198.4||1198.4||1198.2||0
1648813420000|2022-04-01 11:43:40|||||||||5
1648813430000|2022-04-01 11:43:50||1198.2||1198.2||1198.2||1198|3295
1648813440000|2022-04-01 11:44:00|1198.6|1198.4|1199|1198.6|1199|1198.6|1198.6|1198.2|3592
1648813450000|2022-04-01 11:44:10|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|113
1648813480000|2022-04-01 11:44:40|1198.6|1198.8|1198.6|1198.4|1198.6|1198.8|1198.4|1198.2|11872
1648813490000|2022-04-01 11:44:50|1198.8|1198.2|1198.6|1198.2|1198.8|1198.4|1198.4|1198.2|2827
1648813500000|2022-04-01 11:45:00|1198.8|1198.4|1198.4|1198.2|1199|1198.6|1198|1197.8|45456
1648813510000|2022-04-01 11:45:10|1198.6|1198.4|1198.8|1198.4|1198.8|1198.4|1198.4|1198.2|4344
1648813520000|2022-04-01 11:45:20|1198.6|1198.6|1198.8|1198.6|1199|1198.8|1198.6|1198.4|13748
1648813530000|2022-04-01 11:45:30|1199|1198.8|1199|1198.6|1199|1198.8|1198.8|1198.6|308
1648813540000|2022-04-01 11:45:40||1198.8||1198.6||1198.8||1198.6|150
1648813550000|2022-04-01 11:45:50|1198.8|1198.8|1199|1198.6|1199|1198.8|1198.8|1198.6|960
1648813560000|2022-04-01 11:46:00||1198.8||1198.6||1198.8||1198.6|0
1648813570000|2022-04-01 11:46:10|1198.8||1199||1199||1198.8||0
1648813580000|2022-04-01 11:46:20||1198.8||1198.8||1198.8||1198.8|393
1648813590000|2022-04-01 11:46:30|1199.2|1198.6|1199|1198.8|1199.4|1199|1199|1198.6|2739
1648813600000|2022-04-01 11:46:40|1199.2|1199|1199.2|1198.8|1199.4|1199|1199.2|1198.8|88
1648813610000|2022-04-01 11:46:50|1199.4|1199|1199|1198.8|1199.4|1199|1199|1198.8|2978
1648813620000|2022-04-01 11:47:00|1199.2|1199|1199.4|1199|1199.4|1199|1199.2|1198.8|653
1648813630000|2022-04-01 11:47:10|1199.2|1198.8|1199.2|1199|1199.2|1199|1199.2|1198.8|0
1648813640000|2022-04-01 11:47:20|1199.4|1199.2|1199.4|1199.2|1199.4|1199.2|1199.4|1199|4046
1648813650000|2022-04-01 11:47:30||1199||1199||1199.2||1199|3295
1648813680000|2022-04-01 11:48:00|||||||||580
1648813690000|2022-04-01 11:48:10||1199.2||1199.2||1199.2||1199.2|0
1648813710000|2022-04-01 11:48:30|1199.2|1199|1199.4|1199|1199.4|1199.2|1199.2|1199|590
1648813720000|2022-04-01 11:48:40|1199.2|1198.8|1199.2|1199|1199.2|1199|1199|1198.8|4976
1648813730000|2022-04-01 11:48:50|1199.4||1199.4||1199.4||1199.4||2112
1648813740000|2022-04-01 11:49:00|1199.6|1199.2|1199.6|1199.2|1199.8|1199.6|1199.4|1199|2896
1648813750000|2022-04-01 11:49:10|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199.6|1199.2|0
1648813760000|2022-04-01 11:49:20|1199.8|1199.4|1199.2|1199|1199.8|1199.4|1199.2|1199|3216
1648813780000|2022-04-01 11:49:40|1199|1198.8|1199|1198.8|1199.2|1199|1198.6|1198.4|11336
1648813790000|2022-04-01 11:49:50|1199.2||1199.2||1199.2||1199||0
1648813830000|2022-04-01 11:50:30||1199||1199||1199||1198.8|0
1648813840000|2022-04-01 11:50:40||1198.8||1198.8||1199||1198.8|1368
1648813850000|2022-04-01 11:50:50|1199.4|1199|1199.4|1199.2|1199.6|1199.2|1199.4|1199|10000
1648813860000|2022-04-01 11:51:00||1199||1199||1199||1199|4565
1648813900000|2022-04-01 11:51:40|1199.2|1199.2|1199.2|1199|1199.4|1199.2|1199.2|1199|1828
1648813910000|2022-04-01 11:51:50|1199|1198.8|1199|1198.6|1199.2|1198.8|1199|1198.6|6034
1648813920000|2022-04-01 11:52:00|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|0
1648813930000|2022-04-01 11:52:10|1199.4|1199|1199.6|1199.2|1199.6|1199.2|1199.4|1199|226
1648813940000|2022-04-01 11:52:20|1199.4|1199|1199.4|1199|1199.6|1199.2|1199.4|1199|0
1648813950000|2022-04-01 11:52:30|1199.6|1198.8|1199.4|1199|1199.6|1199|1199.2|1198.8|800
1648813970000|2022-04-01 11:52:50|1199.6|1199.2|1199.8|1199.4|1199.8|1199.4|1199.6|1199.2|5954
1648813980000|2022-04-01 11:53:00|1199.6||1199.6||1199.6||1199.6||0
1648813990000|2022-04-01 11:53:10|1199.4|1199.2|1198.4|1198|1199.6|1199.4|1198.4|1198|6707
1648814000000|2022-04-01 11:53:20|1198.2|1198.2|1198.4|1198.2|1198.6|1198.2|1198.2|1198|1101
1648814010000|2022-04-01 11:53:30|1198.6|1198|1198.6|1198.2|1198.6|1198.2|1198.4|1198|0
1648814020000|2022-04-01 11:53:40|1198.4|1198|1198.4|1198|1198.6|1198.2|1198.2|1197.8|5000
1648814030000|2022-04-01 11:53:50|1198.2||1198.4||1198.4||1198.2||500
1648814040000|2022-04-01 11:54:00|1198.2|1198.2|1198.8|1198.6|1198.8|1198.6|1198.2|1198.2|3901
1648814080000|2022-04-01 11:54:40|1198.6|1198.4|1198.4|1198.2|1198.8|1198.4|1198.4|1198|4471
1648814090000|2022-04-01 11:54:50|1198.2|1198|1198.8|1198.4|1198.8|1198.4|1198|1197.6|1659
1648814100000|2022-04-01 11:55:00|1198.6|1198.2|1198.4|1198|1198.8|1198.4|1198.2|1197.8|3894
1648814110000|2022-04-01 11:55:10|1198.6|1198.2|1198|1197.6|1198.6|1198.2|1197.8|1197.4|4009
1648814120000|2022-04-01 11:55:20|1197.8|1197.4|1198|1197.8|1198|1197.8|1197.2|1196.8|25769
1648814140000|2022-04-01 11:55:40|1198.2|1198|1198.2|1198|1198.4|1198|1198.2|1198|14694
1648814150000|2022-04-01 11:55:50|1198.4|1198.2|1198|1197.6|1198.8|1198.4|1198|1197.6|4475
1648814160000|2022-04-01 11:56:00|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|0
1648814170000|2022-04-01 11:56:10||1197.6||1197.6||1197.6||1197.6|0
1648814180000|2022-04-01 11:56:20|1198|1197.8|1198.2|1198|1198.2|1198|1198|1197.6|174
1648814200000|2022-04-01 11:56:40|1198.4|1198.2|1198.8|1198.6|1198.8|1198.6|1198.4|1198.2|1362
1648814210000|2022-04-01 11:56:50|||||||||1000
1648814230000|2022-04-01 11:57:10|1199|1198.8|1198.8|1198.4|1199.2|1198.8|1198.6|1198.4|1641
1648814240000|2022-04-01 11:57:20|1198.6|1198.2|1198.8|1198.4|1198.8|1198.4|1198.4|1198|562
1648814280000|2022-04-01 11:58:00|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.4|1198.2|1521
1648814290000|2022-04-01 11:58:10|1198.4|1198|1197.8|1197.6|1198.4|1198|1197.8|1197.4|2305
1648814310000|2022-04-01 11:58:30|1198||1198||1198||1198||0
1648814320000|2022-04-01 11:58:40|1197.8|1197.8|1198|1197.6|1198.2|1197.8|1197.8|1197.6|0
1648814330000|2022-04-01 11:58:50|1197.8|1197.4|1198.2|1197.6|1198.2|1197.6|1197.6|1197.2|865
1648814340000|2022-04-01 11:59:00|1198|1197.8|1198.2|1197.8|1198.2|1197.8|1198|1197.8|61
1648814350000|2022-04-01 11:59:10|1198|1197.6|1197.8|1197.6|1198.2|1197.6|1197.8|1197.6|737
1648814390000|2022-04-01 11:59:50|1197.6|1197.4|1197.8|1197.4|1197.8|1197.4|1197.6|1197.2|1103
1648814400000|2022-04-01 12:00:00|1197.6||1197.6||1197.6||1197.6||0
1648814410000|2022-04-01 12:00:10|1197.4|1197.2|1197.4|1197.2|1197.6|1197.2|1197.4|1196.8|985
1648814420000|2022-04-01 12:00:20|1197.2|1197|1197.4|1197|1197.4|1197.2|1197.2|1196.8|793
1648814430000|2022-04-01 12:00:30|1197.2||1197.4||1197.4||1197.2||500
1648814440000|2022-04-01 12:00:40|1197.6|1197.2|1197|1196.6|1197.8|1197.4|1197|1196.6|9201
1648814450000|2022-04-01 12:00:50|1196.8|1196.4|1196.8|1196.2|1196.8|1196.4|1196|1195.8|10098
1648814460000|2022-04-01 12:01:00|1197|1196.4|1196.6|1196.4|1197|1196.6|1196.6|1196.2|3457
1648814470000|2022-04-01 12:01:10|1196.4|1196.2|1197|1196.6|1197|1196.6|1196.4|1196|7
1648814490000|2022-04-01 12:01:30|1196.8|1196.4|1196|1195.4|1196.8|1196.4|1195.6|1195.4|11532
1648814500000|2022-04-01 12:01:40|1196.2|1195.6|1196.2|1195.6|1196.2|1195.8|1196.2|1195.6|183
1648814510000|2022-04-01 12:01:50|1196.4|1195.8|1196.4|1196.2|1196.4|1196.2|1196.4|1195.8|1646
1648814520000|2022-04-01 12:02:00|1196.6|1196|1196.6|1196.2|1196.8|1196.2|1196.2|1196|2144
1648814530000|2022-04-01 12:02:10|1196.4|1196|1196.4|1196|1196.6|1196.2|1196.4|1196|346
1648814540000|2022-04-01 12:02:20|1196.6|1196.2|1196.6|1196.2|1196.8|1196.2|1196.4|1196|0
1648814550000|2022-04-01 12:02:30|1196.4|1196|1196.2|1196|1196.6|1196.2|1196.2|1196|1218
1648814560000|2022-04-01 12:02:40|1196|1195.8|1196.6|1196|1196.6|1196.2|1195.8|1195.6|6382
1648814570000|2022-04-01 12:02:50|1196.4|1196.4|1196.6|1196.2|1196.6|1196.4|1196.4|1196.2|13922
1648814580000|2022-04-01 12:03:00|1196.4||1196.6||1196.6||1196.4||0
1648814590000|2022-04-01 12:03:10|1196.4|1196.4|1196.6|1196.2|1196.8|1196.4|1196.4|1196.2|2140
1648814600000|2022-04-01 12:03:20|1196.8|1196.4|1196.6|1196.4|1196.8|1196.4|1196.6|1196.4|0
1648814610000|2022-04-01 12:03:30|1196.8|1196.2|1196.8|1196.4|1197|1196.4|1196.6|1196.2|69
1648814630000|2022-04-01 12:03:50||1196.2||1196.2||1196.2||1196.2|0
1648814640000|2022-04-01 12:04:00|1196.6|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|0
1648814650000|2022-04-01 12:04:10|1197|1196.6|1197.2|1196.8|1197.4|1197|1197|1196.6|4879
1648814660000|2022-04-01 12:04:20|1197|1196.6|1197|1196.6|1197|1196.6|1196.8|1196.6|0
1648814680000|2022-04-01 12:04:40|1196.8||1196.8||1197||1196.8||0
1648814690000|2022-04-01 12:04:50|1196.6|1196.4|1196.8|1196.6|1196.8|1196.6|1196.6|1196.2|1024
1648814710000|2022-04-01 12:05:10|1197|1196.8|1197.4|1197|1197.4|1197|1197|1196.8|1532
1648814720000|2022-04-01 12:05:20|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1197|1196.6|0
1648814730000|2022-04-01 12:05:30|1197.2|1196.8|1197.4|1197|1197.4|1197|1197.2|1196.8|1500
1648814740000|2022-04-01 12:05:40|1197.2|1196.8|1197|1196.6|1197.4|1197|1197|1196.6|1808
1648814750000|2022-04-01 12:05:50|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1197|1196.6|0
1648814760000|2022-04-01 12:06:00|1196.8|1196.4|1196.8|1196.4|1197|1196.4|1196.4|1196.2|1155
1648814770000|2022-04-01 12:06:10|1197||1196.8||1197||1196.8||0
1648814780000|2022-04-01 12:06:20|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.6|1196.4|1891
1648814790000|2022-04-01 12:06:30|1196.6|1196|1196.4|1196|1196.6|1196|1196.4|1195.8|8000
1648814800000|2022-04-01 12:06:40|1196.6|1195.8|1195.4|1195|1196.6|1195.8|1195.4|1195|13721
1648814810000|2022-04-01 12:06:50|1195.2|1194.8|1195.4|1195|1195.4|1195|1195|1194.6|500
1648814820000|2022-04-01 12:07:00|1195.6|1195.2|1195.8|1195.4|1195.8|1195.6|1195.4|1195|522
1648814830000|2022-04-01 12:07:10|1195.6||1195.8||1195.8||1195.6||0
1648814840000|2022-04-01 12:07:20|1196|1195.6|1196.2|1196|1196.2|1196|1196|1195.6|1117
1648814850000|2022-04-01 12:07:30|1196.4|1195.8|1196.6|1196.2|1196.6|1196.4|1196.4|1195.8|4520
1648814860000|2022-04-01 12:07:40|1196.4|1196|1196.4|1196|1196.6|1196.2|1196.2|1196|1269
1648814870000|2022-04-01 12:07:50|1196.6|1196.2|1196.2|1196|1196.6|1196.2|1196.2|1196|515
1648814880000|2022-04-01 12:08:00|1196.4|1196.2|1196.6|1196.2|1196.6|1196.2|1196.2|1196.2|2089
1648814890000|2022-04-01 12:08:10|1196.4|1196|1197.2|1196.6|1197.4|1196.8|1196.4|1196|1893
1648814900000|2022-04-01 12:08:20|1197.4|1196.8|1197.4|1197|1197.8|1197.2|1197.2|1196.6|851
1648814910000|2022-04-01 12:08:30|1197.2|1196.8|1197.2|1196.8|1197.4|1196.8|1197.2|1196.6|483
1648814920000|2022-04-01 12:08:40|1197.4||1197.2||1197.4||1197.2||0
1648814930000|2022-04-01 12:08:50|1197.4|1197|1197.2|1196.8|1197.4|1197|1197|1196.8|0
1648814940000|2022-04-01 12:09:00|1197|1196.6|1197.4|1196.8|1197.4|1196.8|1196.8|1196.6|10369
1648814950000|2022-04-01 12:09:10|1197.6|1197|1197.2|1196.6|1197.6|1197.2|1197.2|1196.6|0
1648814960000|2022-04-01 12:09:20|1197|1196.8|1197.2|1196.6|1197.2|1196.8|1197|1196.6|0
1648814970000|2022-04-01 12:09:30|1197|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.8|0
1648814980000|2022-04-01 12:09:40||1196.6||1196.8||1196.8||1196.6|450
1648814990000|2022-04-01 12:09:50|1197.4|1197|1198|1197.4|1198.2|1197.6|1197.4|1196.8|6937
1648815000000|2022-04-01 12:10:00|1197.8|1197.6|1198.4|1197.8|1198.6|1198|1197.8|1197.4|0
1648815010000|2022-04-01 12:10:10|1198.2||1198.2||1198.4||1198||0
1648815030000|2022-04-01 12:10:30|1198||1198||1198||1198||0
1648815040000|2022-04-01 12:10:40|1198.2||1198.2||1198.2||1198.2||0
1648815050000|2022-04-01 12:10:50|1198|1197.4|1198.2|1197.8|1198.2|1197.8|1197.8|1197.4|5000
1648815060000|2022-04-01 12:11:00|1198.4|1197.6|1198.2|1198|1198.4|1198|1198|1197.6|230
1648815070000|2022-04-01 12:11:10|1198|1197.8|1198|1197.6|1198|1197.8|1198|1197.6|3572
1648815080000|2022-04-01 12:11:20|1198.2|1197.8|1198.2|1197.8|1198.2|1198|1198|1197.8|6906
1648815100000|2022-04-01 12:11:40||1198||1198||1198||1197.8|0
1648815120000|2022-04-01 12:12:00|1198.4|1198.2|1198.4|1198.2|1198.4|1198.2|1198.4|1198.2|1
1648815130000|2022-04-01 12:12:10|1198.6|1198.4|1198.6|1198.2|1198.6|1198.4|1198.4|1198.2|1789
1648815140000|2022-04-01 12:12:20||1198.4||1198.2||1198.4||1198.2|456
1648815150000|2022-04-01 12:12:30|1198.4|1198.4|1198.8|1198.4|1199|1198.4|1198.4|1198.2|2950
1648815160000|2022-04-01 12:12:40|1199|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.6|0
1648815170000|2022-04-01 12:12:50|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|0
1648815180000|2022-04-01 12:13:00|1198.6|1198.6|1199|1198.8|1199|1198.8|1198.6|1198.6|1
1648815190000|2022-04-01 12:13:10|1199.2|1199|1199.2|1198.8|1199.2|1199|1199|1198.8|14148
1648815200000|2022-04-01 12:13:20|1199|1198.6|1199|1198.6|1199.2|1199|1199|1198.6|6780
1648815230000|2022-04-01 12:13:50|1199.2|1198.8|1199|1198.6|1199.2|1198.8|1199|1198.6|878
1648815240000|2022-04-01 12:14:00|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|1199.2|1198.8|0
1648815250000|2022-04-01 12:14:10|1199|1198.6|1199|1198.6|1199.2|1198.8|1199|1198.6|0
1648815260000|2022-04-01 12:14:20|1198.8|1198.8|1199.2|1198.6|1199.2|1198.8|1198.8|1198.6|0
1648815270000|2022-04-01 12:14:30|1199|1198.4|1198.2|1197.8|1199.2|1198.4|1198|1197.6|3388
1648815280000|2022-04-01 12:14:40|1198.4|1197.6|1198.2|1197.8|1198.4|1198|1198|1197.6|0
1648815290000|2022-04-01 12:14:50|1198|1197.6|1197.4|1196.8|1198.2|1197.8|1197.4|1196.8|1902
1648815300000|2022-04-01 12:15:00|1197.2|1197|1197.2|1196.8|1197.6|1197.2|1197|1196.6|17114
1648815310000|2022-04-01 12:15:10|1197.4|1197|1196.8|1196.4|1197.4|1197|1196.8|1196.4|0
1648815320000|2022-04-01 12:15:20|1197|1196.6|1197|1196.4|1197.2|1196.8|1196.8|1196.4|100
1648815330000|2022-04-01 12:15:30|1196.8|1196.2|1196.6|1196|1196.8|1196.4|1196.2|1195.8|2418
1648815340000|2022-04-01 12:15:40|1196.4|1196.2|1196.6|1196|1196.6|1196.2|1196.4|1196|500
1648815350000|2022-04-01 12:15:50|1196.4|1196.2|1196.4|1195.8|1196.8|1196.4|1196.2|1195.6|710
1648815360000|2022-04-01 12:16:00|1196.6|1196|1196.6|1196.2|1197|1196.4|1196.4|1195.8|4568
1648815370000|2022-04-01 12:16:10|1196.8|1196|1196.2|1195.8|1196.8|1196.4|1196.2|1195.8|2000
1648815380000|2022-04-01 12:16:20|1196.4|1196|1196.4|1196|1196.4|1196|1196.2|1195.8|0
1648815390000|2022-04-01 12:16:30|1196.6|1195.8|1196|1195.6|1197.4|1196.8|1196|1195.6|15445
1648815400000|2022-04-01 12:16:40|1195.8|1195.8|1195.6|1195.2|1196|1195.8|1195.6|1195.2|2542
1648815410000|2022-04-01 12:16:50|1195.4|1195|1195.2|1194.8|1195.4|1195|1195|1194.6|2481
1648815420000|2022-04-01 12:17:00|1195.4|1194.6|1195.2|1194.8|1195.4|1194.8|1195|1194.6|0
1648815430000|2022-04-01 12:17:10|1195.4|1195|1195.8|1195.4|1196.2|1195.6|1195.4|1195|200
1648815440000|2022-04-01 12:17:20|1195.6|1195.2|1195.4|1194.8|1195.6|1195.4|1195.2|1194.8|2017
1648815450000|2022-04-01 12:17:30|1195.2|1194.6|1195.2|1194.6|1195.4|1194.8|1195.2|1194.6|0
1648815460000|2022-04-01 12:17:40|1195|1194.8|1194.8|1194.2|1195|1194.8|1194.6|1194.2|0
1648815470000|2022-04-01 12:17:50|1194.6|1194.4|1194.2|1193.8|1194.6|1194.4|1194|1193.4|13287
1648815490000|2022-04-01 12:18:10|1194|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.6|0
1648815500000|2022-04-01 12:18:20||1194||1193.8||1194||1193.8|0
1648815520000|2022-04-01 12:18:40|1194|1193.6|1194.2|1193.8|1194.4|1193.8|1194|1193.4|5275
1648815530000|2022-04-01 12:18:50|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1193.8|2
1648815540000|2022-04-01 12:19:00|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|0
1648815550000|2022-04-01 12:19:10||1194||1194.2||1194.2||1194|0
1648815560000|2022-04-01 12:19:20|1194.8|1194.4|1195|1194.6|1195.2|1194.6|1194.8|1194.2|2192
1648815570000|2022-04-01 12:19:30|1194.8||1195||1195||1194.8||0
1648815590000|2022-04-01 12:19:50|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|999
1648815610000|2022-04-01 12:20:10|1194.6|1194.2|1194.6|1194.2|1194.8|1194.2|1194.4|1194.2|929
1648815620000|2022-04-01 12:20:20|1194.8|1194.4|1194.8|1194.4|1195|1194.4|1194.8|1194.2|0
1648815630000|2022-04-01 12:20:30|1195|1194.6|1195.6|1195|1195.6|1195|1195|1194.6|1465
1648815640000|2022-04-01 12:20:40|1195.4||1195.6||1195.6||1195.4||0
1648815650000|2022-04-01 12:20:50|1195.4|1194.8|1195.4|1194.8|1195.8|1195.2|1195.2|1194.8|10099
1648815660000|2022-04-01 12:21:00|1195.2||1195.2||1195.4||1195||200
1648815670000|2022-04-01 12:21:10|1195.4|1194.6|1194.8|1194.4|1195.4|1194.6|1194.8|1194.2|3734
1648815680000|2022-04-01 12:21:20|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|0
1648815700000|2022-04-01 12:21:40|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.8|1194.4|0
1648815710000|2022-04-01 12:21:50|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.6|1194|2006
1648815720000|2022-04-01 12:22:00|1195||1194.8||1195||1194.8||0
1648815730000|2022-04-01 12:22:10|1194.6|1194.2|1194.8|1194.2|1194.8|1194.4|1194.6|1194.2|0
1648815740000|2022-04-01 12:22:20|1194.6||1194.6||1194.8||1194.6||0
1648815760000|2022-04-01 12:22:40|1194.4||1194.6||1194.6||1194.4||0
1648815770000|2022-04-01 12:22:50|1194.4||1194.6||1194.6||1194.4||56
1648815780000|2022-04-01 12:23:00|1194.4|1194.4|1194.4|1194|1194.6|1194.4|1194.4|1193.8|4000
1648815790000|2022-04-01 12:23:10|1194.6|1194.2|1194.6|1194|1194.6|1194.2|1194.6|1194|729
1648815800000|2022-04-01 12:23:20|1194.4|1194.2|1194.6|1194|1194.6|1194.2|1194.2|1194|0
1648815810000|2022-04-01 12:23:30||1194.2||1194||1194.2||1194|0
1648815820000|2022-04-01 12:23:40|1194.4|1194.2|1194.4|1194|1194.4|1194.2|1194.4|1194|0
1648815840000|2022-04-01 12:24:00|1194.6|1194.2|1194.8|1194.4|1195|1194.4|1194.6|1194.2|4013
1648815850000|2022-04-01 12:24:10|1194.6|1194.2|1194.4|1194.2|1194.8|1194.2|1194.4|1194.2|927
1648815860000|2022-04-01 12:24:20|1194.2|1194|1194.6|1194.2|1194.8|1194.2|1194.2|1194|1002
1648815880000|2022-04-01 12:24:40|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.6|1194.4|0
1648815890000|2022-04-01 12:24:50|1194.6||1194.8||1194.8||1194.6||0
1648815930000|2022-04-01 12:25:30|1195|1194.6|1195|1194.6|1195|1194.6|1194.8|1194.4|739
1648815940000|2022-04-01 12:25:40|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.8|1194.4|2011
1648815950000|2022-04-01 12:25:50|1194.6|1194.6|1194.8|1194.4|1195|1194.6|1194.6|1194.4|0
1648815960000|2022-04-01 12:26:00|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.8|1194.4|0
1648815970000|2022-04-01 12:26:10||1194.6||1194.4||1194.6||1194.4|0
1648815980000|2022-04-01 12:26:20|1195|1194.6|1195|1194.8|1195.4|1195|1195|1194.6|3540
1648816010000|2022-04-01 12:26:50|1194.8|1194.6|1194.4|1194|1194.8|1194.6|1194.2|1193.8|3109
1648816020000|2022-04-01 12:27:00|1194.2|1193.8|1194.4|1193.8|1194.4|1193.8|1194|1193.8|992
1648816030000|2022-04-01 12:27:10|1194.2||1194.2||1194.4||1194||0
1648816050000|2022-04-01 12:27:30|1194.4|1194|1194.4|1194|1194.4|1194|1194.2|1193.8|1850
1648816070000|2022-04-01 12:27:50|1194.2|1193.8|1194.2|1193.8|1194.2|1193.8|1194|1193.6|665
1648816080000|2022-04-01 12:28:00|1194|1193.6|1193.6|1193.2|1194.2|1193.6|1193.4|1193|1713
1648816110000|2022-04-01 12:28:30|1193.4|1193|1193.6|1193.2|1193.6|1193.2|1193.4|1193|0
1648816120000|2022-04-01 12:28:40|1193.4|1193|1193.2|1192.6|1193.8|1193.4|1192.8|1192.4|13592
1648816130000|2022-04-01 12:28:50|1193|1192.8|1193.2|1192.8|1193.2|1192.8|1193|1192.8|0
1648816140000|2022-04-01 12:29:00|1192.8|1193|1193.4|1193|1193.4|1193|1192.8|1192.6|15385
1648816150000|2022-04-01 12:29:10||1193.2||1193||1193.2||1193|676
1648816160000|2022-04-01 12:29:20|1193.6|1193.2|1193.6|1193.2|1193.8|1193.4|1193.6|1193|3700
1648816170000|2022-04-01 12:29:30|1193.4|1193|1193.4|1193.2|1193.6|1193.2|1193.4|1193|0
1648816180000|2022-04-01 12:29:40||1193||1193||1193||1193|0
1648816190000|2022-04-01 12:29:50|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|544
1648816200000|2022-04-01 12:30:00|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|501
1648816210000|2022-04-01 12:30:10|1193.6|1193.2|1194.6|1194|1194.8|1194|1193.4|1193|3793
1648816220000|2022-04-01 12:30:20|1194.8|1194.2|1194.6|1194.2|1194.8|1194.4|1194.4|1194|537
1648816230000|2022-04-01 12:30:30|1194.8|1194|1194|1193.6|1194.8|1194|1193.8|1193.2|5350
1648816240000|2022-04-01 12:30:40|1194.2|1193.8|1194|1193.6|1194.2|1193.8|1194|1193.6|0
1648816250000|2022-04-01 12:30:50|1193.8|1193.4|1194.2|1193.8|1194.2|1194|1193.6|1193.2|8113
1648816260000|2022-04-01 12:31:00|1194|1193.6|1194.4|1194|1194.8|1194.4|1194|1193.6|12215
1648816270000|2022-04-01 12:31:10|1194.6|1194.4|1194.8|1194.6|1195|1194.6|1194.6|1194.4|8395
1648816290000|2022-04-01 12:31:30|1194.6|1194.4|1194.6|1194.2|1194.8|1194.4|1194.4|1194|1861
1648816300000|2022-04-01 12:31:40|1194.4|1194|1194.4|1194|1194.6|1194|1194.2|1194|579
1648816310000|2022-04-01 12:31:50|1194.2|1193.8|1194.2|1193.8|1194.4|1193.8|1194|1193.6|7263
1648816320000|2022-04-01 12:32:00|1194|1194|1194.2|1194|1194.4|1194|1193.8|1193.4|1210
1648816330000|2022-04-01 12:32:10|1194.4||1194.2||1194.4||1194.2||0
1648816340000|2022-04-01 12:32:20|1194|1193.8|1194.6|1194.2|1194.6|1194.2|1194|1193.6|925
1648816350000|2022-04-01 12:32:30|1194.8|1194.4|1194.4|1194|1194.8|1194.6|1194.4|1194|6296
1648816360000|2022-04-01 12:32:40|1194.2|1193.8|1193.6|1193.4|1194.2|1193.8|1193.6|1193.2|5630
1648816370000|2022-04-01 12:32:50|1193.8|1193.2|1193.6|1193.2|1193.8|1193.4|1193.2|1192.8|3525
1648816380000|2022-04-01 12:33:00|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.4|1193.2|0
1648816390000|2022-04-01 12:33:10|1193.4|1193|1193.2|1192.8|1193.4|1193|1193|1192.8|2255
1648816400000|2022-04-01 12:33:20|1192.8|1192.6|1193|1192.4|1193.2|1192.8|1192.8|1192.4|14704
1648816410000|2022-04-01 12:33:30|1192.8|1192.2|1193|1192.6|1193|1192.6|1192.6|1192.2|861
1648816420000|2022-04-01 12:33:40|1192.8|1192.4|1193|1192.4|1193|1192.6|1192.4|1192|0
1648816430000|2022-04-01 12:33:50|1192.8|1192.6|1192.4|1192|1193|1192.6|1192.2|1191.8|5004
1648816440000|2022-04-01 12:34:00|1192.6|1192.2|1192.6|1192|1192.8|1192.4|1192.2|1191.8|0
1648816450000|2022-04-01 12:34:10|1192.4||1192.4||1192.4||1192.4||0
1648816460000|2022-04-01 12:34:20|1192.6|1192.2|1192.4|1192.2|1192.6|1192.2|1192|1191.8|10000
1648816470000|2022-04-01 12:34:30|1192.6|1192|1192.4|1192|1192.6|1192.2|1192.2|1191.8|5775
1648816480000|2022-04-01 12:34:40||1192.2||1192||1192.2||1192|0
1648816490000|2022-04-01 12:34:50|1192.6|1192.2|1192.6|1192.4|1192.8|1192.4|1192.6|1192.2|266
1648816500000|2022-04-01 12:35:00|1192.8|1192.2|1193|1192.8|1193|1192.8|1192.8|1192.2|1091
1648816510000|2022-04-01 12:35:10|1193.2|1192.6|1193.4|1193|1193.4|1193|1193.2|1192.6|720
1648816520000|2022-04-01 12:35:20|1193.2|1192.8|1193.6|1193.2|1193.6|1193.2|1193.2|1192.8|200
1648816530000|2022-04-01 12:35:30|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193|0
1648816540000|2022-04-01 12:35:40|1193.8|1193.4|1193.8|1193.6|1193.8|1193.6|1193.6|1193.4|0
1648816550000|2022-04-01 12:35:50|1194|1193.4|1194|1193.8|1194|1193.8|1194|1193.4|866
1648816560000|2022-04-01 12:36:00|1193.8|1193.6|1194|1193.6|1194|1193.6|1193.8|1193.6|1034
1648816580000|2022-04-01 12:36:20|1193.8|1193.8|1194|1193.6|1194.2|1193.8|1193.8|1193.6|4508
1648816590000|2022-04-01 12:36:30|1193.8||1194||1194.2||1193.8||1000
1648816600000|2022-04-01 12:36:40|1193.8|1193.4|1194|1193.4|1194|1193.6|1193.4|1193.2|935
1648816610000|2022-04-01 12:36:50|1193.8|1193.6|1194|1193.6|1194|1193.6|1193.8|1193.4|0
1648816620000|2022-04-01 12:37:00|1194.2|1193.8|1194.2|1193.8|1194.4|1194|1194.2|1193.8|985
1648816630000|2022-04-01 12:37:10|1194.4|1194|1194.2|1193.8|1194.4|1194|1194.2|1193.8|1184
1648816650000|2022-04-01 12:37:30|1194.4|1194|1194.2|1193.8|1194.4|1194|1193.8|1193.4|3839
1648816660000|2022-04-01 12:37:40||1193.6||1193.8||1193.8||1193.6|0
1648816670000|2022-04-01 12:37:50|1194.4|1194|1194.4|1194|1194.4|1194|1194.4|1194|0
1648816680000|2022-04-01 12:38:00|1194.2||1194.2||1194.2||1194.2||0
1648816690000|2022-04-01 12:38:10|1194.4|1194.2|1193.8|1193.4|1194.4|1194.2|1193.8|1193.4|8938
1648816700000|2022-04-01 12:38:20|1194|1193.6|1194.6|1194.2|1194.6|1194.2|1194|1193.6|1390
1648816710000|2022-04-01 12:38:30|1194.8|1194.4|1194.8|1194.4|1194.8|1194.6|1194.8|1194.4|0
1648816720000|2022-04-01 12:38:40|1195|1194.6|1194.4|1194|1195|1194.8|1194.4|1194|14753
1648816730000|2022-04-01 12:38:50|1194.2|1193.8|1194.2|1193.8|1194.4|1194|1194.2|1193.8|4
1648816740000|2022-04-01 12:39:00|1194.4|1194|1194.2|1193.8|1194.4|1194|1194|1193.8|0
1648816750000|2022-04-01 12:39:10|1194|1194|1194.2|1193.8|1194.2|1194|1194|1193.8|0
1648816760000|2022-04-01 12:39:20|1194.4|1194|1194.2|1193.8|1194.4|1194|1194|1193.8|1400
1648816770000|2022-04-01 12:39:30|1194.4|1194|1194|1193.6|1194.4|1194|1193.6|1193.2|11322
1648816780000|2022-04-01 12:39:40|1194.2|1193.8|1194|1193.8|1194.2|1193.8|1194|1193.8|906
1648816790000|2022-04-01 12:39:50||1193.6||1193.6||1193.8||1193.6|1127
1648816800000|2022-04-01 12:40:00|1194.2|1193.8|1193.4|1193|1194.4|1194|1193.2|1193|15153
1648816810000|2022-04-01 12:40:10|1193.2|1192.8|1193.4|1193|1193.6|1193.4|1193|1192.8|17689
1648816820000|2022-04-01 12:40:20|1193.6|1193.2|1193.4|1193|1193.6|1193.2|1193.2|1192.8|0
1648816830000|2022-04-01 12:40:30|1193.2|1192.8|1193.2|1192.8|1193.6|1193.2|1193.2|1192.8|731
1648816840000|2022-04-01 12:40:40|1193|1193|1193|1192.8|1193.6|1193|1192.8|1192.4|6851
1648816850000|2022-04-01 12:40:50|1192.8|1192.6|1192.8|1192.4|1193|1192.6|1192.4|1192|12656
1648816860000|2022-04-01 12:41:00|1192.6|1192.6|1192.6|1192.2|1193.2|1192.8|1192.4|1192|1159
1648816870000|2022-04-01 12:41:10|1192.8|1192|1192.2|1191.8|1192.8|1192|1192.2|1191.8|887
1648816880000|2022-04-01 12:41:20|1192|1191.6|1191.6|1191.2|1192|1191.6|1191.6|1191|0
1648816890000|2022-04-01 12:41:30|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.2|1260
1648816900000|2022-04-01 12:41:40|1191.8|1191.4|1191.8|1191.4|1192|1191.4|1191.4|1191.2|4916
1648816910000|2022-04-01 12:41:50|1192|1191.6|1192|1191.8|1192|1191.8|1192|1191.6|169
1648816920000|2022-04-01 12:42:00|1192.2|1192|1192.4|1192|1192.6|1192|1192|1191.8|1910
1648816930000|2022-04-01 12:42:10|1192.2|1191.8|1192.2|1191.8|1192.4|1192|1192.2|1191.8|0
1648816940000|2022-04-01 12:42:20|1192|1192|1192.2|1191.8|1192.4|1192|1191.8|1191.6|6436
1648816950000|2022-04-01 12:42:30|1192|1191.6|1191.6|1191.2|1192|1191.6|1191.4|1191|1801
1648816960000|2022-04-01 12:42:40|1191.4|1191|1191.4|1191.2|1191.6|1191.2|1191.4|1191|2254
1648816970000|2022-04-01 12:42:50|1191.6|1191|1191.6|1191.2|1191.8|1191.2|1191.6|1191|746
1648816980000|2022-04-01 12:43:00|1191.4|1191|1191.4|1191|1191.6|1191|1191.2|1190.8|375
1648816990000|2022-04-01 12:43:10|1191.2|1190.8|1191|1190.8|1191.6|1191.2|1191|1190.6|13185
1648817000000|2022-04-01 12:43:20|1190.8|1190.6|1190.4|1190.2|1191|1190.6|1190.4|1190.2|910
1648817010000|2022-04-01 12:43:30|1190.2|1190|1190|1189.4|1190.4|1190|1189.8|1189.4|9447
1648817020000|2022-04-01 12:43:40|1190.2|1189.6|1189.4|1189|1190.2|1189.6|1189.4|1188.8|112
1648817030000|2022-04-01 12:43:50|1189.6|1189.2|1189.4|1189|1189.6|1189.2|1189.2|1189|13744
1648817040000|2022-04-01 12:44:00|1189.6|1189.2|1189.8|1189.2|1190|1189.4|1189.6|1189.2|2101
1648817050000|2022-04-01 12:44:10|1189.6||1189.6||1189.6||1189.6||0
1648817060000|2022-04-01 12:44:20|1189.8|1189.4|1189.6|1189.4|1189.8|1189.4|1189.6|1189.4|0
1648817070000|2022-04-01 12:44:30|1189.8|1189.2|1191|1190.6|1191|1190.8|1189.6|1189.2|8458
1648817080000|2022-04-01 12:44:40|1190.8|1190.4|1190.8|1190.4|1191|1190.6|1190.6|1190.2|2860
1648817090000|2022-04-01 12:44:50|1190.6|1190.2|1190|1189.6|1190.6|1190.2|1190|1189.6|7870
1648817100000|2022-04-01 12:45:00||1189.8||1189.8||1189.8||1189.8|2037
1648817110000|2022-04-01 12:45:10|1189.8|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.6|1086
1648817120000|2022-04-01 12:45:20|1189.8|1189|1189.6|1189|1190|1189|1189.4|1189|18507
1648817130000|2022-04-01 12:45:30|1189.8|1189.2|1190|1189.8|1190|1189.8|1189.6|1189.2|4333
1648817140000|2022-04-01 12:45:40|1189.8|1189.6|1189.8|1189.2|1189.8|1189.6|1189.8|1189.2|0
1648817150000|2022-04-01 12:45:50|1189.6|1189|1189.8|1189.2|1190|1189.6|1189.4|1189|390
1648817160000|2022-04-01 12:46:00|1189.6|1189.4|1190|1189.4|1190|1189.6|1189.6|1189.2|1388
1648817170000|2022-04-01 12:46:10|1189.8|1189.6|1190|1189.4|1190|1189.6|1189.8|1189.4|0
1648817180000|2022-04-01 12:46:20|1189.8|1189.6|1189.8|1189.4|1189.8|1189.6|1189.8|1189.4|0
1648817190000|2022-04-01 12:46:30|1189.6|1189.2|1189.4|1188.8|1189.8|1189.2|1189.2|1188.8|8067
1648817200000|2022-04-01 12:46:40|1189.6|1189.4|1189.6|1189.2|1189.8|1189.4|1189.2|1188.8|9786
1648817210000|2022-04-01 12:46:50|1189.8|1189.4|1189.4|1188.8|1189.8|1189.4|1189.2|1188.8|921
1648817220000|2022-04-01 12:47:00|1189.2||1189.2||1189.2||1189.2||0
1648817230000|2022-04-01 12:47:10|1189|1188.6|1189|1188.6|1189|1188.6|1188.8|1188.4|800
1648817240000|2022-04-01 12:47:20|1189.2|1188.8|1189|1188.6|1189.2|1188.8|1189|1188.6|0
1648817250000|2022-04-01 12:47:30|1188.8|1188.4|1188.8|1188.2|1188.8|1188.4|1188.4|1188|654
1648817260000|2022-04-01 12:47:40|1188.6|1188.4|1188.8|1188.2|1188.8|1188.4|1188.6|1188.2|0
1648817280000|2022-04-01 12:48:00|1188.6||1188.6||1188.6||1188.4||0
1648817290000|2022-04-01 12:48:10|1188.8|1188.4|1189|1188.8|1189|1188.8|1188.8|1188.4|601
1648817300000|2022-04-01 12:48:20|1189.2|1188.4|1188.8|1188.4|1189.2|1188.8|1188.8|1188.4|7854
1648817310000|2022-04-01 12:48:30|1189|1188.6|1188.8|1188.2|1189|1188.6|1188.8|1188.2|600
1648817320000|2022-04-01 12:48:40|1189|1188.4|1188.8|1188.2|1189|1188.4|1188.6|1188.2|4214
1648817330000|2022-04-01 12:48:50|1189|1188.4|1189.4|1189|1189.4|1189|1189|1188.4|2967
1648817340000|2022-04-01 12:49:00|1189.2|1188.8|1189.4|1189|1189.6|1189.2|1189.2|1188.8|5598
1648817350000|2022-04-01 12:49:10|1189.2|1188.8|1189.6|1189.2|1189.6|1189.2|1189.2|1188.8|4832
1648817360000|2022-04-01 12:49:20|1189.4|1189|1189.6|1189|1189.6|1189.2|1189.4|1189|34
1648817370000|2022-04-01 12:49:30|1189.4|1189.2|1189.8|1189.2|1189.8|1189.4|1189.4|1189.2|0
1648817380000|2022-04-01 12:49:40|1189.6|1189|1189.6|1189.2|1189.6|1189.2|1189.4|1189|488
1648817390000|2022-04-01 12:49:50|1189.4|1189|1189.4|1189|1189.4|1189|1189.2|1189|925
1648817400000|2022-04-01 12:50:00|1189.2|1189.2|1189.2|1189|1189.6|1189.2|1189.2|1189|0
1648817410000|2022-04-01 12:50:10|1189.4||1189.4||1189.6||1189.4||0
1648817420000|2022-04-01 12:50:20|1189.6|1189.2|1189.4|1189|1189.6|1189.2|1189.4|1189|51
1648817430000|2022-04-01 12:50:30|1189.2||1189.4||1189.4||1189.2||533
1648817440000|2022-04-01 12:50:40|1189.6|1189.2|1189.6|1189.4|1189.6|1189.4|1189.4|1189.2|0
1648817450000|2022-04-01 12:50:50|1189.8|1189.6|1190|1189.8|1190|1189.8|1189.6|1189.2|7209
1648817460000|2022-04-01 12:51:00|1190.2|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|6900
1648817470000|2022-04-01 12:51:10|1190.4|1190|1190.6|1190.2|1190.8|1190.6|1190.4|1190|4782
1648817480000|2022-04-01 12:51:20|1190.8|1190.4|1190.6|1190.2|1191|1190.6|1190.6|1190.2|411
1648817490000|2022-04-01 12:51:30|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.2|937
1648817500000|2022-04-01 12:51:40|1191|1190.6|1191|1190.4|1191.4|1190.8|1190.8|1190.4|2192
1648817510000|2022-04-01 12:51:50|1190.8||1190.8||1190.8||1190.8||0
1648817520000|2022-04-01 12:52:00|1190.6|1190.2|1190.6|1190.2|1190.8|1190.2|1190.6|1190.2|808
1648817530000|2022-04-01 12:52:10|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.2|0
1648817540000|2022-04-01 12:52:20|1190.6|1190.2|1190.4|1189.8|1190.8|1190.2|1190.4|1189.8|1469
1648817550000|2022-04-01 12:52:30|1190.2|1190|1189.6|1189.4|1190.2|1190|1189.6|1189.2|2679
1648817560000|2022-04-01 12:52:40|1189.8||1189.8||1189.8||1189.6||0
1648817570000|2022-04-01 12:52:50||1189.6||1189.4||1189.6||1189.4|1071
1648817580000|2022-04-01 12:53:00|1190|1189.6|1190|1189.6|1190|1189.6|1190|1189.6|0
1648817590000|2022-04-01 12:53:10|1189.8|1189.4|1190.2|1190|1190.2|1190|1189.8|1189.4|0
1648817600000|2022-04-01 12:53:20|1190.4|1189.8|1190.2|1189.8|1190.4|1190|1190.2|1189.8|3674
1648817620000|2022-04-01 12:53:40|1190|1189.6|1190.2|1189.6|1190.2|1189.8|1190|1189.6|1121
1648817630000|2022-04-01 12:53:50|1190|1189.8|1190|1189.6|1190|1189.8|1189.4|1189|500
1648817640000|2022-04-01 12:54:00|1190.2|1189.8|1190.2|1189.8|1190.4|1189.8|1190.2|1189.8|0
1648817650000|2022-04-01 12:54:10|1190|1189.6|1190|1189.6|1190|1189.6|1190|1189.6|0
1648817660000|2022-04-01 12:54:20|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|1784
1648817670000|2022-04-01 12:54:30|1189.8||1189.8||1189.8||1189.6||0
1648817680000|2022-04-01 12:54:40|1190|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|85
1648817690000|2022-04-01 12:54:50|1189.8|1189.4|1190|1189.6|1190.2|1189.6|1189.8|1189.4|2726
1648817700000|2022-04-01 12:55:00|1189.8|1189.4|1189.8|1189.4|1189.8|1189.6|1189.8|1189.4|216
1648817710000|2022-04-01 12:55:10|1190|1189.6|1190.2|1189.6|1190.4|1190|1189.8|1189.4|0
1648817720000|2022-04-01 12:55:20||1189.8||1189.8||1189.8||1189.6|0
1648817730000|2022-04-01 12:55:30|1190|1189.6|1190.4|1190|1190.4|1190|1190|1189.6|1212
1648817740000|2022-04-01 12:55:40|1190.2|1189.8|1190.2|1189.8|1190.4|1190|1190.2|1189.8|0
1648817750000|2022-04-01 12:55:50|1190.4|1190|1190.6|1190.2|1190.6|1190.2|1190.4|1190|0
1648817760000|2022-04-01 12:56:00|1190.4|1190.4|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|1033
1648817770000|2022-04-01 12:56:10|1190.4|1190|1190.2|1189.8|1190.8|1190.4|1190.2|1189.8|1559
1648817780000|2022-04-01 12:56:20|1190.4|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|0
1648817790000|2022-04-01 12:56:30|1190||1190.2||1190.2||1190||0
1648817800000|2022-04-01 12:56:40|1190|1189.6|1189.8|1189.4|1190.2|1189.6|1189.6|1189.2|3651
1648817810000|2022-04-01 12:56:50|1189.6||1189.8||1189.8||1189.6||0
1648817830000|2022-04-01 12:57:10|1189.6|1189.2|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|1129
1648817840000|2022-04-01 12:57:20|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.4|1189.2|1038
1648817850000|2022-04-01 12:57:30|1189.8|1189.4|1189.8|1189.2|1189.8|1189.4|1189.6|1189.2|0
1648817860000|2022-04-01 12:57:40|1189.6|1189.4|1189.8|1189.6|1189.8|1189.6|1189.6|1189.2|66
1648817870000|2022-04-01 12:57:50|1190|1189.8|1190|1189.6|1190.2|1189.8|1189.8|1189.6|462
1648817880000|2022-04-01 12:58:00|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.6|0
1648817890000|2022-04-01 12:58:10|1190|1189.6|1190|1189.6|1190.2|1189.8|1189.8|1189.6|510
1648817900000|2022-04-01 12:58:20|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.6|1189.2|923
1648817910000|2022-04-01 12:58:30|1189.6||1189.6||1189.8||1189.6||203
1648817920000|2022-04-01 12:58:40|1189.8|1189.6|1189.6|1189.4|1189.8|1189.6|1189.6|1189.4|1803
1648817930000|2022-04-01 12:58:50|1189.8|1189.2|1189.6|1189.2|1189.8|1189.2|1189.6|1189.2|943
1648817940000|2022-04-01 12:59:00|1189.4|1189|1189.6|1189.2|1189.6|1189.4|1189.4|1189|3468
1648817950000|2022-04-01 12:59:10|1189.4||1189.6||1189.6||1189.4||0
1648817960000|2022-04-01 12:59:20|1189.4|1189|1189|1188.4|1189.4|1189|1188.8|1188.4|2763
1648817970000|2022-04-01 12:59:30|1188.8||1188.8||1188.8||1188.8||0
1648817980000|2022-04-01 12:59:40|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.6|1188.4|1731
1648817990000|2022-04-01 12:59:50|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.4|0
1648818000000|2022-04-01 13:00:00|1189|1188.6|1189.2|1188.6|1189.2|1188.8|1189|1188.6|0
1648818010000|2022-04-01 13:00:10|1189|1188.8|1188.8|1188.4|1189|1188.8|1188.6|1188.4|845
1648818020000|2022-04-01 13:00:20|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|0
1648818030000|2022-04-01 13:00:30|1189|1188.6|1189|1188.6|1189.2|1188.8|1189|1188.6|0
1648818040000|2022-04-01 13:00:40||1188.8||1188.6||1188.8||1188.6|1000
1648818050000|2022-04-01 13:00:50|1189.2|1188.8|1189|1188.6|1189.4|1188.8|1189|1188.6|153
1648818060000|2022-04-01 13:01:00||1188.8||1188.6||1188.8||1188.6|0
1648818070000|2022-04-01 13:01:10||1188.8||1188.8||1188.8||1188.8|0
1648818080000|2022-04-01 13:01:20|1189.2||1189.2||1189.2||1189.2||0
1648818090000|2022-04-01 13:01:30|1189.4|1189|1189.4|1189|1189.4|1189|1189|1188.8|297
1648818100000|2022-04-01 13:01:40|1189.2|1188.8|1188.8|1188.4|1189.2|1188.8|1188.8|1188.4|4752
1648818110000|2022-04-01 13:01:50||1188.6||1188.6||1188.6||1188.6|112
1648818120000|2022-04-01 13:02:00|1189|1188.4|1188.8|1188.4|1189|1188.6|1188.8|1188.4|0
1648818140000|2022-04-01 13:02:20|1188.6|1188.2|1188.6|1188.2|1188.8|1188.2|1188.4|1188|5294
1648818150000|2022-04-01 13:02:30|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|0
1648818160000|2022-04-01 13:02:40|1188.4||1188.4||1188.6||1188.4||0
1648818170000|2022-04-01 13:02:50|1188.6||1188.6||1188.6||1188.6||1
1648818180000|2022-04-01 13:03:00|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188.2|1188|4331
1648818190000|2022-04-01 13:03:10|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.6|1188.4|207
1648818200000|2022-04-01 13:03:20|1189|1188.6|1189|1188.6|1189.2|1188.8|1189|1188.6|168
1648818210000|2022-04-01 13:03:30|||||||||904
1648818220000|2022-04-01 13:03:40|||||||||128
1648818240000|2022-04-01 13:04:00|1188.8||1189||1189||1188.8||0
1648818250000|2022-04-01 13:04:10|1188.8||1188.8||1189||1188.8||0
1648818260000|2022-04-01 13:04:20|1189|1188.4|1188.4|1188|1189|1188.4|1188.4|1188|3607
1648818270000|2022-04-01 13:04:30|1188.2||1188.4||1188.4||1188.2||0
1648818290000|2022-04-01 13:04:50|1188.2|1187.8|1187.6|1187.4|1188.2|1187.8|1187.2|1187|9344
1648818300000|2022-04-01 13:05:00|1187.8|1187.6|1187.8|1187.4|1188|1187.8|1187.6|1187.4|1500
1648818310000|2022-04-01 13:05:10|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.2|0
1648818320000|2022-04-01 13:05:20|1188.2|1187.8|1188.4|1188|1188.4|1188|1188|1187.6|1650
1648818330000|2022-04-01 13:05:30|1188.2|1187.8|1188|1187.8|1188.2|1187.8|1188|1187.8|2343
1648818340000|2022-04-01 13:05:40|1188.2|1187.6|1187.8|1187.4|1188.2|1187.6|1187.6|1187.2|3590
1648818350000|2022-04-01 13:05:50|1187.6|1187.2|1188|1187.6|1188|1187.6|1187.6|1187.2|1548
1648818360000|2022-04-01 13:06:00|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|0
1648818370000|2022-04-01 13:06:10|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.6|1187.4|100
1648818390000|2022-04-01 13:06:30|||||||||122
1648818400000|2022-04-01 13:06:40||1187.6||1187.4||1187.6||1187.4|0
1648818410000|2022-04-01 13:06:50||1187.6||1187.4||1187.6||1187.4|0
1648818420000|2022-04-01 13:07:00|1187.6||1187.8||1187.8||1187.6||0
1648818430000|2022-04-01 13:07:10||1187.6||1187.6||1187.6||1187.4|0
1648818440000|2022-04-01 13:07:20|1188|1187.8|1188|1187.6|1188.2|1188|1188|1187.6|1692
1648818450000|2022-04-01 13:07:30|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.6|0
1648818460000|2022-04-01 13:07:40|1188.4|1188|1188.4|1188|1188.4|1188.2|1188.2|1187.8|1298
1648818470000|2022-04-01 13:07:50|1188.2|1187.8|1187.8|1187.4|1188.4|1187.8|1187.8|1187.4|2058
1648818490000|2022-04-01 13:08:10|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.4|0
1648818500000|2022-04-01 13:08:20|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|0
1648818510000|2022-04-01 13:08:30|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|0
1648818520000|2022-04-01 13:08:40|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1648818530000|2022-04-01 13:08:50|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.4|0
1648818540000|2022-04-01 13:09:00|1187.8|1187.4|1187.8|1187.4|1187.8|1187.6|1187.8|1187.4|0
1648818550000|2022-04-01 13:09:10|1188|1187.6|1188|1187.4|1188|1187.6|1187.8|1187.4|278
1648818560000|2022-04-01 13:09:20|1187.8|1187.6|1188.2|1187.8|1188.2|1187.8|1187.8|1187.6|2244
1648818570000|2022-04-01 13:09:30|1188.4|1188|1188.2|1187.8|1188.4|1188|1188|1187.6|1255
1648818580000|2022-04-01 13:09:40|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188.4|1188|116
1648818590000|2022-04-01 13:09:50|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|0
1648818600000|2022-04-01 13:10:00|1188.6||1188.4||1188.6||1188.4||0
1648818610000|2022-04-01 13:10:10|1188.6|1188.2|1188.6|1188.2|1188.6|1188.4|1188.4|1188|629
1648818620000|2022-04-01 13:10:20|1188.8|1188.4|1189|1188.6|1189|1188.6|1188.6|1188.2|2856
1648818630000|2022-04-01 13:10:30|1189.2|1188.4|1188.8|1188.4|1189.2|1188.8|1188.8|1188.4|1858
1648818640000|2022-04-01 13:10:40|1189|1188.6|1189|1188.6|1189|1188.6|1188.8|1188.6|0
1648818650000|2022-04-01 13:10:50|1188.8|1188.8|1189.2|1188.8|1189.2|1188.8|1188.8|1188.6|3028
1648818660000|2022-04-01 13:11:00|1189|1188.6|1189.4|1189.2|1189.4|1189.2|1189|1188.6|88
1648818670000|2022-04-01 13:11:10||1189||1189||1189.2||1189|0
1648818680000|2022-04-01 13:11:20|1189.2|1188.8|1189.2|1189|1189.4|1189|1189.2|1188.8|919
1648818690000|2022-04-01 13:11:30|1189.4||1189.4||1189.4||1189.2||710
1648818700000|2022-04-01 13:11:40|1189.2|1189.2|1189.6|1189.2|1190|1189.8|1189.2|1189|8574
1648818710000|2022-04-01 13:11:50|1189.4|1189|1189.4|1189|1189.4|1189|1189|1188.6|5087
1648818720000|2022-04-01 13:12:00|1189.2|1188.8|1189.2|1188.8|1189.2|1189|1189|1188.6|0
1648818730000|2022-04-01 13:12:10|1189|1189|1189.2|1188.8|1189.2|1189|1189|1188.8|734
1648818740000|2022-04-01 13:12:20|1189|1189|1189.2|1189|1189.2|1189|1189|1188.8|720
1648818750000|2022-04-01 13:12:30|1189|1188.8|1189.2|1188.8|1189.2|1189|1189|1188.8|1400
1648818760000|2022-04-01 13:12:40|1189|1189|1189|1188.8|1189.2|1189|1189|1188.8|2722
1648818770000|2022-04-01 13:12:50|1189.2|1189|1189.2|1188.8|1189.2|1189|1189|1188.8|2441
1648818780000|2022-04-01 13:13:00|1189|1189|1189|1188.8|1189|1189|1189|1188.8|5920
1648818790000|2022-04-01 13:13:10|1189.2||1189.2||1189.2||1189.2||0
1648818800000|2022-04-01 13:13:20|1189|1188.6|1189|1188.6|1189.2|1188.6|1188.8|1188.4|2060
1648818830000|2022-04-01 13:13:50|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|0
1648818840000|2022-04-01 13:14:00||1189||1189||1189||1188.8|3607
1648818850000|2022-04-01 13:14:10|1188.8|1188.8|1189.2|1188.8|1189.2|1189|1188.8|1188.6|18677
1648818860000|2022-04-01 13:14:20|1189|1188.6|1189|1188.6|1189.2|1188.6|1189|1188.6|0
1648818870000|2022-04-01 13:14:30|1189.2|1188.8|1189.2|1188.8|1189.2|1189|1189|1188.6|1467
1648818880000|2022-04-01 13:14:40|1189|1189|1189.2|1189|1189.2|1189|1189|1188.6|6374
1648818890000|2022-04-01 13:14:50|1189.4|1189.2|1189.8|1189.4|1190|1189.6|1189.4|1189|4399
1648818900000|2022-04-01 13:15:00|||||||||164
1648818910000|2022-04-01 13:15:10|1190|1189.6|1189.8|1189.6|1190|1189.6|1189.8|1189.6|0
1648818920000|2022-04-01 13:15:20|1190|1189.8|1190.2|1190|1190.2|1190|1189.8|1189.6|7903
1648818930000|2022-04-01 13:15:30||1189.8||1189.8||1189.8||1189.6|1830
1648818940000|2022-04-01 13:15:40|1190|1189.6|1190.2|1189.8|1190.2|1189.8|1189.8|1189.6|1265
1648818950000|2022-04-01 13:15:50|1190|1189.6|1190.4|1190|1190.4|1190.2|1190|1189.6|3718
1648818960000|2022-04-01 13:16:00|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.4|1190|4471
1648818980000|2022-04-01 13:16:20|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190|4220
1648819000000|2022-04-01 13:16:40|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1648819010000|2022-04-01 13:16:50|1190.6||1190.6||1190.8||1190.6||150
1648819020000|2022-04-01 13:17:00|1190.8||1190.8||1190.8||1190.8||0
1648819030000|2022-04-01 13:17:10||1190.6||1190.4||1190.6||1190.4|0
1648819040000|2022-04-01 13:17:20|1190.6|1190.6|1190.6|1190.4|1190.8|1190.6|1190.6|1190.4|383
1648819050000|2022-04-01 13:17:30|1190.8|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.2|6459
1648819060000|2022-04-01 13:17:40|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.4|1121
1648819070000|2022-04-01 13:17:50|1190.6||1190.8||1190.8||1190.6||156
1648819080000|2022-04-01 13:18:00|1190.6|1190.6|1190.8|1190.4|1191|1190.6|1190.6|1190.4|2837
1648819090000|2022-04-01 13:18:10|1190.4|1190.2|1190.8|1190.4|1190.8|1190.4|1190.4|1190.2|8203
1648819100000|2022-04-01 13:18:20|1190.6|1190.6|1190.8|1190.4|1190.8|1190.6|1190.6|1190.4|157
1648819110000|2022-04-01 13:18:30|1190.6||1190.8||1190.8||1190.6||0
1648819120000|2022-04-01 13:18:40|1190.6|1190.2|1190.6|1190.4|1190.8|1190.4|1190.6|1190.2|363
1648819140000|2022-04-01 13:19:00|1190.8|1190.2|1190.6|1190.2|1190.8|1190.2|1190.6|1190.2|512
1648819150000|2022-04-01 13:19:10|1190.4|1190.4|1190.8|1190.4|1190.8|1190.4|1190.4|1190.4|890
1648819160000|2022-04-01 13:19:20|1191|1190.6|1191.2|1191|1191.2|1191|1191|1190.4|10688
1648819170000|2022-04-01 13:19:30|1191.4|1190.8|1191.2|1190.8|1191.4|1190.8|1191.2|1190.8|2608
1648819180000|2022-04-01 13:19:40|1191.4|1191|1191.6|1191.4|1191.6|1191.4|1191.2|1190.8|371
1648819200000|2022-04-01 13:20:00|1191.8|1191.6|1191.8|1191.6|1191.8|1191.6|1191.8|1191.4|1713
1648819210000|2022-04-01 13:20:10|1192|1191.8|1191.8|1191.4|1192.2|1191.8|1191.8|1191.4|3032
1648819220000|2022-04-01 13:20:20||1191.6||1191.6||1191.6||1191.6|0
1648819230000|2022-04-01 13:20:30|1192||1192||1192||1192||0
1648819240000|2022-04-01 13:20:40|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|0
1648819260000|2022-04-01 13:21:00|1192|1191.6|1192|1191.6|1192.2|1191.8|1191.8|1191.6|2111
1648819270000|2022-04-01 13:21:10|1191.8|1191.4|1191.8|1191.4|1192|1191.4|1191.6|1191.2|2669
1648819280000|2022-04-01 13:21:20|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|600
1648819290000|2022-04-01 13:21:30|1191.6||1191.8||1191.8||1191.6||0
1648819300000|2022-04-01 13:21:40|1192|1191.6|1191.8|1191.6|1192|1191.6|1191.8|1191.4|0
1648819310000|2022-04-01 13:21:50|1192||1192||1192||1192||0
1648819320000|2022-04-01 13:22:00|1191.6|1191.4|1191.8|1191.4|1192|1191.6|1191.6|1191.4|5959
1648819330000|2022-04-01 13:22:10|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.4|1191.2|2881
1648819340000|2022-04-01 13:22:20|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.8|1191.4|100
1648819360000|2022-04-01 13:22:40|1191.6||1191.6||1191.8||1191.6||306
1648819380000|2022-04-01 13:23:00|1191.4|1191.2|1191.4|1191|1191.6|1191.2|1191.2|1191|4907
1648819390000|2022-04-01 13:23:10|1191.2|1190.8|1191.2|1191|1191.2|1191|1191|1190.6|1221
1648819400000|2022-04-01 13:23:20|1191|1190.8|1191|1190.6|1191.2|1190.8|1191|1190.6|2029
1648819410000|2022-04-01 13:23:30|1191.2|1190.8|1191.2|1190.8|1191.2|1191|1191.2|1190.6|0
1648819420000|2022-04-01 13:23:40|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1190.8|0
1648819430000|2022-04-01 13:23:50|1191.2|1190.8|1191|1190.6|1191.2|1191|1191|1190.6|0
1648819450000|2022-04-01 13:24:10|1191.2|1190.8|1191|1190.6|1191.2|1190.8|1191|1190.6|1911
1648819460000|2022-04-01 13:24:20|1191.2|1190.8|1191.2|1190.8|1191.2|1191|1191.2|1190.8|274
1648819470000|2022-04-01 13:24:30|1191||1191.2||1191.2||1191||0
1648819490000|2022-04-01 13:24:50|1191|1190.6|1190.8|1190.4|1191|1190.8|1190.8|1190.4|1100
1648819500000|2022-04-01 13:25:00||1190.6||1190.4||1190.6||1190.4|68
1648819510000|2022-04-01 13:25:10|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|63
1648819520000|2022-04-01 13:25:20|1190.8|1190.4|1191|1190.6|1191|1190.6|1190.8|1190.4|1045
1648819530000|2022-04-01 13:25:30||1190.8||1190.6||1190.8||1190.6|0
1648819540000|2022-04-01 13:25:40|1190.8||1190.8||1190.8||1190.8||231
1648819550000|2022-04-01 13:25:50|1191|1190.8|1191|1190.6|1191|1190.8|1190.8|1190.6|208
1648819560000|2022-04-01 13:26:00|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191.2|1190.6|1305
1648819570000|2022-04-01 13:26:10|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|174
1648819580000|2022-04-01 13:26:20|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|0
1648819590000|2022-04-01 13:26:30||1190.6||1190.8||1190.8||1190.6|0
1648819610000|2022-04-01 13:26:50|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.4|1191|6964
1648819620000|2022-04-01 13:27:00|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.4|1191|0
1648819630000|2022-04-01 13:27:10|1191.4|1191|1191.4|1191.2|1191.6|1191.2|1191.4|1191|0
1648819640000|2022-04-01 13:27:20||1191||1191||1191||1191|0
1648819650000|2022-04-01 13:27:30|1191.2||1191.4||1191.4||1191.2||56
1648819670000|2022-04-01 13:27:50|1191.6|1191.2|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|1355
1648819680000|2022-04-01 13:28:00|1192|1191.6|1192.4|1192|1192.4|1192|1192|1191.4|14324
1648819690000|2022-04-01 13:28:10|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.2|1191.8|2243
1648819700000|2022-04-01 13:28:20|1192.2||1192.4||1192.4||1192.2||0
1648819710000|2022-04-01 13:28:30|1192.2|1192.2|1192.4|1192|1192.4|1192.2|1192.2|1192|0
1648819720000|2022-04-01 13:28:40|1192.2||1192.4||1192.4||1192.2||0
1648819730000|2022-04-01 13:28:50|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192|537
1648819740000|2022-04-01 13:29:00|1192.8|1192.4|1192.8|1192.6|1192.8|1192.6|1192.8|1192.2|957
1648819750000|2022-04-01 13:29:10|1193|1192.8|1193.4|1193|1193.4|1193|1193|1192.6|7015
1648819770000|2022-04-01 13:29:30|1193.6|1193.2|1193.6|1193.4|1193.8|1193.4|1193.4|1193|3644
1648819800000|2022-04-01 13:30:00|1193.4|1193.2|1192.8|1192.2|1193.6|1193.2|1191|1190.6|71989
1648819810000|2022-04-01 13:30:10|1192.6|1192|1193.2|1192.8|1193.2|1192.8|1191.8|1191.4|16891
1648819820000|2022-04-01 13:30:20|1193.4|1193|1194.2|1193.8|1194.6|1194.2|1192.8|1192.6|12592
1648819830000|2022-04-01 13:30:30|1194|1194|1193|1192.8|1194.4|1194|1192.8|1192.6|8039
1648819840000|2022-04-01 13:30:40|1193.2|1192.6|1192.8|1192.2|1193.2|1192.6|1192.4|1192.2|820
1648819850000|2022-04-01 13:30:50|1192.6|1192|1192.8|1192.4|1193|1192.6|1191.6|1191.4|20529
1648819860000|2022-04-01 13:31:00|1193|1192.6|1193|1192.6|1193.6|1193.4|1192.2|1191.8|11541
1648819870000|2022-04-01 13:31:10|1193.2|1192.8|1192.8|1192.4|1193.2|1192.8|1192.6|1192.2|500
1648819880000|2022-04-01 13:31:20|1193|1192.6|1193.2|1192.8|1193.2|1192.8|1192.8|1192.4|0
1648819890000|2022-04-01 13:31:30|1193|1193|1193.8|1193.4|1194|1193.6|1193|1192.8|2066
1648819900000|2022-04-01 13:31:40|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.6|1193.4|0
1648819910000|2022-04-01 13:31:50|1193.6|1193.2|1193.2|1192.8|1193.8|1193.2|1193|1192.8|245
1648819920000|2022-04-01 13:32:00|1193.4|1193|1193|1192.6|1193.6|1193.2|1192.8|1192.6|15899
1648819930000|2022-04-01 13:32:10|1193.2|1192.8|1193.2|1192.8|1193.2|1193|1192.8|1192.6|0
1648819940000|2022-04-01 13:32:20|1193.4|1193|1193.2|1192.8|1193.4|1193.2|1193|1192.8|212
1648819950000|2022-04-01 13:32:30|1193||1193||1193.2||1193||0
1648819960000|2022-04-01 13:32:40|1193.2|1193|1193.6|1193|1193.6|1193.2|1193.2|1192.8|1176
1648819970000|2022-04-01 13:32:50|1193.4|1193.2|1194.4|1194|1194.4|1194.2|1193.4|1192.8|20847
1648819980000|2022-04-01 13:33:00|1194.6|1194.2|1194|1193.8|1194.6|1194.2|1194|1193.6|11173
1648819990000|2022-04-01 13:33:10|1194.2|1193.6|1193.4|1193|1194.2|1193.8|1193|1192.6|31073
1648820000000|2022-04-01 13:33:20|1193.6|1193.2|1194.2|1193.8|1194.4|1194|1193.2|1193|9703
1648820010000|2022-04-01 13:33:30|1194|1193.6|1194.2|1193.8|1194.4|1194|1194|1193.6|0
1648820020000|2022-04-01 13:33:40|1194.4|1194|1194.2|1193.8|1194.4|1194.2|1194.2|1193.8|0
1648820030000|2022-04-01 13:33:50|1194.4|1194|1194.2|1193.8|1194.8|1194.4|1194|1193.6|4765
1648820040000|2022-04-01 13:34:00|1194|1193.6|1194|1193.6|1194.2|1193.8|1193|1192.8|23218
1648820050000|2022-04-01 13:34:10|1193.8|1193.4|1193|1192.4|1194.2|1193.8|1192.6|1192.4|6852
1648820060000|2022-04-01 13:34:20|1192.8|1192.6|1193.8|1193.4|1194|1193.6|1192.8|1192.4|3320
1648820070000|2022-04-01 13:34:30|1193.6|1193.2|1193.8|1193.4|1194|1193.6|1193.4|1193|1794
1648820080000|2022-04-01 13:34:40|1194|1193.6|1194.2|1193.8|1194.2|1194|1193.8|1193.4|4968
1648820090000|2022-04-01 13:34:50|1194|1193.6|1194|1193.8|1194.2|1193.8|1193.8|1193.6|1268
1648820100000|2022-04-01 13:35:00|1194.2|1194|1194.4|1194|1194.4|1194.2|1194|1193.6|5770
1648820110000|2022-04-01 13:35:10|1194.2|1193.8|1193.6|1193.2|1194.4|1194|1193|1192.6|7143
1648820120000|2022-04-01 13:35:20|1193.4|1193|1193.2|1192.8|1193.6|1193.2|1193.2|1192.8|2394
1648820130000|2022-04-01 13:35:30|1193|1192.6|1193.4|1193|1193.4|1193|1192.4|1192|2833
1648820140000|2022-04-01 13:35:40|1193.6|1193.2|1193.2|1192.8|1193.6|1193.4|1192.6|1192.4|25968
1648820150000|2022-04-01 13:35:50|1193|1192.6|1193.2|1192.8|1193.4|1193.2|1192.8|1192.4|989
1648820160000|2022-04-01 13:36:00|1193.4|1193|1194|1193.6|1194|1193.6|1193.2|1192.8|851
1648820170000|2022-04-01 13:36:10|1193.8|1193.4|1194|1193.6|1194.2|1193.8|1193.6|1193.2|5533
1648820180000|2022-04-01 13:36:20|1193.8|1193.4|1193.6|1193|1194|1193.6|1193.4|1193|1454
1648820190000|2022-04-01 13:36:30|1193.4|1193.2|1193.6|1193.2|1193.6|1193.4|1193.4|1193.2|999
1648820200000|2022-04-01 13:36:40|1193.4|1193.4|1193.4|1193|1193.6|1193.4|1193.2|1192.8|6321
1648820210000|2022-04-01 13:36:50|1193.2|1192.8|1193.2|1192.8|1193.4|1193|1193|1192.6|7747
1648820220000|2022-04-01 13:37:00|1193.4|1193|1193.6|1193.2|1193.6|1193.4|1193.2|1193|7379
1648820230000|2022-04-01 13:37:10|1193.4|1193|1194|1193.8|1194.2|1194|1193.4|1193|32694
1648820240000|2022-04-01 13:37:20|1194.2|1194|1194.6|1194.2|1194.6|1194.4|1194.2|1193.8|581
1648820250000|2022-04-01 13:37:30|1194.4|1194|1194.6|1194.2|1195|1194.8|1194.4|1194|11909
1648820260000|2022-04-01 13:37:40|1194.4|1194|1194.6|1194.2|1194.6|1194.4|1194.4|1194|709
1648820270000|2022-04-01 13:37:50|1194.8|1194.4|1194.8|1194.6|1195|1194.8|1194.8|1194.2|15457
1648820280000|2022-04-01 13:38:00|1194.6|1194.4|1194.6|1194.2|1194.8|1194.6|1194.2|1194|5154
1648820290000|2022-04-01 13:38:10|1194.4|1194|1194.2|1193.8|1194.4|1194.2|1194|1193.8|5123
1648820300000|2022-04-01 13:38:20|1194.4|1194|1194.2|1194|1194.4|1194.2|1194.2|1193.8|351
1648820310000|2022-04-01 13:38:30|1194|1193.8|1194.2|1193.8|1194.4|1194|1194|1193.6|2276
1648820320000|2022-04-01 13:38:40|1194.4|1194|1194.2|1193.8|1194.4|1194|1194.2|1193.8|0
1648820330000|2022-04-01 13:38:50|1194|1193.6|1194.2|1194|1194.4|1194.2|1194|1193.6|45270
1648820340000|2022-04-01 13:39:00|1194|1193.8|1193.2|1193|1194|1193.8|1193.2|1193|11951
1648820350000|2022-04-01 13:39:10|1193|1192.8|1193.2|1192.8|1193.4|1193|1192.6|1192.2|1588
1648820360000|2022-04-01 13:39:20|1193|1192.6|1192.2|1191.8|1193.2|1192.8|1192.2|1191.8|1212
1648820370000|2022-04-01 13:39:30|1192|1191.6|1191.8|1191.4|1192.4|1192.2|1191.6|1191.4|3417
1648820380000|2022-04-01 13:39:40|1191.6|1191.2|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|0
1648820390000|2022-04-01 13:39:50|1191.6|1191.6|1192.2|1192|1192.4|1192|1191.6|1191.4|302
1648820400000|2022-04-01 13:40:00|1192.4|1192.2|1193|1192.6|1193.2|1192.8|1192.2|1191.8|6036
1648820410000|2022-04-01 13:40:10|1192.8|1192.8|1193|1192.4|1193.4|1193|1192.6|1192.2|6435
1648820420000|2022-04-01 13:40:20|1192.8|1192.6|1193|1192.6|1193.2|1192.8|1192.8|1192.4|4131
1648820430000|2022-04-01 13:40:30|1193.2|1192.8|1193|1192.4|1193.6|1193.2|1192.8|1192.4|2938
1648820440000|2022-04-01 13:40:40|1192.8|1192.6|1193.2|1192.8|1193.2|1192.8|1192.8|1192.4|460
1648820450000|2022-04-01 13:40:50|1193|1192.6|1193|1192.6|1193.6|1193.2|1192.8|1192.4|2429
1648820460000|2022-04-01 13:41:00|1193.2|1192.4|1190.8|1190.4|1193.2|1192.6|1190.6|1190|59834
1648820470000|2022-04-01 13:41:10|1191|1190.6|1191|1190.6|1191.4|1191.2|1191|1190.6|2263
1648820480000|2022-04-01 13:41:20|1191.2|1190.8|1191.2|1190.6|1191.4|1191|1191|1190.6|366
1648820490000|2022-04-01 13:41:30|1191|1190.8|1191.8|1191.4|1192|1191.6|1191|1190.6|410
1648820500000|2022-04-01 13:41:40|1191.6|1191.2|1191|1190.8|1191.8|1191.4|1190.8|1190.4|14291
1648820510000|2022-04-01 13:41:50|1191.2|1190.6|1191.4|1191|1191.6|1191.2|1190.8|1190.4|16220
1648820520000|2022-04-01 13:42:00|1191.2|1190.8|1191.4|1190.8|1191.6|1191.2|1190.8|1190.6|7631
1648820530000|2022-04-01 13:42:10|1191.2|1191|1190.4|1189.8|1191.4|1191|1190.2|1189.8|2247
1648820540000|2022-04-01 13:42:20|1190.2|1189.6|1190.2|1189.6|1190.4|1189.8|1189.6|1189.2|10050
1648820550000|2022-04-01 13:42:30|1190|1189.8|1190.4|1189.8|1190.4|1190|1189.8|1189.6|2670
1648820560000|2022-04-01 13:42:40|1190.6|1190|1190.2|1189.6|1190.6|1190.2|1190|1189.6|15909
1648820570000|2022-04-01 13:42:50|1190|1189.4|1190.2|1189.8|1190.4|1189.8|1189.8|1189.2|3231
1648820580000|2022-04-01 13:43:00|1190.4|1190|1190.2|1189.6|1190.4|1190|1190.2|1189.6|452
1648820590000|2022-04-01 13:43:10|1190|1189.8|1190|1189.6|1190.2|1189.8|1190|1189.6|3128
1648820600000|2022-04-01 13:43:20|1190.2|1189.8|1190.4|1190.2|1190.4|1190.2|1190.2|1189.8|537
1648820610000|2022-04-01 13:43:30|1190.2|1190|1190|1189.4|1190.2|1190|1189.8|1189.4|1890
1648820620000|2022-04-01 13:43:40|1189.8|1189.2|1189.4|1188.8|1189.8|1189.4|1189|1188.8|5267
1648820630000|2022-04-01 13:43:50|1189.2|1189|1189.2|1188.8|1189.4|1189|1189|1188.8|0
1648820640000|2022-04-01 13:44:00|1189|1188.6|1189|1188.6|1189.2|1188.8|1189|1188.6|2820
1648820650000|2022-04-01 13:44:10|1189.2|1188.8|1189.2|1188.6|1189.2|1188.8|1188.6|1188|26419
1648820660000|2022-04-01 13:44:20|1189.4|1188.8|1189.6|1189.2|1189.8|1189.2|1189.4|1188.6|4849
1648820670000|2022-04-01 13:44:30|1189.8|1189.4|1190.6|1190|1190.6|1190|1189.6|1189.4|112
1648820680000|2022-04-01 13:44:40|1190.8|1190.2|1190.6|1190|1191|1190.4|1190.6|1190|0
1648820690000|2022-04-01 13:44:50|1190.4|1190.2|1190.6|1190|1190.8|1190.2|1190.4|1190|0
1648820700000|2022-04-01 13:45:00|1190.4|1190.2|1190|1189.8|1190.8|1190.4|1190|1189.8|300
1648820710000|2022-04-01 13:45:10|1189.8|1189.6|1190|1189.4|1190.2|1189.6|1189.8|1189.2|2284
1648820720000|2022-04-01 13:45:20|1190.2|1189.6|1190.2|1189.8|1190.2|1189.8|1190|1189.4|0
1648820730000|2022-04-01 13:45:30|1190|1189.6|1189.4|1189|1190|1189.6|1189|1188.6|6335
1648820740000|2022-04-01 13:45:40|1189.6|1189.2|1189|1188.4|1189.6|1189.2|1188.4|1188|7253
1648820750000|2022-04-01 13:45:50|1188.8|1188.6|1189.4|1188.8|1189.4|1188.8|1188.8|1188.4|1520
1648820760000|2022-04-01 13:46:00|1189.2|1188.6|1189|1188.4|1189.4|1188.6|1188.6|1188.2|2105
1648820770000|2022-04-01 13:46:10|1189.2|1188.6|1189|1188.4|1189.2|1188.8|1188.8|1188.4|1230
1648820780000|2022-04-01 13:46:20|1189.2|1188.6|1189|1188.4|1189.2|1188.8|1189|1188.4|0
1648820790000|2022-04-01 13:46:30|1188.8|1188.2|1189.2|1188.8|1189.2|1188.8|1188.6|1188.2|2153
1648820800000|2022-04-01 13:46:40|1189.4|1188.6|1189.2|1188.6|1189.4|1189|1189|1188.6|1119
1648820810000|2022-04-01 13:46:50|1189.4|1188.8|1189.6|1189.2|1190|1189.6|1189.2|1188.6|3017
1648820820000|2022-04-01 13:47:00|1189.8|1189.4|1190.4|1190|1190.4|1190|1189.8|1189.2|0
1648820830000|2022-04-01 13:47:10|1190.6|1190.2|1191.4|1191|1191.4|1191|1190.4|1190|3349
1648820840000|2022-04-01 13:47:20|1191.2|1190.8|1191.2|1190.6|1191.4|1190.8|1190.8|1190.4|0
1648820850000|2022-04-01 13:47:30|1191||1191||1191.2||1190.8||0
1648820860000|2022-04-01 13:47:40|1191.2|1190.8|1190.8|1190.2|1191.2|1190.8|1190.2|1189.8|7101
1648820870000|2022-04-01 13:47:50|1190.6|1190.4|1190.2|1189.8|1190.8|1190.4|1190|1189.6|7060
1648820880000|2022-04-01 13:48:00|1190.4|1190|1190.8|1190.4|1191|1190.6|1190.2|1189.8|13326
1648820890000|2022-04-01 13:48:10|1190.6|1190.6|1191|1190.4|1191|1190.6|1190.6|1190.4|0
1648820900000|2022-04-01 13:48:20|1190.8|1190.6|1190.8|1190.4|1191|1190.6|1190.8|1190.4|0
1648820910000|2022-04-01 13:48:30|1190.6|1190.2|1191|1190.6|1191.2|1190.6|1190.4|1190|7372
1648820920000|2022-04-01 13:48:40|1190.8|1190.4|1191.8|1191.4|1192|1191.6|1190.8|1190.4|41
1648820930000|2022-04-01 13:48:50|1191.6|1191.2|1192|1191.6|1192.2|1191.8|1191.6|1191.2|629
1648820940000|2022-04-01 13:49:00|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.6|1191.4|0
1648820950000|2022-04-01 13:49:10|1192.2|1191.8|1192.4|1192|1192.4|1192|1192.2|1191.8|0
1648820960000|2022-04-01 13:49:20|1192.2|1192.2|1192.2|1191.8|1192.4|1192.2|1192.2|1191.8|5007
1648820970000|2022-04-01 13:49:30|1192|1191.6|1191.4|1190.8|1192.2|1191.6|1191.2|1190.8|5375
1648820980000|2022-04-01 13:49:40|1191.2|1191|1191.2|1191|1191.8|1191.4|1191.2|1191|4303
1648820990000|2022-04-01 13:49:50|1191.4||1191.4||1191.4||1191.2||1730
1648821000000|2022-04-01 13:50:00|1191.6|1191.2|1189.8|1189.4|1191.6|1191.2|1189.8|1189.4|2457
1648821010000|2022-04-01 13:50:10|1190|1189.6|1190.4|1190|1190.6|1190.2|1189.8|1189.4|861
1648821020000|2022-04-01 13:50:20|1190.6|1189.8|1190.6|1190|1190.8|1190.4|1190.2|1189.8|2228
1648821030000|2022-04-01 13:50:30|1190.4|1190.2|1191|1190.6|1191|1190.8|1190.4|1190|3097
1648821040000|2022-04-01 13:50:40|1191.2|1190.4|1190.8|1190.2|1191.2|1190.8|1190.6|1190.2|0
1648821050000|2022-04-01 13:50:50|1190.6|1190.4|1190.6|1190.4|1190.8|1190.4|1190.6|1190.4|0
1648821060000|2022-04-01 13:51:00|1190.8|1190.6|1190.6|1190|1191.4|1191|1190.4|1190|702
1648821070000|2022-04-01 13:51:10|1190.4|1190.2|1190.4|1189.8|1190.4|1190.2|1190|1189.8|0
1648821080000|2022-04-01 13:51:20|1190.2|1190|1189.8|1189.6|1190.4|1190|1189.6|1189.4|20378
1648821090000|2022-04-01 13:51:30|1190|1189.4|1189.8|1189.4|1190|1189.6|1189.8|1189.4|186
1648821100000|2022-04-01 13:51:40|1189.6|1189.6|1189.6|1189.2|1189.8|1189.6|1189.2|1188.8|2909
1648821110000|2022-04-01 13:51:50|1189.8|1189.4|1189.8|1189.4|1189.8|1189.6|1189.6|1189.2|62
1648821120000|2022-04-01 13:52:00|1189.6|1189.2|1189.8|1189.6|1189.8|1189.6|1189.4|1189|13251
1648821130000|2022-04-01 13:52:10|1189.6|1189.4|1189.8|1189.4|1190|1189.8|1189.4|1189.2|3248
1648821140000|2022-04-01 13:52:20|1190|1189.6|1190.4|1190|1190.4|1190|1189.8|1189.4|1972
1648821150000|2022-04-01 13:52:30|1190.2|1189.8|1190.4|1190|1190.4|1190|1190|1189.6|1224
1648821160000|2022-04-01 13:52:40|1190.2|1189.8|1190.4|1190|1190.4|1190|1190.2|1189.8|0
1648821170000|2022-04-01 13:52:50|1190.2|1189.8|1190.2|1189.8|1190.4|1190|1190|1189.4|7225
1648821180000|2022-04-01 13:53:00|1190|1189.6|1190.4|1189.8|1190.4|1190|1190|1189.6|419
1648821190000|2022-04-01 13:53:10|1190.2|1189.6|1190.4|1190|1190.4|1190|1190|1189.6|352
1648821200000|2022-04-01 13:53:20|1190.6|1190.2|1191.4|1191|1191.4|1191|1190.4|1190|14760
1648821210000|2022-04-01 13:53:30|1191.6|1191.2|1191.6|1191.2|1191.8|1191.2|1191.2|1191|0
1648821220000|2022-04-01 13:53:40|1191.4|1191|1191.8|1191.4|1192|1191.6|1191.2|1190.8|500
1648821230000|2022-04-01 13:53:50|1191.6|1191.2|1191.6|1191.2|1192|1191.6|1191.4|1191.2|2017
1648821240000|2022-04-01 13:54:00|1191.8|1191.4|1191.8|1191.4|1192|1191.8|1191.6|1191.2|222
1648821250000|2022-04-01 13:54:10|1192|1191.2|1191.8|1191.2|1192|1191.4|1191.4|1191|9483
1648821260000|2022-04-01 13:54:20|1191.6|1191.4|1192|1191.4|1192|1191.8|1191.6|1191.2|600
1648821270000|2022-04-01 13:54:30|1191.8|1191.6|1191|1190.6|1192|1191.6|1190.8|1190.4|5174
1648821280000|2022-04-01 13:54:40|1191.2|1190.8|1191|1190.6|1191.2|1190.8|1190.8|1190.6|67
1648821290000|2022-04-01 13:54:50|1191.2|1190.8|1191.2|1190.8|1191.4|1191|1191|1190.6|443
1648821300000|2022-04-01 13:55:00|1191.4|1190.6|1191.2|1190.8|1191.4|1190.8|1190.8|1190.6|0
1648821310000|2022-04-01 13:55:10|1191|1190.6|1191.4|1190.8|1191.6|1191.4|1191|1190.6|2183
1648821320000|2022-04-01 13:55:20|1191.2|1190.6|1191|1190.6|1191.4|1191|1190.8|1190.6|727
1648821330000|2022-04-01 13:55:30|1191.2|1190.8|1191.4|1191|1191.6|1191.2|1190.8|1190.6|318
1648821340000|2022-04-01 13:55:40|1191.2|1190.8|1191.6|1191.2|1191.8|1191.4|1191.2|1190.8|1054
1648821350000|2022-04-01 13:55:50|1191.8|1191.4|1191.8|1191.4|1192|1191.6|1191.6|1191.4|0
1648821360000|2022-04-01 13:56:00|1191.6|1191.6|1191.2|1190.8|1191.6|1191.6|1191.2|1190.8|2446
1648821370000|2022-04-01 13:56:10|1191|1190.6|1190|1189.6|1191|1190.8|1189.6|1189.2|15417
1648821380000|2022-04-01 13:56:20|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.2|1189|1110
1648821390000|2022-04-01 13:56:30|1189.4|1189|1189.8|1189.4|1190|1189.4|1189.4|1189|938
1648821400000|2022-04-01 13:56:40|1190|1189.6|1190|1189.6|1190.2|1189.8|1189.8|1189.4|196
1648821410000|2022-04-01 13:56:50|1189.8|1189.4|1190.8|1190.4|1191|1190.6|1189.8|1189.4|7546
1648821420000|2022-04-01 13:57:00|1191|1190.6|1190.2|1189.8|1191.2|1190.8|1190|1189.6|16969
1648821430000|2022-04-01 13:57:10|1190|1189.6|1190.2|1189.8|1190.4|1190.2|1190|1189.6|7500
1648821440000|2022-04-01 13:57:20|1190.4|1190|1190.4|1190|1190.4|1190|1190.2|1189.8|0
1648821450000|2022-04-01 13:57:30|1190.6|1190.2|1190.6|1190.2|1190.8|1190.4|1190.4|1190|4200
1648821460000|2022-04-01 13:57:40|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1648821470000|2022-04-01 13:57:50|1190.6|1190.6|1191.2|1190.8|1191.2|1191|1190.6|1190.4|13308
1648821480000|2022-04-01 13:58:00|1191||1191||1191.2||1191||700
1648821490000|2022-04-01 13:58:10|1191.2|1190.6|1191.2|1190.8|1191.2|1191|1191|1190.6|2432
1648821500000|2022-04-01 13:58:20||1191||1190.8||1191||1190.8|0
1648821510000|2022-04-01 13:58:30|1191|1191|1191.2|1190.8|1191.2|1191|1191|1190.8|10
1648821520000|2022-04-01 13:58:40||1191||1190.8||1191||1190.8|0
1648821530000|2022-04-01 13:58:50|1191.4|1191|1191.4|1191.2|1191.4|1191.2|1191.4|1191|462
1648821540000|2022-04-01 13:59:00|1191.6|1191.4|1192.6|1192.2|1192.6|1192.2|1191.6|1191.4|3781
1648821550000|2022-04-01 13:59:10|1192.8|1192.4|1192.6|1192.2|1193|1192.4|1192.6|1192.2|0
1648821560000|2022-04-01 13:59:20|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.6|1192.2|0
1648821570000|2022-04-01 13:59:30|1193||1192.8||1193||1192.8||523
1648821580000|2022-04-01 13:59:40|1193|1192.6|1193|1192.8|1193|1192.8|1192.8|1192.4|939
1648821590000|2022-04-01 13:59:50|1193.2||1193.2||1193.6||1193.2||1338
1648821600000|2022-04-01 14:00:00|1193|1192.6|1193|1192.2|1193|1192.6|1191.6|1191.2|15815
1648821610000|2022-04-01 14:00:10|1192.8|1191.8|1192.2|1191.6|1192.8|1192|1191.8|1191.4|1339
1648821620000|2022-04-01 14:00:20|1192.4|1191.8|1192.6|1192.2|1192.6|1192.2|1192.4|1191.8|300
1648821630000|2022-04-01 14:00:30|1192.4|1192|1192.2|1191.8|1192.8|1192.4|1192.2|1191.8|3901
1648821640000|2022-04-01 14:00:40|1192.4|1192|1192.6|1192.2|1192.8|1192.6|1192.2|1192|26
1648821650000|2022-04-01 14:00:50|1192.8|1192.4|1192.8|1192.4|1192.8|1192.6|1192.4|1192.4|1575
1648821660000|2022-04-01 14:01:00|1192.6|1192.6|1192.8|1192.4|1193|1192.6|1192.6|1192.4|2127
1648821670000|2022-04-01 14:01:10|1193|1192.6|1193.2|1192.6|1193.6|1193.2|1192.8|1192.4|2575
1648821680000|2022-04-01 14:01:20|1193|1192.4|1192.4|1192|1193|1192.8|1192.4|1192|568
1648821690000|2022-04-01 14:01:30|1192.6|1192.2|1192.6|1192.2|1192.8|1192.4|1192.6|1192|0
1648821700000|2022-04-01 14:01:40|1192.4|1192|1192.4|1192|1192.6|1192.2|1192.4|1192|0
1648821710000|2022-04-01 14:01:50|1192.2|1191.8|1192.6|1192|1192.8|1192.2|1191.8|1191.6|6561
1648821720000|2022-04-01 14:02:00|1192.4|1192.2|1192.8|1192.4|1193|1192.6|1192.2|1191.8|5
1648821730000|2022-04-01 14:02:10|1192.6|1192.6|1192.8|1192.4|1192.8|1192.6|1192.6|1192.2|0
1648821740000|2022-04-01 14:02:20|1192.6|1192.2|1192.4|1192|1192.8|1192.2|1192.4|1192|1380
1648821750000|2022-04-01 14:02:30|1192.2|1192.2|1192.2|1191.8|1192.8|1192.4|1192|1191.6|25246
1648821760000|2022-04-01 14:02:40|1192.4|1192|1191.8|1191.4|1192.4|1192|1191.4|1191|6350
1648821770000|2022-04-01 14:02:50|1191.6|1191.2|1191.6|1191.2|1191.8|1191.4|1191.2|1191|0
1648821780000|2022-04-01 14:03:00|1191.8|1191|1191.8|1191.4|1191.8|1191.4|1191.2|1191|0
1648821790000|2022-04-01 14:03:10|1192|1191.6|1192|1191.6|1192|1191.8|1191.8|1191.4|1323
1648821800000|2022-04-01 14:03:20|1191.8|1191.8|1191.6|1191.4|1192|1191.8|1191.6|1191.2|1
1648821810000|2022-04-01 14:03:30|1191.4|1191.2|1191.2|1190.8|1191.4|1191.2|1190.8|1190.6|19652
1648821820000|2022-04-01 14:03:40|1191.4|1191|1191.4|1191|1191.4|1191|1191|1190.6|7182
1648821830000|2022-04-01 14:03:50|1191.2|1191.2|1191.4|1191.2|1191.4|1191.2|1191.2|1190.8|0
1648821840000|2022-04-01 14:04:00|1191.6|1191.4|1191.8|1191.6|1192|1191.6|1191.2|1190.8|4557
1648821850000|2022-04-01 14:04:10|1192|1191.8|1190.8|1190.4|1192|1191.8|1190.6|1190.2|3147
1648821860000|2022-04-01 14:04:20|1191|1190.6|1191|1190.6|1191.2|1190.8|1191|1190.6|0
1648821870000|2022-04-01 14:04:30|1191.2|1190.8|1191.8|1191.4|1192|1191.6|1191.2|1190.8|2227
1648821880000|2022-04-01 14:04:40|1192|1191.6|1192.2|1191.8|1192.4|1192|1191.6|1191.4|8049
1648821890000|2022-04-01 14:04:50|1192|1191.6|1191.2|1190.8|1192.2|1191.6|1191|1190.6|1325
1648821900000|2022-04-01 14:05:00|1191.4|1191|1191.4|1191|1191.8|1191.4|1191.2|1190.8|1584
1648821910000|2022-04-01 14:05:10|1191.2|1191.2|1191.6|1191.4|1192|1191.6|1191.2|1191|5534
1648821920000|2022-04-01 14:05:20|1191.8|1191.2|1192|1191.6|1192.4|1192|1191.6|1191.2|15428
1648821930000|2022-04-01 14:05:30|1192.2|1191.8|1192.6|1192.2|1192.8|1192.4|1192.2|1191.6|19830
1648821940000|2022-04-01 14:05:40|1192.8|1192.4|1192.4|1192|1192.8|1192.6|1192.2|1191.8|2865
1648821950000|2022-04-01 14:05:50|1192.6|1192.2|1192.2|1192|1192.6|1192.2|1192.2|1192|355
1648821960000|2022-04-01 14:06:00|1192.4|1191.8|1191.6|1191.2|1192.4|1192|1191.2|1190.8|13350
1648821970000|2022-04-01 14:06:10|1191.4|1191.4|1191.8|1191.4|1191.8|1191.4|1191.4|1191.2|12373
1648821980000|2022-04-01 14:06:20|1191.6|1191.2|1190.8|1190.4|1191.6|1191.4|1190.6|1190.2|3959
1648821990000|2022-04-01 14:06:30|1190.6|1190.2|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|0
1648822000000|2022-04-01 14:06:40|1190.6|1190.6|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|0
1648822010000|2022-04-01 14:06:50|1191|1190.6|1191.2|1191|1191.2|1191|1190.8|1190.4|2499
1648822020000|2022-04-01 14:07:00|1191.4|1190.8|1190.6|1190.2|1191.6|1191.2|1190.6|1190.2|437
1648822030000|2022-04-01 14:07:10|1190.4|1190|1190.4|1190|1190.8|1190.2|1190|1189.6|8866
1648822040000|2022-04-01 14:07:20|1190.2|1190.2|1190.8|1190.4|1190.8|1190.4|1190.2|1190|1
1648822050000|2022-04-01 14:07:30|1190.6|1190.2|1190.8|1190.2|1190.8|1190.4|1190.4|1190|2450
1648822060000|2022-04-01 14:07:40|1190.6|1190.4|1190.2|1189.8|1190.6|1190.4|1190|1189.6|2869
1648822070000|2022-04-01 14:07:50|1190|1190|1190.2|1189.6|1190.4|1190|1189.8|1189.6|17000
1648822080000|2022-04-01 14:08:00|1190|1189.8|1190.2|1189.8|1190.4|1190|1189.8|1189.4|2046
1648822090000|2022-04-01 14:08:10|1190.4|1190|1191.2|1190.8|1191.2|1190.8|1190.2|1189.8|5752
1648822100000|2022-04-01 14:08:20|1191|1191|1190.8|1190.4|1191.2|1191|1190.6|1190.2|1048
1648822110000|2022-04-01 14:08:30|1191|1190.6|1190.8|1190.4|1191.2|1190.8|1190.8|1190.4|0
1648822120000|2022-04-01 14:08:40|1191|1190.6|1191|1190.8|1191|1190.8|1190.8|1190.4|0
1648822130000|2022-04-01 14:08:50|1191.2|1191|1191.2|1190.8|1191.4|1191|1191|1190.8|386
1648822140000|2022-04-01 14:09:00|1191|1191|1191.6|1191.2|1191.8|1191.4|1191|1190.8|86
1648822150000|2022-04-01 14:09:10|1191.8|1191.4|1191.6|1191.4|1191.8|1191.4|1191.6|1191.2|1560
1648822160000|2022-04-01 14:09:20|1191.4|1191.2|1191.8|1191.6|1191.8|1191.6|1191.4|1191|1905
1648822170000|2022-04-01 14:09:30|1192|1191.8|1191.6|1191.2|1192|1191.8|1191.6|1191.2|2354
1648822180000|2022-04-01 14:09:40|1191.8|1191.4|1191.6|1191.4|1191.8|1191.4|1191.4|1191.2|0
1648822190000|2022-04-01 14:09:50|1191.4|1191.2|1191.6|1191.4|1191.6|1191.4|1191.4|1191.2|479
1648822200000|2022-04-01 14:10:00|1191.8|1191.6|1192|1191.6|1192|1191.8|1191.8|1191.4|561
1648822210000|2022-04-01 14:10:10|1192.2|1191.8|1192.4|1192.2|1193|1192.6|1192.2|1191.6|12566
1648822220000|2022-04-01 14:10:20|1192.6|1192.4|1192.8|1192.4|1192.8|1192.4|1192.4|1192.2|2876
1648822230000|2022-04-01 14:10:30|1193|1192.6|1193|1192.6|1193.2|1192.8|1192.6|1192.4|74
1648822240000|2022-04-01 14:10:40|1192.8|1192.8|1192.8|1192.4|1193.2|1192.8|1192.8|1192.4|5582
1648822250000|2022-04-01 14:10:50|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.6|1192.4|1741
1648822260000|2022-04-01 14:11:00|1193|1192.6|1192.6|1192.2|1193|1192.6|1192.4|1192|2673
1648822270000|2022-04-01 14:11:10|1192.8|1192.4|1192.4|1192|1192.8|1192.4|1192.2|1192|482
1648822280000|2022-04-01 14:11:20|1192.2|1191.8|1192.4|1191.8|1192.4|1191.8|1192|1191.8|1596
1648822290000|2022-04-01 14:11:30|1192.2|1192|1192.2|1191.8|1192.4|1192|1192|1191.8|2762
1648822300000|2022-04-01 14:11:40|1192|1192|1192|1191.6|1192.2|1192|1191.8|1191.4|1183
1648822310000|2022-04-01 14:11:50|1191.8|1191.4|1191.8|1191.4|1192|1191.4|1191.6|1191.2|74
1648822320000|2022-04-01 14:12:00|1191.6|1191.2|1191.6|1191.2|1191.8|1191.4|1191.4|1191.2|0
1648822330000|2022-04-01 14:12:10||1191.4||1191.2||1191.4||1191.2|150
1648822340000|2022-04-01 14:12:20|1191.4|1191|1191.6|1191.4|1191.8|1191.4|1191.2|1191|4687
1648822350000|2022-04-01 14:12:30|1191.4|1191.2|1191.4|1191|1191.6|1191.4|1191.4|1191|0
1648822360000|2022-04-01 14:12:40|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191|0
1648822370000|2022-04-01 14:12:50|1191.4|1191|1191.4|1191|1191.6|1191.2|1191.4|1191|0
1648822380000|2022-04-01 14:13:00|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.4|1191|0
1648822390000|2022-04-01 14:13:10|1191.2|1190.8|1191.6|1191.2|1191.8|1191.4|1191|1190.8|9949
1648822400000|2022-04-01 14:13:20|1191.4|1191|1191.4|1191|1191.6|1191.2|1191.2|1190.8|0
1648822410000|2022-04-01 14:13:30|1191.2|1190.8|1190.6|1190.4|1191.4|1191|1190.6|1190.4|6287
1648822420000|2022-04-01 14:13:40|1190.4|1190.2|1189.6|1189.2|1190.6|1190.2|1189.4|1189.2|4530
1648822430000|2022-04-01 14:13:50|1189.4|1189|1189.8|1189.6|1189.8|1189.6|1189.4|1189|224
1648822440000|2022-04-01 14:14:00|1190|1189.4|1190|1189.6|1190.2|1190|1189.8|1189.4|16206
1648822450000|2022-04-01 14:14:10|1189.8|1189.8|1189.4|1189|1190.2|1189.8|1189.2|1188.8|2287
1648822460000|2022-04-01 14:14:20|1189.2|1188.8|1188.8|1188.4|1189.4|1189|1188.6|1188.2|24510
1648822470000|2022-04-01 14:14:30|1188.6|1188.6|1190|1189.6|1190.2|1189.8|1188.6|1188.6|1149
1648822480000|2022-04-01 14:14:40|1190.2|1189.8|1190|1189.8|1190.2|1189.8|1189.4|1189.2|13439
1648822490000|2022-04-01 14:14:50|1190.2|1190|1190.6|1190.2|1190.6|1190.2|1190.2|1190|257
1648822500000|2022-04-01 14:15:00|1190.4|1190.4|1190.4|1190.2|1191|1190.6|1190.4|1190.2|1958
1648822510000|2022-04-01 14:15:10|1190.6|1190|1190.4|1190|1190.8|1190.4|1190.2|1189.8|358
1648822520000|2022-04-01 14:15:20|1190.2|1189.8|1190.2|1189.8|1190.4|1190|1190.2|1189.8|0
1648822530000|2022-04-01 14:15:30|1190|1190|1190.2|1189.8|1190.4|1190|1190|1189.8|0
1648822540000|2022-04-01 14:15:40|1190|1190|1190.6|1190.2|1190.8|1190.4|1189.4|1189.2|6564
1648822550000|2022-04-01 14:15:50|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.4|1190|0
1648822560000|2022-04-01 14:16:00|1190.4|1190|1190.4|1190|1190.6|1190.2|1190.2|1190|0
1648822570000|2022-04-01 14:16:10|1190.6|1190.2|1190.6|1190.4|1190.8|1190.4|1190.4|1190|0
1648822580000|2022-04-01 14:16:20|1190.8||1190.8||1190.8||1190.6||0
1648822590000|2022-04-01 14:16:30|1190.6|1190.6|1190.6|1190.2|1190.8|1190.6|1190.4|1190.2|4527
1648822600000|2022-04-01 14:16:40|1190.4|1190|1190.6|1190.2|1190.8|1190.4|1190.4|1190|1182
1648822610000|2022-04-01 14:16:50|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|0
1648822620000|2022-04-01 14:17:00|1190.4|1190|1190.6|1190.2|1190.6|1190.2|1190.2|1190|0
1648822630000|2022-04-01 14:17:10|1190.8|1190.4|1190.8|1190.4|1190.8|1190.6|1190.6|1190.2|55
1648822640000|2022-04-01 14:17:20|1190.6|1190.2|1190.4|1190|1190.8|1190.4|1190.2|1189.8|1045
1648822650000|2022-04-01 14:17:30|1190.2|1189.8|1190.2|1189.8|1190.2|1190|1189.6|1189.4|3213
1648822660000|2022-04-01 14:17:40|1190|1190|1189.8|1189.4|1190.2|1190|1189.8|1189.4|100
1648822670000|2022-04-01 14:17:50|1190|1189.6|1189.8|1189.4|1190|1189.6|1189.6|1189.4|0
1648822680000|2022-04-01 14:18:00|1189.6|1189.6|1189.8|1189.4|1190|1189.6|1189.6|1189.4|0
1648822690000|2022-04-01 14:18:10|1190|1189.6|1189.6|1189.2|1190|1189.6|1189.4|1189|3916
1648822700000|2022-04-01 14:18:20|1189.4|1189|1189.8|1189.4|1189.8|1189.4|1189.4|1189|843
1648822710000|2022-04-01 14:18:30|1189.6|1189.6|1189.6|1189.2|1189.8|1189.6|1189.6|1189.2|1096
1648822720000|2022-04-01 14:18:40|1189.8|1189.4|1188.8|1188.4|1189.8|1189.4|1188.8|1188.4|2857
1648822730000|2022-04-01 14:18:50|1189|1188.6|1188.8|1188.4|1189|1188.8|1188.6|1188.4|10951
1648822740000|2022-04-01 14:19:00|1188.6|1188.2|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|211
1648822750000|2022-04-01 14:19:10|1188.4|1188|1188.4|1188|1188.6|1188.2|1188.2|1188|1208
1648822760000|2022-04-01 14:19:20|1188.2|1188.2|1188.4|1188|1188.4|1188.2|1188.2|1188|0
1648822770000|2022-04-01 14:19:30|1188.2|1187.8|1187.6|1187.4|1188.2|1187.8|1187.6|1187.4|3325
1648822780000|2022-04-01 14:19:40|1187.8|1187.6|1188|1187.6|1188.2|1187.8|1187.6|1187.4|17961
1648822790000|2022-04-01 14:19:50|1188.2|1187.8|1188.4|1188|1188.6|1188.2|1188.2|1187.8|201
1648822800000|2022-04-01 14:20:00|1188.2|1187.8|1188.2|1187.6|1188.4|1187.8|1188|1187.6|0
1648822810000|2022-04-01 14:20:10|1188.4|1187.8|1188.4|1188|1188.6|1188.2|1188.2|1187.6|612
1648822820000|2022-04-01 14:20:20|1188.6|1188.2|1188.2|1188|1188.6|1188.2|1188.2|1188|0
1648822830000|2022-04-01 14:20:30|1188.4|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|0
1648822840000|2022-04-01 14:20:40|1188.4|1188|1188.6|1188.2|1188.6|1188.4|1188|1187.8|18023
1648822850000|2022-04-01 14:20:50|1188.4|1188|1188|1187.8|1188.4|1188|1188|1187.6|7947
1648822860000|2022-04-01 14:21:00|1187.8|1187.6|1187.8|1187.4|1188|1187.8|1187.6|1187.4|1652
1648822870000|2022-04-01 14:21:10|1187.6|1187.2|1187.2|1187|1187.6|1187.2|1187|1186.6|7016
1648822880000|2022-04-01 14:21:20|1187.4|1187.2|1187|1186.8|1187.4|1187.2|1187|1186.8|36
1648822890000|2022-04-01 14:21:30|1186.8|1186.6|1187.6|1187.2|1187.8|1187.4|1186.8|1186.6|31361
1648822900000|2022-04-01 14:21:40|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|2836
1648822910000|2022-04-01 14:21:50|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.6|2848
1648822920000|2022-04-01 14:22:00|1187|1186.6|1187|1186.6|1187.2|1186.8|1186.8|1186.6|1716
1648822930000|2022-04-01 14:22:10|1186.8||1187||1187||1186.8||0
1648822940000|2022-04-01 14:22:20|1187.2|1186.8|1187.4|1187|1187.8|1187.6|1187.2|1186.8|17056
1648822950000|2022-04-01 14:22:30|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1187|3934
1648822960000|2022-04-01 14:22:40|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1187|0
1648822970000|2022-04-01 14:22:50|1187.2||1187.2||1187.4||1187.2||0
1648822980000|2022-04-01 14:23:00|1187|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.6|2032
1648822990000|2022-04-01 14:23:10|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|0
1648823000000|2022-04-01 14:23:20|1187||1187.2||1187.2||1187||0
1648823010000|2022-04-01 14:23:30|1187.4|1187|1187.4|1187.2|1187.6|1187.2|1187.2|1187|1501
1648823020000|2022-04-01 14:23:40|1187.2|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|2602
1648823030000|2022-04-01 14:23:50|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.4|1187.2|1622
1648823040000|2022-04-01 14:24:00|1187.4|1187.4|1187.4|1187.2|1187.6|1187.4|1187.2|1187|4205
1648823050000|2022-04-01 14:24:10|1187.2|1186.8|1186.8|1186.6|1187.2|1186.8|1186.6|1186.4|19515
1648823060000|2022-04-01 14:24:20|1186.6|1186.4|1186.4|1186|1186.8|1186.6|1186.2|1186|1272
1648823070000|2022-04-01 14:24:30|1186.6|1185.8|1186.2|1185.8|1186.6|1186|1186|1185.8|1071
1648823080000|2022-04-01 14:24:40|1186.4|1186|1186|1185.8|1186.4|1186|1186|1185.8|100
1648823090000|2022-04-01 14:24:50|1186.2|1186|1186.4|1186|1186.4|1186.2|1186|1185.8|600
1648823100000|2022-04-01 14:25:00|1186.6|1186.2|1186.2|1185.8|1186.8|1186.4|1186.2|1185.8|7805
1648823110000|2022-04-01 14:25:10|1186.4|1186|1185.6|1185.2|1186.4|1186|1185.4|1185.2|6079
1648823120000|2022-04-01 14:25:20|1185.8|1185.4|1185.4|1185|1185.8|1185.4|1185.2|1185|2080
1648823130000|2022-04-01 14:25:30|1185.6|1185.2|1185.6|1185.2|1185.8|1185.4|1185.4|1185|1744
1648823140000|2022-04-01 14:25:40|1185.4|1185.4|1185.4|1185.2|1185.6|1185.4|1185.4|1185|300
1648823150000|2022-04-01 14:25:50|1185.2|1184.8|1184.8|1184.4|1185.2|1184.8|1184.6|1184.2|11592
1648823160000|2022-04-01 14:26:00|1184.6|1184.6|1184.4|1184.2|1184.8|1184.6|1184.4|1184.2|5101
1648823170000|2022-04-01 14:26:10|1184.2|1184|1184|1183.6|1184.4|1184|1184|1183.6|4463
1648823180000|2022-04-01 14:26:20|1183.8|1183.4|1183.6|1183.2|1184.2|1183.8|1183.6|1183.2|31364
1648823190000|2022-04-01 14:26:30|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|2791
1648823200000|2022-04-01 14:26:40|1183.4|1183|1183|1182.4|1183.6|1183|1182.8|1182.4|2055
1648823210000|2022-04-01 14:26:50|1182.8|1182.2|1181.8|1181.6|1182.8|1182.4|1181.8|1181.6|13323
1648823220000|2022-04-01 14:27:00|1182|1181.8|1182|1181.6|1182.2|1182|1181.6|1181.4|9675
1648823230000|2022-04-01 14:27:10|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182|1181.6|1454
1648823240000|2022-04-01 14:27:20|1182.4|1182|1183.6|1183.2|1184|1183.6|1182.2|1181.8|20063
1648823250000|2022-04-01 14:27:30|1183.8|1183.4|1183|1182.4|1183.8|1183.4|1182.8|1182.4|10957
1648823260000|2022-04-01 14:27:40|1182.8|1182.2|1181.8|1181.6|1183|1182.4|1181.8|1181.6|42274
1648823270000|2022-04-01 14:27:50|1182|1181.8|1182.4|1182|1182.4|1182.2|1182|1181.6|1404
1648823280000|2022-04-01 14:28:00|1182.6|1182.2|1182.8|1182.2|1183.4|1183|1182.6|1182|49577
1648823290000|2022-04-01 14:28:10|1182.6|1182|1181|1180.6|1182.6|1182|1181|1180.6|11697
1648823300000|2022-04-01 14:28:20|1181.2|1180.8|1181|1180.6|1181.4|1181|1180.8|1180.6|4076
1648823310000|2022-04-01 14:28:30|1181.2|1180.4|1180.8|1180.4|1181.2|1180.6|1180.8|1180.4|0
1648823320000|2022-04-01 14:28:40|1180.6|1180.2|1181|1180.6|1181.2|1180.8|1180.6|1180.2|23615
1648823330000|2022-04-01 14:28:50|1181.2|1180.8|1181.6|1181.2|1182|1181.6|1181.2|1180.6|10057
1648823340000|2022-04-01 14:29:00|1181.8|1181.4|1182|1181.6|1182.2|1181.6|1181.8|1181.2|1052
1648823350000|2022-04-01 14:29:10|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.6|1181.2|960
1648823360000|2022-04-01 14:29:20|1181.8|1181.4|1181.4|1181|1181.8|1181.4|1180.8|1180.6|27711
1648823370000|2022-04-01 14:29:30|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.2|1181|14296
1648823380000|2022-04-01 14:29:40|1181.6|1181|1181.4|1181|1181.6|1181|1181.4|1181|3428
1648823390000|2022-04-01 14:29:50|1181.6|1181.2|1182|1181.6|1182|1181.6|1181.6|1181.2|3118
1648823400000|2022-04-01 14:30:00|1182.2|1181.8|1182.2|1181.8|1182.8|1182.4|1181.6|1181.2|64310
1648823410000|2022-04-01 14:30:10|1182.4|1181.6|1182.4|1182|1182.6|1182|1182|1181.6|604
1648823420000|2022-04-01 14:30:20|1182.2|1181.8|1182.8|1182.4|1182.8|1182.4|1182|1181.8|2089
1648823430000|2022-04-01 14:30:30|1182.6|1182.2|1182.2|1181.8|1182.8|1182.2|1181.8|1181.4|6881
1648823440000|2022-04-01 14:30:40|1182.4|1181.6|1182.6|1182|1182.6|1182.2|1182.2|1181.6|0
1648823450000|2022-04-01 14:30:50|1182.4|1181.8|1182.4|1181.8|1182.6|1182|1182|1181.6|700
1648823460000|2022-04-01 14:31:00|1182.2|1182|1182.2|1181.6|1182.6|1182|1182|1181.4|2227
1648823470000|2022-04-01 14:31:10|1182|1181.8|1182.6|1182|1182.6|1182|1182|1181.6|600
1648823480000|2022-04-01 14:31:20|1182.4|1182.2|1183|1182.6|1183.2|1182.6|1182.4|1182|100
1648823490000|2022-04-01 14:31:30|1182.8|1182.8|1183|1182.6|1183.2|1182.8|1182.6|1182.4|3068
1648823500000|2022-04-01 14:31:40|1182.8|1182.4|1182.8|1182.2|1183|1182.6|1182.6|1182.2|3322
1648823510000|2022-04-01 14:31:50|1183|1182.4|1182.8|1182.4|1183|1182.6|1182.8|1182.2|0
1648823520000|2022-04-01 14:32:00|1183|1182.6|1183|1182.6|1183.2|1182.8|1182.8|1182.6|3283
1648823530000|2022-04-01 14:32:10|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1648823540000|2022-04-01 14:32:20|1182.8|1182.4|1182.4|1182|1183|1182.4|1182.2|1181.8|6439
1648823550000|2022-04-01 14:32:30|1182.2|1181.8|1182.6|1182.2|1182.8|1182.2|1182|1181.8|8038
1648823560000|2022-04-01 14:32:40|1182.4|1182|1182.2|1181.8|1182.6|1182|1182|1181.6|4384
1648823570000|2022-04-01 14:32:50|1182|1181.6|1182.4|1182|1182.4|1182|1182|1181.6|6638
1648823580000|2022-04-01 14:33:00|1182.6|1181.8|1182.4|1182|1182.6|1182|1182.2|1181.8|1104
1648823590000|2022-04-01 14:33:10|1182.2|1181.8|1182.2|1181.8|1182.2|1182|1182|1181.8|3484
1648823600000|2022-04-01 14:33:20|1182|1181.6|1182.2|1182|1182.2|1182|1181.8|1181.4|4555
1648823610000|2022-04-01 14:33:30|1182.4|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|1296
1648823620000|2022-04-01 14:33:40|1182.2|1181.8|1182.6|1182.2|1182.6|1182.2|1182.2|1181.8|0
1648823630000|2022-04-01 14:33:50|1182.4|1182.4|1183.2|1182.8|1183.4|1183|1182.4|1182.2|12536
1648823640000|2022-04-01 14:34:00|1183.4|1183|1183.6|1183.4|1183.8|1183.4|1183.2|1183|2797
1648823650000|2022-04-01 14:34:10|1183.8|1183.6|1184|1183.4|1184.2|1183.8|1183.8|1183.4|500
1648823660000|2022-04-01 14:34:20|1183.8|1183.6|1184.2|1183.6|1184.2|1183.6|1183.6|1183.4|65
1648823670000|2022-04-01 14:34:30|1184|1183.8|1184|1183.6|1184.4|1183.8|1184|1183.6|0
1648823680000|2022-04-01 14:34:40|1183.8|1183.4|1184.2|1183.8|1184.2|1183.8|1183.8|1183.4|604
1648823690000|2022-04-01 14:34:50|1184|1184|1185|1184.4|1185|1184.6|1184|1183.8|501
1648823700000|2022-04-01 14:35:00|1185.2|1184.6|1185.2|1184.8|1185.4|1185|1185|1184.6|2770
1648823710000|2022-04-01 14:35:10|1185|1184.6|1184.8|1184.4|1185.2|1184.8|1184.6|1184.2|1930
1648823720000|2022-04-01 14:35:20|1185|1184.6|1185|1184.6|1185.2|1184.8|1184.8|1184.6|193
1648823730000|2022-04-01 14:35:30|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.2|1183.8|11009
1648823740000|2022-04-01 14:35:40|1184.6|1184.2|1184.6|1184.4|1185.2|1184.8|1184.6|1184.2|0
1648823750000|2022-04-01 14:35:50|1184.8|1184.2|1184.2|1184|1184.8|1184.2|1184.2|1184|5535
1648823760000|2022-04-01 14:36:00|1184.4|1184.2|1184.2|1183.6|1184.6|1184.2|1183.8|1183.4|2402
1648823770000|2022-04-01 14:36:10|1184|1183.8|1184.2|1183.8|1184.4|1184.2|1184|1183.6|6782
1648823780000|2022-04-01 14:36:20|1184||1184||1184.2||1184||0
1648823790000|2022-04-01 14:36:30|1183.8|1183.6|1184|1183.6|1184|1183.8|1183.8|1183.6|1359
1648823800000|2022-04-01 14:36:40|1183.8|1183.8|1184|1183.6|1184|1183.8|1183.8|1183.6|1361
1648823810000|2022-04-01 14:36:50|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183|6179
1648823820000|2022-04-01 14:37:00|1183.4|1183.4|1184|1183.6|1184|1183.8|1183.4|1183.4|5452
1648823830000|2022-04-01 14:37:10|1183.8|1183.4|1183.6|1183.2|1184|1183.4|1183.6|1183.2|668
1648823840000|2022-04-01 14:37:20|1183.2|1183|1183.8|1183.4|1183.8|1183.4|1183.2|1183|6100
1648823850000|2022-04-01 14:37:30|1183.6|1183.2|1183.8|1183.4|1184|1183.6|1183.6|1183.2|0
1648823860000|2022-04-01 14:37:40|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1648823870000|2022-04-01 14:37:50|1183.6|1183.2|1183.6|1183.2|1183.8|1183.2|1183.6|1183.2|1117
1648823880000|2022-04-01 14:38:00|1183.4|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|0
1648823890000|2022-04-01 14:38:10|1183.4|1183|1183.6|1183|1183.6|1183.2|1183.2|1183|1071
1648823900000|2022-04-01 14:38:20|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|1894
1648823910000|2022-04-01 14:38:30|1183.4|1183.4|1184|1183.6|1184|1183.6|1183.4|1183.2|3045
1648823920000|2022-04-01 14:38:40|1183.8|1183.4|1183.8|1183.4|1184|1183.4|1183.6|1183.4|987
1648823930000|2022-04-01 14:38:50|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1648823940000|2022-04-01 14:39:00|1184|1183.6|1183.4|1183|1184|1183.8|1183.2|1183|4541
1648823950000|2022-04-01 14:39:10|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1648823960000|2022-04-01 14:39:20|1183.2|1183.2|1182.8|1182.4|1183.6|1183.2|1182.6|1182.2|11302
1648823970000|2022-04-01 14:39:30|1183|1182.6|1182.8|1182.4|1183.2|1182.8|1182.8|1182.4|1897
1648823980000|2022-04-01 14:39:40|1183|1182.6|1183.4|1183|1183.4|1183|1182.8|1182.6|0
1648823990000|2022-04-01 14:39:50|1183.2|1182.8|1183|1182.8|1183.4|1183|1183|1182.8|0
1648824000000|2022-04-01 14:40:00|1183.2|1183|1183.2|1183|1183.4|1183|1183|1182.8|0
1648824010000|2022-04-01 14:40:10|1183|1182.8|1183|1182.6|1183.2|1183|1182.8|1182.6|2375
1648824020000|2022-04-01 14:40:20|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183|1182.6|0
1648824030000|2022-04-01 14:40:30|1183|1182.6|1183.4|1183|1183.4|1183.2|1183|1182.6|453
1648824040000|2022-04-01 14:40:40|1183.6|1183.2|1183.8|1183.4|1184.2|1183.8|1183.6|1183.2|4282
1648824050000|2022-04-01 14:40:50|1183.6|1183.2|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|5249
1648824060000|2022-04-01 14:41:00|1183.4|1183|1183.6|1183.2|1183.8|1183.4|1183.2|1183|1958
1648824070000|2022-04-01 14:41:10|1183.4|1183|1183|1182.6|1183.4|1183|1182.8|1182.6|6355
1648824080000|2022-04-01 14:41:20|1182.8|1182.4|1182.6|1182.4|1182.8|1182.6|1182.6|1182.4|1206
1648824090000|2022-04-01 14:41:30|1182.4|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182.2|30
1648824100000|2022-04-01 14:41:40|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|612
1648824110000|2022-04-01 14:41:50|1182.4|1182.4|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|100
1648824120000|2022-04-01 14:42:00|1182.8|1182.4|1182.4|1182.2|1182.8|1182.4|1182.4|1182.2|2823
1648824130000|2022-04-01 14:42:10|1182.6|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|751
1648824140000|2022-04-01 14:42:20|1182.4|1182.4|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|0
1648824150000|2022-04-01 14:42:30|1182.8|1182.4|1183|1182.6|1183.2|1182.8|1182.6|1182.2|6703
1648824160000|2022-04-01 14:42:40|1182.8|1182.8|1182.6|1182.2|1183.2|1183|1182.4|1182.2|10660
1648824170000|2022-04-01 14:42:50|1182.8|1182|1182|1181.6|1182.8|1182|1182|1181.6|5189
1648824180000|2022-04-01 14:43:00|1181.8|1181.8|1182|1181.6|1182.4|1182|1181.8|1181.6|15316
1648824190000|2022-04-01 14:43:10|1181.8|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.6|7120
1648824200000|2022-04-01 14:43:20|1182.2|1181.8|1182|1181.6|1182.4|1182|1181.8|1181.6|19715
1648824210000|2022-04-01 14:43:30|1181.8|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.6|0
1648824220000|2022-04-01 14:43:40|1181.8|1181.8|1182.2|1182|1182.2|1182|1181.8|1181.6|452
1648824230000|2022-04-01 14:43:50|1182.4|1181.8|1182.8|1182.6|1182.8|1182.6|1182.2|1181.8|9699
1648824240000|2022-04-01 14:44:00|1183|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|1851
1648824250000|2022-04-01 14:44:10|1183|1183|1183|1182.8|1183.2|1183|1183|1182.6|3833
1648824260000|2022-04-01 14:44:20|1183.2|1183|1183.2|1183|1183.2|1183|1183.2|1182.8|440
1648824270000|2022-04-01 14:44:30|1183.4|1183.2|1183.2|1182.8|1183.4|1183.2|1183.2|1182.8|1
1648824280000|2022-04-01 14:44:40|1183.4|1183|1183.8|1183.4|1183.8|1183.4|1183.4|1183|5483
1648824290000|2022-04-01 14:44:50|1183.6||1183.6||1183.8||1183.6||205
1648824300000|2022-04-01 14:45:00|1183.8|1183.6|1183.6|1183.4|1184|1183.6|1183.6|1183.4|1961
1648824310000|2022-04-01 14:45:10|1183.8|1183.6|1184.2|1183.8|1184.2|1183.8|1183.8|1183.6|12331
1648824320000|2022-04-01 14:45:20|1184|1184|1184|1183.8|1184.4|1184|1184|1183.8|0
1648824330000|2022-04-01 14:45:30|1184.2||1184.2||1184.2||1184||500
1648824340000|2022-04-01 14:45:40|1184.4|1183.6|1184|1183.8|1184.4|1183.8|1183.8|1183.6|2712
1648824350000|2022-04-01 14:45:50|1183.8|1183.6|1183.8|1183.4|1184|1183.8|1183.6|1183.4|3469
1648824360000|2022-04-01 14:46:00|1183.6|1183.6|1183.8|1183.6|1183.8|1183.6|1183.6|1183.6|0
1648824370000|2022-04-01 14:46:10|1184||1184||1184||1184||1010
1648824380000|2022-04-01 14:46:20|1183.8|1183.8|1183.4|1183|1184|1183.8|1183.2|1183|8775
1648824390000|2022-04-01 14:46:30|1183.6|1183.2|1183.2|1182.8|1183.6|1183.2|1183|1182.8|4269
1648824400000|2022-04-01 14:46:40|1183|1182.6|1182.8|1182.4|1183|1182.6|1182|1181.6|12492
1648824410000|2022-04-01 14:46:50|1183|1182.6|1183|1182.6|1183|1182.6|1182.6|1182.2|223
1648824420000|2022-04-01 14:47:00|1183.2|1182.8|1183.4|1183|1183.4|1183.2|1183|1182.6|1653
1648824430000|2022-04-01 14:47:10|1183.2|1183.2|1183|1182.6|1183.2|1183.2|1182.8|1182.4|11075
1648824440000|2022-04-01 14:47:20|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1648824450000|2022-04-01 14:47:30|1183.2|1182.8|1183.4|1183|1183.6|1183.2|1183|1182.6|1147
1648824460000|2022-04-01 14:47:40|1183.2|1183.2|1183|1182.6|1183.2|1183.2|1182.8|1182.6|1595
1648824470000|2022-04-01 14:47:50|1183.2|1182.8|1183.4|1183|1183.4|1183|1183|1182.6|0
1648824480000|2022-04-01 14:48:00|1183.2|1183.2|1183.2|1183|1183.4|1183.2|1183.2|1182.8|0
1648824490000|2022-04-01 14:48:10|1183|1182.8|1183.4|1183|1183.4|1183.2|1183|1182.8|0
1648824500000|2022-04-01 14:48:20|1183.2|1183.2|1183.2|1182.8|1183.6|1183.2|1183.2|1182.8|2206
1648824510000|2022-04-01 14:48:30|1183|1182.6|1183|1182.8|1183.2|1182.8|1183|1182.6|360
1648824520000|2022-04-01 14:48:40|1183.2|1183|1183.2|1182.8|1183.4|1183|1182.8|1182.6|1470
1648824530000|2022-04-01 14:48:50|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1648824540000|2022-04-01 14:49:00|1183.2|1182.8|1183|1182.6|1183.4|1183|1182.8|1182.6|16976
1648824550000|2022-04-01 14:49:10|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.8|1182.6|0
1648824560000|2022-04-01 14:49:20|1183.2|1182.8|1183.4|1183|1183.4|1183.2|1183.2|1182.8|0
1648824570000|2022-04-01 14:49:30||1183.2||1183||1183.2||1183|0
1648824580000|2022-04-01 14:49:40|1183.2||1183.4||1183.4||1183.2||51
1648824590000|2022-04-01 14:49:50|1183.2|1183.2|1182.8|1182.6|1183.4|1183.2|1182.8|1182.6|7387
1648824600000|2022-04-01 14:50:00|1183|1182.8|1183|1182.6|1183.2|1182.8|1182.6|1182.4|9522
1648824610000|2022-04-01 14:50:10|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|0
1648824620000|2022-04-01 14:50:20|1183.4|1183|1183.2|1183|1183.4|1183.2|1183.2|1183|52367
1648824630000|2022-04-01 14:50:30|1183.4|1183.2|1183.2|1183|1183.8|1183.4|1183.2|1183|420
1648824640000|2022-04-01 14:50:40|||||||||9355
1648824650000|2022-04-01 14:50:50|1183|1182.8|1182.4|1182.2|1183|1182.8|1182.4|1182.2|38315
1648824660000|2022-04-01 14:51:00|1182.6|1182|1182.2|1181.8|1182.8|1182.2|1181.8|1181.6|21295
1648824670000|2022-04-01 14:51:10|1182.4|1182|1182.8|1182.4|1182.8|1182.4|1182|1181.8|452
1648824680000|2022-04-01 14:51:20|1182.6|1182.2|1182.6|1182.2|1182.6|1182.4|1182.4|1182|941
1648824690000|2022-04-01 14:51:30|1182.4|1182|1183.2|1182.8|1183.2|1182.8|1182.2|1182|2669
1648824700000|2022-04-01 14:51:40|1183|1182.6|1183.4|1183.2|1183.6|1183.2|1183|1182.6|1000
1648824710000|2022-04-01 14:51:50|1183.2|1183|1182.8|1182.2|1183.4|1183|1182.6|1182.2|13691
1648824720000|2022-04-01 14:52:00|1183|1182.4|1183|1182.6|1183.2|1182.8|1182.8|1182.4|452
1648824730000|2022-04-01 14:52:10|1182.8|1182.8|1182.4|1182|1182.8|1182.8|1182.2|1182|7587
1648824740000|2022-04-01 14:52:20|1182.6|1182.2|1182.6|1182.2|1183|1182.6|1182.2|1182|1948
1648824750000|2022-04-01 14:52:30|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.2|1182|0
1648824760000|2022-04-01 14:52:40|1183|1182.6|1183.2|1182.8|1183.4|1183|1182.8|1182.4|1122
1648824770000|2022-04-01 14:52:50|1183|1183|1183.4|1183.2|1183.6|1183.2|1183|1182.6|1180
1648824780000|2022-04-01 14:53:00|1183.6|1183.4|1183.6|1183.4|1183.8|1183.4|1183.4|1183.4|0
1648824790000|2022-04-01 14:53:10|1183.4|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|428
1648824800000|2022-04-01 14:53:20|1183.2|1183.2|1183.4|1183|1183.4|1183.2|1183.2|1182.8|99
1648824810000|2022-04-01 14:53:30|1183.2|1182.8|1182.4|1182.2|1183.2|1182.8|1182.4|1182.2|9825
1648824820000|2022-04-01 14:53:40|1182.2|1182|1182.4|1182|1182.4|1182.2|1182.2|1182|564
1648824830000|2022-04-01 14:53:50|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|2114
1648824840000|2022-04-01 14:54:00|1182.6|1182.6|1182.8|1182.6|1183|1182.6|1182.6|1182.4|0
1648824850000|2022-04-01 14:54:10|1182.6|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|367
1648824860000|2022-04-01 14:54:20|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|0
1648824870000|2022-04-01 14:54:30|1182.6|1182.2|1182.4|1182|1182.8|1182.2|1182.2|1182|1362
1648824880000|2022-04-01 14:54:40|1182.6|1182.2|1182.8|1182.6|1182.8|1182.6|1182.4|1182|404
1648824890000|2022-04-01 14:54:50|1183|1182.4|1183.4|1183|1183.4|1183|1182.8|1182.4|1469
1648824900000|2022-04-01 14:55:00|1183.6|1183.2|1184|1183.8|1184.4|1184|1183.6|1183.2|9130
1648824910000|2022-04-01 14:55:10|1184.2|1183.6|1184.2|1183.8|1184.2|1183.8|1183.8|1183.6|0
1648824920000|2022-04-01 14:55:20|1184|1184|1184.6|1184.2|1184.6|1184.2|1184|1184|887
1648824930000|2022-04-01 14:55:30|1184.4|1184.4|1184.6|1184.2|1184.6|1184.4|1184.4|1184|0
1648824940000|2022-04-01 14:55:40|1184.4|1184|1184.4|1184.2|1184.8|1184.6|1184.2|1184|15693
1648824950000|2022-04-01 14:55:50|1184.2|1184|1184|1183.6|1184.2|1184|1183.8|1183.4|2335
1648824960000|2022-04-01 14:56:00|1183.8|1183.4|1183.4|1183|1183.8|1183.4|1183.2|1183|1799
1648824970000|2022-04-01 14:56:10|1183.2|1183.2|1183.4|1183|1183.4|1183.2|1183.2|1183|0
1648824980000|2022-04-01 14:56:20|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183|1651
1648824990000|2022-04-01 14:56:30|1183.6|1183.6|1183.8|1183.4|1184|1183.6|1183.6|1183.4|453
1648825000000|2022-04-01 14:56:40|1184|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.6|0
1648825010000|2022-04-01 14:56:50|1183.8|1183.8|1183|1182.8|1184.2|1183.8|1183|1182.8|9068
1648825020000|2022-04-01 14:57:00|1183.2|1183|1183.8|1183.4|1183.8|1183.4|1183.2|1183|0
1648825030000|2022-04-01 14:57:10|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|0
1648825040000|2022-04-01 14:57:20|1183.6|1183.6|1183.8|1183.6|1183.8|1183.6|1183.6|1183.4|183
1648825050000|2022-04-01 14:57:30|1183.6|1183.4|1183.8|1183.4|1183.8|1183.6|1183.6|1183.4|0
1648825060000|2022-04-01 14:57:40|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.6|1183.4|5850
1648825070000|2022-04-01 14:57:50|1183.6|1183.6|1183.4|1183.2|1183.6|1183.6|1183.2|1182.8|1796
1648825080000|2022-04-01 14:58:00|1183.2|1183|1183.4|1183|1183.4|1183.2|1183.2|1182.8|0
1648825090000|2022-04-01 14:58:10|1183.2|1183.2|1183.4|1183|1183.4|1183.2|1183.2|1182.8|0
1648825100000|2022-04-01 14:58:20|1183.2|1183.2|1183.4|1183.2|1183.4|1183.2|1183.2|1183.2|0
1648825110000|2022-04-01 14:58:30|1183.6|1183.4|1183.8|1183.4|1183.8|1183.4|1183.4|1183.2|3689
1648825120000|2022-04-01 14:58:40|1183.6|1183.6|1183.8|1183.6|1183.8|1183.6|1183.6|1183.4|419
1648825130000|2022-04-01 14:58:50|1184|1183.8|1183.8|1183.6|1184|1183.8|1183.8|1183.6|2111
1648825140000|2022-04-01 14:59:00|1183.6|1183.4|1184|1183.6|1184|1183.8|1183.6|1183.4|4275
1648825150000|2022-04-01 14:59:10|1183.8|1183.4|1183.8|1183.4|1184|1183.4|1183.6|1183.4|0
1648825160000|2022-04-01 14:59:20|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.6|1183.4|1293
1648825170000|2022-04-01 14:59:30|1183.6||1183.6||1183.8||1183.6||0
1648825180000|2022-04-01 14:59:40|1183.4|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1183|3921
1648825190000|2022-04-01 14:59:50|1183.2|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1183|0
1648825200000|2022-04-01 15:00:00|1183.2|1183.2|1183.4|1183.2|1183.6|1183.2|1183.2|1183|930
1648825210000|2022-04-01 15:00:10|1183.2|1183|1183.4|1183|1183.4|1183.2|1183.2|1183|1895
1648825220000|2022-04-01 15:00:20|1183.2|1183.2|1183.4|1183|1183.4|1183.2|1183.2|1183|0
1648825230000|2022-04-01 15:00:30|1183.6|1183.2|1183.2|1182.8|1183.6|1183.4|1183|1182.8|17816
1648825240000|2022-04-01 15:00:40|1183.4|1183|1183.4|1183.2|1183.6|1183.4|1183.4|1183|1729
1648825250000|2022-04-01 15:00:50|1183.2|1183|1183.4|1183.2|1183.6|1183.4|1183.2|1182.8|3596
1648825260000|2022-04-01 15:01:00|1183.6|1183|1183.2|1183|1183.6|1183.2|1183.2|1183|0
1648825270000|2022-04-01 15:01:10|1183.4|1183.2|1183.8|1183.4|1184|1183.6|1183.4|1183.2|9889
1648825280000|2022-04-01 15:01:20|1183.6|1183.6|1184|1183.6|1184|1183.6|1183.6|1183.2|466
1648825290000|2022-04-01 15:01:30|1183.8|1183.4|1183.8|1183.4|1184|1183.4|1183.6|1183.2|717
1648825300000|2022-04-01 15:01:40|1183.6||1183.8||1183.8||1183.6||0
1648825310000|2022-04-01 15:01:50|1183.6||1183.6||1183.8||1183.6||1
1648825320000|2022-04-01 15:02:00|1183.8|1183.6|1183.8|1183.6|1183.8|1183.6|1183.8|1183.6|375
1648825330000|2022-04-01 15:02:10|1184|1183.8|1184.4|1184|1184.4|1184|1184|1183.8|5111
1648825340000|2022-04-01 15:02:20|1184.2|1183.8|1184.2|1184|1184.6|1184.2|1184.2|1183.8|3972
1648825350000|2022-04-01 15:02:30|1184.4|1183.8|1184|1183.8|1184.4|1183.8|1184|1183.8|187
1648825360000|2022-04-01 15:02:40|1184.2|1184|1184.2|1183.8|1184.2|1184|1184.2|1183.8|509
1648825370000|2022-04-01 15:02:50|1183.8|1182.8|1182.8|1182.4|1183.8|1183|1182.8|1182.4|50838
1648825380000|2022-04-01 15:03:00|1183|1182.6|1183.6|1183.2|1183.8|1183.4|1182.8|1182.6|47181
1648825390000|2022-04-01 15:03:10|1183.4|1183.4|1183.2|1182.8|1183.4|1183.4|1183|1182.8|2148
1648825400000|2022-04-01 15:03:20|1183|1183|1183|1182.8|1183.2|1183|1183|1182.8|0
1648825410000|2022-04-01 15:03:30|1182.8|1182.6|1183|1182.8|1183.2|1182.8|1182.8|1182.6|3532
1648825420000|2022-04-01 15:03:40|1183.2|1183|1183.2|1182.8|1183.4|1183|1183|1182.8|0
1648825430000|2022-04-01 15:03:50|1183.4|1183|1182.8|1182.6|1183.4|1183|1182.8|1182.6|5
1648825440000|2022-04-01 15:04:00|1182.6|1182.4|1182.4|1182.2|1182.8|1182.4|1182.4|1182.2|3827
1648825450000|2022-04-01 15:04:10|1182.6|1182.4|1182.8|1182.4|1183.2|1182.8|1182.6|1182.4|13027
1648825460000|2022-04-01 15:04:20|1182.6|1182.2|1182.8|1182.6|1183|1182.6|1182.4|1182.2|2506
1648825470000|2022-04-01 15:04:30|1183||1182.8||1183||1182.8||0
1648825480000|2022-04-01 15:04:40|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.6|1182.4|109
1648825490000|2022-04-01 15:04:50|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.6|100
1648825500000|2022-04-01 15:05:00|1182.8|1182.4|1182.6|1182.4|1182.8|1182.6|1182.4|1182.2|594
1648825510000|2022-04-01 15:05:10|1182.4|1182.2|1182.4|1182|1182.8|1182.4|1182.2|1181.8|3685
1648825520000|2022-04-01 15:05:20|1182.2|1181.8|1182.2|1181.8|1182.4|1181.8|1182|1181.8|1136
1648825530000|2022-04-01 15:05:30|1182|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|2122
1648825540000|2022-04-01 15:05:40|1182.2|1181.8|1182.2|1181.8|1182.2|1182|1182|1181.6|3350
1648825550000|2022-04-01 15:05:50|1182.4|1182|1182.2|1181.8|1182.4|1182|1182|1181.8|3619
1648825560000|2022-04-01 15:06:00|1182|1182|1182|1181.6|1182.2|1182|1181.8|1181.6|1757
1648825570000|2022-04-01 15:06:10|1181.8|1181.8|1182|1181.6|1182.2|1182|1181.4|1181|13383
1648825580000|2022-04-01 15:06:20|1182.2|1181.8|1182.4|1182|1182.8|1182.4|1182|1181.6|17962
1648825590000|2022-04-01 15:06:30|1182.2|1182.2|1181.8|1181.4|1182.4|1182.2|1181.6|1181.2|6914
1648825600000|2022-04-01 15:06:40|1181.6|1181.6|1181.4|1181|1181.8|1181.6|1181.2|1181|1604
1648825610000|2022-04-01 15:06:50|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.6|3159
1648825620000|2022-04-01 15:07:00|1181.2|1180.8|1181.4|1181|1181.6|1181.2|1181|1180.6|5284
1648825630000|2022-04-01 15:07:10|1181.2|1180.8|1181.6|1181.2|1181.8|1181.4|1181.2|1180.8|2344
1648825640000|2022-04-01 15:07:20|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.4|1181.2|0
1648825650000|2022-04-01 15:07:30|1181.4|1181|1181.2|1181|1181.8|1181.4|1181.2|1181|18471
1648825660000|2022-04-01 15:07:40|1181.4|1181.2|1181.2|1181|1181.6|1181.2|1181.2|1181|8263
1648825670000|2022-04-01 15:07:50|1181.4|1181.2|1181.8|1181.4|1182|1181.6|1181.4|1181|4455
1648825680000|2022-04-01 15:08:00|1181.6|1181.2|1181.8|1181.4|1182|1181.6|1181.2|1181|22897
1648825690000|2022-04-01 15:08:10|1182|1181.6|1182|1181.8|1182.2|1181.8|1181.8|1181.4|8925
1648825700000|2022-04-01 15:08:20|1182.2|1182|1182|1181.6|1182.2|1182|1182|1181.6|366
1648825710000|2022-04-01 15:08:30|1182.2|1181.8|1182.2|1181.8|1182.4|1182.2|1182|1181.8|1535
1648825720000|2022-04-01 15:08:40|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1181.8|300
1648825730000|2022-04-01 15:08:50|1182.2||1182.4||1182.4||1182.2||0
1648825740000|2022-04-01 15:09:00|1182.6|1182.2|1183.4|1183|1183.6|1183.2|1182.6|1182.2|11017
1648825750000|2022-04-01 15:09:10|1183.6|1183.2|1183.8|1183.4|1183.8|1183.6|1183.6|1183|2713
1648825760000|2022-04-01 15:09:20|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.6|1183.4|361
1648825770000|2022-04-01 15:09:30|1183.6|1183.6|1183.6|1183.4|1184.4|1184|1183.6|1183.4|13510
1648825780000|2022-04-01 15:09:40|1183.8|1183.2|1182.8|1182.4|1183.8|1183.2|1182.8|1182.4|3805
1648825790000|2022-04-01 15:09:50|1183|1182.6|1182.6|1182.4|1183.2|1182.8|1182.6|1182.4|542
1648825800000|2022-04-01 15:10:00|1182.4|1182.2|1182.4|1182|1182.6|1182.4|1182|1181.6|5255
1648825810000|2022-04-01 15:10:10|1182.2|1182.2|1182.4|1182.2|1182.4|1182.2|1182.2|1182|0
1648825820000|2022-04-01 15:10:20|1182.6|1182|1182.4|1182|1182.8|1182.4|1182.4|1182|17529
1648825830000|2022-04-01 15:10:30|1182.6|1182.2|1182.6|1182.4|1182.8|1182.4|1182|1181.8|5292
1648825840000|2022-04-01 15:10:40|1182.4|1182.2|1182.6|1182.4|1182.8|1182.4|1182.4|1182.2|1840
1648825850000|2022-04-01 15:10:50|1182.8|1182.2|1182.4|1182|1182.8|1182.4|1182.4|1182|0
1648825860000|2022-04-01 15:11:00|1182.6|1182.2|1181.8|1181.6|1182.6|1182.2|1181.8|1181.4|3455
1648825870000|2022-04-01 15:11:10|1182|1181.4|1181.6|1181.2|1182|1181.4|1181.4|1181|2055
1648825880000|2022-04-01 15:11:20|1181.4|1181.4|1182|1181.6|1182|1181.8|1181.4|1181.2|1050
1648825890000|2022-04-01 15:11:30|1181.8|1181.8|1182|1181.8|1182.2|1182|1181.8|1181.8|1904
1648825900000|2022-04-01 15:11:40|1182.2|1182|1181.8|1181.6|1182.4|1182|1181.8|1181.6|1015
1648825910000|2022-04-01 15:11:50|1182|1181.8|1182.6|1182.2|1182.6|1182.2|1182|1181.6|4382
1648825920000|2022-04-01 15:12:00|1182.4|1182|1182.6|1182.2|1182.8|1182.4|1182.4|1182|0
1648825930000|2022-04-01 15:12:10|1182.8|1182.4|1182|1181.6|1182.8|1182.4|1181.8|1181.6|68065
1648825940000|2022-04-01 15:12:20|1182.2|1181.8|1182|1181.6|1182.4|1182|1181.8|1181.6|3547
1648825950000|2022-04-01 15:12:30|1181.8|1181.8|1181.8|1181.6|1182.2|1181.8|1181.8|1181.6|3391
1648825960000|2022-04-01 15:12:40|1182|1181.4|1182|1181.6|1182|1181.6|1181.6|1181.4|1094
1648825970000|2022-04-01 15:12:50|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|0
1648825980000|2022-04-01 15:13:00|1182.2|1181.8|1182|1181.8|1182.2|1182|1182|1181.8|449
1648825990000|2022-04-01 15:13:10|1182.2|1182|1182|1181.8|1182.2|1182|1182|1181.8|0
1648826000000|2022-04-01 15:13:20|1181.8|1181.6|1181.8|1181.4|1182.2|1181.8|1181.6|1181.2|374
1648826010000|2022-04-01 15:13:30|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|0
1648826020000|2022-04-01 15:13:40|1182|1181.6|1181.6|1181.2|1182|1181.6|1181.4|1181.2|492
1648826030000|2022-04-01 15:13:50|1181.4||1181.4||1181.6||1181.4||0
1648826040000|2022-04-01 15:14:00|1181.2|1181|1181.4|1181.2|1181.6|1181.4|1181.2|1181|2251
1648826050000|2022-04-01 15:14:10|1181.6|1181|1181.6|1181.4|1181.8|1181.4|1181.4|1181|575
1648826060000|2022-04-01 15:14:20|1181.8||1181.6||1181.8||1181.6||0
1648826070000|2022-04-01 15:14:30|1181.4|1181.2|1181.4|1181.2|1181.6|1181.2|1181.4|1181|553
1648826090000|2022-04-01 15:14:50|1181.6|1181.4|1181.4|1181.2|1181.6|1181.4|1181.4|1181.2|568
1648826100000|2022-04-01 15:15:00|1181.6|1181.4|1181.2|1181|1181.6|1181.4|1181.2|1181|13655
1648826110000|2022-04-01 15:15:10|1181|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.6|4689
1648826120000|2022-04-01 15:15:20|1180.8|1180.8|1180.8|1180.4|1180.8|1180.8|1180.6|1180.2|5922
1648826130000|2022-04-01 15:15:30|1180.6|1180.2|1181|1180.6|1181|1180.6|1180.6|1180.2|300
1648826140000|2022-04-01 15:15:40|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.6|1784
1648826150000|2022-04-01 15:15:50|1181.6|1181.2|1181.2|1181|1181.6|1181.2|1181|1180.8|1461
1648826160000|2022-04-01 15:16:00|1181.4|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1180.8|3588
1648826170000|2022-04-01 15:16:10||1181.2||1181.2||1181.2||1181|0
1648826180000|2022-04-01 15:16:20|1181.6|1181.4|1181.6|1181.2|1181.8|1181.4|1181.4|1181.2|605
1648826190000|2022-04-01 15:16:30|1181.8|1181.4|1181.4|1181|1181.8|1181.4|1181.2|1181|921
1648826200000|2022-04-01 15:16:40|1181.6|1181.2|1182|1181.6|1182|1181.6|1181.6|1181.2|1831
1648826210000|2022-04-01 15:16:50|1181.8||1181.8||1182||1181.8||0
1648826220000|2022-04-01 15:17:00|1182|1181.8|1182|1181.8|1182|1181.8|1181.8|1181.6|330
1648826240000|2022-04-01 15:17:20|1181.8|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.4|3439
1648826250000|2022-04-01 15:17:30|1181.8|1181.8|1181.8|1181.6|1182|1181.8|1181.8|1181.4|0
1648826260000|2022-04-01 15:17:40|1182|1181.8|1182|1181.8|1182.4|1182|1182|1181.6|1266
1648826270000|2022-04-01 15:17:50|1181.8|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.6|500
1648826280000|2022-04-01 15:18:00|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.6|362
1648826290000|2022-04-01 15:18:10|1181.8|1181.4|1181.6|1181.2|1182|1181.4|1181.4|1181.2|5597
1648826300000|2022-04-01 15:18:20|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|0
1648826310000|2022-04-01 15:18:30|1181.6|1181.6|1181.6|1181.4|1181.8|1181.6|1181.6|1181.4|0
1648826320000|2022-04-01 15:18:40|1181.8|1181.2|1181.4|1181.2|1181.8|1181.2|1181.4|1181.2|1732
1648826330000|2022-04-01 15:18:50|1181.6|1181|1181.6|1181.2|1181.6|1181.4|1181.4|1181|0
1648826340000|2022-04-01 15:19:00|1181.8|1181.4|1181.8|1181.6|1182|1181.6|1181.8|1181.2|0
1648826350000|2022-04-01 15:19:10||1181.4||1181.6||1181.6||1181.4|0
1648826360000|2022-04-01 15:19:20|1182|1181.4|1181.6|1181.2|1182.2|1181.8|1181.4|1181.2|7677
1648826370000|2022-04-01 15:19:30|1181.8|1181.4|1181.6|1181.2|1182|1181.6|1181.6|1181.2|500
1648826380000|2022-04-01 15:19:40|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.4|1181.2|500
1648826390000|2022-04-01 15:19:50|1181.6|1181.2|1181.4|1181.2|1181.8|1181.4|1181.4|1181.2|521
1648826400000|2022-04-01 15:20:00|1181.2|1181|1181.6|1181.2|1181.6|1181.4|1181.2|1181|7936
1648826410000|2022-04-01 15:20:10||1181.4||1181.4||1181.4||1181.2|0
1648826420000|2022-04-01 15:20:20|||||||||200
1648826430000|2022-04-01 15:20:30|1181.8|1181.6|1181.8|1181.6|1181.8|1181.6|1181.8|1181.4|673
1648826440000|2022-04-01 15:20:40|1182|1181.8|1182|1181.8|1182|1181.8|1181.8|1181.6|1871
1648826450000|2022-04-01 15:20:50|1181.8|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|500
1648826460000|2022-04-01 15:21:00|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.6|1181.2|5521
1648826470000|2022-04-01 15:21:10|1182.2|1181.8|1182.6|1182.2|1182.6|1182.2|1182.2|1181.6|2979
1648826480000|2022-04-01 15:21:20|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.2|6302
1648826490000|2022-04-01 15:21:30|1182.6|1182.6|1182.4|1182|1182.8|1182.6|1182.2|1182|1942
1648826500000|2022-04-01 15:21:40|1182.2|1182.2|1182.8|1182.4|1182.8|1182.4|1182.2|1182|1342
1648826510000|2022-04-01 15:21:50|1182.6|1182.6|1182.6|1182.4|1182.8|1182.6|1182.6|1182.4|1283
1648826520000|2022-04-01 15:22:00|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.6|1182.4|0
1648826530000|2022-04-01 15:22:10|1182.6|1182.2|1182.2|1182|1182.8|1182.2|1182|1181.8|7244
1648826540000|2022-04-01 15:22:20|1182|1181.8|1182.4|1182|1182.4|1182|1182|1181.6|3378
1648826550000|2022-04-01 15:22:30|1182.2|1182.2|1182.4|1182|1182.4|1182.2|1182.2|1182|0
1648826560000|2022-04-01 15:22:40|1182.2|1182.2|1182.4|1182.2|1182.6|1182.2|1182.2|1182|548
1648826570000|2022-04-01 15:22:50|1182.6|1182.4|1182.6|1182.4|1182.8|1182.6|1182.4|1182.2|1291
1648826580000|2022-04-01 15:23:00|1182.8|1182.2|1182.4|1182|1182.8|1182.2|1182.2|1182|799
1648826590000|2022-04-01 15:23:10|1182.2|1182.2|1182.4|1182|1182.8|1182.4|1182.2|1182|19808
1648826600000|2022-04-01 15:23:20|1182.2|1182.2|1182.4|1182|1182.4|1182.2|1182.2|1182|0
1648826610000|2022-04-01 15:23:30|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182|1181.8|5785
1648826620000|2022-04-01 15:23:40|1182.4|1182|1182.2|1181.8|1182.4|1182|1182|1181.6|1564
1648826630000|2022-04-01 15:23:50|1182||1182.2||1182.2||1182||0
1648826640000|2022-04-01 15:24:00|1182|1181.6|1182.4|1182|1182.4|1182|1181.6|1181.2|10026
1648826650000|2022-04-01 15:24:10|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182|1181.8|443
1648826660000|2022-04-01 15:24:20|1182.4|1182|1182.2|1181.8|1182.4|1182|1182|1181.8|0
1648826670000|2022-04-01 15:24:30|1182.4|1182|1182.4|1182|1182.4|1182.2|1182.2|1181.8|3264
1648826680000|2022-04-01 15:24:40|1182.6|1182.2|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|2002
1648826690000|2022-04-01 15:24:50|1182.4|1182.4|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|3228
1648826700000|2022-04-01 15:25:00|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.2|6090
1648826710000|2022-04-01 15:25:10|1182.6|1182.2|1183|1182.6|1183|1182.6|1182.4|1182.2|10
1648826720000|2022-04-01 15:25:20|1182.8|1182.4|1182.6|1182.4|1182.8|1182.6|1182.4|1182.2|5530
1648826730000|2022-04-01 15:25:30|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|1182.6|1182.4|4517
1648826740000|2022-04-01 15:25:40|1182.6|1182.4|1182.6|1182.4|1182.8|1182.6|1182.6|1182.4|1000
1648826750000|2022-04-01 15:25:50|1182.8|1182.6|1182.8|1182.4|1182.8|1182.6|1182.6|1182.4|120
1648826760000|2022-04-01 15:26:00|1182.6||1182.6||1182.8||1182.6||0
1648826770000|2022-04-01 15:26:10|1182.4|1182.2|1182|1181.6|1182.6|1182.2|1181.8|1181.4|6592
1648826780000|2022-04-01 15:26:20||1181.8||1181.8||1181.8||1181.6|421
1648826790000|2022-04-01 15:26:30|1182.2|1182|1182|1181.8|1182.2|1182|1182|1181.8|11000
1648826800000|2022-04-01 15:26:40|1181.8|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|1075
1648826810000|2022-04-01 15:26:50|1181.8|1181.4|1181.8|1181.6|1182|1181.6|1181.8|1181.4|824
1648826820000|2022-04-01 15:27:00|1182|1181.4|1182|1181.6|1182|1181.8|1181.8|1181.4|2453
1648826830000|2022-04-01 15:27:10|1181.8|1181.4|1181.6|1181.2|1182|1181.8|1181.4|1181.2|9628
1648826840000|2022-04-01 15:27:20|1181.4|1181|1181.4|1181|1181.6|1181.2|1181.2|1181|1219
1648826850000|2022-04-01 15:27:30|1181.2|1181.2|1181|1180.6|1181.2|1181.2|1180.6|1180.4|31385
1648826860000|2022-04-01 15:27:40|1181.2|1180.8|1181.6|1181.4|1181.6|1181.4|1181.2|1180.8|7949
1648826870000|2022-04-01 15:27:50|1181.8|1181.6|1181.2|1181|1182|1181.6|1181.2|1181|12837
1648826880000|2022-04-01 15:28:00|1181.4|1181.2|1182|1181.6|1182|1181.6|1181.4|1181|4065
1648826890000|2022-04-01 15:28:10|1181.8|1181.4|1181.4|1181|1181.8|1181.4|1181.4|1181|4701
1648826900000|2022-04-01 15:28:20|1181.6|1181.2|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|3000
1648826910000|2022-04-01 15:28:30|1181.4|1181|1181.4|1181.2|1181.6|1181.2|1181.4|1181|0
1648826920000|2022-04-01 15:28:40|1181.2|1181|1181.4|1181.2|1181.4|1181.2|1181.2|1181|1676
1648826930000|2022-04-01 15:28:50|1181.6|1181|1181.2|1181|1181.6|1181.2|1181.2|1181|3546
1648826940000|2022-04-01 15:29:00|||||||||1176
1648826950000|2022-04-01 15:29:10|1181|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|3941
1648826960000|2022-04-01 15:29:20|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|4253
1648826970000|2022-04-01 15:29:30|1181.2|1180.8|1181.4|1181.2|1181.6|1181.2|1180.8|1180.6|4636
1648826980000|2022-04-01 15:29:40|1181.2|1181|1181|1180.8|1182.2|1181.6|1181|1180.8|25987
1648826990000|2022-04-01 15:29:50|1181.2|1180.6|1181.2|1180.8|1181.4|1181|1181|1180.6|6775
1649055620000|2022-04-04 07:00:20|1182.2|1180|1179.4|1178.6|1182.2|1181|1178.8|1178|145802
1649055630000|2022-04-04 07:00:30|1179|1178.4|1182.8|1181.8|1183|1182.4|1178.4|1178|16068
1649055640000|2022-04-04 07:00:40|1182.4|1181.6|1184|1183.2|1184.6|1183.6|1182|1181.4|3163
1649055650000|2022-04-04 07:00:50|1183.8|1182.8|1184.4|1183.4|1185.4|1184.4|1183.2|1182.4|15986
1649055660000|2022-04-04 07:01:00|1184|1183.2|1183.4|1182.4|1186.4|1186|1182.2|1181.2|6641
1649055670000|2022-04-04 07:01:10|1183.2|1182.2|1183.4|1182.6|1183.4|1182.6|1181.8|1180.6|386
1649055680000|2022-04-04 07:01:20|1183.8|1182.8|1181|1180|1183.8|1183|1180.8|1180|6214
1649055690000|2022-04-04 07:01:30|1180.8|1179.8|1179.8|1178.6|1181|1179.8|1179.6|1178.4|862
1649055700000|2022-04-04 07:01:40|1179.6|1178|1179.2|1178.2|1179.6|1178.4|1178.4|1178|2510
1649055710000|2022-04-04 07:01:50|1179|1178|1176.4|1175.2|1179|1178|1176.2|1175.2|19341
1649055720000|2022-04-04 07:02:00|1176.2|1175.4|1177.2|1176|1177.4|1176.2|1176.2|1175.2|1218
1649055730000|2022-04-04 07:02:10|1177.4|1176.2|1175.8|1175|1178|1176.8|1175.8|1175|609
1649055740000|2022-04-04 07:02:20|1176|1175.8|1176.6|1175.8|1176.6|1175.8|1175.8|1175|6950
1649055750000|2022-04-04 07:02:30|1177.2|1176.2|1177.8|1177|1177.8|1177|1177|1176.2|64
1649055760000|2022-04-04 07:02:40|1178|1177.2|1177.6|1177|1178|1177.2|1177.2|1176.4|5923
1649055770000|2022-04-04 07:02:50|1177.4|1176.6|1177.4|1176.6|1177.4|1176.6|1177.2|1176.6|306
1649055780000|2022-04-04 07:03:00|1177.6|1176.4|1177|1175.8|1177.6|1176.4|1176.4|1175.6|6078
1649055790000|2022-04-04 07:03:10|1176.8|1176|1176.6|1175.6|1177.2|1176.2|1176.6|1175.6|849
1649055800000|2022-04-04 07:03:20|1176.4|1175.2|1176.2|1175|1176.4|1175.4|1176|1175|0
1649055810000|2022-04-04 07:03:30|1175.8|1175.2|1174.8|1174|1176|1175.2|1173.8|1172.4|24340
1649055820000|2022-04-04 07:03:40|1175|1173.8|1174.8|1174|1175|1174|1174.4|1173.2|1733
1649055830000|2022-04-04 07:03:50|1174.6|1173.8|1174.6|1174|1174.8|1174.4|1173.4|1172.2|5460
1649055840000|2022-04-04 07:04:00|1174.4|1174.2|1174.2|1173.6|1174.6|1174.2|1173.6|1172.8|10484
1649055850000|2022-04-04 07:04:10|1174.6|1173.8|1176.8|1175.8|1177.2|1176.4|1174.6|1173.6|2862
1649055860000|2022-04-04 07:04:20|1176.6|1176|1175.4|1174.4|1176.6|1176.2|1175.2|1174.2|3180
1649055870000|2022-04-04 07:04:30|1175.6|1174.6|1174.8|1173.8|1175.6|1175|1174.8|1173.8|1652
1649055880000|2022-04-04 07:04:40|1174.6||1174.8||1174.8||1174||100
1649055890000|2022-04-04 07:04:50|1174.6|1173.6|1174.6|1173.6|1175.2|1174.4|1174.2|1173|25000
1649055900000|2022-04-04 07:05:00|1174.4|1173.4|1173.6|1172.6|1174.4|1174|1173|1172.2|53588
1649055910000|2022-04-04 07:05:10|1173.8|1172.8|1173.8|1173.2|1173.8|1173.2|1173.8|1172.8|0
1649055920000|2022-04-04 07:05:20|1173.6|1173|1174|1173|1174|1173.2|1173.4|1172.8|3542
1649055930000|2022-04-04 07:05:30|1173.6|1173.2|1173.2|1172.6|1174.8|1173.8|1173|1172.4|13396
1649055940000|2022-04-04 07:05:40|1173|1172.4|1171.6|1170.8|1173|1172.4|1171.6|1170.6|1665
1649055950000|2022-04-04 07:05:50|1171.4|1170.6|1171.4|1170.6|1171.6|1171|1170.8|1170|2376
1649055960000|2022-04-04 07:06:00|1171.6|1170.8|1172.2|1171.4|1172.2|1171.4|1171.4|1170.8|1422
1649055970000|2022-04-04 07:06:10|1172.4|1171.6|1172.2|1171.4|1172.6|1172.2|1172.2|1171.4|600
1649055980000|2022-04-04 07:06:20|1172|1171.6|1173|1172.4|1173.6|1173|1172|1171.6|20725
1649055990000|2022-04-04 07:06:30|1172.8|1172.2|1173|1172.2|1173|1172.4|1172.4|1171.6|7218
1649056000000|2022-04-04 07:06:40|1172.8|1172.4|1172.6|1172|1172.8|1172.4|1172.2|1171.8|120
1649056010000|2022-04-04 07:06:50|1172.4|1172.2|1171.4|1171|1172.4|1172.2|1171.4|1171|1766
1649056020000|2022-04-04 07:07:00|1171.2|1170.8|1171.2|1170.6|1171.6|1171|1171|1170.2|1935
1649056030000|2022-04-04 07:07:10|1171.4|1170.2|1172|1171.2|1172.2|1171.6|1171.4|1170.2|3428
1649056040000|2022-04-04 07:07:20|1171.8|1171|1171.6|1171|1171.8|1171|1171.4|1170.6|0
1649056050000|2022-04-04 07:07:30|1171.8|1171.2|1172.4|1171.8|1172.6|1172.2|1171.8|1171.2|0
1649056060000|2022-04-04 07:07:40|1172.2|1172|1172|1171.4|1172.2|1172|1171.8|1171|711
1649056070000|2022-04-04 07:07:50|1171.8|1171|1171|1170.6|1171.8|1171.2|1171|1170.6|4004
1649056080000|2022-04-04 07:08:00|1170.8|1170.4|1171|1170.4|1171.8|1171|1170|1169.2|26028
1649056090000|2022-04-04 07:08:10|1171.2|1170.6|1170.4|1170|1171.4|1170.6|1169.8|1169|8384
1649056100000|2022-04-04 07:08:20|1170.2|1169.6|1170|1169.4|1170.2|1169.8|1170|1169.4|1075
1649056110000|2022-04-04 07:08:30|1170.2|1170|1170.6|1170|1171|1170.2|1170.2|1170|10140
1649056120000|2022-04-04 07:08:40|1170.8|1170.2|1169.6|1169|1170.8|1170.2|1169.4|1168.4|5577
1649056130000|2022-04-04 07:08:50|1169.8|1169.2|1169.2|1168.6|1169.8|1169.4|1169.2|1168.6|1726
1649056140000|2022-04-04 07:09:00|1169|1168.8|1169.2|1168.6|1169.4|1168.8|1168.6|1167.6|17887
1649056150000|2022-04-04 07:09:10|1169|1168.4|1168.2|1167.6|1169|1168.4|1168|1167.2|542
1649056160000|2022-04-04 07:09:20|1168.4|1167.8|1168.6|1168|1168.6|1168.2|1168.4|1167.8|0
1649056170000|2022-04-04 07:09:30|1168.4|1167.8|1168.4|1168|1168.4|1168|1167.6|1167.2|749
1649056180000|2022-04-04 07:09:40|1168.6|1168.2|1168.4|1167.8|1168.8|1168.2|1168.2|1167.6|585
1649056190000|2022-04-04 07:09:50|1168.6|1168|1168.8|1168.2|1169|1168.4|1168.2|1167.8|0
1649056200000|2022-04-04 07:10:00|1169|1168.4|1168.6|1167.6|1169|1168.4|1167.8|1167|2699
1649056210000|2022-04-04 07:10:10|1168.8|1167.8|1169.8|1169.2|1169.8|1169.2|1168.8|1167.8|3897
1649056220000|2022-04-04 07:10:20|1169.6|1169|1165.6|1165.2|1169.6|1169|1165.4|1165|17691
1649056230000|2022-04-04 07:10:30|1165.4|1165|1167.2|1166.6|1167.2|1166.6|1165.4|1165|1145
1649056240000|2022-04-04 07:10:40|1167|1166.4|1166.2|1165.8|1167.2|1166.4|1166|1165.4|4162
1649056250000|2022-04-04 07:10:50|1166.6|1166|1167.2|1166.2|1167.2|1166.4|1166.4|1166|2916
1649056260000|2022-04-04 07:11:00|1167|1166|1166.8|1166|1167.2|1166.6|1166.2|1166|29358
1649056270000|2022-04-04 07:11:10|1166.6|1166.2|1167.8|1167.2|1168|1167.4|1166.4|1166|4746
1649056280000|2022-04-04 07:11:20|1168|1167.4|1167.8|1167.4|1168.4|1167.6|1167.4|1166.8|6423
1649056290000|2022-04-04 07:11:30|1167.6|1167.6|1169.2|1168.4|1169.2|1168.6|1167.6|1167.2|10502
1649056300000|2022-04-04 07:11:40|1169|1168.2|1168.2|1167.6|1169.2|1168.4|1168|1167.6|22969
1649056310000|2022-04-04 07:11:50|1168|1167.4|1167|1166.4|1168|1167.4|1166.6|1166.2|6339
1649056320000|2022-04-04 07:12:00|1166.8|1166.6|1166.2|1165.6|1167.2|1166.6|1165.8|1165.4|16922
1649056330000|2022-04-04 07:12:10|1166|1165.4|1164.6|1164|1166|1165.4|1164.6|1164|14856
1649056340000|2022-04-04 07:12:20|1164.8|1164.2|1165.6|1164.8|1165.8|1165|1164.8|1164.2|2055
1649056350000|2022-04-04 07:12:30|1165.8|1165|1167|1166.2|1167|1166.4|1165.8|1165|429
1649056360000|2022-04-04 07:12:40|1166.8|1165.8|1166.6|1166.2|1167|1166.8|1166.6|1165.8|15500
1649056370000|2022-04-04 07:12:50|1166.8|1166.4|1167|1166.4|1167|1166.4|1166.6|1166.2|269
1649056380000|2022-04-04 07:13:00|1167.2|1166.6|1167.4|1166.6|1167.6|1167|1166.6|1166|3601
1649056390000|2022-04-04 07:13:10|1167.2|1166.4|1166.8|1166|1167.2|1166.6|1166.2|1166|13158
1649056400000|2022-04-04 07:13:20|1167.2|1166.2|1167|1166.4|1167.4|1166.6|1166.8|1166.2|655
1649056410000|2022-04-04 07:13:30|1166.8|1166.2|1168.2|1167.6|1168.2|1167.6|1166.6|1166|1868
1649056420000|2022-04-04 07:13:40|1168.4|1167.8|1168|1167.2|1168.6|1168.4|1167.6|1167.2|4701
1649056430000|2022-04-04 07:13:50|1167.8|1167.4|1166.6|1166.2|1167.8|1167.6|1166.2|1166|9453
1649056440000|2022-04-04 07:14:00|1166.4|1166|1166.8|1166.2|1167|1166.2|1166|1165.4|8333
1649056450000|2022-04-04 07:14:10|1166.6|1166|1166.8|1166.2|1167.4|1166.6|1166.4|1166|2280
1649056460000|2022-04-04 07:14:20|1167|1166.4|1165.2|1164.4|1167.4|1166.8|1165|1164.4|9696
1649056470000|2022-04-04 07:14:30|1165|1164.2|1165.4|1164.8|1165.6|1165|1164.6|1164|4558
1649056480000|2022-04-04 07:14:40|1165.6|1165|1165|1164.4|1165.6|1165|1164.4|1164|8309
1649056490000|2022-04-04 07:14:50|1164.8|1164.2|1165.4|1164.8|1165.6|1165|1164.6|1164.2|1625
1649056500000|2022-04-04 07:15:00|1165.6|1165|1165.4|1164.8|1165.6|1165|1164.8|1164.2|1131
1649056510000|2022-04-04 07:15:10|1165.6|1165|1165.8|1165.6|1166.6|1166|1165.6|1165|1359
1649056520000|2022-04-04 07:15:20|1166.2|1165.8|1164.6|1164.2|1166.2|1165.8|1164.6|1164.2|17810
1649056530000|2022-04-04 07:15:30|1164.4|1164|1164|1163.4|1164.6|1164.2|1163.4|1162.6|8807
1649056540000|2022-04-04 07:15:40|1163.8|1163.2|1163.8|1163.2|1164|1163.4|1163.4|1162.8|2145
1649056550000|2022-04-04 07:15:50|1164|1163.4|1163|1162.4|1164|1163.4|1162.4|1162|15004
1649056560000|2022-04-04 07:16:00|1163.2|1162.6|1164.4|1163.8|1164.8|1164.2|1163|1162.6|3205
1649056570000|2022-04-04 07:16:10|1164.8|1164|1165.2|1164.6|1165.6|1164.8|1163.8|1163.4|7431
1649056580000|2022-04-04 07:16:20|1165.4|1164.8|1166.2|1165.6|1166.2|1165.6|1165.2|1164.6|2877
1649056590000|2022-04-04 07:16:30|1166.4|1166|1166.4|1165.8|1167.2|1166.4|1166.4|1165.6|1183
1649056600000|2022-04-04 07:16:40|1166.2|1165.6|1166.2|1165.6|1166.6|1166|1165.4|1164.8|833
1649056610000|2022-04-04 07:16:50|1166.4|1165.8|1168.4|1167.8|1168.6|1167.8|1166.2|1165.6|18306
1649056620000|2022-04-04 07:17:00|1168.2|1168|1168.8|1168.2|1169|1168.2|1168.2|1167.8|365
1649056630000|2022-04-04 07:17:10|1168.4|1168|1167.8|1167.4|1168.4|1168|1167.4|1166.8|8696
1649056640000|2022-04-04 07:17:20|1167.4|1167.2|1168|1167.4|1168.4|1167.8|1167.4|1167|1714
1649056650000|2022-04-04 07:17:30|1167.8|1167.2|1167.8|1167|1168|1167.4|1167|1166.2|2783
1649056660000|2022-04-04 07:17:40|1168|1167.2|1168.4|1167.6|1168.6|1168|1167.8|1167|0
1649056670000|2022-04-04 07:17:50|1168.2|1167.8|1168.8|1168.2|1168.8|1168.2|1168|1167.6|0
1649056680000|2022-04-04 07:18:00|1169|1168.4|1169.4|1169|1169.8|1169.2|1168.8|1168.4|6383
1649056690000|2022-04-04 07:18:10|1169.2|1168.8|1168.8|1168.2|1169.2|1168.8|1168.6|1168|1119
1649056700000|2022-04-04 07:18:20|1168.6|1168.4|1168.8|1168|1169|1168.4|1168.2|1167.6|5670
1649056710000|2022-04-04 07:18:30|1168.6|1168.2|1169.8|1169|1170|1169.4|1168.4|1168.2|3329
1649056720000|2022-04-04 07:18:40|1169.6|1169.2|1169.8|1169.2|1169.8|1169.4|1169.6|1169.2|0
1649056730000|2022-04-04 07:18:50|1169.6|1169|1169.2|1168.6|1169.6|1169|1168.6|1168.2|3571
1649056740000|2022-04-04 07:19:00|1169|1168.4|1169.2|1168.4|1169.2|1168.8|1168.6|1168.2|1141
1649056750000|2022-04-04 07:19:10|1169|1168.2|1167.8|1167|1169|1168.4|1167.8|1167|2641
1649056760000|2022-04-04 07:19:20|1167.6|1166.8|1168.8|1168|1168.8|1168|1167|1166.2|700
1649056770000|2022-04-04 07:19:30|1168.6|1167.8|1168.2|1167.8|1168.6|1167.8|1167.8|1167.2|170
1649056780000|2022-04-04 07:19:40|1168|1167.6|1167.4|1166.8|1168|1167.6|1167.2|1166.6|13180
1649056790000|2022-04-04 07:19:50|1167.6|1167|1166|1165.4|1167.8|1167|1166|1165.4|18148
1649056800000|2022-04-04 07:20:00|1166.4|1165.6|1166|1165.6|1166.8|1166.2|1165.6|1165|12616
1649056810000|2022-04-04 07:20:10|1166.2|1165.8|1166.8|1166.4|1167.8|1167.2|1166.2|1165.8|3293
1649056820000|2022-04-04 07:20:20|1166.4|1166.2|1166.8|1166.2|1167|1166.4|1166.4|1166|1315
1649056830000|2022-04-04 07:20:30|1166.6|1166.4|1167.2|1166.6|1167.6|1166.8|1166.6|1166.2|363
1649056840000|2022-04-04 07:20:40|1167.4|1166.8|1167|1166.4|1167.8|1167.2|1167|1166.4|1817
1649056850000|2022-04-04 07:20:50|1167.2|1166|1166|1165.4|1167.2|1166|1165.8|1165.4|10919
1649056860000|2022-04-04 07:21:00|1165.8|1165.2|1164.8|1164|1165.8|1165.2|1164.4|1163.8|0
1649056870000|2022-04-04 07:21:10|1164.4|1163.8|1165|1164.4|1165|1164.4|1164|1163.4|3528
1649056880000|2022-04-04 07:21:20|1165.2|1164.6|1164.8|1164.4|1165.2|1164.6|1164.6|1164|1787
1649056890000|2022-04-04 07:21:30|1165.2|1164.6|1165.4|1164.8|1165.8|1165.2|1165.2|1164.6|200
1649056900000|2022-04-04 07:21:40|1165.6|1164.6|1165.6|1164.8|1165.6|1165|1164.6|1164|4267
1649056910000|2022-04-04 07:21:50|1165.8|1165|1166|1165.4|1166.8|1166.2|1165.6|1165|1152
1649056920000|2022-04-04 07:22:00|1166.2|1165.2|1165.2|1164.6|1166.2|1165.2|1164.6|1164.2|11205
1649056930000|2022-04-04 07:22:10|1165|1164.4|1166.2|1165.6|1166.8|1166|1165|1164.4|0
1649056940000|2022-04-04 07:22:20|1166|1165.4|1166.8|1166.4|1167.2|1166.6|1165.8|1165|670
1649056950000|2022-04-04 07:22:30|1167|1166|1166.4|1165.8|1167|1166|1166.4|1165.6|717
1649056960000|2022-04-04 07:22:40|1166.2|1165.6|1165.8|1165.2|1166.2|1165.6|1165.8|1165|0
1649056970000|2022-04-04 07:22:50|1166|1165|1166.4|1165.8|1166.4|1165.8|1165.8|1165|2032
1649056980000|2022-04-04 07:23:00|1166.6|1165.4|1166.6|1166|1167|1166.6|1166.6|1165.4|1475
1649056990000|2022-04-04 07:23:10|1166.4|1165.6|1165.4|1164.6|1166.6|1166|1165.2|1164.6|4821
1649057000000|2022-04-04 07:23:20|1165.2|1164.8|1165.4|1164.6|1165.8|1165.2|1164.6|1164|3466
1649057010000|2022-04-04 07:23:30|1165.2|1164.2|1165.8|1165|1165.8|1165|1164.8|1164.2|793
1649057020000|2022-04-04 07:23:40|1166|1165.4|1165.8|1165|1166.2|1165.6|1165.8|1165|0
1649057030000|2022-04-04 07:23:50|1166|1165.2|1165.8|1165.2|1166.2|1165.6|1165.8|1165.2|429
1649057040000|2022-04-04 07:24:00|1166|1165.4|1167.2|1166.6|1167.6|1167|1166|1165.2|4676
1649057050000|2022-04-04 07:24:10|1167|1166.4|1166.8|1166|1167|1166.6|1166.4|1166|300
1649057060000|2022-04-04 07:24:20|1166.4|1165.6|1165.6|1164.8|1166.6|1165.6|1165.6|1164.8|2640
1649057070000|2022-04-04 07:24:30|1165.4|1164.6|1165.4|1165|1165.4|1165|1165.2|1164.6|0
1649057080000|2022-04-04 07:24:40|1165.6|1165.2|1165.6|1165|1166|1165.4|1165.6|1165|362
1649057090000|2022-04-04 07:24:50|1165.8|1165.2|1166.4|1165.6|1166.4|1165.8|1165.8|1165.2|0
1649057100000|2022-04-04 07:25:00|1166.6|1165.8|1166.4|1165.6|1166.6|1166.2|1166.2|1165.4|350
1649057110000|2022-04-04 07:25:10|1166.6|1165.8|1166.4|1165.8|1166.8|1166.2|1166.4|1165.8|0
1649057120000|2022-04-04 07:25:20|1166.2|1165.6|1165.4|1164.8|1166.4|1165.8|1165.4|1164.8|500
1649057130000|2022-04-04 07:25:30|1165.2|1164.6|1166.2|1165.4|1166.4|1165.6|1164.6|1164|2432
1649057140000|2022-04-04 07:25:40|1166|1165.6|1166.2|1165.4|1166.2|1165.6|1165.6|1165|151
1649057150000|2022-04-04 07:25:50|1166.4|1165.6|1166.4|1165.8|1166.8|1166|1165.8|1165|1226
1649057160000|2022-04-04 07:26:00|1166.6|1166|1166.4|1165.8|1166.8|1166.2|1166.2|1165.8|4337
1649057170000|2022-04-04 07:26:10|1166.2|1165.4|1166|1165.6|1166.2|1165.8|1165.6|1165|24639
1649057180000|2022-04-04 07:26:20|1165.8|1165.4|1166.4|1165.6|1166.4|1166|1165.8|1165.2|0
1649057190000|2022-04-04 07:26:30|1166.2|1166|1166.2|1165.6|1166.4|1166.2|1166.2|1165.6|7300
1649057200000|2022-04-04 07:26:40|1166.4|1166|1165.6|1165|1166.8|1166.2|1165.6|1165|5037
1649057210000|2022-04-04 07:26:50|1165.4|1165.2|1166.2|1165.6|1166.2|1165.6|1165.4|1165.2|1591
1649057220000|2022-04-04 07:27:00|1166.4|1165.8|1165.8|1165.2|1166.4|1165.8|1165.8|1165.2|0
1649057230000|2022-04-04 07:27:10|1166|1165.4|1166.8|1166|1167.6|1167|1166|1165.4|1155
1649057240000|2022-04-04 07:27:20|1166.6|1166.2|1167.4|1166.8|1167.4|1166.8|1166.6|1166|0
1649057250000|2022-04-04 07:27:30|1167.6|1167|1167.8|1167.4|1168.2|1167.6|1167.4|1167|170
1649057260000|2022-04-04 07:27:40|1168|1167.6|1168.4|1167.8|1168.8|1168.4|1168|1167.6|7606
1649057270000|2022-04-04 07:27:50|1168.2|1167.6|1168.6|1168|1168.6|1168|1168|1167.4|5681
1649057280000|2022-04-04 07:28:00|1168.8|1168.2|1169.2|1168.6|1169.6|1169|1168.6|1168|4859
1649057290000|2022-04-04 07:28:10|1169|1168.4|1168|1167.6|1169.2|1168.6|1168|1167.6|4107
1649057300000|2022-04-04 07:28:20|1167.8|1167.4|1168|1167.4|1168.2|1167.6|1167.6|1166.8|1978
1649057310000|2022-04-04 07:28:30||1167.6||1167.6||1167.6||1167.4|0
1649057320000|2022-04-04 07:28:40|1168.2|1167.8|1169|1168.4|1169.4|1168.8|1168.2|1167.6|2025
1649057330000|2022-04-04 07:28:50|1168.8|1168.2|1169.4|1169|1169.4|1169|1168.8|1168.2|491
1649057340000|2022-04-04 07:29:00|1169.2|1168.8|1169.6|1169.2|1169.6|1169.2|1168.8|1168.2|2469
1649057350000|2022-04-04 07:29:10|1169.8|1169|1170|1169.2|1170.2|1169.6|1169.6|1169|1254
1649057360000|2022-04-04 07:29:20|1169.8|1169|1169.6|1169.2|1169.8|1169.2|1169.6|1169|0
1649057370000|2022-04-04 07:29:30|1169.8|1169|1170.4|1169.6|1170.6|1169.8|1169.8|1169|642
1649057380000|2022-04-04 07:29:40|1170.2|1169.4|1169.8|1169.2|1170.2|1169.6|1169.6|1169|22943
1649057390000|2022-04-04 07:29:50|1169.6|1169.4|1169.2|1168.6|1170.2|1169.6|1168.8|1168.6|9144
1649057400000|2022-04-04 07:30:00|1169.4|1168.8|1170.2|1169.8|1170.2|1169.8|1169|1168.8|22989
1649057410000|2022-04-04 07:30:10|1169.8|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.6|1993
1649057420000|2022-04-04 07:30:20|1170.4|1169.6|1170.4|1169.8|1170.6|1169.8|1170.4|1169.6|3000
1649057430000|2022-04-04 07:30:30|1170.2|1170|1170.2|1169.8|1170.2|1170|1169.8|1169.6|1804
1649057440000|2022-04-04 07:30:40|1170.4|1169.6|1170.6|1170|1170.8|1170.2|1170.2|1169.6|604
1649057450000|2022-04-04 07:30:50|1170.4|1169.8|1170.2|1169.6|1170.6|1170|1169.8|1169.6|6328
1649057460000|2022-04-04 07:31:00|1170|1169.8|1171.2|1170.6|1171.2|1170.8|1170|1169.8|9431
1649057470000|2022-04-04 07:31:10|1171.4|1170.8|1171|1170.6|1171.6|1171|1170.6|1170.2|368
1649057480000|2022-04-04 07:31:20|1171.2|1170.8|1171.2|1170.8|1171.8|1171|1171.2|1170.8|706
1649057490000|2022-04-04 07:31:30|1171.4|1171|1172|1171.6|1172.2|1171.8|1171.4|1171|6220
1649057500000|2022-04-04 07:31:40|1172.2|1171.8|1172.2|1171.8|1172.4|1171.8|1171.8|1171.6|5365
1649057510000|2022-04-04 07:31:50|1172|1171.6|1171.8|1171.2|1172.2|1171.6|1171.4|1171|2286
1649057520000|2022-04-04 07:32:00|1171.6|1171.4|1171.4|1171|1171.6|1171.4|1171.4|1171|1339
1649057530000|2022-04-04 07:32:10|1171.6|1171.2|1171.8|1171.2|1172|1171.4|1171.6|1171.2|2847
1649057540000|2022-04-04 07:32:20|1172|1171.4|1172.4|1172|1172.6|1172.2|1172|1171.4|5588
1649057550000|2022-04-04 07:32:30|1172.2|1171.8|1172.8|1172.4|1173.2|1172.6|1172.2|1171.8|6418
1649057560000|2022-04-04 07:32:40|1173.2|1173|1172.4|1171.8|1173.2|1173|1172.2|1171.8|20385
1649057570000|2022-04-04 07:32:50|1172.6|1172|1173|1172.4|1173.2|1172.6|1172.6|1172|3190
1649057580000|2022-04-04 07:33:00|1172.8|1172.6|1172.6|1172|1172.8|1172.6|1172.6|1172|0
1649057600000|2022-04-04 07:33:20|1172.4|1171.8|1172|1171.6|1172.4|1171.8|1172|1171.6|0
1649057610000|2022-04-04 07:33:30|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.4|1171.2|0
1649057620000|2022-04-04 07:33:40|1171.8|1171.4|1172|1171.4|1172|1171.6|1171.8|1171|570
1649057630000|2022-04-04 07:33:50|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.4|0
1649057640000|2022-04-04 07:34:00|1171.8|1171.4|1172.8|1172.4|1173|1172.4|1171.8|1171.4|2721
1649057650000|2022-04-04 07:34:10|1172.6|1172.2|1173.6|1173|1173.6|1173|1172.6|1172.2|1869
1649057660000|2022-04-04 07:34:20|1173.8|1173.2|1174|1173.6|1174|1173.6|1173.8|1173.2|950
1649057670000|2022-04-04 07:34:30|1173.8|1173.4|1173.8|1173.2|1174|1173.4|1173.2|1172.8|4390
1649057680000|2022-04-04 07:34:40|1174|1173.4|1173.8|1173.6|1174|1173.6|1173.8|1173.2|0
1649057690000|2022-04-04 07:34:50|1174|1173.4|1174|1173.6|1174|1173.8|1174|1173.4|3000
1649057700000|2022-04-04 07:35:00|1173.8|1173.4|1173.8|1173.4|1173.8|1173.4|1173.8|1173.2|256
1649057710000|2022-04-04 07:35:10|1174|1173.8|1173.8|1173.4|1174|1173.8|1173.8|1173.4|5741
1649057720000|2022-04-04 07:35:20|1174|1173.6|1174.4|1174.2|1174.4|1174.2|1174|1173.4|1539
1649057730000|2022-04-04 07:35:30|1174.2|1174|1174.6|1174|1174.8|1174|1174|1173.4|2159
1649057740000|2022-04-04 07:35:40|1174.8|1174.2|1174.4|1173.8|1175|1174.4|1174.2|1173.6|1567
1649057750000|2022-04-04 07:35:50|1174.2|1173.6|1174.2|1173.8|1174.2|1173.8|1174.2|1173.6|0
1649057760000|2022-04-04 07:36:00|1174.4|1174|1174|1173.6|1175|1174.4|1173.8|1173.4|5400
1649057770000|2022-04-04 07:36:10|1174.2|1173.8|1174|1173.6|1174.2|1173.8|1173.8|1173.6|6233
1649057780000|2022-04-04 07:36:20|1174.2|1173.8|1174.2|1173.8|1174.6|1174|1173.8|1173.6|3427
1649057790000|2022-04-04 07:36:30|1174|1173.6|1174.6|1174.2|1174.6|1174.2|1174|1173.6|692
1649057800000|2022-04-04 07:36:40|1174.8|1174.4|1175|1174.4|1175|1174.4|1174.8|1174.4|0
1649057810000|2022-04-04 07:36:50|1174.8|1174.2|1175.6|1175|1175.6|1175|1174.8|1174.2|1774
1649057820000|2022-04-04 07:37:00|1175.4|1174.8|1175.2|1174.4|1175.4|1174.8|1174.6|1174|1994
1649057830000|2022-04-04 07:37:10|1175|1174.6|1175.6|1174.8|1175.6|1174.8|1175|1174.6|1
1649057840000|2022-04-04 07:37:20||1175||1175.2||1175.4||1175|0
1649057850000|2022-04-04 07:37:30|1175.4|1175|1175.2|1174.6|1175.4|1175|1175.2|1174.6|5248
1649057860000|2022-04-04 07:37:40|1175.4|1174.8|1175.2|1174.8|1175.4|1174.8|1175.2|1174.8|85
1649057870000|2022-04-04 07:37:50|1175|1174.6|1175.2|1174.6|1175.4|1174.6|1175|1174.6|728
1649057880000|2022-04-04 07:38:00|1175|1174.4|1174.6|1174|1175|1174.4|1174.2|1174|1837
1649057890000|2022-04-04 07:38:10|1174.8|1174.2|1174.8|1174.4|1174.8|1174.4|1174.6|1174|272
1649057900000|2022-04-04 07:38:20|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1173.8|683
1649057910000|2022-04-04 07:38:30|1174.6|1174.2|1174.2|1173.6|1174.8|1174.2|1174.2|1173.4|0
1649057920000|2022-04-04 07:38:40|1174|1173.4|1174.2|1173.8|1174.2|1173.8|1173.6|1173.2|2090
1649057930000|2022-04-04 07:38:50|1174.4|1174|1174.6|1174|1174.8|1174|1174.2|1174|600
1649057940000|2022-04-04 07:39:00|1174.8|1174.2|1174.2|1173.6|1175.2|1174.8|1174|1173.6|2692
1649057950000|2022-04-04 07:39:10|1174|1173.8|1174.2|1173.6|1174.2|1173.8|1174|1173.4|1087
1649057960000|2022-04-04 07:39:20|1174||1174.2||1174.2||1174||0
1649057970000|2022-04-04 07:39:30|1174.4|1173.8|1173.6|1173.2|1174.8|1174.2|1173.6|1173.2|4755
1649057980000|2022-04-04 07:39:40|1173.8|1173.4|1173.8|1173.2|1174|1173.6|1173.8|1173.2|100
1649057990000|2022-04-04 07:39:50|1173.6|1173|1173.8|1173.4|1174|1173.4|1173.4|1172.8|3721
1649058000000|2022-04-04 07:40:00|1174|1173.6|1174.4|1174|1174.6|1174|1174|1173.6|363
1649058010000|2022-04-04 07:40:10|1174.2|1173.8|1174|1173.6|1174.2|1173.8|1174|1173.4|989
1649058020000|2022-04-04 07:40:20|1174.2|1173.8|1174.4|1174|1174.6|1174|1174.2|1173.8|2108
1649058030000|2022-04-04 07:40:30|1174.2|1173.8|1174.4|1173.8|1174.8|1174.2|1174|1173.6|13052
1649058040000|2022-04-04 07:40:40|1174.2|1174|1174.8|1174.2|1174.8|1174.4|1174.2|1173.6|5198
1649058050000|2022-04-04 07:40:50|1174.6|1174.4|1174.8|1174.4|1174.8|1174.4|1174.6|1174.4|0
1649058060000|2022-04-04 07:41:00|1174.6|1174.2|1174.4|1173.8|1174.8|1174.2|1174.4|1173.6|1001
1649058070000|2022-04-04 07:41:10|1174.2|1174|1174.2|1173.6|1174.4|1174|1174|1173.4|1218
1649058080000|2022-04-04 07:41:20|1174|1173.4|1173.8|1173.4|1174|1173.4|1173.6|1173.2|0
1649058090000|2022-04-04 07:41:30|1174|1173.6|1174.2|1173.6|1174.2|1173.6|1174|1173.6|0
1649058100000|2022-04-04 07:41:40|1174.4|1173.8|1174.8|1174.2|1174.8|1174.4|1174.2|1173.8|6
1649058110000|2022-04-04 07:41:50|1174.6|1174.4|1174.8|1174.2|1174.8|1174.4|1174.6|1174|3540
1649058120000|2022-04-04 07:42:00|1174.6|1174.4|1174.2|1173.8|1174.8|1174.4|1174.2|1173.6|2878
1649058130000|2022-04-04 07:42:10|1174.4|1173.6|1174.2|1173.6|1174.4|1173.6|1174|1173.4|860
1649058140000|2022-04-04 07:42:20|1174.4|1173.8|1173.2|1172.8|1174.6|1174|1173|1172.8|2339
1649058150000|2022-04-04 07:42:30|1173.4|1172.6|1173|1172.4|1173.4|1172.6|1173|1172.4|0
1649058160000|2022-04-04 07:42:40|1173.2|1172.6|1173|1172.6|1173.4|1172.8|1173|1172.6|0
1649058170000|2022-04-04 07:42:50||1172.8||1172.6||1172.8||1172.6|0
1649058180000|2022-04-04 07:43:00|1172.8|1172.4|1172.6|1172.2|1173|1172.4|1172.2|1171.8|6267
1649058190000|2022-04-04 07:43:10|1172.4|1172|1172.2|1171.6|1172.4|1172.2|1172.2|1171.6|0
1649058200000|2022-04-04 07:43:20|1172|1171.4|1171.8|1171.4|1172|1171.4|1171.8|1171.4|10
1649058210000|2022-04-04 07:43:30|1171.6|1171.2|1172|1171.6|1172|1171.6|1171.4|1171|362
1649058220000|2022-04-04 07:43:40|1171.8|1171.4|1171.8|1171.2|1172|1171.4|1171.6|1171|2263
1649058230000|2022-04-04 07:43:50|1171.6|1171|1171.4|1171|1171.6|1171|1171.2|1170.8|1145
1649058240000|2022-04-04 07:44:00|1171.6|1171.2|1172|1171.6|1172.4|1171.8|1171.6|1171.2|874
1649058250000|2022-04-04 07:44:10|1172.2|1171.8|1172.4|1172|1172.6|1172.2|1172.2|1171.8|0
1649058260000|2022-04-04 07:44:20|1172.6|1172.2|1172.4|1172|1172.8|1172.4|1172.4|1172|200
1649058270000|2022-04-04 07:44:30|1172.2|1172.2|1173|1172.4|1173|1172.4|1172.2|1172.2|2310
1649058280000|2022-04-04 07:44:40|1173.2|1172.6|1173.4|1172.8|1173.6|1173.2|1173.2|1172.6|18828
1649058290000|2022-04-04 07:44:50|1173.2|1172.6|1172.8|1172.4|1173.4|1172.6|1172.6|1172.2|3315
1649058300000|2022-04-04 07:45:00|1173|1172.2|1173.8|1173.2|1173.8|1173.2|1173|1172.2|4333
1649058310000|2022-04-04 07:45:10|1173.6|1173.4|1173.6|1173|1173.8|1173.4|1173.2|1173|0
1649058320000|2022-04-04 07:45:20|1173.4|1172.8|1173.8|1173.2|1173.8|1173.2|1173.2|1172.6|704
1649058330000|2022-04-04 07:45:30|1173.6|1173|1174|1173.6|1174|1173.6|1173.6|1173|0
1649058340000|2022-04-04 07:45:40|1174.2|1173.8|1174.2|1173.8|1174.6|1174|1174.2|1173.6|0
1649058350000|2022-04-04 07:45:50|1174|1173.4|1174|1173.4|1174.2|1173.4|1173.8|1173.4|1060
1649058360000|2022-04-04 07:46:00|1174.2|1173.6|1173.8|1173.4|1174.2|1173.6|1173.8|1173.4|0
1649058370000|2022-04-04 07:46:10|1174|1173.6|1174.4|1174|1174.4|1174|1174|1173.6|214
1649058380000|2022-04-04 07:46:20|1174.2|1173.8|1174.4|1173.8|1174.6|1173.8|1174|1173.8|0
1649058390000|2022-04-04 07:46:30|1174.6|1174|1175|1174.4|1175|1174.4|1174.6|1174|0
1649058400000|2022-04-04 07:46:40|1174.8|1174.6|1174.6|1174.2|1174.8|1174.6|1174.4|1174.2|0
1649058410000|2022-04-04 07:46:50|1174.4|1174|1174.8|1174.2|1174.8|1174.2|1174|1173.8|5425
1649058420000|2022-04-04 07:47:00|1174.6|1174|1174|1173.4|1174.6|1174.2|1174|1173.4|5156
1649058430000|2022-04-04 07:47:10|1173.8|1173.6|1173.8|1173.4|1173.8|1173.6|1173.8|1173.2|400
1649058440000|2022-04-04 07:47:20|1174|1173.6|1174.6|1174|1174.6|1174|1174|1173.6|0
1649058450000|2022-04-04 07:47:30|1174.4|1173.8|1174.2|1173.8|1174.4|1174|1174|1173.6|1215
1649058460000|2022-04-04 07:47:40|1174|1173.6|1174|1173.6|1174|1173.6|1173.6|1173.2|0
1649058470000|2022-04-04 07:47:50|1174.2|1173.8|1174.4|1173.8|1174.4|1174|1174.2|1173.8|505
1649058480000|2022-04-04 07:48:00|1174.2|1173.6|1173.8|1173.4|1174.6|1174|1173.8|1173.4|5734
1649058490000|2022-04-04 07:48:10|1173.6|1173.6|1174|1173.4|1174|1173.6|1173.4|1173.2|1906
1649058500000|2022-04-04 07:48:20|1173.8|1173.6|1174|1173.4|1174.4|1173.8|1173.8|1173.4|7165
1649058510000|2022-04-04 07:48:30|1173.8|1173.6|1173.8|1173.2|1173.8|1173.6|1173.4|1173|6737
1649058520000|2022-04-04 07:48:40|1173.6|1173.4|1173.6|1173|1173.8|1173.4|1173.4|1173|2500
1649058530000|2022-04-04 07:48:50|1173.4|1173.2|1173.4|1173|1173.4|1173.2|1173.2|1172.8|0
1649058540000|2022-04-04 07:49:00|1173.6|1173.2|1173.4|1173|1173.6|1173.2|1173.4|1173|1200
1649058550000|2022-04-04 07:49:10|1173.2|1172.8|1173.2|1172.8|1173.2|1173|1173.2|1172.8|0
1649058560000|2022-04-04 07:49:20|1173|1172.6|1172.4|1171.8|1173|1172.6|1172.2|1171.8|18287
1649058570000|2022-04-04 07:49:30|1172.2|1171.6|1172.2|1172|1172.2|1172|1172|1171.6|0
1649058580000|2022-04-04 07:49:40|1172|1171.8|1172.8|1172.2|1172.8|1172.2|1172|1171.8|669
1649058590000|2022-04-04 07:49:50|1173|1172.4|1172.8|1172.4|1173.2|1172.8|1172.8|1172.2|1222
1649058600000|2022-04-04 07:50:00|1173|1172.6|1173.6|1173.2|1173.6|1173.2|1173|1172.6|1917
1649058610000|2022-04-04 07:50:10|1173.8|1173|1173.6|1173.2|1173.8|1173.2|1173.4|1173|0
1649058620000|2022-04-04 07:50:20|1173.4|1173|1174.2|1173.6|1174.6|1174|1173.4|1173|2186
1649058630000|2022-04-04 07:50:30|1174|1173.4|1174.2|1173.6|1174.2|1173.8|1173.6|1173.4|1000
1649058640000|2022-04-04 07:50:40|1174|1173.4|1174.2|1173.8|1174.2|1173.8|1174|1173.4|0
1649058650000|2022-04-04 07:50:50|1174|1173.6|1173.8|1173.4|1174|1173.6|1173.8|1173.4|1479
1649058660000|2022-04-04 07:51:00|1174|1173.6|1174.2|1173.8|1174.4|1173.8|1173.8|1173.4|0
1649058670000|2022-04-04 07:51:10|1174||1174.2||1174.4||1174||0
1649058680000|2022-04-04 07:51:20|1174|1173.6|1174|1173.6|1174|1173.6|1173.6|1173.4|1972
1649058690000|2022-04-04 07:51:30|1173.8|1173.4|1174.2|1173.6|1174.2|1173.8|1173.4|1173|7938
1649058700000|2022-04-04 07:51:40|1174|1173.4|1173.4|1173|1174|1173.4|1173.4|1173|13650
1649058710000|2022-04-04 07:51:50|1173.2|1172.8|1173.4|1173|1173.4|1173|1173.2|1172.6|12258
1649058720000|2022-04-04 07:52:00|1173.2|1172.8|1173.2|1172.8|1173.2|1173|1173|1172.6|953
1649058730000|2022-04-04 07:52:10|1173.8|1173|1173.4|1173|1173.8|1173.4|1173.2|1172.6|26678
1649058740000|2022-04-04 07:52:20|1173.2|1172.8|1173.2|1172.8|1173.4|1173|1173|1172.4|500
1649058750000|2022-04-04 07:52:30|1173|1172.6|1173|1172.6|1173|1172.6|1172.8|1172.4|66
1649058760000|2022-04-04 07:52:40|1172.8|1172.4|1173.6|1173.2|1173.8|1173.2|1172.8|1172.4|6233
1649058770000|2022-04-04 07:52:50|1173.4|1173|1173.4|1173|1173.4|1173.2|1173.4|1173|2606
1649058780000|2022-04-04 07:53:00|1173.6|1173.2|1174|1173.6|1174|1173.6|1173.6|1173.2|1876
1649058790000|2022-04-04 07:53:10|1174.2|1173.8|1175.2|1174.6|1175.2|1174.6|1174|1173.8|2790
1649058800000|2022-04-04 07:53:20|1175|1174.4|1175|1174.4|1175|1174.6|1174.6|1174.4|788
1649058810000|2022-04-04 07:53:30||1174.6||1174.6||1174.6||1174.6|0
1649058820000|2022-04-04 07:53:40|1174.8|1174.8|1175|1174.8|1175.2|1174.8|1174.8|1174.6|2323
1649058840000|2022-04-04 07:54:00|1175.2|1175|1175.4|1175|1175.6|1175|1175.2|1175|98
1649058850000|2022-04-04 07:54:10|1175.2|1174.8|1174.8|1174.2|1175.2|1174.8|1174.4|1174|7548
1649058860000|2022-04-04 07:54:20|1174.6|1174.4|1174.6|1174|1174.8|1174.4|1174.4|1173.8|0
1649058870000|2022-04-04 07:54:30|1174.4|1173.8|1174.4|1173.8|1174.4|1173.8|1174.4|1173.8|0
1649058880000|2022-04-04 07:54:40|1174.2|1173.6|1173.8|1173.4|1174.2|1173.8|1173.8|1173.2|500
1649058890000|2022-04-04 07:54:50|1174|1173.2|1173.2|1172.8|1174|1173.4|1173.2|1172.8|2062
1649058900000|2022-04-04 07:55:00|1173.4|1172.6|1173.6|1173|1173.6|1173|1173|1172.6|3284
1649058910000|2022-04-04 07:55:10|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173|1172.6|0
1649058920000|2022-04-04 07:55:20|1173.2|1172.6|1173|1172.6|1173.2|1172.8|1173|1172.4|2353
1649058930000|2022-04-04 07:55:30|1173.2|1172.8|1172.2|1171.8|1173.2|1173|1172.2|1171.8|13341
1649058940000|2022-04-04 07:55:40|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1172.4|1171.8|0
1649058950000|2022-04-04 07:55:50|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|0
1649058960000|2022-04-04 07:56:00|1173|1172.6|1174|1173.6|1174.2|1173.6|1173|1172.6|2110
1649058970000|2022-04-04 07:56:10|1173.8|1173.4|1173.8|1173.2|1173.8|1173.4|1173.4|1173|1634
1649058980000|2022-04-04 07:56:20|1173.6|1173.4|1173.4|1173|1173.8|1173.4|1173.4|1173|2815
1649058990000|2022-04-04 07:56:30|1173.6|1172.8|1173.2|1172.6|1173.6|1172.8|1173|1172.6|1238
1649059000000|2022-04-04 07:56:40|1173|1172.4|1172.8|1172.4|1173|1172.4|1172.6|1172.2|0
1649059010000|2022-04-04 07:56:50|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|0
1649059020000|2022-04-04 07:57:00|1172.4|1172|1172.4|1171.8|1172.4|1172|1171.8|1171.6|9762
1649059030000|2022-04-04 07:57:10|1172.2|1171.6|1172.4|1172|1172.8|1172.2|1171.8|1171.6|0
1649059040000|2022-04-04 07:57:20|1172.6|1171.8|1172.2|1171.8|1172.6|1171.8|1172|1171.6|1842
1649059050000|2022-04-04 07:57:30|1172.4||1172.2||1172.4||1172.2||0
1649059060000|2022-04-04 07:57:40|1172|1171.6|1172|1171.6|1172|1171.6|1172|1171.6|862
1649059070000|2022-04-04 07:57:50|1171.8|1171.4|1171.2|1170.8|1172|1171.4|1171.2|1170.8|9215
1649059080000|2022-04-04 07:58:00|1171|1171|1171.4|1171|1171.4|1171|1170.8|1170.6|1925
1649059090000|2022-04-04 07:58:10|1171.6|1171.2|1172.2|1171.8|1172.2|1171.8|1171.6|1171.2|0
1649059100000|2022-04-04 07:58:20|1172.4|1171.6|1171.6|1171|1172.4|1171.6|1171.4|1171|1049
1649059110000|2022-04-04 07:58:30|1171.4|1171.2|1171.6|1171.2|1172|1171.4|1171.4|1171|0
1649059120000|2022-04-04 07:58:40|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.4|0
1649059130000|2022-04-04 07:58:50|1172.2|1171.6|1172.4|1172|1172.4|1172|1171.8|1171.4|3584
1649059140000|2022-04-04 07:59:00||1172.2||1172||1172.2||1172|0
1649059150000|2022-04-04 07:59:10||1171.8||1172||1172.2||1171.8|825
1649059160000|2022-04-04 07:59:20|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|0
1649059170000|2022-04-04 07:59:30|1172.8|1172.4|1172.8|1172.6|1172.8|1172.6|1172.8|1172.4|0
1649059180000|2022-04-04 07:59:40|1173|1172.8|1173|1172.6|1173.6|1173|1173|1172.6|4143
1649059190000|2022-04-04 07:59:50|1172.8|1172.4|1172.4|1171.8|1172.8|1172.4|1172.2|1171.8|0
1649059200000|2022-04-04 08:00:00|1172.2|1171.6|1172|1171.6|1172.2|1171.8|1171.8|1171.4|1055
1649059210000|2022-04-04 08:00:10|1171.8|1171.8|1172.2|1172|1172.2|1172|1171.8|1171.4|4401
1649059220000|2022-04-04 08:00:20|1172.4|1171.8|1172.8|1172.2|1173|1172.4|1172.4|1171.8|198
1649059230000|2022-04-04 08:00:30|1172.6|1172.4|1172.2|1172|1172.8|1172.4|1172.2|1172|1301
1649059240000|2022-04-04 08:00:40|1172.4|1171.6|1172.2|1171.8|1172.4|1172|1172|1171.4|3282
1649059250000|2022-04-04 08:00:50|1172|1171.6|1170.6|1170.4|1172.2|1171.8|1170.6|1170.4|3234
1649059260000|2022-04-04 08:01:00|1170.8|1170.6|1170.8|1170.2|1171|1170.8|1170.6|1170.2|470
1649059270000|2022-04-04 08:01:10|1170.6|1170|1168.8|1168.6|1170.6|1170.2|1168.2|1167.8|8937
1649059280000|2022-04-04 08:01:20|1169.2|1168.4|1169.6|1169.2|1169.6|1169.2|1169|1168.4|967
1649059290000|2022-04-04 08:01:30|1169.4|1169|1169.2|1168.6|1169.6|1169|1167.8|1167.6|12006
1649059300000|2022-04-04 08:01:40|1169.4|1168.8|1169.6|1169.2|1169.6|1169.2|1169|1168.4|0
1649059310000|2022-04-04 08:01:50|1169.8|1169.4|1169.4|1168.8|1170|1169.6|1169.4|1168.6|1341
1649059320000|2022-04-04 08:02:00|1169.2|1169|1169.2|1168.8|1169.6|1169.2|1169.2|1168.8|0
1649059330000|2022-04-04 08:02:10|1169|1168.6|1168.2|1167.8|1169|1168.6|1168.2|1167.6|3850
1649059340000|2022-04-04 08:02:20|1168.4|1167.6|1167.6|1167|1168.4|1167.6|1167|1166.4|12013
1649059350000|2022-04-04 08:02:30|1167.8|1167.2|1167|1166.6|1167.8|1167.4|1167|1166.6|1536
1649059360000|2022-04-04 08:02:40|1167.2|1166.8|1167|1166.2|1167.4|1166.8|1166.6|1166.2|5218
1649059370000|2022-04-04 08:02:50|1166.8|1166.4|1167.6|1167|1167.8|1167.2|1166.6|1166.2|2999
1649059380000|2022-04-04 08:03:00|1167.8|1167.2|1167.4|1166.8|1167.8|1167.4|1166.8|1166.4|8459
1649059390000|2022-04-04 08:03:10|1167.2|1166.6|1167.4|1166.8|1167.4|1167.2|1167.2|1166.6|130
1649059400000|2022-04-04 08:03:20|1167.2|1166.6|1167|1166.4|1167.4|1166.8|1167|1166.2|3657
1649059410000|2022-04-04 08:03:30|1166.8|1166.6|1167|1166.4|1167.2|1167|1166.4|1166|10142
1649059420000|2022-04-04 08:03:40|1167.2|1166.6|1168|1167.4|1168.4|1168|1167.2|1166.6|2582
1649059430000|2022-04-04 08:03:50|1167.8|1167.2|1167.2|1166.6|1168|1167.4|1166.6|1166.4|3460
1649059440000|2022-04-04 08:04:00|1167.4|1166.8|1167.6|1167|1167.6|1167|1167.2|1166.6|0
1649059450000|2022-04-04 08:04:10|1167.8|1167.2|1167.6|1167|1167.8|1167.2|1167.4|1166.8|0
1649059460000|2022-04-04 08:04:20|1167.8|1167.2|1168|1167.4|1168.2|1167.6|1167.8|1167.2|854
1649059470000|2022-04-04 08:04:30|1167.8|1167.2|1167.4|1167|1168|1167.4|1167.2|1166.8|1148
1649059480000|2022-04-04 08:04:40|1167.6|1166.8|1168.2|1167.6|1168.2|1167.6|1167.6|1166.8|1000
1649059490000|2022-04-04 08:04:50|1168.4|1167.8|1169|1168.6|1169.2|1168.8|1168.2|1167.8|2475
1649059500000|2022-04-04 08:05:00|1169.2|1168.8|1168.8|1168.4|1169.6|1169.2|1168.6|1168.2|2449
1649059510000|2022-04-04 08:05:10|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1167.6|1342
1649059520000|2022-04-04 08:05:20|1168.6|1167.8|1169.6|1169|1169.6|1169|1168.4|1167.8|0
1649059530000|2022-04-04 08:05:30|1169.4|1168.8|1170.6|1170|1170.6|1170|1169.4|1168.8|294
1649059540000|2022-04-04 08:05:40|1170.8|1170.2|1170.8|1170.4|1171|1170.4|1170.6|1170|1448
1649059550000|2022-04-04 08:05:50|1170.6|1170.2|1170.2|1169.6|1170.6|1170.2|1170|1169.4|3350
1649059560000|2022-04-04 08:06:00|1170|1169.4|1170|1169.4|1170.4|1169.8|1170|1169.4|65
1649059570000|2022-04-04 08:06:10|1170.2|1169.6|1170|1169.4|1170.4|1169.8|1170|1169.4|0
1649059580000|2022-04-04 08:06:20|1170.2|1169.6|1170|1169.4|1170.4|1169.8|1169.8|1169.2|0
1649059590000|2022-04-04 08:06:30|1169.8|1169.2|1170|1169.6|1170.2|1169.6|1169.8|1169.2|0
1649059600000|2022-04-04 08:06:40|1170.2|1169.8|1170.6|1170|1170.6|1170|1170|1169.8|0
1649059610000|2022-04-04 08:06:50|1170.4|1170.2|1170.6|1170|1170.8|1170.2|1170.4|1170|0
1649059620000|2022-04-04 08:07:00|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|1170.4|1170|0
1649059630000|2022-04-04 08:07:10|1170.6|1170|1170.4|1169.8|1170.8|1170.2|1170.2|1169.8|1825
1649059640000|2022-04-04 08:07:20|1170.2|1170|1170.4|1170|1170.4|1170|1170.2|1170|0
1649059650000|2022-04-04 08:07:30|1170.2|1169.8|1170.6|1170|1170.6|1170.2|1170.2|1169.6|5745
1649059660000|2022-04-04 08:07:40|1170.8|1170.2|1170.8|1170.4|1171|1170.4|1170.6|1170.2|0
1649059670000|2022-04-04 08:07:50|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1170.8|1170.4|1460
1649059680000|2022-04-04 08:08:00|1171.4|1171|1171.2|1170.8|1171.8|1171.4|1171.2|1170.8|1140
1649059690000|2022-04-04 08:08:10|1171.4|1171|1170.6|1170|1171.6|1171|1170.4|1169.8|1041
1649059700000|2022-04-04 08:08:20|1170.4|1170.2|1170.8|1170.2|1170.8|1170.2|1170.4|1169.8|5000
1649059710000|2022-04-04 08:08:30|1170.6|1170|1169.6|1169.2|1170.6|1170|1169.6|1169.2|3849
1649059730000|2022-04-04 08:08:50|1169.4|1169|1169|1168.6|1169.4|1169|1168.6|1168.2|2975
1649059740000|2022-04-04 08:09:00|1169.2|1168.8|1169.8|1169.2|1169.8|1169.4|1169|1168.6|4012
1649059750000|2022-04-04 08:09:10|1169.6|1169.4|1168.6|1168.2|1169.6|1169.6|1168.6|1168|2473
1649059760000|2022-04-04 08:09:20||1168.4||1168||1168.4||1168|81
1649059770000|2022-04-04 08:09:30||1168.2||1168||1168.2||1168|0
1649059780000|2022-04-04 08:09:40|1168.4|1167.8|1168.4|1168|1168.4|1168|1167.6|1167.2|2915
1649059790000|2022-04-04 08:09:50|1168.2|1167.8|1168.2|1167.6|1168.4|1167.8|1168|1167.6|971
1649059800000|2022-04-04 08:10:00|1168|1167.8|1167.6|1167.2|1168.2|1167.8|1167.6|1166.8|0
1649059810000|2022-04-04 08:10:10|1167.8|1167|1167.6|1167.2|1168|1167.4|1167.2|1166.6|883
1649059820000|2022-04-04 08:10:20|1167.8|1167|1168|1167.4|1168|1167.6|1167.8|1167|0
1649059830000|2022-04-04 08:10:30|1167.8|1167.2|1167.6|1167.2|1168|1167.4|1167.6|1167|1920
1649059840000|2022-04-04 08:10:40|1167.8|1167.4|1168|1167.4|1168|1167.4|1167.8|1167.2|500
1649059850000|2022-04-04 08:10:50||1167.6||1167.6||1167.6||1167.6|0
1649059860000|2022-04-04 08:11:00|1168.2|1167.8|1168.6|1168|1168.8|1168.2|1168.2|1167.6|619
1649059870000|2022-04-04 08:11:10|1168.8|1168.2|1169|1168.6|1169|1168.6|1168.6|1168.2|0
1649059880000|2022-04-04 08:11:20|1169.2|1168.8|1169.6|1169.2|1169.8|1169.4|1169.2|1168.8|500
1649059890000|2022-04-04 08:11:30|1169.8||1169.8||1170||1169.8||0
1649059900000|2022-04-04 08:11:40|1170|1169.4|1169.4|1168.8|1170|1169.6|1169.2|1168.6|1242
1649059910000|2022-04-04 08:11:50|1169.2|1168.6|1169.2|1168.6|1169.4|1168.8|1168.8|1168.4|10124
1649059920000|2022-04-04 08:12:00|1169|1168.4|1169.2|1168.6|1169.2|1168.6|1168.8|1168.2|703
1649059930000|2022-04-04 08:12:10|1169.4|1168.8|1169|1168.4|1169.4|1168.8|1169|1168.4|970
1649059940000|2022-04-04 08:12:20|1168.8|1168.2|1168.4|1168|1169.2|1168.8|1168.4|1167.8|400
1649059950000|2022-04-04 08:12:30|1168.6|1168.2|1168.4|1167.8|1168.6|1168.2|1168|1167.4|0
1649059960000|2022-04-04 08:12:40|1168.2|1168|1168.4|1168|1168.6|1168|1168.2|1167.6|0
1649059970000|2022-04-04 08:12:50|1168.6|1168.2|1168.6|1168|1168.8|1168.2|1168.4|1168|0
1649059980000|2022-04-04 08:13:00|1168.8|1168.2|1168.6|1168|1169|1168.4|1168.4|1167.8|732
1649059990000|2022-04-04 08:13:10|1168.8|1168.2|1168.2|1167.8|1168.8|1168.6|1168|1167.6|3218
1649060000000|2022-04-04 08:13:20|1168.4|1168|1168.4|1167.8|1168.6|1168|1168.2|1167.6|0
1649060010000|2022-04-04 08:13:30|1168.2|1167.6|1168.2|1167.8|1168.6|1168|1168.2|1167.6|912
1649060020000|2022-04-04 08:13:40|1168|1167.6|1167.6|1167.2|1168|1167.6|1167.6|1167|1345
1649060030000|2022-04-04 08:13:50|1167.8|1167.4|1167.4|1167|1168|1167.4|1167.4|1166.8|728
1649060040000|2022-04-04 08:14:00|1167.2|1166.8|1167.2|1166.6|1167.4|1166.8|1167.2|1166.6|0
1649060050000|2022-04-04 08:14:10|1167|1166.4|1167.2|1166.6|1167.2|1166.8|1166.6|1166.4|11028
1649060060000|2022-04-04 08:14:20||1166.8||1166.8||1166.8||1166.6|0
1649060070000|2022-04-04 08:14:30|1167|1166.6|1167|1166.4|1167|1166.6|1167|1166.4|725
1649060080000|2022-04-04 08:14:40|1167.2|1166.6|1167.8|1167.4|1167.8|1167.4|1167.2|1166.6|4841
1649060090000|2022-04-04 08:14:50|1168|1167.6|1167.6|1167|1168|1167.6|1167.6|1167|2225
1649060100000|2022-04-04 08:15:00|1167.4|1166.8|1167.8|1167.4|1167.8|1167.4|1167|1166.6|2554
1649060110000|2022-04-04 08:15:10|1167.6|1167.2|1167.2|1166.6|1167.6|1167.4|1167|1166.4|3445
1649060120000|2022-04-04 08:15:20|1167|1166.4|1167|1166.4|1167.2|1166.6|1166.8|1166.4|2570
1649060130000|2022-04-04 08:15:30|1167.2|1166.6|1166.8|1166.4|1167.2|1166.6|1166.8|1166.4|500
1649060140000|2022-04-04 08:15:40|1166.6|1166.6|1166.8|1166.4|1167|1166.6|1166.6|1166.2|4647
1649060150000|2022-04-04 08:15:50|1166.6|1166.2|1166.2|1165.6|1166.8|1166.4|1166|1165.6|7617
1649060160000|2022-04-04 08:16:00|1166|1165.4|1166.8|1166.2|1167|1166.4|1165.8|1165.4|7625
1649060170000|2022-04-04 08:16:10|1167|1166.4|1166.2|1165.6|1167|1166.4|1166|1165.4|2578
1649060180000|2022-04-04 08:16:20|1166.4|1165.8|1166|1165.6|1166.6|1166.4|1166|1165.6|5440
1649060190000|2022-04-04 08:16:30|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.2|0
1649060200000|2022-04-04 08:16:40|1166.2|1165.8|1166.4|1165.8|1166.4|1166|1166.2|1165.6|1000
1649060210000|2022-04-04 08:16:50|1166.2|1165.6|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|3074
1649060220000|2022-04-04 08:17:00|1165.6|1165.2|1165.8|1165.4|1165.8|1165.6|1165.6|1165.2|0
1649060230000|2022-04-04 08:17:10|1165.6|1165.2|1165.8|1165.2|1165.8|1165.4|1165.6|1165.2|0
1649060240000|2022-04-04 08:17:20||1165.4||1165.4||1165.4||1165.4|0
1649060250000|2022-04-04 08:17:30|1165.6|1165.2|1165.4|1165|1166|1165.4|1165.2|1165|20442
1649060260000|2022-04-04 08:17:40|1165.2|1164.8|1164.6|1164.2|1165.2|1164.8|1164.6|1164.2|7602
1649060270000|2022-04-04 08:17:50|1164.8|1164.4|1164.8|1164.4|1164.8|1164.4|1164.8|1164.2|500
1649060280000|2022-04-04 08:18:00|1165|1164.6|1165.2|1164.8|1165.4|1165|1165|1164.6|379
1649060300000|2022-04-04 08:18:20|1165|1165|1164.8|1164.4|1165|1165|1164.8|1164.4|9488
1649060310000|2022-04-04 08:18:30|1164.6|1164.2|1165|1164.4|1165|1164.6|1164.6|1164|363
1649060320000|2022-04-04 08:18:40|1164.8|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|503
1649060330000|2022-04-04 08:18:50|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.2|1163.6|7933
1649060340000|2022-04-04 08:19:00|1164.8|1164.4|1165|1164.6|1165.4|1164.8|1164.8|1164.4|1976
1649060350000|2022-04-04 08:19:10|1164.8|1164.4|1165.2|1164.8|1165.2|1164.8|1164.8|1164.2|902
1649060360000|2022-04-04 08:19:20|1165.4|1165|1165.4|1165|1165.6|1165.2|1165.2|1164.8|2628
1649060370000|2022-04-04 08:19:30|1165.6|1164.8|1166.2|1165.8|1166.2|1165.8|1165.6|1164.8|1435
1649060380000|2022-04-04 08:19:40|1166.4|1166|1166.4|1165.8|1166.4|1166|1166.2|1165.8|0
1649060390000|2022-04-04 08:19:50|1166.6|1166|1166.8|1166.2|1166.8|1166.4|1166.6|1166|2296
1649060400000|2022-04-04 08:20:00|1166.6|1166|1167.2|1166.8|1167.6|1166.8|1166.4|1166|428
1649060410000|2022-04-04 08:20:10|1167|1166.6|1166|1165.4|1167|1166.6|1165.8|1165.4|8732
1649060420000|2022-04-04 08:20:20|1165.8|1165.2|1165.6|1165|1166|1165.2|1165.2|1164.8|500
1649060430000|2022-04-04 08:20:30|1165.8|1165.2|1166|1165.4|1166|1165.6|1165.8|1165.2|0
1649060440000|2022-04-04 08:20:40|1166.2|1165.6|1166|1165.6|1166.4|1165.8|1166|1165.4|0
1649060450000|2022-04-04 08:20:50|1165.8|1165.4|1165.8|1165.2|1166.2|1165.8|1165.8|1165.2|1105
1649060460000|2022-04-04 08:21:00|1165.6|1165|1165.8|1165.4|1166|1165.6|1165.2|1164.8|708
1649060470000|2022-04-04 08:21:10|1165.6||1165.8||1165.8||1165.6||193
1649060480000|2022-04-04 08:21:20|1166|1165.6|1166|1165.4|1166|1165.8|1166|1165.4|631
1649060500000|2022-04-04 08:21:40|1165.8||1166||1166||1165.6||0
1649060510000|2022-04-04 08:21:50|1165.8|1165.2|1165.6|1165.2|1165.8|1165.4|1165.2|1164.6|5038
1649060520000|2022-04-04 08:22:00|1165.8|1165|1165.4|1164.8|1165.8|1165.2|1165.4|1164.8|250
1649060530000|2022-04-04 08:22:10|1165.2|1165|1166|1165.6|1166|1165.6|1165.2|1165|1128
1649060540000|2022-04-04 08:22:20|1166.2|1165.8|1166.4|1165.8|1166.4|1166|1166.2|1165.6|1338
1649060550000|2022-04-04 08:22:30|1166.2|1166|1166|1165.4|1166.2|1166|1166|1165.4|200
1649060560000|2022-04-04 08:22:40|1166.2|1165.6|1166.6|1166|1167|1166.6|1166|1165.6|1734
1649060570000|2022-04-04 08:22:50|1166.4|1165.8|1166.2|1165.6|1166.4|1165.8|1166|1165.2|1497
1649060580000|2022-04-04 08:23:00|1166.4|1165.8|1166.4|1165.8|1166.6|1166|1166|1165.4|1
1649060590000|2022-04-04 08:23:10|1166.6|1166|1165.8|1165.2|1166.6|1166|1165.8|1165.2|0
1649060600000|2022-04-04 08:23:20|1166|1165.4|1166.4|1165.8|1166.4|1165.8|1165.8|1165.2|0
1649060610000|2022-04-04 08:23:30|1166.2|1165.6|1166.6|1166|1166.6|1166.2|1166.2|1165.6|500
1649060620000|2022-04-04 08:23:40|1166.8|1166.2|1166.6|1166|1166.8|1166.2|1166.6|1166|0
1649060630000|2022-04-04 08:23:50|1166.4|1165.8|1166.4|1166|1166.4|1166|1166.4|1165.8|0
1649060640000|2022-04-04 08:24:00|1166.6|1166.2|1166.4|1165.8|1166.8|1166.4|1166|1165.4|846
1649060650000|2022-04-04 08:24:10|1166.2|1165.6|1166.4|1165.8|1166.4|1166|1166|1165.4|0
1649060660000|2022-04-04 08:24:20|1166.6|1166|1167|1166.4|1167|1166.4|1166.6|1166|1583
1649060670000|2022-04-04 08:24:30|1167.2|1166.6|1167.2|1166.8|1167.4|1167|1167.2|1166.4|159
1649060680000|2022-04-04 08:24:40|1167.4|1167|1167.8|1167.2|1168|1167.4|1167.4|1167|428
1649060690000|2022-04-04 08:24:50|1168|1167.4|1168.2|1168|1168.4|1168|1167.8|1167.4|15860
1649060700000|2022-04-04 08:25:00|1168|1167.8|1167.2|1166.8|1168.2|1167.8|1167|1166.4|5085
1649060710000|2022-04-04 08:25:10|1167.4|1167|1167.8|1167.2|1167.8|1167.2|1167.2|1166.8|0
1649060720000|2022-04-04 08:25:20|1168|1167.4|1168.6|1168|1168.8|1168.4|1167.8|1167.2|0
1649060730000|2022-04-04 08:25:30|1168.4||1168.6||1168.6||1168.4||0
1649060740000|2022-04-04 08:25:40|1168.8|1168.2|1168.6|1168|1168.8|1168.2|1168.2|1168|0
1649060750000|2022-04-04 08:25:50|1168.4|1168.2|1167.8|1167.4|1168.6|1168.2|1167.8|1167.4|4271
1649060760000|2022-04-04 08:26:00|1167.6|1167.2|1167|1166.4|1167.6|1167.2|1166.8|1166.4|12860
1649060770000|2022-04-04 08:26:10|1167.2|1166.6|1167.4|1167|1167.4|1167|1166.8|1166.4|8677
1649060780000|2022-04-04 08:26:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.2|1166.8|1527
1649060790000|2022-04-04 08:26:30|1167.8|1167.4|1167.8|1167.2|1168|1167.6|1167.8|1167.2|1526
1649060800000|2022-04-04 08:26:40|1167.6|1167|1167.6|1167|1167.8|1167|1167.4|1166.8|368
1649060810000|2022-04-04 08:26:50|1167.4|1166.8|1167.2|1166.6|1167.6|1167.2|1167.2|1166.6|350
1649060820000|2022-04-04 08:27:00|1167|1166.4|1166.8|1166.4|1167|1166.8|1166.8|1166.4|0
1649060830000|2022-04-04 08:27:10|1167|1166.6|1167.2|1166.8|1167.4|1166.8|1166.8|1166.4|2046
1649060840000|2022-04-04 08:27:20|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|854
1649060850000|2022-04-04 08:27:30|1167||1167||1167||1166.8||0
1649060860000|2022-04-04 08:27:40|1166.8|1166.6|1166.8|1166.4|1167.2|1166.6|1166.6|1166.4|399
1649060870000|2022-04-04 08:27:50|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.4|0
1649060880000|2022-04-04 08:28:00|1167.4|1167|1167.4|1167|1167.4|1167|1166.8|1166.4|11429
1649060890000|2022-04-04 08:28:10|1167.6|1167.2|1167.8|1167.2|1168|1167.4|1167.6|1167|3138
1649060900000|2022-04-04 08:28:20|1167.6|1167|1167.4|1167|1167.8|1167.2|1167.2|1166.6|7571
1649060910000|2022-04-04 08:28:30|1167.6|1166.8|1168.2|1167.8|1168.2|1167.8|1167.4|1166.8|470
1649060920000|2022-04-04 08:28:40|1168.4|1168|1168.4|1168.2|1168.6|1168.2|1168.2|1168|1
1649060930000|2022-04-04 08:28:50|1168.6|1168|1168.6|1168|1168.6|1168.2|1168.2|1168|879
1649060940000|2022-04-04 08:29:00|1168.8|1168.2|1169|1168.4|1169|1168.6|1168.8|1168|100
1649060950000|2022-04-04 08:29:10|1168.8|1168.6|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|15000
1649060960000|2022-04-04 08:29:20|1169.4|1169|1170.2|1169.6|1170.2|1169.6|1169.4|1168.8|3799
1649060970000|2022-04-04 08:29:30|1170|1169.8|1170.2|1169.8|1170.4|1169.8|1169.8|1169.6|347
1649060980000|2022-04-04 08:29:40|1170.4|1170.4|1170.6|1170|1170.8|1170.4|1170.2|1169.8|3783
1649060990000|2022-04-04 08:29:50|1170.8|1170.2|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|0
1649061000000|2022-04-04 08:30:00|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.6|1170.2|3723
1649061010000|2022-04-04 08:30:10|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.4|1169.8|250
1649061020000|2022-04-04 08:30:20|1170.4|1170|1170.4|1170|1170.4|1170|1170|1169.6|500
1649061030000|2022-04-04 08:30:30|1170.6|1169.8|1170.6|1170.2|1170.6|1170.2|1170.6|1169.8|0
1649061040000|2022-04-04 08:30:40|1170.8|1170.4|1170.8|1170.2|1171|1170.4|1170.4|1170|0
1649061050000|2022-04-04 08:30:50|1171|1170.4|1171|1170.6|1171.6|1171|1171|1170.4|2023
1649061060000|2022-04-04 08:31:00|1171.2|1170.4|1171.2|1170.8|1171.2|1170.8|1170.8|1170.2|500
1649061070000|2022-04-04 08:31:10|1171|1170.6|1171.2|1170.8|1171.2|1170.8|1170.8|1170.4|500
1649061080000|2022-04-04 08:31:20|1171.4|1171|1172|1171.4|1172.2|1171.6|1171.4|1171|1273
1649061090000|2022-04-04 08:31:30|1171.8|1171.6|1172|1171.6|1172|1171.6|1171.8|1171.4|24
1649061100000|2022-04-04 08:31:40|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|1172.2|1171.8|0
1649061110000|2022-04-04 08:31:50|1172.4|1172|1173.2|1172.6|1173.4|1173|1172.4|1172|2937
1649061120000|2022-04-04 08:32:00|1173|1172.4|1172.6|1172|1173|1172.4|1172.4|1172|1308
1649061130000|2022-04-04 08:32:10|1172.4|1171.8|1172.8|1172.2|1172.8|1172.2|1172.2|1171.6|0
1649061140000|2022-04-04 08:32:20|1172.4|1172|1172.8|1172.4|1172.8|1172.4|1172.4|1171.8|1930
1649061150000|2022-04-04 08:32:30|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172|0
1649061160000|2022-04-04 08:32:40|1172.4|1172|1172.4|1172|1172.4|1172|1172|1171.6|3139
1649061170000|2022-04-04 08:32:50|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172|1142
1649061180000|2022-04-04 08:33:00|1172.8|1172.4|1172.8|1172.2|1172.8|1172.4|1172.6|1172|0
1649061190000|2022-04-04 08:33:10|1172.6|1172|1172.4|1172|1172.8|1172.2|1172.4|1172|476
1649061200000|2022-04-04 08:33:20|1172.2|1171.8|1172.2|1171.8|1172.4|1172|1172|1171.6|151
1649061210000|2022-04-04 08:33:30|1172|1171.6|1172.4|1171.8|1172.4|1171.8|1172|1171.4|985
1649061220000|2022-04-04 08:33:40|1172.6|1172|1172.4|1172|1172.6|1172|1172.4|1171.8|0
1649061230000|2022-04-04 08:33:50|1172|1171.8|1172.4|1172|1172.4|1172.2|1172|1171.6|1127
1649061240000|2022-04-04 08:34:00||1172.2||1172||1172.2||1172|0
1649061250000|2022-04-04 08:34:10|1172.2|1171.8|1172.2|1171.8|1172.4|1171.8|1172.2|1171.6|0
1649061260000|2022-04-04 08:34:20|1172|1171.6|1171.2|1170.8|1172|1171.6|1171.2|1170.8|0
1649061270000|2022-04-04 08:34:30|1171|1170.6|1171.4|1170.8|1171.6|1170.8|1170.6|1170|7489
1649061280000|2022-04-04 08:34:40|1171.6|1171|1171.6|1171|1171.6|1171|1171.4|1170.8|0
1649061290000|2022-04-04 08:34:50|1171.4|1170.8|1171.4|1171|1171.4|1171.2|1171|1170.8|1086
1649061300000|2022-04-04 08:35:00|1171.6|1171.2|1171.4|1171|1171.6|1171.4|1171.2|1171|1723
1649061310000|2022-04-04 08:35:10|1171.6|1171.2|1171.6|1171.2|1172|1171.6|1171.6|1171|1078
1649061320000|2022-04-04 08:35:20|1171.8|1171|1171.4|1171|1171.8|1171|1171.2|1170.8|3164
1649061330000|2022-04-04 08:35:30|1171.2|1170.8|1171.2|1170.6|1171.2|1171|1171.2|1170.6|1150
1649061340000|2022-04-04 08:35:40|1171|1170.8|1171.6|1171.2|1171.6|1171.2|1171|1170.8|745
1649061350000|2022-04-04 08:35:50|1171.4|1171|1171.4|1170.8|1171.4|1171.2|1171.2|1170.8|2247
1649061360000|2022-04-04 08:36:00|1171.6|1171|1171.2|1170.8|1171.6|1171|1171.2|1170.6|0
1649061370000|2022-04-04 08:36:10|1171.4|1171|1171.2|1170.8|1171.6|1171|1171.2|1170.6|3264
1649061380000|2022-04-04 08:36:20|1171.4|1170.6|1171.2|1170.6|1171.4|1170.8|1170.8|1170.4|965
1649061390000|2022-04-04 08:36:30|1171|1170.4|1171.2|1171|1171.2|1171|1171|1170.4|1295
1649061400000|2022-04-04 08:36:40|1171.4|1171.2|1171.4|1171.2|1171.4|1171.2|1171.4|1171|464
1649061410000|2022-04-04 08:36:50|1171.6|1171|1172|1171.4|1172.2|1171.6|1171.6|1171|913
1649061420000|2022-04-04 08:37:00|1171.8|1171.6|1172.2|1171.6|1172.2|1171.8|1171.8|1171.4|8500
1649061430000|2022-04-04 08:37:10|1172|1171.8|1172|1171.6|1172.2|1172|1171.8|1171.4|1907
1649061440000|2022-04-04 08:37:20|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|175
1649061450000|2022-04-04 08:37:30|1171.4|1171|1171.2|1171|1171.4|1171|1171.2|1170.8|4069
1649061460000|2022-04-04 08:37:40|1171|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.8|0
1649061470000|2022-04-04 08:37:50|1171.4|1171|1171.2|1171|1171.4|1171|1171.2|1170.8|0
1649061480000|2022-04-04 08:38:00|1171.4|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171.2|221
1649061490000|2022-04-04 08:38:10|1171.4|1171|1170.8|1170.6|1171.6|1171|1170.8|1170.6|9225
1649061500000|2022-04-04 08:38:20|1171|1170.4|1170.6|1170|1171|1170.8|1170.4|1169.8|0
1649061510000|2022-04-04 08:38:30||1170.2||1170||1170.2||1170|0
1649061520000|2022-04-04 08:38:40|1170.4|1169.8|1170.2|1169.8|1170.4|1169.8|1170|1169.6|0
1649061530000|2022-04-04 08:38:50||1170||1169.8||1170||1169.8|0
1649061540000|2022-04-04 08:39:00|1170|1170|1169.4|1169|1170|1170|1168.8|1168.4|18710
1649061550000|2022-04-04 08:39:10|1169.2|1169.2|1169.4|1168.8|1169.4|1169.2|1169.2|1168.8|0
1649061560000|2022-04-04 08:39:20|1169.2|1169|1169.4|1169|1169.4|1169.2|1169|1168.6|1141
1649061570000|2022-04-04 08:39:30|1169.6|1169.2|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|2966
1649061580000|2022-04-04 08:39:40|1169.4|1169|1169.4|1169|1169.4|1169|1169.2|1168.6|1029
1649061590000|2022-04-04 08:39:50|1169.2|1168.8|1169.4|1168.8|1169.4|1169.2|1169.2|1168.8|500
1649061600000|2022-04-04 08:40:00|1169.2|1168.6|1168.6|1168|1169.2|1168.6|1168.6|1168|0
1649061610000|2022-04-04 08:40:10|1168.4|1167.8|1168.4|1167.8|1168.4|1168|1168.2|1167.6|1518
1649061620000|2022-04-04 08:40:20|1168.6|1168|1168.8|1168.4|1168.8|1168.4|1168.4|1167.8|1611
1649061630000|2022-04-04 08:40:30|1169|1168.6|1168.4|1167.8|1169|1168.6|1168|1167.6|3172
1649061640000|2022-04-04 08:40:40|1168.6|1168|1168.4|1168|1168.8|1168.2|1168.4|1167.8|372
1649061650000|2022-04-04 08:40:50||1168.2||1168||1168.2||1168|0
1649061670000|2022-04-04 08:41:10|1168.2||1168.4||1168.4||1168.2||99
1649061680000|2022-04-04 08:41:20|1168.6|1168.2|1168.4|1168.2|1168.6|1168.2|1168.2|1168|7892
1649061690000|2022-04-04 08:41:30|1168.6|1168.4|1168.8|1168.2|1168.8|1168.4|1168.6|1168.2|1214
1649061700000|2022-04-04 08:41:40|1168.6|1168.4|1168.6|1168|1168.8|1168.4|1168.2|1167.8|0
1649061710000|2022-04-04 08:41:50|1168.4|1167.8|1168|1167.4|1168.4|1167.8|1167.8|1167.4|0
1649061720000|2022-04-04 08:42:00|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.4|0
1649061730000|2022-04-04 08:42:10|1168.2|1167.4|1168.6|1168.2|1168.8|1168.4|1168.2|1167.4|4740
1649061740000|2022-04-04 08:42:20|1168.8|1168.4|1168|1167.6|1168.8|1168.4|1168|1167.4|3067
1649061750000|2022-04-04 08:42:30|1167.8|1167.4|1168.8|1168.4|1168.8|1168.4|1167.8|1167.4|893
1649061760000|2022-04-04 08:42:40||1168.6||1168.4||1168.6||1168.4|0
1649061770000|2022-04-04 08:42:50|1168.6|1168.2|1168.6|1168|1168.6|1168.2|1168.6|1168|1666
1649061780000|2022-04-04 08:43:00|1168.4|1167.8|1168.4|1167.8|1168.6|1168.2|1168|1167.6|2782
1649061790000|2022-04-04 08:43:10|1168.2|1168|1168.4|1167.8|1168.4|1168|1168.2|1167.8|300
1649061800000|2022-04-04 08:43:20|1168.2|1167.6|1168.2|1167.6|1168.4|1168|1168|1167.6|0
1649061810000|2022-04-04 08:43:30|1168.4|1167.8|1168.4|1168|1168.4|1168|1168.4|1167.8|0
1649061820000|2022-04-04 08:43:40|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.2|650
1649061830000|2022-04-04 08:43:50|1167.8|1167.4|1168.4|1167.8|1168.4|1168|1167.8|1167.4|0
1649061840000|2022-04-04 08:44:00|1168.6|1168|1168.2|1167.6|1168.6|1168.2|1168.2|1167.6|0
1649061850000|2022-04-04 08:44:10|1168|1167.4|1167.8|1167.2|1168|1167.4|1167.6|1167.2|0
1649061860000|2022-04-04 08:44:20|1167.6|1167.4|1167.8|1167.4|1167.8|1167.4|1167.4|1167|0
1649061870000|2022-04-04 08:44:30||1167.2||1167.4||1167.4||1167.2|0
1649061880000|2022-04-04 08:44:40|1167.6|1167.2|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|0
1649061900000|2022-04-04 08:45:00||1167.6||1167.4||1167.6||1167.4|0
1649061910000|2022-04-04 08:45:10|1168|1167.6|1168|1167.6|1168|1167.8|1168|1167.4|469
1649061920000|2022-04-04 08:45:20||1167.4||1167.6||1167.6||1167.4|0
1649061930000|2022-04-04 08:45:30|1167.8|1167.4|1168|1167.6|1168|1167.8|1167.8|1167.4|2807
1649061950000|2022-04-04 08:45:50||1167.8||1167.6||1167.8||1167.6|0
1649061960000|2022-04-04 08:46:00|1168.2|1167.8|1168.2|1168|1168.2|1168|1168.2|1167.6|1382
1649061970000|2022-04-04 08:46:10|1168.4|1168.2|1168.6|1168.2|1168.8|1168.4|1168.4|1168|4437
1649061980000|2022-04-04 08:46:20|1168.8|1168.4|1168.6|1168.2|1168.8|1168.4|1168.6|1168|0
1649061990000|2022-04-04 08:46:30|1168.8||1168.8||1168.8||1168.8||0
1649062000000|2022-04-04 08:46:40|1168.6||1168.6||1168.8||1168.4||0
1649062010000|2022-04-04 08:46:50|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.8|1168.2|0
1649062020000|2022-04-04 08:47:00|1168.6|1168.2|1169.4|1168.8|1169.4|1168.8|1168.6|1168.2|1801
1649062030000|2022-04-04 08:47:10|1169.2|1169|1169.6|1169|1170|1169.4|1169.2|1169|0
1649062040000|2022-04-04 08:47:20|1169.4||1169.4||1169.4||1169.2||0
1649062050000|2022-04-04 08:47:30|1169.6||1169.4||1169.6||1169.4||0
1649062060000|2022-04-04 08:47:40|1169.6||1169.6||1169.6||1169.2||0
1649062070000|2022-04-04 08:47:50|1169.8|1169.2|1169.8|1169.4|1170|1169.6|1169.8|1169|3172
1649062080000|2022-04-04 08:48:00|1169.6|1169.2|1169.4|1169|1169.6|1169.2|1169.4|1168.8|1353
1649062090000|2022-04-04 08:48:10|1169.6|1169.2|1170.2|1169.6|1170.4|1169.8|1169.6|1169.2|863
1649062100000|2022-04-04 08:48:20|1170|1169.4|1170|1169.4|1170|1169.4|1170|1169.4|0
1649062110000|2022-04-04 08:48:30|1170.2|1169.6|1170.4|1169.8|1170.6|1170|1170.2|1169.6|0
1649062120000|2022-04-04 08:48:40|1170.2|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|0
1649062130000|2022-04-04 08:48:50|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|0
1649062140000|2022-04-04 08:49:00|1170.2|1170|1170.2|1169.8|1170.2|1170|1170.2|1169.8|0
1649062150000|2022-04-04 08:49:10|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|2785
1649062160000|2022-04-04 08:49:20||1170||1170||1170||1170|0
1649062170000|2022-04-04 08:49:30||1170.2||1170.2||1170.2||1170.2|100
1649062180000|2022-04-04 08:49:40|1170.6|1170|1170.4|1170|1170.6|1170|1170.2|1170|3971
1649062190000|2022-04-04 08:49:50|1170.6|1170.2|1171.2|1170.8|1171.2|1170.8|1170.4|1170.2|19635
1649062200000|2022-04-04 08:50:00|1171.4|1171|1171.4|1170.8|1171.4|1171|1171|1170.8|949
1649062210000|2022-04-04 08:50:10|1171.6|1171|1171.4|1171|1171.8|1171.4|1171.2|1170.8|7679
1649062220000|2022-04-04 08:50:20|1171.2|1170.8|1171|1170.6|1171.2|1170.8|1171|1170.4|0
1649062240000|2022-04-04 08:50:40|1171.2|1170.8|1171.2|1171|1171.4|1171|1171.2|1170.8|945
1649062250000|2022-04-04 08:50:50|1171.4|1171.2|1171.2|1170.6|1171.6|1171.2|1171|1170.6|1709
1649062260000|2022-04-04 08:51:00|1171|1170.4|1171.4|1170.8|1171.4|1171|1170.8|1170.4|0
1649062270000|2022-04-04 08:51:10|1171.2|1171|1171.4|1170.8|1171.4|1171|1171.2|1170.8|510
1649062280000|2022-04-04 08:51:20||1171||1170.8||1171||1170.8|0
1649062290000|2022-04-04 08:51:30|1171.2|1171|1171.4|1170.8|1171.4|1171|1171.2|1170.8|0
1649062300000|2022-04-04 08:51:40|1171.2|1171|1171.2|1170.8|1171.4|1171|1171|1170.6|0
1649062310000|2022-04-04 08:51:50|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1649062320000|2022-04-04 08:52:00|1171.2||1171.4||1171.4||1171.2||725
1649062330000|2022-04-04 08:52:10|1171.2|1171.2|1171.4|1171|1171.4|1171.2|1171.2|1171|200
1649062340000|2022-04-04 08:52:20|1171.2|1170.8|1170.6|1170.2|1171.2|1170.8|1170.6|1170.2|1996
1649062350000|2022-04-04 08:52:30|1170.8|1170.4|1170.6|1170.2|1171|1170.4|1170.6|1170.2|972
1649062360000|2022-04-04 08:52:40|1170.4|1170|1171|1170.4|1171|1170.4|1170.4|1170|5000
1649062370000|2022-04-04 08:52:50|1170.8|1170.6|1170.6|1170.2|1170.8|1170.6|1170.4|1170|706
1649062380000|2022-04-04 08:53:00|1170.8|1170.4|1170.8|1170.4|1171.2|1170.8|1170.8|1170.4|951
1649062390000|2022-04-04 08:53:10|1170.6|1170.2|1171|1170.6|1171|1170.6|1170.6|1170.2|0
1649062400000|2022-04-04 08:53:20|1171.2|1170.8|1172|1171.4|1172|1171.4|1171|1170.6|15649
1649062410000|2022-04-04 08:53:30|1171.8|1171.6|1171|1170.6|1172|1171.6|1171|1170.6|2904
1649062420000|2022-04-04 08:53:40|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170|716
1649062430000|2022-04-04 08:53:50|1170.8|1170|1171|1170.4|1171|1170.6|1170.6|1170|0
1649062440000|2022-04-04 08:54:00|1170.8|1170.2|1171.2|1170.6|1171.2|1170.6|1170.8|1170.2|0
1649062450000|2022-04-04 08:54:10|1171.4|1170.8|1171.2|1170.8|1171.6|1171|1171.2|1170.8|0
1649062460000|2022-04-04 08:54:20|1171|1170.6|1171.2|1170.8|1171.4|1170.8|1171|1170.6|0
1649062470000|2022-04-04 08:54:30|1171|1171|1171.6|1171|1171.6|1171|1170.8|1170.4|2300
1649062480000|2022-04-04 08:54:40|1171.8|1171.2|1172|1171.6|1172|1171.6|1171.8|1171.2|0
1649062490000|2022-04-04 08:54:50|1171.8|1171.4|1172.6|1172.2|1172.8|1172.2|1171.8|1171.4|1565
1649062500000|2022-04-04 08:55:00|1172.4||1172.4||1172.6||1172.4||0
1649062510000|2022-04-04 08:55:10|1172.6|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|0
1649062530000|2022-04-04 08:55:30|1172.8|1172.4|1172.4|1172|1172.8|1172.4|1172.4|1172|4200
1649062540000|2022-04-04 08:55:40|1172.2||1172.4||1172.4||1172.2||1375
1649062550000|2022-04-04 08:55:50|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|987
1649062570000|2022-04-04 08:56:10|1173|1172.6|1172.6|1172|1173.2|1172.8|1172.6|1172|14026
1649062580000|2022-04-04 08:56:20|1172.8|1172.2|1172.6|1172.2|1172.8|1172.2|1172.6|1172.2|0
1649062590000|2022-04-04 08:56:30|1172.8|1172|1172.6|1172.2|1172.8|1172.2|1172.4|1172|0
1649062600000|2022-04-04 08:56:40|1172.8|1172.4|1173.2|1172.8|1173.2|1172.8|1172.8|1172.2|1420
1649062610000|2022-04-04 08:56:50||1173||1173||1173||1173|0
1649062620000|2022-04-04 08:57:00|1173.4|1173.2|1173.4|1173|1173.6|1173.2|1173.2|1172.8|4064
1649062630000|2022-04-04 08:57:10|1173.2|1172.8|1173.2|1172.8|1173.2|1172.8|1173|1172.6|346
1649062640000|2022-04-04 08:57:20|1173|1172.6|1173|1172.6|1173|1172.8|1172.8|1172.4|2671
1649062650000|2022-04-04 08:57:30|1173.2|1172.8|1173.2|1172.6|1173.2|1172.8|1173.2|1172.6|0
1649062660000|2022-04-04 08:57:40|1173.4|1172.8|1173.2|1172.8|1173.4|1173|1173|1172.8|500
1649062670000|2022-04-04 08:57:50|1173|1173|1173.2|1172.8|1173.2|1173|1173|1172.8|0
1649062680000|2022-04-04 08:58:00|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.4|2771
1649062690000|2022-04-04 08:58:10|1173|1172.6|1172.8|1172.4|1173|1172.8|1172.6|1172|2528
1649062700000|2022-04-04 08:58:20|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.4|1172|0
1649062710000|2022-04-04 08:58:30|1172.4|1172|1172.4|1172|1172.4|1172.2|1172.2|1172|693
1649062720000|2022-04-04 08:58:40|1172.6|1172.4|1172.6|1172|1172.6|1172.4|1172.4|1172|20018
1649062730000|2022-04-04 08:58:50|1172.4|1172.2|1172.2|1171.8|1172.4|1172.2|1172.2|1171.6|0
1649062740000|2022-04-04 08:59:00|1172.4|1172|1172.4|1171.8|1172.4|1172|1172.2|1171.8|0
1649062750000|2022-04-04 08:59:10|1172.2|1171.6|1171.6|1171.2|1172.2|1171.8|1171.6|1171.2|1471
1649062760000|2022-04-04 08:59:20|1171.4|1171|1171.8|1171.4|1171.8|1171.4|1171.4|1171|1304
1649062770000|2022-04-04 08:59:30|1171.6|1171.2|1171.6|1171.2|1171.8|1171.4|1171.4|1171|863
1649062780000|2022-04-04 08:59:40|1171.4|1171|1171.4|1171|1171.4|1171|1171.2|1170.8|0
1649062790000|2022-04-04 08:59:50|1171.2|1170.8|1171.4|1171|1171.4|1171|1171.2|1170.8|0
1649062800000|2022-04-04 09:00:00|1171.2|1170.8|1171.2|1170.6|1171.2|1170.8|1170.8|1170.4|188
1649062810000|2022-04-04 09:00:10|1171.4|1170.8|1171.6|1171.2|1171.6|1171.2|1171.4|1170.8|789
1649062820000|2022-04-04 09:00:20|1171.4|1171|1172.6|1172|1172.6|1172|1171.4|1171|882
1649062830000|2022-04-04 09:00:30|1172.4|1171.8|1172.4|1172|1172.6|1172|1172.2|1171.8|0
1649062840000|2022-04-04 09:00:40|1172.6|1172.2|1173|1172.6|1173|1172.6|1172.6|1172.2|1696
1649062850000|2022-04-04 09:00:50|1173.2|1172.8|1173.2|1172.8|1173.4|1172.8|1173|1172.6|0
1649062860000|2022-04-04 09:01:00|1173|1173|1173.4|1173|1173.4|1173|1173|1172.8|1289
1649062870000|2022-04-04 09:01:10|1173.6|1173.2|1174.2|1173.8|1174.4|1174|1173.6|1173.2|2112
1649062880000|2022-04-04 09:01:20|1174|1174|1174.4|1174.2|1174.8|1174.2|1174|1173.8|653
1649062890000|2022-04-04 09:01:30|1174.6|1174|1174.4|1174|1174.6|1174|1174.4|1174|191
1649062900000|2022-04-04 09:01:40|1174.6|1174.2|1175.4|1175|1175.4|1175|1174.6|1174.2|7640
1649062910000|2022-04-04 09:01:50|1175.6|1175.2|1176.4|1176|1176.6|1176.2|1175.6|1175.2|1889
1649062920000|2022-04-04 09:02:00|1176.2|1175.8|1178.2|1177.6|1178.4|1178|1176.2|1175.8|25449
1649062930000|2022-04-04 09:02:10|1178|1177.4|1176.8|1176.4|1178.2|1177.4|1176.8|1176.2|2122
1649062940000|2022-04-04 09:02:20|1176.6|1176.2|1177.6|1177|1177.6|1177|1176.6|1176|363
1649062950000|2022-04-04 09:02:30|1177.4|1176.8|1177.2|1176.8|1177.4|1177|1176.8|1176.2|2070
1649062960000|2022-04-04 09:02:40|1177|1176.6|1177|1176.6|1177.2|1176.8|1176.6|1176.2|456
1649062970000|2022-04-04 09:02:50|1176.8|1176.4|1176.4|1176|1176.8|1176.4|1176.2|1175.6|5565
1649062980000|2022-04-04 09:03:00||1175.8||1176||1176||1175.8|0
1649062990000|2022-04-04 09:03:10|1176.2|1175.8|1177.2|1176.6|1177.4|1176.8|1176.2|1175.8|1358
1649063000000|2022-04-04 09:03:20|1177|1176.8|1176.8|1176.2|1177.6|1177|1176.4|1176.2|3103
1649063010000|2022-04-04 09:03:30|1176.6|1176|1176.4|1176|1176.8|1176.4|1176.4|1176|1
1649063020000|2022-04-04 09:03:40|1176.2|1175.8|1176.2|1175.8|1176.6|1176.2|1176.2|1175.8|1189
1649063030000|2022-04-04 09:03:50|1176.4|1176|1176.8|1176.4|1177|1176.4|1176.4|1176|500
1649063040000|2022-04-04 09:04:00|1177|1176.6|1176.4|1176|1177.4|1177|1176.2|1175.8|2575
1649063050000|2022-04-04 09:04:10|1176.6|1176.2|1177.2|1176.8|1177.4|1176.8|1176.6|1176.2|4238
1649063060000|2022-04-04 09:04:20|1177|1176.6|1177.2|1176.8|1177.6|1177.2|1177|1176.6|1939
1649063070000|2022-04-04 09:04:30|1177.4|1177|1177|1176.6|1177.6|1177|1177|1176.4|2446
1649063080000|2022-04-04 09:04:40|1177.2|1176.4|1177.2|1176.8|1177.4|1177|1176.6|1176.2|338
1649063090000|2022-04-04 09:04:50|1177|1176.6|1177|1176.4|1177|1176.6|1177|1176.4|922
1649063100000|2022-04-04 09:05:00|1177.2|1176.6|1177.4|1177|1177.6|1177.2|1177|1176.6|1470
1649063110000|2022-04-04 09:05:10|1177.6||1177.4||1177.6||1177.4||0
1649063120000|2022-04-04 09:05:20|1177.6|1177.2|1178|1177.6|1178.2|1177.8|1177.6|1177.2|703
1649063130000|2022-04-04 09:05:30|1178.2|1177.8|1178|1177.8|1178.2|1177.8|1177.8|1177.6|868
1649063140000|2022-04-04 09:05:40|1178.2|1178|1178.6|1178.2|1179.2|1178.8|1178.2|1177.8|3006
1649063150000|2022-04-04 09:05:50|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.4|1177.8|0
1649063160000|2022-04-04 09:06:00|1178.4|1178|1178.8|1178.2|1178.8|1178.2|1178|1177.6|300
1649063170000|2022-04-04 09:06:10|1179|1178.4|1179|1178.6|1179.4|1178.8|1178.8|1178.2|1481
1649063180000|2022-04-04 09:06:20|1178.8|1178.4|1178.8|1178.2|1179|1178.6|1178.4|1178|3742
1649063190000|2022-04-04 09:06:30|1179|1178.4|1179.4|1179|1179.4|1179|1178.8|1178.2|12281
1649063200000|2022-04-04 09:06:40|1179.6|1179.2|1180|1179.6|1180|1179.8|1179.6|1179.2|2496
1649063210000|2022-04-04 09:06:50|1179.8|1179.8|1179.8|1179.4|1180|1179.8|1179.8|1179.4|1250
1649063220000|2022-04-04 09:07:00|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|6573
1649063230000|2022-04-04 09:07:10|1179.6|1179.6|1180|1179.6|1180|1179.6|1179.6|1179.6|122
1649063240000|2022-04-04 09:07:20|1179.8|1179.4|1179.6|1179|1179.8|1179.4|1179.6|1179|3262
1649063250000|2022-04-04 09:07:30|1179.4|1178.8|1179.8|1179.2|1179.8|1179.2|1179|1178.6|277
1649063260000|2022-04-04 09:07:40|1180|1179.4|1180|1179.6|1180.4|1179.8|1179.8|1179.2|6834
1649063270000|2022-04-04 09:07:50|1180.2|1179.4|1180.2|1179.6|1180.2|1179.8|1180|1179.4|208
1649063280000|2022-04-04 09:08:00|1180.4|1179.8|1180.4|1180|1180.8|1180.2|1180|1179.8|2840
1649063290000|2022-04-04 09:08:10|1180.6|1180.2|1180.6|1180.2|1181.2|1180.8|1180.6|1180.2|1209
1649063300000|2022-04-04 09:08:20|1180.8|1180|1180.4|1179.8|1180.8|1180|1180|1179.6|169
1649063310000|2022-04-04 09:08:30|1180.2|1180|1180.6|1180.2|1180.6|1180.2|1180.2|1179.8|2210
1649063320000|2022-04-04 09:08:40|1180.8|1180.4|1181.2|1180.6|1181.2|1180.6|1180.8|1180.2|1335
1649063330000|2022-04-04 09:08:50|1181|1180.4|1181.2|1180.6|1181.2|1180.8|1181|1180.4|1116
1649063340000|2022-04-04 09:09:00|1181.4|1180.8|1181.6|1181.2|1181.8|1181.4|1181.2|1180.8|6099
1649063350000|2022-04-04 09:09:10|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|400
1649063360000|2022-04-04 09:09:20|1181.4|1181|1181.4|1180.8|1181.6|1181.2|1181.4|1180.8|1013
1649063370000|2022-04-04 09:09:30|1181.6|1181|1181.4|1181|1181.6|1181|1181.2|1180.8|0
1649063380000|2022-04-04 09:09:40|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1180.8|1026
1649063390000|2022-04-04 09:09:50|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181|0
1649063400000|2022-04-04 09:10:00|1181.4|1181|1182.2|1181.8|1182.4|1181.8|1181.4|1181|2642
1649063410000|2022-04-04 09:10:10|1182|1181.6|1182.6|1182|1182.6|1182.2|1181.8|1181.4|4206
1649063420000|2022-04-04 09:10:20|1182.8|1182.2|1182.2|1181.8|1182.8|1182.2|1182.2|1181.6|1134
1649063430000|2022-04-04 09:10:30|1182|1181.6|1182.2|1181.8|1182.4|1182|1182|1181.4|0
1649063440000|2022-04-04 09:10:40|1182|1181.6|1182.2|1181.8|1182.2|1182|1182|1181.6|3885
1649063450000|2022-04-04 09:10:50|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|1000
1649063460000|2022-04-04 09:11:00|1182|1181.6|1182.4|1181.8|1182.8|1182.2|1181.8|1181.2|2168
1649063470000|2022-04-04 09:11:10|1182.6|1182|1182.6|1182|1182.6|1182.2|1182.2|1181.6|984
1649063480000|2022-04-04 09:11:20|1182.8|1182.2|1183|1182.4|1183|1182.6|1182.2|1181.8|4605
1649063490000|2022-04-04 09:11:30|1182.8|1182.2|1182.6|1182.2|1183|1182.2|1182.6|1182|1052
1649063500000|2022-04-04 09:11:40|1182.4|1182|1182.6|1182|1182.6|1182.2|1182.2|1181.8|0
1649063510000|2022-04-04 09:11:50|1182.4|1181.8|1182|1181.4|1182.6|1182.2|1181.8|1181.4|5500
1649063520000|2022-04-04 09:12:00|1182.2|1181.6|1182.4|1181.8|1182.4|1181.8|1182|1181.6|1000
1649063530000|2022-04-04 09:12:10|1182.6|1182|1182.4|1181.8|1182.8|1182.2|1182.2|1181.8|0
1649063540000|2022-04-04 09:12:20|1182.2||1182.4||1182.4||1182.2||0
1649063550000|2022-04-04 09:12:30|1182.2|1182|1183|1182.4|1183|1182.4|1182.2|1181.8|539
1649063560000|2022-04-04 09:12:40|1182.8|1182.6|1183|1182.6|1183.4|1182.8|1182.8|1182.4|1190
1649063570000|2022-04-04 09:12:50|1183.2|1182.4|1182.8|1182.4|1183.2|1182.4|1182.6|1182.2|1491
1649063580000|2022-04-04 09:13:00|1183|1182.2|1182.6|1182|1183.6|1183|1182.4|1182|3306
1649063590000|2022-04-04 09:13:10|1182.4|1181.8|1182.8|1182.4|1183|1182.4|1182.4|1181.8|0
1649063600000|2022-04-04 09:13:20|1183|1182.2|1182.2|1181.8|1183|1182.2|1182.2|1181.8|433
1649063610000|2022-04-04 09:13:30|1182|1181.4|1182.2|1181.8|1182.4|1181.8|1182|1181.4|1802
1649063620000|2022-04-04 09:13:40|1182.4||1182.4||1182.4||1182.2||0
1649063630000|2022-04-04 09:13:50|1182.2|1182|1182.4|1182|1182.6|1182.2|1182|1181.8|3793
1649063640000|2022-04-04 09:14:00|1182.2|1181.8|1182.2|1181.6|1182.4|1181.8|1182.2|1181.6|73
1649063650000|2022-04-04 09:14:10|1182|1181.8|1182|1181.4|1182|1181.8|1181.8|1181.4|0
1649063660000|2022-04-04 09:14:20|1181.8|1181.2|1181.6|1181.2|1181.8|1181.2|1181.4|1181|0
1649063670000|2022-04-04 09:14:30|1181.4|1181|1181.6|1181|1181.6|1181|1181.2|1180.8|169
1649063680000|2022-04-04 09:14:40|1181.8|1181.2|1181.8|1181.4|1182|1181.4|1181.6|1181|2244
1649063690000|2022-04-04 09:14:50|1182|1181.6|1181.4|1181|1182|1181.6|1181.4|1181|156
1649063700000|2022-04-04 09:15:00|1181.2|1180.8|1181.8|1181.2|1182|1181.4|1181.2|1180.8|892
1649063710000|2022-04-04 09:15:10|1182|1181.4|1181.8|1181.2|1182|1181.4|1181.6|1181.2|993
1649063720000|2022-04-04 09:15:20|1182|1181.4|1181.8|1181.2|1182|1181.6|1181.8|1181.2|0
1649063730000|2022-04-04 09:15:30|1181.6|1181|1181.6|1181.2|1181.6|1181.2|1181.6|1181|0
1649063740000|2022-04-04 09:15:40|1181.8|1181.4|1181.8|1181.4|1182.4|1181.8|1181.8|1181.2|3011
1649063750000|2022-04-04 09:15:50|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|132
1649063760000|2022-04-04 09:16:00|1182|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.6|2015
1649063770000|2022-04-04 09:16:10|1182.2|1181.8|1182.4|1181.8|1182.4|1182|1182.2|1181.8|169
1649063780000|2022-04-04 09:16:20|1182.2||1182.2||1182.2||1182.2||0
1649063790000|2022-04-04 09:16:30|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|0
1649063800000|2022-04-04 09:16:40|1182.6|1181.8|1182.4|1182|1182.6|1182.2|1182.4|1181.8|1320
1649063810000|2022-04-04 09:16:50|1182.2|1181.8|1182.2|1181.6|1182.2|1181.8|1181.8|1181.6|12288
1649063820000|2022-04-04 09:17:00|1182|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.8|200
1649063840000|2022-04-04 09:17:20|1182.4|1182|1183|1182.4|1183|1182.4|1182.4|1182|0
1649063850000|2022-04-04 09:17:30||1182.6||1182.8||1182.8||1182.6|2
1649063860000|2022-04-04 09:17:40|1183.2|1182.6|1183.2|1183|1183.4|1183|1183.2|1182.4|4960
1649063870000|2022-04-04 09:17:50|1183|1182.8|1183|1182.6|1183.2|1183|1182.8|1182.6|4522
1649063880000|2022-04-04 09:18:00|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1183|1182.6|1980
1649063890000|2022-04-04 09:18:10|1183|1182.4|1182.8|1182.4|1183|1182.6|1182.8|1182.4|1240
1649063900000|2022-04-04 09:18:20|1182.6|1182.2|1182.6|1182.2|1182.8|1182.4|1182.6|1182|1556
1649063910000|2022-04-04 09:18:30|1182.4|1182|1182|1181.6|1182.6|1182.2|1181.8|1181.4|6314
1649063920000|2022-04-04 09:18:40|1181.8|1181.4|1182.4|1182|1182.8|1182.2|1181.8|1181.2|6455
1649063930000|2022-04-04 09:18:50|1182.2|1181.8|1183.4|1183|1183.4|1183|1182|1181.6|10257
1649063940000|2022-04-04 09:19:00|1183.6|1183.2|1183.4|1183.2|1183.6|1183.2|1183.4|1183|500
1649063950000|2022-04-04 09:19:10|1183.2|1183|1183.2|1182.8|1183.6|1183.2|1183|1182.8|3651
1649063960000|2022-04-04 09:19:20|1183|1182.6|1183.2|1182.8|1183.4|1183|1183|1182.6|6286
1649063970000|2022-04-04 09:19:30|1183.4|1182.6|1183.6|1183.2|1183.6|1183.2|1183.4|1182.6|0
1649063980000|2022-04-04 09:19:40|1183.8|1183|1183.8|1183.2|1183.8|1183.2|1183.4|1183|667
1649063990000|2022-04-04 09:19:50|1183.6|1183|1183.2|1183|1183.6|1183|1183.2|1183|0
1649064000000|2022-04-04 09:20:00|1183|1182.8|1182.8|1182.4|1183|1182.8|1182.4|1182|4402
1649064010000|2022-04-04 09:20:10|1183|1182.6|1183.2|1182.6|1183.2|1182.6|1183|1182.6|0
1649064020000|2022-04-04 09:20:20|1183|1182.8|1183.4|1183|1183.4|1183|1183|1182.8|0
1649064030000|2022-04-04 09:20:30|1183.2|1183.2|1183.4|1183.2|1183.4|1183.2|1183.2|1183.2|760
1649064040000|2022-04-04 09:20:40|1183.6||1183.4||1183.6||1183.4||0
1649064050000|2022-04-04 09:20:50|1183.2|1183|1183|1182.8|1183.2|1183|1183|1182.6|3017
1649064060000|2022-04-04 09:21:00|1182.8|1182.6|1182.8|1182.2|1182.8|1182.6|1182.6|1182.2|630
1649064070000|2022-04-04 09:21:10|1182.6|1182.4|1182.8|1182.4|1182.8|1182.6|1182.6|1182.2|1235
1649064080000|2022-04-04 09:21:20|1183|1182.6|1182.8|1182.4|1183.2|1182.8|1182.6|1182.2|361
1649064090000|2022-04-04 09:21:30|1182.6|1182.2|1182.4|1181.8|1182.8|1182.2|1182.4|1181.8|1134
1649064100000|2022-04-04 09:21:40|1182.6|1182|1182.6|1182|1182.6|1182.2|1182.4|1182|0
1649064110000|2022-04-04 09:21:50|1182.4|1181.8|1182.4|1181.8|1182.6|1182|1182.4|1181.8|0
1649064120000|2022-04-04 09:22:00||1182||1182.2||1182.2||1181.8|0
1649064130000|2022-04-04 09:22:10|1182.6|1182.4|1183|1182.6|1183|1182.6|1182.6|1182.2|1090
1649064140000|2022-04-04 09:22:20|1182.8|1182.8|1183.4|1183|1183.6|1183.2|1182.8|1182.8|2136
1649064150000|2022-04-04 09:22:30|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183|0
1649064160000|2022-04-04 09:22:40|1183.8|1183.4|1183.8|1183.6|1184|1183.6|1183.8|1183.4|1379
1649064170000|2022-04-04 09:22:50|1184||1184||1184||1183.8||0
1649064180000|2022-04-04 09:23:00|1183.8|1183.8|1184.6|1184.2|1184.6|1184.2|1183.8|1183.8|1889
1649064190000|2022-04-04 09:23:10|1184.4|1184.4|1184.6|1184.4|1184.6|1184.4|1184.4|1184.2|354
1649064200000|2022-04-04 09:23:20|1184.8|1184.2|1185|1184.4|1185|1184.6|1184.6|1184.2|2802
1649064210000|2022-04-04 09:23:30|1184.8|1184.2|1185|1184.8|1185|1184.8|1184.8|1184.2|0
1649064220000|2022-04-04 09:23:40|1185.2|1185|1185.6|1185.2|1185.6|1185.2|1185.2|1184.8|3770
1649064230000|2022-04-04 09:23:50|1185.4|1185|1185|1184.8|1185.4|1185|1184.8|1184.6|6097
1649064240000|2022-04-04 09:24:00|1184.8|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|997
1649064250000|2022-04-04 09:24:10|1185.2|1185|1185.4|1185|1185.6|1185.2|1185.2|1185|11626
1649064260000|2022-04-04 09:24:20|1185.2|1184.8|1185|1184.8|1185.2|1184.8|1185|1184.8|9692
1649064270000|2022-04-04 09:24:30|1185.2|1185|1185.2|1184.8|1185.4|1185|1185.2|1184.8|38
1649064290000|2022-04-04 09:24:50|1185|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|3371
1649064300000|2022-04-04 09:25:00|1184.8|1184.2|1184.4|1184|1184.8|1184.4|1184.4|1184|668
1649064310000|2022-04-04 09:25:10|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|0
1649064320000|2022-04-04 09:25:20|1184.4|1184|1184.2|1184|1184.4|1184|1184.2|1184|952
1649064330000|2022-04-04 09:25:30|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184|1770
1649064360000|2022-04-04 09:26:00|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|0
1649064380000|2022-04-04 09:26:20|1184.6|1184.6|1184.6|1184.4|1184.8|1184.6|1184.6|1184.4|537
1649064390000|2022-04-04 09:26:30|1184.8|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|2269
1649064420000|2022-04-04 09:27:00|1185.2|1184.8|1185.2|1185|1185.4|1185|1185.2|1184.8|448
1649064430000|2022-04-04 09:27:10|1185.4|1185.2|1185.4|1185.2|1185.6|1185.2|1185.4|1185|159
1649064440000|2022-04-04 09:27:20|1185.2|1185|1185.6|1185.2|1185.6|1185.2|1185.2|1185|3242
1649064460000|2022-04-04 09:27:40||1185.4||1185.4||1185.4||1185.2|0
1649064470000|2022-04-04 09:27:50|1185.8|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.6|840
1649064480000|2022-04-04 09:28:00|1186.2|1185.8|1186.2|1185.8|1186.4|1186|1185.8|1185.4|1511
1649064490000|2022-04-04 09:28:10|1186.4|1186|1186.2|1185.8|1186.4|1186|1186|1185.6|5323
1649064500000|2022-04-04 09:28:20|1186|1185.6|1186.4|1186|1186.4|1186.2|1186|1185.6|1636
1649064510000|2022-04-04 09:28:30|1186.2|1185.8|1186|1185.6|1186.4|1185.8|1186|1185.6|0
1649064520000|2022-04-04 09:28:40|1185.8|1185.4|1185.4|1184.8|1185.8|1185.4|1185.4|1184.8|1923
1649064530000|2022-04-04 09:28:50|1185.6|1185|1185.8|1185.4|1186|1185.6|1185.6|1185|0
1649064550000|2022-04-04 09:29:10|1185.6|1185.2|1185.8|1185.6|1185.8|1185.6|1185.2|1184.6|3072
1649064570000|2022-04-04 09:29:30|1186|1185.8|1185.8|1185.4|1186.4|1185.8|1185.8|1185.4|3527
1649064580000|2022-04-04 09:29:40|1185.6|1185.2|1186|1185.6|1186|1185.6|1185.6|1185.2|0
1649064590000|2022-04-04 09:29:50|1186.2|1185.8|1186|1185.4|1186.2|1185.8|1185.6|1185.2|853
1649064600000|2022-04-04 09:30:00|1186.2|1185.6|1185.6|1185.2|1186.2|1185.6|1185.6|1185.2|0
1649064610000|2022-04-04 09:30:10|1185.4|1185.4|1184.8|1184.4|1185.6|1185.4|1184.8|1184.4|3340
1649064620000|2022-04-04 09:30:20|1185|1184.6|1184.6|1184|1185|1184.6|1184.4|1183.8|1409
1649064630000|2022-04-04 09:30:30|1184.4|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1183.8|1412
1649064640000|2022-04-04 09:30:40|1184.6|1184.2|1184.6|1184.2|1184.8|1184.2|1184.4|1184|249
1649064650000|2022-04-04 09:30:50|1184.4|1184|1184.6|1184.2|1184.8|1184.4|1184.2|1183.8|6240
1649064660000|2022-04-04 09:31:00|1184.4|1184|1184.8|1184.4|1185|1184.4|1184.4|1184|0
1649064670000|2022-04-04 09:31:10|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184|3265
1649064680000|2022-04-04 09:31:20|1184.4||1184.4||1184.4||1184.4||0
1649064690000|2022-04-04 09:31:30|1184.6||1184.6||1184.6||1184.6||121
1649064700000|2022-04-04 09:31:40|1184.2|1184|1184|1183.6|1184.6|1184.2|1184|1183.6|856
1649064710000|2022-04-04 09:31:50|1184.2|1183.8|1184.2|1183.6|1184.4|1183.8|1184.2|1183.6|100
1649064720000|2022-04-04 09:32:00|1184|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.2|0
1649064730000|2022-04-04 09:32:10|1184.2|1183.8|1184.2|1183.6|1184.4|1184|1184|1183.6|752
1649064740000|2022-04-04 09:32:20|1184|1183.4|1183.4|1183|1184.2|1183.4|1183.4|1182.8|500
1649064750000|2022-04-04 09:32:30|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183|0
1649064760000|2022-04-04 09:32:40|1183.4|1183.2|1183.6|1183|1183.6|1183.2|1183|1182.6|10642
1649064770000|2022-04-04 09:32:50|1183.4|1183.2|1183|1182.6|1183.8|1183.2|1183|1182.6|5555
1649064780000|2022-04-04 09:33:00|1183.2|1182.8|1183.6|1183.2|1184|1183.4|1183.2|1182.8|1221
1649064790000|2022-04-04 09:33:10|1183.8||1183.8||1183.8||1183.6||0
1649064800000|2022-04-04 09:33:20|1183.6|1183|1183.6|1183.2|1183.6|1183.2|1183.6|1183|0
1649064810000|2022-04-04 09:33:30|1183.4|1183|1183.4|1183|1183.6|1183|1183.4|1183|171
1649064840000|2022-04-04 09:34:00|1183.2|1183.2|1183.2|1183|1183.2|1183.2|1183.2|1183|859
1649064850000|2022-04-04 09:34:10|1183|1182.6|1183.4|1183|1183.4|1183.2|1183|1182.6|8752
1649064860000|2022-04-04 09:34:20|1183.6|1183.2|1183.6|1183|1183.8|1183.4|1183.4|1183|412
1649064870000|2022-04-04 09:34:30|1183.4|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.6|0
1649064880000|2022-04-04 09:34:40|1183.8|1183.2|1183.8|1183.6|1184|1183.6|1183.6|1183|6287
1649064890000|2022-04-04 09:34:50|1184||1184||1184||1184||47
1649064900000|2022-04-04 09:35:00|1183.8||1183.8||1183.8||1183.8||0
1649064910000|2022-04-04 09:35:10|1184|1183.8|1184.6|1184.4|1184.6|1184.4|1184|1183.8|2687
1649064920000|2022-04-04 09:35:20|1184.8|1184.6|1185.4|1184.8|1185.4|1184.8|1184.8|1184.4|5329
1649064930000|2022-04-04 09:35:30|1185.6|1185|1186.4|1186|1186.4|1186|1185.6|1185|3100
1649064940000|2022-04-04 09:35:40|1186.2|1185.8|1185.8|1185.4|1186.4|1186|1185.8|1185.2|4200
1649064960000|2022-04-04 09:36:00|1185.6||1185.8||1185.8||1185.6||0
1649064970000|2022-04-04 09:36:10|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1185|2579
1649064990000|2022-04-04 09:36:30|1186|1185.6|1185.8|1185.4|1186|1185.8|1185.6|1185.2|2251
1649065000000|2022-04-04 09:36:40|1185.6|1185.2|1185.8|1185.2|1186|1185.6|1185.6|1185.2|1887
1649065010000|2022-04-04 09:36:50|1185.6|1185.4|1186|1185.4|1186|1185.4|1185.6|1185.4|0
1649065020000|2022-04-04 09:37:00|1185.8|1185.2|1185.8|1185.4|1186|1185.4|1184.4|1184.2|80307
1649065030000|2022-04-04 09:37:10|1186|1185.6|1185.8|1185.6|1186|1185.6|1185.8|1185.6|290
1649065040000|2022-04-04 09:37:20|1185|1184.8|1186.4|1186|1186.4|1186|1185|1184.8|55667
1649065050000|2022-04-04 09:37:30|1186.2|1185.8|1185.8|1185.4|1186.2|1186|1185|1184.8|31946
1649065060000|2022-04-04 09:37:40|1185|1184.8|1186.2|1185.8|1186.2|1185.8|1185|1184.8|27973
1649065070000|2022-04-04 09:37:50|1185.8|1185.6|1186.2|1185.8|1186.2|1185.8|1185.8|1185.4|1344
1649065080000|2022-04-04 09:38:00|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1185.8|1185.4|2672
1649065090000|2022-04-04 09:38:10|1186.4|1186|1186.6|1186.2|1186.8|1186.4|1186.4|1186|19128
1649065100000|2022-04-04 09:38:20|1186.4|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.6|3909
1649065110000|2022-04-04 09:38:30|1186.4|1186|1186.4|1186|1186.6|1186|1186.4|1186|0
1649065120000|2022-04-04 09:38:40|1186.6|1186.2|1186.4|1186|1186.6|1186.2|1186|1185.8|3500
1649065130000|2022-04-04 09:38:50|1185.8|1185.6|1186.4|1186|1186.4|1186|1185.8|1185.6|23508
1649065140000|2022-04-04 09:39:00|1186.2|1186.2|1186.8|1186.6|1187|1186.6|1186.2|1186.2|13075
1649065150000|2022-04-04 09:39:10|1187|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186|11662
1649065160000|2022-04-04 09:39:20|1187|1186.6|1187.4|1187|1187.4|1187|1186.8|1186.6|108
1649065170000|2022-04-04 09:39:30|1187.6|1187.2|1186.6|1186.2|1187.6|1187.2|1186.6|1186.2|14090
1649065180000|2022-04-04 09:39:40|1186.4|1186|1186.4|1185.8|1186.4|1186|1186.2|1185.8|1603
1649065190000|2022-04-04 09:39:50|1186.6|1186|1186.2|1186|1186.6|1186.2|1186.2|1185.8|1512
1649065200000|2022-04-04 09:40:00|1186.4|1185.8|1185.8|1185.4|1186.4|1185.8|1185.8|1185.4|3336
1649065210000|2022-04-04 09:40:10|1186|1185.6|1186|1185.6|1186.2|1186|1186|1185.6|9175
1649065220000|2022-04-04 09:40:20|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|0
1649065230000|2022-04-04 09:40:30|1186|1185.6|1186.2|1185.8|1186.2|1186|1186|1185.6|700
1649065250000|2022-04-04 09:40:50|1186|1185.6|1186.2|1185.6|1186.2|1185.8|1186|1185.6|1
1649065260000|2022-04-04 09:41:00|1186||1186.2||1186.2||1186||0
1649065270000|2022-04-04 09:41:10|1186|1185.8|1186|1185.6|1186.2|1185.8|1186|1185.6|0
1649065280000|2022-04-04 09:41:20|1186.2|1185.8|1187|1186.6|1187|1186.6|1186|1185.8|3343
1649065290000|2022-04-04 09:41:30|1187.2|1186.8|1187.6|1187.4|1187.8|1187.4|1187.2|1186.8|9460
1649065300000|2022-04-04 09:41:40|1187.8|1187.6|1187|1186.6|1187.8|1187.6|1186.8|1186.6|18390
1649065310000|2022-04-04 09:41:50|1187.2|1186.8|1188|1187.6|1188|1187.6|1187.2|1186.8|14562
1649065320000|2022-04-04 09:42:00|1188.2|1187.8|1188.4|1188|1188.8|1188.4|1188.2|1187.8|3264
1649065330000|2022-04-04 09:42:10|1188.2|1187.8|1188|1187.4|1188.4|1188|1187.8|1187.4|3375
1649065340000|2022-04-04 09:42:20|1187.8|1187.6|1187.8|1187.4|1187.8|1187.6|1187.8|1187.4|0
1649065350000|2022-04-04 09:42:30|1187.6|1187.6|1188|1187.6|1188.2|1187.8|1187.6|1187.6|3265
1649065360000|2022-04-04 09:42:40|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|0
1649065370000|2022-04-04 09:42:50|1188|1187.6|1188|1187.8|1188|1187.8|1188|1187.6|0
1649065380000|2022-04-04 09:43:00||1187.6||1187.8||1187.8||1187.6|1000
1649065390000|2022-04-04 09:43:10|1188.2|1187.6|1188.6|1188.2|1189|1188.6|1188.2|1187.6|7217
1649065400000|2022-04-04 09:43:20|1188.4|1188|1188.2|1187.8|1188.4|1188|1188|1187.6|0
1649065410000|2022-04-04 09:43:30|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1187.8|1187.4|1456
1649065420000|2022-04-04 09:43:40|1188|1187.6|1188|1187.6|1188.2|1187.8|1188|1187.4|0
1649065430000|2022-04-04 09:43:50|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.6|0
1649065440000|2022-04-04 09:44:00|1188|1187.6|1187.8|1187.2|1188.2|1187.8|1187.6|1187.2|1925
1649065450000|2022-04-04 09:44:10|1187.6|1187.4|1187.4|1187|1187.8|1187.4|1187.4|1187|0
1649065460000|2022-04-04 09:44:20|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.6|2441
1649065470000|2022-04-04 09:44:30|1187|1186.6|1186.8|1186.4|1187.2|1186.8|1186.8|1186.4|1232
1649065480000|2022-04-04 09:44:40|1186.6|1186|1186.6|1186.2|1186.6|1186.2|1186|1185.6|693
1649065490000|2022-04-04 09:44:50|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186.4|1747
1649065500000|2022-04-04 09:45:00|1187|1186.6|1186.4|1186|1187|1186.6|1186.4|1186|4000
1649065510000|2022-04-04 09:45:10|1186.6|1185.8|1186.4|1186|1186.6|1186|1186.2|1185.8|358
1649065520000|2022-04-04 09:45:20|1186.6|1186.2|1186.8|1186.4|1187|1186.6|1186.4|1186|382
1649065530000|2022-04-04 09:45:30|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.6|0
1649065540000|2022-04-04 09:45:40|||||||||200
1649065550000|2022-04-04 09:45:50|1186.8|1186.4|1186.6|1186|1187|1186.4|1186.6|1186|0
1649065560000|2022-04-04 09:46:00|1186.4|1185.8|1186|1185.4|1186.4|1186|1186|1185.4|0
1649065570000|2022-04-04 09:46:10||1185.6||1185.4||1185.6||1185.4|0
1649065580000|2022-04-04 09:46:20|1185.8|1185.6|1186.2|1185.8|1186.2|1185.8|1185.8|1185.6|54
1649065590000|2022-04-04 09:46:30|1186|1185.6|1186|1185.8|1186|1185.8|1185.8|1185.4|587
1649065600000|2022-04-04 09:46:40|1185.8|1185.6|1185.8|1185.2|1186|1185.6|1185.6|1185.2|0
1649065610000|2022-04-04 09:46:50||1185.4||1185.4||1185.4||1185.2|0
1649065620000|2022-04-04 09:47:00|1185.6|1185.2|1186|1185.4|1186|1185.8|1185.6|1185.2|2638
1649065630000|2022-04-04 09:47:10|1186.2|1185.6|1186.4|1185.8|1186.4|1186|1186.2|1185.6|4390
1649065640000|2022-04-04 09:47:20|1186.2|1185.6|1186.4|1186|1186.4|1186|1186|1185.6|0
1649065650000|2022-04-04 09:47:30|1186.2|1185.8|1186|1185.6|1186.2|1185.8|1185.8|1185.2|1586
1649065660000|2022-04-04 09:47:40|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.4|1185|0
1649065670000|2022-04-04 09:47:50|1185.4|1185|1185.2|1184.6|1185.6|1185.2|1185|1184.6|2075
1649065680000|2022-04-04 09:48:00|1185|1184.4|1185.4|1185|1185.4|1185.2|1185|1184.4|1
1649065700000|2022-04-04 09:48:20|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|0
1649065710000|2022-04-04 09:48:30|1185.4|1185|1185.4|1185|1185.4|1185|1185.4|1184.8|183
1649065720000|2022-04-04 09:48:40|1185.2|1184.8|1185|1184.8|1185.2|1185|1185|1184.8|579
1649065730000|2022-04-04 09:48:50|1184.8|1184.6|1185|1184.6|1185|1184.6|1184.6|1184.2|1187
1649065740000|2022-04-04 09:49:00|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|0
1649065750000|2022-04-04 09:49:10|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|0
1649065760000|2022-04-04 09:49:20|1185.2|1184.8|1185.4|1185|1185.4|1185|1185|1184.8|20412
1649065770000|2022-04-04 09:49:30|1185.2|1184.8|1184.8|1184.2|1185.2|1184.8|1184.8|1184.2|1887
1649065780000|2022-04-04 09:49:40|1185|1184.4|1184.6|1184.2|1185|1184.4|1184.6|1184.2|3795
1649065790000|2022-04-04 09:49:50|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|2978
1649065800000|2022-04-04 09:50:00||1184||1184.2||1184.2||1184|0
1649065810000|2022-04-04 09:50:10|1184.4|1184|1184.4|1183.8|1184.4|1184|1184|1183.6|2795
1649065820000|2022-04-04 09:50:20|1184.2|1184|1184|1183.6|1184.2|1184|1183.8|1183.4|342
1649065830000|2022-04-04 09:50:30|1184.2|1183.8|1184.2|1183.6|1184.4|1183.8|1183.8|1183.4|500
1649065840000|2022-04-04 09:50:40|1184|1183.8|1184|1183.6|1184.4|1183.8|1184|1183.6|3546
1649065860000|2022-04-04 09:51:00|1183.8|1183.4|1183.8|1183.2|1184|1183.4|1183.6|1183.2|400
1649065870000|2022-04-04 09:51:10|1184|1183.4|1183.8|1183.6|1184|1183.6|1183.8|1183.2|1216
1649065880000|2022-04-04 09:51:20|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|1595
1649065900000|2022-04-04 09:51:40|1184|1183.6|1183.8|1183.4|1184|1183.8|1183.6|1183.4|2108
1649065910000|2022-04-04 09:51:50|1184|1183.6|1183.6|1183.2|1184.2|1183.6|1183.2|1182.8|711
1649065930000|2022-04-04 09:52:10|1183.4|1183|1183.6|1183.2|1183.6|1183.4|1183.4|1183|0
1649065940000|2022-04-04 09:52:20|1183.8|1183.4|1184.2|1183.6|1184.2|1183.8|1183.8|1183.4|1433
1649065950000|2022-04-04 09:52:30|1184.4|1183.8|1184.2|1183.8|1184.4|1184|1184.2|1183.8|1700
1649065960000|2022-04-04 09:52:40|1184|1183.6|1184.2|1183.6|1184.2|1183.6|1184|1183.4|0
1649065970000|2022-04-04 09:52:50|1184.4|1183.8|1184.2|1183.6|1184.4|1184|1184.2|1183.6|0
1649065980000|2022-04-04 09:53:00|1184.4|1183.8|1184.2|1183.6|1184.4|1184|1184.2|1183.6|0
1649065990000|2022-04-04 09:53:10||1183.8||1183.8||1184||1183.8|0
1649066000000|2022-04-04 09:53:20|1184.4|1184|1184|1183.6|1184.4|1184|1184|1183.4|813
1649066010000|2022-04-04 09:53:30|1184.2|1183.8|1184.4|1184.2|1184.4|1184.2|1184.2|1183.8|1033
1649066020000|2022-04-04 09:53:40|1184.6|1184.4|1184.8|1184.2|1184.8|1184.4|1184.2|1183.8|2394
1649066030000|2022-04-04 09:53:50|1185|1184.4|1184.6|1184.2|1185|1184.6|1184.4|1184|363
1649066040000|2022-04-04 09:54:00|1184.4|1184|1184.4|1184|1184.4|1184|1184|1183.4|3960
1649066050000|2022-04-04 09:54:10|1184.2|1183.8|1183.6|1183.2|1184.2|1183.8|1183.6|1183.2|723
1649066060000|2022-04-04 09:54:20|1183.8||1183.6||1183.8||1183.4||0
1649066070000|2022-04-04 09:54:30|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183.2|0
1649066080000|2022-04-04 09:54:40|1183.4|1183|1183.2|1182.8|1183.4|1183.2|1183.2|1182.8|1478
1649066090000|2022-04-04 09:54:50|1183.4|1183|1184.2|1183.8|1184.2|1183.8|1183.4|1183|1836
1649066100000|2022-04-04 09:55:00|1184|1184|1183.8|1183.4|1184.4|1184|1183.8|1183.4|1249
1649066110000|2022-04-04 09:55:10|1184|1183.6|1184.4|1184|1184.4|1184|1184|1183.6|514
1649066120000|2022-04-04 09:55:20|1184.6|1184.2|1184.4|1184|1184.8|1184.4|1184.4|1184|100
1649066130000|2022-04-04 09:55:30|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|887
1649066140000|2022-04-04 09:55:40|1184.2|1184|1184.2|1183.6|1184.6|1184.2|1184|1183.6|22544
1649066150000|2022-04-04 09:55:50|1184.4|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1649066160000|2022-04-04 09:56:00|1184.6|1184.2|1185|1184.6|1185.2|1184.6|1184.6|1184.2|0
1649066170000|2022-04-04 09:56:10|1185.2|1184.8|1185.2|1185|1185.6|1185|1185.2|1184.6|231
1649066180000|2022-04-04 09:56:20|1185.4|1185.2|1185.4|1185|1185.8|1185.4|1185.4|1185|0
1649066190000|2022-04-04 09:56:30|1185.6|1185.2|1186|1185.4|1186|1185.4|1185.4|1185|12937
1649066200000|2022-04-04 09:56:40|1186.2|1185.6|1186.6|1186.2|1186.6|1186.2|1186.2|1185.6|1767
1649066210000|2022-04-04 09:56:50|1186.8||1186.8||1186.8||1186.4||0
1649066220000|2022-04-04 09:57:00|1186.6||1186.6||1186.8||1186.4||0
1649066230000|2022-04-04 09:57:10|1186.4|1186|1186.4|1186|1186.6|1186|1186|1185.8|1324
1649066250000|2022-04-04 09:57:30|1186.6|1186.2|1186.6|1186|1186.6|1186.2|1186.4|1186|0
1649066260000|2022-04-04 09:57:40|1186.4|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1649066270000|2022-04-04 09:57:50|1186.4|1186|1186.2|1186|1186.6|1186.2|1186.2|1186|1344
1649066280000|2022-04-04 09:58:00|1186.4|1186.2|1186.8|1186.4|1187|1186.4|1186.4|1186.2|1
1649066290000|2022-04-04 09:58:10|1186.6|1186.2|1187.6|1187.2|1187.8|1187.4|1186.6|1186.2|394
1649066300000|2022-04-04 09:58:20|1187.4|1187.4|1187|1186.6|1188|1187.4|1187|1186.6|10859
1649066310000|2022-04-04 09:58:30|1187.2|1186.8|1187.8|1187.2|1187.8|1187.4|1187.2|1186.8|0
1649066320000|2022-04-04 09:58:40|1187.6|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1649066330000|2022-04-04 09:58:50|1187.6|1187.2|1187.6|1187.2|1187.6|1187.4|1187.6|1187.2|894
1649066340000|2022-04-04 09:59:00|||||||||367
1649066350000|2022-04-04 09:59:10|1187.4|1187|1187.2|1186.8|1187.6|1187|1187.2|1186.8|1206
1649066360000|2022-04-04 09:59:20|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.6|1186.2|2187
1649066370000|2022-04-04 09:59:30|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|640
1649066380000|2022-04-04 09:59:40|1186.6|1186.2|1186|1185.6|1186.8|1186.2|1186|1185.4|400
1649066390000|2022-04-04 09:59:50|1185.8|1185.4|1185.6|1185.2|1186|1185.4|1185.6|1185|0
1649066400000|2022-04-04 10:00:00|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|1
1649066410000|2022-04-04 10:00:10|1185.6|1185.2|1184.8|1184.4|1185.8|1185.2|1184.8|1184.4|203
1649066420000|2022-04-04 10:00:20|1185|1184.6|1185|1184.6|1185.2|1184.8|1184.8|1184.2|0
1649066430000|2022-04-04 10:00:30|1184.8|1184.4|1184.6|1184|1185|1184.4|1184.4|1184|0
1649066440000|2022-04-04 10:00:40|1184.8|1184.2|1184.6|1184.2|1184.8|1184.2|1184.6|1184.2|0
1649066460000|2022-04-04 10:01:00|1184.8|1184.4|1184.4|1184|1184.8|1184.6|1184.4|1184|3851
1649066470000|2022-04-04 10:01:10|1184.2|1183.8|1184.8|1184.4|1184.8|1184.4|1184|1183.6|1851
1649066480000|2022-04-04 10:01:20|1184.6|1184.2|1184.6|1184.2|1184.6|1184.4|1184.4|1184|2624
1649066490000|2022-04-04 10:01:30|1184.4|1184|1185|1184.6|1185|1184.6|1184.4|1184|1309
1649066500000|2022-04-04 10:01:40|1185.2|1184.8|1185.2|1184.8|1185.6|1185.2|1185|1184.6|3207
1649066510000|2022-04-04 10:01:50|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.2|1184.6|595
1649066520000|2022-04-04 10:02:00|1185.8|1185.4|1185.6|1185|1186|1185.4|1185.4|1185|1442
1649066530000|2022-04-04 10:02:10|1185.8|1185.2|1185.6|1185.2|1185.8|1185.4|1185.6|1185|260
1649066540000|2022-04-04 10:02:20|1185.8|1185.4|1186.2|1185.8|1186.4|1186|1185.6|1185.2|1074
1649066550000|2022-04-04 10:02:30|1186.4|1186|1187|1186.6|1187|1186.6|1186.4|1186|9646
1649066570000|2022-04-04 10:02:50|1186.8|1186.8|1186.8|1186.4|1186.8|1186.8|1186.8|1186.2|1279
1649066580000|2022-04-04 10:03:00|1186.6|1186.6|1186.4|1186|1186.8|1186.6|1186.4|1186|211
1649066590000|2022-04-04 10:03:10|1186.6|1186.2|1186.4|1186|1186.6|1186.2|1186.4|1186|0
1649066600000|2022-04-04 10:03:20|1186.6|1186.2|1186.8|1186.2|1187|1186.8|1186.4|1186.2|368
1649066610000|2022-04-04 10:03:30|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|0
1649066620000|2022-04-04 10:03:40|1186.8|1186.2|1186.8|1186.2|1186.8|1186.2|1186.6|1186.2|299
1649066630000|2022-04-04 10:03:50|1186.6||1186.6||1186.8||1186.6||0
1649066640000|2022-04-04 10:04:00|1186.4|1186|1186.2|1185.8|1186.6|1186|1186.2|1185.8|3038
1649066650000|2022-04-04 10:04:10|1186||1186.2||1186.2||1186||0
1649066660000|2022-04-04 10:04:20|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|0
1649066670000|2022-04-04 10:04:30|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|1034
1649066680000|2022-04-04 10:04:40|1186.4|1186|1186.8|1186.4|1186.8|1186.4|1186.4|1186|0
1649066690000|2022-04-04 10:04:50|1186.6||1186.8||1186.8||1186.6||0
1649066700000|2022-04-04 10:05:00|1186.6||1186.8||1186.8||1186.6||0
1649066710000|2022-04-04 10:05:10|1186.6|1186.2|1186.2|1185.8|1186.8|1186.2|1186.2|1185.8|2287
1649066730000|2022-04-04 10:05:30|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|777
1649066740000|2022-04-04 10:05:40|1186.4|1186|1187|1186.6|1187|1186.6|1186.4|1185.8|1258
1649066750000|2022-04-04 10:05:50|1186.8|1186.4|1187|1186.4|1187|1186.4|1186.8|1186.4|0
1649066760000|2022-04-04 10:06:00|1186.8||1186.8||1187||1186.8||184
1649066770000|2022-04-04 10:06:10|1187|1186.2|1186.8|1186.4|1187|1186.6|1186.4|1186|36
1649066780000|2022-04-04 10:06:20|1187|1186.2|1186.6|1186.2|1187|1186.2|1186.6|1186.2|0
1649066800000|2022-04-04 10:06:40|1186.4|1186|1186.6|1186|1186.6|1186|1186.4|1186|0
1649066810000|2022-04-04 10:06:50||1186.2||1186.2||1186.2||1186.2|0
1649066820000|2022-04-04 10:07:00|1186.4|1186|1186.6|1186|1186.6|1186|1186.4|1186|0
1649066830000|2022-04-04 10:07:10|1186.4|1185.8|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|168
1649066840000|2022-04-04 10:07:20|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|885
1649066850000|2022-04-04 10:07:30|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.6|6195
1649066860000|2022-04-04 10:07:40|1187.4|1186.6|1187.2|1186.8|1187.4|1187|1187|1186.6|0
1649066870000|2022-04-04 10:07:50|1187|1186.6|1186.6|1186.4|1187.2|1186.8|1186.6|1186.4|972
1649066880000|2022-04-04 10:08:00|1186.8|1186.6|1186.6|1186.4|1187|1186.6|1186.6|1186.4|275
1649066890000|2022-04-04 10:08:10|1186.8||1186.8||1186.8||1186.8||0
1649066910000|2022-04-04 10:08:30|1186.6|1186.2|1186.6|1186|1186.8|1186.2|1186.4|1186|1342
1649066920000|2022-04-04 10:08:40||1186.2||1186||1186.2||1186|0
1649066930000|2022-04-04 10:08:50||1186.2||1186.2||1186.2||1186|0
1649066940000|2022-04-04 10:09:00|1186.8|1186.4|1187|1186.4|1187|1186.8|1186.8|1186.2|888
1649066950000|2022-04-04 10:09:10|1186.8|1186.2|1186.6|1186.2|1186.8|1186.2|1186.4|1186.2|1825
1649066960000|2022-04-04 10:09:20|1186.8|1186.4|1186.6|1186.2|1187|1186.4|1186.6|1186.2|0
1649066970000|2022-04-04 10:09:30|1186.4||1186.6||1186.6||1186.4||0
1649066980000|2022-04-04 10:09:40|1186.4||1186.6||1186.6||1186.4||0
1649066990000|2022-04-04 10:09:50|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186.2|2988
1649067000000|2022-04-04 10:10:00|1186.6|1186.2|1186.8|1186.2|1187|1186.4|1186.4|1186.2|0
1649067010000|2022-04-04 10:10:10|1187|1186.4|1187|1186.6|1187|1186.6|1187|1186.4|0
1649067030000|2022-04-04 10:10:30|1187.2|1186.8|1187.4|1187.2|1188|1187.4|1187.2|1186.8|2316
1649067040000|2022-04-04 10:10:40|1187.2|1187|1187|1186.4|1187.2|1187|1186.8|1186.4|1833
1649067050000|2022-04-04 10:10:50|1186.8|1186.6|1187.2|1186.8|1187.2|1186.8|1186.8|1186.6|25
1649067060000|2022-04-04 10:11:00|1187.4||1187.2||1187.4||1187.2||0
1649067070000|2022-04-04 10:11:10|1187||1187||1187||1187||0
1649067080000|2022-04-04 10:11:20|1186.8|1186.6|1186.4|1186|1187|1186.8|1186.4|1186|12250
1649067090000|2022-04-04 10:11:30|1186.6|1186.2|1186.4|1186|1186.8|1186.2|1186.4|1186|212
1649067100000|2022-04-04 10:11:40||1186.2||1186.2||1186.2||1186.2|0
1649067110000|2022-04-04 10:11:50|1186.2|1186|1186.4|1186|1186.4|1186|1186.2|1185.8|168
1649067120000|2022-04-04 10:12:00|1186.2|1185.8|1185|1184.4|1186.2|1185.8|1185|1184.4|1473
1649067130000|2022-04-04 10:12:10|1185.2|1184.6|1185.8|1185.4|1186|1185.4|1185.2|1184.6|2
1649067140000|2022-04-04 10:12:20|1186||1185.6||1186||1185.6||0
1649067150000|2022-04-04 10:12:30|1185.8|1185.6|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|5321
1649067160000|2022-04-04 10:12:40|1185.6|1185.6|1186|1185.4|1186|1185.6|1185.6|1185.4|0
1649067170000|2022-04-04 10:12:50|1186.2|1185.6|1186.6|1186.2|1186.6|1186.2|1186.2|1185.6|0
1649067180000|2022-04-04 10:13:00|1186.4|1186|1186.4|1186|1186.6|1186|1186.2|1185.8|699
1649067190000|2022-04-04 10:13:10|1186.2|1185.8|1186|1185.4|1186.2|1185.8|1186|1185.4|0
1649067200000|2022-04-04 10:13:20|1185.8|1185.6|1186.2|1185.6|1186.2|1185.8|1185.8|1185.4|0
1649067210000|2022-04-04 10:13:30|1186.4|1185.8|1185.6|1185.4|1186.4|1185.8|1185.6|1185.4|50
1649067220000|2022-04-04 10:13:40|1185.8||1185.8||1185.8||1185.8||0
1649067240000|2022-04-04 10:14:00|1185.6||1185.6||1185.6||1185.6||0
1649067250000|2022-04-04 10:14:10|1185.8|1185.6|1186.6|1186|1186.6|1186|1185.8|1185.4|984
1649067260000|2022-04-04 10:14:20|1186.4||1186.4||1186.4||1186.4||0
1649067280000|2022-04-04 10:14:40|1186.6|1186.2|1185.4|1185|1186.6|1186.2|1185.2|1184.6|63052
1649067290000|2022-04-04 10:14:50|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1185|0
1649067310000|2022-04-04 10:15:10|1185.6|1185.6|1185.6|1185.4|1185.6|1185.6|1185.6|1185.4|1076
1649067320000|2022-04-04 10:15:20|1185.8||1185.8||1185.8||1185.8||0
1649067330000|2022-04-04 10:15:30|1186|1185.6|1186.6|1186.2|1186.8|1186.2|1186|1185.6|643
1649067340000|2022-04-04 10:15:40|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186.4|113
1649067350000|2022-04-04 10:15:50|1187|1186.6|1187.4|1187|1187.4|1187|1186.8|1186.4|440
1649067360000|2022-04-04 10:16:00|1187.6|1187.2|1186.4|1185.8|1187.6|1187.2|1186.4|1185.8|2512
1649067370000|2022-04-04 10:16:10|1186.6|1186|1186.4|1186|1186.6|1186.2|1186.4|1185.8|0
1649067380000|2022-04-04 10:16:20|1186.6|1186.2|1187.4|1187|1187.4|1187|1186.6|1186.2|6724
1649067390000|2022-04-04 10:16:30|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187|0
1649067400000|2022-04-04 10:16:40|1187.4|1187|1187|1186.4|1187.6|1187.2|1186.6|1186.2|0
1649067410000|2022-04-04 10:16:50|1187.2|1186.6|1186.8|1186.4|1187.2|1186.6|1186.6|1186.2|0
1649067420000|2022-04-04 10:17:00|1186.6|1186.2|1186.2|1185.8|1186.6|1186.2|1186.2|1185.8|0
1649067430000|2022-04-04 10:17:10|1186.4|1186|1186.6|1186|1186.6|1186.2|1186.2|1185.8|432
1649067440000|2022-04-04 10:17:20||1186.2||1186||1186.2||1186|0
1649067450000|2022-04-04 10:17:30|1186.4|1186.2|1186.4|1186.2|1186.4|1186.2|1186.4|1186.2|0
1649067460000|2022-04-04 10:17:40|1186.2|1186|1186.4|1186|1186.4|1186|1186.2|1185.8|695
1649067470000|2022-04-04 10:17:50|1186.6|1186.2|1186.2|1185.8|1186.8|1186.4|1186.2|1185.8|6408
1649067480000|2022-04-04 10:18:00|1186|1186|1186.4|1186|1186.4|1186|1186|1186|0
1649067490000|2022-04-04 10:18:10|1186.2|1185.8|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|0
1649067500000|2022-04-04 10:18:20|1185.6||1185.6||1185.6||1185.6||0
1649067510000|2022-04-04 10:18:30|1185.4|1185.2|1185.2|1184.8|1185.4|1185.2|1184.8|1184.4|4399
1649067520000|2022-04-04 10:18:40||1184.6||1184.8||1184.8||1184.6|0
1649067540000|2022-04-04 10:19:00|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.6|1184.2|2014
1649067550000|2022-04-04 10:19:10||1184.4||1184.4||1184.4||1184.2|0
1649067560000|2022-04-04 10:19:20||1184.2||1184.2||1184.2||1184.2|0
1649067570000|2022-04-04 10:19:30|1184.4|1184.4|1184.8|1184.6|1184.8|1184.6|1184.4|1184|1623
1649067580000|2022-04-04 10:19:40|1185|1184.8|1185.4|1185|1185.6|1185.4|1185|1184.8|1590
1649067590000|2022-04-04 10:19:50|1185.2|1184.8|1185.4|1184.8|1185.6|1185|1185.2|1184.8|0
1649067600000|2022-04-04 10:20:00|1185.2|1184.6|1185.2|1184.6|1185.2|1184.8|1185|1184.4|0
1649067610000|2022-04-04 10:20:10|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|1185.2|1184.8|500
1649067620000|2022-04-04 10:20:20|1185.2|1185|1185.2|1185|1185.2|1185|1185.2|1185|0
1649067640000|2022-04-04 10:20:40|1185|1184.8|1185.2|1184.8|1185.2|1185|1185|1184.8|1367
1649067650000|2022-04-04 10:20:50|1185|1184.6|1185|1184.8|1185.2|1184.8|1185|1184.6|707
1649067660000|2022-04-04 10:21:00|1184.8|1184.6|1184.4|1184|1185|1184.8|1184.2|1183.8|3287
1649067670000|2022-04-04 10:21:10|1184.6|1184.2|1185.2|1184.8|1185.2|1184.8|1184.6|1184.2|419
1649067680000|2022-04-04 10:21:20|1185|1185|1185.2|1184.8|1185.2|1185|1185|1184.8|1910
1649067690000|2022-04-04 10:21:30|1185.4|1185|1185.8|1185.4|1186|1185.6|1185.4|1185|241
1649067700000|2022-04-04 10:21:40|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|0
1649067710000|2022-04-04 10:21:50|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.6|0
1649067720000|2022-04-04 10:22:00|1186.2|1185.8|1186|1185.4|1186.4|1186|1185.8|1185.4|7021
1649067730000|2022-04-04 10:22:10|1185.8||1185.8||1185.8||1185.8||0
1649067740000|2022-04-04 10:22:20|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|0
1649067750000|2022-04-04 10:22:30|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|201
1649067760000|2022-04-04 10:22:40|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|169
1649067770000|2022-04-04 10:22:50|1185.8||1185.6||1185.8||1185.6||0
1649067780000|2022-04-04 10:23:00|1185.8|1185|1185.6|1185.2|1185.8|1185.2|1185.4|1185|0
1649067790000|2022-04-04 10:23:10|1185.4|1185|1185.8|1185.6|1186|1185.6|1185.4|1185|10285
1649067800000|2022-04-04 10:23:20|1186|1185.8|1186.2|1185.6|1186.6|1186|1186|1185.6|1
1649067810000|2022-04-04 10:23:30||1185.8||1185.8||1185.8||1185.8|0
1649067820000|2022-04-04 10:23:40|1186.4||1186.2||1186.4||1186.2||0
1649067830000|2022-04-04 10:23:50|1186.4||1186.2||1186.4||1186.2||0
1649067840000|2022-04-04 10:24:00|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|1932
1649067850000|2022-04-04 10:24:10|1185.6|1185.2|1185.6|1185.2|1185.8|1185.4|1185.4|1185|0
1649067860000|2022-04-04 10:24:20|1185.8|1185|1185.4|1185|1185.8|1185.2|1185.4|1185|0
1649067870000|2022-04-04 10:24:30|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|1013
1649067900000|2022-04-04 10:25:00|1185.6|1185.2|1185.4|1185|1185.8|1185.2|1185.4|1185|1255
1649067910000|2022-04-04 10:25:10|1185.6|1184.8|1185.2|1184.8|1185.6|1185|1185|1184.6|1915
1649067920000|2022-04-04 10:25:20|1185|1184.6|1185|1184.6|1185.2|1184.8|1184.6|1184.2|96
1649067930000|2022-04-04 10:25:30|1184.8|1184.8|1185|1184.8|1185|1184.8|1184.8|1184.6|0
1649067940000|2022-04-04 10:25:40|1184.8|1184.6|1185|1184.6|1185|1184.8|1184.8|1184.4|3766
1649067950000|2022-04-04 10:25:50|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.8|1184.4|2000
1649067960000|2022-04-04 10:26:00|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184|1183.8|0
1649067970000|2022-04-04 10:26:10|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1649067980000|2022-04-04 10:26:20||1184.4||1184.2||1184.4||1184.2|1465
1649068000000|2022-04-04 10:26:40|1184.4|1184.4|1184|1183.6|1184.4|1184.4|1184|1183.6|789
1649068010000|2022-04-04 10:26:50|1183.8|1183.8|1183.8|1183.4|1183.8|1183.8|1183.8|1183.4|172
1649068020000|2022-04-04 10:27:00|1183.6|1183.2|1184|1183.6|1184|1183.8|1183.4|1183.2|731
1649068030000|2022-04-04 10:27:10|1183.8|1183.8|1184|1183.4|1184|1183.8|1183.6|1183.2|1623
1649068040000|2022-04-04 10:27:20|1183.8|1183.6|1183.6|1183.2|1184|1183.6|1183.6|1183.2|0
1649068050000|2022-04-04 10:27:30|1183.4||1183.6||1183.6||1183.4||0
1649068060000|2022-04-04 10:27:40|1183.4|1183|1183.2|1182.8|1183.6|1183|1183|1182.8|2534
1649068070000|2022-04-04 10:27:50|1183||1183||1183||1183||0
1649068080000|2022-04-04 10:28:00|1182.8|1182.6|1183|1182.4|1183|1182.6|1182.8|1182.4|2709
1649068090000|2022-04-04 10:28:10|1182.8|1182.2|1182.8|1182.4|1182.8|1182.4|1182.4|1182|1381
1649068100000|2022-04-04 10:28:20|1182.6|1182.2|1182.4|1181.8|1182.6|1182.2|1182.2|1181.8|1852
1649068110000|2022-04-04 10:28:30|1182.6|1182|1182.6|1182|1182.6|1182|1182.4|1182|0
1649068120000|2022-04-04 10:28:40||1182.2||1182.2||1182.2||1182.2|0
1649068130000|2022-04-04 10:28:50||1182.4||1182.2||1182.4||1182.2|0
1649068150000|2022-04-04 10:29:10|1182.4|1182.4|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|0
1649068160000|2022-04-04 10:29:20|1182.4|1182|1182.2|1181.8|1182.4|1182|1182|1181.8|1073
1649068170000|2022-04-04 10:29:30|1182|1181.6|1181.8|1181.4|1182|1181.8|1181.8|1181.4|763
1649068180000|2022-04-04 10:29:40||1181.6||1181.6||1181.6||1181.4|0
1649068190000|2022-04-04 10:29:50|||||||||323
1649068200000|2022-04-04 10:30:00|1181.6|1181.4|1181.6|1181|1181.6|1181.4|1181.4|1181|2526
1649068210000|2022-04-04 10:30:10|1181.4|1181.2|1181.6|1181|1181.6|1181.2|1181.4|1181|0
1649068220000|2022-04-04 10:30:20|1181.8|1181.2|1181.6|1181.2|1181.8|1181.6|1181.4|1181|15099
1649068230000|2022-04-04 10:30:30|1181.4|1181|1181.2|1180.8|1181.4|1181|1181.2|1180.8|0
1649068240000|2022-04-04 10:30:40|1181.4||1181.2||1181.4||1181.2||0
1649068250000|2022-04-04 10:30:50|1181|1180.6|1181|1180.8|1181|1180.8|1181|1180.6|1250
1649068260000|2022-04-04 10:31:00|1180.8|1180.6|1180.8|1180.2|1181|1180.6|1180.6|1180.2|3686
1649068270000|2022-04-04 10:31:10|1180.6|1180.4|1180.6|1180|1180.6|1180.6|1180.4|1180|0
1649068280000|2022-04-04 10:31:20|1180.4|1180.2|1180.8|1180.4|1180.8|1180.6|1180.4|1180|2134
1649068290000|2022-04-04 10:31:30|1181|1180.6|1180.6|1180|1181|1180.6|1180.4|1180|2759
1649068300000|2022-04-04 10:31:40|1180.8|1180.2|1180.8|1180.4|1180.8|1180.4|1180.8|1180.2|0
1649068310000|2022-04-04 10:31:50|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|0
1649068320000|2022-04-04 10:32:00|1180.6||1180.8||1180.8||1180.6||0
1649068330000|2022-04-04 10:32:10|1180.6||1180.8||1180.8||1180.6||0
1649068340000|2022-04-04 10:32:20|1180.6|1180.2|1180.4|1180|1180.8|1180.2|1180.4|1180|1115
1649068350000|2022-04-04 10:32:30|1180.2|1179|1180.6|1180.2|1180.6|1180.2|1179.6|1179|37132
1649068360000|2022-04-04 10:32:40|1180.8|1180.4|1180.6|1180.2|1181|1180.6|1180.6|1180.2|1248
1649068370000|2022-04-04 10:32:50|1180.8||1180.8||1180.8||1180.8||0
1649068380000|2022-04-04 10:33:00|1181|1180.4|1181|1180.6|1181.2|1180.6|1181|1180.4|0
1649068390000|2022-04-04 10:33:10|1180.8|1180.8|1181|1180.6|1181.4|1181|1180.8|1180.6|3208
1649068400000|2022-04-04 10:33:20|1181.2|1180.8|1181.6|1181.2|1181.6|1181.2|1181.2|1180.8|0
1649068420000|2022-04-04 10:33:40|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|544
1649068430000|2022-04-04 10:33:50|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1649068440000|2022-04-04 10:34:00|1181.6|1181.6|1181.8|1181.2|1182|1181.6|1181.6|1181.2|2314
1649068450000|2022-04-04 10:34:10|1181.6|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.4|1480
1649068460000|2022-04-04 10:34:20|1181.6|1181.2|1181.6|1181.2|1181.6|1181.4|1181.6|1181.2|824
1649068470000|2022-04-04 10:34:30|1181.4|1181|1181.2|1180.8|1181.4|1181|1180.8|1180.4|3218
1649068480000|2022-04-04 10:34:40|1181|1180.6|1181|1180.6|1181|1180.6|1181|1180.6|0
1649068490000|2022-04-04 10:34:50|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|929
1649068500000|2022-04-04 10:35:00|1180.8|1180.4|1180.6|1180|1180.8|1180.4|1180.4|1180|374
1649068510000|2022-04-04 10:35:10|1180.4|1179.8|1180.8|1180.2|1180.8|1180.4|1180|1179.6|1596
1649068520000|2022-04-04 10:35:20|1181|1180.4|1181.2|1180.6|1181.2|1180.6|1180.8|1180.4|733
1649068530000|2022-04-04 10:35:30|1181|1180.8|1181.4|1180.8|1181.4|1180.8|1181|1180.6|0
1649068540000|2022-04-04 10:35:40|1181.2|1180.6|1180.8|1180.4|1181.2|1180.8|1180.6|1180.2|2125
1649068550000|2022-04-04 10:35:50|1180.6|1180.2|1180.2|1179.6|1180.8|1180.2|1180|1179.6|2162
1649068560000|2022-04-04 10:36:00|1180|1179.4|1179.6|1179.4|1180|1179.4|1179.4|1179|2434
1649068570000|2022-04-04 10:36:10|1179.8|1179.6|1180.2|1179.8|1180.2|1179.8|1179.8|1179.6|2210
1649068580000|2022-04-04 10:36:20|1180.4|1180|1180.6|1180.2|1180.6|1180.2|1180.4|1180|1494
1649068590000|2022-04-04 10:36:30|1180.8|1180.4|1180.4|1180.2|1180.8|1180.4|1180.4|1180.2|2778
1649068600000|2022-04-04 10:36:40|1180.6|1180.4|1181.2|1180.8|1181.4|1180.8|1180.6|1180.4|31
1649068610000|2022-04-04 10:36:50|1181.4|1180.6|1181|1180.6|1181.4|1180.6|1181|1180.6|0
1649068620000|2022-04-04 10:37:00||1180.8||1180.6||1180.8||1180.6|0
1649068630000|2022-04-04 10:37:10|1181.2|1180.8|1181|1180.6|1181.6|1181|1181|1180.6|3068
1649068640000|2022-04-04 10:37:20||1180.4||1180.6||1180.6||1180.4|0
1649068650000|2022-04-04 10:37:30|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|0
1649068680000|2022-04-04 10:38:00||1180.6||1180.6||1180.6||1180.6|0
1649068700000|2022-04-04 10:38:20|1181|1180.8|1181.6|1181.2|1181.6|1181.2|1181|1180.8|602
1649068710000|2022-04-04 10:38:30|1181.8|1181.4|1181.6|1181.2|1182|1181.6|1181.6|1181.2|0
1649068740000|2022-04-04 10:39:00|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.4|1181|6152
1649068750000|2022-04-04 10:39:10|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|417
1649068760000|2022-04-04 10:39:20||1181.8||1181.6||1181.8||1181.6|0
1649068770000|2022-04-04 10:39:30||1181.8||1181.8||1181.8||1181.6|570
1649068780000|2022-04-04 10:39:40||1181.6||1181.8||1181.8||1181.6|0
1649068810000|2022-04-04 10:40:10|1182.2|1182|1181.8|1181.6|1182.6|1182|1181.8|1181.6|542
1649068820000|2022-04-04 10:40:20|1182||1182||1182||1182||0
1649068830000|2022-04-04 10:40:30|1181.8|1181.4|1181.6|1181.2|1181.8|1181.6|1181.4|1181|2818
1649068840000|2022-04-04 10:40:40|1181.4|1181|1181.6|1181|1181.6|1181|1181.4|1181|0
1649068850000|2022-04-04 10:40:50|1181.8|1181.2|1182.2|1181.8|1182.2|1181.8|1181.8|1181.2|5930
1649068860000|2022-04-04 10:41:00|1182|1181.6|1182.2|1181.8|1182.4|1182|1182|1181.6|2451
1649068870000|2022-04-04 10:41:10|1182|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.6|0
1649068880000|2022-04-04 10:41:20|1181.8|1181.4|1182|1181.4|1182|1181.6|1181.8|1181.4|0
1649068890000|2022-04-04 10:41:30|1181.8|1181.6|1181.8|1181.4|1181.8|1181.6|1181.8|1181.4|917
1649068900000|2022-04-04 10:41:40|1181.6||1181.6||1181.6||1181.6||0
1649068910000|2022-04-04 10:41:50|1181.4|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181|1071
1649068920000|2022-04-04 10:42:00||1181||1181.2||1181.2||1181|0
1649068940000|2022-04-04 10:42:20|1181.8|1181.4|1181.6|1181.2|1182|1181.6|1181.6|1181.2|1932
1649068960000|2022-04-04 10:42:40|1181.8|1181.4|1182.2|1181.8|1182.2|1181.8|1181.8|1181.2|9953
1649068980000|2022-04-04 10:43:00|1182.4|1182|1182.4|1182|1183|1182.6|1182.4|1182|4291
1649068990000|2022-04-04 10:43:10|1182.2|1181.8|1182.6|1182.2|1182.6|1182.2|1182.2|1181.6|685
1649069000000|2022-04-04 10:43:20|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|0
1649069010000|2022-04-04 10:43:30|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1649069020000|2022-04-04 10:43:40|1182.4|1182|1182.4|1182|1182.6|1182.2|1182.2|1181.8|14510
1649069030000|2022-04-04 10:43:50|1182.6|1182.2|1183.2|1182.8|1183.4|1182.8|1182.6|1182.2|3045
1649069040000|2022-04-04 10:44:00|1183|1182.6|1183.4|1183|1183.4|1183|1183|1182.6|0
1649069050000|2022-04-04 10:44:10|1183.2|1182.8|1182.8|1182.4|1183.2|1182.8|1182.8|1182.2|5576
1649069060000|2022-04-04 10:44:20||1182.2||1182.2||1182.4||1182.2|0
1649069070000|2022-04-04 10:44:30|1182.6|1182|1182.4|1182|1182.6|1182.4|1182.4|1182|2049
1649069080000|2022-04-04 10:44:40|1182.2||1182.4||1182.4||1182.2||0
1649069090000|2022-04-04 10:44:50|1182.6|1182.2|1182.4|1182.2|1182.6|1182.2|1182.4|1182|0
1649069100000|2022-04-04 10:45:00|1182.2|1182|1182.2|1181.8|1182.4|1182|1182.2|1181.8|1500
1649069110000|2022-04-04 10:45:10|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1182|0
1649069150000|2022-04-04 10:45:50|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182.2|1181.8|0
1649069160000|2022-04-04 10:46:00|1182.4|1182|1182.4|1181.8|1182.4|1182|1182.2|1181.8|816
1649069170000|2022-04-04 10:46:10|1182.2|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|0
1649069200000|2022-04-04 10:46:40|1182|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.6|906
1649069210000|2022-04-04 10:46:50|1182.2|1182|1182.2|1182|1182.4|1182|1182.2|1182|2493
1649069220000|2022-04-04 10:47:00|1182.4|1182.2|1182.4|1182|1182.4|1182.2|1182.4|1182|161
1649069230000|2022-04-04 10:47:10|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1239
1649069240000|2022-04-04 10:47:20|1182.4|1182|1182.8|1182.4|1182.8|1182.4|1182.2|1182|10541
1649069250000|2022-04-04 10:47:30|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|0
1649069260000|2022-04-04 10:47:40||1182.4||1182.2||1182.4||1182.2|0
1649069280000|2022-04-04 10:48:00|1182.4|1182.4|1182.4|1182|1182.4|1182.4|1182.4|1182|902
1649069290000|2022-04-04 10:48:10|1182.2|1181.8|1182.2|1181.8|1182.2|1182|1182|1181.6|20979
1649069310000|2022-04-04 10:48:30|1182||1182||1182||1182||0
1649069350000|2022-04-04 10:49:10|1182.2|1182|1182.6|1182.2|1182.6|1182.2|1181.8|1181.6|24706
1649069360000|2022-04-04 10:49:20|1182.4|1182.4|1182.8|1182.4|1182.8|1182.4|1182.4|1182.4|1000
1649069370000|2022-04-04 10:49:30|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1181.8|3373
1649069380000|2022-04-04 10:49:40|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1182|1181.6|0
1649069400000|2022-04-04 10:50:00|1181.8|1181.8|1181.4|1181|1182.2|1181.8|1181.2|1180.8|11789
1649069410000|2022-04-04 10:50:10|1181.2|1180.8|1181.4|1181|1181.8|1181.4|1181|1180.6|2197
1649069420000|2022-04-04 10:50:20|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|0
1649069430000|2022-04-04 10:50:30|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1014
1649069450000|2022-04-04 10:50:50|1181.4||1181.6||1181.6||1181.4||0
1649069460000|2022-04-04 10:51:00|1181.4|1181.4|1181.6|1181.4|1181.6|1181.4|1181.4|1181.4|598
1649069470000|2022-04-04 10:51:10|1181.4|1181.2|1181.6|1181.4|1181.6|1181.4|1181.4|1181|0
1649069480000|2022-04-04 10:51:20|1181.4|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181|2457
1649069490000|2022-04-04 10:51:30||1181.4||1181.2||1181.4||1181.2|0
1649069500000|2022-04-04 10:51:40|1181.4|1181|1181|1180.6|1181.6|1181|1181|1180.6|6289
1649069510000|2022-04-04 10:51:50|1180.8|1181|1181.2|1180.6|1181.2|1181|1180.8|1180.6|6201
1649069520000|2022-04-04 10:52:00|1181|1180.8|1181.4|1181|1181.4|1181|1181|1180.8|31
1649069530000|2022-04-04 10:52:10|||||||||100
1649069560000|2022-04-04 10:52:40||1181.2||1181||1181.2||1181|0
1649069570000|2022-04-04 10:52:50|1181.2|1180.8|1180.6|1180.2|1181.2|1180.8|1180.4|1180|13189
1649069580000|2022-04-04 10:53:00|1180.4|1180|1179.8|1179.2|1180.4|1180|1179.6|1179.2|11263
1649069590000|2022-04-04 10:53:10|1179.6|1179.4|1180|1179.6|1180|1179.8|1179.6|1179.2|455
1649069610000|2022-04-04 10:53:30|1180.2|1179.8|1180.2|1180|1180.2|1180|1180.2|1179.8|1004
1649069620000|2022-04-04 10:53:40|1180.4|1180.2|1180.6|1180.2|1180.6|1180.2|1180.4|1180.2|362
1649069630000|2022-04-04 10:53:50|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|0
1649069640000|2022-04-04 10:54:00|1181|1180.6|1180.8|1180.6|1181|1180.6|1180.8|1180.6|0
1649069650000|2022-04-04 10:54:10|1181|1180.8|1181.2|1180.8|1181.4|1181.2|1181|1180.8|2430
1649069660000|2022-04-04 10:54:20|1181.4|1181|1181.4|1181|1181.4|1181|1181.4|1181|0
1649069670000|2022-04-04 10:54:30|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.6|734
1649069680000|2022-04-04 10:54:40|1180.8||1180.8||1180.8||1180.8||0
1649069690000|2022-04-04 10:54:50|1181|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.8|41
1649069700000|2022-04-04 10:55:00|1181.4|1181|1181.4|1180.8|1181.4|1181|1181.2|1180.8|0
1649069710000|2022-04-04 10:55:10|1181|1181|1181.4|1181|1181.4|1181|1181|1180.8|12900
1649069720000|2022-04-04 10:55:20|1181.6|1181.2|1181.6|1181.4|1181.6|1181.4|1181.6|1181.2|1169
1649069730000|2022-04-04 10:55:30|1181.8|1181.6|1181.8|1181.6|1181.8|1181.6|1181.8|1181.4|548
1649069740000|2022-04-04 10:55:40|1182|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.8|123
1649069750000|2022-04-04 10:55:50|1182.4|1182|1182.4|1182|1182.6|1182|1182.4|1182|739
1649069760000|2022-04-04 10:56:00|1182.2||1182.4||1182.4||1182.2||1572
1649069770000|2022-04-04 10:56:10|1182.2|1181.8|1182.2|1181.8|1182.2|1182|1182|1181.8|925
1649069780000|2022-04-04 10:56:20|1182|1182|1182.4|1182|1182.4|1182|1182|1182|254
1649069790000|2022-04-04 10:56:30|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182.2|1181.8|763
1649069800000|2022-04-04 10:56:40|1182.4|1182|1182.2|1182|1182.4|1182|1182.2|1182|0
1649069810000|2022-04-04 10:56:50|1182|1181.8|1181.8|1181.6|1182.2|1181.8|1181.8|1181.4|2052
1649069830000|2022-04-04 10:57:10|1181.6|1181.4|1181.6|1181.2|1181.8|1181.4|1181.4|1181|1695
1649069840000|2022-04-04 10:57:20|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1181|1757
1649069850000|2022-04-04 10:57:30|1181.4|1181|1181|1180.4|1181.4|1181|1181|1180.4|0
1649069860000|2022-04-04 10:57:40|1180.8|1180.6|1180.8|1180.2|1181|1180.6|1180.6|1180.2|0
1649069870000|2022-04-04 10:57:50|1180.6|1180|1180.6|1180.2|1180.6|1180.2|1180.2|1179.8|886
1649069880000|2022-04-04 10:58:00|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.4|1263
1649069890000|2022-04-04 10:58:10|1180.8|1180.8|1180.8|1180.6|1181|1180.8|1180.8|1180.6|915
1649069900000|2022-04-04 10:58:20|1181|1180.8|1181|1180.6|1181|1180.8|1180.8|1180.4|5395
1649069910000|2022-04-04 10:58:30|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.4|1180.2|2739
1649069950000|2022-04-04 10:59:10|1181|1180.6|1180.8|1180.2|1181.2|1180.8|1180.6|1180.2|1842
1649069960000|2022-04-04 10:59:20|1180.6|1180.4|1180.6|1180.2|1180.6|1180.4|1180.4|1180|0
1649069970000|2022-04-04 10:59:30|1180.8|1180.4|1181.4|1181|1181.6|1181|1180.8|1180.4|1394
1649069980000|2022-04-04 10:59:40|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.4|0
1649069990000|2022-04-04 10:59:50|1180.8||1181||1181||1180.8||0
1649070000000|2022-04-04 11:00:00||1180.4||1180.6||1180.6||1180.4|0
1649070120000|2022-04-04 11:02:00|1181.2|1180.4|1180.8|1180.4|1181.2|1180.6|1180.6|1180|10134
1649070130000|2022-04-04 11:02:10|1180.6|1180|1180.6|1180.2|1180.8|1180.4|1180.4|1179.8|3097
1649070140000|2022-04-04 11:02:20|1180.8|1180.4|1180.8|1180.4|1180.8|1180.6|1180.8|1180.4|1799
1649070150000|2022-04-04 11:02:30|1180.6|1180.6|1180.4|1180|1180.6|1180.6|1180.4|1180|171
1649070160000|2022-04-04 11:02:40|1180.2|1179.8|1180.2|1179.8|1180.2|1180|1179.8|1179.4|4460
1649070180000|2022-04-04 11:03:00|1180.4|1180|1180.4|1180|1180.6|1180.2|1180.2|1179.8|1238
1649070190000|2022-04-04 11:03:10|1180.2|1179.8|1179.6|1179|1180.2|1179.8|1179.4|1179|2062
1649070200000|2022-04-04 11:03:20|1179.8|1179.2|1180.4|1179.8|1180.4|1179.8|1179.8|1179.2|492
1649070210000|2022-04-04 11:03:30|1180.2|1179.6|1179.8|1179.4|1180.2|1179.6|1179.8|1179.2|0
1649070240000|2022-04-04 11:04:00|1179.6||1179.8||1179.8||1179.6||0
1649070250000|2022-04-04 11:04:10|1179.6||1179.8||1179.8||1179.6||0
1649070260000|2022-04-04 11:04:20|1179.6||1179.8||1179.8||1179.6||0
1649070270000|2022-04-04 11:04:30|1179.6||1179.6||1179.8||1179.6||0
1649070290000|2022-04-04 11:04:50|1179.8|1179.6|1179.4|1179|1180|1179.6|1179.2|1178.8|6863
1649070300000|2022-04-04 11:05:00|1179.6|1178.8|1179.4|1179|1179.6|1179.2|1179.2|1178.8|1603
1649070310000|2022-04-04 11:05:10|1179.6|1179.2|1180.6|1180.2|1180.6|1180.2|1179.6|1179.2|423
1649070320000|2022-04-04 11:05:20|1180.4|1180|1180.4|1180|1180.4|1180|1180.4|1179.8|0
1649070330000|2022-04-04 11:05:30|1180.6|1179.8|1180.8|1180.4|1180.8|1180.4|1180.4|1179.8|190
1649070340000|2022-04-04 11:05:40|1180.6|1180.2|1180.4|1179.8|1180.8|1180.2|1180.2|1179.8|0
1649070350000|2022-04-04 11:05:50|1180.6|1180|1180.4|1180|1180.6|1180|1180.4|1180|0
1649070360000|2022-04-04 11:06:00|1180.2|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.6|4160
1649070380000|2022-04-04 11:06:20|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1179.8|1179.4|2231
1649070390000|2022-04-04 11:06:30|1179.8|1179.4|1180|1179.4|1180|1179.6|1179.8|1179.4|440
1649070400000|2022-04-04 11:06:40|1179.8|1179.6|1180.8|1180.2|1180.8|1180.4|1179.8|1179.6|2191
1649070410000|2022-04-04 11:06:50|1180.6|1180|1180.4|1179.8|1180.6|1180|1180.4|1179.8|0
1649070420000|2022-04-04 11:07:00|1180.6|1180|1180.2|1179.8|1180.6|1180.2|1180.2|1179.8|0
1649070430000|2022-04-04 11:07:10|1180.4|1180|1180.6|1180.2|1180.6|1180.2|1180.2|1180|0
1649070440000|2022-04-04 11:07:20|1180.8|1180|1180.6|1180.2|1180.8|1180.4|1180.4|1180|1692
1649070450000|2022-04-04 11:07:30|1180.8|1180|1181.2|1180.6|1181.2|1180.8|1180.8|1180|9885
1649070460000|2022-04-04 11:07:40|1181|1180.4|1180.8|1180.4|1181.2|1180.4|1180.6|1180|1991
1649070470000|2022-04-04 11:07:50|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180.2|1179.8|1149
1649070490000|2022-04-04 11:08:10|1180.2|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.8|0
1649070500000|2022-04-04 11:08:20|1180.6|1180.2|1180.2|1180|1180.8|1180.4|1180.2|1180|4875
1649070510000|2022-04-04 11:08:30|1180.4|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.8|190
1649070560000|2022-04-04 11:09:20|1180.2|1180.2|1180.4|1180|1180.4|1180.2|1180.2|1180|2148
1649070570000|2022-04-04 11:09:30|||||||||200
1649070580000|2022-04-04 11:09:40|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1180|1179.6|8704
1649070590000|2022-04-04 11:09:50|1180|1179.6|1180|1179.6|1180.2|1179.8|1180|1179.6|0
1649070600000|2022-04-04 11:10:00|1180.2|1179.8|1179.6|1179.2|1180.2|1179.8|1179.4|1179|28677
1649070610000|2022-04-04 11:10:10|1179.4|1179|1179.4|1179|1179.6|1179|1179|1178.6|2741
1649070620000|2022-04-04 11:10:20|1179.6|1178.8|1179.4|1179|1179.6|1179|1179.2|1178.8|0
1649070630000|2022-04-04 11:10:30|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.2|1179.2|864
1649070640000|2022-04-04 11:10:40|1179.4|1179|1179.2|1178.8|1179.4|1179|1179.2|1178.6|580
1649070650000|2022-04-04 11:10:50|1179.4|1179|1179.4|1179|1179.4|1179|1179.2|1179|394
1649070660000|2022-04-04 11:11:00|1179.2|1178.8|1179.4|1178.8|1179.4|1178.8|1179.2|1178.8|0
1649070670000|2022-04-04 11:11:10|1179.2||1179||1179.2||1179||0
1649070680000|2022-04-04 11:11:20|1178.8|1178.6|1179|1178.6|1179|1178.6|1178.8|1178.6|2206
1649070700000|2022-04-04 11:11:40|1178.8|1178.4|1179.4|1179|1179.4|1179|1178.6|1178.2|11847
1649070710000|2022-04-04 11:11:50|1179.6|1179.2|1179|1178.6|1179.8|1179.4|1179|1178.6|8530
1649070720000|2022-04-04 11:12:00|1178.8||1178.8||1178.8||1178.8||0
1649070730000|2022-04-04 11:12:10||1178.4||1178.4||1178.4||1178.4|171
1649070740000|2022-04-04 11:12:20|1178.6|1178.2|1178.8|1178.6|1179|1178.6|1178.6|1178.2|15020
1649070750000|2022-04-04 11:12:30||1178.4||1178.4||1178.4||1178.4|1974
1649070760000|2022-04-04 11:12:40|1178.6||1178.6||1178.6||1178.6||0
1649070780000|2022-04-04 11:13:00|1178.4|1178.2|1178.4|1177.8|1178.4|1178.2|1178|1177.6|1845
1649070790000|2022-04-04 11:13:10|1178.2||1178.4||1178.4||1178.2||0
1649070800000|2022-04-04 11:13:20|1178.2|1177.6|1178|1177.4|1178.2|1177.6|1178|1177.4|0
1649070810000|2022-04-04 11:13:30||1177.6||1177.6||1177.6||1177.6|0
1649070820000|2022-04-04 11:13:40|1178.2|1177.8|1178.2|1177.8|1178.4|1177.8|1178.2|1177.8|312
1649070830000|2022-04-04 11:13:50|1178|1177.6|1177.8|1177.4|1178|1177.6|1177.6|1177.2|874
1649070840000|2022-04-04 11:14:00|1177.6||1177.8||1177.8||1177.6||0
1649070850000|2022-04-04 11:14:10|1178|1177.6|1177.4|1177|1178|1177.8|1177.4|1177|6875
1649070860000|2022-04-04 11:14:20|1177.2|1176.8|1177.2|1176.8|1177.6|1177.2|1176.8|1176.4|12117
1649070870000|2022-04-04 11:14:30|1177.4|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.8|0
1649070880000|2022-04-04 11:14:40||1177||1176.8||1177||1176.8|0
1649070890000|2022-04-04 11:14:50|1177|1176.6|1177.2|1176.6|1177.2|1176.6|1177|1176.6|0
1649070900000|2022-04-04 11:15:00|1177||1177||1177||1177||0
1649070910000|2022-04-04 11:15:10|1176.8|1176.4|1176.8|1176.2|1177|1176.6|1176.6|1176.2|1123
1649070920000|2022-04-04 11:15:20|1177|1176.4|1177|1176.6|1177|1176.6|1177|1176.4|0
1649070930000|2022-04-04 11:15:30||1176.4||1176.4||1176.4||1176.4|0
1649070940000|2022-04-04 11:15:40|1176.8|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.6|0
1649070960000|2022-04-04 11:16:00|1177.2|1176.8|1177|1176.6|1177.2|1176.8|1177|1176.6|783
1649070970000|2022-04-04 11:16:10|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|37
1649070990000|2022-04-04 11:16:30|1177.4|1177|1177.8|1177.4|1177.8|1177.4|1177.4|1177|567
1649071000000|2022-04-04 11:16:40|1178|1177.6|1178.4|1178|1178.4|1178|1178|1177.6|1
1649071010000|2022-04-04 11:16:50|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178|1177.8|1199
1649071020000|2022-04-04 11:17:00|1178.2|1177.8|1178.6|1178|1178.6|1178|1178.2|1177.8|506
1649071030000|2022-04-04 11:17:10|1178.4|1178.2|1178.6|1178|1178.6|1178.2|1178.4|1178|0
1649071040000|2022-04-04 11:17:20|1178.8|1178.2|1179|1178.6|1179.2|1178.6|1178.8|1178.2|643
1649071050000|2022-04-04 11:17:30|1178.8|1178.4|1178.4|1178.2|1178.8|1178.4|1178.4|1178|2304
1649071070000|2022-04-04 11:17:50|1178.2|1178|1178.2|1177.8|1178.2|1178|1178.2|1177.6|1853
1649071080000|2022-04-04 11:18:00|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.4|1178|0
1649071090000|2022-04-04 11:18:10|1178.8|1178.4|1178.8|1178.4|1179|1178.6|1178.8|1178.4|0
1649071100000|2022-04-04 11:18:20|1178.6|1178.2|1178.6|1178|1178.8|1178.2|1178.4|1178|0
1649071110000|2022-04-04 11:18:30|1178.4||1178.6||1178.6||1178.4||0
1649071120000|2022-04-04 11:18:40|1178.4|1178.2|1178.4|1178|1178.4|1178.2|1178.4|1177.8|0
1649071130000|2022-04-04 11:18:50|1178.6|1178.2|1177.8|1177.4|1178.6|1178.2|1177.6|1177.2|1058
1649071140000|2022-04-04 11:19:00|1178|1177.6|1178|1177.6|1178.2|1177.6|1178|1177.6|0
1649071150000|2022-04-04 11:19:10|1178.2|1177.8|1178|1177.4|1178.2|1177.8|1177.8|1177.4|0
1649071160000|2022-04-04 11:19:20|1177.8|1177.6|1178|1177.4|1178|1177.6|1177.8|1177.4|0
1649071170000|2022-04-04 11:19:30|1177.8|1177.2|1177.4|1177.2|1177.8|1177.2|1177.4|1177|0
1649071190000|2022-04-04 11:19:50|1177.6|1177.4|1178|1177.6|1178.2|1177.6|1177.6|1177.2|440
1649071260000|2022-04-04 11:21:00|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1178|1177.6|1423
1649071270000|2022-04-04 11:21:10|1178.2|1177.8|1178.6|1178.2|1178.6|1178.2|1178.2|1177.8|1250
1649071280000|2022-04-04 11:21:20|1178.4||1178.6||1178.6||1178.4||301
1649071290000|2022-04-04 11:21:30|||||||||2
1649071300000|2022-04-04 11:21:40|1178.4|1178|1178|1177.6|1178.4|1178|1177.8|1177.6|1745
1649071330000|2022-04-04 11:22:10|1178.2||1178||1178.2||1178||0
1649071340000|2022-04-04 11:22:20|1178.2|1177.4|1177.6|1177.2|1178.2|1177.4|1177.4|1177|1941
1649071350000|2022-04-04 11:22:30|1177.8|1177.4|1177.6|1177.4|1177.8|1177.4|1177.6|1177.4|0
1649071360000|2022-04-04 11:22:40|1177.4|1177.2|1177.6|1177.2|1177.6|1177.4|1177.4|1177|1023
1649071370000|2022-04-04 11:22:50||1177.4||1177.4||1177.4||1177.4|0
1649071380000|2022-04-04 11:23:00|1177.8|1177.2|1177.8|1177.2|1178|1177.6|1177.6|1177.2|1782
1649071390000|2022-04-04 11:23:10|1177.6|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|0
1649071400000|2022-04-04 11:23:20|1178|1177.6|1178|1177.6|1178|1177.8|1177.8|1177.4|0
1649071410000|2022-04-04 11:23:30|1177.8|1177.4|1177.8|1177.4|1178|1177.4|1177.6|1177.2|0
1649071420000|2022-04-04 11:23:40|1177.6|1177.6|1177.8|1177.4|1177.8|1177.6|1177.6|1177.2|4247
1649071430000|2022-04-04 11:23:50|1177.6|1177.2|1177.2|1176.8|1177.8|1177.2|1177|1176.6|1690
1649071440000|2022-04-04 11:24:00|1177.4|1176.6|1176.4|1176|1177.4|1176.8|1176.4|1176|1054
1649071450000|2022-04-04 11:24:10|1176.6|1176.2|1176.6|1176.2|1176.6|1176.4|1176.4|1176|261
1649071460000|2022-04-04 11:24:20|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.8|1176.4|200
1649071470000|2022-04-04 11:24:30||1176.8||1176.8||1176.8||1176.6|0
1649071480000|2022-04-04 11:24:40|1176.8|1176.6|1176.6|1176.2|1177|1176.6|1176.6|1176|3481
1649071490000|2022-04-04 11:24:50|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|579
1649071500000|2022-04-04 11:25:00|1177|1176.2|1176.6|1176.2|1177|1176.2|1176.6|1176.2|0
1649071510000|2022-04-04 11:25:10|1176.8|1176|1176.6|1176|1176.8|1176.2|1176.4|1176|0
1649071520000|2022-04-04 11:25:20|1176.4|1176.2|1176.2|1175.8|1176.6|1176.2|1176.2|1175.8|906
1649071530000|2022-04-04 11:25:30|1176.4|1176|1176.4|1175.8|1176.4|1176|1176.2|1175.8|736
1649071540000|2022-04-04 11:25:40|1176.2||1176.2||1176.4||1176||0
1649071550000|2022-04-04 11:25:50|1176.4|1176|1176.4|1176|1176.4|1176|1176.4|1176|0
1649071560000|2022-04-04 11:26:00|1176.6|1176.2|1176.6|1176.2|1176.8|1176.4|1176.4|1176.2|664
1649071570000|2022-04-04 11:26:10||1176||1176.2||1176.2||1176|0
1649071580000|2022-04-04 11:26:20|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1301
1649071590000|2022-04-04 11:26:30|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176|0
1649071600000|2022-04-04 11:26:40|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.6|1176.4|0
1649071610000|2022-04-04 11:26:50||1176.8||1176.6||1176.8||1176.6|1522
1649071620000|2022-04-04 11:27:00|||||||||300
1649071630000|2022-04-04 11:27:10|1177.2|1176.8|1177.2|1176.6|1177.2|1176.8|1177.2|1176.6|2000
1649071640000|2022-04-04 11:27:20||1176.8||1177||1177||1176.8|0
1649071650000|2022-04-04 11:27:30|1177.4|1177.2|1177.8|1177.2|1177.8|1177.4|1177.4|1177.2|1343
1649071660000|2022-04-04 11:27:40|1177.6|1177.4|1177.6|1177.2|1177.6|1177.4|1177.6|1177.2|0
1649071670000|2022-04-04 11:27:50|1177.4|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.8|1744
1649071690000|2022-04-04 11:28:10|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|0
1649071700000|2022-04-04 11:28:20|1177.2|1176.8|1176.8|1176.6|1177.2|1176.8|1176.6|1176.2|10038
1649071720000|2022-04-04 11:28:40|1177|1176.8|1177.4|1177|1177.4|1177|1177|1176.6|3245
1649071730000|2022-04-04 11:28:50|1177.2|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.8|0
1649071740000|2022-04-04 11:29:00|1177.6|1177.2|1177.6|1177.4|1178|1177.4|1177.6|1177.2|2861
1649071750000|2022-04-04 11:29:10|1177.8|1177.6|1177.6|1177|1178|1177.6|1177.6|1177|1325
1649071760000|2022-04-04 11:29:20|1177.4|1177.2|1177.8|1177.4|1177.8|1177.4|1177.4|1177|284
1649071770000|2022-04-04 11:29:30|1178|1177.8|1178.2|1177.8|1178.2|1178|1178|1177.8|2586
1649071790000|2022-04-04 11:29:50|1178.4|1178|1178.2|1178|1178.6|1178.2|1178.2|1178|4261
1649071800000|2022-04-04 11:30:00|1178|1177.8|1177.8|1177.2|1178.2|1177.8|1177.6|1177|3251
1649071810000|2022-04-04 11:30:10|1177.6|1177.4|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|0
1649071820000|2022-04-04 11:30:20|1177.6|1177|1177.4|1177|1177.6|1177|1177.4|1177|0
1649071830000|2022-04-04 11:30:30|1177.6|1177.2|1178|1177.4|1178|1177.6|1177.6|1177.2|10472
1649071840000|2022-04-04 11:30:40|1177.8||1177.8||1177.8||1177.6||457
1649071850000|2022-04-04 11:30:50|1178|1177.6|1177.8|1177.4|1178|1177.8|1177.8|1177.4|2250
1649071860000|2022-04-04 11:31:00|1178|1177.6|1178.2|1177.8|1178.4|1177.8|1177.8|1177.4|2676
1649071880000|2022-04-04 11:31:20|1178|1177.6|1177.6|1177.4|1178.2|1177.8|1177.6|1177.2|6016
1649071890000|2022-04-04 11:31:30|1177.8|1177.2|1178|1177.6|1178|1177.6|1177.8|1177.2|771
1649071900000|2022-04-04 11:31:40|1178.2|1177.8|1178.2|1178|1178.2|1178|1178|1177.6|19
1649071910000|2022-04-04 11:31:50|1178|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.8|701
1649071920000|2022-04-04 11:32:00|1178.4|1178|1178.4|1178|1178.4|1178.2|1178.4|1178|716
1649071930000|2022-04-04 11:32:10|1178.2|1177.8|1178|1177.6|1178.2|1178|1177.8|1177.4|905
1649071940000|2022-04-04 11:32:20|1177.8|1177.4|1177.2|1176.8|1177.8|1177.4|1177|1176.6|0
1649071950000|2022-04-04 11:32:30|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.8|1176.4|0
1649071970000|2022-04-04 11:32:50|1177|1176.6|1177|1176.6|1177|1176.8|1177|1176.6|2
1649071980000|2022-04-04 11:33:00|1176.8|1176.4|1176.6|1176.4|1177|1176.6|1176.6|1176.2|0
1649071990000|2022-04-04 11:33:10|1176.4|1176.2|1176.4|1176|1176.4|1176.2|1176.4|1176|3
1649072000000|2022-04-04 11:33:20|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1176|160
1649072010000|2022-04-04 11:33:30|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1176|0
1649072020000|2022-04-04 11:33:40|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1176|0
1649072030000|2022-04-04 11:33:50|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176.2|0
1649072040000|2022-04-04 11:34:00||1176.4||1176.2||1176.4||1176.2|0
1649072080000|2022-04-04 11:34:40|1176.4|1176|1176.4|1176|1176.6|1176|1176.4|1176|1033
1649072090000|2022-04-04 11:34:50||1175.8||1176||1176||1175.8|0
1649072100000|2022-04-04 11:35:00|1176.2|1176.2|1176.4|1175.8|1176.4|1176.2|1176.2|1175.8|0
1649072110000|2022-04-04 11:35:10|1176.2|1175.6|1176.2|1175.8|1176.2|1175.8|1176|1175.6|0
1649072140000|2022-04-04 11:35:40||1176||1175.8||1176||1175.8|0
1649072160000|2022-04-04 11:36:00||1176||1176||1176||1176|0
1649072190000|2022-04-04 11:36:30|1176|1175.8|1176.2|1175.8|1176.2|1175.8|1176|1175.8|1783
1649072210000|2022-04-04 11:36:50|1176.4|1176|1176.8|1176.4|1177|1176.6|1176.4|1176|3065
1649072220000|2022-04-04 11:37:00|1176.4|1176.2|1176.4|1176|1176.8|1176.2|1176.4|1176|3228
1649072230000|2022-04-04 11:37:10|1176.6|1176.2|1176.6|1176.2|1177|1176.6|1176.6|1176.2|1695
1649072240000|2022-04-04 11:37:20|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1
1649072250000|2022-04-04 11:37:30|1177|1176.6|1177|1176.6|1177.2|1176.8|1177|1176.4|0
1649072260000|2022-04-04 11:37:40|1177.2|1176.8|1177.8|1177.4|1177.8|1177.4|1177.2|1176.8|3981
1649072270000|2022-04-04 11:37:50|1177.6|1177.2|1177.2|1176.6|1177.6|1177.2|1177|1176.6|2845
1649072280000|2022-04-04 11:38:00|1177|1176.4|1176.8|1176.4|1177|1176.6|1176.8|1176.4|0
1649072290000|2022-04-04 11:38:10|1177|1176.6|1177.2|1176.8|1177.2|1176.8|1177|1176.6|0
1649072300000|2022-04-04 11:38:20|1177|1176.6|1177.2|1176.8|1177.2|1176.8|1177|1176.6|967
1649072310000|2022-04-04 11:38:30|1177|1176.6|1177|1176.8|1177|1176.8|1177|1176.6|0
1649072320000|2022-04-04 11:38:40|1177.2|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.8|1
1649072330000|2022-04-04 11:38:50|1177|1176.6|1176.4|1176|1177|1176.6|1176.4|1176|2397
1649072340000|2022-04-04 11:39:00|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|0
1649072350000|2022-04-04 11:39:10||1176.4||1176.4||1176.4||1176.4|0
1649072360000|2022-04-04 11:39:20||1176.2||1176.2||1176.2||1176.2|0
1649072370000|2022-04-04 11:39:30||1176.4||1176.2||1176.4||1176.2|0
1649072380000|2022-04-04 11:39:40||1176.4||1176.4||1176.4||1176.4|0
1649072400000|2022-04-04 11:40:00|1176.8|1176.2|1176.6|1176.4|1176.8|1176.6|1176.6|1176|4141
1649072410000|2022-04-04 11:40:10|1176.8|1176.6|1176.8|1176.4|1177.2|1176.8|1176.8|1176.4|392
1649072420000|2022-04-04 11:40:20|1177|1176.6|1177.4|1177|1177.4|1177|1177|1176.6|0
1649072430000|2022-04-04 11:40:30|1177.6|1176.8|1177.4|1176.8|1177.6|1176.8|1177.4|1176.8|0
1649072440000|2022-04-04 11:40:40|1177.2||1177.2||1177.2||1177.2||0
1649072450000|2022-04-04 11:40:50|1177.4|1177|1177.4|1177|1177.4|1177.2|1177.4|1177|130
1649072460000|2022-04-04 11:41:00||1177.2||1177||1177.2||1177|8
1649072470000|2022-04-04 11:41:10|1177.2|1177.2|1177.4|1177|1177.4|1177.2|1177.2|1177|755
1649072480000|2022-04-04 11:41:20|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|560
1649072490000|2022-04-04 11:41:30|1178|1177.6|1177.8|1177.6|1178|1177.6|1177.8|1177.4|0
1649072500000|2022-04-04 11:41:40|1177.6|1177.4|1177.4|1177|1177.6|1177.4|1177.4|1177|3521
1649072510000|2022-04-04 11:41:50|1177.6|1177.4|1177.4|1177|1177.6|1177.4|1177.2|1177|5992
1649072520000|2022-04-04 11:42:00|1177.6|1177.2|1177.6|1177.2|1177.6|1177.4|1177.4|1177|2159
1649072530000|2022-04-04 11:42:10|1177.8|1177.4|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|0
1649072540000|2022-04-04 11:42:20|1177.6|1177|1177.6|1177.2|1177.6|1177.2|1177.6|1177|0
1649072550000|2022-04-04 11:42:30||1177||1177.2||1177.2||1177|0
1649072560000|2022-04-04 11:42:40||1177||1177.2||1177.2||1177|0
1649072570000|2022-04-04 11:42:50||1177||1177.2||1177.2||1177|0
1649072580000|2022-04-04 11:43:00|1177.4|1177|1177.4|1177|1177.4|1177|1177.4|1177|742
1649072590000|2022-04-04 11:43:10|1177.2|1177.2|1177.4|1177.2|1177.6|1177.2|1177.2|1177.2|0
1649072600000|2022-04-04 11:43:20||1177||1177||1177||1177|1056
1649072630000|2022-04-04 11:43:50|1177.6|1177.2|1177.4|1177|1177.6|1177.4|1177.4|1177|1067
1649072640000|2022-04-04 11:44:00|1177.2|1176.8|1177|1176.6|1177.2|1176.8|1177|1176.6|2495
1649072650000|2022-04-04 11:44:10|1176.8||1177||1177||1176.8||0
1649072660000|2022-04-04 11:44:20|1176.8|1176.4|1176.8|1176.4|1177|1176.4|1176.8|1176.4|0
1649072670000|2022-04-04 11:44:30|1177|1176.6|1176.8|1176.4|1177|1176.8|1176.6|1176.4|5
1649072700000|2022-04-04 11:45:00|1176.6|1176.2|1176.4|1176|1176.6|1176.4|1176.4|1176|903
1649072730000|2022-04-04 11:45:30|1176.2|1176.2|1176.4|1176.2|1176.4|1176.2|1176.2|1176|3362
1649072750000|2022-04-04 11:45:50|1176.6|1176.4|1177|1176.6|1177|1176.6|1176.6|1176.2|125
1649072760000|2022-04-04 11:46:00|1176.8||1176.8||1177||1176.8||0
1649072770000|2022-04-04 11:46:10|1177|1176.8|1177.2|1176.8|1177.4|1177|1177|1176.8|618
1649072780000|2022-04-04 11:46:20|1177.4|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.8|0
1649072790000|2022-04-04 11:46:30|1177|1176.6|1177|1176.8|1177|1176.8|1177|1176.6|0
1649072800000|2022-04-04 11:46:40|1176.8|1176.6|1176.8|1176.4|1176.8|1176.6|1176.6|1176.2|3345
1649072810000|2022-04-04 11:46:50|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176.4|1176|1693
1649072820000|2022-04-04 11:47:00|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.8|1176.4|2480
1649072830000|2022-04-04 11:47:10|1177|1176.6|1177.4|1176.8|1177.4|1177|1177|1176.6|1572
1649072840000|2022-04-04 11:47:20|1177.2|1177|1177.4|1177|1177.6|1177.2|1177.2|1176.8|3989
1649072850000|2022-04-04 11:47:30|1177.6|1177.2|1176.8|1176.4|1177.6|1177.2|1176.8|1176.4|4
1649072860000|2022-04-04 11:47:40|1176.6|1176.2|1177|1176.4|1177|1176.4|1176.6|1176.2|0
1649072870000|2022-04-04 11:47:50||1176.6||1176.6||1176.6||1176.4|0
1649072880000|2022-04-04 11:48:00|1177.2|1176.4|1176.8|1176.4|1177.2|1176.4|1176.8|1176.4|0
1649072890000|2022-04-04 11:48:10|1177||1176.8||1177||1176.8||0
1649072910000|2022-04-04 11:48:30|1176.6||1176.6||1176.6||1176.6||0
1649072930000|2022-04-04 11:48:50|1176.4|1176.2|1176.6|1176.4|1176.6|1176.4|1176.4|1176.2|1016
1649072940000|2022-04-04 11:49:00|1176.8|1176.6|1176.8|1176.4|1176.8|1176.6|1176.8|1176.4|602
1649072950000|2022-04-04 11:49:10|1177|1176.6|1177.6|1177.2|1177.8|1177.2|1177|1176.6|1573
1649072960000|2022-04-04 11:49:20|1177.4|1177|1177.4|1177|1177.6|1177.2|1177.4|1177|1666
1649072970000|2022-04-04 11:49:30|1177.2|1176.8|1177.2|1176.8|1177.6|1177.2|1177|1176.6|3493
1649072980000|2022-04-04 11:49:40||1176.6||1176.8||1176.8||1176.6|0
1649072990000|2022-04-04 11:49:50|1177|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.4|710
1649073000000|2022-04-04 11:50:00|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|120
1649073010000|2022-04-04 11:50:10|1176.6|1176.2|1176.8|1176.2|1176.8|1176.4|1176.4|1176.2|1035
1649073020000|2022-04-04 11:50:20|1176.6||1176.6||1176.8||1176.6||0
1649073030000|2022-04-04 11:50:30|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.8|1176.4|0
1649073040000|2022-04-04 11:50:40|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|0
1649073050000|2022-04-04 11:50:50|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176.4|1176.2|1795
1649073060000|2022-04-04 11:51:00||1176.2||1176.4||1176.4||1176.2|0
1649073070000|2022-04-04 11:51:10|1177|1176.6|1177|1176.6|1177|1176.8|1177|1176.4|1529
1649073090000|2022-04-04 11:51:30|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|682
1649073100000|2022-04-04 11:51:40|1177|1176.6|1177.2|1177|1177.2|1177|1177|1176.6|280
1649073110000|2022-04-04 11:51:50|1177.4|1177.2|1177.6|1177|1177.6|1177.2|1177.4|1177|1400
1649073120000|2022-04-04 11:52:00|1177.4|1177.2|1177.8|1177.4|1177.8|1177.4|1177.4|1177.2|0
1649073130000|2022-04-04 11:52:10|1178|1177.6|1177.6|1177.4|1178|1177.6|1177.6|1177.4|1790
1649073150000|2022-04-04 11:52:30|1177.4|1177.2|1177.4|1177|1177.6|1177.4|1177.2|1176.8|1091
1649073160000|2022-04-04 11:52:40|1177.2|1176.8|1177.2|1177|1177.2|1177|1177.2|1176.8|0
1649073170000|2022-04-04 11:52:50|1177.4||1177.4||1177.4||1177.4||0
1649073180000|2022-04-04 11:53:00|1177.2|1177.2|1177.4|1177.2|1177.6|1177.2|1177.2|1177.2|0
1649073190000|2022-04-04 11:53:10|1177.6|1177.4|1178|1177.6|1178|1177.6|1177.6|1177.4|361
1649073200000|2022-04-04 11:53:20|1177.8||1178||1178||1177.8||0
1649073210000|2022-04-04 11:53:30|1177.8|1177.4|1178|1177.4|1178|1177.4|1177.6|1177.2|1642
1649073220000|2022-04-04 11:53:40||1177.6||1177.6||1177.6||1177.4|0
1649073230000|2022-04-04 11:53:50|1178.2|1177.8|1178.2|1177.6|1178.2|1177.8|1178|1177.6|0
1649073240000|2022-04-04 11:54:00|1178|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|1547
1649073250000|2022-04-04 11:54:10|1178.2|1177.8|1178|1177.4|1178.2|1177.8|1177.8|1177.4|2771
1649073260000|2022-04-04 11:54:20||1177.6||1177.6||1177.6||1177.6|0
1649073280000|2022-04-04 11:54:40|1178.2||1178||1178.2||1178||0
1649073290000|2022-04-04 11:54:50|1178.2|1177.8|1178.4|1178|1178.6|1178.2|1178.2|1177.8|0
1649073300000|2022-04-04 11:55:00|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.4|1178|0
1649073310000|2022-04-04 11:55:10|1178.8|1178.4|1178.8|1178.4|1179|1178.6|1178.8|1178.4|427
1649073320000|2022-04-04 11:55:20|1178.6|1178.2|1178.8|1178.2|1178.8|1178.2|1178.6|1178.2|0
1649073330000|2022-04-04 11:55:30|1178.6|1178|1178.8|1178.4|1178.8|1178.4|1178.4|1178|0
1649073340000|2022-04-04 11:55:40|1178.6|1178.2|1178.8|1178.6|1179|1178.6|1178.6|1178.2|0
1649073360000|2022-04-04 11:56:00|1179|1178.8|1179.4|1179|1179.4|1179.2|1179|1178.6|736
1649073380000|2022-04-04 11:56:20|1179.2|1178.8|1179.2|1178.8|1179.4|1179|1179.2|1178.8|0
1649073390000|2022-04-04 11:56:30|1179.4|1179|1179.2|1178.8|1179.6|1179.2|1179|1178.8|9130
1649073410000|2022-04-04 11:56:50|1179||1179.2||1179.2||1179||0
1649073420000|2022-04-04 11:57:00|1179|1178.6|1179|1178.6|1179|1178.6|1178.8|1178.4|1305
1649073430000|2022-04-04 11:57:10|1178.8|1178.4|1178|1177.4|1179|1178.6|1178|1177.4|2911
1649073440000|2022-04-04 11:57:20|1177.8|1177.6|1177.8|1177.4|1177.8|1177.6|1177.8|1177.4|0
1649073450000|2022-04-04 11:57:30||1177.6||1177.6||1177.6||1177.6|0
1649073460000|2022-04-04 11:57:40|1178|1177.8|1177.8|1177.6|1178|1177.8|1177.8|1177.6|627
1649073470000|2022-04-04 11:57:50|1178|1177.4|1177.6|1177.2|1178|1177.4|1177.6|1177.2|1187
1649073480000|2022-04-04 11:58:00|1177.4|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.6|705
1649073490000|2022-04-04 11:58:10|1177.4|1177|1177.4|1177|1178.2|1178|1177.2|1177|24457
1649073500000|2022-04-04 11:58:20|1177.2|1176.8|1177.2|1176.8|1177.4|1177|1177|1176.4|366
1649073510000|2022-04-04 11:58:30|1177.4|1177|1177.4|1177|1177.4|1177|1177.2|1177|0
1649073520000|2022-04-04 11:58:40|1177.6|1177.2|1177.8|1177.4|1177.8|1177.6|1177.6|1177.2|0
1649073530000|2022-04-04 11:58:50|1177.6|1177.6|1177.6|1177.4|1177.6|1177.6|1177.6|1177.4|742
1649073540000|2022-04-04 11:59:00|1177.8|1177.2|1177.6|1177.2|1177.8|1177.4|1177.6|1177|215
1649073550000|2022-04-04 11:59:10|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|0
1649073580000|2022-04-04 11:59:40|1177.6||1177.8||1177.8||1177.6||570
1649073590000|2022-04-04 11:59:50|1177.6||1177.6||1177.6||1177.6||0
1649073600000|2022-04-04 12:00:00|1177.8|1177.6|1177.8|1177.4|1177.8|1177.6|1177.8|1177.4|0
1649073610000|2022-04-04 12:00:10|1178|1177.6|1178|1177.6|1178.2|1177.8|1178|1177.4|3997
1649073620000|2022-04-04 12:00:20|1178.2|1177.8|1178.4|1178|1178.6|1178.2|1178.2|1177.8|1053
1649073630000|2022-04-04 12:00:30|1178.2||1178.2||1178.4||1178.2||0
1649073640000|2022-04-04 12:00:40|1178.4||1178.4||1178.4||1178.4||0
1649073650000|2022-04-04 12:00:50|1178.6|1178.2|1179|1178.6|1179.4|1179|1178.6|1178.2|6249
1649073660000|2022-04-04 12:01:00|1179.2|1178.8|1179.2|1178.8|1179.4|1179|1179|1178.6|0
1649073670000|2022-04-04 12:01:10|1179.4|1179|1179.2|1178.6|1179.4|1179|1179|1178.6|1076
1649073680000|2022-04-04 12:01:20|1179.4|1178.8|1179.4|1179|1179.4|1179|1179.2|1178.8|0
1649073690000|2022-04-04 12:01:30|1179.6|1179.2|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|2103
1649073710000|2022-04-04 12:01:50|1179.4|1179|1179.4|1179|1179.6|1179|1179.4|1179|1215
1649073720000|2022-04-04 12:02:00|1179.2|1178.8|1179.4|1179.2|1179.4|1179.2|1179|1178.8|1949
1649073730000|2022-04-04 12:02:10|1179.6|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|780
1649073740000|2022-04-04 12:02:20|1179.8|1179.4|1180|1179.4|1180|1179.6|1179.8|1179.4|0
1649073750000|2022-04-04 12:02:30|1179.8||1180||1180||1179.8||0
1649073760000|2022-04-04 12:02:40|1179.8|1179.6|1180|1179.4|1180|1179.6|1179.8|1179.4|0
1649073770000|2022-04-04 12:02:50|1179.8|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|1554
1649073780000|2022-04-04 12:03:00|1180|1179.2|1179.6|1179.2|1180|1179.4|1179.4|1179|12029
1649073790000|2022-04-04 12:03:10|1179.4||1179.6||1179.6||1179.4||0
1649073800000|2022-04-04 12:03:20|1179.8|1179.4|1179.8|1179.4|1180|1179.6|1179.8|1179.4|4565
1649073810000|2022-04-04 12:03:30|1179.6|1179.2|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|16
1649073820000|2022-04-04 12:03:40|1179.6|1179.2|1179.8|1179.2|1179.8|1179.2|1179.6|1179.2|0
1649073830000|2022-04-04 12:03:50||1179.4||1179.4||1179.4||1179.4|0
1649073840000|2022-04-04 12:04:00|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|0
1649073850000|2022-04-04 12:04:10|1179.8||1179.8||1179.8||1179.8||0
1649073860000|2022-04-04 12:04:20|1179.6|1179.4|1179.8|1179.4|1180|1179.6|1179.6|1179.2|280
1649073880000|2022-04-04 12:04:40|1180|1179.6|1180.4|1180|1180.4|1180|1180|1179.6|7585
1649073890000|2022-04-04 12:04:50|1180.2|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.8|0
1649073900000|2022-04-04 12:05:00|1180.2|1179.8|1179.4|1179.2|1180.2|1180|1179.4|1179|3359
1649073910000|2022-04-04 12:05:10|1179.6|1179.4|1179.4|1179|1179.6|1179.4|1179.2|1178.8|2295
1649073920000|2022-04-04 12:05:20|1179.2|1178.8|1179.4|1179|1179.4|1179|1179.2|1178.8|0
1649073930000|2022-04-04 12:05:30|1179.2|1178.8|1179.4|1179|1179.4|1179|1179.2|1178.8|10
1649073940000|2022-04-04 12:05:40|1179.2|1178.8|1179.4|1179|1179.4|1179|1179.2|1178.8|0
1649073990000|2022-04-04 12:06:30|||||||||450
1649074000000|2022-04-04 12:06:40|1179|1178.8|1179.2|1178.8|1179.4|1178.8|1179|1178.6|1740
1649074010000|2022-04-04 12:06:50|1179.4|1179|1179.2|1178.8|1179.4|1179|1179.2|1178.8|0
1649074020000|2022-04-04 12:07:00|||||||||125
1649074030000|2022-04-04 12:07:10|1179|1178.6|1178.8|1178.4|1179|1178.8|1178.8|1178.4|5764
1649074040000|2022-04-04 12:07:20||1178.6||1178.6||1178.6||1178.6|0
1649074050000|2022-04-04 12:07:30|1179|1178.8|1179|1178.6|1179|1178.8|1179|1178.6|478
1649074060000|2022-04-04 12:07:40|1179.2|1179|1179.4|1179|1179.4|1179|1179.2|1178.6|5066
1649074090000|2022-04-04 12:08:10|1179.2|1178.8|1178.8|1178.4|1179.2|1178.8|1178.8|1178.4|937
1649074100000|2022-04-04 12:08:20|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1126
1649074110000|2022-04-04 12:08:30||1178||1178.2||1178.2||1178|0
1649074120000|2022-04-04 12:08:40||1178||1178.2||1178.2||1178|0
1649074130000|2022-04-04 12:08:50|1178.2|1178|1178.2|1177.8|1178.6|1178|1178.2|1177.8|2542
1649074150000|2022-04-04 12:09:10|1178|1177.6|1177.6|1177.2|1178.2|1177.8|1177.6|1177|3504
1649074160000|2022-04-04 12:09:20|1177.8|1177.4|1177.6|1177.2|1177.8|1177.4|1177.6|1177.2|0
1649074170000|2022-04-04 12:09:30|1177.4|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.8|171
1649074180000|2022-04-04 12:09:40|1177.4|1177|1177.4|1177|1177.4|1177|1177.2|1177|0
1649074190000|2022-04-04 12:09:50|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|9063
1649074200000|2022-04-04 12:10:00|1177.6|1177.2|1177.6|1177|1177.6|1177.4|1177.4|1177|5732
1649074210000|2022-04-04 12:10:10|1177.4|1177.2|1177.2|1176.8|1177.4|1177.2|1177.2|1176.8|368
1649074220000|2022-04-04 12:10:20|1177.4|1177|1178|1177.8|1178|1177.8|1177.4|1177|15775
1649074230000|2022-04-04 12:10:30|1178.2|1178|1177.4|1177|1178.2|1178|1177.4|1176.8|5556
1649074240000|2022-04-04 12:10:40|1177.6|1177.2|1177.6|1177.2|1177.8|1177.4|1177.6|1177.2|1794
1649074250000|2022-04-04 12:10:50|1177.4||1177.6||1177.6||1177.4||49
1649074260000|2022-04-04 12:11:00|1177.4|1177.4|1177.2|1176.8|1177.4|1177.4|1177.2|1176.8|3282
1649074280000|2022-04-04 12:11:20|1177|1177|1177.6|1177.4|1177.6|1177.4|1177|1177|0
1649074290000|2022-04-04 12:11:30|1177.4|1177.2|1177.4|1177|1177.6|1177.2|1177.4|1177|877
1649074300000|2022-04-04 12:11:40|1177.6|1177.2|1177.2|1176.8|1177.6|1177.2|1177.2|1176.8|3195
1649074310000|2022-04-04 12:11:50||1176.6||1176.6||1176.8||1176.6|0
1649074320000|2022-04-04 12:12:00|1177|1176.8|1177.2|1177|1177.2|1177|1177|1176.6|1070
1649074330000|2022-04-04 12:12:10|1177|1176.8|1177.2|1176.6|1177.2|1176.8|1177|1176.6|1661
1649074340000|2022-04-04 12:12:20|1177|1176.8|1177|1176.6|1177.2|1176.8|1177|1176.6|0
1649074350000|2022-04-04 12:12:30|1177.2|1176.4|1177.2|1176.8|1177.2|1176.8|1177.2|1176.4|0
1649074360000|2022-04-04 12:12:40|1177.4|1177.2|1177.4|1177|1177.4|1177.2|1177.2|1176.6|9702
1649074380000|2022-04-04 12:13:00|1177.6|1177.2|1178|1177.6|1178|1177.6|1177.6|1177.2|770
1649074400000|2022-04-04 12:13:20|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.8|2
1649074410000|2022-04-04 12:13:30|1178|1177.6|1178|1177.6|1178|1177.8|1178|1177.6|0
1649074420000|2022-04-04 12:13:40|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.6|1177|3091
1649074430000|2022-04-04 12:13:50|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178|1177.6|0
1649074440000|2022-04-04 12:14:00|1178|1177.6|1177.8|1177.4|1178|1177.6|1177.8|1177.4|4111
1649074450000|2022-04-04 12:14:10|1177.6||1177.6||1177.8||1177.6||0
1649074470000|2022-04-04 12:14:30|1177.8|1177.6|1177.8|1177.4|1178|1177.6|1177.8|1177.4|40
1649074490000|2022-04-04 12:14:50|1178|1177.6|1178|1177.6|1178.2|1177.8|1177.8|1177.6|0
1649074500000|2022-04-04 12:15:00|1177.8||1178||1178||1177.8||0
1649074510000|2022-04-04 12:15:10|1177.8||1177.8||1177.8||1177.8||0
1649074520000|2022-04-04 12:15:20|1178|1177.8|1178.4|1178|1178.4|1178|1178|1177.6|2
1649074540000|2022-04-04 12:15:40|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|0
1649074560000|2022-04-04 12:16:00|1178.4|1178|1178.4|1178|1178.4|1178|1178.2|1178|1124
1649074570000|2022-04-04 12:16:10|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|1
1649074580000|2022-04-04 12:16:20|1178.4|1178|1178|1177.6|1178.4|1178|1178|1177.6|902
1649074600000|2022-04-04 12:16:40|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1655
1649074610000|2022-04-04 12:16:50|1178|1178|1178|1177.6|1178.2|1178|1178|1177.6|1489
1649074620000|2022-04-04 12:17:00|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.6|1177.2|983
1649074630000|2022-04-04 12:17:10||1177.8||1177.8||1177.8||1177.8|0
1649074640000|2022-04-04 12:17:20|1178.2|1178|1178.2|1177.8|1178.6|1178|1178.2|1177.8|1501
1649074650000|2022-04-04 12:17:30|1178.4|1178|1178.2|1177.8|1178.6|1178.2|1178|1177.6|342
1649074660000|2022-04-04 12:17:40|1178.4|1178|1178.4|1178|1178.6|1178|1178.2|1177.8|0
1649074670000|2022-04-04 12:17:50|1178.2|1177.4|1178|1177.6|1178.2|1177.8|1177.8|1177.4|11082
1649074680000|2022-04-04 12:18:00|1178.2||1178||1178.2||1178||0
1649074690000|2022-04-04 12:18:10|1178.2||1178||1178.2||1178||0
1649074710000|2022-04-04 12:18:30|1177.8|1177.4|1177.8|1177.6|1178|1177.6|1177.6|1177.2|2163
1649074720000|2022-04-04 12:18:40|1178|1177.8|1178.4|1178.2|1178.4|1178.2|1178|1177.8|3238
1649074750000|2022-04-04 12:19:10|1178.2|1178|1178.8|1178.4|1178.8|1178.4|1178.2|1178|1185
1649074770000|2022-04-04 12:19:30|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1178|903
1649074780000|2022-04-04 12:19:40|1178.2|1177.8|1178.6|1178.2|1178.6|1178.2|1178.2|1177.8|1170
1649074790000|2022-04-04 12:19:50|1178.4|1178.4|1178.8|1178.4|1179|1178.6|1178.4|1178.4|3023
1649074800000|2022-04-04 12:20:00|1179|1178.6|1179|1178.6|1179.2|1178.8|1178.8|1178.6|1
1649074810000|2022-04-04 12:20:10|1178.8|1178.4|1178.4|1178|1178.8|1178.4|1178.2|1177.8|3248
1649074820000|2022-04-04 12:20:20|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.4|1178|0
1649074830000|2022-04-04 12:20:30|1178.6|1178.2|1178.8|1178.4|1179.2|1178.8|1178.6|1178.2|8951
1649074840000|2022-04-04 12:20:40|1179|1178.6|1179|1178.6|1179|1178.6|1179|1178.6|0
1649074850000|2022-04-04 12:20:50|1178.8|1178.4|1178.6|1178.4|1179|1178.4|1178.6|1178.4|1605
1649074860000|2022-04-04 12:21:00|1178.8|1178.6|1179|1178.6|1179|1178.6|1178.8|1178.4|400
1649074870000|2022-04-04 12:21:10|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.2|0
1649074890000|2022-04-04 12:21:30|1178.6|1178.2|1178.6|1178.2|1178.8|1178.2|1178.4|1178|172
1649074900000|2022-04-04 12:21:40|1178.4|1178|1178.4|1178|1178.4|1178|1178.4|1178|1385
1649074910000|2022-04-04 12:21:50|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.2|1177.8|1533
1649074920000|2022-04-04 12:22:00|1178.2|1178.2|1178.4|1178.2|1178.4|1178.2|1178.2|1178.2|0
1649074930000|2022-04-04 12:22:10|1178.6|1178.4|1179|1178.6|1179|1178.6|1178.4|1178.2|407
1649074940000|2022-04-04 12:22:20|1179.2|1178.8|1179.2|1178.8|1179.4|1179|1179.2|1178.8|500
1649074950000|2022-04-04 12:22:30|1179.4|1179|1179.8|1179.4|1179.8|1179.4|1179.2|1178.8|1159
1649074960000|2022-04-04 12:22:40|1179.6||1179.8||1179.8||1179.6||0
1649074970000|2022-04-04 12:22:50|1179.6|1179.2|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|1363
1649074980000|2022-04-04 12:23:00|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|0
1649074990000|2022-04-04 12:23:10|1180|1179.6|1179.8|1179.6|1180|1179.6|1179.8|1179.6|0
1649075010000|2022-04-04 12:23:30|1180|1179.8|1180|1179.6|1180|1179.8|1180|1179.6|662
1649075020000|2022-04-04 12:23:40|1179.8|1179.8|1180|1179.8|1180|1179.8|1179.8|1179.8|0
1649075030000|2022-04-04 12:23:50|1180.2||1180.2||1180.2||1180.2||643
1649075040000|2022-04-04 12:24:00|1180.4|1179.6|1180.4|1180|1180.4|1180|1180.2|1179.6|0
1649075050000|2022-04-04 12:24:10|1180.6|1180.2|1181|1180.6|1181|1180.6|1180.6|1180.2|5735
1649075060000|2022-04-04 12:24:20|1180.8||1180.8||1181||1180.8||0
1649075070000|2022-04-04 12:24:30|1180.6|1180.4|1180.2|1179.8|1180.8|1180.4|1180.2|1179.8|2187
1649075080000|2022-04-04 12:24:40|1180.4|1180|1180|1179.6|1180.4|1180|1180|1179.6|0
1649075090000|2022-04-04 12:24:50|1180.2|1179.8|1180.2|1180|1180.2|1180|1180.2|1179.8|501
1649075100000|2022-04-04 12:25:00|1180.4|1180.2|1180.4|1180|1180.6|1180.2|1180.2|1179.8|883
1649075110000|2022-04-04 12:25:10|1180.2|1179.8|1180|1179.4|1180.2|1179.8|1180|1179.4|1962
1649075120000|2022-04-04 12:25:20|1180.2|1179.6|1180.6|1180|1180.6|1180.2|1180.2|1179.4|4298
1649075130000|2022-04-04 12:25:30|1180.4|1180.2|1180.6|1180|1180.6|1180.2|1180.4|1180|0
1649075140000|2022-04-04 12:25:40|1180.4|1180.2|1180.4|1180.2|1180.4|1180.2|1180.4|1180.2|0
1649075150000|2022-04-04 12:25:50|1180.6|1180|1180.4|1180|1180.6|1180.2|1180.2|1179.8|2238
1649075160000|2022-04-04 12:26:00|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180.4|1180|0
1649075170000|2022-04-04 12:26:10|1180.6||1180.4||1180.6||1180.4||0
1649075200000|2022-04-04 12:26:40||1180.2||1180||1180.2||1180|17
1649075210000|2022-04-04 12:26:50|1180.2||1180.2||1180.2||1180.2||0
1649075230000|2022-04-04 12:27:10|1180|1179.8|1180.2|1179.8|1180.2|1179.8|1180|1179.8|590
1649075240000|2022-04-04 12:27:20|1180.4|1180|1180.4|1180|1180.4|1180.2|1180.4|1180|0
1649075250000|2022-04-04 12:27:30|1180.2|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.8|0
1649075260000|2022-04-04 12:27:40|1180.2|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.8|1000
1649075270000|2022-04-04 12:27:50|1180.2|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.8|0
1649075280000|2022-04-04 12:28:00|1180.2|1179.8|1180|1179.8|1180.4|1179.8|1180|1179.8|0
1649075290000|2022-04-04 12:28:10|1179.8|1179.6|1180|1179.4|1180|1179.6|1179.8|1179.4|2470
1649075300000|2022-04-04 12:28:20|1179.8|1179.2|1179.6|1179.2|1180|1179.4|1179.6|1179.2|0
1649075310000|2022-04-04 12:28:30|1179.8|1179.4|1179.4|1179|1179.8|1179.4|1179.4|1179|2572
1649075320000|2022-04-04 12:28:40|1179.6|1179.2|1179.8|1179.4|1179.8|1179.4|1179.6|1179|3834
1649075330000|2022-04-04 12:28:50||1179.6||1179.6||1179.6||1179.6|0
1649075350000|2022-04-04 12:29:10|1179.6|1179.4|1179.6|1179.2|1179.8|1179.4|1179.4|1179.2|3321
1649075370000|2022-04-04 12:29:30|1179.8|1179.4|1179.8|1179.2|1179.8|1179.6|1179.8|1179.2|2260
1649075380000|2022-04-04 12:29:40|1179.6|1179.4|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|1331
1649075390000|2022-04-04 12:29:50|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|1
1649075400000|2022-04-04 12:30:00|1179.6|1179.2|1179.6|1179.4|1179.8|1179.4|1179.6|1179.2|0
1649075410000|2022-04-04 12:30:10|1179.8|1179.6|1179.8|1179.2|1179.8|1179.6|1179.4|1179.2|148
1649075420000|2022-04-04 12:30:20|1179.6|1179.4|1179.6|1179.4|1179.8|1179.4|1179.6|1179.4|0
1649075430000|2022-04-04 12:30:30|1179.8|1179.2|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|169
1649075440000|2022-04-04 12:30:40|1179.4|1179|1179.2|1178.8|1179.6|1179|1179.2|1178.8|1894
1649075450000|2022-04-04 12:30:50|1179.4|1179|1179.2|1178.8|1179.4|1179|1179.2|1178.8|0
1649075460000|2022-04-04 12:31:00|1179||1179.2||1179.2||1179||0
1649075470000|2022-04-04 12:31:10|1179.4|1179|1179.8|1179.4|1179.8|1179.4|1179.4|1179|969
1649075480000|2022-04-04 12:31:20|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1178.8|2802
1649075500000|2022-04-04 12:31:40||1179.2||1179||1179.2||1179|1249
1649075510000|2022-04-04 12:31:50|1179.2|1179.2|1179.4|1179|1179.4|1179.2|1179.2|1179|984
1649075530000|2022-04-04 12:32:10|1179.2||1179.4||1179.4||1179.2||0
1649075540000|2022-04-04 12:32:20|1179.2|1179.2|1179.4|1179.2|1179.4|1179.2|1179.2|1179.2|0
1649075550000|2022-04-04 12:32:30|1179.6|1179.4|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|9683
1649075570000|2022-04-04 12:32:50|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|0
1649075580000|2022-04-04 12:33:00|1179.6|1179.6|1179.8|1179.4|1179.8|1179.6|1179.6|1179.2|0
1649075590000|2022-04-04 12:33:10|1179.6||1179.8||1179.8||1179.6||0
1649075600000|2022-04-04 12:33:20||1179.6||1179.6||1179.6||1179.4|0
1649075620000|2022-04-04 12:33:40|1180|1179.8|1180|1179.6|1180.2|1179.8|1180|1179.6|1156
1649075630000|2022-04-04 12:33:50|1179.8|1179.4|1179.6|1179.2|1179.8|1179.4|1179.4|1179.2|3417
1649075640000|2022-04-04 12:34:00|1179.4|1179|1179.4|1179|1179.4|1179|1179.2|1178.8|2258
1649075650000|2022-04-04 12:34:10|1179.6|1179.2|1179.4|1179.2|1179.6|1179.2|1179.2|1178.8|1215
1649075660000|2022-04-04 12:34:20|1179.6|1179.4|1179.8|1179.6|1180|1179.6|1179.6|1179.4|473
1649075670000|2022-04-04 12:34:30|1179.6|1179.4|1179.6|1179.2|1179.6|1179.4|1179.4|1179|2172
1649075680000|2022-04-04 12:34:40|1179.4||1179.6||1179.6||1179.4||0
1649075690000|2022-04-04 12:34:50|1179.4|1179.4|1179.8|1179.4|1179.8|1179.4|1179.4|1179.4|1
1649075700000|2022-04-04 12:35:00||1179.6||1179.6||1179.6||1179.6|0
1649075710000|2022-04-04 12:35:10|1179.6|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.4|1444
1649075730000|2022-04-04 12:35:30|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.4|500
1649075750000|2022-04-04 12:35:50|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1180|1179.6|0
1649075760000|2022-04-04 12:36:00|1180|1180|1180.4|1180|1180.4|1180|1180|1180|29
1649075790000|2022-04-04 12:36:30|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1180|1179.6|816
1649075800000|2022-04-04 12:36:40|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|0
1649075810000|2022-04-04 12:36:50|1180|1179.6|1180.8|1180.4|1181|1180.6|1179.6|1179.4|5708
1649075820000|2022-04-04 12:37:00|1180.6|1180.2|1181|1180.6|1181|1180.8|1180.6|1180.2|7616
1649075830000|2022-04-04 12:37:10|1180.8|1180.4|1180.6|1180.4|1180.8|1180.4|1180.6|1180.2|0
1649075840000|2022-04-04 12:37:20|1180.4|1180.2|1180.4|1180|1180.6|1180.2|1180.2|1179.8|2126
1649075850000|2022-04-04 12:37:30|1180.2|1179.8|1179.8|1179.4|1180.2|1179.8|1179.8|1179.4|1071
1649075860000|2022-04-04 12:37:40|1179.6|1179.6|1180|1179.8|1180.2|1179.8|1179.6|1179.2|6685
1649075870000|2022-04-04 12:37:50|1180.2|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|33
1649075880000|2022-04-04 12:38:00|1180||1180.2||1180.2||1180||0
1649075900000|2022-04-04 12:38:20|1180|1179.6|1179.4|1179|1180.2|1180|1179.4|1179|6381
1649075910000|2022-04-04 12:38:30|1179.6|1179.2|1179.6|1179.2|1179.8|1179.4|1179.6|1179.2|2
1649075920000|2022-04-04 12:38:40|1179.8|1179|1179.2|1178.8|1179.8|1179|1179|1178.8|1783
1649075930000|2022-04-04 12:38:50|1179||1179.2||1179.4||1179||0
1649075940000|2022-04-04 12:39:00|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1178.8|1178.4|471
1649075950000|2022-04-04 12:39:10|1179.4|1179|1179.6|1179.2|1179.8|1179.2|1179.2|1179|11877
1649075960000|2022-04-04 12:39:20|1179.8|1179.4|1179.8|1179.4|1180|1179.6|1179.8|1179.4|0
1649075980000|2022-04-04 12:39:40||1179.6||1179.4||1179.6||1179.4|0
1649075990000|2022-04-04 12:39:50|1179.6|1179.2|1179.4|1178.8|1179.8|1179.4|1179.4|1178.8|2235
1649076000000|2022-04-04 12:40:00|1179.2|1178.6|1179|1178.8|1179.4|1179|1179|1178.4|886
1649076010000|2022-04-04 12:40:10|1179.2|1178.6|1179.4|1179|1179.4|1179|1179.2|1178.6|1
1649076020000|2022-04-04 12:40:20|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.4|1179|0
1649076030000|2022-04-04 12:40:30|1179.6||1179.4||1179.6||1179.2||0
1649076040000|2022-04-04 12:40:40|1179.2||1179.4||1179.4||1179.2||0
1649076050000|2022-04-04 12:40:50|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1179|6748
1649076070000|2022-04-04 12:41:10|1179.6|1178.8|1179.2|1178.8|1179.6|1179|1179|1178.6|1264
1649076080000|2022-04-04 12:41:20||1179||1178.8||1179||1178.8|0
1649076100000|2022-04-04 12:41:40|1179.4|1179|1179.4|1179|1179.4|1179|1179.4|1179|123
1649076110000|2022-04-04 12:41:50|1179.6|1179.2|1180|1179.6|1180|1179.6|1179.6|1179.2|1185
1649076120000|2022-04-04 12:42:00|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1180|1179.6|0
1649076130000|2022-04-04 12:42:10|1180.2|1179.8|1180.2|1179.8|1180.4|1180|1180.2|1179.8|0
1649076140000|2022-04-04 12:42:20|1180.4|1180|1180.2|1179.8|1180.4|1180|1180.2|1179.8|1616
1649076160000|2022-04-04 12:42:40|1180|1179.6|1179.8|1179.6|1180|1179.8|1179.8|1179.4|1572
1649076180000|2022-04-04 12:43:00|1180|1179.8|1180|1179.6|1180.2|1179.8|1180|1179.6|54
1649076190000|2022-04-04 12:43:10|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1179.8|1179.6|0
1649076200000|2022-04-04 12:43:20|1179.8||1180||1180||1179.8||0
1649076210000|2022-04-04 12:43:30|1179.8|1179.4|1179.6|1179.4|1180|1179.4|1179.6|1179.4|1814
1649076220000|2022-04-04 12:43:40|1179.4|1179.2|1179.4|1179|1179.4|1179.2|1179.4|1179|2536
1649076230000|2022-04-04 12:43:50|1179.2|1178.8|1179.6|1179.4|1179.6|1179.4|1179.2|1178.8|0
1649076240000|2022-04-04 12:44:00|1179.8|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|51
1649076250000|2022-04-04 12:44:10|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|0
1649076260000|2022-04-04 12:44:20|1180.2|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.8|6637
1649076270000|2022-04-04 12:44:30|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180.2|1179.8|1379
1649076280000|2022-04-04 12:44:40|1180.2|1179.8|1179.8|1179.2|1180.4|1180|1179.6|1179.2|950
1649076290000|2022-04-04 12:44:50||1179.4||1179.4||1179.4||1179.4|0
1649076300000|2022-04-04 12:45:00|1180|1179.6|1179.8|1179.4|1180.2|1179.8|1179.8|1179.4|0
1649076310000|2022-04-04 12:45:10|1180|1179.6|1180|1179.6|1180|1179.6|1179.8|1179.4|0
1649076320000|2022-04-04 12:45:20|1179.8|1179.8|1180.2|1179.8|1180.4|1180|1179.8|1179.8|1
1649076330000|2022-04-04 12:45:30|1180|1180|1180.4|1180|1180.4|1180|1180|1180|0
1649076340000|2022-04-04 12:45:40|1180.2|1179.8|1180.2|1179.8|1180.4|1180|1180.2|1179.8|0
1649076350000|2022-04-04 12:45:50|1180.4|1180|1180.2|1180|1180.4|1180|1180.2|1179.8|0
1649076360000|2022-04-04 12:46:00|1180|1179.8|1180|1179.8|1180|1179.8|1180|1179.8|1058
1649076370000|2022-04-04 12:46:10|1180.2|1180|1180|1179.8|1180.2|1180|1180|1179.8|0
1649076380000|2022-04-04 12:46:20|1180.2|1180|1180.2|1179.8|1180.2|1180|1180.2|1179.8|0
1649076400000|2022-04-04 12:46:40||1180||1179.8||1180||1179.8|0
1649076410000|2022-04-04 12:46:50||1180||1180||1180||1179.8|0
1649076420000|2022-04-04 12:47:00|1180.4|1180.2|1180.4|1180.2|1180.4|1180.2|1180.4|1180.2|30
1649076430000|2022-04-04 12:47:10|1180.2|1180|1180.2|1179.8|1180.2|1180|1180.2|1179.8|0
1649076440000|2022-04-04 12:47:20|1180|1179.6|1180|1179.6|1180.2|1179.8|1179|1178.8|27549
1649076450000|2022-04-04 12:47:30|1179.8|1179.4|1179.8|1179.4|1180.2|1179.8|1179.2|1179|23002
1649076460000|2022-04-04 12:47:40|1180|1179.6|1180.4|1180|1180.6|1180|1180|1179.6|413
1649076470000|2022-04-04 12:47:50|1180.6|1180.2|1180|1179.6|1180.6|1180.2|1180|1179.6|0
1649076480000|2022-04-04 12:48:00|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.4|0
1649076490000|2022-04-04 12:48:10|1179.8|1179.4|1179.8|1179.4|1180|1179.6|1179.6|1179.2|511
1649076500000|2022-04-04 12:48:20|1179.6|1179.2|1179.6|1179.2|1179.8|1179.4|1179.4|1179|3573
1649076510000|2022-04-04 12:48:30|1179.8|1179.4|1180|1179.6|1180|1179.6|1179.8|1179.4|0
1649076520000|2022-04-04 12:48:40|1179.8|1179.4|1179.8|1179.4|1180|1179.4|1179.6|1179.4|1061
1649076530000|2022-04-04 12:48:50|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.2|0
1649076540000|2022-04-04 12:49:00|1180|1179.6|1180|1179.6|1180|1179.8|1179.8|1179.4|1
1649076550000|2022-04-04 12:49:10|1180.2|1179.8|1180.2|1179.8|1180.4|1180|1180.2|1179.8|38
1649076560000|2022-04-04 12:49:20||1180||1179.8||1180||1179.8|0
1649076570000|2022-04-04 12:49:30||1180||1180||1180||1179.8|0
1649076580000|2022-04-04 12:49:40|1180.4|1180.2|1180.2|1179.8|1180.6|1180.2|1180.2|1179.8|1881
1649076590000|2022-04-04 12:49:50|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|0
1649076600000|2022-04-04 12:50:00||1180||1180||1180||1180|0
1649076610000|2022-04-04 12:50:10||1179.8||1179.8||1179.8||1179.8|0
1649076620000|2022-04-04 12:50:20|1180|1180|1180.8|1180.4|1180.8|1180.4|1180|1180|523
1649076630000|2022-04-04 12:50:30|1180.6||1180.8||1180.8||1180.6||0
1649076640000|2022-04-04 12:50:40|1181||1180.8||1181||1180.8||0
1649076660000|2022-04-04 12:51:00|1180.6||1180.6||1180.6||1180.6||0
1649076670000|2022-04-04 12:51:10|1180.8||1180.8||1180.8||1180.8||0
1649076720000|2022-04-04 12:52:00||1180.6||1180.6||1180.6||1180.4|613
1649076730000|2022-04-04 12:52:10|1181|1180.8|1181|1180.6|1181.4|1180.8|1180.8|1180.6|2339
1649076740000|2022-04-04 12:52:20|1181.2|1180.8|1181.6|1181.2|1181.8|1181.2|1181.2|1180.8|301
1649076760000|2022-04-04 12:52:40|1181.4||1181.4||1181.4||1181.4||0
1649076780000|2022-04-04 12:53:00|1181.2|1181|1181.4|1181|1181.4|1181|1181.2|1181|755
1649076790000|2022-04-04 12:53:10||1181.2||1181.2||1181.2||1181.2|0
1649076800000|2022-04-04 12:53:20|1181.2|1181|1181.2|1180.6|1181.4|1181|1181|1180.6|5164
1649076810000|2022-04-04 12:53:30|1181|1180.8|1181|1180.6|1181|1180.8|1181|1180.6|0
1649076830000|2022-04-04 12:53:50|1181.2|1180.8|1181|1180.8|1181.2|1180.8|1181|1180.8|0
1649076840000|2022-04-04 12:54:00|1180.8|1180.6|1180.6|1180.4|1181|1180.6|1180.6|1180.4|1138
1649076850000|2022-04-04 12:54:10||1180.2||1180.2||1180.2||1180.2|0
1649076860000|2022-04-04 12:54:20|1180.4|1180.4|1180.6|1180.2|1180.6|1180.4|1180.4|1180|868
1649076870000|2022-04-04 12:54:30||1180.4||1180.4||1180.4||1180.4|0
1649076880000|2022-04-04 12:54:40||1180.2||1180.2||1180.2||1180.2|0
1649076900000|2022-04-04 12:55:00|1180.4|1180|1180.4|1179.8|1180.4|1180|1180.2|1179.8|0
1649076910000|2022-04-04 12:55:10|1180.2||1180.2||1180.2||1180.2||0
1649076920000|2022-04-04 12:55:20|1180||1180||1180.2||1180||500
1649076930000|2022-04-04 12:55:30|1180.2|1180|1180.4|1180|1180.4|1180|1180.2|1180|385
1649076940000|2022-04-04 12:55:40|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|0
1649076950000|2022-04-04 12:55:50|1180||1180.2||1180.2||1180||0
1649076960000|2022-04-04 12:56:00|1180||1180.2||1180.2||1180||0
1649076970000|2022-04-04 12:56:10|||||||||100
1649076980000|2022-04-04 12:56:20|1180.4|1180|1181|1180.4|1181|1180.4|1180.4|1180|818
1649076990000|2022-04-04 12:56:30|1180.8|1180.6|1180.8|1180.6|1181|1180.6|1180.8|1180.6|0
1649077010000|2022-04-04 12:56:50|1180.6|1180.4|1180.8|1180.6|1180.8|1180.6|1180.6|1180.4|4317
1649077020000|2022-04-04 12:57:00|1181|1180.4|1180.8|1180.4|1181|1180.4|1180.8|1180.4|704
1649077030000|2022-04-04 12:57:10||1180.6||1180.6||1180.6||1180.6|0
1649077040000|2022-04-04 12:57:20||1180.4||1180.6||1180.6||1180.4|0
1649077050000|2022-04-04 12:57:30|1181||1181||1181||1181||0
1649077070000|2022-04-04 12:57:50||1180.8||1180.6||1180.8||1180.6|1256
1649077090000|2022-04-04 12:58:10|1181.2|1180.8|1181.6|1181.2|1181.6|1181.2|1181.2|1180.8|551
1649077100000|2022-04-04 12:58:20|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|0
1649077110000|2022-04-04 12:58:30|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|4228
1649077130000|2022-04-04 12:58:50|1181.6|1181.2|1181.4|1181.2|1181.8|1181.4|1181.4|1181|5028
1649077140000|2022-04-04 12:59:00|1181.2|1181|1181.4|1181|1181.4|1181.2|1181.2|1181|3486
1649077150000|2022-04-04 12:59:10|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.6|3028
1649077160000|2022-04-04 12:59:20|1181.4|1181|1181|1180.6|1181.4|1181|1181|1180.6|0
1649077170000|2022-04-04 12:59:30|1181.2|1180.8|1181|1180.8|1181.2|1180.8|1181|1180.8|0
1649077180000|2022-04-04 12:59:40||1180.6||1180.6||1180.8||1180.6|0
1649077190000|2022-04-04 12:59:50|1181.2|1180.8|1181|1180.6|1181.2|1181|1180.8|1180.6|1071
1649077200000|2022-04-04 13:00:00|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|3082
1649077210000|2022-04-04 13:00:10|1181|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.6|2016
1649077220000|2022-04-04 13:00:20|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.4|1480
1649077230000|2022-04-04 13:00:30|1180.8|1180.4|1180.6|1180.4|1180.8|1180.4|1180.6|1180.2|894
1649077240000|2022-04-04 13:00:40|1180.8|1180.2|1180.8|1180.4|1180.8|1180.4|1180.8|1180.2|621
1649077250000|2022-04-04 13:00:50|1180.6|1180.2|1180.4|1180.2|1180.6|1180.4|1180.4|1180.2|703
1649077260000|2022-04-04 13:01:00|1180.6|1180.4|1181|1180.6|1181|1180.6|1180.6|1180.4|3447
1649077270000|2022-04-04 13:01:10|1181.2|1180.8|1181.4|1181|1181.6|1181.2|1180.6|1180.4|9129
1649077280000|2022-04-04 13:01:20|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|0
1649077290000|2022-04-04 13:01:30||1181.2||1181.2||1181.2||1181.2|0
1649077300000|2022-04-04 13:01:40||1181||1181||1181||1181|0
1649077310000|2022-04-04 13:01:50|||||||||575
1649077330000|2022-04-04 13:02:10|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|0
1649077360000|2022-04-04 13:02:40|1181|1180.6|1181.4|1181.2|1181.4|1181.2|1180.8|1180.6|1706
1649077370000|2022-04-04 13:02:50|1181.6|1181.4|1181.6|1181.4|1181.6|1181.4|1181.6|1181.2|1936
1649077380000|2022-04-04 13:03:00||1181.2||1181.4||1181.4||1181.2|0
1649077390000|2022-04-04 13:03:10|1181.8|1181.6|1181.6|1181.2|1182|1181.6|1181.6|1181.2|3376
1649077400000|2022-04-04 13:03:20||1181.4||1181.2||1181.4||1181|1483
1649077410000|2022-04-04 13:03:30|1181.4|1181|1181.4|1181|1181.6|1181.2|1181.2|1180.8|5281
1649077420000|2022-04-04 13:03:40|1181|1180.8|1180.8|1180.4|1181.2|1180.8|1180.6|1180.4|9518
1649077430000|2022-04-04 13:03:50|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.6|1180.2|5073
1649077440000|2022-04-04 13:04:00|1180.6|1180.2|1180.6|1180.2|1180.8|1180.4|1180.6|1180|557
1649077460000|2022-04-04 13:04:20|1180.4|1180|1180|1179.6|1180.6|1180.2|1180|1179.6|5180
1649077470000|2022-04-04 13:04:30|1179.8|1179.4|1180|1179.6|1180|1179.6|1179.8|1179.4|0
1649077480000|2022-04-04 13:04:40|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|0
1649077490000|2022-04-04 13:04:50|1179.6|1179.6|1180.2|1179.6|1180.2|1179.8|1179.6|1179.2|4860
1649077500000|2022-04-04 13:05:00|1180||1180||1180||1180||0
1649077510000|2022-04-04 13:05:10|1179.8|1179.4|1179.8|1179.4|1180|1179.4|1179.8|1179.4|0
1649077520000|2022-04-04 13:05:20|1180|1179.6|1180|1179.4|1180|1179.6|1180|1179.4|883
1649077530000|2022-04-04 13:05:30||1179.6||1179.6||1179.6||1179.6|0
1649077540000|2022-04-04 13:05:40|1179.8|1179.4|1179.6|1179.2|1179.8|1179.4|1179.4|1179|5078
1649077550000|2022-04-04 13:05:50|1179.8|1179.4|1179.8|1179.2|1180|1179.8|1179.8|1179.2|2625
1649077560000|2022-04-04 13:06:00||1179.4||1179.2||1179.4||1179.2|0
1649077570000|2022-04-04 13:06:10|1180|1179.4|1180.4|1180|1180.6|1180.2|1180|1179.4|6412
1649077580000|2022-04-04 13:06:20|1180.2|1180.2|1180.4|1180|1180.4|1180.2|1180.2|1179.8|4650
1649077590000|2022-04-04 13:06:30|1180.2|1179.8|1180.4|1180|1180.4|1180|1180.2|1179.8|0
1649077600000|2022-04-04 13:06:40|1180.2|1179.8|1180|1179.4|1180.2|1180|1179.8|1179.4|1688
1649077610000|2022-04-04 13:06:50|1179.8|1179.2|1180|1179.6|1180|1179.6|1179.8|1179.2|0
1649077620000|2022-04-04 13:07:00|1179.8|1179.4|1179.6|1179.2|1180|1179.6|1179.6|1179.2|0
1649077630000|2022-04-04 13:07:10|1179.8|1179.4|1179.6|1179.4|1179.8|1179.4|1179.6|1179.2|0
1649077640000|2022-04-04 13:07:20|1179.8||1179.8||1179.8||1179.8||0
1649077650000|2022-04-04 13:07:30|1179.6|1179.2|1179.6|1179|1179.6|1179.2|1179.4|1179|169
1649077660000|2022-04-04 13:07:40|1179.4|1178.8|1179.2|1178.8|1179.4|1179|1179.2|1178.8|0
1649077670000|2022-04-04 13:07:50||1178.6||1178.8||1178.8||1178.6|0
1649077690000|2022-04-04 13:08:10|1179.4|1179|1179.6|1179.2|1179.8|1179.4|1179.4|1179|3335
1649077700000|2022-04-04 13:08:20|1179.8|1179.4|1179.6|1179.4|1179.8|1179.4|1179.6|1179.2|1403
1649077710000|2022-04-04 13:08:30|1179.8||1179.8||1179.8||1179.6||2743
1649077760000|2022-04-04 13:09:20|1180|1179.6|1179.8|1179.4|1180.2|1179.8|1179.8|1179.4|2304
1649077770000|2022-04-04 13:09:30|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|0
1649077780000|2022-04-04 13:09:40|1180.4|1180|1180.2|1179.8|1180.4|1180|1180.2|1179.8|0
1649077790000|2022-04-04 13:09:50||1179.6||1179.6||1179.6||1179.6|0
1649077800000|2022-04-04 13:10:00||1179.8||1179.8||1179.8||1179.8|0
1649077810000|2022-04-04 13:10:10|1180.4|1180|1180.2|1179.8|1180.6|1180.2|1180.2|1179.8|3331
1649077820000|2022-04-04 13:10:20|1180.4|1180|1180.2|1179.8|1180.4|1180|1180.2|1179.8|0
1649077830000|2022-04-04 13:10:30|1180.4|1180|1180.4|1180|1180.4|1180|1180.4|1180|1192
1649077850000|2022-04-04 13:10:50|1180.6|1180.2|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|2293
1649077860000|2022-04-04 13:11:00|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|0
1649077870000|2022-04-04 13:11:10|||||||||248
1649077910000|2022-04-04 13:11:50||1180.6||1180.4||1180.6||1180.4|0
1649077920000|2022-04-04 13:12:00|1181|1180.6|1181|1180.4|1181|1180.6|1180.8|1180.4|0
1649077930000|2022-04-04 13:12:10|1180.8||1181||1181||1180.8||0
1649077940000|2022-04-04 13:12:20|1180.8|1180.6|1181|1180.6|1181.2|1180.8|1180.8|1180.4|0
1649077950000|2022-04-04 13:12:30|1181.2||1181||1181.2||1181||0
1649077960000|2022-04-04 13:12:40|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|0
1649077970000|2022-04-04 13:12:50|1181.2|1180.8|1181.6|1181|1181.6|1181|1181.2|1180.8|2220
1649077980000|2022-04-04 13:13:00|1181.8|1181.2|1181.6|1181.2|1181.8|1181.2|1181.6|1181.2|0
1649078000000|2022-04-04 13:13:20|1181.4|1181|1181.6|1181|1181.8|1181.2|1181.4|1181|1459
1649078010000|2022-04-04 13:13:30|1181.4|1181.2|1181.6|1181|1181.6|1181.2|1181.4|1181|204
1649078020000|2022-04-04 13:13:40|1181.8|1181.2|1181.8|1181.2|1181.8|1181.4|1181.6|1181.2|384
1649078030000|2022-04-04 13:13:50|1181.6|1181.4|1181.6|1181.4|1181.6|1181.4|1181.6|1181.2|0
1649078040000|2022-04-04 13:14:00||1181.2||1181.2||1181.4||1181.2|150
1649078060000|2022-04-04 13:14:20|1181.8|1181.4|1181.8|1181.6|1182|1181.6|1181.8|1181.4|1625
1649078070000|2022-04-04 13:14:30|1182|1181.8|1182.2|1181.8|1182.2|1182|1182|1181.6|383
1649078080000|2022-04-04 13:14:40|1182.4|1182|1182.8|1182.4|1183|1182.4|1182.4|1182|0
1649078090000|2022-04-04 13:14:50|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|500
1649078100000|2022-04-04 13:15:00|1182.6|1182.2|1182.2|1182|1182.8|1182.2|1182.2|1182|2386
1649078110000|2022-04-04 13:15:10|1182.4|1181.8|1181.8|1181.4|1182.6|1181.8|1181.8|1181.4|5365
1649078120000|2022-04-04 13:15:20||1181.2||1181.4||1181.4||1181.2|0
1649078130000|2022-04-04 13:15:30||1181.2||1181.2||1181.2||1181.2|0
1649078140000|2022-04-04 13:15:40|1181.6|1181.4|1182|1181.4|1182|1181.4|1181.4|1181.2|523
1649078150000|2022-04-04 13:15:50|1181.8||1181.8||1182||1181.8||0
1649078160000|2022-04-04 13:16:00|1182|1181.6|1182|1181.4|1182.2|1181.8|1181.8|1181.4|1428
1649078170000|2022-04-04 13:16:10|1181.8|1181.2|1181.8|1181.4|1181.8|1181.4|1181.8|1181.2|0
1649078180000|2022-04-04 13:16:20|1182|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|728
1649078190000|2022-04-04 13:16:30||1181.4||1181.6||1181.6||1181.4|0
1649078200000|2022-04-04 13:16:40|1181.8|1181.4|1181.8|1181.4|1182|1181.4|1181.8|1181.4|0
1649078210000|2022-04-04 13:16:50|1181.6|1181.2|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|318
1649078220000|2022-04-04 13:17:00|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.4|1181|373
1649078230000|2022-04-04 13:17:10||1181.2||1181||1181.2||1181|0
1649078240000|2022-04-04 13:17:20|1181.6|1181.2|1181.6|1181.2|1181.6|1181.4|1181.6|1181.2|767
1649078250000|2022-04-04 13:17:30|1181.4|1181|1181.6|1181|1181.6|1181|1181.4|1181|0
1649078270000|2022-04-04 13:17:50|1181.8|1181.2|1181.8|1181.2|1181.8|1181.4|1181.6|1181.2|746
1649078280000|2022-04-04 13:18:00|1181.6|1181.4|1182.2|1181.6|1182.2|1181.6|1181.6|1181.2|3968
1649078290000|2022-04-04 13:18:10|1182||1182||1182||1182||0
1649078310000|2022-04-04 13:18:30|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1181.8|1181.6|7722
1649078320000|2022-04-04 13:18:40|1182.4|1182|1182.2|1181.8|1182.4|1182|1182.2|1181.8|0
1649078330000|2022-04-04 13:18:50|1182||1182.2||1182.2||1182||0
1649078390000|2022-04-04 13:19:50|1182.4|1182|1182.8|1182.4|1182.8|1182.4|1182.4|1182|2984
1649078400000|2022-04-04 13:20:00|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182|3493
1649078410000|2022-04-04 13:20:10|1182.8|1182.4|1182.8|1182.2|1182.8|1182.4|1182.8|1182.2|16
1649078420000|2022-04-04 13:20:20||1182.4||1182.4||1182.4||1182.2|0
1649078430000|2022-04-04 13:20:30|1183|1182.6|1183.4|1182.8|1183.4|1182.8|1183|1182.6|1712
1649078440000|2022-04-04 13:20:40|1183.2|1182.6|1182.6|1182|1183.2|1182.6|1182.6|1182|1731
1649078450000|2022-04-04 13:20:50|1182.8|1182.2|1182.6|1182.2|1182.8|1182.2|1182.6|1182.2|0
1649078460000|2022-04-04 13:21:00|1182.8|1182.4|1182.6|1182|1182.8|1182.4|1182.2|1181.8|1247
1649078470000|2022-04-04 13:21:10|1182.4|1181.8|1182.6|1182|1182.6|1182.2|1182.4|1181.8|0
1649078480000|2022-04-04 13:21:20|1182.8|1182.2|1182.8|1182.2|1182.8|1182.4|1182.6|1182.2|478
1649078490000|2022-04-04 13:21:30|1182.6|1182|1182.8|1182.4|1182.8|1182.4|1182.6|1182|0
1649078510000|2022-04-04 13:21:50|1182.6||1182.8||1183||1182.6||0
1649078520000|2022-04-04 13:22:00|1183|1182.6|1183|1182.6|1183.2|1182.8|1182.8|1182.4|0
1649078530000|2022-04-04 13:22:10|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183|1182.6|5117
1649078550000|2022-04-04 13:22:30|1183.4|1183|1183.8|1183.2|1183.8|1183.4|1183.4|1183|2
1649078560000|2022-04-04 13:22:40|1183.6|1183.4|1183.6|1183.2|1183.6|1183.4|1183.6|1183.2|9
1649078580000|2022-04-04 13:23:00|1183.8|1183.4|1183.8|1183.4|1183.8|1183.4|1183.8|1183.2|1
1649078600000|2022-04-04 13:23:20|1183.6|1183.2|1183.4|1183|1183.6|1183.4|1183.4|1183|1061
1649078620000|2022-04-04 13:23:40|1183.6|1183.2|1183.6|1183.2|1183.6|1183.4|1183.4|1183.2|1437
1649078630000|2022-04-04 13:23:50|1183.4||1183.6||1183.6||1183.4||0
1649078640000|2022-04-04 13:24:00|1183.4|1183.4|1183.2|1183|1183.4|1183.4|1183.2|1183|4556
1649078650000|2022-04-04 13:24:10|1183.4|1182.8|1183.2|1182.6|1183.4|1183|1183.2|1182.6|1342
1649078660000|2022-04-04 13:24:20|1183.4|1182.8|1183.4|1183|1183.4|1183|1183.4|1182.6|0
1649078670000|2022-04-04 13:24:30|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|0
1649078680000|2022-04-04 13:24:40|1183|1182.6|1182.8|1182.4|1183.2|1182.6|1182.8|1182.4|3279
1649078690000|2022-04-04 13:24:50|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.6|393
1649078720000|2022-04-04 13:25:20|1182.8|1182.4|1183|1182.4|1183|1182.6|1182.6|1182.2|1057
1649078730000|2022-04-04 13:25:30|1182.8|1182.6|1182.8|1182.4|1182.8|1182.6|1182.8|1182.2|0
1649078740000|2022-04-04 13:25:40|1182.6|1182.2|1182.4|1182.2|1182.8|1182.2|1182.4|1182.2|100
1649078750000|2022-04-04 13:25:50|1182.2|1182|1182.2|1182|1182.2|1182.2|1182|1181.6|1868
1649078760000|2022-04-04 13:26:00|1182.4|1182.2|1182.4|1182.2|1182.4|1182.2|1182.4|1182.2|386
1649078770000|2022-04-04 13:26:10|1182.6|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|1024
1649078790000|2022-04-04 13:26:30|1182.4||1182.4||1182.4||1182.4||0
1649078800000|2022-04-04 13:26:40|1182.6|1182.4|1182.6|1182.2|1182.6|1182.4|1182.6|1182.2|1
1649078820000|2022-04-04 13:27:00|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1182|871
1649078850000|2022-04-04 13:27:30|1182.2||1182.4||1182.4||1182.2||0
1649078860000|2022-04-04 13:27:40|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.6|958
1649078870000|2022-04-04 13:27:50||1181.6||1181.8||1181.8||1181.6|0
1649078880000|2022-04-04 13:28:00|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1181.8|1219
1649078900000|2022-04-04 13:28:20|1182.2|1181.8|1182|1181.6|1182.4|1182|1182|1181.6|0
1649078910000|2022-04-04 13:28:30|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.6|0
1649078920000|2022-04-04 13:28:40|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|0
1649078950000|2022-04-04 13:29:10|1181.8|1181.6|1182.4|1182|1182.6|1182|1181.8|1181.6|5830
1649078960000|2022-04-04 13:29:20||1182.2||1182||1182.2||1182|0
1649078970000|2022-04-04 13:29:30|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|0
1649078980000|2022-04-04 13:29:40|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1181.8|0
1649078990000|2022-04-04 13:29:50|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182.2|1181.8|0
1649079000000|2022-04-04 13:30:00|1182|1181.6|1181.8|1181.6|1182.8|1182.4|1181.4|1181|16786
1649079010000|2022-04-04 13:30:10|1182|1181.8|1181.8|1181.2|1183|1182.4|1181.2|1180.8|10912
1649079020000|2022-04-04 13:30:20|1181.6|1181|1181.8|1181.4|1182|1181.6|1181.6|1181|361
1649079030000|2022-04-04 13:30:30|1182|1181.6|1182.4|1181.8|1182.6|1182|1182|1181.4|30
1649079040000|2022-04-04 13:30:40|1182.2|1182|1182.4|1182|1182.6|1182.2|1181.6|1181.2|11257
1649079050000|2022-04-04 13:30:50|1182.6|1182.2|1182|1181.6|1182.6|1182.2|1181.8|1181.4|174
1649079060000|2022-04-04 13:31:00|1182.2|1181.8|1182|1181.4|1182.2|1181.8|1181.6|1181.2|1
1649079070000|2022-04-04 13:31:10|1182.2|1181.6|1182.6|1182.4|1182.8|1182.6|1182|1181.6|2143
1649079080000|2022-04-04 13:31:20|1182.4|1182.2|1181.8|1181.4|1182.6|1182.2|1181.6|1181|12153
1649079090000|2022-04-04 13:31:30|1182|1181.6|1181.8|1181.4|1182.6|1182.4|1181.8|1181.4|8948
1649079100000|2022-04-04 13:31:40|1181.6|1181.6|1181.8|1181.4|1182.2|1181.8|1181.4|1181|1222
1649079110000|2022-04-04 13:31:50|1181.6|1181.2|1181.6|1181.2|1181.6|1181.4|1181.2|1180.8|927
1649079120000|2022-04-04 13:32:00|1181.4|1181|1180.8|1180.4|1181.4|1181|1180.8|1180.4|0
1649079130000|2022-04-04 13:32:10|1181|1180.6|1180.4|1180|1181|1180.6|1180.4|1180|174
1649079140000|2022-04-04 13:32:20|1180.2|1179.8|1179.8|1179.6|1180.4|1180|1179.4|1179|2240
1649079150000|2022-04-04 13:32:30||1179.4||1179.6||1179.6||1179.4|0
1649079170000|2022-04-04 13:32:50|1180|1179.8|1180.6|1180.4|1180.6|1180.4|1180|1179.6|15709
1649079180000|2022-04-04 13:33:00|1180.4|1180.2|1179|1178.6|1180.4|1180.2|1178.8|1178.4|46016
1649079190000|2022-04-04 13:33:10|1179.2|1178.4|1179|1178.6|1179.2|1178.6|1178.8|1178.4|581
1649079200000|2022-04-04 13:33:20|1179.2|1178.8|1177.2|1176.8|1179.2|1178.8|1176.4|1176|140760
1649079210000|2022-04-04 13:33:30|1177.4|1177|1178|1177.6|1178.2|1177.6|1177.4|1177|1221
1649079220000|2022-04-04 13:33:40|1177.8|1177.4|1178|1177.4|1178.2|1177.8|1177.8|1177.4|4596
1649079230000|2022-04-04 13:33:50|1177.8|1177.2|1177|1176.6|1177.8|1177.2|1176.8|1176.4|1431
1649079240000|2022-04-04 13:34:00|1176.8|1176.4|1177|1176.6|1177|1176.8|1176.8|1176.4|2048
1649079250000|2022-04-04 13:34:10|1176.8|1176.4|1176.6|1176.2|1177|1176.8|1176.6|1176.2|8069
1649079260000|2022-04-04 13:34:20|1176.8|1176.4|1177.2|1176.8|1177.6|1177.2|1176.6|1176.2|15262
1649079270000|2022-04-04 13:34:30|1177|1176.6|1177.2|1176.8|1177.2|1177|1177|1176.6|714
1649079280000|2022-04-04 13:34:40|1177|1176.6|1176.4|1176|1177.2|1176.8|1176|1175.8|30932
1649079290000|2022-04-04 13:34:50|1176.6|1175.8|1176.2|1175.6|1176.6|1176|1175.6|1175|4544
1649079300000|2022-04-04 13:35:00|1176|1175.8|1175.6|1175|1176.2|1176|1175.4|1175|3450
1649079310000|2022-04-04 13:35:10|1175.4|1175.2|1176.2|1175.6|1176.2|1175.6|1175.2|1174.8|2958
1649079320000|2022-04-04 13:35:20|1176.4|1175.8|1176|1175.6|1176.6|1176.2|1175.6|1175.2|1609
1649079330000|2022-04-04 13:35:30|1175.8|1175.4|1175.2|1174.6|1176|1175.6|1174.8|1174.2|1917
1649079340000|2022-04-04 13:35:40|1175|1174.8|1175.2|1174.8|1175.6|1175|1175|1174.8|0
1649079350000|2022-04-04 13:35:50|1175.4|1175|1175.4|1175|1175.4|1175|1174.8|1174.4|4829
1649079360000|2022-04-04 13:36:00|1175.2|1174.8|1175.2|1174.8|1175.6|1175|1175.2|1174.8|1224
1649079370000|2022-04-04 13:36:10|1175|1174.6|1174.8|1174.6|1175.2|1174.6|1174.6|1174.4|860
1649079380000|2022-04-04 13:36:20|1175|1174.4|1176.6|1176|1176.6|1176|1175|1174.4|1274
1649079390000|2022-04-04 13:36:30|1176.4|1175.8|1176.6|1176|1177|1176.4|1176.2|1175.6|0
1649079400000|2022-04-04 13:36:40|1176.4|1175.8|1175.8|1175.4|1176.6|1176|1175.8|1175.2|4274
1649079410000|2022-04-04 13:36:50|1176|1175.6|1176.4|1175.8|1176.6|1176|1176|1175.6|2603
1649079420000|2022-04-04 13:37:00|1176.2|1176|1176.6|1176|1176.6|1176|1176.2|1175.8|112
1649079430000|2022-04-04 13:37:10|1176.8|1176.2|1176.4|1176|1176.8|1176.2|1176|1175.6|1367
1649079440000|2022-04-04 13:37:20|1176.6|1176.2|1176.6|1176.2|1176.8|1176.2|1176.6|1176.2|370
1649079450000|2022-04-04 13:37:30|1176.8|1176.4|1176.4|1176.2|1177|1176.4|1176.4|1176|1095
1649079460000|2022-04-04 13:37:40|1176.2|1176|1176|1175.4|1176.4|1176|1175.6|1175.2|1602
1649079470000|2022-04-04 13:37:50|1175.8|1175.6|1176|1175.6|1176.2|1175.6|1175.6|1175.2|0
1649079480000|2022-04-04 13:38:00|1176.2|1175.8|1176|1175.8|1176.2|1175.8|1175.8|1175.6|2383
1649079490000|2022-04-04 13:38:10|1175.8|1175.6|1176.2|1175.6|1176.2|1175.8|1175|1174.6|25063
1649079500000|2022-04-04 13:38:20|1176.4|1175.8|1176.8|1176.4|1177|1176.6|1176.4|1175.8|616
1649079510000|2022-04-04 13:38:30|1177|1176.2|1177.2|1176.8|1177.2|1176.8|1176.6|1176.2|0
1649079520000|2022-04-04 13:38:40|1177.4|1177|1177.6|1177|1177.6|1177|1177.2|1176.8|0
1649079530000|2022-04-04 13:38:50|1177.8|1177.2|1178.2|1177.8|1178.4|1178|1177.6|1177|42485
1649079540000|2022-04-04 13:39:00|1178|1177.6|1178|1177.6|1178|1177.6|1177.8|1177.4|1383
1649079550000|2022-04-04 13:39:10|1178.2|1177.8|1178.6|1178.2|1179|1178.4|1178|1177.6|5262
1649079560000|2022-04-04 13:39:20|1178.4|1178|1177.8|1177.4|1178.6|1178|1177.6|1177.4|4577
1649079570000|2022-04-04 13:39:30|1177.6|1177.2|1176.6|1176.2|1177.6|1177.2|1176|1175.6|4116
1649079580000|2022-04-04 13:39:40|1176.4|1176|1176.4|1176|1176.6|1176.2|1176.4|1175.8|0
1649079590000|2022-04-04 13:39:50|1176.6|1176.2|1176.6|1176.4|1176.6|1176.4|1176.6|1176.2|452
1649079600000|2022-04-04 13:40:00|1176.4|1176.2|1177|1176.6|1177|1176.6|1176.4|1176|2544
1649079610000|2022-04-04 13:40:10|1177.2|1176.8|1177.8|1177.4|1178.2|1177.6|1177.2|1176.8|4299
1649079620000|2022-04-04 13:40:20|1177.6|1177.6|1178|1177.6|1178|1177.6|1177.4|1177.2|6014
1649079630000|2022-04-04 13:40:30|1177.8|1177.4|1177.6|1177.2|1178|1177.4|1177.4|1177.2|3783
1649079640000|2022-04-04 13:40:40|1177.8|1177.4|1177.8|1177.4|1178.2|1177.8|1177.6|1177.4|1105
1649079650000|2022-04-04 13:40:50|1177.6|1177.2|1178|1177.8|1178|1177.8|1177.2|1176.8|3108
1649079660000|2022-04-04 13:41:00|1178.2|1177.6|1178.4|1178|1178.4|1178|1177.8|1177.6|577
1649079670000|2022-04-04 13:41:10|1178.6|1177.8|1178.6|1178|1178.6|1178.2|1178.2|1177.8|371
1649079680000|2022-04-04 13:41:20|1178.8|1178.2|1178.6|1178.4|1178.8|1178.4|1178.6|1178.2|1757
1649079690000|2022-04-04 13:41:30|1178.8|1178.6|1178.8|1178.4|1179|1178.6|1178.8|1178.4|6410
1649079700000|2022-04-04 13:41:40|1178.6|1178.2|1179|1178.4|1179|1178.8|1178.4|1178.2|7499
1649079710000|2022-04-04 13:41:50|1179.2|1178.6|1178.6|1178.2|1179.2|1178.8|1178.4|1178.2|9247
1649079720000|2022-04-04 13:42:00|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.8|1178.2|1
1649079730000|2022-04-04 13:42:10||1178.8||1178.6||1178.8||1178.6|0
1649079740000|2022-04-04 13:42:20|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.4|1178.2|2000
1649079750000|2022-04-04 13:42:30|1178.8|1178.4|1178.8|1178.4|1178.8|1178.6|1178.6|1178.4|1066
1649079760000|2022-04-04 13:42:40|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1179|1178.6|1688
1649079770000|2022-04-04 13:42:50|1179.4|1179|1179.6|1179.2|1179.8|1179.2|1179.4|1179|6268
1649079780000|2022-04-04 13:43:00|1179.4|1179|1178.8|1178.4|1179.6|1179|1178.4|1178.2|14920
1649079790000|2022-04-04 13:43:10|1179|1178.2|1179.8|1179.4|1179.8|1179.4|1178.8|1178.2|478
1649079800000|2022-04-04 13:43:20|1180|1179.6|1180.4|1179.8|1180.4|1180|1179.8|1179.6|1067
1649079810000|2022-04-04 13:43:30|1180.2|1179.6|1179.8|1179.4|1180.2|1179.8|1179.6|1179.2|3088
1649079820000|2022-04-04 13:43:40|1180|1179.6|1180|1179.6|1180|1179.8|1179.8|1179.6|8563
1649079830000|2022-04-04 13:43:50|1180.2|1179.8|1179.6|1179.2|1180.4|1179.8|1179.6|1179.2|4194
1649079840000|2022-04-04 13:44:00|1179.8|1179.4|1179.6|1179.2|1180|1179.6|1179.4|1179|2716
1649079850000|2022-04-04 13:44:10|1179.8|1179.4|1179.6|1179.2|1180|1179.6|1179.4|1179.2|1048
1649079860000|2022-04-04 13:44:20|1179.8|1179.4|1179.6|1179.2|1179.8|1179.6|1179.4|1179.2|1627
1649079870000|2022-04-04 13:44:30|1179.4|1179|1179.2|1178.8|1179.4|1179|1179|1178.8|10418
1649079880000|2022-04-04 13:44:40|1179.4|1179|1179.4|1179|1179.4|1179|1179.2|1178.8|1520
1649079890000|2022-04-04 13:44:50|1179.2|1178.8|1179.8|1179.4|1180|1179.4|1179.2|1178.8|856
1649079900000|2022-04-04 13:45:00|1180|1179.6|1179.6|1179.4|1180|1179.6|1179.6|1179.2|2839
1649079910000|2022-04-04 13:45:10|1179.4|1179.2|1179.4|1179.2|1179.4|1179.2|1179.4|1179.2|1027
1649079920000|2022-04-04 13:45:20|1179.6|1179|1178.6|1178.2|1179.6|1179.2|1178.4|1178.2|6852
1649079930000|2022-04-04 13:45:30|1178.8|1178.4|1178.8|1178.2|1178.8|1178.4|1178.6|1178.2|0
1649079940000|2022-04-04 13:45:40|1179|1178.4|1179|1178.6|1179.2|1178.8|1179|1178.2|1136
1649079950000|2022-04-04 13:45:50|1179.2|1178.8|1179.4|1179|1179.4|1179.2|1179.2|1178.8|2584
1649079960000|2022-04-04 13:46:00|1179.6|1179.2|1179.4|1179|1180.2|1179.6|1179.4|1179|8963
1649079970000|2022-04-04 13:46:10|1179.6|1179.2|1179.4|1179|1180|1179.8|1179.4|1179|910
1649079980000|2022-04-04 13:46:20|1179.6|1179.2|1179.6|1179.2|1179.8|1179.4|1179.6|1179|0
1649079990000|2022-04-04 13:46:30|1179.8|1179|1179|1178.6|1179.8|1179|1178.6|1178.4|5927
1649080000000|2022-04-04 13:46:40|1179.2|1178.4|1179.4|1179|1179.4|1179|1179.2|1178.4|1
1649080010000|2022-04-04 13:46:50|1179.2|1178.8|1178.8|1178.6|1179.2|1178.8|1178.8|1178.4|1987
1649080020000|2022-04-04 13:47:00|1179|1178.4|1179|1178.6|1179|1178.8|1178.8|1178.4|745
1649080030000|2022-04-04 13:47:10|1179.2|1178.8|1179.2|1178.8|1179.4|1178.8|1179|1178.6|2506
1649080040000|2022-04-04 13:47:20|1179|1178.6|1179.2|1178.8|1179.2|1178.8|1178.8|1178.6|0
1649080050000|2022-04-04 13:47:30|1179.4|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1178.8|125
1649080060000|2022-04-04 13:47:40|1179.8|1179.4|1180|1179.6|1180|1179.6|1179.8|1179.4|957
1649080070000|2022-04-04 13:47:50|1180.2|1179.8|1180.2|1180|1180.2|1180|1180.2|1179.8|12493
1649080080000|2022-04-04 13:48:00|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1179.8|1179.6|5539
1649080090000|2022-04-04 13:48:10|1180.4|1180|1180.2|1180|1180.4|1180|1180.2|1180|0
1649080100000|2022-04-04 13:48:20|1180.4||1180.2||1180.4||1180.2||0
1649080110000|2022-04-04 13:48:30|1180.4|1180.2|1181|1180.6|1181|1180.8|1180.4|1180|1110
1649080120000|2022-04-04 13:48:40|1181.2|1180.8|1181.6|1181.2|1181.6|1181.2|1181|1180.8|5991
1649080130000|2022-04-04 13:48:50|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|0
1649080140000|2022-04-04 13:49:00|1181.8|1181.4|1182.4|1182|1182.4|1182|1181.6|1181.4|9223
1649080150000|2022-04-04 13:49:10|1182.6|1182.2|1182.2|1181.8|1182.8|1182.4|1182.2|1181.8|1101
1649080160000|2022-04-04 13:49:20|1182.4|1182|1182.8|1182.4|1182.8|1182.4|1181.8|1181.6|5952
1649080170000|2022-04-04 13:49:30|1182.6|1182.2|1182.8|1182.4|1182.8|1182.6|1182.4|1182|6748
1649080180000|2022-04-04 13:49:40|1182.6|1182.2|1182.6|1182|1183|1182.6|1182.4|1182|2091
1649080190000|2022-04-04 13:49:50|1182.8|1182.2|1183.4|1182.8|1183.6|1183.2|1182.6|1182.2|4993
1649080200000|2022-04-04 13:50:00|1183.6|1183|1185.4|1185|1185.4|1185|1183.6|1183|22526
1649080210000|2022-04-04 13:50:10|1185.6|1185.2|1184.6|1184|1185.6|1185.2|1184.6|1184|6490
1649080220000|2022-04-04 13:50:20|1184.4|1183.8|1184|1183.6|1184.6|1183.8|1183.8|1183.2|100
1649080230000|2022-04-04 13:50:30|1183.8|1183.2|1183.2|1182.8|1183.8|1183.2|1183|1182.6|1003
1649080240000|2022-04-04 13:50:40|1183.4|1183|1184.8|1184.4|1184.8|1184.4|1183|1182.8|64110
1649080250000|2022-04-04 13:50:50|1184.6|1184.2|1184.4|1184|1184.6|1184.4|1184.4|1184|1138
1649080260000|2022-04-04 13:51:00|1184.6|1184.2|1184.4|1184|1184.8|1184.4|1184.2|1184|1240
1649080270000|2022-04-04 13:51:10|1184.2|1183.8|1183.8|1183.4|1184.4|1183.8|1183.6|1183|1923
1649080280000|2022-04-04 13:51:20|1183.6|1183.2|1183.4|1183|1184|1183.4|1183|1182.4|0
1649080290000|2022-04-04 13:51:30|1183.6|1183.2|1183.2|1182.6|1183.8|1183.4|1183|1182.6|1483
1649080300000|2022-04-04 13:51:40|1183.4|1182.8|1184|1183.6|1184.2|1183.6|1183.2|1182.8|3145
1649080310000|2022-04-04 13:51:50|1183.8|1183.4|1183.4|1182.8|1183.8|1183.4|1183.2|1182.8|1233
1649080320000|2022-04-04 13:52:00|1183.2|1183|1183.8|1183.2|1183.8|1183.2|1183.2|1182.8|1113
1649080330000|2022-04-04 13:52:10|1184|1183.4|1184|1183.6|1184.2|1183.6|1184|1183.4|0
1649080340000|2022-04-04 13:52:20|1184.2|1183.4|1184.2|1183.6|1184.2|1183.6|1183.8|1183.4|0
1649080350000|2022-04-04 13:52:30|1184|1183.4|1184.6|1184.2|1185|1184.4|1184|1183.4|2219
1649080360000|2022-04-04 13:52:40|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.2|1000
1649080370000|2022-04-04 13:52:50|1185.2|1184.8|1185.4|1185|1185.6|1185.2|1185.2|1184.8|1928
1649080380000|2022-04-04 13:53:00|1185.6|1185.2|1185.4|1185|1185.8|1185.2|1185|1184.8|15504
1649080390000|2022-04-04 13:53:10|1185.6|1185.2|1185.6|1185.2|1186|1185.6|1185.4|1185|1032
1649080400000|2022-04-04 13:53:20|1185.8|1185.4|1186.2|1185.8|1186.2|1185.8|1185.6|1185.4|1040
1649080410000|2022-04-04 13:53:30|1186|1185.6|1185.6|1185.4|1186|1185.6|1185.6|1185.2|1764
1649080420000|2022-04-04 13:53:40|1185.4|1185.2|1185|1184.8|1185.6|1185.2|1185|1184.6|2721
1649080430000|2022-04-04 13:53:50|1185.2|1185|1185.2|1184.6|1185.4|1185|1185|1184.6|745
1649080440000|2022-04-04 13:54:00|1185|1184.8|1184.6|1184.2|1185.2|1184.8|1184.4|1184|0
1649080450000|2022-04-04 13:54:10|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184|4110
1649080460000|2022-04-04 13:54:20|1184.8|1184.4|1184.8|1184.2|1184.8|1184.6|1184.2|1183.8|2609
1649080470000|2022-04-04 13:54:30|1185|1184.4|1185|1184.4|1185|1184.6|1184.8|1184.2|366
1649080480000|2022-04-04 13:54:40|1184.8|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|0
1649080490000|2022-04-04 13:54:50|1184.8|1184.2|1183.8|1183.2|1184.8|1184.2|1183.6|1183.2|12844
1649080500000|2022-04-04 13:55:00|1184|1183.4|1184.2|1183.8|1184.2|1183.8|1183.6|1183|1341
1649080510000|2022-04-04 13:55:10|1184|1183.6|1183.8|1183.2|1184.4|1183.8|1183.6|1183.2|910
1649080520000|2022-04-04 13:55:20|1184|1183.4|1183.6|1183.2|1184|1183.4|1183.4|1182.8|0
1649080530000|2022-04-04 13:55:30|1183.8|1183.4|1185|1184.4|1185|1184.4|1183.8|1183.4|1960
1649080540000|2022-04-04 13:55:40|1184.8|1184.6|1186.2|1185.6|1186.4|1186|1184.8|1184.6|4392
1649080550000|2022-04-04 13:55:50|1186||1186||1186||1185.8||0
1649080560000|2022-04-04 13:56:00|1186.2|1185.8|1186.8|1186.4|1186.8|1186.4|1186.2|1185.8|489
1649080570000|2022-04-04 13:56:10|1187|1186.2|1186.6|1186|1187|1186.4|1186.4|1186|170
1649080580000|2022-04-04 13:56:20|1186.4|1186.2|1186.4|1186.2|1186.8|1186.4|1186.4|1185.8|235
1649080590000|2022-04-04 13:56:30|1186.6|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|1086
1649080600000|2022-04-04 13:56:40|1186.6|1186.2|1187.4|1186.8|1187.4|1186.8|1186.4|1185.8|2818
1649080610000|2022-04-04 13:56:50|1187.2|1186.6|1186.4|1186.2|1187.4|1186.8|1186.4|1186.2|2748
1649080620000|2022-04-04 13:57:00|1186.6|1186.4|1187.4|1186.8|1187.6|1187|1186.4|1186.4|2231
1649080630000|2022-04-04 13:57:10|1187.2|1187|1186.8|1186.4|1187.4|1187|1186.6|1186.2|2346
1649080640000|2022-04-04 13:57:20|1187|1186.6|1188|1187.6|1188.2|1187.6|1187|1186.4|2820
1649080650000|2022-04-04 13:57:30|1188.2|1187.4|1188.4|1188|1188.6|1188|1188.2|1187.4|910
1649080660000|2022-04-04 13:57:40|1188.2|1188.2|1188|1187.6|1188.6|1188.2|1188|1187.6|7888
1649080670000|2022-04-04 13:57:50|1187.8|1187.4|1187.2|1186.8|1187.8|1187.4|1187|1186.6|1772
1649080680000|2022-04-04 13:58:00|1187|1186.6|1187.4|1187|1187.6|1187.2|1186.6|1186.2|2357
1649080690000|2022-04-04 13:58:10|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.6|1187|707
1649080710000|2022-04-04 13:58:30|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1187|1034
1649080720000|2022-04-04 13:58:40|1187.6||1187.6||1187.6||1187.4||0
1649080730000|2022-04-04 13:58:50|1187.4|1187.2|1187.8|1187.2|1188.2|1187.6|1187.4|1187.2|361
1649080740000|2022-04-04 13:59:00|1188|1187.4|1187.8|1187.4|1188|1187.4|1187.6|1187.2|0
1649080750000|2022-04-04 13:59:10|1187.6|1187.2|1188|1187.6|1188.6|1188.2|1187.6|1187.2|7869
1649080760000|2022-04-04 13:59:20|1188.2|1187.8|1188|1187.4|1188.2|1187.8|1187.8|1187.4|1273
1649080770000|2022-04-04 13:59:30|1187.8|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.4|355
1649080780000|2022-04-04 13:59:40|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|0
1649080790000|2022-04-04 13:59:50|1187.8|1187.4|1187.8|1187.4|1188|1187.4|1187.8|1187.4|859
1649080800000|2022-04-04 14:00:00|1188||1188||1188||1187.6||0
1649080810000|2022-04-04 14:00:10|1187.8|1187.2|1187.4|1186.8|1188|1187.2|1187|1186.6|5932
1649080820000|2022-04-04 14:00:20|1187.6|1187|1187.2|1186.8|1187.8|1187.2|1187|1186.8|168
1649080830000|2022-04-04 14:00:30|1187.4|1187|1186.4|1186|1187.4|1187|1185.8|1185.6|6400
1649080840000|2022-04-04 14:00:40|1186.2|1185.8|1186.2|1185.6|1186.4|1185.8|1185.8|1185.4|3107
1649080850000|2022-04-04 14:00:50|1186.4|1185.8|1186.2|1185.6|1186.4|1186.2|1186|1185.6|1337
1649080860000|2022-04-04 14:01:00|1186|1185.4|1186.2|1185.8|1186.4|1186.2|1186|1185.4|2086
1649080870000|2022-04-04 14:01:10||1186||1186||1186||1185.8|0
1649080880000|2022-04-04 14:01:20|1186.4|1185.8|1186.8|1186.4|1187.6|1187|1186.4|1185.8|15019
1649080890000|2022-04-04 14:01:30|1186.6|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.4|0
1649080900000|2022-04-04 14:01:40|1187|1186.6|1186.4|1185.8|1187|1186.6|1186|1185.8|44001
1649080910000|2022-04-04 14:01:50|1186.2|1186|1187.4|1186.8|1187.4|1187|1186.2|1186|2006
1649080920000|2022-04-04 14:02:00|1187.2|1187.2|1187.6|1187.2|1188.2|1187.6|1187.2|1187|7610
1649080930000|2022-04-04 14:02:10|1187.4|1187|1186.6|1186.2|1187.4|1187|1186.6|1186.2|438
1649080940000|2022-04-04 14:02:20|1186.8|1186.4|1187.4|1187|1187.6|1187|1186.8|1186.4|368
1649080950000|2022-04-04 14:02:30|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1186.8|26
1649080960000|2022-04-04 14:02:40|1187.2|1186.8|1187|1186.6|1187.2|1187|1186.8|1186.2|747
1649080970000|2022-04-04 14:02:50|1186.8|1186.4|1187|1186.4|1187.2|1186.8|1186.8|1186.2|500
1649080980000|2022-04-04 14:03:00|1186.8|1186.6|1187|1186.6|1187.2|1186.8|1186.8|1186.4|2230
1649080990000|2022-04-04 14:03:10|1187.2|1186.8|1187|1186.6|1187.6|1187|1186.8|1186.4|7382
1649081000000|2022-04-04 14:03:20|1187.2|1186.8|1187.2|1186.6|1187.6|1187.2|1187|1186.6|2761
1649081010000|2022-04-04 14:03:30|1187.4|1186.8|1186.4|1186|1187.6|1187|1186.4|1185.8|6967
1649081020000|2022-04-04 14:03:40|1186.6|1186.2|1186|1185.6|1187|1186.6|1186|1185.6|8222
1649081030000|2022-04-04 14:03:50|1186.2|1185.8|1187.2|1186.6|1187.2|1186.8|1186|1185.4|10461
1649081040000|2022-04-04 14:04:00|1187|1186.4|1187|1186.4|1187.2|1186.6|1186.8|1186.4|4000
1649081050000|2022-04-04 14:04:10|1186.8|1186.2|1187.2|1186.8|1187.4|1187|1186.6|1186.2|394
1649081060000|2022-04-04 14:04:20|1187.4|1187|1187.6|1187|1187.8|1187.4|1187.2|1187|447
1649081070000|2022-04-04 14:04:30|1187.4|1187.2|1188|1187.6|1188|1187.8|1187.4|1187.2|3731
1649081080000|2022-04-04 14:04:40|1187.8|1187.4|1187.4|1187|1187.8|1187.4|1187.4|1187|403
1649081090000|2022-04-04 14:04:50|1187.6|1187.2|1187.4|1186.8|1187.6|1187.4|1187|1186.6|1
1649081100000|2022-04-04 14:05:00|1187.6|1187|1187.2|1186.8|1187.6|1187.2|1187.2|1186.6|0
1649081110000|2022-04-04 14:05:10|1187.4|1187|1187.8|1187.2|1187.8|1187.2|1187.4|1187|362
1649081120000|2022-04-04 14:05:20|1188|1187.4|1187.4|1187|1188|1187.6|1187.2|1187|4796
1649081130000|2022-04-04 14:05:30|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.2|1187|10200
1649081140000|2022-04-04 14:05:40|1187.8|1187.4|1187|1186.6|1187.8|1187.4|1186.8|1186.6|14756
1649081150000|2022-04-04 14:05:50|1187.2|1186.4|1186.2|1185.8|1187.2|1186.4|1186|1185.6|3018
1649081160000|2022-04-04 14:06:00|1186|1186|1186.6|1186.2|1186.8|1186.2|1186|1186|0
1649081170000|2022-04-04 14:06:10|1186.8|1186|1187.2|1186.8|1187.2|1187|1186.8|1186|896
1649081180000|2022-04-04 14:06:20|1187.4|1187|1187.4|1187|1187.6|1187|1187.2|1186.8|439
1649081190000|2022-04-04 14:06:30|1187.2|1186.8|1187.4|1187|1187.4|1187|1187|1186.6|744
1649081200000|2022-04-04 14:06:40|1187.6|1187.2|1187.8|1187.4|1188|1187.6|1187.6|1187.2|1208
1649081210000|2022-04-04 14:06:50|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|0
1649081220000|2022-04-04 14:07:00|1188.4|1188|1188.6|1188.4|1189|1188.6|1188.4|1188|1489
1649081230000|2022-04-04 14:07:10|1188.8|1188.2|1188.2|1187.8|1188.8|1188.2|1188.2|1187.8|2389
1649081240000|2022-04-04 14:07:20|1188.4|1188|1187.6|1187|1188.4|1188|1187.4|1187|1788
1649081250000|2022-04-04 14:07:30|1187.4||1187.6||1187.6||1187.4||0
1649081260000|2022-04-04 14:07:40|1187.8|1187.2|1187.6|1187|1187.8|1187.4|1187.4|1187|0
1649081270000|2022-04-04 14:07:50|1187.4|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1186.8|0
1649081280000|2022-04-04 14:08:00|1187.6|1186.8|1187.2|1186.8|1187.6|1187.2|1187|1186.6|467
1649081290000|2022-04-04 14:08:10|1187|1186.6|1187.4|1186.8|1187.6|1187.2|1186.8|1186.4|1310
1649081300000|2022-04-04 14:08:20|1187.2|1186.6|1187.2|1187|1187.4|1187|1186.8|1186.4|0
1649081310000|2022-04-04 14:08:30|1187.4|1187.2|1187.8|1187.4|1188|1187.6|1187.2|1186.6|6360
1649081320000|2022-04-04 14:08:40|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187|1186.8|12000
1649081330000|2022-04-04 14:08:50|1187.4|1187|1187.4|1187|1187.4|1187.2|1187.2|1187|0
1649081340000|2022-04-04 14:09:00|1187.2|1187.2|1187|1186.8|1187.6|1187.2|1186.8|1186.6|29785
1649081350000|2022-04-04 14:09:10|1186.8|1186.6|1187|1186.6|1187|1186.8|1186.8|1186.4|18664
1649081360000|2022-04-04 14:09:20|1187.2|1186.8|1187.4|1187|1187.6|1187|1187.2|1186.8|2116
1649081370000|2022-04-04 14:09:30|1187.2|1186.8|1187.2|1187|1187.4|1187.2|1187.2|1186.8|1591
1649081380000|2022-04-04 14:09:40|1187|1186.8|1186.4|1186|1187.2|1186.8|1186.4|1186|3844
1649081390000|2022-04-04 14:09:50|1186.6|1186.2|1187.2|1186.8|1187.4|1187|1186.6|1186.2|723
1649081400000|2022-04-04 14:10:00|1187|1187|1186.8|1186.4|1187.2|1187|1186.8|1186.2|2712
1649081410000|2022-04-04 14:10:10|1186.6|1186.2|1186.2|1185.8|1186.8|1186.4|1186|1185.6|8
1649081420000|2022-04-04 14:10:20|1186|1186|1187.2|1186.8|1187.2|1187|1186|1186|5567
1649081430000|2022-04-04 14:10:30|1187.4|1187|1187.8|1187.4|1187.8|1187.4|1187.2|1186.8|379
1649081440000|2022-04-04 14:10:40|1188|1187.6|1188|1187.6|1188.2|1187.8|1187.8|1187.4|170
1649081450000|2022-04-04 14:10:50|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|1578
1649081460000|2022-04-04 14:11:00|1188|1187.6|1188.2|1187.8|1188.2|1188|1187.6|1187.4|1534
1649081470000|2022-04-04 14:11:10|1188|1187.6|1188.4|1188|1188.4|1188|1188|1187.6|375
1649081480000|2022-04-04 14:11:20|1188.6|1188.2|1189|1188.6|1189|1188.6|1188.6|1188.2|524
1649081490000|2022-04-04 14:11:30|1188.8|1188.4|1188.2|1188|1188.8|1188.4|1188.2|1188|7308
1649081500000|2022-04-04 14:11:40|1188.4|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.8|604
1649081510000|2022-04-04 14:11:50|1188|1187.6|1188|1187.6|1188.6|1188.4|1188|1187.6|3376
1649081520000|2022-04-04 14:12:00|1187.8|1187.4|1187.8|1187.2|1188.4|1188|1187.6|1187.2|2535
1649081530000|2022-04-04 14:12:10|1187.6|1187|1187|1186.4|1187.6|1187|1186.4|1186|3972
1649081540000|2022-04-04 14:12:20|1187.2|1186.6|1187.2|1186.6|1187.2|1186.8|1186.8|1186.2|0
1649081550000|2022-04-04 14:12:30|1187|1186.8|1187.6|1187.2|1188|1187.4|1187|1186.6|8366
1649081560000|2022-04-04 14:12:40|1187.4|1187|1188.6|1188.2|1188.6|1188.2|1187.4|1187|1544
1649081570000|2022-04-04 14:12:50|1188.8|1188.4|1189|1188.4|1189|1188.6|1188.6|1188.4|1349
1649081580000|2022-04-04 14:13:00|1188.8|1188.6|1188.8|1188.4|1188.8|1188.6|1188.6|1188.2|5157
1649081590000|2022-04-04 14:13:10|1188.6|1188.2|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|1399
1649081600000|2022-04-04 14:13:20|1188.4|1188|1188|1187.6|1188.6|1188.2|1188|1187.4|847
1649081610000|2022-04-04 14:13:30|1188.2|1187.4|1188.6|1188.2|1188.8|1188.2|1188.2|1187.4|0
1649081620000|2022-04-04 14:13:40|1188.8|1188|1188.2|1187.8|1188.8|1188|1188.2|1187.8|0
1649081630000|2022-04-04 14:13:50|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.6|1187.2|781
1649081640000|2022-04-04 14:14:00|1187.6|1187.2|1188.4|1188|1188.4|1188.2|1187.6|1187.2|2310
1649081650000|2022-04-04 14:14:10|1188.6|1187.8|1188.4|1188|1188.6|1188.2|1188.2|1187.8|0
1649081660000|2022-04-04 14:14:20|1188.6|1188.2|1189|1188.6|1189.4|1189|1188.4|1188.2|5611
1649081670000|2022-04-04 14:14:30|1188.8|1188.4|1188.6|1188.2|1189|1188.6|1188.6|1188.2|3941
1649081680000|2022-04-04 14:14:40|1188.8|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.4|3184
1649081690000|2022-04-04 14:14:50|1188.8|1188.4|1188.6|1188.2|1189|1188.4|1188.4|1188.2|349
1649081700000|2022-04-04 14:15:00|1188.4|1188|1188.2|1187.8|1188.4|1188|1188|1187.8|1165
1649081710000|2022-04-04 14:15:10|1188.4|1188|1188.2|1187.8|1188.6|1188|1188.2|1187.8|56
1649081720000|2022-04-04 14:15:20|1188.4|1188|1188.2|1188|1188.4|1188|1188.2|1188|0
1649081730000|2022-04-04 14:15:30|1188|1187.8|1188|1187.6|1188.2|1187.8|1187.8|1187.4|1110
1649081740000|2022-04-04 14:15:40|1188.2|1187.8|1188.2|1187.8|1188.2|1188|1188.2|1187.8|756
1649081750000|2022-04-04 14:15:50|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.4|1614
1649081760000|2022-04-04 14:16:00|1188.2|1187.8|1188.2|1188|1188.2|1188|1188.2|1187.6|758
1649081770000|2022-04-04 14:16:10|1188.4|1188.2|1188|1187.6|1188.6|1188.2|1187.8|1187.6|4904
1649081780000|2022-04-04 14:16:20|1188.2|1187.8|1188.4|1188|1188.6|1188|1188.2|1187.8|0
1649081790000|2022-04-04 14:16:30|1188.6|1187.8|1188.2|1187.8|1188.6|1187.8|1188.2|1187.8|2111
1649081800000|2022-04-04 14:16:40|1188.4|1188|1188.4|1188|1188.4|1188.2|1188.2|1187.8|471
1649081810000|2022-04-04 14:16:50|1188.2|1187.8|1187.4|1187|1188.4|1187.8|1187.4|1187|3048
1649081820000|2022-04-04 14:17:00|1187.2|1186.8|1186.8|1186.4|1187.4|1187|1186.6|1186.2|0
1649081830000|2022-04-04 14:17:10|1187|1186.2|1187|1186.6|1187|1186.6|1186.6|1186.2|0
1649081840000|2022-04-04 14:17:20|1187.2|1186.8|1188.2|1187.8|1188.4|1188|1187.2|1186.8|1319
1649081850000|2022-04-04 14:17:30|1188.4|1188|1188.2|1187.8|1188.8|1188.4|1188.2|1187.8|5771
1649081860000|2022-04-04 14:17:40|1188.4|1188|1188.8|1188.4|1188.8|1188.4|1188.2|1188|3486
1649081870000|2022-04-04 14:17:50|1188.6|1188.2|1188.6|1188.4|1189|1188.6|1188.6|1188.2|771
1649081880000|2022-04-04 14:18:00|1188.8|1188.2|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|0
1649081890000|2022-04-04 14:18:10|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|0
1649081900000|2022-04-04 14:18:20|1188.8|1188.4|1188.4|1188|1188.8|1188.4|1188.2|1187.8|601
1649081910000|2022-04-04 14:18:30|1188.6|1188.2|1188.4|1187.8|1188.6|1188.2|1188.4|1187.8|0
1649081920000|2022-04-04 14:18:40|1188.2|1188|1188.8|1188.4|1189.2|1188.8|1188.2|1188|5028
1649081930000|2022-04-04 14:18:50|1188.6|1188.2|1188.2|1187.8|1188.8|1188.4|1188.2|1187.8|1438
1649081940000|2022-04-04 14:19:00|1188.4|1188|1188.8|1188.4|1189|1188.6|1188.2|1188|2259
1649081950000|2022-04-04 14:19:10|1189|1188.6|1189|1188.6|1189.2|1188.8|1189|1188.4|0
1649081960000|2022-04-04 14:19:20|1189.2|1188.8|1189.2|1188.8|1189.6|1189.2|1189.2|1188.8|3904
1649081970000|2022-04-04 14:19:30|1189.4|1189|1190|1189.6|1190|1189.6|1189.4|1189|0
1649081980000|2022-04-04 14:19:40|1189.8|1189.8|1190.6|1190|1190.6|1190|1189.8|1189.6|6703
1649081990000|2022-04-04 14:19:50||1190.2||1190.2||1190.2||1190|0
1649082000000|2022-04-04 14:20:00|1190.8|1190.4|1191|1190.8|1191.4|1191|1190.8|1190.4|10973
1649082010000|2022-04-04 14:20:10|1191.2|1190.6|1191|1190.6|1191.2|1190.6|1190.4|1190.2|10213
1649082020000|2022-04-04 14:20:20|1190.8||1191||1191||1190.8||0
1649082030000|2022-04-04 14:20:30|1190.8|1190.4|1191|1190.6|1191|1190.6|1190.6|1190.2|67
1649082040000|2022-04-04 14:20:40|1191.2|1190.8|1191|1190.6|1191.6|1191|1190.8|1190.4|11562
1649082050000|2022-04-04 14:20:50|1190.8|1190.4|1190.6|1190.2|1191|1190.6|1190.6|1190.2|0
1649082060000|2022-04-04 14:21:00|1190.4|1190.4|1190.2|1189.6|1190.6|1190.4|1190|1189.6|2817
1649082070000|2022-04-04 14:21:10|1190|1189.8|1190.4|1189.8|1190.4|1189.8|1190|1189.6|600
1649082080000|2022-04-04 14:21:20|1190.6|1190|1191|1190.4|1191|1190.6|1190.4|1189.8|409
1649082090000|2022-04-04 14:21:30|1190.8|1190.2|1190.4|1189.8|1190.8|1190.2|1190.2|1189.8|3934
1649082100000|2022-04-04 14:21:40|1190.2|1190|1190.4|1190|1190.4|1190|1190.2|1189.8|1
1649082110000|2022-04-04 14:21:50|1190.2|1189.8|1190.2|1190|1190.4|1190|1189.8|1189.4|4453
1649082120000|2022-04-04 14:22:00|1190.4|1190.2|1190.2|1189.8|1190.6|1190.2|1190|1189.6|488
1649082130000|2022-04-04 14:22:10|1190.4|1190|1191.4|1190.8|1191.4|1191|1190.4|1190|3000
1649082140000|2022-04-04 14:22:20|1191.2|1191|1191.6|1191|1191.6|1191.2|1191|1190.6|3457
1649082150000|2022-04-04 14:22:30|1191.8|1191.2|1192.6|1192.2|1192.6|1192.2|1191.6|1191.2|16946
1649082160000|2022-04-04 14:22:40|1192.4|1192.4|1192.8|1192.4|1193.6|1193.2|1192.4|1192.4|30660
1649082170000|2022-04-04 14:22:50|1192.6|1192.2|1192.4|1192|1192.8|1192.6|1191.8|1191.4|12456
1649082180000|2022-04-04 14:23:00|1192.6|1191.8|1193.2|1192.8|1193.4|1193|1192.4|1191.8|13639
1649082190000|2022-04-04 14:23:10|1193.4|1193|1193.6|1193.2|1193.8|1193.4|1193.2|1192.8|678
1649082200000|2022-04-04 14:23:20|1193.4|1193|1193.6|1193.2|1193.8|1193.2|1193.2|1192.6|1454
1649082210000|2022-04-04 14:23:30|1193.8|1193.4|1193.8|1193.4|1194|1193.6|1193.4|1193|3356
1649082220000|2022-04-04 14:23:40|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.8|1193.4|3000
1649082230000|2022-04-04 14:23:50|1194|1193.6|1194|1193.4|1194|1193.6|1193.2|1193|1677
1649082240000|2022-04-04 14:24:00|1193.8|1193.2|1193.8|1193.2|1194|1193.6|1193.6|1193.2|0
1649082250000|2022-04-04 14:24:10|1193.6|1193.4|1193.8|1193.4|1194|1193.6|1193.6|1193.4|0
1649082260000|2022-04-04 14:24:20|1193.6|1193.2|1193.6|1193.2|1193.8|1193.4|1193.4|1192.8|5528
1649082270000|2022-04-04 14:24:30|1193.8|1193.4|1193.8|1193.6|1194|1193.6|1193.6|1193.4|1579
1649082280000|2022-04-04 14:24:40|1194|1193.8|1194.8|1194.4|1194.8|1194.4|1194|1193.6|19323
1649082290000|2022-04-04 14:24:50|1194.6|1194.6|1194.6|1194.2|1194.8|1194.6|1194.6|1194.2|3008
1649082300000|2022-04-04 14:25:00|1194.8|1194.4|1194.4|1194|1194.8|1194.4|1194.2|1193.8|170
1649082310000|2022-04-04 14:25:10|1194.6|1194.2|1194.6|1194|1194.6|1194.2|1194|1193.8|13246
1649082320000|2022-04-04 14:25:20|1194.4|1194.2|1194.4|1194|1194.4|1194.4|1194.4|1194|100
1649082330000|2022-04-04 14:25:30|1194.6|1194.2|1194.8|1194.2|1194.8|1194.4|1194.6|1194.2|1638
1649082340000|2022-04-04 14:25:40|1195|1194.4|1194.6|1194.2|1195|1194.8|1194.6|1194.2|229
1649082350000|2022-04-04 14:25:50||1194.4||1194.2||1194.4||1194.2|0
1649082360000|2022-04-04 14:26:00|1194.4|1194|1194.8|1194.4|1194.8|1194.6|1194.4|1194|14707
1649082370000|2022-04-04 14:26:10|1194.6|1194.6|1194.6|1194.4|1194.8|1194.6|1194.6|1194.4|7315
1649082380000|2022-04-04 14:26:20|1194.8|1194.2|1195|1194.6|1195|1194.8|1194.8|1194.2|25238
1649082390000|2022-04-04 14:26:30||1194.8||1194.6||1194.8||1194.6|250
1649082400000|2022-04-04 14:26:40|1194.8|1194.8|1194|1193.6|1194.8|1194.8|1194|1193.6|11499
1649082410000|2022-04-04 14:26:50|1194.2|1193.8|1194|1193.6|1194.2|1194|1194|1193.4|2700
1649082420000|2022-04-04 14:27:00|1193.8|1193.4|1194|1193.6|1194.4|1193.8|1193.8|1193.2|833
1649082430000|2022-04-04 14:27:10|1194.2|1193.8|1194.2|1193.8|1194.2|1194|1194.2|1193.8|0
1649082440000|2022-04-04 14:27:20|1194.4|1194|1194.4|1194|1194.8|1194.4|1194.4|1194|3184
1649082450000|2022-04-04 14:27:30||1193.8||1194||1194||1193.8|0
1649082460000|2022-04-04 14:27:40|1194.6|1194.2|1194.4|1194.2|1194.8|1194.4|1194.2|1194|1270
1649082470000|2022-04-04 14:27:50|1194.6|1194.4|1194.6|1194.2|1194.8|1194.4|1194.6|1194.2|510
1649082480000|2022-04-04 14:28:00|1194.4|1194|1194|1193.6|1194.4|1194|1194|1193.6|4733
1649082490000|2022-04-04 14:28:10|1193.8|1193.4|1193.4|1193.2|1193.8|1193.4|1193.4|1193|5121
1649082500000|2022-04-04 14:28:20|1193.6|1193.4|1193.2|1192.8|1193.8|1193.4|1193|1192.8|5028
1649082510000|2022-04-04 14:28:30|1193.4|1193|1192.8|1192.4|1193.4|1193|1192.6|1192.2|9522
1649082520000|2022-04-04 14:28:40|1192.6|1192.2|1192.2|1191.8|1192.6|1192.2|1192.2|1191.8|0
1649082530000|2022-04-04 14:28:50|1192.4|1192|1192.4|1192|1192.6|1192.2|1192.2|1191.8|400
1649082540000|2022-04-04 14:29:00|1192.2|1191.8|1192.4|1192|1192.4|1192|1192|1191.6|7250
1649082550000|2022-04-04 14:29:10|1192.2|1191.8|1192.2|1191.8|1192.6|1192.2|1192|1191.8|4821
1649082560000|2022-04-04 14:29:20|1192||1192.2||1192.2||1192||27
1649082570000|2022-04-04 14:29:30|1192|1191.6|1191.8|1191.6|1192|1191.6|1191.4|1191|8965
1649082580000|2022-04-04 14:29:40|1192|1191.4|1192|1191.6|1192.2|1191.6|1191.8|1191.4|9
1649082590000|2022-04-04 14:29:50|1191.8|1191.4|1192|1191.6|1192.2|1191.6|1191.8|1191.4|0
1649082600000|2022-04-04 14:30:00|1192.2|1191.8|1191.6|1191.2|1192.2|1191.8|1191.4|1191.2|2722
1649082610000|2022-04-04 14:30:10|1191.8|1191.4|1192|1191.4|1192|1191.6|1191.8|1191.4|10
1649082620000|2022-04-04 14:30:20|1191.8|1191.6|1191.6|1191.2|1192|1191.6|1191.4|1191.2|1092
1649082630000|2022-04-04 14:30:30|1191.8|1191.4|1191.8|1191.2|1191.8|1191.4|1191.6|1191.2|235
1649082640000|2022-04-04 14:30:40|1191.6|1191.4|1191.4|1191.2|1191.8|1191.4|1191.4|1191|14500
1649082650000|2022-04-04 14:30:50|1191.6|1191|1191|1190.8|1191.8|1191|1191|1190.8|8160
1649082660000|2022-04-04 14:31:00|1190.8|1190.6|1190.8|1190.2|1191|1190.8|1190.6|1190.2|9943
1649082670000|2022-04-04 14:31:10|1190.6|1190|1190.6|1190|1190.8|1190.2|1190.4|1190|0
1649082680000|2022-04-04 14:31:20|1190.4|1190.2|1190.8|1190.6|1190.8|1190.6|1190.4|1190|434
1649082690000|2022-04-04 14:31:30|1191|1190.4|1191|1190.4|1191|1190.8|1190.6|1190.4|5851
1649082700000|2022-04-04 14:31:40|1190.8|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.4|0
1649082710000|2022-04-04 14:31:50|1190.8|1190.8|1191|1190.6|1191|1190.8|1190.8|1190.4|698
1649082720000|2022-04-04 14:32:00||1190.4||1190.6||1190.8||1190.4|0
1649082730000|2022-04-04 14:32:10|1191.2|1190.8|1192.2|1191.8|1192.4|1192|1191.2|1190.6|9165
1649082740000|2022-04-04 14:32:20|1192.4|1192|1193.4|1192.8|1193.6|1193|1192.2|1192|2748
1649082750000|2022-04-04 14:32:30|1193.2|1192.6|1193|1192.6|1193.4|1192.8|1193|1192.6|0
1649082760000|2022-04-04 14:32:40|1192.8|1192.4|1193.4|1193|1193.6|1193|1192.8|1192.4|2800
1649082770000|2022-04-04 14:32:50|1193.2|1192.8|1193.2|1192.8|1193.2|1192.8|1193|1192.6|2819
1649082780000|2022-04-04 14:33:00|1193|1192.6|1193|1192.4|1193.2|1192.8|1192.8|1192.4|1098
1649082790000|2022-04-04 14:33:10|1192.8|1192.2|1192.6|1192.2|1193|1192.4|1192.4|1192|0
1649082800000|2022-04-04 14:33:20|1192.4|1192|1191.6|1191.2|1192.4|1192|1191.6|1191.2|903
1649082810000|2022-04-04 14:33:30|1191.8|1191.4|1192|1191.4|1192|1191.4|1191.6|1191.2|0
1649082820000|2022-04-04 14:33:40|1191.8|1191.6|1191.8|1191.6|1192.2|1191.8|1191.8|1191.4|361
1649082830000|2022-04-04 14:33:50|1192|1191.4|1191.8|1191.4|1192|1191.6|1191.8|1191.4|0
1649082840000|2022-04-04 14:34:00|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|1125
1649082850000|2022-04-04 14:34:10|1191.6|1191.2|1191.6|1191.2|1191.6|1191.4|1191.4|1191.2|548
1649082860000|2022-04-04 14:34:20||1191.4||1191.2||1191.4||1191.2|0
1649082870000|2022-04-04 14:34:30|1191.8|1191.4|1192|1191.6|1192.4|1192|1191.8|1191.4|1645
1649082880000|2022-04-04 14:34:40|1191.8|1191.4|1191.8|1191.4|1192|1191.6|1191.6|1191.2|1239
1649082890000|2022-04-04 14:34:50|1192|1191.6|1191.8|1191.4|1192.2|1191.6|1191.6|1191.2|0
1649082900000|2022-04-04 14:35:00||1191.6||1191.4||1191.6||1191.4|0
1649082910000|2022-04-04 14:35:10|1191.6|1191.2|1191.6|1191.2|1191.6|1191.4|1191.2|1190.8|4018
1649082920000|2022-04-04 14:35:20|1191.4|1191|1191.4|1191.2|1191.6|1191.2|1191.2|1190.8|436
1649082930000|2022-04-04 14:35:30|1191.2|1191|1191.2|1190.8|1191.4|1191.2|1191|1190.6|2055
1649082940000|2022-04-04 14:35:40|1191.4|1191|1191.8|1191.4|1191.8|1191.4|1191.4|1190.8|2
1649082960000|2022-04-04 14:36:00|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.4|1191|536
1649082970000|2022-04-04 14:36:10|1192|1191.6|1191|1190.6|1192|1191.8|1191|1190.6|53494
1649082980000|2022-04-04 14:36:20|1191.2|1190.8|1190.4|1190|1191.2|1190.8|1190.4|1190|2311
1649082990000|2022-04-04 14:36:30|1190.6|1190.2|1190.6|1190|1190.6|1190.4|1190.6|1190|92
1649083000000|2022-04-04 14:36:40|1190.4|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190|0
1649083010000|2022-04-04 14:36:50|1190.8|1190.4|1191.4|1190.8|1191.4|1190.8|1190.8|1190.4|857
1649083020000|2022-04-04 14:37:00|1191.2|1191|1191.2|1190.6|1191.2|1191|1191|1190.6|0
1649083030000|2022-04-04 14:37:10|1191|1190.8|1191.2|1190.8|1191.2|1191|1191|1190.8|3437
1649083040000|2022-04-04 14:37:20|1191.4|1191|1191.4|1190.8|1191.6|1191.2|1191.2|1190.8|3381
1649083050000|2022-04-04 14:37:30|1191.6|1191|1191.4|1191|1191.6|1191|1191|1190.6|1843
1649083060000|2022-04-04 14:37:40|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191|1190.6|1668
1649083070000|2022-04-04 14:37:50|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1191|1190.6|849
1649083080000|2022-04-04 14:38:00|1191.4|1191|1191.2|1190.8|1191.4|1191|1191|1190.8|657
1649083090000|2022-04-04 14:38:10|1191.4|1191|1191.4|1191|1191.4|1191|1191.2|1190.8|0
1649083100000|2022-04-04 14:38:20|1191.2|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.8|0
1649083110000|2022-04-04 14:38:30|1191.6|1190.8|1191.4|1191|1191.6|1191|1191.4|1190.8|240
1649083120000|2022-04-04 14:38:40|1191.6|1191.2|1192.2|1191.8|1192.2|1191.8|1191.2|1191|2084
1649083130000|2022-04-04 14:38:50|1192.4|1192|1192.2|1192|1192.4|1192|1192.2|1191.8|0
1649083140000|2022-04-04 14:39:00|1192|1191.8|1191.6|1191.2|1192.2|1191.8|1191.6|1191.2|3954
1649083150000|2022-04-04 14:39:10|1191.4|1191|1191.4|1191|1191.6|1191.2|1191.4|1191|168
1649083160000|2022-04-04 14:39:20|1191.2|1190.8|1190.6|1190.2|1191.2|1190.8|1190.6|1190.2|1181
1649083170000|2022-04-04 14:39:30|1190.8|1190.4|1190.6|1190|1190.8|1190.4|1190.4|1190|0
1649083180000|2022-04-04 14:39:40|1190.4|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190|143
1649083190000|2022-04-04 14:39:50||1190||1190.2||1190.4||1190|0
1649083200000|2022-04-04 14:40:00|1190.4|1190|1190.4|1190|1190.6|1190|1190.2|1190|522
1649083210000|2022-04-04 14:40:10|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1189.8|1189.6|8953
1649083220000|2022-04-04 14:40:20|1190.4|1190|1190.2|1189.8|1190.4|1190.2|1190|1189.6|53
1649083230000|2022-04-04 14:40:30|1190||1190||1190.2||1190||101
1649083240000|2022-04-04 14:40:40|1190.2|1190|1190.2|1189.8|1190.4|1190.2|1190|1189.8|1670
1649083250000|2022-04-04 14:40:50|1190.4|1190|1190.4|1190|1190.4|1190|1190.4|1190|0
1649083260000|2022-04-04 14:41:00|1190.2|1189.8|1189.6|1189.2|1190.4|1189.8|1189.6|1189.2|2017
1649083270000|2022-04-04 14:41:10|1189.4|1189|1189.6|1189|1189.6|1189.2|1189.4|1189|50
1649083280000|2022-04-04 14:41:20|1189.8|1189.2|1190|1189.6|1190|1189.6|1189.6|1189.2|957
1649083290000|2022-04-04 14:41:30|1189.8|1189.4|1189.8|1189.4|1190|1189.6|1189.6|1189.4|0
1649083300000|2022-04-04 14:41:40|1189.6|1189.2|1189.6|1189.2|1189.8|1189.2|1189.4|1189|826
1649083310000|2022-04-04 14:41:50|1189.4|1189|1189.6|1189.2|1189.8|1189.2|1189.4|1189|0
1649083320000|2022-04-04 14:42:00|1189.4|1189|1189.6|1189.2|1189.6|1189.4|1189.4|1189|6
1649083330000|2022-04-04 14:42:10|1189.8|1189.4|1190|1189.6|1190.2|1189.6|1189.8|1189.4|3166
1649083340000|2022-04-04 14:42:20|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.8|0
1649083350000|2022-04-04 14:42:30||1189.6||1189.8||1189.8||1189.6|0
1649083360000|2022-04-04 14:42:40|1190|1189.6|1190.2|1189.8|1190.4|1190|1190|1189.6|817
1649083370000|2022-04-04 14:42:50|1190.4|1189.6|1189.4|1189|1190.4|1189.6|1189.4|1188.8|15197
1649083380000|2022-04-04 14:43:00|1189.6|1189.2|1188.4|1187.8|1189.6|1189.2|1188.4|1187.8|7748
1649083390000|2022-04-04 14:43:10|1188.2|1187.6|1188.6|1188|1188.6|1188.2|1188|1187.4|7193
1649083400000|2022-04-04 14:43:20|1188.4|1188.2|1188.8|1188.2|1188.8|1188.4|1188.4|1188|0
1649083410000|2022-04-04 14:43:30|1188.6|1188|1188.4|1187.8|1188.6|1188|1188.4|1187.8|887
1649083420000|2022-04-04 14:43:40|1188.6|1188|1188.4|1188|1188.6|1188|1188.4|1187.8|0
1649083430000|2022-04-04 14:43:50|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|0
1649083440000|2022-04-04 14:44:00|1188|1187.6|1187.6|1187.2|1188|1187.8|1187.6|1187.2|1080
1649083450000|2022-04-04 14:44:10|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|0
1649083460000|2022-04-04 14:44:20||1187.4||1187.2||1187.4||1187.2|0
1649083470000|2022-04-04 14:44:30|1187.8|1187.4|1187.8|1187.6|1188|1187.6|1187.8|1187.4|1773
1649083480000|2022-04-04 14:44:40|1188|1187.8|1187.8|1187.4|1188|1187.8|1187.8|1187.4|295
1649083490000|2022-04-04 14:44:50|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.6|1187.4|1676
1649083500000|2022-04-04 14:45:00|1187.6|1187.2|1187.4|1187.2|1187.6|1187.2|1187.4|1187|1117
1649083510000|2022-04-04 14:45:10|1187.6|1187.4|1187.6|1187.2|1187.8|1187.6|1187.6|1187.2|1
1649083520000|2022-04-04 14:45:20|1187.8|1187|1187.8|1187.2|1187.8|1187.2|1187.4|1187|0
1649083530000|2022-04-04 14:45:30|1188|1187.4|1188.2|1187.8|1188.2|1187.8|1188|1187.4|2360
1649083540000|2022-04-04 14:45:40|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.4|886
1649083550000|2022-04-04 14:45:50|1188.2|1187.4|1188|1187.6|1188.2|1187.6|1187.6|1187.4|1442
1649083560000|2022-04-04 14:46:00|1187.8|1187.4|1187.6|1187.4|1188|1187.4|1187.6|1187.4|913
1649083570000|2022-04-04 14:46:10|1187.8||1187.8||1187.8||1187.8||472
1649083580000|2022-04-04 14:46:20|1187.6||1187.8||1187.8||1187.6||0
1649083590000|2022-04-04 14:46:30|1187.6|1187.2|1187.6|1187.2|1187.8|1187.2|1187.4|1186.8|2768
1649083600000|2022-04-04 14:46:40|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187|1590
1649083610000|2022-04-04 14:46:50||1187.6||1187.4||1187.6||1187.4|40
1649083620000|2022-04-04 14:47:00|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.4|1187|43
1649083630000|2022-04-04 14:47:10|1187.4|1187|1187.2|1186.6|1187.4|1187|1186.8|1186.4|11825
1649083640000|2022-04-04 14:47:20|1187|1186.8|1187.2|1186.8|1187.2|1187|1187|1186.6|0
1649083650000|2022-04-04 14:47:30|1187|1186.6|1187|1186.6|1187|1186.8|1187|1186.6|0
1649083660000|2022-04-04 14:47:40|1187.2|1186.8|1187.2|1186.8|1187.6|1187.2|1187.2|1186.8|1205
1649083670000|2022-04-04 14:47:50|1187.4|1187|1187.4|1187|1187.6|1187.2|1187.4|1187|1102
1649083680000|2022-04-04 14:48:00|1187.6|1187.2|1188|1187.6|1188|1187.8|1187.6|1187.2|2883
1649083690000|2022-04-04 14:48:10|1187.8|1187.4|1188.2|1187.8|1188.2|1188|1187.8|1187.4|1172
1649083700000|2022-04-04 14:48:20|1188.4|1188|1189.6|1189.2|1189.6|1189.2|1188.4|1188|1166
1649083710000|2022-04-04 14:48:30|1189.4|1189|1189.4|1189|1189.6|1189.2|1189|1188.8|8526
1649083720000|2022-04-04 14:48:40|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189|1246
1649083730000|2022-04-04 14:48:50|1189.4|1189|1190|1189.6|1190|1189.6|1189.4|1189|4158
1649083740000|2022-04-04 14:49:00|1189.8|1189.4|1189.8|1189.4|1190|1189.6|1189.8|1189.4|332
1649083750000|2022-04-04 14:49:10|1189.6|1189.6|1189.4|1189.2|1190|1189.6|1189.4|1189.2|6678
1649083760000|2022-04-04 14:49:20|1189.2|1189|1189.4|1189.2|1189.4|1189.2|1189.2|1189|6937
1649083770000|2022-04-04 14:49:30|1189.6|1189.4|1190|1189.6|1190|1189.6|1189.6|1189.4|2661
1649083780000|2022-04-04 14:49:40|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.6|1189.2|0
1649083790000|2022-04-04 14:49:50|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.8|2307
1649083800000|2022-04-04 14:50:00|1190|1189.6|1190|1189.6|1190|1189.8|1189.8|1189.4|1935
1649083810000|2022-04-04 14:50:10|1190.2|1189.8|1190.6|1190.2|1190.6|1190.2|1190.2|1189.8|928
1649083820000|2022-04-04 14:50:20|1190.4|1190|1190.4|1190.2|1190.6|1190.2|1190.4|1190|0
1649083830000|2022-04-04 14:50:30|1190.6|1190.4|1190.6|1190.2|1190.6|1190.4|1190.4|1190.2|438
1649083840000|2022-04-04 14:50:40|1190.4|1190|1190.4|1190|1190.6|1190.2|1190.4|1190|3642
1649083850000|2022-04-04 14:50:50|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190|0
1649083860000|2022-04-04 14:51:00|1190.4|1190|1190.6|1190.2|1190.6|1190.2|1190.2|1190|1242
1649083870000|2022-04-04 14:51:10|1190.8|1190.4|1190.8|1190.4|1191|1190.4|1190.8|1190.2|2224
1649083880000|2022-04-04 14:51:20|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1091
1649083890000|2022-04-04 14:51:30|1190.8|1190.4|1191|1190.8|1191|1190.8|1190.8|1190.4|1374
1649083900000|2022-04-04 14:51:40|1190.8|1190.6|1191.2|1190.6|1191.2|1190.8|1190.8|1190.4|1836
1649083910000|2022-04-04 14:51:50|1191|1190.8|1191.2|1190.8|1191.2|1190.8|1191|1190.8|1234
1649083930000|2022-04-04 14:52:10|1191||1191.2||1191.2||1191||247
1649083940000|2022-04-04 14:52:20|1191|1190.6|1190.6|1190.2|1191|1190.6|1190.4|1190|6177
1649083950000|2022-04-04 14:52:30|1190.4|1190|1190.6|1190|1190.6|1190|1190.4|1190|0
1649083960000|2022-04-04 14:52:40|1190.4|1190.2|1190.4|1190|1190.4|1190.2|1190|1189.8|1914
1649083970000|2022-04-04 14:52:50||1190.2||1190.2||1190.2||1190.2|0
1649083980000|2022-04-04 14:53:00|1190.2|1190|1190.4|1190|1190.4|1190|1190.2|1189.8|28
1649083990000|2022-04-04 14:53:10||1189.8||1189.8||1190||1189.8|0
1649084000000|2022-04-04 14:53:20|1190.2|1190|1190.4|1190|1190.4|1190|1190.2|1189.8|0
1649084010000|2022-04-04 14:53:30||1189.8||1190||1190||1189.8|0
1649084020000|2022-04-04 14:53:40|1190.2|1189.8|1189.6|1189.4|1190.4|1190|1189.6|1189.4|7296
1649084030000|2022-04-04 14:53:50|1189.8||1189.6||1189.8||1189.6||0
1649084040000|2022-04-04 14:54:00|1189.4|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189.2|3280
1649084050000|2022-04-04 14:54:10|1189.4|1189|1189.4|1189|1189.4|1189.2|1189.4|1189|0
1649084060000|2022-04-04 14:54:20|1189.6|1189.2|1189.6|1189.2|1189.6|1189.2|1189.4|1189|103
1649084080000|2022-04-04 14:54:40|1189.8|1189.4|1189.6|1189.4|1189.8|1189.6|1189.6|1189.4|15473
1649084090000|2022-04-04 14:54:50|1189.8|1189.2|1189|1188.8|1189.8|1189.2|1189|1188.8|5003
1649084100000|2022-04-04 14:55:00|1189.2|1188.6|1189.4|1189|1189.6|1189.2|1189|1188.6|2840
1649084110000|2022-04-04 14:55:10|1189.2||1189.4||1189.4||1189.2||0
1649084120000|2022-04-04 14:55:20|1189.6|1189.2|1189.6|1189.2|1189.8|1189.2|1189.4|1189|1503
1649084130000|2022-04-04 14:55:30|1189.8|1189.4|1189.8|1189.4|1190|1189.6|1189.6|1189.2|1037
1649084140000|2022-04-04 14:55:40|1189.6|1189.6|1189.6|1189.2|1189.8|1189.6|1189.6|1189.2|1070
1649084150000|2022-04-04 14:55:50|1189.4|1189.4|1189.6|1189.2|1189.6|1189.4|1189.4|1189.2|0
1649084160000|2022-04-04 14:56:00|1189.4|1189|1189|1188.6|1189.4|1189|1188.8|1188.6|7430
1649084170000|2022-04-04 14:56:10|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|6084
1649084180000|2022-04-04 14:56:20|1188.4|1188|1188|1187.6|1188.6|1188.2|1187.8|1187.4|2007
1649084190000|2022-04-04 14:56:30|1188.2|1187.8|1188|1187.8|1188.4|1188|1188|1187.8|4212
1649084200000|2022-04-04 14:56:40|1188.2|1187.4|1187.4|1187|1188.2|1187.4|1187|1186.6|26414
1649084210000|2022-04-04 14:56:50|1187.6|1187.2|1188.6|1188.2|1188.6|1188.2|1187.6|1187.2|477
1649084220000|2022-04-04 14:57:00|1188.4|1188|1188.4|1188|1188.6|1188|1188.4|1188|767
1649084230000|2022-04-04 14:57:10|1188.2||1188.4||1188.4||1188.2||1486
1649084240000|2022-04-04 14:57:20|1188.2|1187.8|1188.4|1187.8|1188.6|1188.4|1188.2|1187.8|8343
1649084250000|2022-04-04 14:57:30|1188.2|1188|1188.4|1188|1188.4|1188|1188.2|1187.8|390
1649084260000|2022-04-04 14:57:40|1188.2|1187.8|1188.2|1187.8|1188.4|1187.8|1188|1187.8|2058
1649084270000|2022-04-04 14:57:50|1188||1188||1188||1188||0
1649084280000|2022-04-04 14:58:00|1188.2|1188|1188.2|1187.8|1188.4|1188.2|1188|1187.8|5000
1649084290000|2022-04-04 14:58:10|1188.4|1188|1188.4|1188.2|1188.4|1188.2|1188.2|1188|0
1649084300000|2022-04-04 14:58:20|1188.2|1188|1188.4|1188|1188.4|1188|1188|1187.8|1560
1649084310000|2022-04-04 14:58:30|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188.2|1187.8|888
1649084320000|2022-04-04 14:58:40|1188.4|1188|1188.2|1187.8|1188.4|1188.2|1188.2|1187.8|2035
1649084330000|2022-04-04 14:58:50|1188|1188|1188.2|1187.8|1188.4|1188|1188|1187.8|0
1649084340000|2022-04-04 14:59:00|1188.4|1188|1188.4|1188|1188.4|1188.2|1188.2|1188|1169
1649084350000|2022-04-04 14:59:10|1188.2|1187.8|1187.6|1187.2|1188.4|1187.8|1187.6|1187.2|1699
1649084370000|2022-04-04 14:59:30||1187.4||1187.4||1187.4||1187.4|0
1649084380000|2022-04-04 14:59:40|1187.4|1187.2|1187.2|1186.8|1187.6|1187.2|1187|1186.6|8395
1649084390000|2022-04-04 14:59:50|1187|1186.6|1187.2|1186.8|1187.4|1187|1186.8|1186.4|814
1649084400000|2022-04-04 15:00:00|1187|1186.6|1186.8|1186.4|1187.2|1186.8|1186.6|1186.2|467
1649084410000|2022-04-04 15:00:10|1187|1186.2|1187|1186.6|1187.2|1186.8|1187|1186.2|2797
1649084420000|2022-04-04 15:00:20|1187.2|1186.4|1187.2|1186.8|1187.2|1187|1187.2|1186.4|515
1649084430000|2022-04-04 15:00:30|1187|1186.6|1187|1186.8|1187.2|1186.8|1187|1186.6|0
1649084440000|2022-04-04 15:00:40|1187.2|1187|1187.2|1186.8|1187.4|1187|1187|1186.6|13984
1649084450000|2022-04-04 15:00:50|1187|1186.6|1187|1186.6|1187.2|1186.8|1187|1186.6|600
1649084460000|2022-04-04 15:01:00|1186.8|1186.8|1186.8|1186.2|1187|1186.8|1186.6|1186.2|3999
1649084470000|2022-04-04 15:01:10|1187|1186.4|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1649084480000|2022-04-04 15:01:20|1187|1186.6|1187.6|1187.2|1187.6|1187.4|1187|1186.6|1971
1649084500000|2022-04-04 15:01:40|1187.8|1187.4|1188.4|1188|1188.6|1188.2|1187.8|1187.4|1660
1649084510000|2022-04-04 15:01:50|1188.2|1187.8|1188.4|1188|1188.4|1188|1188|1187.6|2553
1649084520000|2022-04-04 15:02:00|1188.6|1188.2|1188.4|1188|1188.6|1188.4|1188.2|1188|2992
1649084530000|2022-04-04 15:02:10|1188.6|1188.2|1188.6|1188.2|1188.8|1188.6|1188.4|1188.2|10826
1649084540000|2022-04-04 15:02:20|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|0
1649084550000|2022-04-04 15:02:30|1188.6|1188.2|1188.4|1188|1188.6|1188.4|1188.2|1187.8|13539
1649084570000|2022-04-04 15:02:50|1188.2|1187.8|1188.6|1188|1188.6|1188.2|1188.2|1187.8|2098
1649084580000|2022-04-04 15:03:00|1188.4|1187.8|1188.4|1188|1188.6|1188|1188.4|1187.8|0
1649084590000|2022-04-04 15:03:10|1188.6|1187.8|1187.6|1187.2|1188.6|1187.8|1187.4|1187.2|10595
1649084600000|2022-04-04 15:03:20|1187.4|1187|1188|1187.6|1188|1187.6|1187.4|1187|0
1649084610000|2022-04-04 15:03:30|1187.8|1187.8|1188.4|1188|1188.4|1188|1187.8|1187.8|9399
1649084620000|2022-04-04 15:03:40|1188.2||1188.2||1188.4||1188.2||0
1649084630000|2022-04-04 15:03:50|1188.4|1187.8|1188|1187.6|1188.4|1187.8|1187.8|1187.4|11106
1649084640000|2022-04-04 15:04:00|1188.2|1187.4|1187.8|1187.6|1188.2|1187.6|1187.6|1187.4|351
1649084650000|2022-04-04 15:04:10|1188||1188||1188||1187.8||0
1649084660000|2022-04-04 15:04:20|1187.8||1187.8||1187.8||1187.8||0
1649084670000|2022-04-04 15:04:30|1188|1187.4|1188|1187.6|1188.2|1187.6|1187.6|1187.4|2155
1649084680000|2022-04-04 15:04:40|1188.2|1187.8|1188.6|1188.2|1188.6|1188.4|1188|1187.6|639
1649084690000|2022-04-04 15:04:50|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|2250
1649084700000|2022-04-04 15:05:00|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.4|1188.2|1109
1649084710000|2022-04-04 15:05:10|1188.6|1188.6|1188.8|1188.4|1188.8|1188.6|1188.6|1188.4|2923
1649084720000|2022-04-04 15:05:20|1188.6||1188.8||1188.8||1188.6||1259
1649084730000|2022-04-04 15:05:30|1189|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.6|15079
1649084740000|2022-04-04 15:05:40|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.6|1188.4|174
1649084750000|2022-04-04 15:05:50|1188.6|1188.2|1188|1187.6|1188.8|1188.2|1187.6|1187.4|3321
1649084760000|2022-04-04 15:06:00|1187.8|1187.4|1187.2|1186.8|1188|1187.4|1187|1186.6|5211
1649084770000|2022-04-04 15:06:10|1187|1186.6|1187.2|1186.8|1187.4|1187|1187|1186.6|514
1649084780000|2022-04-04 15:06:20|1187.4|1187|1187.8|1187.4|1187.8|1187.4|1187.4|1187|14726
1649084790000|2022-04-04 15:06:30|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.6|248
1649084800000|2022-04-04 15:06:40|1188.2|1187.8|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|12000
1649084810000|2022-04-04 15:06:50|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|0
1649084820000|2022-04-04 15:07:00|1188.6||1188.8||1188.8||1188.6||159
1649084830000|2022-04-04 15:07:10|1189|1188.6|1188.2|1188|1189|1188.8|1188.2|1188|1745
1649084840000|2022-04-04 15:07:20|1188.4||1188.4||1188.4||1188.2||0
1649084850000|2022-04-04 15:07:30|1188.2|1188.2|1188.2|1188|1188.2|1188.2|1188.2|1188|402
1649084860000|2022-04-04 15:07:40|1188.4|1188.2|1188.4|1188|1188.4|1188.2|1188.2|1188|817
1649084870000|2022-04-04 15:07:50|1188.2|1187.8|1188.2|1187.8|1188.4|1187.8|1187.8|1187.4|2006
1649084880000|2022-04-04 15:08:00|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.6|1187.2|56
1649084890000|2022-04-04 15:08:10|1187.6|1187.6|1187.8|1187.4|1187.8|1187.6|1187.6|1187.4|2000
1649084900000|2022-04-04 15:08:20|1187.6||1187.8||1187.8||1187.6||20
1649084910000|2022-04-04 15:08:30|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|500
1649084920000|2022-04-04 15:08:40|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1649084930000|2022-04-04 15:08:50|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.4|0
1649084940000|2022-04-04 15:09:00|1187.8|1187.4|1187|1186.6|1188|1187.4|1187|1186.6|3780
1649084950000|2022-04-04 15:09:10|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|200
1649084960000|2022-04-04 15:09:20|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|100
1649084970000|2022-04-04 15:09:30|1187|1186.6|1187|1186.6|1187.2|1186.6|1186.8|1186.4|0
1649084980000|2022-04-04 15:09:40|1186.8|1186.4|1186.4|1186|1186.8|1186.4|1186.2|1185.8|59
1649085000000|2022-04-04 15:10:00|1186.2|1185.8|1186.2|1185.8|1186.4|1186|1186|1185.6|2598
1649085010000|2022-04-04 15:10:10|1186.4|1186|1186|1185.8|1186.6|1186.2|1186|1185.6|2163
1649085020000|2022-04-04 15:10:20|1186.2|1186|1186.6|1186.4|1187|1186.6|1186|1185.8|22659
1649085030000|2022-04-04 15:10:30|1186.4|1186.2|1186|1185.6|1186.6|1186.4|1185.8|1185.6|4952
1649085040000|2022-04-04 15:10:40|1186.2|1185.8|1186|1185.8|1186.2|1185.8|1185.8|1185.4|0
1649085060000|2022-04-04 15:11:00|1185.8|1185.6|1185.8|1185.2|1185.8|1185.6|1185.6|1185.2|536
1649085070000|2022-04-04 15:11:10||1185.4||1185.6||1185.6||1185.2|0
1649085080000|2022-04-04 15:11:20|1186|1185.8|1186|1185.6|1186|1185.8|1186|1185.4|770
1649085090000|2022-04-04 15:11:30|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.4|0
1649085110000|2022-04-04 15:11:50|1186.2|1185.8|1186.2|1185.8|1186.6|1186.2|1186.2|1185.8|5360
1649085120000|2022-04-04 15:12:00|1186|1185.6|1185.8|1185.2|1186.2|1185.6|1185.6|1185.2|588
1649085130000|2022-04-04 15:12:10|1185.6|1185|1185.4|1185|1185.6|1185.2|1185.2|1185|2040
1649085140000|2022-04-04 15:12:20|1185.6|1185.2|1185.4|1185.2|1185.8|1185.4|1185.4|1185.2|4694
1649085150000|2022-04-04 15:12:30|1185.6|1185|1185.4|1185|1185.6|1185|1185.2|1185|397
1649085160000|2022-04-04 15:12:40|1185.2||1185.4||1185.4||1185.2||0
1649085170000|2022-04-04 15:12:50|1185.2|1185.2|1185.4|1185|1185.4|1185.2|1185.2|1185|1048
1649085180000|2022-04-04 15:13:00|1185.2|1185.2|1185.4|1185|1185.4|1185.2|1185.2|1185|1602
1649085190000|2022-04-04 15:13:10|1185.2||1185.4||1185.4||1185.2||0
1649085200000|2022-04-04 15:13:20|1185.2||1185.4||1185.4||1185.2||3
1649085210000|2022-04-04 15:13:30|1185.6|1185.2|1185.8|1185.4|1185.8|1185.6|1185.6|1185.2|5513
1649085220000|2022-04-04 15:13:40|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|0
1649085230000|2022-04-04 15:13:50|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.6|1185|94
1649085240000|2022-04-04 15:14:00|1185.4|1185|1185.2|1184.8|1185.6|1185.2|1185|1184.8|2882
1649085250000|2022-04-04 15:14:10|1185.4|1185|1185.4|1185|1185.4|1185|1185.4|1185|4774
1649085260000|2022-04-04 15:14:20|1185.6|1185.2|1185.8|1185.6|1186|1185.6|1185.6|1185.2|1161
1649085270000|2022-04-04 15:14:30|1185.6|1185.4|1185.4|1185|1185.8|1185.4|1185.2|1184.8|10466
1649085280000|2022-04-04 15:14:40|1185.2|1184.8|1185|1184.6|1185.2|1184.8|1184.8|1184.4|2943
1649085290000|2022-04-04 15:14:50|1185.2|1184.8|1185.6|1185|1185.6|1185.2|1185.2|1184.8|3460
1649085300000|2022-04-04 15:15:00|1185.4|1184.8|1185.4|1185|1185.6|1185|1185.2|1184.8|200
1649085310000|2022-04-04 15:15:10|1185.2|1184.8|1185|1184.4|1185.2|1184.8|1185|1184.4|1117
1649085320000|2022-04-04 15:15:20|1184.8|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|0
1649085330000|2022-04-04 15:15:30|1184.6|1184.2|1184.4|1183.8|1184.8|1184.4|1184.4|1183.8|0
1649085340000|2022-04-04 15:15:40|1184.8|1184.2|1184.8|1184.4|1185|1184.6|1184.8|1184.2|1034
1649085350000|2022-04-04 15:15:50|1185.2|1184.8|1184.8|1184.4|1185.2|1184.8|1184.8|1184.4|881
1649085360000|2022-04-04 15:16:00|1185|1184.2|1185|1184.4|1185|1184.4|1184.8|1184.2|52
1649085370000|2022-04-04 15:16:10|1184.8|1184.2|1184.6|1184.2|1184.8|1184.2|1184.6|1184.2|0
1649085380000|2022-04-04 15:16:20|1184.8||1184.8||1184.8||1184.8||0
1649085390000|2022-04-04 15:16:30|1185|1184.4|1185.4|1184.8|1185.4|1184.8|1185|1184.4|758
1649085400000|2022-04-04 15:16:40|1185.2|1184.6|1184.8|1184.2|1185.2|1184.6|1184.8|1184.2|619
1649085410000|2022-04-04 15:16:50|1185|1184.4|1185.4|1184.8|1185.6|1185.2|1185|1184.4|2334
1649085420000|2022-04-04 15:17:00|1185.6|1185|1186.2|1185.6|1186.2|1185.6|1185.4|1185|2212
1649085430000|2022-04-04 15:17:10|1186|1185.4|1186.6|1186.2|1186.6|1186.2|1186|1185.4|1624
1649085440000|2022-04-04 15:17:20|1186.4|1186|1186.8|1186.2|1187|1186.4|1186.4|1186|2889
1649085450000|2022-04-04 15:17:30|1186.6|1186|1186.2|1185.6|1186.6|1186|1186.2|1185.6|751
1649085470000|2022-04-04 15:17:50|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|45
1649085480000|2022-04-04 15:18:00|1186|1185.6|1186|1185.4|1186.2|1185.6|1186|1185.4|2420
1649085490000|2022-04-04 15:18:10|1185.8|1185.6|1186.2|1185.6|1186.4|1185.6|1185.8|1185.6|2
1649085500000|2022-04-04 15:18:20|1186.4|1185.8|1185.8|1185.2|1186.4|1185.8|1185.4|1184.8|1862
1649085510000|2022-04-04 15:18:30|1185.6|1185|1186|1185.6|1186.2|1185.8|1185.6|1185|7828
1649085520000|2022-04-04 15:18:40|1186.2|1185.8|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|563
1649085530000|2022-04-04 15:18:50||1185.2||1185.2||1185.2||1185.2|0
1649085540000|2022-04-04 15:19:00|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|0
1649085550000|2022-04-04 15:19:10|1186.4|1185.6|1186|1185.4|1186.4|1185.6|1186|1185.4|0
1649085560000|2022-04-04 15:19:20|1186.2|1185.6|1186.4|1185.8|1186.4|1185.8|1186|1185.4|0
1649085570000|2022-04-04 15:19:30|1186.2|1185.6|1186|1185.4|1186.4|1185.6|1186|1185.4|0
1649085580000|2022-04-04 15:19:40|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|1185.8|1185.4|0
1649085590000|2022-04-04 15:19:50|1186|1185.4|1186|1185.6|1186|1185.6|1186|1185.4|0
1649085600000|2022-04-04 15:20:00|1185.8|1185.4|1185.4|1184.8|1185.8|1185.4|1185.2|1184.8|493
1649085610000|2022-04-04 15:20:10|1185.6|1185|1185.6|1185|1185.6|1185|1185.2|1184.8|0
1649085620000|2022-04-04 15:20:20|1185.4|1184.8|1185.4|1184.8|1185.4|1185|1185.2|1184.8|467
1649085630000|2022-04-04 15:20:30|1185.2|1185|1185.4|1185|1185.6|1185|1185.2|1184.8|0
1649085640000|2022-04-04 15:20:40|1185.6|1184.8|1185.2|1184.8|1185.6|1184.8|1185.2|1184.8|0
1649085650000|2022-04-04 15:20:50|1185.4|1184.6|1185.4|1185|1185.6|1185|1185.2|1184.6|1346
1649085660000|2022-04-04 15:21:00|1185.2|1184.8|1185.2|1184.6|1185.2|1184.8|1185.2|1184.6|0
1649085670000|2022-04-04 15:21:10|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|0
1649085680000|2022-04-04 15:21:20|1185|1184.4|1185.4|1184.8|1185.4|1184.8|1185|1184.4|1595
1649085700000|2022-04-04 15:21:40|1185.2|1184.6|1185.2|1184.6|1185.2|1184.6|1185.2|1184.6|0
1649085710000|2022-04-04 15:21:50|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|1185|1184.6|0
1649085730000|2022-04-04 15:22:10|1185.2|1184.6|1185.4|1184.8|1185.4|1184.8|1185.2|1184.6|0
1649085740000|2022-04-04 15:22:20|1185.2|1184.6|1185.2|1184.6|1185.2|1184.8|1185|1184.6|1298
1649085750000|2022-04-04 15:22:30|1185|1184.4|1185|1184.4|1185|1184.4|1184.8|1184.2|1668
1649085760000|2022-04-04 15:22:40|1184.8|1184.6|1184.8|1184.2|1185|1184.6|1184.8|1184.2|0
1649085770000|2022-04-04 15:22:50|1184.6|1184.4|1184.8|1184.2|1184.8|1184.4|1184.6|1184|1981
1649085780000|2022-04-04 15:23:00|1184.6|1184.4|1184.6|1184|1184.8|1184.4|1184.6|1184|0
1649085800000|2022-04-04 15:23:20|1184.4|1183.8|1184.6|1184.2|1184.6|1184.2|1184.4|1183.8|142
1649085810000|2022-04-04 15:23:30|1184.4|1184|1184.8|1184.2|1184.8|1184.4|1184.4|1184|4054
1649085820000|2022-04-04 15:23:40|1184.6||1184.6||1184.6||1184.6||0
1649085830000|2022-04-04 15:23:50|1184.8|1184|1184.6|1184|1184.8|1184|1184.6|1184|341
1649085840000|2022-04-04 15:24:00|1184.8|1184.2|1184.6|1184|1184.8|1184.2|1184.6|1184|2600
1649085850000|2022-04-04 15:24:10|1184.8|1184.2|1184.6|1184|1185|1184.4|1184.6|1184|714
1649085860000|2022-04-04 15:24:20|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|0
1649085880000|2022-04-04 15:24:40|1184.6|1184|1184.8|1184.2|1184.8|1184.2|1184.6|1184|0
1649085900000|2022-04-04 15:25:00|1184.8|1184.4|1184.8|1184.2|1185|1184.6|1184.6|1184|4815
1649085910000|2022-04-04 15:25:10|1184.6|1184|1184.6|1184|1184.8|1184.2|1184.4|1183.8|8
1649085920000|2022-04-04 15:25:20|1184.8|1183.8|1184.4|1184|1184.8|1184|1184.4|1183.8|141
1649085930000|2022-04-04 15:25:30|1185|1184.4|1184.8|1184.2|1185|1184.4|1184.6|1184|1379
1649085940000|2022-04-04 15:25:40|1184.6|1184|1184.8|1184.2|1184.8|1184.2|1184.4|1183.8|0
1649085950000|2022-04-04 15:25:50|1184.6|1184|1184.8|1184|1184.8|1184.2|1184.6|1184|0
1649085960000|2022-04-04 15:26:00|1184.6|1184.4|1184.6|1184|1184.8|1184.4|1184.6|1184|43
1649085970000|2022-04-04 15:26:10|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|13
1649085980000|2022-04-04 15:26:20|1184.6|1184|1184.6|1184|1184.6|1184|1184.6|1184|0
1649085990000|2022-04-04 15:26:30|1184.8|1184.2|1185|1184.4|1185|1184.4|1184.8|1184.2|1634
1649086000000|2022-04-04 15:26:40|1184.8|1184.2|1184.4|1183.8|1184.8|1184.2|1184.4|1183.8|1216
1649086010000|2022-04-04 15:26:50|1184.6|1184|1184.6|1184|1184.6|1184|1184.6|1184|0
1649086020000|2022-04-04 15:27:00|1184.8|1184.2|1185|1184.4|1185|1184.4|1184.6|1184|0
1649086030000|2022-04-04 15:27:10|1184.8|1184.2|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|0
1649086040000|2022-04-04 15:27:20|1184.8|1184|1184.4|1183.8|1184.8|1184.2|1184.4|1183.8|184
1649086050000|2022-04-04 15:27:30|1184.6|1184|1184.2|1183.8|1184.6|1184|1184.2|1183.6|1614
1649086060000|2022-04-04 15:27:40|1184.4|1184|1183.8|1183.4|1184.4|1184|1183.8|1183.4|614
1649086070000|2022-04-04 15:27:50|1184|1183.6|1183.4|1182.8|1184|1183.6|1183.4|1182.8|1821
1649086080000|2022-04-04 15:28:00|1183.6|1183|1183.4|1182.8|1183.6|1183.2|1183.4|1182.8|2663
1649086090000|2022-04-04 15:28:10|1183.6|1183|1183.4|1182.8|1183.6|1183|1183.2|1182.6|1682
1649086100000|2022-04-04 15:28:20|1183.2|1182.6|1183.6|1183.2|1183.6|1183.2|1183.2|1182.6|9343
1649086110000|2022-04-04 15:28:30|1183.8|1183|1183.6|1183.2|1183.8|1183.2|1183.6|1183|0
1649086120000|2022-04-04 15:28:40|1183.8|1183|1183.6|1183|1183.8|1183.2|1183.6|1183|0
1649086130000|2022-04-04 15:28:50|1183.4|1183.2|1184.2|1183.8|1184.2|1183.8|1183.4|1183.2|183
1649086140000|2022-04-04 15:29:00|1184|1183.6|1184.6|1184|1184.8|1184.2|1184|1183.6|500
1649086150000|2022-04-04 15:29:10|1185.2|1184.6|1185|1184.4|1185.2|1184.6|1184.8|1184.2|1
1649086160000|2022-04-04 15:29:20|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|1184.6|1184|468
1649086170000|2022-04-04 15:29:30|1184.6|1184|1184.2|1183.6|1184.6|1184|1184.2|1183.6|2189
1649086180000|2022-04-04 15:29:40|1184.4|1183.8|1184.6|1184|1184.6|1184|1184.2|1183.6|1244
1649086190000|2022-04-04 15:29:50|1184.4|1183.8|1184.2|1183.4|1184.4|1183.8|1184|1183.2|13782
1649142000000|2022-04-05 07:00:00|1181.8|1180|1181.2|1180|1182.4|1181.4|1181.2|1180|77195
1649142010000|2022-04-05 07:00:10|1181.6|1180.2|1177.8|1176.6|1183|1182|1177.4|1176|27879
1649142020000|2022-04-05 07:00:20|1177.6|1177|1179.8|1178.6|1180.2|1178.6|1175.8|1175|7821
1649142030000|2022-04-05 07:00:30|1180|1179|1178|1176.8|1180.4|1179|1177.4|1176.8|2714
1649142040000|2022-04-05 07:00:40|1178.2|1177|1179.4|1178.6|1179.4|1178.6|1177.8|1176.8|980
1649142050000|2022-04-05 07:00:50|1179.8|1178.8|1179.8|1178.8|1180.8|1179.6|1179.6|1178.8|2669
1649142060000|2022-04-05 07:01:00|1180|1179.6|1178.8|1177.8|1181|1180|1178.6|1177.8|5362
1649142070000|2022-04-05 07:01:10|1178.6|1177.6|1179.4|1178|1180|1179|1178.2|1177.4|8985
1649142080000|2022-04-05 07:01:20|1179.2|1177.8|1179.4|1178|1179.6|1178.2|1178.2|1177.4|1592
1649142090000|2022-04-05 07:01:30|1179.6|1178.2|1181.2|1179.8|1181.6|1179.8|1179.6|1178.2|0
1649142100000|2022-04-05 07:01:40|1181|1180|1182.2|1181|1182.8|1181|1180.6|1180|0
1649142110000|2022-04-05 07:01:50|1182||1182.4||1182.6||1182||200
1649142120000|2022-04-05 07:02:00|1182.6|1181.2|1183.2|1182.2|1183.8|1182.8|1182.6|1181.2|10554
1649142130000|2022-04-05 07:02:10|1183|1182|1183.2|1182|1183.4|1182.4|1182.4|1181.6|0
1649142140000|2022-04-05 07:02:20|1183|1182.2|1183.2|1182.2|1183.2|1182.2|1183|1182|0
1649142150000|2022-04-05 07:02:30|1183.4||1183.2||1183.4||1183.2||0
1649142160000|2022-04-05 07:02:40|1183|1182.4|1183.4|1182.2|1183.4|1182.4|1182.6|1182|1483
1649142170000|2022-04-05 07:02:50|1183.2|1183.6|1183.8|1182.8|1184|1183.6|1183.2|1182.2|10357
1649142180000|2022-04-05 07:03:00|1183.6|1182.6|1182|1181|1183.6|1182.8|1181.6|1180.6|4813
1649142190000|2022-04-05 07:03:10|1181.8|1180.8|1180.2|1179.2|1181.8|1180.8|1180|1179|5910
1649142200000|2022-04-05 07:03:20|1180.4|1179.4|1180.8|1179.6|1180.8|1179.8|1180.2|1179|845
1649142210000|2022-04-05 07:03:30|1180.6|1179.4|1180.8|1180|1181.4|1180.2|1179.8|1178.8|382
1649142220000|2022-04-05 07:03:40|1180.6|1179.6|1180.2|1179|1180.8|1179.6|1180|1178.8|500
1649142230000|2022-04-05 07:03:50|1180|1179.2|1180|1178.8|1180.2|1179.2|1179.6|1178.6|0
1649142240000|2022-04-05 07:04:00|1180.2|1179|1180.2|1179.2|1180.6|1179.4|1180|1178.8|1453
1649142250000|2022-04-05 07:04:10||1179.4||1179.4||1179.4||1179.2|0
1649142260000|2022-04-05 07:04:20|1180.4|1179|1179.4|1178.4|1180.6|1179|1179|1178.4|1345
1649142270000|2022-04-05 07:04:30|1179|1178.6|1178.2|1177.4|1179|1178.6|1178|1177.4|7635
1649142280000|2022-04-05 07:04:40|1178|1177|1177.8|1176.8|1178.4|1177|1177.6|1176.8|840
1649142290000|2022-04-05 07:04:50|1177.6|1176.4|1177.8|1176.8|1178.4|1177.4|1177|1176.4|2182
1649142300000|2022-04-05 07:05:00|1178.2|1177|1177.8|1177|1178.2|1177.6|1177.2|1176.4|8220
1649142310000|2022-04-05 07:05:10|1177.6|1176.8|1177|1176.4|1177.6|1176.8|1176.8|1176|3261
1649142320000|2022-04-05 07:05:20|1177.2|1176.6|1178|1177.2|1178|1177.2|1177.2|1176.6|2122
1649142330000|2022-04-05 07:05:30|1178.4|1177.4|1180|1179.2|1180.8|1179.8|1178.4|1177.4|5139
1649142340000|2022-04-05 07:05:40|1179.8|1179.4|1180.2|1179.4|1180.6|1179.8|1179.4|1178.8|22496
1649142350000|2022-04-05 07:05:50|1180|1179.2|1181|1180.2|1181.2|1180.2|1179.6|1179|6108
1649142360000|2022-04-05 07:06:00|1181.2|1180.4|1182|1181.4|1182.4|1181.4|1180.4|1179.6|5391
1649142370000|2022-04-05 07:06:10|1182.2|1181.6|1180.8|1180.2|1182.6|1181.6|1180.6|1180.2|3947
1649142380000|2022-04-05 07:06:20|1180.6|1180|1179.6|1178.8|1180.8|1180|1179.6|1178.8|1275
1649142390000|2022-04-05 07:06:30|1179.4|1178.6|1178.6|1178.2|1179.4|1178.6|1178.6|1178|6724
1649142400000|2022-04-05 07:06:40|1179|1178.4|1178.8|1178|1179.2|1178.4|1178.4|1177.8|1733
1649142410000|2022-04-05 07:06:50|1179|1178.2|1179|1178.2|1179.2|1178.2|1178.8|1178|0
1649142420000|2022-04-05 07:07:00|1179.2|1178.4|1179|1178.2|1179.2|1178.4|1178.8|1178.2|0
1649142430000|2022-04-05 07:07:10|1179.2|1178.4|1180.8|1180|1180.8|1180|1178.2|1178|12604
1649142440000|2022-04-05 07:07:20|1180.6|1179.8|1180|1179.4|1180.6|1179.8|1179.6|1179.2|4929
1649142450000|2022-04-05 07:07:30|1179.8|1179.2|1180.4|1179.6|1180.6|1179.6|1179.8|1179.2|0
1649142460000|2022-04-05 07:07:40|1180.2|1179.2|1180.2|1179.4|1180.2|1179.4|1179.8|1179.2|0
1649142470000|2022-04-05 07:07:50|1180|1179.2|1181.2|1180.4|1181.2|1180.4|1179.6|1179|876
1649142480000|2022-04-05 07:08:00|1181.4|1180.6|1180.4|1179.8|1181.6|1180.8|1180.4|1179.8|2378
1649142490000|2022-04-05 07:08:10|1180.8|1180|1181.2|1180.4|1181.2|1180.4|1180.8|1180|355
1649142500000|2022-04-05 07:08:20|1181.4|1180.2|1180.4|1180|1181.4|1180.2|1180.4|1180|640
1649142510000|2022-04-05 07:08:30|1180.6|1179.8|1179.8|1179.2|1180.8|1179.8|1179.8|1179.2|2094
1649142520000|2022-04-05 07:08:40|1179.6|1179|1179.4|1178.4|1179.6|1179|1179|1178.4|10079
1649142530000|2022-04-05 07:08:50|1179.2|1178.6|1179.8|1179.2|1179.8|1179.2|1179|1178.4|155
1649142540000|2022-04-05 07:09:00|1180|1179|1179.4|1178.8|1180|1179.2|1179.2|1178.6|1547
1649142550000|2022-04-05 07:09:10|1179.2|1178.6|1179.4|1178.6|1179.6|1178.8|1179.2|1178.6|1000
1649142560000|2022-04-05 07:09:20|1179.2|1178.8|1179.4|1178.8|1179.8|1179.2|1179.2|1178.6|1036
1649142570000|2022-04-05 07:09:30|1179.6|1179|1180.2|1179.4|1180.6|1179.8|1179.6|1179|5660
1649142580000|2022-04-05 07:09:40|1180|1179.2|1180.2|1179.6|1180.2|1180|1179.4|1178.6|22380
1649142590000|2022-04-05 07:09:50|1180.4|1179.4|1181.8|1181|1182|1181.6|1180.2|1179.2|20809
1649142600000|2022-04-05 07:10:00|1182|1181.2|1182.6|1181.8|1182.6|1181.8|1181.8|1181.2|500
1649142610000|2022-04-05 07:10:10|1182.4|1181.6|1182.2|1181.4|1182.6|1181.8|1181.6|1181.2|6589
1649142620000|2022-04-05 07:10:20|1182.4|1181.6|1185.2|1184.4|1185.4|1184.4|1182.4|1181.6|26792
1649142630000|2022-04-05 07:10:30|1185.4|1184.6|1185|1184.4|1186|1185.2|1185|1184.4|6558
1649142640000|2022-04-05 07:10:40|1185.2|1184.6|1185.4|1184.6|1185.4|1184.8|1185|1184.4|1719
1649142650000|2022-04-05 07:10:50|1185.6|1184.8|1186.6|1186|1186.8|1186|1185.6|1184.8|980
1649142660000|2022-04-05 07:11:00|1186.4|1185.8|1185.4|1184.8|1186.4|1185.8|1184.6|1184.2|5075
1649142670000|2022-04-05 07:11:10|1185.6|1185|1185.4|1184.8|1185.8|1185|1185.4|1184.8|1283
1649142680000|2022-04-05 07:11:20|1185.8|1185|1184.2|1183.8|1185.8|1185|1184.2|1183.8|1043
1649142690000|2022-04-05 07:11:30|1184.6|1184|1184|1183.4|1184.6|1184|1182.6|1182.4|15926
1649142700000|2022-04-05 07:11:40|1183.8|1183.2|1184|1183.4|1184.6|1183.8|1183.2|1182.8|6654
1649142710000|2022-04-05 07:11:50|1184.2|1183.2|1183.6|1183|1184.2|1183.4|1183.6|1182.8|957
1649142720000|2022-04-05 07:12:00|1183.8|1183.2|1184|1183.4|1184|1183.4|1183.8|1182.8|0
1649142730000|2022-04-05 07:12:10|1184.2|1183.6|1184.6|1183.8|1184.8|1184.2|1184.2|1183.6|1800
1649142740000|2022-04-05 07:12:20|1184.4|1183.6|1184.4|1183.8|1184.6|1183.8|1183.6|1183|500
1649142750000|2022-04-05 07:12:30|1184.6|1184|1184.6|1184|1184.6|1184|1184.4|1183.8|457
1649142760000|2022-04-05 07:12:40|1184.2|1183.8|1184.6|1184|1184.6|1184|1183.6|1183|23393
1649142770000|2022-04-05 07:12:50|1184.4|1183.8|1184|1183.2|1184.6|1184|1184|1183.2|8534
1649142780000|2022-04-05 07:13:00|1183.8|1183.4|1184.2|1183.4|1184.8|1184.2|1183.6|1183|3907
1649142790000|2022-04-05 07:13:10|1184|1183.2|1184.6|1183.8|1184.6|1183.8|1183.8|1183.2|0
1649142800000|2022-04-05 07:13:20|1184.8|1184|1184.2|1183.6|1184.8|1184|1184|1183.4|5247
1649142810000|2022-04-05 07:13:30|1184|1183.2|1184.6|1184.2|1186.2|1185.4|1183.8|1183|43103
1649142820000|2022-04-05 07:13:40|1184.8|1184|1185|1184.6|1185.4|1184.6|1184.6|1183.8|0
1649142830000|2022-04-05 07:13:50|1185.2|1184.8|1186|1185.6|1187|1186.2|1185.2|1184.8|0
1649142840000|2022-04-05 07:14:00|1186.2|1185.8|1186.6|1186|1186.8|1186.2|1186.2|1185.8|3271
1649142850000|2022-04-05 07:14:10|1186.8|1186.2|1187.6|1187|1188.4|1187.4|1186.8|1186.2|2934
1649142860000|2022-04-05 07:14:20|1187.4|1186.6|1187.8|1187.4|1188.2|1187.6|1187.4|1186.6|5201
1649142870000|2022-04-05 07:14:30|1187.6|1187.2|1187.2|1186.6|1187.6|1187.2|1187.2|1186.6|2249
1649142880000|2022-04-05 07:14:40|1187.4|1186.8|1187.4|1186.8|1187.6|1187|1187.2|1186.6|0
1649142890000|2022-04-05 07:14:50|1187.6|1187|1188.6|1188|1188.8|1188|1187.4|1186.8|1000
1649142900000|2022-04-05 07:15:00|1188.4|1187.8|1187.8|1187.4|1188.6|1187.8|1187.8|1187.2|3900
1649142910000|2022-04-05 07:15:10|1188|1187.6|1188.6|1188|1188.8|1188.4|1188|1187.6|1740
1649142920000|2022-04-05 07:15:20|1188.4|1187.8|1188.2|1187.6|1188.4|1187.8|1187.4|1187|785
1649142930000|2022-04-05 07:15:30|1188.4|1187.8|1187.8|1187.2|1188.6|1188|1187.8|1187.2|961
1649142940000|2022-04-05 07:15:40|1188|1187.4|1188.2|1187.6|1188.4|1187.6|1187.8|1187.2|843
1649142950000|2022-04-05 07:15:50|1188.6|1187.8|1188.8|1188.2|1188.8|1188.4|1188.4|1187.8|995
1649142960000|2022-04-05 07:16:00|1189|1188.4|1190|1189.2|1191.2|1190.2|1189|1188.4|5793
1649142970000|2022-04-05 07:16:10|1189.8|1189|1188.8|1188|1189.8|1189.2|1188.4|1188|3958
1649142980000|2022-04-05 07:16:20|1188.4|1187.8|1188.6|1187.8|1188.8|1188.4|1188|1187.8|3852
1649142990000|2022-04-05 07:16:30|1188.8|1188|1188.8|1188.2|1189|1188.6|1188.6|1188|939
1649143000000|2022-04-05 07:16:40|1188.6|1188|1188.2|1187.8|1189|1188.6|1188.2|1187.4|11649
1649143010000|2022-04-05 07:16:50|1188|1187.6|1187.6|1187|1188|1187.6|1187.4|1187|371
1649143020000|2022-04-05 07:17:00|1187.8|1187.2|1188.2|1187.4|1188.2|1187.8|1187.8|1187.2|766
1649143030000|2022-04-05 07:17:10|1189|1187.6|1189.2|1188.8|1189.6|1188.8|1188.4|1187.6|21659
1649143040000|2022-04-05 07:17:20|1189.4|1189|1190|1189.4|1190|1189.4|1189.4|1189|89
1649143050000|2022-04-05 07:17:30|1189.8|1189.2|1190.2|1189.4|1190.4|1189.6|1189.4|1189|11999
1649143060000|2022-04-05 07:17:40|1190|1189.2|1189|1188.6|1190|1189.4|1188.8|1188.2|5268
1649143070000|2022-04-05 07:17:50|1189.6|1189|1188.4|1188|1189.8|1189.2|1188.2|1188|17550
1649143080000|2022-04-05 07:18:00|1188.6|1188.2|1189.4|1188.8|1189.8|1189.2|1188.6|1188.2|3650
1649143090000|2022-04-05 07:18:10|1189.6|1189|1190.6|1190.2|1191|1190.4|1189.4|1189|10151
1649143100000|2022-04-05 07:18:20|1190.8|1190.4|1192.8|1192.4|1193|1192.6|1190.6|1190.4|2997
1649143110000|2022-04-05 07:18:30|1193|1192.2|1193.8|1193.4|1194|1193.4|1192.4|1192|6022
1649143120000|2022-04-05 07:18:40|1194|1193.2|1193.8|1193.2|1194|1193.8|1193.2|1192.6|2133
1649143130000|2022-04-05 07:18:50|1193.6|1192.8|1194|1193.4|1194|1193.4|1193.4|1192.8|1163
1649143140000|2022-04-05 07:19:00|1194.2|1193.6|1194|1193.4|1194.8|1194|1193.4|1192.8|10996
1649143150000|2022-04-05 07:19:10|1194.2|1193.6|1194.2|1193.4|1194.4|1193.8|1193.8|1193.2|2250
1649143160000|2022-04-05 07:19:20|1193.8|1193.6|1193.4|1193|1194.2|1193.6|1193.4|1192.8|672
1649143170000|2022-04-05 07:19:30|1193.6|1192.8|1193|1192.6|1193.6|1193|1193|1192.4|0
1649143180000|2022-04-05 07:19:40|1193.2|1192.4|1194.2|1193.6|1194.2|1193.6|1193.2|1192.4|1838
1649143190000|2022-04-05 07:19:50|1194|1193.8|1194.6|1194.2|1194.6|1194.2|1193.8|1193.6|1307
1649143200000|2022-04-05 07:20:00|1195|1194.4|1194.4|1193.8|1195|1194.4|1194.2|1193.8|3646
1649143210000|2022-04-05 07:20:10|1194.6|1193.6|1194.4|1194|1194.6|1194.2|1194|1193.6|1317
1649143220000|2022-04-05 07:20:20|1194.6|1193.8|1194.8|1194.4|1195.2|1194.8|1194.2|1193.8|32836
1649143230000|2022-04-05 07:20:30|1195|1194.6|1194.8|1194.4|1195.2|1194.8|1194.4|1194.2|192
1649143240000|2022-04-05 07:20:40|1195.2|1194.2|1194.8|1194.2|1195.2|1194.8|1194.6|1194|2292
1649143250000|2022-04-05 07:20:50|1194.6|1194.4|1194.8|1194.2|1194.8|1194.4|1194.4|1194|729
1649143260000|2022-04-05 07:21:00|1194.6|1194|1194.2|1193.6|1194.8|1194|1193.6|1193.2|10543
1649143270000|2022-04-05 07:21:10|1194.4|1193.8|1194|1193.2|1194.6|1194.2|1193.8|1193|5127
1649143280000|2022-04-05 07:21:20|1194.2|1193.4|1194.6|1194|1194.6|1194|1193.8|1193.2|0
1649143290000|2022-04-05 07:21:30|1194.8|1194.2|1194.8|1194.4|1194.8|1194.4|1194.8|1194.2|0
1649143300000|2022-04-05 07:21:40|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1194.2|1193.2|5609
1649143310000|2022-04-05 07:21:50|1195|1194.2|1194.8|1194.2|1195.6|1194.8|1194.6|1194|277
1649143320000|2022-04-05 07:22:00|1194.6|1194.4|1194.2|1193.6|1194.6|1194.4|1194|1193.6|475
1649143330000|2022-04-05 07:22:10|1194.4|1193.8|1194.2|1193.6|1194.6|1193.8|1194|1193.4|0
1649143340000|2022-04-05 07:22:20|1194.4|1193.8|1193.8|1193.2|1194.6|1194|1193.6|1193.2|9661
1649143350000|2022-04-05 07:22:30|1194|1193.4|1193.6|1193|1194.4|1193.8|1193.6|1193|723
1649143360000|2022-04-05 07:22:40|1193.4|1192.8|1193.6|1193.2|1194.4|1193.8|1193.4|1192.6|1175
1649143370000|2022-04-05 07:22:50|1193.8|1193|1193.8|1193.2|1193.8|1193.2|1193.4|1193|0
1649143380000|2022-04-05 07:23:00|1193.6|1192.8|1194.6|1194|1194.8|1194.4|1193.4|1192.8|1335
1649143390000|2022-04-05 07:23:10|1194.8|1193.8|1194.6|1194|1195|1194.4|1194|1193.6|0
1649143400000|2022-04-05 07:23:20|1194.8|1194.2|1194.4|1193.8|1194.8|1194.2|1194|1193.6|4607
1649143410000|2022-04-05 07:23:30|1194.6|1193.6|1194|1193.6|1195|1194.4|1193.8|1193.2|1813
1649143420000|2022-04-05 07:23:40|1194.4|1194|1194|1193.6|1194.6|1194.2|1194|1193.6|1150
1649143430000|2022-04-05 07:23:50|1194.4|1193.8|1194|1193.6|1194.4|1193.8|1194|1193.6|0
1649143440000|2022-04-05 07:24:00|1193.8|1193.2|1193|1192.4|1193.8|1193.2|1192.6|1191.8|3431
1649143450000|2022-04-05 07:24:10|1192.8|1192.6|1193.6|1193.2|1194|1193.4|1192.8|1192.4|2987
1649143460000|2022-04-05 07:24:20|1193.8|1193.4|1192.8|1192.4|1194|1193.4|1192.8|1192.4|762
1649143470000|2022-04-05 07:24:30|1193|1192.6|1192.6|1192|1193.4|1193|1192.6|1192|0
1649143480000|2022-04-05 07:24:40|1192.4|1191.8|1192.2|1191.8|1192.4|1192.2|1191.6|1191|24952
1649143490000|2022-04-05 07:24:50|1192|1191.6|1192.2|1191.6|1192.4|1192|1192|1191.2|3253
1649143500000|2022-04-05 07:25:00|1192.4|1191.8|1192|1191.4|1192.4|1191.8|1191.8|1191.2|0
1649143510000|2022-04-05 07:25:10|1191.8|1191.6|1191|1190.6|1191.8|1191.6|1191|1190.4|0
1649143520000|2022-04-05 07:25:20|1191.2|1190.8|1191.2|1190.6|1191.6|1191|1190.8|1190.4|65
1649143530000|2022-04-05 07:25:30|1191.4|1190.8|1191.6|1191|1191.6|1191.2|1191.4|1190.6|0
1649143540000|2022-04-05 07:25:40|1191.8|1191.2|1192.2|1191.6|1192.2|1191.8|1191.8|1191.2|2541
1649143550000|2022-04-05 07:25:50|1192.4|1191.8|1192|1191.6|1192.4|1191.8|1192|1191.4|0
1649143560000|2022-04-05 07:26:00|1191.8|1191.4|1192|1191.2|1192.2|1191.8|1191.6|1191.2|1856
1649143570000|2022-04-05 07:26:10|1191.8|1191.4|1192|1191.6|1192|1191.8|1191.8|1191.2|0
1649143580000|2022-04-05 07:26:20|1192.2|1191.8|1192.6|1192|1192.8|1192.2|1192.2|1191.6|2826
1649143590000|2022-04-05 07:26:30|1192.4|1191.8|1192.6|1192.2|1192.6|1192.2|1192|1191.8|11000
1649143600000|2022-04-05 07:26:40|1193|1192.4|1194.2|1193.6|1194.2|1193.6|1192.8|1192.4|8808
1649143610000|2022-04-05 07:26:50|1194|1193.8|1194.4|1193.8|1195|1194.4|1194|1193.8|2488
1649143620000|2022-04-05 07:27:00|1194.6|1194|1193.6|1193.2|1194.6|1194|1193.6|1193.2|0
1649143630000|2022-04-05 07:27:10|1193.8|1193|1195|1194.4|1195|1194.6|1193.4|1192.8|2381
1649143640000|2022-04-05 07:27:20|1194.8|1194.2|1196.2|1195.8|1196.2|1195.8|1194.8|1194.2|21842
1649143650000|2022-04-05 07:27:30|1196.4|1196|1196|1195.6|1196.6|1196.2|1195.8|1195.2|3975
1649143660000|2022-04-05 07:27:40|1196.2|1195.4|1197.4|1197|1198|1197.2|1196.2|1195.4|2668
1649143670000|2022-04-05 07:27:50|1197.2|1196.8|1196.8|1196.4|1197.4|1197|1196.2|1195.6|29051
1649143680000|2022-04-05 07:28:00|1196.6|1196.2|1196.2|1195.8|1196.8|1196.2|1196.2|1195.4|4105
1649143690000|2022-04-05 07:28:10|1196|1195.6|1196.2|1195.8|1196.6|1196.2|1195.8|1195.4|2297
1649143700000|2022-04-05 07:28:20|1196.4|1196|1196.6|1196|1197.6|1197|1196.4|1195.8|7973
1649143710000|2022-04-05 07:28:30|1196.4|1195.8|1196.4|1196|1196.6|1196.2|1196.2|1195.8|3504
1649143720000|2022-04-05 07:28:40|1196.6|1196.2|1196.4|1196|1197.2|1196.6|1196.4|1196|1215
1649143730000|2022-04-05 07:28:50|1196.6|1195.8|1196|1195.4|1196.8|1196.4|1196|1195.4|289
1649143740000|2022-04-05 07:29:00|1195.8|1195.6|1195.4|1194.8|1196|1195.6|1195|1194.6|500
1649143750000|2022-04-05 07:29:10|1195.6|1195|1196|1195.4|1196|1195.8|1195.6|1195|716
1649143760000|2022-04-05 07:29:20|1195.8|1195.2|1196|1195.4|1196|1195.6|1195.8|1195|600
1649143770000|2022-04-05 07:29:30|1195.8|1195.6|1195.2|1194.6|1196|1195.6|1195.2|1194.6|300
1649143780000|2022-04-05 07:29:40|1195|1194.4|1194.6|1194|1195|1194.4|1194|1193.4|786
1649143790000|2022-04-05 07:29:50|1194.8|1194.2|1194.8|1194.2|1194.8|1194.4|1194.4|1194|300
1649143800000|2022-04-05 07:30:00|1194.6|1194|1193.2|1192.6|1194.8|1194.2|1193|1192.4|4835
1649143810000|2022-04-05 07:30:10|1193.4|1192.8|1193.6|1193|1194|1193.4|1193|1192.4|3823
1649143820000|2022-04-05 07:30:20|1193.8|1193.2|1193|1192.6|1194|1193.4|1192.8|1192.4|4214
1649143830000|2022-04-05 07:30:30|1193.2|1192.4|1193|1192.4|1193.8|1193.2|1192.8|1192.2|1735
1649143840000|2022-04-05 07:30:40|1192.8|1192.6|1192.8|1192.2|1193.4|1192.8|1192.8|1192.2|0
1649143850000|2022-04-05 07:30:50|1193|1192.4|1193.6|1193.2|1194|1193.4|1193|1192.4|2370
1649143860000|2022-04-05 07:31:00|1193.4|1193|1193|1192.6|1193.6|1193|1193|1192.2|631
1649143870000|2022-04-05 07:31:10|1193.2|1192.4|1193|1192.4|1193.2|1192.8|1192.2|1191.8|13230
1649143880000|2022-04-05 07:31:20|1193.2|1192.6|1193|1192.4|1193.2|1193|1192.8|1192.2|4551
1649143890000|2022-04-05 07:31:30|1192.8|1192.6|1192.6|1192.2|1193|1192.6|1192.6|1192.2|0
1649143900000|2022-04-05 07:31:40|1192.8|1192.4|1192.6|1192.2|1192.8|1192.4|1192|1191.6|5766
1649143910000|2022-04-05 07:31:50|1192.4|1192|1192.8|1192.2|1193|1192.6|1192.2|1192|1697
1649143920000|2022-04-05 07:32:00|1192.6|1192.4|1192|1191.4|1192.6|1192.4|1192|1191.4|398
1649143930000|2022-04-05 07:32:10|1191.8|1191.2|1191.6|1191|1191.8|1191.4|1191.4|1191|1026
1649143940000|2022-04-05 07:32:20|1191.8|1191.2|1193.4|1192.8|1193.4|1193|1191.6|1191.2|717
1649143950000|2022-04-05 07:32:30|1193.2|1192.4|1193.4|1192.8|1193.6|1193|1192.4|1192|5646
1649143960000|2022-04-05 07:32:40|1193.2|1192.6|1193.4|1192.8|1193.4|1193|1193|1192.2|500
1649143970000|2022-04-05 07:32:50|1193.8|1193|1194.2|1193.6|1194.8|1194|1193.6|1192.8|12904
1649143980000|2022-04-05 07:33:00|1194.4|1194|1193.8|1193.2|1194.6|1194|1193.6|1193.2|12539
1649143990000|2022-04-05 07:33:10|1193.6|1193|1193.8|1193.2|1193.8|1193.2|1193.4|1192.8|1544
1649144000000|2022-04-05 07:33:20|1193.6|1193|1193.2|1192.8|1193.6|1193|1192.8|1192.4|2539
1649144010000|2022-04-05 07:33:30|1193|1192.6|1192.8|1192.2|1193.2|1192.6|1192.8|1192.2|0
1649144020000|2022-04-05 07:33:40|1192.6|1192|1191.4|1190.8|1192.6|1192|1191.2|1190.6|2277
1649144030000|2022-04-05 07:33:50|1191.2|1191|1192|1191.4|1192.2|1192|1191.2|1191|3826
1649144040000|2022-04-05 07:34:00|1192.2|1191.6|1191.6|1191.2|1192.2|1191.8|1191.6|1191.2|7702
1649144050000|2022-04-05 07:34:10|1191.4|1191|1192|1191.4|1192.2|1191.6|1191.2|1190.6|797
1649144060000|2022-04-05 07:34:20|1191.8|1191.2|1191|1190.6|1191.8|1191.2|1190.8|1190.4|811
1649144070000|2022-04-05 07:34:30|1190.8|1190.4|1190.8|1190.2|1191|1190.6|1190.6|1190|1302
1649144080000|2022-04-05 07:34:40|1191|1190.4|1191|1190.4|1191|1190.6|1190.8|1190.2|0
1649144090000|2022-04-05 07:34:50|1191.2|1190.2|1191.2|1190.6|1191.6|1191|1191.2|1190.2|4133
1649144100000|2022-04-05 07:35:00|1191.4|1190.8|1192|1191.6|1192.2|1191.8|1191.4|1190.6|12066
1649144110000|2022-04-05 07:35:10|1191.8|1191.4|1191.8|1191.4|1192.2|1191.6|1191.8|1191.2|1567
1649144120000|2022-04-05 07:35:20|1192|1191.6|1192|1191.6|1192.2|1191.6|1191.4|1190.8|1657
1649144130000|2022-04-05 07:35:30|1192.2|1191.8|1192|1191.4|1192.2|1192|1192|1191.4|5589
1649144140000|2022-04-05 07:35:40|1192.2|1191.6|1192|1191.6|1192.2|1191.8|1191.8|1191.2|6154
1649144150000|2022-04-05 07:35:50|1192.2|1191.8|1192.2|1192|1192.2|1192|1192.2|1191.6|21537
1649144160000|2022-04-05 07:36:00|1192.4|1191.8|1193|1192.6|1194.2|1194|1192.4|1191.8|53650
1649144170000|2022-04-05 07:36:10|1193.2|1192.8|1194|1193.6|1194.2|1193.6|1193.2|1192.8|1453
1649144180000|2022-04-05 07:36:20|1193.8|1193.2|1194|1193.6|1194.6|1194.2|1193.6|1193.2|4696
1649144190000|2022-04-05 07:36:30|1193.8|1193.4|1193.6|1193.2|1193.8|1193.6|1193.6|1193|351
1649144200000|2022-04-05 07:36:40|1193.8|1193.4|1193.6|1193.2|1194|1193.4|1193.4|1193.2|0
1649144210000|2022-04-05 07:36:50|1193.4|1193|1193|1192.6|1193.4|1193|1193|1192.6|1770
1649144220000|2022-04-05 07:37:00|1193.2|1192.8|1193|1192.6|1193.4|1192.8|1192.8|1192.6|3592
1649144230000|2022-04-05 07:37:10|1193.2|1192.8|1192.4|1192|1193.2|1193|1192.4|1192|1616
1649144240000|2022-04-05 07:37:20|1192.2|1191.8|1192.4|1191.8|1192.8|1192|1191.6|1191.2|2034
1649144250000|2022-04-05 07:37:30|1192.6|1192|1193.4|1192.8|1193.8|1193.2|1192.6|1192|1452
1649144260000|2022-04-05 07:37:40|1193.2|1192.6|1193|1192.4|1193.4|1192.8|1192.8|1192.2|2468
1649144270000|2022-04-05 07:37:50|1193.2|1192.6|1193.4|1192.8|1193.8|1193.4|1193.2|1192.6|2211
1649144280000|2022-04-05 07:38:00|1193.2|1192.6|1193|1192.6|1193.2|1192.6|1192.8|1192.4|0
1649144290000|2022-04-05 07:38:10|1193.2|1192.8|1192.4|1192|1193.6|1193|1192.4|1192|242
1649144300000|2022-04-05 07:38:20|1192.2|1191.8|1191.8|1191.4|1192.4|1191.8|1191.6|1191|300
1649144310000|2022-04-05 07:38:30|1192.2|1191.6|1192|1191.4|1192.4|1192|1192|1191.4|394
1649144320000|2022-04-05 07:38:40|1192.2|1191.6|1192.4|1191.8|1192.4|1191.8|1192|1191.6|0
1649144330000|2022-04-05 07:38:50|1192.2|1191.6|1192|1191.4|1192.2|1191.6|1191.8|1191.2|0
1649144340000|2022-04-05 07:39:00|1191.8|1191.2|1191.6|1191|1192|1191.2|1191|1190.4|370
1649144350000|2022-04-05 07:39:10|1191.8|1191.2|1191.4|1190.8|1191.8|1191.2|1191.2|1190.6|300
1649144360000|2022-04-05 07:39:20|1191.2|1190.6|1191.2|1190.8|1191.4|1190.8|1191.2|1190.6|0
1649144370000|2022-04-05 07:39:30|1191|1190.4|1190.8|1190.2|1191.2|1190.6|1190.8|1190.2|4071
1649144380000|2022-04-05 07:39:40|1191|1190.4|1191.2|1190.6|1191.4|1190.8|1191|1190.2|86
1649144390000|2022-04-05 07:39:50|1191.4|1190.8|1191.8|1191.2|1192|1191.4|1191.4|1190.8|0
1649144400000|2022-04-05 07:40:00|1191.6|1191.4|1191.8|1191.2|1191.8|1191.4|1191.6|1191.2|0
1649144410000|2022-04-05 07:40:10|1192|1191.4|1191.8|1191.6|1192|1191.6|1191.8|1191.2|0
1649144420000|2022-04-05 07:40:20|1192|1191.2|1191.4|1190.8|1192|1191.2|1191.2|1190.6|1963
1649144430000|2022-04-05 07:40:30|1191.2|1190.6|1191.4|1190.8|1191.4|1190.8|1191|1190.6|300
1649144440000|2022-04-05 07:40:40|1191.6|1191|1191.6|1191|1192|1191.4|1191.4|1190.8|602
1649144450000|2022-04-05 07:40:50|1191.4|1190.8|1191.6|1191.2|1191.6|1191.2|1191.4|1190.8|0
1649144460000|2022-04-05 07:41:00|1191.8|1191|1192|1191.4|1192|1191.4|1191.8|1191|0
1649144470000|2022-04-05 07:41:10|1191.8|1191.2|1192|1191.6|1192.2|1191.8|1191.8|1191.2|842
1649144480000|2022-04-05 07:41:20|1192.2|1191.4|1192.8|1192.2|1192.8|1192.2|1192.2|1191.4|401
1649144490000|2022-04-05 07:41:30|1193|1192.4|1192.4|1191.8|1193|1192.4|1192|1191.6|17026
1649144500000|2022-04-05 07:41:40|1192.2||1192.4||1192.4||1192.2||0
1649144510000|2022-04-05 07:41:50|1192.2|1191.6|1192.2|1191.8|1192.2|1191.8|1191.4|1191|2354
1649144520000|2022-04-05 07:42:00|1192|1191.6|1192.6|1192|1192.6|1192.2|1192|1191.4|0
1649144530000|2022-04-05 07:42:10|1192.4|1192.2|1192.4|1191.8|1192.4|1192.2|1192.2|1191.8|1162
1649144540000|2022-04-05 07:42:20|1192.6|1192|1192.4|1191.8|1192.6|1192|1192|1191.6|0
1649144550000|2022-04-05 07:42:30|1192.2|1192|1192|1191.6|1192.2|1192|1192|1191.6|0
1649144560000|2022-04-05 07:42:40|1192.2|1191.4|1191.4|1191|1192.2|1191.4|1191.4|1191|0
1649144570000|2022-04-05 07:42:50|1191.6|1191.2|1191.4|1190.6|1191.6|1191.2|1191.2|1190.6|0
1649144580000|2022-04-05 07:43:00|1191.2|1190.4|1191|1190.4|1191.2|1190.6|1190.8|1190.4|0
1649144590000|2022-04-05 07:43:10|1191.2|1190.6|1191|1190.6|1191.2|1190.6|1190.6|1190.2|0
1649144600000|2022-04-05 07:43:20|1191.2|1190.4|1190.8|1190.2|1191.2|1190.6|1190.6|1190.2|10542
1649144610000|2022-04-05 07:43:30|1191|1190.4|1190.6|1190.2|1191|1190.4|1190.6|1190.2|0
1649144620000|2022-04-05 07:43:40|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|349
1649144630000|2022-04-05 07:43:50|1190.8|1190.4|1190.6|1190.2|1191|1190.6|1190.4|1190.2|1627
1649144640000|2022-04-05 07:44:00|1190.4|1190|1190.4|1190|1190.8|1190.2|1190.2|1189.6|11757
1649144650000|2022-04-05 07:44:10|1190.2|1189.8|1189.8|1189.4|1190.4|1189.8|1189.4|1188.8|7388
1649144660000|2022-04-05 07:44:20|1190|1189.2|1190.6|1190|1190.6|1190|1190|1189.2|2739
1649144670000|2022-04-05 07:44:30|1190.4|1190.2|1190.4|1190|1190.4|1190.2|1190.2|1189.4|9850
1649144680000|2022-04-05 07:44:40|1190.6|1190.2|1190.4|1190|1190.6|1190.4|1190.4|1190|401
1649144700000|2022-04-05 07:45:00|1190.2|1189.8|1189.8|1189.2|1190.4|1190|1189.4|1189|1254
1649144710000|2022-04-05 07:45:10||1189.4||1189.4||1189.6||1189.4|0
1649144720000|2022-04-05 07:45:20|1190|1189.6|1190|1189.4|1190|1189.6|1189.8|1189.4|0
1649144730000|2022-04-05 07:45:30|1189.8|1189.2|1188.2|1187.8|1189.8|1189.2|1188|1187.6|20965
1649144740000|2022-04-05 07:45:40|1188.4|1188|1188.2|1187.6|1188.6|1188.2|1188|1187.6|2206
1649144750000|2022-04-05 07:45:50|1188|1187.4|1188.2|1187.6|1188.2|1187.8|1187.8|1187.2|5334
1649144760000|2022-04-05 07:46:00|1188|1187.8|1188|1187.6|1188|1187.8|1188|1187.6|0
1649144770000|2022-04-05 07:46:10|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187|1186.6|3861
1649144780000|2022-04-05 07:46:20|1187.8|1187.4|1188.2|1187.6|1188.6|1188.2|1187.8|1187.2|15093
1649144790000|2022-04-05 07:46:30|1188.4|1187.8|1188.4|1188|1188.6|1188|1188.2|1187.8|1195
1649144800000|2022-04-05 07:46:40|1188.6|1187.8|1188.6|1188|1188.8|1188|1188.4|1187.8|0
1649144810000|2022-04-05 07:46:50|1188.4|1187.8|1188.4|1188|1188.4|1188|1188.2|1187.8|953
1649144820000|2022-04-05 07:47:00|1188.6|1188.2|1188.2|1187.8|1188.8|1188.4|1188.2|1187.6|1230
1649144830000|2022-04-05 07:47:10|1188|1187.6|1187.8|1187.4|1188.2|1188|1187.6|1187.2|19218
1649144840000|2022-04-05 07:47:20|1188|1187.6|1188.8|1188.4|1188.8|1188.4|1187.8|1187.4|500
1649144850000|2022-04-05 07:47:30|1189|1188.6|1189|1188.4|1189.2|1188.8|1188.8|1188.4|304
1649144860000|2022-04-05 07:47:40|1188.8|1188.6|1189.8|1189.4|1190|1189.4|1188.8|1188.6|182
1649144870000|2022-04-05 07:47:50|1190|1189.6|1190.2|1189.6|1191|1190.4|1190|1189.4|3714
1649144880000|2022-04-05 07:48:00|1190|1189.4|1190.2|1189.6|1190.4|1189.8|1189.8|1189.2|0
1649144890000|2022-04-05 07:48:10|1190|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|0
1649144900000|2022-04-05 07:48:20|1190.2|1189.8|1190.6|1190.2|1190.6|1190.2|1190.2|1189.8|50
1649144910000|2022-04-05 07:48:30|1190.8|1190.4|1191|1190.6|1191.4|1190.8|1190.8|1190.2|451
1649144920000|2022-04-05 07:48:40|1190.8|1190.4|1191.2|1190.6|1191.2|1190.6|1190.6|1190|856
1649144930000|2022-04-05 07:48:50|1191|1190.4|1190.4|1190|1191|1190.4|1190.4|1189.8|308
1649144940000|2022-04-05 07:49:00|1190.6|1190.2|1191|1190.4|1191|1190.4|1190.4|1190.2|0
1649144950000|2022-04-05 07:49:10|1190.8|1190.2|1191|1190.6|1191|1190.6|1190.4|1190|0
1649144960000|2022-04-05 07:49:20|1191.2|1190.8|1191.2|1190.8|1191.4|1191|1191.2|1190.8|1182
1649144970000|2022-04-05 07:49:30|1191.4|1191|1192|1191.4|1192|1191.6|1191.4|1191|1102
1649144980000|2022-04-05 07:49:40|1191.8|1191.6|1191.8|1191.4|1191.8|1191.6|1191.8|1191.2|0
1649144990000|2022-04-05 07:49:50|1191.6|1191.2|1191.8|1191.2|1191.8|1191.4|1190.8|1190.2|2649
1649145000000|2022-04-05 07:50:00|1191.6|1191|1191|1190.6|1191.6|1191|1190.8|1190.2|1244
1649145010000|2022-04-05 07:50:10|1191.2|1190.4|1190.6|1190|1191.2|1190.6|1190.6|1190|0
1649145020000|2022-04-05 07:50:20|1190.4|1190.2|1189.8|1189.4|1190.6|1190.2|1189.8|1189.2|706
1649145030000|2022-04-05 07:50:30|1189.6|1189.2|1190|1189.6|1190.2|1189.6|1189.4|1189|347
1649145040000|2022-04-05 07:50:40|1190.2|1189.8|1190.4|1189.8|1190.4|1189.8|1190.2|1189.8|0
1649145050000|2022-04-05 07:50:50|1190.6|1190|1190.2|1189.6|1190.6|1190|1190|1189.6|1585
1649145060000|2022-04-05 07:51:00|1190|1189.4|1189.6|1189|1190.2|1189.4|1189.6|1189|0
1649145070000|2022-04-05 07:51:10|1189.4|1188.8|1189.8|1189.4|1190|1189.4|1189.2|1188.6|886
1649145080000|2022-04-05 07:51:20|1190|1189.6|1189.8|1189.4|1190.2|1189.8|1189.8|1189.4|0
1649145090000|2022-04-05 07:51:30|1190|1189.2|1189.6|1189.2|1190|1189.2|1189.2|1188.8|3621
1649145100000|2022-04-05 07:51:40|1189.4|1189|1189|1188.4|1189.4|1189|1188.6|1188.4|2686
1649145110000|2022-04-05 07:51:50|1189.2|1188.6|1189.6|1189.2|1189.8|1189.2|1189.2|1188.6|0
1649145120000|2022-04-05 07:52:00|1190|1189.4|1188.6|1188.2|1190|1189.6|1188.4|1188|21915
1649145130000|2022-04-05 07:52:10|1188.8|1188.4|1189.2|1188.6|1189.2|1188.8|1188.8|1188.2|500
1649145140000|2022-04-05 07:52:20|1189|1188.4|1188.6|1188.2|1189|1188.4|1188.6|1188|0
1649145150000|2022-04-05 07:52:30|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|500
1649145160000|2022-04-05 07:52:40|1188.4|1188|1188.2|1187.8|1188.4|1188|1187.8|1187.6|5039
1649145170000|2022-04-05 07:52:50|1188.4|1188|1188.8|1188.4|1189|1188.4|1188.2|1187.8|2520
1649145180000|2022-04-05 07:53:00|1188.6|1188.2|1188.4|1188|1188.6|1188.2|1188|1187.4|1288
1649145190000|2022-04-05 07:53:10|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188.2|0
1649145200000|2022-04-05 07:53:20|1188.8|1188|1188.6|1188.2|1188.8|1188.2|1188.6|1188|0
1649145210000|2022-04-05 07:53:30|1188.4|1188|1188.6|1188|1188.6|1188.2|1187.8|1187.4|5814
1649145220000|2022-04-05 07:53:40|1188.4|1187.8|1188.4|1187.8|1188.6|1188|1188.2|1187.8|569
1649145230000|2022-04-05 07:53:50|1188.6|1188|1188.8|1188.4|1189.2|1188.6|1188.2|1187.8|8823
1649145240000|2022-04-05 07:54:00|1189|1188.6|1188.6|1188.4|1189|1188.6|1188.6|1188|553
1649145250000|2022-04-05 07:54:10|1188.8|1188.2|1188.8|1188.4|1188.8|1188.4|1188.8|1188.2|0
1649145260000|2022-04-05 07:54:20|1189|1188.6|1189.8|1189.2|1189.8|1189.2|1189|1188.6|6000
1649145270000|2022-04-05 07:54:30|1189.6|1189.4|1189|1188.6|1189.8|1189.4|1189|1188.6|1899
1649145280000|2022-04-05 07:54:40|1189.2|1188.8|1189.8|1189.4|1190.2|1189.6|1189|1188.6|2203
1649145290000|2022-04-05 07:54:50|1190|1189.2|1190.6|1190.2|1190.8|1190.2|1189.8|1189.2|500
1649145300000|2022-04-05 07:55:00|1190.4|1190|1190.2|1189.6|1191|1190.4|1190.2|1189.6|0
1649145310000|2022-04-05 07:55:10|1190|1189.4|1190|1189.6|1190.2|1189.6|1190|1189.4|0
1649145320000|2022-04-05 07:55:20|1190.2|1189.8|1190.4|1190|1190.6|1190.2|1190.2|1189.8|0
1649145330000|2022-04-05 07:55:30|1190.2|1189.8|1190.4|1190|1190.4|1190|1190.2|1189.8|0
1649145340000|2022-04-05 07:55:40|1190.2|1189.8|1189.8|1189.4|1190.4|1190|1189.8|1189.4|3492
1649145350000|2022-04-05 07:55:50|1190|1189.8|1189.6|1189.2|1190.6|1190.2|1189.2|1189|22829
1649145360000|2022-04-05 07:56:00|1189.4|1189|1189.4|1188.8|1189.6|1189|1189.2|1188.6|1122
1649145370000|2022-04-05 07:56:10|1189.2|1188.6|1189.4|1189|1189.4|1189|1188.4|1188.2|6271
1649145380000|2022-04-05 07:56:20|1189.6|1189.2|1189.8|1189.2|1189.8|1189.4|1189.6|1189.2|1555
1649145390000|2022-04-05 07:56:30|1189.6|1189.4|1189.8|1189.4|1189.8|1189.4|1189.6|1189.2|0
1649145400000|2022-04-05 07:56:40|1190|1189.2|1190|1189.6|1190.2|1189.8|1189.6|1189.2|379
1649145410000|2022-04-05 07:56:50|1189.8|1189.4|1189|1188.6|1190|1189.6|1189|1188.6|1450
1649145420000|2022-04-05 07:57:00|1189.2|1188.8|1189.6|1189.2|1189.6|1189.2|1189.2|1188.8|0
1649145430000|2022-04-05 07:57:10|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.6|1189.2|0
1649145440000|2022-04-05 07:57:20|1189.6|1189.2|1189.8|1189.2|1189.8|1189.4|1189.6|1189|0
1649145450000|2022-04-05 07:57:30|1190|1189.4|1190.2|1189.8|1190.2|1190|1189.8|1189.2|2411
1649145460000|2022-04-05 07:57:40|1190.4|1190|1190.8|1190.2|1190.8|1190.4|1190.4|1190|400
1649145470000|2022-04-05 07:57:50|1190.6|1190|1190.8|1190.4|1190.8|1190.4|1190.6|1190|0
1649145480000|2022-04-05 07:58:00|1191|1190.6|1190.4|1190|1191|1190.6|1190.4|1190|789
1649145490000|2022-04-05 07:58:10|1190.6|1190.2|1190.6|1190|1190.6|1190.2|1190.4|1190|0
1649145500000|2022-04-05 07:58:20|1190.4|1189.8|1189.6|1189.2|1190.4|1189.8|1189.6|1189.2|370
1649145510000|2022-04-05 07:58:30|1189.8|1189|1189.6|1189|1189.8|1189|1189.6|1189|0
1649145520000|2022-04-05 07:58:40|1189.8|1189.2|1189.4|1189|1189.8|1189.2|1189.2|1189|0
1649145530000|2022-04-05 07:58:50|1189.2|1188.8|1189.4|1188.8|1189.4|1189|1189|1188.6|1688
1649145540000|2022-04-05 07:59:00|1189.2|1189|1188.8|1188.4|1189.4|1189|1188.8|1188.4|0
1649145550000|2022-04-05 07:59:10|1189|1188.6|1189|1188.6|1189.2|1188.6|1188.6|1188.2|2025
1649145560000|2022-04-05 07:59:20|1189.2|1188.8|1189.2|1188.8|1189.2|1189|1189.2|1188.8|0
1649145570000|2022-04-05 07:59:30|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|4206
1649145580000|2022-04-05 07:59:40|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.6|1188.4|1887
1649145590000|2022-04-05 07:59:50|1188.6|1188.2|1189|1188.6|1189.4|1188.8|1188.6|1188|0
1649145600000|2022-04-05 08:00:00|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189|1188.6|0
1649145610000|2022-04-05 08:00:10|1189|1188.6|1190.2|1189.6|1190.2|1189.8|1189|1188.6|481
1649145620000|2022-04-05 08:00:20|1190|1189.8|1190|1189.4|1190.6|1190.4|1189.8|1189.4|3262
1649145630000|2022-04-05 08:00:30|1190.2|1189.6|1189.8|1189.4|1190.2|1189.6|1189.8|1189.4|0
1649145640000|2022-04-05 08:00:40|1190|1189.6|1190.2|1189.6|1190.2|1189.8|1189.8|1189.4|0
1649145650000|2022-04-05 08:00:50|1190.4|1189.8|1190|1189.6|1190.4|1190.2|1189.8|1189.6|1260
1649145660000|2022-04-05 08:01:00|1190.2|1189.4|1190|1189.6|1190.2|1189.6|1189.6|1189.4|900
1649145670000|2022-04-05 08:01:10|1190.2|1189.8|1190|1189.6|1190.2|1189.8|1190|1189.6|500
1649145690000|2022-04-05 08:01:30|1189.8|1189.4|1189.6|1189.4|1189.8|1189.4|1189.6|1189.4|1025
1649145700000|2022-04-05 08:01:40|1189.8|1189.6|1190|1189.4|1190|1189.6|1189.8|1189.4|500
1649145710000|2022-04-05 08:01:50|1189.8|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.4|0
1649145720000|2022-04-05 08:02:00|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.2|1189|6314
1649145730000|2022-04-05 08:02:10|1189.8|1189.4|1189.8|1189.4|1190|1189.6|1189.8|1189.4|687
1649145740000|2022-04-05 08:02:20|1189.6|1189.2|1189.4|1188.8|1189.8|1189.4|1189.2|1188.6|1450
1649145750000|2022-04-05 08:02:30|1189.2|1188.6|1189|1188.4|1189.2|1188.8|1189|1188.4|0
1649145760000|2022-04-05 08:02:40|1189.2|1188.6|1189.2|1188.6|1189.4|1188.8|1189|1188.4|0
1649145770000|2022-04-05 08:02:50|1189|1188.4|1188.8|1188.2|1189.2|1188.4|1188.6|1188.2|1396
1649145780000|2022-04-05 08:03:00|1189|1188.4|1188.6|1188|1189|1188.6|1188.4|1187.8|400
1649145790000|2022-04-05 08:03:10|1188.4||1188.6||1188.6||1188.4||0
1649145800000|2022-04-05 08:03:20|1188.8|1188.2|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|0
1649145810000|2022-04-05 08:03:30|1188.8|1188|1189.2|1188.6|1189.2|1188.6|1188.8|1188|0
1649145820000|2022-04-05 08:03:40|1189|1188.8|1188.8|1188.2|1189.4|1189|1188.6|1188.2|3861
1649145830000|2022-04-05 08:03:50|1188.6|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|0
1649145840000|2022-04-05 08:04:00|1188.8|1188.4|1189.2|1188.8|1189.6|1189.4|1188.4|1188.2|26734
1649145850000|2022-04-05 08:04:10|1189|1188.6|1188.2|1187.8|1189|1188.6|1188|1187.4|23248
1649145870000|2022-04-05 08:04:30|1188||1188||1188||1188||0
1649145880000|2022-04-05 08:04:40|1187.8|1187.6|1187.4|1186.8|1188|1187.6|1186.8|1186.4|7393
1649145890000|2022-04-05 08:04:50|1187.2|1186.6|1186.4|1185.8|1187.4|1186.8|1186.2|1185.6|1206
1649145900000|2022-04-05 08:05:00|1186.2|1185.6|1186.6|1186|1186.8|1186.4|1186|1185.6|1726
1649145910000|2022-04-05 08:05:10|1186.4|1186.2|1186.4|1186|1186.4|1186.2|1186.2|1185.8|870
1649145920000|2022-04-05 08:05:20|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1649145930000|2022-04-05 08:05:30|1186.6|1186.2|1186.8|1186.2|1187|1186.6|1186.6|1186|497
1649145940000|2022-04-05 08:05:40|1186.6|1186|1186.6|1186|1186.6|1186.2|1186.4|1185.8|300
1649145950000|2022-04-05 08:05:50|1186.8|1186.2|1187.2|1186.8|1187.2|1186.8|1186.6|1186.2|416
1649145960000|2022-04-05 08:06:00|1187.4|1187|1186.8|1186.4|1187.4|1187|1186.8|1186.4|359
1649145970000|2022-04-05 08:06:10|1187|1186.6|1186.8|1186.4|1187.2|1186.6|1186.8|1186.4|2242
1649145980000|2022-04-05 08:06:20|1187|1186.6|1187|1186.4|1187|1186.6|1187|1186.4|0
1649145990000|2022-04-05 08:06:30|1186.8|1186.6|1187|1186.6|1187|1186.6|1186.6|1186.2|1780
1649146000000|2022-04-05 08:06:40|1187.2|1186.8|1187|1186.6|1188|1187.2|1187|1186.4|3065
1649146010000|2022-04-05 08:06:50|1187.2|1186.4|1187|1186.8|1187.2|1186.8|1186.8|1186.4|1609
1649146020000|2022-04-05 08:07:00|1187.2|1187|1187.8|1187.4|1187.8|1187.4|1187.2|1187|1
1649146030000|2022-04-05 08:07:10|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|0
1649146040000|2022-04-05 08:07:20|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|749
1649146050000|2022-04-05 08:07:30|1188.2|1187.8|1188|1187.6|1188.4|1187.8|1188|1187.6|0
1649146060000|2022-04-05 08:07:40|1188.2|1187.4|1188|1187.6|1188.2|1187.6|1187.6|1187.2|8681
1649146070000|2022-04-05 08:07:50|1188.2|1187.8|1188.4|1187.8|1188.4|1188|1188|1187.6|400
1649146080000|2022-04-05 08:08:00|1188.2|1187.6|1188.2|1187.6|1188.2|1187.8|1188|1187.4|715
1649146090000|2022-04-05 08:08:10|1188|1187.8|1188.2|1187.6|1188.2|1187.8|1188|1187.6|0
1649146100000|2022-04-05 08:08:20|1188|1187.8|1188.6|1188.2|1188.8|1188.2|1188|1187.8|400
1649146110000|2022-04-05 08:08:30|1188.4|1188|1188.6|1188|1188.6|1188.2|1188.4|1188|1429
1649146120000|2022-04-05 08:08:40|1188.4||1188.4||1188.4||1188.2||0
1649146130000|2022-04-05 08:08:50|1188.6|1188.2|1188.6|1188|1188.6|1188.2|1188.4|1188|0
1649146140000|2022-04-05 08:09:00|1188.4||1188.4||1188.4||1188.4||0
1649146150000|2022-04-05 08:09:10|1188.6|1188.2|1189|1188.6|1189.2|1188.6|1188.6|1188.2|2453
1649146160000|2022-04-05 08:09:20|1189.2|1188.8|1188.4|1188|1189.2|1188.8|1188.4|1188|988
1649146180000|2022-04-05 08:09:40|1188.2|1187.8|1187.6|1187.2|1188.2|1187.8|1187.6|1187|50
1649146190000|2022-04-05 08:09:50|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.8|1187.4|900
1649146210000|2022-04-05 08:10:10||1187.8||1187.8||1187.8||1187.8|0
1649146220000|2022-04-05 08:10:20||1187.6||1187.8||1187.8||1187.4|0
1649146230000|2022-04-05 08:10:30|1188.2|1188|1188.6|1188|1188.6|1188|1188.2|1187.8|584
1649146240000|2022-04-05 08:10:40|1188.4|1187.8|1188.2|1188|1188.4|1188|1188.2|1187.6|0
1649146250000|2022-04-05 08:10:50|1188.4|1187.8|1187.8|1187.4|1188.4|1188|1187.8|1187.2|3936
1649146260000|2022-04-05 08:11:00|1188|1187.2|1187.8|1187.2|1188|1187.4|1187.8|1187.2|0
1649146270000|2022-04-05 08:11:10|1187.6|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.4|0
1649146280000|2022-04-05 08:11:20|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1649146290000|2022-04-05 08:11:30|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1649146300000|2022-04-05 08:11:40|1188|1187.2|1187.4|1187.2|1188|1187.2|1187.4|1187.2|1073
1649146310000|2022-04-05 08:11:50|1187.2|1187|1187.6|1187.2|1187.6|1187.2|1187.2|1186.8|4039
1649146320000|2022-04-05 08:12:00|1187.4|1187|1187.6|1187.2|1187.6|1187.4|1187.4|1187|0
1649146330000|2022-04-05 08:12:10|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|0
1649146350000|2022-04-05 08:12:30|1187.8|1187.4|1188.2|1187.8|1188.2|1187.8|1187.6|1187.4|6933
1649146360000|2022-04-05 08:12:40|1188.4|1188|1188.4|1188|1188.4|1188|1188|1187.8|5741
1649146370000|2022-04-05 08:12:50|1188.2|1187.8|1188.6|1188|1188.6|1188.2|1188.2|1187.8|1061
1649146380000|2022-04-05 08:13:00|1188.4|1188.2|1188.2|1187.8|1188.4|1188.2|1188.2|1187.8|726
1649146390000|2022-04-05 08:13:10|1188.4|1187.6|1187.8|1187.6|1188.4|1187.6|1187.8|1187.4|4572
1649146400000|2022-04-05 08:13:20|1187.6|1187.4|1187.4|1186.8|1187.6|1187.4|1187.2|1186.6|2604
1649146410000|2022-04-05 08:13:30|1187.2|1186.6|1187.2|1186.8|1187.2|1186.8|1187.2|1186.6|0
1649146420000|2022-04-05 08:13:40|1187.4|1187|1187.4|1187|1187.6|1187|1187.4|1186.8|2744
1649146430000|2022-04-05 08:13:50|1187.6|1186.8|1187.6|1187.2|1187.6|1187.4|1187.6|1186.8|0
1649146440000|2022-04-05 08:14:00|1187.4|1187|1187.6|1187|1187.6|1187|1187.4|1186.8|0
1649146450000|2022-04-05 08:14:10|1187.4|1187.2|1187|1186.4|1187.4|1187.2|1186.8|1186.4|1594
1649146460000|2022-04-05 08:14:20|1187.2|1186.6|1187.2|1186.8|1187.2|1187|1187.2|1186.6|9
1649146470000|2022-04-05 08:14:30||1186.6||1186.8||1186.8||1186.6|0
1649146480000|2022-04-05 08:14:40||1186.6||1186.6||1186.6||1186.6|0
1649146490000|2022-04-05 08:14:50||1186.8||1187||1187||1186.8|0
1649146500000|2022-04-05 08:15:00|1187|1186.8|1187.2|1186.8|1187.2|1186.8|1186.8|1186.4|3475
1649146510000|2022-04-05 08:15:10|1187.4|1187|1187.8|1187.2|1187.8|1187.2|1187.4|1187|1125
1649146520000|2022-04-05 08:15:20|1187.6||1187.6||1187.6||1187.6||0
1649146530000|2022-04-05 08:15:30|1187.4||1187.6||1187.6||1187.4||0
1649146540000|2022-04-05 08:15:40|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|0
1649146550000|2022-04-05 08:15:50|1187.4||1187.6||1187.6||1187.4||0
1649146560000|2022-04-05 08:16:00|1187.4|1187|1187.4|1187|1187.6|1187.2|1187.2|1186.6|8204
1649146570000|2022-04-05 08:16:10|1187|1186.8|1189|1188.6|1189|1188.6|1187|1186.8|79176
1649146580000|2022-04-05 08:16:20|1188.8|1188.4|1188.8|1188.4|1188.8|1188.4|1188.8|1188.2|0
1649146590000|2022-04-05 08:16:30|1188.6|1188.2|1188.8|1188.2|1188.8|1188.4|1188.6|1188.2|0
1649146600000|2022-04-05 08:16:40|1189|1188.4|1189.2|1189|1189.6|1189.2|1189|1188.4|5076
1649146610000|2022-04-05 08:16:50||1188.8||1188.8||1188.8||1188.8|1455
1649146630000|2022-04-05 08:17:10|1189|1188.6|1190|1189.4|1190|1189.6|1188.8|1188.6|6219
1649146640000|2022-04-05 08:17:20|1189.8|1189.6|1189.6|1189|1190|1189.6|1189.4|1188.8|1491
1649146650000|2022-04-05 08:17:30|1189.4|1188.8|1189.4|1189|1189.6|1189|1189.2|1188.8|0
1649146660000|2022-04-05 08:17:40|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1189.2|1188.8|0
1649146670000|2022-04-05 08:17:50|1189|1188.6|1188.6|1188|1189|1188.6|1188.4|1188|876
1649146680000|2022-04-05 08:18:00|1188.4|1187.8|1188|1187.6|1188.4|1187.8|1188|1187.6|0
1649146690000|2022-04-05 08:18:10|1188.2|1187.4|1188|1187.4|1188.2|1187.6|1187.8|1187.2|0
1649146700000|2022-04-05 08:18:20|1187.8|1187.2|1187.6|1187|1188|1187.4|1187.2|1186.8|500
1649146710000|2022-04-05 08:18:30|1187.4|1186.8|1187.4|1186.8|1187.6|1187|1187.2|1186.6|1247
1649146720000|2022-04-05 08:18:40|1187.2|1187|1187.4|1186.8|1187.4|1187|1187.2|1186.8|100
1649146730000|2022-04-05 08:18:50|1187.2|1186.6|1187|1186.4|1187.2|1186.6|1186.8|1186.4|1558
1649146740000|2022-04-05 08:19:00|1186.8|1186.2|1186.4|1185.8|1186.8|1186.4|1186.2|1185.6|0
1649146750000|2022-04-05 08:19:10||1186||1186||1186||1185.8|0
1649146760000|2022-04-05 08:19:20|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186.2|1185.6|2278
1649146770000|2022-04-05 08:19:30|1186.2|1185.6|1186|1185.4|1186.2|1185.8|1186|1185.4|0
1649146780000|2022-04-05 08:19:40|1185.8|1185.6|1185.6|1185.2|1185.8|1185.6|1185.6|1185|0
1649146800000|2022-04-05 08:20:00|1185.4|1185|1185.4|1185|1185.6|1185.2|1185.4|1185|450
1649146810000|2022-04-05 08:20:10|1185.6|1185.2|1186.2|1185.8|1186.4|1185.8|1185.6|1185|3172
1649146820000|2022-04-05 08:20:20|1186.4|1186|1186.2|1185.6|1186.6|1186|1186|1185.6|0
1649146830000|2022-04-05 08:20:30|1186|1185.8|1186.2|1185.8|1186.2|1185.8|1185.8|1185.8|0
1649146840000|2022-04-05 08:20:40|1186|1185.6|1186|1185.6|1186|1185.8|1186|1185.6|0
1649146850000|2022-04-05 08:20:50|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.6|1185.4|1105
1649146860000|2022-04-05 08:21:00|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|0
1649146870000|2022-04-05 08:21:10||1185.6||1185.6||1185.6||1185.6|0
1649146880000|2022-04-05 08:21:20||1185.4||1185.4||1185.4||1185.4|0
1649146890000|2022-04-05 08:21:30|1185.6||1185.8||1185.8||1185.6||506
1649146900000|2022-04-05 08:21:40|1186|1185.6|1186.6|1186.2|1186.6|1186.2|1186|1185.6|0
1649146910000|2022-04-05 08:21:50|1186.4|1186|1185.8|1185.4|1186.4|1186|1185.8|1185.4|1531
1649146920000|2022-04-05 08:22:00||1185.6||1185.4||1185.6||1185.4|0
1649146930000|2022-04-05 08:22:10|1185.6|1185.6|1185.6|1185.2|1185.6|1185.6|1185.6|1185|4599
1649146940000|2022-04-05 08:22:20|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|1100
1649146950000|2022-04-05 08:22:30|1185.8|1185.4|1185.8|1185.4|1186|1185.6|1185.8|1185.4|586
1649146960000|2022-04-05 08:22:40|1185.6|1185.2|1185.6|1185|1185.6|1185.2|1185.4|1185|0
1649146970000|2022-04-05 08:22:50|1185.4|1185.2|1185.4|1185|1185.4|1185.2|1185.4|1185|0
1649146980000|2022-04-05 08:23:00|1185.2|1185.2|1185.4|1185|1185.4|1185.2|1185.2|1185|0
1649146990000|2022-04-05 08:23:10|1185.2|1184.8|1185.4|1184.8|1185.4|1185|1184.8|1184.4|8840
1649147000000|2022-04-05 08:23:20|1185.2|1184.6|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|0
1649147010000|2022-04-05 08:23:30|1185|1184.6|1185|1184.6|1185.2|1184.8|1184.8|1184.6|7491
1649147020000|2022-04-05 08:23:40|1185.2|1184.8|1185.4|1185|1185.6|1185|1185.2|1184.8|446
1649147030000|2022-04-05 08:23:50|1185.2|1184.8|1185|1184.6|1185.2|1185|1185|1184.6|5738
1649147040000|2022-04-05 08:24:00|1184.8|1184.8|1185.6|1185.2|1185.6|1185.4|1184.8|1184.8|1568
1649147050000|2022-04-05 08:24:10|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|0
1649147060000|2022-04-05 08:24:20|1186||1185.6||1186||1185.6||0
1649147070000|2022-04-05 08:24:30||1185.2||1185.2||1185.2||1185|1494
1649147080000|2022-04-05 08:24:40|1185.8|1185.4|1185|1184.6|1186|1185.4|1185|1184.4|11065
1649147090000|2022-04-05 08:24:50|1185.2|1184.8|1185.4|1185|1185.6|1185|1185.2|1184.8|359
1649147100000|2022-04-05 08:25:00|1185.2|1184.8|1184.8|1184.4|1185.2|1184.8|1184.8|1184.2|10379
1649147110000|2022-04-05 08:25:10|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184.2|692
1649147120000|2022-04-05 08:25:20|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1649147130000|2022-04-05 08:25:30|1184.4|1184|1183.4|1183.2|1184.4|1184|1183.4|1182.8|12190
1649147140000|2022-04-05 08:25:40|1183.6|1183.4|1184|1183.4|1184|1183.6|1183.6|1183.2|1815
1649147150000|2022-04-05 08:25:50|1184.2|1183.6|1184.8|1184.6|1184.8|1184.6|1184|1183.6|0
1649147160000|2022-04-05 08:26:00|1185|1184.8|1185|1184.6|1185.2|1184.8|1184.8|1184.6|100
1649147170000|2022-04-05 08:26:10|1184.8|1184.2|1184.8|1184.4|1185|1184.4|1184.8|1184.2|12
1649147180000|2022-04-05 08:26:20|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1184.8|1184.4|0
1649147190000|2022-04-05 08:26:30|1185.4|1184.6|1185.2|1184.8|1185.4|1184.8|1184.4|1184.2|3700
1649147200000|2022-04-05 08:26:40|1185|1185|1185.4|1184.8|1185.6|1185.2|1185|1184.8|0
1649147210000|2022-04-05 08:26:50|1185.2|1185|1185|1184.6|1185.2|1185|1185|1184.6|0
1649147220000|2022-04-05 08:27:00|1184.8|1184.4|1184.6|1184.4|1184.8|1184.4|1184.6|1184.2|908
1649147230000|2022-04-05 08:27:10|1184.8|1184.2|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|1726
1649147240000|2022-04-05 08:27:20|1184.8|1184.4|1185.2|1184.8|1185.4|1185|1184.8|1184.4|0
1649147250000|2022-04-05 08:27:30|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|0
1649147260000|2022-04-05 08:27:40|1185|1184.6|1185.4|1185|1185.6|1185.2|1185|1184.6|2097
1649147270000|2022-04-05 08:27:50|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.6|1605
1649147280000|2022-04-05 08:28:00|1185.6|1184.8|1185.4|1184.8|1185.6|1184.8|1185.4|1184.8|0
1649147290000|2022-04-05 08:28:10|1185.2|1184.6|1185|1184.4|1185.2|1184.8|1184.8|1184.4|740
1649147300000|2022-04-05 08:28:20|1184.8|1184.6|1184.6|1184|1185|1184.6|1184.4|1184|820
1649147310000|2022-04-05 08:28:30|1184.4|1184.2|1184.4|1184|1184.6|1184.2|1184.2|1184|1063
1649147320000|2022-04-05 08:28:40|1184.2|1184.2|1184.6|1184|1184.6|1184.2|1184.2|1184|0
1649147330000|2022-04-05 08:28:50|1184.4|1183.8|1184|1183.4|1184.6|1184|1183.8|1183.4|1314
1649147340000|2022-04-05 08:29:00|1183.8|1183.6|1183.8|1183.4|1184|1183.6|1183.6|1183.4|0
1649147350000|2022-04-05 08:29:10|1183.6|1183.2|1183.2|1182.8|1183.6|1183.2|1183|1182.8|14879
1649147360000|2022-04-05 08:29:20|1183||1183.2||1183.2||1183||1
1649147370000|2022-04-05 08:29:30|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.4|2315
1649147380000|2022-04-05 08:29:40|1183.2|1182.8|1183.2|1183|1183.4|1183|1183.2|1182.8|1030
1649147390000|2022-04-05 08:29:50|1183|1182.8|1183.2|1182.6|1183.2|1183|1183|1182.6|2018
1649147400000|2022-04-05 08:30:00|1183|1182.4|1182.2|1181.8|1183|1182.4|1181.8|1181.6|23720
1649147410000|2022-04-05 08:30:10|1182|1181.6|1181.8|1181.6|1182.2|1181.8|1181.8|1181.4|411
1649147420000|2022-04-05 08:30:20|1181.6|1181.4|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|487
1649147430000|2022-04-05 08:30:30|1181.6|1181.6|1182.2|1182|1182.6|1182|1181.6|1181.6|2334
1649147440000|2022-04-05 08:30:40|1182|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.6|0
1649147450000|2022-04-05 08:30:50|1182|1182|1181.6|1181.4|1182|1182|1181.6|1181.2|5009
1649147460000|2022-04-05 08:31:00|1181.8|1181.6|1181.6|1181.4|1182|1181.6|1181.6|1181.4|2267
1649147470000|2022-04-05 08:31:10|1181.8|1181.6|1182.2|1181.6|1182.2|1181.8|1181.8|1181.4|561
1649147480000|2022-04-05 08:31:20|1182|1181.8|1182.4|1181.8|1182.4|1181.8|1182|1181.6|691
1649147490000|2022-04-05 08:31:30|1182.2|1182|1182|1181.6|1182.4|1182|1182|1181.6|212
1649147500000|2022-04-05 08:31:40|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.6|1181|2742
1649147510000|2022-04-05 08:31:50||1181.4||1181.2||1181.4||1181.2|0
1649147520000|2022-04-05 08:32:00|1182|1181.4|1182|1181.6|1182.2|1181.6|1182|1181.4|0
1649147530000|2022-04-05 08:32:10|1182.2|1181.4|1181.8|1181.2|1182.2|1181.4|1181.8|1181.2|5000
1649147540000|2022-04-05 08:32:20|1181.6|1181|1180.4|1180|1181.8|1181.2|1180.4|1180|15879
1649147560000|2022-04-05 08:32:40|1180.6|1180.2|1180.4|1180|1180.6|1180.2|1180.2|1180|0
1649147570000|2022-04-05 08:32:50|1180.2|1179.8|1180.2|1180|1180.4|1180|1180|1179.6|2107
1649147580000|2022-04-05 08:33:00||1179.8||1179.8||1179.8||1179.8|0
1649147590000|2022-04-05 08:33:10|1180.4|1180|1180.4|1180|1180.8|1180.4|1180.4|1179.8|1354
1649147600000|2022-04-05 08:33:20|1180.2|1179.8|1180.4|1179.8|1180.4|1180|1180.2|1179.8|500
1649147610000|2022-04-05 08:33:30|1180.6|1180|1181|1180.6|1181|1180.6|1180.4|1180|498
1649147620000|2022-04-05 08:33:40|1181.2|1180.8|1180.8|1180.2|1181.2|1180.8|1180.6|1180|3001
1649147630000|2022-04-05 08:33:50|1180.6|1180.4|1180.4|1180|1180.8|1180.4|1180.2|1179.8|4981
1649147640000|2022-04-05 08:34:00|1180.2|1179.8|1180.6|1180.2|1180.6|1180.2|1180.2|1179.8|0
1649147650000|2022-04-05 08:34:10|1180.8|1180.4|1180.4|1179.8|1180.8|1180.4|1180.4|1179.8|0
1649147660000|2022-04-05 08:34:20|1180.2|1180|1180.6|1180|1180.6|1180|1180.2|1179.6|0
1649147670000|2022-04-05 08:34:30|1180.4|1180.2|1180.4|1179.8|1180.6|1180.2|1180.4|1179.8|0
1649147680000|2022-04-05 08:34:40|1180.6|1180|1180.2|1179.8|1180.6|1180.2|1180.2|1179.8|0
1649147690000|2022-04-05 08:34:50|1180.4|1180|1180.2|1179.8|1180.6|1180|1180.2|1179.8|956
1649147700000|2022-04-05 08:35:00|1180|1179.6|1180.4|1180|1180.4|1180|1180|1179.4|391
1649147710000|2022-04-05 08:35:10|1180.6|1180.2|1180.6|1180.2|1180.8|1180.2|1180.4|1180|0
1649147720000|2022-04-05 08:35:20|1180.4|1180|1180.4|1180|1180.6|1180|1180.4|1180|0
1649147730000|2022-04-05 08:35:30|1180.6|1180.2|1181|1180.4|1181|1180.6|1180.6|1180.2|0
1649147740000|2022-04-05 08:35:40||1180.6||1180.6||1180.6||1180.6|0
1649147750000|2022-04-05 08:35:50|1181.2|1180.8|1181.2|1180.8|1181.4|1181|1181|1180.6|287
1649147760000|2022-04-05 08:36:00|1181|1180.6|1180.6|1180|1181.2|1180.6|1180.6|1180|1225
1649147770000|2022-04-05 08:36:10|1180.8|1180.2|1180.2|1179.6|1180.8|1180.4|1180|1179.6|0
1649147780000|2022-04-05 08:36:20|1180.4|1179.8|1180.8|1180.2|1180.8|1180.4|1180.2|1179.6|12125
1649147790000|2022-04-05 08:36:30|1181|1180.4|1181|1180.4|1181|1180.6|1180.8|1180.4|0
1649147800000|2022-04-05 08:36:40|1180.8|1180.6|1181.6|1181.2|1181.6|1181.2|1180.8|1180.6|685
1649147810000|2022-04-05 08:36:50|1181.8|1181.4|1182.4|1181.8|1182.4|1182|1181.8|1181.4|2339
1649147820000|2022-04-05 08:37:00|1182.2|1181.6|1182.4|1182|1182.4|1182.2|1181.8|1181.4|7966
1649147830000|2022-04-05 08:37:10|1182.6|1182.2|1182.6|1182.2|1183|1182.4|1182.4|1182.2|8127
1649147840000|2022-04-05 08:37:20|1182.4|1182|1182.4|1182|1182.6|1182|1182.2|1182|354
1649147850000|2022-04-05 08:37:30|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.6|1182|2300
1649147860000|2022-04-05 08:37:40|1182.8|1182.4|1182.6|1182.4|1183|1182.4|1182.6|1182.4|2201
1649147870000|2022-04-05 08:37:50|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|28
1649147880000|2022-04-05 08:38:00|1182.6|1182.2|1182.4|1182|1182.8|1182.2|1182.4|1182|1217
1649147890000|2022-04-05 08:38:10|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182.2|1181.6|1612
1649147900000|2022-04-05 08:38:20||1181.6||1181.6||1181.6||1181.6|0
1649147910000|2022-04-05 08:38:30||1181.8||1181.8||1182||1181.6|0
1649147920000|2022-04-05 08:38:40|1182.4|1182|1182.2|1181.8|1182.6|1182.2|1182.2|1181.8|942
1649147930000|2022-04-05 08:38:50|1182.4|1181.6|1182.4|1181.8|1182.4|1181.8|1182.4|1181.6|0
1649147940000|2022-04-05 08:39:00|1182.2|1182|1182|1181.6|1182.6|1182|1182|1181.4|1744
1649147950000|2022-04-05 08:39:10|1182.2|1181.8|1182.2|1181.6|1182.2|1181.8|1182|1181.6|0
1649147960000|2022-04-05 08:39:20|1182|1181.4|1181.8|1181.4|1182|1181.6|1181.8|1181.4|246
1649147970000|2022-04-05 08:39:30|1182|1181.6|1182|1181.4|1182.2|1181.6|1181.8|1181.4|0
1649147980000|2022-04-05 08:39:40|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|1182|1181.6|0
1649147990000|2022-04-05 08:39:50|1182|1181.8|1182.4|1182|1182.6|1182|1182|1181.6|475
1649148000000|2022-04-05 08:40:00|1182.6|1182.2|1182.8|1182.4|1183.2|1182.6|1182.6|1182.2|0
1649148010000|2022-04-05 08:40:10|1182.6|1182.2|1182.4|1182|1182.8|1182.2|1182.4|1182|3195
1649148020000|2022-04-05 08:40:20|1182.6|1182.2|1182.8|1182.2|1182.8|1182.4|1182.6|1182.2|538
1649148030000|2022-04-05 08:40:30||1182.4||1182.4||1182.4||1182.4|0
1649148040000|2022-04-05 08:40:40|1183|1182.6|1183.4|1182.8|1183.4|1183|1183|1182.6|905
1649148050000|2022-04-05 08:40:50|1183.2|1183|1183.2|1182.8|1183.6|1183.2|1183.2|1182.8|1128
1649148060000|2022-04-05 08:41:00|1183.4|1183|1183.2|1182.8|1183.4|1183|1182.8|1182.4|3185
1649148070000|2022-04-05 08:41:10|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|440
1649148080000|2022-04-05 08:41:20|1183.8|1183.4|1183.4|1183|1183.8|1183.4|1183.4|1183|1006
1649148100000|2022-04-05 08:41:40|1183|1182.8|1183.2|1182.8|1183.4|1183|1183|1182.8|455
1649148110000|2022-04-05 08:41:50|1183.4|1183|1183.6|1183.2|1183.8|1183.6|1183.4|1183|2707
1649148120000|2022-04-05 08:42:00|1183.4|1183|1183.4|1182.8|1183.6|1183.2|1183.4|1182.8|5354
1649148130000|2022-04-05 08:42:10|1183.2|1182.6|1183|1182.8|1183.4|1182.8|1182.8|1182.4|4140
1649148140000|2022-04-05 08:42:20|1183.2|1182.6|1183.2|1182.8|1183.4|1183|1183.2|1182.6|1882
1649148150000|2022-04-05 08:42:30||1182.6||1182.6||1182.6||1182.6|200
1649148160000|2022-04-05 08:42:40|1183.4|1182.8|1183.2|1182.8|1183.4|1182.8|1183.2|1182.8|0
1649148170000|2022-04-05 08:42:50|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|3734
1649148180000|2022-04-05 08:43:00|1183|1182.6|1183.2|1182.8|1183.2|1183|1183|1182.6|3561
1649148190000|2022-04-05 08:43:10|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|0
1649148200000|2022-04-05 08:43:20|1183|1182.6|1183|1182.6|1183|1182.8|1183|1182.6|0
1649148230000|2022-04-05 08:43:50|1183.2|1182.8|1183.8|1183.2|1183.8|1183.2|1183.2|1182.8|6004
1649148240000|2022-04-05 08:44:00|1184|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|0
1649148250000|2022-04-05 08:44:10|1184.2|1183.4|1183.6|1183.2|1184.2|1183.6|1183.6|1183.2|4086
1649148260000|2022-04-05 08:44:20|1183.4||1183.6||1183.6||1183.4||0
1649148280000|2022-04-05 08:44:40|1183.8|1183.4|1183.8|1183.2|1183.8|1183.4|1183.6|1183.2|1453
1649148290000|2022-04-05 08:44:50|1183.6|1183.4|1183.4|1183.2|1183.8|1183.4|1183.4|1183.2|0
1649148300000|2022-04-05 08:45:00|1183.6|1183|1182.6|1182.2|1183.6|1183|1182.2|1181.8|14803
1649148310000|2022-04-05 08:45:10|1182.4|1182|1182.6|1182|1182.6|1182.2|1182.2|1181.8|2824
1649148320000|2022-04-05 08:45:20|1182.4||1182.4||1182.6||1182.2||0
1649148330000|2022-04-05 08:45:30|1182.2|1181.8|1181.8|1181.4|1182.4|1181.8|1181.8|1181.4|5447
1649148340000|2022-04-05 08:45:40|1182||1181.8||1182||1181.8||0
1649148350000|2022-04-05 08:45:50|1182|1181.6|1182.4|1181.8|1182.6|1182.4|1182|1181.4|1586
1649148360000|2022-04-05 08:46:00|1182.6|1182|1182|1181.8|1182.6|1182|1182|1181.6|723
1649148370000|2022-04-05 08:46:10|1181.8|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.6|1
1649148380000|2022-04-05 08:46:20|1182.2|1182|1182|1181.8|1182.2|1182|1182|1181.6|10719
1649148390000|2022-04-05 08:46:30|1181.8|1181.6|1181.8|1181.6|1182|1181.6|1181.8|1181.6|701
1649148400000|2022-04-05 08:46:40|1182|1181.8|1182|1181.6|1182.2|1182|1181.8|1181.6|1360
1649148420000|2022-04-05 08:47:00|1182.2|1181.8|1182.8|1182.4|1183|1182.6|1182.2|1181.6|4455
1649148430000|2022-04-05 08:47:10|1183|1182.6|1183|1182.4|1183.2|1182.8|1182.8|1182.4|732
1649148440000|2022-04-05 08:47:20|1182.8|1182.2|1182.8|1182.4|1183|1182.6|1182.6|1182.2|2445
1649148450000|2022-04-05 08:47:30|1182.6|1182.2|1182.2|1182|1182.6|1182.2|1182.2|1181.8|6688
1649148460000|2022-04-05 08:47:40|1182.4|1182.2|1182.6|1182.2|1182.8|1182.2|1182.4|1182|1793
1649148470000|2022-04-05 08:47:50|1182.8|1182.4|1182.8|1182.4|1183.2|1182.6|1182.6|1182.4|2837
1649148480000|2022-04-05 08:48:00|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182.2|1965
1649148490000|2022-04-05 08:48:10|1182.4|1182|1182.2|1181.6|1182.4|1182|1182.2|1181.6|1165
1649148500000|2022-04-05 08:48:20|1182|1181.8|1182.2|1181.6|1182.4|1181.8|1182|1181.6|0
1649148510000|2022-04-05 08:48:30|1182|1181.4|1181.6|1181.4|1182|1181.4|1181.6|1181.4|8212
1649148520000|2022-04-05 08:48:40|1181.8|1181.6|1181.8|1181.6|1181.8|1181.6|1181.8|1181.6|2138
1649148530000|2022-04-05 08:48:50|1182|1181.4|1181.8|1181.4|1182.2|1181.8|1181.6|1181.4|14267
1649148540000|2022-04-05 08:49:00|1181.6||1181.6||1181.8||1181.6||12949
1649148550000|2022-04-05 08:49:10|1181.8|1181.2|1181.8|1181.2|1181.8|1181.4|1181.8|1181.2|67
1649148560000|2022-04-05 08:49:20|1181.6|1181.6|1181.8|1181.6|1181.8|1181.6|1181.6|1181.2|998
1649148570000|2022-04-05 08:49:30|1181.6|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|8055
1649148590000|2022-04-05 08:49:50|1181.4|1181|1180.6|1180.2|1181.6|1181|1180.4|1180|14486
1649148600000|2022-04-05 08:50:00|1180.4|1180|1180.2|1179.8|1180.4|1180.2|1180|1179.6|300
1649148610000|2022-04-05 08:50:10|1180|1179.6|1180|1179.6|1180.2|1179.6|1180|1179.6|0
1649148620000|2022-04-05 08:50:20|1180.2|1179.8|1180.2|1179.8|1180.8|1180.4|1180.2|1179.6|11443
1649148630000|2022-04-05 08:50:30|1180|1179.6|1180.2|1180|1180.2|1180|1180|1179.6|0
1649148640000|2022-04-05 08:50:40|1180|1179.8|1180|1179.4|1180|1179.8|1179.8|1179.4|0
1649148650000|2022-04-05 08:50:50|1180.2|1179.6|1180|1179.6|1180.2|1179.6|1180|1179.6|0
1649148660000|2022-04-05 08:51:00|1180.2|1179.8|1180.2|1179.8|1180.4|1180|1180|1179.6|7919
1649148680000|2022-04-05 08:51:20||1180||1180||1180||1180|0
1649148690000|2022-04-05 08:51:30|1180|1179.8|1180|1179.8|1180.2|1179.8|1180|1179.6|15172
1649148700000|2022-04-05 08:51:40|1180.2|1179.6|1180|1179.6|1180.2|1179.8|1179.8|1179.4|3166
1649148710000|2022-04-05 08:51:50|1180.2|1180|1180|1179.8|1180.2|1180|1180|1179.6|14950
1649148720000|2022-04-05 08:52:00|1180.2|1180|1180.2|1180|1180.4|1180|1180|1179.8|1471
1649148730000|2022-04-05 08:52:10|1180.4|1180.2|1181.2|1180.8|1181.2|1180.8|1180.4|1180|1807
1649148740000|2022-04-05 08:52:20|1181|1180.6|1181|1180.6|1181.2|1180.8|1181|1180.6|538
1649148750000|2022-04-05 08:52:30|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.2|87
1649148760000|2022-04-05 08:52:40|1181|1180.6|1181|1180.6|1181|1180.6|1181|1180.6|0
1649148780000|2022-04-05 08:53:00|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|0
1649148790000|2022-04-05 08:53:10|1180.6|1180.2|1180.6|1180.4|1180.8|1180.4|1180.6|1180.2|1468
1649148800000|2022-04-05 08:53:20|1180.8|1180.6|1181.2|1180.6|1181.2|1180.6|1180.8|1180.6|1565
1649148810000|2022-04-05 08:53:30|1181|1180.8|1181.2|1180.6|1181.2|1180.8|1181|1180.6|0
1649148820000|2022-04-05 08:53:40|1181|1181|1181|1180.8|1181.2|1181|1181|1180.6|1000
1649148830000|2022-04-05 08:53:50|1181.2||1181.2||1181.2||1181.2||1336
1649148840000|2022-04-05 08:54:00|1181|1180.6|1180.4|1180|1181|1180.6|1180.4|1180|4095
1649148850000|2022-04-05 08:54:10|1180.2|1180.2|1180.2|1179.8|1180.4|1180.2|1180|1179.8|3642
1649148860000|2022-04-05 08:54:20|1180.4|1180|1180.4|1180|1180.4|1180|1180.2|1179.8|1134
1649148870000|2022-04-05 08:54:30||1180.2||1180||1180.2||1180|0
1649148880000|2022-04-05 08:54:40|1180.8|1180.6|1180.6|1180|1180.8|1180.6|1180.4|1180|31063
1649148890000|2022-04-05 08:54:50|1180.8|1180.2|1181|1180.4|1181|1180.6|1180.6|1180.2|3386
1649148900000|2022-04-05 08:55:00|1180.8|1180.2|1180.6|1180.2|1180.8|1180.4|1180.2|1179.6|6896
1649148910000|2022-04-05 08:55:10|1180.8|1180.4|1181|1180.4|1181|1180.6|1180.6|1180.2|421
1649148920000|2022-04-05 08:55:20|1181.2|1180.6|1181.4|1181|1181.6|1181|1181.2|1180.4|0
1649148930000|2022-04-05 08:55:30|1181.2|1180.8|1181.6|1181|1181.6|1181|1181|1180.6|1179
1649148940000|2022-04-05 08:55:40|1181.4|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|0
1649148950000|2022-04-05 08:55:50|1181.6|1181.2|1182.2|1181.6|1182.2|1181.6|1181.6|1181.2|539
1649148960000|2022-04-05 08:56:00|1182|1181.4|1181.4|1181|1182|1181.4|1181.4|1181|2622
1649148970000|2022-04-05 08:56:10|1181.6||1181.4||1181.6||1181.4||10
1649148980000|2022-04-05 08:56:20|1181.2|1181.2|1181.6|1181.2|1181.6|1181.2|1181.2|1181|0
1649148990000|2022-04-05 08:56:30||1181||1181.2||1181.2||1181|0
1649149000000|2022-04-05 08:56:40|1181.8|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|1048
1649149010000|2022-04-05 08:56:50|1181.4|1181|1181.2|1181|1181.6|1181|1181.2|1181|0
1649149020000|2022-04-05 08:57:00|1181|1180.8|1181|1180.6|1181.8|1181.6|1181|1180.6|30722
1649149040000|2022-04-05 08:57:20|1181.2||1181||1181.2||1181||0
1649149050000|2022-04-05 08:57:30|1180.8|1180.4|1180.8|1180.2|1180.8|1180.4|1180.6|1180.2|2432
1649149060000|2022-04-05 08:57:40|1180.6||1180.8||1180.8||1180.4||0
1649149070000|2022-04-05 08:57:50|1180.6|1180|1180|1179.4|1180.6|1180|1179.6|1179.2|2060
1649149080000|2022-04-05 08:58:00|1179.8|1179.6|1180|1179.6|1180.2|1179.6|1179.8|1179.6|0
1649149090000|2022-04-05 08:58:10|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|2505
1649149100000|2022-04-05 08:58:20|1180|1180|1180|1179.6|1180|1180|1180|1179.6|2159
1649149110000|2022-04-05 08:58:30|1180.2|1179.4|1180.2|1179.8|1180.2|1179.8|1180|1179.4|0
1649149120000|2022-04-05 08:58:40|1180|1179.6|1180.4|1180|1180.4|1180.2|1180|1179.6|155
1649149130000|2022-04-05 08:58:50||1180.2||1180||1180.2||1180|0
1649149150000|2022-04-05 08:59:10|1180.2||1180.4||1180.4||1180.2||1
1649149160000|2022-04-05 08:59:20||1180.2||1180||1180.2||1180|2085
1649149170000|2022-04-05 08:59:30|1180.6|1180.2|1180.8|1180.4|1180.8|1180.6|1180.6|1180|1782
1649149180000|2022-04-05 08:59:40|1181||1180.8||1181||1180.8||0
1649149190000|2022-04-05 08:59:50|1181||1180.8||1181||1180.8||0
1649149200000|2022-04-05 09:00:00|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.8|1180.4|0
1649149210000|2022-04-05 09:00:10|||||||||100
1649149220000|2022-04-05 09:00:20|1181|1180.6|1181.4|1180.8|1181.6|1181.2|1181|1180.6|9573
1649149230000|2022-04-05 09:00:30|1181.2|1180.6|1181|1180.6|1181.2|1180.8|1180.8|1180.4|2384
1649149240000|2022-04-05 09:00:40|1181.2|1180.8|1181.6|1181.2|1181.8|1181.2|1181|1180.6|155
1649149260000|2022-04-05 09:01:00|1181.8||1181.8||1181.8||1181.6||0
1649149270000|2022-04-05 09:01:10|1181.6|1181.4|1181.8|1181.2|1181.8|1181.4|1181.6|1181.2|0
1649149280000|2022-04-05 09:01:20|1181.6|1181.4|1182.8|1182.2|1182.8|1182.2|1181.6|1181.4|2256
1649149290000|2022-04-05 09:01:30|1182.6|1182|1182.4|1182|1182.6|1182|1182.2|1181.8|1
1649149300000|2022-04-05 09:01:40|1182.6|1182.2|1182.2|1181.8|1182.6|1182.2|1182.2|1181.6|4800
1649149310000|2022-04-05 09:01:50|1182.4|1182|1182.6|1182.2|1182.8|1182.6|1182.4|1182|521
1649149320000|2022-04-05 09:02:00|1182.4|1182|1182.6|1182|1182.6|1182|1182.4|1182|0
1649149330000|2022-04-05 09:02:10|1182.8|1182.2|1182.4|1182|1182.8|1182.4|1182.4|1181.8|1455
1649149340000|2022-04-05 09:02:20|1182.2|1181.8|1181.8|1181.4|1182.4|1182.2|1181.6|1181.2|1434
1649149350000|2022-04-05 09:02:30|1182|1181.6|1182|1181.6|1182.2|1181.8|1182|1181.6|1000
1649149360000|2022-04-05 09:02:40|1181.8|1181.4|1181.6|1181.2|1182|1181.4|1181.6|1181|0
1649149370000|2022-04-05 09:02:50|1181.4|1181|1180.8|1180.4|1181.4|1181|1180.8|1180.2|8078
1649149380000|2022-04-05 09:03:00|1180.6|1180.2|1180.4|1179.8|1180.6|1180.2|1180|1179.6|0
1649149390000|2022-04-05 09:03:10|1180.2||1180.2||1180.2||1180.2||0
1649149400000|2022-04-05 09:03:20|1180|1179.6|1180.2|1179.6|1180.2|1179.6|1179.8|1179.2|883
1649149410000|2022-04-05 09:03:30|1180|1179.8|1180.6|1180.2|1180.8|1180.2|1180|1179.6|1775
1649149420000|2022-04-05 09:03:40|1180.8|1180.4|1180.8|1180.2|1180.8|1180.4|1180.6|1180.2|0
1649149430000|2022-04-05 09:03:50|1181|1180.4|1181|1180.6|1181|1180.6|1181|1180.4|0
1649149440000|2022-04-05 09:04:00|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|0
1649149450000|2022-04-05 09:04:10|1181.2|1180.8|1181.4|1181|1181.4|1181|1181|1180.8|0
1649149460000|2022-04-05 09:04:20|1181.6|1180.8|1181.2|1180.8|1181.6|1181|1181.2|1180.6|1851
1649149470000|2022-04-05 09:04:30|1181.4|1181|1181.2|1180.8|1181.4|1181|1181.2|1180.8|330
1649149480000|2022-04-05 09:04:40|1181.4|1181|1181.2|1180.8|1181.4|1181|1181|1180.6|556
1649149490000|2022-04-05 09:04:50|1181|1180.6|1181.2|1180.8|1181.4|1180.8|1181|1180.6|3251
1649149500000|2022-04-05 09:05:00|1181|1180.6|1180.8|1180.4|1181.2|1180.6|1180.8|1180.4|500
1649149510000|2022-04-05 09:05:10|1180.6|1180.2|1180.8|1180.2|1180.8|1180.4|1180.6|1180.2|0
1649149520000|2022-04-05 09:05:20|1180.6|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|0
1649149530000|2022-04-05 09:05:30|1181|1180.6|1181|1180.6|1181.2|1180.8|1181|1180.6|613
1649149540000|2022-04-05 09:05:40|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|3453
1649149550000|2022-04-05 09:05:50|1180.6|1180.2|1180.6|1180.4|1180.8|1180.4|1180.6|1180.2|1217
1649149560000|2022-04-05 09:06:00|1180.8|1180.2|1180.8|1180.4|1181|1180.6|1180.8|1180.2|928
1649149570000|2022-04-05 09:06:10|1181|1180.6|1181|1180.4|1181|1180.6|1180.8|1180.4|0
1649149580000|2022-04-05 09:06:20|1181.2|1180.6|1181.2|1180.8|1181.2|1180.8|1181.2|1180.4|0
1649149600000|2022-04-05 09:06:40|1181|1180.6|1180.6|1180.2|1181.2|1180.6|1180.6|1180.2|2280
1649149610000|2022-04-05 09:06:50|1180.8|1180.4|1181.4|1181|1181.6|1181.2|1180.6|1180.2|456
1649149620000|2022-04-05 09:07:00|1181.2|1181.2|1181|1180.6|1181.4|1181.2|1181|1180.6|930
1649149630000|2022-04-05 09:07:10|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|29
1649149650000|2022-04-05 09:07:30|1181|1180.8|1180.8|1180.4|1181|1180.8|1180.8|1180.4|600
1649149660000|2022-04-05 09:07:40|1181|1180.6|1181|1180.4|1181|1180.6|1181|1180.4|5
1649149670000|2022-04-05 09:07:50|1181.2|1180.6|1181.4|1180.8|1181.4|1180.8|1180.8|1180.4|463
1649149680000|2022-04-05 09:08:00|1181.2|1181|1181.4|1181|1181.4|1181|1181.2|1181|0
1649149690000|2022-04-05 09:08:10||1180.8||1181||1181||1180.8|0
1649149700000|2022-04-05 09:08:20|1181.2|1180.8|1181.2|1180.8|1181.4|1180.8|1180.8|1180.6|2637
1649149710000|2022-04-05 09:08:30|1181|1180.6|1181.2|1180.8|1181.4|1181|1180.8|1180.6|13324
1649149730000|2022-04-05 09:08:50|1181|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.4|1342
1649149740000|2022-04-05 09:09:00|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.4|0
1649149750000|2022-04-05 09:09:10|1180.8|1180.4|1180.8|1180.4|1181|1180.4|1180.8|1180.2|0
1649149760000|2022-04-05 09:09:20|1180.6|1180.2|1181.4|1180.8|1181.4|1180.8|1180.6|1180.2|730
1649149770000|2022-04-05 09:09:30|1181.2|1181|1181.2|1180.8|1181.4|1181|1181|1180.6|933
1649149780000|2022-04-05 09:09:40|1181|1180.6|1181.2|1180.8|1181.2|1180.8|1181|1180.6|0
1649149790000|2022-04-05 09:09:50|1181|1180.6|1180.8|1180.6|1181|1180.8|1180.8|1180.6|1086
1649149800000|2022-04-05 09:10:00|1181||1181||1181||1181||223
1649149810000|2022-04-05 09:10:10|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|0
1649149820000|2022-04-05 09:10:20|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|0
1649149830000|2022-04-05 09:10:30|1181.6|1181.2|1181.6|1181.2|1181.8|1181.4|1181.4|1181|246
1649149840000|2022-04-05 09:10:40|1181.8||1181.8||1181.8||1181.8||0
1649149850000|2022-04-05 09:10:50|1181.6|1181|1182|1181.6|1182|1181.6|1181.4|1181|427
1649149860000|2022-04-05 09:11:00|1182.2|1181.4|1181.8|1181.4|1182.2|1181.4|1181.8|1181.4|0
1649149870000|2022-04-05 09:11:10|1181.6|1181.2|1181.6|1181.2|1181.6|1181.4|1181.6|1181.2|4572
1649149880000|2022-04-05 09:11:20|1181.8|1181.4|1182.4|1181.8|1182.4|1181.8|1181.8|1181.4|1385
1649149890000|2022-04-05 09:11:30|1182.6|1182|1182.4|1181.8|1182.6|1182|1182.4|1181.8|0
1649149900000|2022-04-05 09:11:40|1182.6|1182|1182.4|1182|1182.6|1182.2|1182.4|1182|0
1649149910000|2022-04-05 09:11:50|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1181.8|2332
1649149920000|2022-04-05 09:12:00|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|0
1649149930000|2022-04-05 09:12:10|1182|1181.6|1182.2|1181.6|1182.2|1181.8|1181.8|1181.6|1122
1649149940000|2022-04-05 09:12:20|1182|1181.8|1182.2|1181.6|1182.2|1181.8|1182|1181.6|0
1649149950000|2022-04-05 09:12:30|1182|1181.8|1182.8|1182.4|1182.8|1182.4|1182|1181.6|497
1649149960000|2022-04-05 09:12:40|1182.6|1182.2|1182.8|1182.4|1182.8|1182.6|1182.6|1182.2|0
1649149970000|2022-04-05 09:12:50|1183|1182.6|1183|1182.6|1183.2|1182.8|1182.8|1182.4|966
1649149980000|2022-04-05 09:13:00|1182.8|1182.4|1183|1182.6|1183.2|1182.8|1182.8|1182.4|119
1649149990000|2022-04-05 09:13:10|1182.8|1182.4|1182.8|1182.4|1183|1182.4|1182.8|1182.4|0
1649150000000|2022-04-05 09:13:20|1183|1182.6|1182.8|1182.6|1183|1182.6|1182.8|1182.6|73
1649150010000|2022-04-05 09:13:30|1183|1182.4|1182.8|1182.2|1183|1182.4|1182.6|1182.2|739
1649150020000|2022-04-05 09:13:40|1183|1182.4|1183.2|1182.6|1183.2|1182.8|1183|1182.4|1
1649150030000|2022-04-05 09:13:50|1183|1182.8|1183|1182.4|1183|1182.8|1182.8|1182.4|0
1649150040000|2022-04-05 09:14:00|1182.8|1182.2|1182.8|1182.2|1183|1182.2|1182.6|1182.2|0
1649150050000|2022-04-05 09:14:10|1182.6|1182|1182.6|1182|1182.8|1182|1182.4|1182|0
1649150060000|2022-04-05 09:14:20|1182.4|1182.2|1183|1182.4|1183|1182.4|1182.4|1182.2|0
1649150070000|2022-04-05 09:14:30|1182.8|1182.2|1183|1182.4|1183|1182.4|1182.4|1182|0
1649150080000|2022-04-05 09:14:40|1183.2|1182.6|1183|1182.6|1183.2|1182.6|1183|1182.6|0
1649150090000|2022-04-05 09:14:50|1182.8|1182.8|1183.2|1182.6|1183.2|1182.8|1182.8|1182.6|0
1649150100000|2022-04-05 09:15:00|1183|1182.8|1183.4|1183|1183.6|1183.2|1183|1182.8|2630
1649150110000|2022-04-05 09:15:10|1183.6|1183.2|1183.6|1183.2|1184|1183.6|1183.6|1183|6666
1649150120000|2022-04-05 09:15:20|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1649150130000|2022-04-05 09:15:30|1183.8|1183.4|1183.8|1183.4|1184|1183.4|1183.8|1183.4|0
1649150140000|2022-04-05 09:15:40|1184|1183.6|1184|1183.8|1184|1183.8|1183.8|1183.6|0
1649150150000|2022-04-05 09:15:50|1184.2|1184|1184|1183.8|1184.4|1184|1184|1183.8|1736
1649150160000|2022-04-05 09:16:00|1183.8|1183.6|1183.4|1183.2|1183.8|1183.6|1183.4|1183|2888
1649150180000|2022-04-05 09:16:20|1183.2|1183|1182.2|1181.8|1183.4|1183|1182.2|1181.8|3087
1649150190000|2022-04-05 09:16:30|1182.4|1182|1182.2|1181.8|1182.6|1182|1182.2|1181.8|859
1649150200000|2022-04-05 09:16:40|1182|1181.6|1182|1181.6|1182.2|1181.8|1181.8|1181.4|983
1649150210000|2022-04-05 09:16:50|1181.8|1181.8|1181.8|1181.6|1181.8|1181.8|1181.8|1181.6|0
1649150220000|2022-04-05 09:17:00|1181.6|1181.4|1181.8|1181.4|1182|1181.6|1181.4|1181|6982
1649150230000|2022-04-05 09:17:10|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|500
1649150240000|2022-04-05 09:17:20|1182|1181.6|1181.4|1181|1182|1181.6|1181.4|1181|2956
1649150250000|2022-04-05 09:17:30||1181.2||1181||1181.2||1181|0
1649150260000|2022-04-05 09:17:40||1181.2||1181.2||1181.2||1181.2|0
1649150270000|2022-04-05 09:17:50||1181||1181||1181||1181|726
1649150290000|2022-04-05 09:18:10|1181.6|1181.2|1181|1180.8|1181.6|1181.2|1181|1180.8|13841
1649150300000|2022-04-05 09:18:20|1180.8|1180.6|1180.8|1180.2|1180.8|1180.6|1180.6|1180|834
1649150310000|2022-04-05 09:18:30|1181|1180.4|1181|1180.4|1181|1180.6|1180.8|1180.4|874
1649150320000|2022-04-05 09:18:40|1180.8|1180.6|1181.4|1181.2|1181.6|1181.2|1180.8|1180.6|964
1649150330000|2022-04-05 09:18:50|1181.6|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.4|1
1649150340000|2022-04-05 09:19:00||1181.6||1181.6||1181.6||1181.6|0
1649150350000|2022-04-05 09:19:10|1182||1182||1182.2||1182||642
1649150360000|2022-04-05 09:19:20|1182.2|1181.8|1182.6|1182.4|1182.8|1182.4|1182.2|1181.8|1306
1649150380000|2022-04-05 09:19:40||1182.2||1182.4||1182.4||1182.2|0
1649150390000|2022-04-05 09:19:50||1182.2||1182.4||1182.4||1182|691
1649150400000|2022-04-05 09:20:00||1182.2||1182.4||1182.4||1182.2|0
1649150410000|2022-04-05 09:20:10|1182.8|1182.6|1183.2|1182.6|1183.2|1182.6|1182.8|1182.4|248
1649150420000|2022-04-05 09:20:20|1183.4|1182.8|1183.6|1183.2|1183.8|1183.2|1183.2|1182.8|0
1649150430000|2022-04-05 09:20:30|1183.4|1183|1183.4|1183|1183.6|1183.2|1183.4|1183|954
1649150440000|2022-04-05 09:20:40|1183.6||1183.6||1183.6||1183.6||0
1649150450000|2022-04-05 09:20:50|1183.8|1183.2|1183.6|1183|1184|1183.6|1183.4|1183|5100
1649150460000|2022-04-05 09:21:00|1183.4|1183.2|1183.2|1182.8|1183.6|1183.2|1183|1182.6|1184
1649150470000|2022-04-05 09:21:10||1182.6||1182.6||1182.6||1182.6|0
1649150480000|2022-04-05 09:21:20|1183|1182.8|1183.2|1182.6|1183.2|1182.8|1183|1182.6|0
1649150490000|2022-04-05 09:21:30|1183||1183||1183.2||1182.8||0
1649150500000|2022-04-05 09:21:40|1182.8|1182.4|1183|1182.6|1183.2|1182.8|1182.6|1182.2|2184
1649150510000|2022-04-05 09:21:50|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183|1182.6|3376
1649150520000|2022-04-05 09:22:00|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|3000
1649150530000|2022-04-05 09:22:10|1182.6|1182.2|1182.2|1181.8|1182.6|1182.2|1182|1181.4|4756
1649150540000|2022-04-05 09:22:20|1182.4|1182|1182.4|1181.8|1182.4|1182|1182.4|1181.8|1697
1649150550000|2022-04-05 09:22:30|1182.2|1182|1182.2|1181.8|1182.4|1182|1182.2|1181.8|1948
1649150560000|2022-04-05 09:22:40|1182.4|1182|1182.4|1182|1182.6|1182|1182.2|1181.8|251
1649150570000|2022-04-05 09:22:50|1182.6|1182.2|1182.6|1182|1182.6|1182.2|1182.4|1182|1
1649150580000|2022-04-05 09:23:00|1182.4||1182.4||1182.4||1182.4||0
1649150590000|2022-04-05 09:23:10|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1182|1181.4|2611
1649150600000|2022-04-05 09:23:20|1181.8|1181.4|1181.6|1181.2|1182|1181.6|1181.6|1181.2|2142
1649150610000|2022-04-05 09:23:30|1181.8||1181.8||1181.8||1181.8||0
1649150620000|2022-04-05 09:23:40|1181.6||1181.6||1181.8||1181.6||0
1649150630000|2022-04-05 09:23:50|1181.4|1181|1181.6|1181|1181.6|1181.2|1181.4|1181|0
1649150640000|2022-04-05 09:24:00|1181.4|1180.8|1181.2|1180.8|1181.6|1181|1181.2|1180.6|3458
1649150660000|2022-04-05 09:24:20|1181|1180.6|1180.6|1180|1181.2|1180.6|1180.4|1179.8|3126
1649150670000|2022-04-05 09:24:30|1180.4|1179.8|1180.6|1180.4|1181|1180.4|1180.4|1179.8|492
1649150680000|2022-04-05 09:24:40||1180.2||1180.4||1180.4||1180.2|0
1649150700000|2022-04-05 09:25:00|1180.8|1180.6|1180.4|1180|1181.2|1180.8|1180|1179.8|51575
1649150710000|2022-04-05 09:25:10||1180.2||1180||1180.2||1180|0
1649150720000|2022-04-05 09:25:20|1180.2|1180.2|1180.2|1179.6|1180.2|1180.2|1180|1179.6|861
1649150730000|2022-04-05 09:25:30|1180.4|1180|1180.2|1180|1180.4|1180|1180.2|1180|1557
1649150740000|2022-04-05 09:25:40|1180.4|1180.2|1180.4|1180.2|1180.8|1180.2|1180.4|1180|328
1649150750000|2022-04-05 09:25:50|1180.2|1180|1180|1179.6|1180.2|1180|1180|1179.6|2570
1649150760000|2022-04-05 09:26:00|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|0
1649150770000|2022-04-05 09:26:10|1179.6||1179.6||1179.6||1179.6||0
1649150780000|2022-04-05 09:26:20|1179.8|1179.2|1179.8|1179.4|1180|1179.6|1179.8|1179.2|24
1649150790000|2022-04-05 09:26:30||1179.6||1179.6||1179.6||1179.6|0
1649150800000|2022-04-05 09:26:40|1180|1179.8|1180.2|1179.8|1180.4|1180|1180|1179.8|1
1649150820000|2022-04-05 09:27:00|1180|1179.6|1179.8|1179.2|1180|1179.6|1179.6|1179.2|753
1649150830000|2022-04-05 09:27:10|1179.6||1179.6||1179.6||1179.4||8373
1649150850000|2022-04-05 09:27:30|1179.4|1179|1179.4|1179|1179.6|1179.2|1179.2|1179|18195
1649150860000|2022-04-05 09:27:40|1179.2|1178.8|1178.2|1177.8|1179.2|1178.8|1178|1177.6|45132
1649150870000|2022-04-05 09:27:50|1178.4|1178|1178.4|1178|1178.8|1178.6|1178.4|1178|4572
1649150880000|2022-04-05 09:28:00|1178.6|1178.2|1178|1177.8|1178.6|1178.2|1178|1177.4|9568
1649150890000|2022-04-05 09:28:10|1178.2|1178|1178.2|1177.8|1178.4|1178.2|1178.2|1177.8|3410
1649150910000|2022-04-05 09:28:30|1178.4|1178|1178.6|1178|1178.6|1178.2|1178.2|1177.8|5403
1649150920000|2022-04-05 09:28:40|1178.4|1178.2|1178.4|1178|1179|1178.4|1178.4|1178|276
1649150930000|2022-04-05 09:28:50|1178.2|1177.8|1178.8|1178.2|1178.8|1178.2|1178.2|1177.8|0
1649150940000|2022-04-05 09:29:00|1178.6|1178.4|1178.8|1178.4|1178.8|1178.6|1178.6|1178.4|1211
1649150950000|2022-04-05 09:29:10|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.8|1178.4|0
1649150960000|2022-04-05 09:29:20|1178.6|1178.2|1178.8|1178.4|1179|1178.6|1178.6|1178.2|7116
1649150980000|2022-04-05 09:29:40|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.8|1178.4|0
1649150990000|2022-04-05 09:29:50|1179|1178.6|1178.6|1178.2|1179.2|1178.8|1178.4|1178|11977
1649151000000|2022-04-05 09:30:00|1178.4|1178|1178.2|1177.8|1178.6|1178.2|1178|1177.4|4504
1649151010000|2022-04-05 09:30:10|1178.4|1178|1178.6|1178.2|1178.8|1178.2|1178.4|1178|2698
1649151020000|2022-04-05 09:30:20|1178.8|1178.4|1178.8|1178.4|1179.2|1178.8|1178.8|1178.2|6927
1649151030000|2022-04-05 09:30:30|1179|1178.6|1178.6|1178.2|1179|1178.6|1178.6|1178.2|1260
1649151040000|2022-04-05 09:30:40|1178.4|1178.4|1178.6|1178.2|1178.6|1178.4|1178.4|1178.2|0
1649151050000|2022-04-05 09:30:50|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.4|1178|0
1649151070000|2022-04-05 09:31:10|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|500
1649151080000|2022-04-05 09:31:20|1178.4|1178|1178.4|1178.2|1178.6|1178.2|1178.2|1178|3028
1649151090000|2022-04-05 09:31:30|1178.2|1178|1178|1177.6|1178.4|1178|1178|1177.6|12737
1649151100000|2022-04-05 09:31:40|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1177.8|1177.4|294
1649151110000|2022-04-05 09:31:50|1178.2|1177.4|1178.2|1177.6|1178.2|1177.8|1178.2|1177.4|3677
1649151120000|2022-04-05 09:32:00||1177.8||1177.8||1177.8||1177.8|0
1649151130000|2022-04-05 09:32:10|1178|1177.6|1178.2|1177.8|1178.2|1178|1177.8|1177.4|4849
1649151150000|2022-04-05 09:32:30|1178|1177.6|1177|1176.6|1178|1177.6|1177|1176.6|42505
1649151160000|2022-04-05 09:32:40|1177.2|1176.8|1177.2|1177|1177.2|1177|1177|1176.6|606
1649151170000|2022-04-05 09:32:50|1177|1176.8|1176.4|1176.2|1177|1176.8|1176.4|1176.2|2111
1649151180000|2022-04-05 09:33:00|1176.6|1176.4|1177|1176.6|1177|1176.6|1176.6|1176.4|1980
1649151190000|2022-04-05 09:33:10|1177.2|1176.4|1176.8|1176.4|1177.2|1176.4|1176.8|1176.4|0
1649151200000|2022-04-05 09:33:20|1176.6||1176.8||1176.8||1176.6||743
1649151210000|2022-04-05 09:33:30|1177|1176.2|1176.8|1176.6|1177|1176.6|1176.8|1176.2|719
1649151220000|2022-04-05 09:33:40|1177|1176.4|1177|1176.6|1177.2|1176.6|1176.8|1176.4|670
1649151230000|2022-04-05 09:33:50|1176.8|1176.4|1176.8|1176.4|1177|1176.4|1176.6|1176.2|1184
1649151240000|2022-04-05 09:34:00|1176.6|1176.2|1176.6|1176.2|1176.6|1176.2|1176.4|1176|4579
1649151250000|2022-04-05 09:34:10|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|1409
1649151260000|2022-04-05 09:34:20|1176.4|1176|1176.2|1175.8|1176.4|1176.2|1176|1175.8|9839
1649151270000|2022-04-05 09:34:30|1176|1175.6|1176|1175.6|1176|1175.8|1176|1175.4|3464
1649151280000|2022-04-05 09:34:40|1175.8|1175.4|1175.6|1175.4|1175.8|1175.4|1175.6|1175.4|1637
1649151290000|2022-04-05 09:34:50|1175.4|1175.2|1175.4|1175|1175.4|1175.2|1175.4|1175|1638
1649151300000|2022-04-05 09:35:00|1175.2|1174.8|1175.2|1175|1175.6|1175|1175|1174.6|5927
1649151310000|2022-04-05 09:35:10|1175.4|1175.2|1176|1175.4|1176|1175.4|1175.2|1174.8|4587
1649151320000|2022-04-05 09:35:20|1176.2|1175.6|1175.6|1175.2|1176.2|1175.6|1175.4|1175.2|1001
1649151330000|2022-04-05 09:35:30|1175.8|1175.4|1175.6|1175|1175.8|1175.4|1175.2|1175|2415
1649151340000|2022-04-05 09:35:40|1175.8|1175.2|1175.8|1175.4|1175.8|1175.4|1175.8|1175.2|0
1649151350000|2022-04-05 09:35:50|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.6|1175.2|0
1649151360000|2022-04-05 09:36:00|1175.6|1175.2|1176|1175.6|1176|1175.6|1175.6|1175.2|0
1649151370000|2022-04-05 09:36:10|1176.2|1175.8|1176.4|1176|1176.4|1176|1176.2|1175.6|0
1649151380000|2022-04-05 09:36:20|1176.2|1175.8|1175.8|1175.4|1176.2|1175.8|1175.8|1175.4|0
1649151390000|2022-04-05 09:36:30|1176|1175.6|1176|1175.6|1176|1175.6|1176|1175.4|0
1649151400000|2022-04-05 09:36:40|1175.8|1175.4|1175.8|1175.4|1175.8|1175.4|1175.8|1175.2|500
1649151410000|2022-04-05 09:36:50|1176||1175.8||1176||1175.6||500
1649151420000|2022-04-05 09:37:00|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|2633
1649151430000|2022-04-05 09:37:10|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.2|1174.8|5894
1649151440000|2022-04-05 09:37:20|1175.2||1175.4||1175.4||1175.2||0
1649151450000|2022-04-05 09:37:30|1175.6|1175.2|1175.8|1175.4|1175.8|1175.4|1175.6|1175.2|1528
1649151470000|2022-04-05 09:37:50|1175.6|1175.2|1175.6|1175.2|1175.8|1175.2|1175.4|1175.2|3606
1649151480000|2022-04-05 09:38:00|1175.4|1175|1175.6|1175|1175.6|1175|1175.4|1175|0
1649151490000|2022-04-05 09:38:10|1175.4||1175.4||1175.6||1175.4||0
1649151500000|2022-04-05 09:38:20|1175.2|1174.8|1175.6|1175|1175.6|1175.2|1175.2|1174.8|4395
1649151510000|2022-04-05 09:38:30|1175.4|1174.8|1175.4|1175|1175.6|1175|1175|1174.6|1070
1649151520000|2022-04-05 09:38:40|1175.6|1174.8|1175.2|1174.8|1175.6|1174.8|1175|1174.6|789
1649151530000|2022-04-05 09:38:50|1175|1174.6|1175.2|1174.6|1175.2|1174.8|1175|1174.6|2083
1649151540000|2022-04-05 09:39:00|1175|1174.4|1175.2|1175|1175.2|1175|1174.8|1174.2|16092
1649151550000|2022-04-05 09:39:10|1175.4||1175.4||1175.6||1175.2||3260
1649151560000|2022-04-05 09:39:20|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175|1174.6|3436
1649151570000|2022-04-05 09:39:30|1175|1175|1175|1174.6|1175.4|1175|1175|1174.6|946
1649151580000|2022-04-05 09:39:40|1174.8|1174.4|1174.4|1174|1174.8|1174.4|1174.4|1174|5171
1649151590000|2022-04-05 09:39:50|1174.2|1174.2|1173.8|1173.4|1174.4|1174.2|1173.8|1173.2|17456
1649151600000|2022-04-05 09:40:00|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.4|1172.8|2684
1649151610000|2022-04-05 09:40:10|1173.4|1173|1173.8|1173.4|1173.8|1173.4|1173.2|1173|1144
1649151620000|2022-04-05 09:40:20|1173.6|1173.2|1173.6|1173.2|1173.8|1173.2|1173.4|1173|1224
1649151630000|2022-04-05 09:40:30|1173.4|1173|1173.4|1173|1173.8|1173.2|1173|1172.8|19541
1649151640000|2022-04-05 09:40:40|1173|1172.8|1173.2|1172.8|1173.4|1173|1173|1172.6|9840
1649151650000|2022-04-05 09:40:50|1173|1172.6|1172.8|1172.4|1173|1172.6|1172.8|1172.2|14508
1649151660000|2022-04-05 09:41:00||1172.6||1172.4||1172.6||1172.4|0
1649151670000|2022-04-05 09:41:10|1173|1172.6|1173.2|1172.8|1173.2|1173|1173|1172.4|3083
1649151680000|2022-04-05 09:41:20|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1173|1172.6|500
1649151690000|2022-04-05 09:41:30|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.2|1173|3962
1649151710000|2022-04-05 09:41:50|1173.4|1173|1173.4|1173|1173.4|1173|1173.2|1173|1017
1649151720000|2022-04-05 09:42:00|1173.2|1172.8|1173.4|1172.8|1173.4|1173|1173|1172.6|1174
1649151730000|2022-04-05 09:42:10|1173.2|1173|1173.4|1172.8|1173.4|1173|1173.2|1172.8|0
1649151740000|2022-04-05 09:42:20|1173.2|1173|1173.2|1173|1173.2|1173|1173.2|1172.8|0
1649151750000|2022-04-05 09:42:30||1172.8||1172.8||1172.8||1172.6|1568
1649151760000|2022-04-05 09:42:40|1173.4|1173|1173|1172.6|1173.8|1173.4|1173|1172.6|8254
1649151770000|2022-04-05 09:42:50|||||||||800
1649151780000|2022-04-05 09:43:00|1172.8|1172.4|1172.8|1172.4|1173|1172.4|1172.8|1172.4|161
1649151790000|2022-04-05 09:43:10|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|240
1649151800000|2022-04-05 09:43:20|1172.4|1172.4|1173|1172.6|1173|1172.6|1172.4|1172.4|504
1649151810000|2022-04-05 09:43:30|1172.8|1172.8|1172.6|1172.2|1173|1172.8|1172.4|1172.2|21593
1649151820000|2022-04-05 09:43:40|1172.4|1172|1172.4|1172|1172.4|1172.2|1172.2|1172|1814
1649151840000|2022-04-05 09:44:00|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1171.8|1171.4|12675
1649151850000|2022-04-05 09:44:10|1172.2|1171.8|1172.4|1172|1172.4|1172.2|1172.2|1171.8|5527
1649151860000|2022-04-05 09:44:20|1172.6|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|918
1649151870000|2022-04-05 09:44:30|1172.8|1172.4|1172.6|1172.2|1172.8|1172.4|1172.4|1172.2|2979
1649151880000|2022-04-05 09:44:40|1172.4||1172.6||1172.6||1172.4||741
1649151890000|2022-04-05 09:44:50|1172.4|1172|1171.8|1171.6|1172.4|1172|1171.8|1171.6|5118
1649151900000|2022-04-05 09:45:00|1171.6|1171.4|1171.8|1171.4|1171.8|1171.6|1171.6|1171.4|945
1649151910000|2022-04-05 09:45:10|1171.6||1171.8||1171.8||1171.6||0
1649151920000|2022-04-05 09:45:20|1171.6|1171.2|1171.4|1171|1171.8|1171.2|1171.2|1171|448
1649151930000|2022-04-05 09:45:30|1171.2|1170.8|1171|1170.4|1171.4|1170.8|1170.6|1170.2|1322
1649151940000|2022-04-05 09:45:40|1170.8|1170.6|1170.8|1170.4|1170.8|1170.6|1170.8|1170.4|1553
1649151950000|2022-04-05 09:45:50|1170.6|1170.2|1170.6|1170.4|1170.8|1170.4|1170.4|1170.2|15687
1649151960000|2022-04-05 09:46:00|1170.4|1170.2|1170.6|1170.4|1170.8|1170.4|1170.2|1170|12593
1649151970000|2022-04-05 09:46:10|1170.8|1170.6|1171|1170.4|1171|1170.8|1170.8|1170.4|1799
1649151980000|2022-04-05 09:46:20|1170.8||1170.8||1171||1170.8||0
1649151990000|2022-04-05 09:46:30|1171|1170.6|1171.8|1171.2|1171.8|1171.2|1171|1170.4|4256
1649152000000|2022-04-05 09:46:40|1172|1171.4|1172|1171.6|1172|1171.6|1171.6|1171.2|750
1649152010000|2022-04-05 09:46:50|1171.8||1172||1172||1171.8||0
1649152020000|2022-04-05 09:47:00|1172.2|1171.8|1172.2|1171.8|1172.4|1171.8|1172.2|1171.8|1509
1649152030000|2022-04-05 09:47:10|1172|1171.6|1171.8|1171.4|1172|1171.6|1171.6|1171.2|3373
1649152040000|2022-04-05 09:47:20|1171.6|1171.2|1171.6|1171.2|1171.8|1171.2|1171.6|1171.2|0
1649152050000|2022-04-05 09:47:30|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|0
1649152060000|2022-04-05 09:47:40|1172|1171.6|1172|1171.6|1172.2|1171.6|1172|1171.6|746
1649152070000|2022-04-05 09:47:50|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|280
1649152080000|2022-04-05 09:48:00|1171.6|1171.2|1170.8|1170.2|1171.6|1171.2|1170|1169.6|18691
1649152090000|2022-04-05 09:48:10|1170.6|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|131
1649152100000|2022-04-05 09:48:20|1170.4|1170|1170.2|1169.8|1170.6|1170|1170.2|1169.8|598
1649152110000|2022-04-05 09:48:30|1170|1170|1170.2|1169.8|1170.4|1170|1170|1169.8|2042
1649152120000|2022-04-05 09:48:40|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1170|17
1649152130000|2022-04-05 09:48:50|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170.2|2148
1649152140000|2022-04-05 09:49:00|1171|1170.6|1171.2|1170.6|1171.2|1170.6|1171|1170.4|1476
1649152150000|2022-04-05 09:49:10|1171|1170.4|1170.8|1170.4|1171.2|1170.4|1170.8|1170.4|0
1649152160000|2022-04-05 09:49:20|1171|1170.6|1171|1170.6|1171.2|1170.6|1171|1170.6|1000
1649152170000|2022-04-05 09:49:30|1171.2|1170.4|1171|1170.6|1171.2|1170.6|1170.8|1170.4|0
1649152180000|2022-04-05 09:49:40|1170.8|1170.4|1170.8|1170.4|1171|1170.6|1170.6|1170.4|1746
1649152200000|2022-04-05 09:50:00|1171|1170.6|1171|1170.6|1171.4|1170.8|1170.8|1170.6|9467
1649152210000|2022-04-05 09:50:10|1171.2|1170.8|1170.8|1170.4|1171.2|1170.8|1170.8|1170.4|6142
1649152220000|2022-04-05 09:50:20|1171|1170.6|1171.4|1171|1171.4|1171|1171|1170.4|3582
1649152230000|2022-04-05 09:50:30|1171.2||1171.4||1171.4||1171.2||0
1649152240000|2022-04-05 09:50:40|1171.6|1170.8|1171.2|1170.8|1171.6|1170.8|1171|1170.6|1222
1649152250000|2022-04-05 09:50:50|1171.4|1171|1172.2|1171.6|1172.4|1171.8|1171.4|1171|7660
1649152260000|2022-04-05 09:51:00|1172.4|1171.8|1172.8|1172.2|1172.8|1172.4|1172.4|1171.8|1211
1649152270000|2022-04-05 09:51:10|1172.6|1172.4|1172.8|1172.2|1172.8|1172.6|1172.6|1172.2|250
1649152280000|2022-04-05 09:51:20|1173|1172.4|1172.6|1172.2|1173|1172.6|1172.6|1172.2|3429
1649152290000|2022-04-05 09:51:30|1172.8|1172.4|1173.2|1172.8|1173.4|1173.2|1172.4|1172.2|22099
1649152300000|2022-04-05 09:51:40|1173|1172.6|1172.8|1172.2|1173|1172.6|1172.8|1172.2|1535
1649152310000|2022-04-05 09:51:50|1172.6|1172.4|1173|1172.4|1173.2|1172.6|1172.6|1172.2|9500
1649152320000|2022-04-05 09:52:00|1173.2|1172.6|1173.2|1172.6|1173.2|1172.8|1173|1172.6|788
1649152330000|2022-04-05 09:52:10|1173|1172.8|1173.2|1172.8|1173.2|1173|1173|1172.4|1896
1649152340000|2022-04-05 09:52:20|1173.4|1173|1173.4|1173|1173.4|1173|1173.4|1172.8|1043
1649152350000|2022-04-05 09:52:30|1173.6|1173.2|1173.8|1173.4|1174|1173.6|1173.4|1173.2|4572
1649152360000|2022-04-05 09:52:40|1174|1173.6|1174.4|1174|1174.4|1174|1174|1173.6|1122
1649152370000|2022-04-05 09:52:50|1174.6|1174.2|1174.8|1174.4|1174.8|1174.6|1174.6|1174|0
1649152380000|2022-04-05 09:53:00|1175|1174.6|1175|1174.8|1175|1174.8|1175|1174.4|600
1649152390000|2022-04-05 09:53:10|1175.2||1175.2||1175.4||1175.2||1327
1649152400000|2022-04-05 09:53:20|1175.4|1174.6|1174.6|1174|1175.4|1175|1174.2|1174|11025
1649152410000|2022-04-05 09:53:30|1174.4|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|1597
1649152420000|2022-04-05 09:53:40|1174.2|1173.8|1174.2|1174|1174.6|1174.2|1174|1173.8|11824
1649152430000|2022-04-05 09:53:50|1174.4|1174.2|1174.6|1174.4|1174.6|1174.4|1174.2|1174|474
1649152440000|2022-04-05 09:54:00|1174.8|1174.2|1174.8|1174.2|1175|1174.4|1174.4|1174|2812
1649152450000|2022-04-05 09:54:10|1174.6|1174.4|1174.4|1173.8|1175|1174.6|1174|1173.8|3977
1649152460000|2022-04-05 09:54:20|1174.2||1174.2||1174.2||1174.2||0
1649152480000|2022-04-05 09:54:40|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1173.8|1173.4|1549
1649152490000|2022-04-05 09:54:50|1174.4|1174|1174.4|1173.8|1174.6|1174|1174.4|1173.8|87
1649152500000|2022-04-05 09:55:00|1174.2|1173.6|1174|1173.4|1174.2|1173.8|1173.8|1173.2|6422
1649152510000|2022-04-05 09:55:10|1173.8|1173.2|1173.2|1172.6|1173.8|1173.2|1173|1172.6|2681
1649152520000|2022-04-05 09:55:20|1173|1172.4|1172.8|1172.4|1173.2|1172.4|1172.6|1172.2|0
1649152530000|2022-04-05 09:55:30|1173|1172.6|1173.2|1172.8|1173.4|1172.8|1173|1172.6|484
1649152540000|2022-04-05 09:55:40|1173.4|1173|1173.4|1172.8|1173.6|1173|1173.2|1172.8|0
1649152550000|2022-04-05 09:55:50|1173.6|1173|1173.6|1173.2|1173.8|1173.2|1173.6|1173|417
1649152570000|2022-04-05 09:56:10|1173.4|1173|1172.8|1172.4|1173.6|1173|1172.8|1172.4|10811
1649152590000|2022-04-05 09:56:30|1173|1172.6|1172.8|1172.4|1173|1172.8|1172.8|1172.4|1454
1649152620000|2022-04-05 09:57:00|1172.6|1172.2|1172.2|1172|1172.8|1172.2|1172.2|1172|8872
1649152630000|2022-04-05 09:57:10|1172|1171.8|1171.4|1171|1172.2|1171.8|1171.2|1171|36688
1649152640000|2022-04-05 09:57:20|1171.6|1171.2|1171.8|1171.2|1171.8|1171.4|1171.4|1171|380
1649152650000|2022-04-05 09:57:30|1171.6||1171.6||1171.8||1171.6||0
1649152660000|2022-04-05 09:57:40|1171.8|1171|1171|1170.6|1171.8|1171.2|1170.8|1170.4|2813
1649152670000|2022-04-05 09:57:50|1171.2|1170.8|1171.4|1171|1171.8|1171.2|1171.2|1170.8|682
1649152680000|2022-04-05 09:58:00|1171.2|1170.8|1171|1170.4|1171.2|1170.8|1170.8|1170.4|0
1649152690000|2022-04-05 09:58:10|1170.8|1170.6|1171|1170.4|1171|1170.6|1170.8|1170.4|0
1649152700000|2022-04-05 09:58:20|1170.8|1170.6|1171|1170.6|1171.2|1170.8|1170.8|1170.6|0
1649152720000|2022-04-05 09:58:40|1171.2|1170.8|1171.6|1171|1171.8|1171.2|1171|1170.8|2244
1649152730000|2022-04-05 09:58:50|1171.4|1170.8|1171|1170.4|1171.6|1170.8|1170.8|1170.4|1101
1649152740000|2022-04-05 09:59:00|1170.8|1170.6|1171|1170.6|1171.2|1170.6|1170.8|1170.4|0
1649152750000|2022-04-05 09:59:10|1171.2|1170.8|1171.8|1171.2|1172|1171.4|1171|1170.4|4000
1649152760000|2022-04-05 09:59:20|1171.6|1171|1171.4|1170.8|1171.6|1171|1171.4|1170.8|0
1649152770000|2022-04-05 09:59:30|1171.2|1170.6|1171.4|1171|1171.6|1171|1170.8|1170.4|212
1649152780000|2022-04-05 09:59:40|1171.6|1170.8|1171.6|1171|1171.6|1171|1171.6|1170.8|0
1649152790000|2022-04-05 09:59:50|1171.4||1171.4||1171.4||1171.4||0
1649152800000|2022-04-05 10:00:00|1171.2|1170.8|1171|1170.4|1171.4|1171|1170.8|1170.4|0
1649152810000|2022-04-05 10:00:10||1170.6||1170.6||1170.6||1170.6|0
1649152820000|2022-04-05 10:00:20|1171.2|1170.4|1171|1170.6|1171.2|1170.6|1170.6|1170.2|693
1649152830000|2022-04-05 10:00:30|1171.2|1170.8|1171.6|1171.2|1171.6|1171.2|1171.2|1170.8|0
1649152840000|2022-04-05 10:00:40|1171.4|1171|1171.6|1171.2|1171.6|1171.2|1171.2|1170.8|0
1649152850000|2022-04-05 10:00:50|1171.4|1171|1171.8|1171.2|1172|1171.6|1171.4|1171|3109
1649152860000|2022-04-05 10:01:00|1172|1171.4|1171.8|1171.2|1172|1171.4|1171.8|1171.2|0
1649152870000|2022-04-05 10:01:10|1172|1171.4|1172|1171.4|1172|1171.6|1171.8|1171.4|860
1649152880000|2022-04-05 10:01:20|1171.6|1171.2|1171.6|1171.2|1171.8|1171.2|1171.4|1171|7026
1649152890000|2022-04-05 10:01:30|1171.8|1171.4|1172.4|1172|1172.4|1172|1171.8|1171.2|3748
1649152900000|2022-04-05 10:01:40|1172.6||1172.6||1172.6||1172.4||0
1649152910000|2022-04-05 10:01:50|1172.8|1172.2|1173|1172.4|1173|1172.6|1172.8|1172.2|0
1649152920000|2022-04-05 10:02:00|1173.2|1172.6|1173.8|1173.2|1173.8|1173.4|1173.2|1172.6|3761
1649152930000|2022-04-05 10:02:10|1174|1173.4|1174|1173.6|1174|1173.6|1173.8|1173.4|500
1649152940000|2022-04-05 10:02:20|1173.8|1173.4|1174.2|1174|1174.4|1174|1173.8|1173.4|2713
1649152950000|2022-04-05 10:02:30|1174.4|1174.2|1174.6|1174|1175|1174.8|1174.2|1173.8|7190
1649152960000|2022-04-05 10:02:40|1174.2|1174.2|1175|1174.4|1175|1174.6|1174.2|1174|13208
1649152970000|2022-04-05 10:02:50|1175.2|1174.6|1175.4|1175|1175.4|1175|1175.2|1174.6|0
1649152980000|2022-04-05 10:03:00|1175.2|1174.8|1175.4|1174.8|1175.4|1175|1175.2|1174.8|4404
1649152990000|2022-04-05 10:03:10|1175.2|1174.6|1174.6|1174.2|1175.2|1174.8|1174.6|1174.2|10543
1649153000000|2022-04-05 10:03:20|1174.8|1174.4|1174.4|1174|1174.8|1174.4|1174.2|1173.8|3238
1649153010000|2022-04-05 10:03:30||1173.8||1174||1174||1173.8|0
1649153020000|2022-04-05 10:03:40|1174.2|1173.8|1174.6|1174|1174.6|1174|1174|1173.8|901
1649153030000|2022-04-05 10:03:50|1174.4|1173.8|1174.6|1174|1174.6|1174|1174.2|1173.8|0
1649153040000|2022-04-05 10:04:00|1174.4|1173.8|1174.2|1173.8|1174.4|1173.8|1174.2|1173.8|0
1649153050000|2022-04-05 10:04:10|1174|1173.6|1174.4|1174|1174.4|1174|1174|1173.6|1128
1649153060000|2022-04-05 10:04:20|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174|1173.6|964
1649153070000|2022-04-05 10:04:30|1174||1174||1174||1174||0
1649153090000|2022-04-05 10:04:50|1174.2|1174|1174.4|1174|1174.6|1174|1174.2|1174|527
1649153100000|2022-04-05 10:05:00|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1194
1649153110000|2022-04-05 10:05:10|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|1192
1649153120000|2022-04-05 10:05:20|1173.8|1173.4|1174|1173.4|1174|1173.4|1173.8|1173.2|742
1649153130000|2022-04-05 10:05:30|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.6|1173.2|0
1649153140000|2022-04-05 10:05:40|1174|1173.4|1173.8|1173.4|1174|1173.4|1173.8|1173.4|0
1649153160000|2022-04-05 10:06:00||1173.6||1173.6||1173.6||1173.4|0
1649153180000|2022-04-05 10:06:20|1174|1173.8|1174.2|1173.8|1174.4|1173.8|1174|1173.6|33
1649153190000|2022-04-05 10:06:30|1174|1173.6|1173.8|1173.4|1174.2|1173.6|1173.4|1173|2686
1649153200000|2022-04-05 10:06:40|1174|1173.6|1173.8|1173.2|1174|1173.6|1173.6|1173.2|732
1649153210000|2022-04-05 10:06:50|1174|1173.4|1174|1173.4|1174|1173.6|1174|1173.4|0
1649153220000|2022-04-05 10:07:00|1174.2|1173.6|1174.4|1173.8|1174.4|1173.8|1174|1173.4|0
1649153240000|2022-04-05 10:07:20|1174.2|1174|1174.8|1174.4|1174.8|1174.4|1174.2|1174|0
1649153250000|2022-04-05 10:07:30|1175|1174.6|1175|1174.6|1175.4|1175|1175|1174.6|3091
1649153260000|2022-04-05 10:07:40|1174.8|1174.4|1174.6|1174.4|1175.2|1174.6|1174.6|1174.4|5355
1649153270000|2022-04-05 10:07:50||1174.2||1174.2||1174.4||1174.2|3603
1649153280000|2022-04-05 10:08:00|1174.4|1174|1174.2|1173.8|1174.4|1174|1174|1173.4|318
1649153290000|2022-04-05 10:08:10|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|0
1649153300000|2022-04-05 10:08:20||1173.8||1173.8||1173.8||1173.8|0
1649153310000|2022-04-05 10:08:30|1174.2|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.6|0
1649153320000|2022-04-05 10:08:40|1174|1173.6|1173.8|1173.4|1174|1173.8|1173.6|1173.4|1443
1649153330000|2022-04-05 10:08:50|1173.6|1173.2|1172.4|1172|1173.6|1173.2|1172.4|1172|2911
1649153340000|2022-04-05 10:09:00|1172.2|1171.8|1172.2|1171.8|1172.6|1172|1172|1171.4|4744
1649153350000|2022-04-05 10:09:10|1172|1171.6|1169|1168.4|1172.2|1171.8|1169|1168.4|46611
1649153360000|2022-04-05 10:09:20|1168.8|1168.6|1168.4|1167.8|1169.4|1169|1168|1167.6|14948
1649153370000|2022-04-05 10:09:30|1168.6|1168|1169.4|1168.8|1169.4|1168.8|1168.4|1168|5145
1649153380000|2022-04-05 10:09:40|1169.2|1169|1169.2|1168.6|1170.6|1170.2|1168.8|1168.4|13891
1649153390000|2022-04-05 10:09:50|1169|1168.4|1168.4|1168|1169|1168.4|1167.4|1167|8573
1649153400000|2022-04-05 10:10:00|1168.6|1167.8|1168.2|1167.8|1168.8|1168.2|1167.8|1167.4|8156
1649153410000|2022-04-05 10:10:10|1168.4|1168.4|1168.8|1168.2|1168.8|1168.4|1168|1167.4|25169
1649153420000|2022-04-05 10:10:20|1168.6|1168|1168.4|1168|1168.8|1168.4|1168|1167.6|8281
1649153430000|2022-04-05 10:10:30|1168.6|1167.8|1169.8|1169.2|1170|1169.2|1168.4|1167.8|3598
1649153440000|2022-04-05 10:10:40|1169.6|1169|1168|1167.4|1169.8|1169|1168|1167.4|2681
1649153450000|2022-04-05 10:10:50|1168.2|1167.6|1169|1168.6|1169.6|1169|1168.2|1167.6|2458
1649153460000|2022-04-05 10:11:00|1169.2|1168.8|1169.2|1168.8|1169.2|1169|1169|1168.6|1921
1649153470000|2022-04-05 10:11:10|1169|1168.6|1169.2|1168.6|1169.2|1168.8|1168.8|1168.2|227
1649153480000|2022-04-05 10:11:20|1169|1168.4|1169|1168.6|1169.6|1169|1168.8|1168.2|4648
1649153490000|2022-04-05 10:11:30|1168.8|1168.2|1168.8|1168.2|1168.8|1168.4|1168.2|1167.8|2212
1649153500000|2022-04-05 10:11:40|1169|1168.4|1168.8|1168.4|1169.6|1169|1168.8|1168.4|7104
1649153510000|2022-04-05 10:11:50|1169|1168.6|1169.2|1168.6|1169.2|1168.8|1168.8|1168.4|1
1649153520000|2022-04-05 10:12:00|1169|1168.4|1168.4|1168|1169|1168.6|1168.4|1168|2700
1649153530000|2022-04-05 10:12:10|1168.6|1168.2|1169|1168.4|1169|1168.4|1168.4|1168|0
1649153540000|2022-04-05 10:12:20|1168.8|1168.2|1169.2|1168.6|1169.2|1168.8|1168.6|1168.2|0
1649153550000|2022-04-05 10:12:30|1169.4|1168.8|1168.6|1168.2|1169.6|1169|1168.2|1167.8|16861
1649153560000|2022-04-05 10:12:40|1168.8|1168|1168.8|1168.4|1168.8|1168.4|1168.4|1168|0
1649153570000|2022-04-05 10:12:50|1169|1168.2|1168.6|1168|1169|1168.4|1168|1167.4|8359
1649153580000|2022-04-05 10:13:00|1168.4|1167.8|1169|1168.6|1169.2|1168.6|1168.2|1167.8|6669
1649153590000|2022-04-05 10:13:10|1169.2|1168.8|1169.4|1168.8|1169.4|1169|1169.2|1168.8|37
1649153600000|2022-04-05 10:13:20|1169.2||1169.2||1169.4||1169.2||0
1649153610000|2022-04-05 10:13:30|1169|1168.6|1169.2|1168.6|1169.6|1169.2|1168.6|1168|17256
1649153620000|2022-04-05 10:13:40|1169|1168.4|1168.6|1168|1169|1168.4|1168.4|1168|1342
1649153630000|2022-04-05 10:13:50|1168.8|1168.2|1168.6|1168|1168.8|1168.2|1168.4|1168|1276
1649153640000|2022-04-05 10:14:00|1168.8|1168.2|1169|1168.6|1169|1168.6|1168.4|1168|1785
1649153650000|2022-04-05 10:14:10|1169.2|1168.8|1168.8|1168.4|1169.2|1168.8|1168.6|1168.2|713
1649153660000|2022-04-05 10:14:20|1169|1168.6|1170.2|1169.6|1170.2|1169.6|1169|1168.6|1378
1649153670000|2022-04-05 10:14:30|1170.4|1169.8|1170.2|1169.6|1170.4|1169.8|1169.8|1169.4|0
1649153680000|2022-04-05 10:14:40|1170|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.2|500
1649153690000|2022-04-05 10:14:50|1170.2|1169.4|1169.6|1169.2|1170.2|1169.4|1169.6|1169|0
1649153700000|2022-04-05 10:15:00|1169.8|1169.4|1169.4|1169|1169.8|1169.4|1168.8|1168.2|3026
1649153710000|2022-04-05 10:15:10|1169.6|1169.2|1169.8|1169.4|1170.4|1170|1169.6|1169|3627
1649153720000|2022-04-05 10:15:20|1170|1169.6|1170.4|1170|1170.4|1170|1169.6|1169.4|7304
1649153730000|2022-04-05 10:15:30|1170.6|1170.2|1170.8|1170.2|1171|1170.6|1170.6|1170.2|3097
1649153740000|2022-04-05 10:15:40|1171|1170.4|1170.4|1170|1171|1170.4|1170.2|1170|1692
1649153750000|2022-04-05 10:15:50|1170|1169.8|1170|1169.4|1170.2|1169.8|1169.4|1169|9088
1649153760000|2022-04-05 10:16:00|1170.2|1169.6|1170.8|1170.4|1171.2|1170.8|1170.2|1169.6|2336
1649153770000|2022-04-05 10:16:10|1171|1170.6|1170.4|1170|1171|1170.6|1170|1169.6|368
1649153780000|2022-04-05 10:16:20|1170.6|1170.2|1170.2|1169.8|1170.8|1170.4|1170.2|1169.6|1898
1649153790000|2022-04-05 10:16:30|1170.4|1170|1170.2|1169.8|1170.6|1170.4|1170.2|1169.8|714
1649153800000|2022-04-05 10:16:40|1170.4|1170|1171.2|1170.8|1171.6|1171.4|1170.4|1170|10663
1649153810000|2022-04-05 10:16:50|1171.4|1170.6|1171.8|1171.2|1171.8|1171.2|1171.4|1170.6|1716
1649153820000|2022-04-05 10:17:00|1171.6|1171|1171.8|1171|1171.8|1171.2|1171.2|1170.8|2597
1649153830000|2022-04-05 10:17:10|1171.6|1170.8|1171.4|1170.8|1171.6|1170.8|1171.2|1170.8|0
1649153840000|2022-04-05 10:17:20|1171.2|1170.6|1171.2|1170.8|1171.4|1170.8|1171|1170.6|0
1649153850000|2022-04-05 10:17:30|1171|1171|1171.6|1171|1171.6|1171|1171|1171|214
1649153860000|2022-04-05 10:17:40|1171.4|1171.2|1171|1170.8|1171.4|1171.2|1171|1170.8|1216
1649153870000|2022-04-05 10:17:50|1170.8|1170.6|1171.4|1170.8|1171.4|1170.8|1170.8|1170.6|287
1649153880000|2022-04-05 10:18:00|1171.2|1171|1171.2|1171|1171.4|1171.2|1171.2|1171|300
1649153890000|2022-04-05 10:18:10|1171.4|1171.2|1171.2|1170.6|1171.8|1171.2|1171|1170.6|14546
1649153900000|2022-04-05 10:18:20|1171|1170.4|1170.8|1170.4|1171|1170.4|1170.6|1170.4|166
1649153910000|2022-04-05 10:18:30|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1308
1649153920000|2022-04-05 10:18:40|1170.8|1170.4|1170.8|1170.4|1171|1170.8|1170.8|1170.4|4183
1649153930000|2022-04-05 10:18:50|1171|1170.6|1171.4|1170.8|1171.4|1170.8|1170.8|1170.6|302
1649153940000|2022-04-05 10:19:00|1171.2|1170.6|1170.8|1170.4|1171.2|1170.6|1169.6|1169.2|9185
1649153950000|2022-04-05 10:19:10|1171|1170.6|1171|1170.4|1171|1170.6|1171|1170.4|150
1649153960000|2022-04-05 10:19:20|1171.2|1170.6|1171.6|1171|1171.8|1171.2|1171.2|1170.6|483
1649153970000|2022-04-05 10:19:30|1171.4|1171.2|1171.8|1171.4|1172.2|1171.8|1171.4|1171.2|7443
1649153980000|2022-04-05 10:19:40|1172|1171.2|1171.8|1171.2|1172|1171.2|1171.4|1171|505
1649153990000|2022-04-05 10:19:50|1171.6|1171|1171.6|1171.2|1171.6|1171.2|1171.2|1170.8|90
1649154000000|2022-04-05 10:20:00|1171.8|1171.4|1172|1171.6|1172|1171.6|1171.6|1171.4|3349
1649154010000|2022-04-05 10:20:10|1171.8|1171.4|1171.6|1171|1172|1171.8|1171.4|1171|2217
1649154020000|2022-04-05 10:20:20|1171.4|1171.2|1171.4|1170.8|1171.6|1171.2|1171.2|1170.8|389
1649154030000|2022-04-05 10:20:30|1171.2|1171|1171.4|1171|1171.4|1171|1171.2|1170.8|645
1649154040000|2022-04-05 10:20:40|1171.2|1170.8|1171.6|1171|1171.8|1171.2|1171|1170.8|2827
1649154050000|2022-04-05 10:20:50|1171.4|1171.2|1170.8|1170.4|1171.4|1171.2|1170.6|1170.4|155
1649154060000|2022-04-05 10:21:00|1171||1170.8||1171||1170.8||0
1649154070000|2022-04-05 10:21:10|1170.6|1170.2|1170.6|1170|1170.6|1170.2|1170.2|1170|1564
1649154080000|2022-04-05 10:21:20|1170.8|1170.2|1170.6|1170|1170.8|1170.2|1170.6|1170|0
1649154090000|2022-04-05 10:21:30|1170.4||1170.4||1170.6||1170.4||0
1649154100000|2022-04-05 10:21:40|1170.2|1169.8|1170.2|1169.8|1170.4|1169.8|1170|1169.8|700
1649154110000|2022-04-05 10:21:50|1170|1169.6|1170|1169.8|1170|1169.8|1169.8|1169.4|4199
1649154120000|2022-04-05 10:22:00|1170.2|1170|1170|1169.6|1170.6|1170|1169.8|1169.2|6038
1649154130000|2022-04-05 10:22:10|1169.8|1169.4|1169.6|1169.2|1170|1169.4|1169.6|1169.2|0
1649154140000|2022-04-05 10:22:20|1169.8|1169.4|1170|1169.4|1170|1169.4|1169.6|1169.4|0
1649154150000|2022-04-05 10:22:30|1169.8|1169.2|1169.8|1169.4|1170|1169.4|1169.8|1169.2|577
1649154160000|2022-04-05 10:22:40|1170.4|1169.6|1170|1169.6|1170.4|1170|1169.8|1169.4|8630
1649154170000|2022-04-05 10:22:50||1169.4||1169.6||1169.6||1169.4|0
1649154180000|2022-04-05 10:23:00|1169.8|1169.4|1169.2|1168.8|1170|1169.6|1169.2|1168.6|1793
1649154190000|2022-04-05 10:23:10|1169|1168.6|1169|1168.4|1169.6|1169|1168.4|1168.2|5747
1649154200000|2022-04-05 10:23:20|1169.2|1168.6|1169.4|1168.8|1170.2|1169.8|1168.6|1168.2|19555
1649154210000|2022-04-05 10:23:30|1169.6|1169|1169.4|1168.8|1170|1169.4|1169.2|1168.8|6398
1649154220000|2022-04-05 10:23:40|1169.6|1169|1169.4|1168.8|1169.6|1169.2|1169.2|1168.6|0
1649154230000|2022-04-05 10:23:50|1169.2|1169|1169.6|1169|1169.8|1169.2|1169.2|1168.8|475
1649154240000|2022-04-05 10:24:00|1169.4|1169.4|1169.8|1169.2|1170.2|1169.8|1168.8|1168.4|10693
1649154250000|2022-04-05 10:24:10|1170|1169.4|1170.2|1169.6|1170.6|1170.4|1169.6|1169.2|11411
1649154260000|2022-04-05 10:24:20|1170.4|1169.8|1170.4|1169.8|1170.6|1170|1170.2|1169.8|1770
1649154270000|2022-04-05 10:24:30|1170.2|1170|1170.6|1170|1170.8|1170.2|1170.2|1170|0
1649154280000|2022-04-05 10:24:40|1170.4||1170.4||1170.4||1170.4||0
1649154290000|2022-04-05 10:24:50|1170.8|1170.2|1171.8|1171.4|1172|1171.4|1170.8|1170.2|2972
1649154300000|2022-04-05 10:25:00|1172|1171.6|1172.2|1171.8|1173.2|1172.8|1172|1171.4|10657
1649154310000|2022-04-05 10:25:10|1171.8|1171.6|1172.2|1171.8|1172.2|1171.8|1171.6|1171|8777
1649154320000|2022-04-05 10:25:20|1172|1171.6|1172.2|1171.6|1172.4|1171.8|1171.8|1171.4|1416
1649154330000|2022-04-05 10:25:30|1172|1171.4|1172|1171.6|1172|1171.6|1171.4|1171|7709
1649154340000|2022-04-05 10:25:40|1172.2|1171.8|1172.2|1171.6|1172.4|1172|1172.2|1171.6|0
1649154350000|2022-04-05 10:25:50|1172|1171.8|1172.2|1171.8|1172.2|1171.8|1172|1171.8|0
1649154360000|2022-04-05 10:26:00|1172.4|1172|1172.8|1172.2|1172.8|1172.4|1172.4|1172|4694
1649154370000|2022-04-05 10:26:10|1172.6|1172|1172.4|1172|1172.6|1172|1172.4|1172|214
1649154380000|2022-04-05 10:26:20|1172.2|1171.8|1172.2|1171.8|1172.4|1171.8|1172.2|1171.6|1049
1649154390000|2022-04-05 10:26:30|1172.4|1172|1172.2|1171.8|1172.6|1172|1172.2|1171.8|0
1649154400000|2022-04-05 10:26:40||1171.6||1171.8||1171.8||1171.6|0
1649154410000|2022-04-05 10:26:50|1172.4|1172|1173|1172.6|1173|1172.6|1172.4|1172|1064
1649154420000|2022-04-05 10:27:00|1173.2|1172.8|1173.2|1172.6|1173.4|1172.8|1173.2|1172.6|0
1649154430000|2022-04-05 10:27:10|1173.4|1172.8|1173.4|1173|1173.8|1173.2|1173.2|1172.6|0
1649154440000|2022-04-05 10:27:20|1173.2|1172.8|1173.2|1172.8|1173.4|1173|1173.2|1172.8|1200
1649154450000|2022-04-05 10:27:30|1173|1172.6|1173|1172.4|1173.2|1172.6|1172.8|1172.2|3076
1649154460000|2022-04-05 10:27:40|1172.8|1172.6|1173|1172.4|1173|1172.6|1172.6|1172.2|1818
1649154470000|2022-04-05 10:27:50|1172.8|1172.2|1172.6|1172.2|1172.8|1172.2|1172.6|1172.2|0
1649154480000|2022-04-05 10:28:00|1172.4|1172|1173|1172.6|1173|1172.6|1172.2|1172|1635
1649154490000|2022-04-05 10:28:10|1173.2||1173||1173.2||1173||0
1649154500000|2022-04-05 10:28:20|1173.2|1172.8|1173.6|1173.2|1173.8|1173.2|1173.2|1172.8|750
1649154510000|2022-04-05 10:28:30|1173.8|1173.4|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|0
1649154520000|2022-04-05 10:28:40|1173.8|1173.4|1173.8|1173.4|1174|1173.6|1173.8|1173.2|474
1649154530000|2022-04-05 10:28:50|1174|1173.2|1174.4|1174|1174.8|1174.2|1174|1173.2|2472
1649154540000|2022-04-05 10:29:00|1174.2|1173.8|1174.6|1174|1174.6|1174|1174|1173.6|1456
1649154550000|2022-04-05 10:29:10|1174.4|1173.8|1174|1173.6|1174.6|1174.2|1173.8|1173.6|13814
1649154560000|2022-04-05 10:29:20|1174.2|1173.8|1174|1173.6|1174.4|1174|1174|1173.6|15723
1649154570000|2022-04-05 10:29:30|1173.8|1173.4|1173.8|1173.4|1174|1173.6|1173.8|1173.4|738
1649154580000|2022-04-05 10:29:40|1174||1173.8||1174||1173.6||34
1649154590000|2022-04-05 10:29:50|1173.6|1173.2|1173.6|1173.2|1174|1173.4|1173.2|1172.8|3425
1649154600000|2022-04-05 10:30:00|1173.8|1173.4|1173.8|1173.4|1174|1173.6|1173.8|1173.4|400
1649154610000|2022-04-05 10:30:10|1173.6|1173.2|1175.2|1174.6|1175.2|1174.8|1173.6|1173.2|6243
1649154620000|2022-04-05 10:30:20|1175|1174.4|1174.2|1173.6|1175|1174.8|1174.2|1173.6|4072
1649154630000|2022-04-05 10:30:30|1174|1173.8|1174.2|1173.6|1174.2|1173.8|1174|1173.4|1424
1649154640000|2022-04-05 10:30:40|1174.4|1173.8|1174.2|1173.8|1174.6|1174|1174.2|1173.8|0
1649154650000|2022-04-05 10:30:50|1174.4|1173.6|1174.8|1174.4|1174.8|1174.4|1174|1173.6|0
1649154660000|2022-04-05 10:31:00|1175|1174.6|1175.2|1174.6|1175.8|1175.2|1175|1174.6|3774
1649154670000|2022-04-05 10:31:10|1175|1174.8|1175.4|1174.8|1175.6|1175.2|1175|1174.6|0
1649154680000|2022-04-05 10:31:20|1175.6|1175|1175.4|1175|1175.6|1175|1175.2|1174.8|0
1649154690000|2022-04-05 10:31:30|1175.6|1175.2|1174.6|1174|1175.8|1175.4|1174.6|1174|6041
1649154700000|2022-04-05 10:31:40|1174.4|1173.8|1175|1174.4|1175|1174.6|1174.4|1173.8|0
1649154710000|2022-04-05 10:31:50|1174.8|1174.2|1174.6|1174.2|1174.8|1174.2|1174.4|1174|365
1649154720000|2022-04-05 10:32:00|1174.8|1174.4|1174.4|1174|1175|1174.4|1174.4|1174|1571
1649154730000|2022-04-05 10:32:10|1174.6|1174.2|1174.6|1174.2|1174.8|1174.2|1174.4|1174|751
1649154740000|2022-04-05 10:32:20|1174.8|1174|1174|1173.6|1174.8|1174|1174|1173.6|0
1649154750000|2022-04-05 10:32:30|1174.2|1173.8|1173.8|1173.2|1174.2|1173.8|1173.6|1173.2|1500
1649154760000|2022-04-05 10:32:40|1173.6|1173|1172.8|1172.2|1173.6|1173|1172.2|1171.8|1222
1649154770000|2022-04-05 10:32:50|1173|1172.4|1173.4|1173|1173.4|1173|1172.8|1172.2|1017
1649154780000|2022-04-05 10:33:00|1173.2|1172.8|1174|1173.4|1174|1173.6|1173|1172.6|2213
1649154790000|2022-04-05 10:33:10|1173.8||1174||1174||1173.8||0
1649154800000|2022-04-05 10:33:20|1173.8|1173.2|1173.4|1173|1174|1173.2|1173.2|1172.6|1942
1649154810000|2022-04-05 10:33:30|1173.8|1173.2|1174.2|1173.8|1174.2|1173.8|1173.6|1173.2|498
1649154820000|2022-04-05 10:33:40||1173.6||1173.8||1173.8||1173.6|0
1649154830000|2022-04-05 10:33:50|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.4|692
1649154840000|2022-04-05 10:34:00|1174.4|1174|1174.6|1174|1174.6|1174.2|1174.4|1173.8|215
1649154850000|2022-04-05 10:34:10|1174.4|1173.8|1174.6|1174|1174.8|1174.4|1174.2|1173.8|2545
1649154860000|2022-04-05 10:34:20|1174.4|1173.8|1173.6|1173|1174.6|1173.8|1173.4|1173|1
1649154870000|2022-04-05 10:34:30|1173.8|1173.2|1173.8|1173.4|1173.8|1173.4|1173.8|1173.2|0
1649154880000|2022-04-05 10:34:40|1173.6|1173.2|1173.4|1173|1173.6|1173.2|1173.4|1173|849
1649154890000|2022-04-05 10:34:50|1173.2|1172.8|1174|1173.6|1174|1173.6|1173.2|1172.8|719
1649154900000|2022-04-05 10:35:00|1173.8|1173.4|1173.8|1173.2|1174|1173.4|1173.6|1173.2|0
1649154910000|2022-04-05 10:35:10|1173.6|1173.4|1173.8|1173.4|1173.8|1173.4|1173.4|1173|0
1649154920000|2022-04-05 10:35:20|1174|1173.2|1173.6|1173.2|1174|1173.4|1173.6|1173|0
1649154930000|2022-04-05 10:35:30|1173.4|1173|1173|1172.6|1173.6|1173.2|1173|1172.6|0
1649154940000|2022-04-05 10:35:40|1173.2|1172.8|1173.4|1173|1173.6|1173.2|1173.2|1172.6|13491
1649154950000|2022-04-05 10:35:50|1173.6|1172.8|1173.4|1172.8|1173.6|1172.8|1173.2|1172.8|745
1649154960000|2022-04-05 10:36:00|1173.6|1173.2|1174.2|1173.8|1174.4|1174|1173.6|1173.2|636
1649154970000|2022-04-05 10:36:10|1174|1173.6|1174.4|1173.8|1174.4|1173.8|1173.8|1173.4|741
1649154980000|2022-04-05 10:36:20|1174.2|1174|1174.8|1174.4|1174.8|1174.4|1174.2|1174|11
1649154990000|2022-04-05 10:36:30|1175|1174.6|1174.6|1174.2|1175.2|1174.8|1174.4|1174.2|1191
1649155000000|2022-04-05 10:36:40||1174.4||1174.2||1174.4||1174.2|0
1649155010000|2022-04-05 10:36:50|1174.8|1174.4|1174.8|1174.4|1174.8|1174.6|1174.8|1174.2|369
1649155020000|2022-04-05 10:37:00|1175|1174.6|1174.6|1174.2|1175|1174.6|1174.4|1174|1916
1649155030000|2022-04-05 10:37:10|1174.4|1174.4|1174.8|1174.4|1174.8|1174.4|1174.4|1174.2|400
1649155040000|2022-04-05 10:37:20|1175|1174.6|1175.2|1174.8|1175.2|1174.8|1175|1174.6|1858
1649155050000|2022-04-05 10:37:30|1175|1174.6|1175.4|1175|1175.6|1175.2|1175|1174.4|1790
1649155060000|2022-04-05 10:37:40|1175.6|1175.2|1176|1175.6|1176|1175.6|1175.6|1175|443
1649155070000|2022-04-05 10:37:50|1175.8|1175.4|1175.2|1174.6|1175.8|1175.4|1175|1174.6|4690
1649155080000|2022-04-05 10:38:00|1175|1174.8|1175.2|1174.8|1175.4|1175|1175|1174.6|1607
1649155090000|2022-04-05 10:38:10|1175|1174.6|1174.8|1174.4|1175.2|1174.8|1174.4|1174|3129
1649155100000|2022-04-05 10:38:20|1174.6|1174.2|1175|1174.4|1175|1174.6|1174.6|1174.2|963
1649155110000|2022-04-05 10:38:30|1174.8|1174.2|1174.4|1174|1174.8|1174.2|1174|1173.6|1150
1649155120000|2022-04-05 10:38:40|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.6|0
1649155130000|2022-04-05 10:38:50|1174|1173.6|1174|1173.6|1174.2|1173.6|1174|1173.6|0
1649155140000|2022-04-05 10:39:00|1173.8|1173.4|1173.8|1173.4|1174|1173.6|1173.6|1173.4|0
1649155150000|2022-04-05 10:39:10|1174|1173.8|1174|1173.8|1174.4|1173.8|1174|1173.8|472
1649155160000|2022-04-05 10:39:20|1174.2|1174|1174.8|1174.4|1174.8|1174.4|1174.2|1173.8|459
1649155170000|2022-04-05 10:39:30|1174.6|1174.2|1175|1174.6|1175|1174.6|1174.6|1174|469
1649155180000|2022-04-05 10:39:40|1175.2|1174.8|1174.8|1174.2|1175.2|1174.8|1174.6|1174.2|2301
1649155190000|2022-04-05 10:39:50|1174.6|1174|1174.8|1174.2|1174.8|1174.4|1174.6|1174|0
1649155200000|2022-04-05 10:40:00|1174.6|1174|1174.2|1173.8|1174.8|1174.2|1174.2|1173.6|2499
1649155210000|2022-04-05 10:40:10|1174.4|1174|1175.2|1174.8|1175.2|1174.8|1174.4|1174|3494
1649155220000|2022-04-05 10:40:20|1175.4|1174.6|1175|1174.6|1175.4|1175|1175|1174.6|3070
1649155230000|2022-04-05 10:40:30|1174.8|1174.4|1174.8|1174.4|1175|1174.6|1174.6|1174.2|723
1649155240000|2022-04-05 10:40:40|1174.6|1174.2|1175|1174.6|1175|1174.6|1174.6|1174.2|0
1649155250000|2022-04-05 10:40:50|1175.2|1174.8|1175.2|1174.8|1175.2|1174.8|1175|1174.4|763
1649155260000|2022-04-05 10:41:00|1175.4|1175|1175.6|1175|1175.8|1175.4|1175.4|1175|924
1649155270000|2022-04-05 10:41:10|1175.4|1175.2|1175.6|1175.2|1175.6|1175.4|1175.4|1175.2|0
1649155280000|2022-04-05 10:41:20|1175.8|1175.4|1176.2|1175.6|1176.2|1175.6|1175.8|1175.4|126
1649155290000|2022-04-05 10:41:30|1176.4|1175.8|1175.6|1175.2|1176.6|1176.2|1175.4|1175.2|2333
1649155300000|2022-04-05 10:41:40|1175.8||1175.6||1175.8||1175.6||0
1649155310000|2022-04-05 10:41:50|1175.8|1175.4|1176|1175.4|1176.2|1175.6|1175.6|1175.4|369
1649155320000|2022-04-05 10:42:00|1175.8|1175.6|1176|1175.4|1176|1175.6|1175.8|1175.4|0
1649155330000|2022-04-05 10:42:10|1176.2|1175.6|1176.6|1176.2|1176.8|1176.2|1176.2|1175.6|6218
1649155340000|2022-04-05 10:42:20|1176.4|1176.4|1176.6|1176.2|1176.6|1176.4|1176.4|1176.2|1222
1649155350000|2022-04-05 10:42:30|1176.4|1176|1176.4|1176|1176.4|1176|1176.2|1175.8|8480
1649155360000|2022-04-05 10:42:40|1176.6|1175.8|1177|1176.4|1177.2|1176.6|1176.4|1175.8|1692
1649155370000|2022-04-05 10:42:50|1177.2|1176.6|1177|1176.4|1177.2|1176.8|1176.8|1176.4|1150
1649155380000|2022-04-05 10:43:00|1176.8|1176.6|1177.2|1176.6|1177.2|1176.8|1176.8|1176.4|463
1649155390000|2022-04-05 10:43:10|1177|1176.8|1177.2|1176.8|1177.2|1176.8|1176.8|1176.6|0
1649155400000|2022-04-05 10:43:20|1177|1176.6|1177|1176.6|1177.2|1176.8|1176.6|1176.4|2922
1649155410000|2022-04-05 10:43:30|1177.2|1176.8|1177.2|1176.6|1177.2|1176.8|1177|1176.6|2520
1649155420000|2022-04-05 10:43:40|1177.4|1176.8|1177.2|1176.8|1177.4|1177|1177|1176.6|0
1649155430000|2022-04-05 10:43:50||1176.6||1176.8||1176.8||1176.6|0
1649155440000|2022-04-05 10:44:00|1177.4|1177|1177.2|1176.8|1177.4|1177|1177.2|1176.8|0
1649155450000|2022-04-05 10:44:10|1177|1176.6|1177|1176.6|1177.4|1176.8|1176.6|1176|11645
1649155460000|2022-04-05 10:44:20|1177.2|1176.4|1177|1176.4|1177.2|1176.4|1176.8|1176.4|0
1649155470000|2022-04-05 10:44:30|1177.2|1176.6|1177.2|1176.8|1177.4|1177|1177|1176.6|1
1649155480000|2022-04-05 10:44:40|1177|1176.6|1177.2|1176.8|1177.4|1177|1177|1176.6|0
1649155490000|2022-04-05 10:44:50|1177|1176.6|1177.2|1176.6|1177.2|1176.8|1177|1176.6|0
1649155500000|2022-04-05 10:45:00|1177|1176.4|1177.2|1176.8|1177.4|1177|1176.8|1176.4|1334
1649155510000|2022-04-05 10:45:10|1177.4|1177|1177.4|1176.8|1177.6|1177.2|1177.2|1176.8|2043
1649155520000|2022-04-05 10:45:20|1177.2|1176.6|1177.2|1176.8|1177.2|1176.8|1177|1176.6|0
1649155530000|2022-04-05 10:45:30|1177.4|1177|1177.4|1177|1177.6|1177|1177.4|1177|0
1649155540000|2022-04-05 10:45:40|1177.2|1176.8|1177.6|1177.2|1177.6|1177.4|1176.8|1176.4|8005
1649155560000|2022-04-05 10:46:00|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|479
1649155570000|2022-04-05 10:46:10|1177.8|1177.4|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|1619
1649155580000|2022-04-05 10:46:20||1177.4||1177.2||1177.4||1177.2|0
1649155590000|2022-04-05 10:46:30|1177.6||1177.8||1177.8||1177.6||2870
1649155600000|2022-04-05 10:46:40||1177.4||1177.4||1177.4||1177.4|0
1649155610000|2022-04-05 10:46:50|1178|1177.2|1177.8|1177.4|1178|1177.6|1177.8|1177.2|0
1649155620000|2022-04-05 10:47:00||1177.2||1177.2||1177.2||1177.2|0
1649155630000|2022-04-05 10:47:10|1177.6|1177|1177.2|1176.6|1177.6|1177.2|1177|1176.6|1263
1649155640000|2022-04-05 10:47:20|1177.4|1176.8|1177.4|1176.8|1177.6|1177.2|1177.4|1176.8|0
1649155650000|2022-04-05 10:47:30|1177.6|1177|1177.6|1177.2|1177.6|1177.2|1177.4|1177|0
1649155660000|2022-04-05 10:47:40|1177.8|1177|1177.8|1177.2|1178|1177.4|1177.8|1177|125
1649155670000|2022-04-05 10:47:50|1177.6|1177.4|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|0
1649155680000|2022-04-05 10:48:00|1177.6|1177|1177|1176.4|1177.6|1177|1176.8|1176.4|381
1649155690000|2022-04-05 10:48:10|1176.8||1176.8||1177||1176.8||0
1649155700000|2022-04-05 10:48:20|1177|1176.6|1177|1176.8|1177|1176.8|1177|1176.6|32
1649155710000|2022-04-05 10:48:30|1177.2|1176.6|1177.4|1176.8|1177.6|1177.2|1177.2|1176.6|1703
1649155720000|2022-04-05 10:48:40|1177.6|1177|1177.4|1177.2|1177.6|1177.2|1177.4|1176.8|0
1649155730000|2022-04-05 10:48:50|1177.6|1177.4|1177.4|1177|1178|1177.4|1177.2|1176.6|450
1649155740000|2022-04-05 10:49:00|1177.2|1176.8|1177.8|1177.4|1177.8|1177.4|1177.2|1176.8|0
1649155750000|2022-04-05 10:49:10|1178|1177.6|1177.4|1176.8|1178|1177.6|1177.4|1176.8|1170
1649155760000|2022-04-05 10:49:20|1177.6|1177|1177.6|1177|1177.6|1177.2|1177.2|1176.6|929
1649155770000|2022-04-05 10:49:30|1177.4|1177.2|1177.4|1177|1177.6|1177.2|1177.2|1176.8|0
1649155780000|2022-04-05 10:49:40|1177.2|1176.8|1176.8|1176.6|1177.4|1177|1176.8|1176.6|359
1649155790000|2022-04-05 10:49:50|1177.2|1176.8|1177.2|1176.8|1177.4|1176.8|1177.2|1176.6|3000
1649155800000|2022-04-05 10:50:00|1177.4|1177|1177.4|1176.8|1177.8|1177.2|1177.2|1176.8|0
1649155810000|2022-04-05 10:50:10|1177.2|1176.6|1177.6|1177.2|1177.6|1177.2|1177|1176.6|0
1649155820000|2022-04-05 10:50:20|1177.8|1177.4|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|1916
1649155830000|2022-04-05 10:50:30|1177.6|1177.4|1177.6|1177.4|1177.8|1177.4|1177.6|1177.2|0
1649155840000|2022-04-05 10:50:40|1177.8|1177.2|1178.4|1177.8|1178.6|1178|1177.6|1177.2|2845
1649155850000|2022-04-05 10:50:50|1178.2|1178|1178.2|1177.8|1178.4|1178|1178|1177.6|1826
1649155860000|2022-04-05 10:51:00|1178.4|1177.6|1178|1177.6|1178.6|1178.2|1178|1177.6|5742
1649155870000|2022-04-05 10:51:10|1178.2|1177.4|1178.2|1177.6|1178.4|1177.8|1178|1177.4|116
1649155880000|2022-04-05 10:51:20|1178|1177.8|1178|1177.4|1178.2|1177.8|1177.8|1177.4|0
1649155890000|2022-04-05 10:51:30|1177.8|1177.2|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|0
1649155900000|2022-04-05 10:51:40|1178|1177.4|1177.8|1177.4|1178|1177.4|1177.8|1177.2|0
1649155910000|2022-04-05 10:51:50|1177.6|1177.2|1177.6|1177.2|1177.8|1177.4|1177.6|1177.2|137
1649155920000|2022-04-05 10:52:00|1177.4|1177|1177.8|1177.2|1177.8|1177.4|1177.2|1176.8|2211
1649155930000|2022-04-05 10:52:10|1178|1177.4|1178|1177.4|1178|1177.6|1177.6|1177.2|425
1649155940000|2022-04-05 10:52:20|1177.8|1177.2|1178.4|1178|1178.4|1178|1177.8|1177.2|0
1649155950000|2022-04-05 10:52:30|1178.6|1178.2|1178.2|1177.6|1178.6|1178.2|1178|1177.6|2791
1649155960000|2022-04-05 10:52:40|1178|1177.4|1178.2|1177.6|1178.2|1177.8|1177.8|1177.4|0
1649155970000|2022-04-05 10:52:50|1178|1177.8|1178.2|1177.8|1178.4|1178|1178|1177.6|56
1649155980000|2022-04-05 10:53:00|1178|1177.6|1178.2|1177.6|1178.6|1178|1177.8|1177.4|2265
1649155990000|2022-04-05 10:53:10|1178.4|1177.8|1178|1177.6|1178.4|1177.8|1178|1177.6|2536
1649156000000|2022-04-05 10:53:20|1177.8|1177.4|1177.8|1177.2|1178|1177.6|1177.6|1177|971
1649156010000|2022-04-05 10:53:30|1178|1177.4|1177.8|1177.2|1178|1177.4|1177.6|1177.2|0
1649156020000|2022-04-05 10:53:40|1177.6|1177.4|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|0
1649156030000|2022-04-05 10:53:50|1177.6|1177|1177.6|1177|1177.8|1177.2|1177.4|1177|281
1649156040000|2022-04-05 10:54:00|1177.4||1177.4||1177.6||1177.4||0
1649156050000|2022-04-05 10:54:10|1177.6|1177.2|1177.6|1177.2|1178|1177.4|1177.6|1177.2|3949
1649156060000|2022-04-05 10:54:20|1177.8|1177.4|1178.2|1177.6|1178.4|1177.8|1177.8|1177.4|3265
1649156070000|2022-04-05 10:54:30|1178.4|1177.8|1178|1177.8|1178.4|1177.8|1178|1177.6|1000
1649156080000|2022-04-05 10:54:40|1178.2|1178|1178|1177.6|1178.6|1178|1178|1177.6|25
1649156090000|2022-04-05 10:54:50|1177.8|1177.4|1178.4|1178|1178.6|1178|1177.8|1177.4|3484
1649156100000|2022-04-05 10:55:00|1178.2|1177.8|1177.8|1177.2|1178.6|1178|1177.6|1177.2|1228
1649156110000|2022-04-05 10:55:10||1177.4||1177.2||1177.4||1177.2|0
1649156120000|2022-04-05 10:55:20|1177.6|1177.4|1177.8|1177.2|1178|1177.4|1177.6|1177.2|1
1649156130000|2022-04-05 10:55:30|1178|1177.4|1178|1177.4|1178.2|1177.6|1177.8|1177.2|0
1649156140000|2022-04-05 10:55:40|1177.8|1177.2|1178|1177.6|1178.2|1177.6|1177.8|1177.2|0
1649156150000|2022-04-05 10:55:50|1178.2|1177.4|1177.8|1177.4|1178.2|1177.4|1177.8|1177.4|50
1649156160000|2022-04-05 10:56:00|1178|1177.6|1178|1177.4|1178|1177.6|1177.8|1177.4|527
1649156170000|2022-04-05 10:56:10|1177.8|1177.2|1177.2|1177|1178|1177.2|1177.2|1177|2459
1649156180000|2022-04-05 10:56:20||1176.8||1176.8||1177||1176.8|4095
1649156190000|2022-04-05 10:56:30|1177|1176.6|1177|1176.4|1177.2|1176.6|1176.6|1176.4|3052
1649156200000|2022-04-05 10:56:40|1176.8|1176.2|1176.8|1176.2|1176.8|1176.2|1176.6|1176|0
1649156210000|2022-04-05 10:56:50|1177|1176.4|1176.8|1176.4|1177|1176.6|1176.4|1176.2|5417
1649156220000|2022-04-05 10:57:00|1177|1176.6|1177|1176.8|1177.2|1176.8|1177|1176.6|1102
1649156230000|2022-04-05 10:57:10|1177.2|1177|1177.2|1176.8|1177.2|1177|1177.2|1176.8|17683
1649156240000|2022-04-05 10:57:20||1177||1176.8||1177||1176.8|3070
1649156250000|2022-04-05 10:57:30|1177|1177|1177.2|1176.8|1177.2|1177|1177|1176.8|5957
1649156260000|2022-04-05 10:57:40|1177|1176.6|1176.8|1176.2|1177|1176.6|1176.6|1176.2|2004
1649156270000|2022-04-05 10:57:50|1176.6|1176|1177|1176.6|1177|1176.6|1176.6|1176|500
1649156280000|2022-04-05 10:58:00|1176.8|1176.4|1176.8|1176.2|1177|1176.4|1176.6|1176.2|0
1649156290000|2022-04-05 10:58:10|1177|1176.4|1177|1176.6|1177|1176.8|1176.6|1176.2|468
1649156300000|2022-04-05 10:58:20|1177.2|1176.8|1177.2|1176.8|1177.2|1176.8|1177|1176.6|965
1649156320000|2022-04-05 10:58:40|1177|1177|1177|1176.4|1177.2|1177|1176.8|1176.4|36192
1649156330000|2022-04-05 10:58:50|1176.8|1176.6|1177|1176.6|1177.2|1176.8|1176.8|1176.6|0
1649156340000|2022-04-05 10:59:00|1177.2|1176.4|1177.6|1177.2|1177.6|1177.2|1177|1176.4|9348
1649156350000|2022-04-05 10:59:10|1177.4|1177|1177|1176.8|1177.6|1177|1177|1176.8|355
1649156360000|2022-04-05 10:59:20||1176.6||1176.6||1176.8||1176.6|454
1649156370000|2022-04-05 10:59:30|1176.8|1176.4|1176.2|1175.6|1176.8|1176.4|1176|1175.6|126
1649156380000|2022-04-05 10:59:40|1176|1175.8|1176.2|1175.6|1176.2|1175.8|1175.8|1175.6|39
1649156390000|2022-04-05 10:59:50|1176|1175.8|1176.2|1175.8|1176.2|1176|1176|1175.6|339
1649156400000|2022-04-05 11:00:00|||||||||1112
1649156530000|2022-04-05 11:02:10|1176|1175.4|1177|1176.6|1177.2|1176.6|1175.8|1175.4|4401
1649156540000|2022-04-05 11:02:20|1176.8|1176.4|1176.6|1176.2|1177|1176.4|1176.2|1175.8|4225
1649156550000|2022-04-05 11:02:30|1176.4|1176|1176.4|1175.8|1176.6|1176.2|1176.4|1175.8|0
1649156560000|2022-04-05 11:02:40|1176.6|1176|1176.6|1176.4|1176.8|1176.4|1176.2|1175.6|10275
1649156570000|2022-04-05 11:02:50|1176.4|1176.2|1176.6|1176.2|1176.6|1176.4|1176.4|1176.2|0
1649156590000|2022-04-05 11:03:10|1176.4|1176|1176.2|1175.8|1176.4|1176.2|1176|1175.8|1808
1649156600000|2022-04-05 11:03:20|1176.4|1176|1176.6|1176.2|1176.6|1176.2|1176.2|1176|0
1649156610000|2022-04-05 11:03:30||1176.4||1176.2||1176.4||1176.2|0
1649156620000|2022-04-05 11:03:40||1176.4||1176.2||1176.4||1176.2|0
1649156630000|2022-04-05 11:03:50|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.6|1176.4|4604
1649156640000|2022-04-05 11:04:00|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.8|1176.4|849
1649156650000|2022-04-05 11:04:10|1177|1176.6|1177|1176.6|1177|1176.6|1177|1176.4|0
1649156660000|2022-04-05 11:04:20|1177.2|1176.8|1177.6|1177.2|1177.6|1177.2|1177|1176.6|968
1649156670000|2022-04-05 11:04:30|1177.4|1177|1177.4|1177|1177.4|1177|1177.2|1177|1191
1649156680000|2022-04-05 11:04:40|1177.6|1177.2|1178.2|1177.8|1179.4|1179.2|1177.4|1177|95842
1649156690000|2022-04-05 11:04:50|1178|1177.6|1177.4|1177|1178|1177.6|1177.2|1176.8|1652
1649156700000|2022-04-05 11:05:00|1177.2|1176.8|1178|1177.6|1178|1177.6|1177|1176.8|4423
1649156710000|2022-04-05 11:05:10|1177.8|1177.8|1177.8|1177.4|1178.2|1177.8|1177.6|1177.2|329
1649156720000|2022-04-05 11:05:20|1178|1177.6|1178|1177.6|1178.2|1177.6|1177.8|1177.4|2197
1649156730000|2022-04-05 11:05:30|1178.2|1177.4|1177.6|1177.4|1178.2|1177.4|1177.6|1177.4|1234
1649156750000|2022-04-05 11:05:50|1177.8|1177.6|1178.4|1177.8|1178.6|1178.2|1177.8|1177.4|132
1649156760000|2022-04-05 11:06:00|1178.2|1178|1178|1177.6|1178.6|1178.2|1177.8|1177.6|234
1649156770000|2022-04-05 11:06:10|1177.8|1177.4|1177.8|1177.4|1178.2|1177.6|1177.6|1177.2|0
1649156780000|2022-04-05 11:06:20||1177.2||1177.4||1177.4||1177.2|0
1649156790000|2022-04-05 11:06:30|1178||1177.8||1178||1177.8||0
1649156800000|2022-04-05 11:06:40|1178|1177.6|1177.8|1177.4|1178.2|1177.8|1177.6|1177.2|14
1649156820000|2022-04-05 11:07:00|1177.6|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177.2|0
1649156830000|2022-04-05 11:07:10|1177.8|1177.4|1177.8|1177.4|1178|1177.6|1177.8|1177.4|0
1649156840000|2022-04-05 11:07:20|1178|1177.2|1177.8|1177.4|1178|1177.6|1177.6|1177.2|0
1649156850000|2022-04-05 11:07:30|1177.6|1177.2|1177.6|1177.2|1177.8|1177.4|1177.4|1177.2|741
1649156860000|2022-04-05 11:07:40|1177.4|1177|1176.8|1176.4|1177.6|1177|1176.6|1176.2|8246
1649156870000|2022-04-05 11:07:50|1177|1176.6|1176.2|1175.8|1177|1176.6|1175.6|1175.4|22250
1649156880000|2022-04-05 11:08:00|1176.4|1176|1177|1176.4|1177.2|1176.8|1176.4|1175.8|2249
1649156890000|2022-04-05 11:08:10|1176.8|1176.6|1177|1176.6|1177.2|1176.8|1176.8|1176.2|428
1649156900000|2022-04-05 11:08:20|1177.2|1176.4|1177|1176.4|1177.2|1176.4|1176.8|1176.4|0
1649156910000|2022-04-05 11:08:30|1177.2|1176.6|1176.6|1176.2|1177.2|1176.6|1176.6|1176|1140
1649156920000|2022-04-05 11:08:40|1176.8||1176.8||1176.8||1176.8||0
1649156930000|2022-04-05 11:08:50|1176.6|1176|1176.4|1176|1176.6|1176.2|1176.4|1176|0
1649156940000|2022-04-05 11:09:00|1176.2|1175.8|1176.4|1176|1176.4|1176.2|1176|1175.6|2135
1649156950000|2022-04-05 11:09:10|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.4|1175.8|367
1649156960000|2022-04-05 11:09:20|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|0
1649156970000|2022-04-05 11:09:30|1176|1176.2|1176.6|1176.2|1176.6|1176.2|1176|1175.8|944
1649156980000|2022-04-05 11:09:40|1176.4|1176|1176|1175.6|1176.4|1176|1176|1175.6|1589
1649156990000|2022-04-05 11:09:50||1175.4||1175.4||1175.4||1175.4|0
1649157000000|2022-04-05 11:10:00|1175.8|1175.6|1176|1175.6|1176.6|1176.4|1175.8|1175.4|8802
1649157010000|2022-04-05 11:10:10|1175.8|1175.4|1176|1175.6|1176|1175.6|1175.8|1175.4|0
1649157020000|2022-04-05 11:10:20|1176.2|1175.8|1176.2|1175.6|1176.4|1176|1176|1175.4|823
1649157030000|2022-04-05 11:10:30|1176|1175.4|1176|1175.6|1176.2|1175.8|1175.8|1175.4|0
1649157040000|2022-04-05 11:10:40|1176.2|1175.4|1176|1175.6|1176.2|1175.6|1175.6|1175.4|2705
1649157050000|2022-04-05 11:10:50|1175.8|1175.4|1176.4|1175.8|1176.4|1175.8|1175.8|1175.4|0
1649157060000|2022-04-05 11:11:00|1176.6|1176|1176.4|1176|1176.8|1176.2|1176.4|1176|751
1649157070000|2022-04-05 11:11:10|1176.2|1175.8|1176|1175.4|1176.2|1175.8|1175.8|1175.4|856
1649157080000|2022-04-05 11:11:20|1176.2|1175.6|1175.8|1175.4|1176.2|1175.8|1175.8|1175.4|3445
1649157090000|2022-04-05 11:11:30|1176|1175.6|1175.8|1175.4|1176|1175.6|1175.8|1175.4|11
1649157100000|2022-04-05 11:11:40|1176|1175.6|1176|1175.4|1176.4|1175.8|1176|1175.4|0
1649157110000|2022-04-05 11:11:50|1175.8|1175.6|1176|1175.6|1176.6|1176.2|1175.8|1175.4|21046
1649157120000|2022-04-05 11:12:00|1175.8|1175.4|1176|1175.4|1176.2|1175.6|1175.8|1175.4|100
1649157130000|2022-04-05 11:12:10|1175.8|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.4|0
1649157140000|2022-04-05 11:12:20|1175.8|1175.4|1175.8|1175.4|1176|1175.6|1175.8|1175.4|0
1649157150000|2022-04-05 11:12:30|1176|1175.6|1176|1175.6|1176|1175.6|1175.8|1175.4|4345
1649157160000|2022-04-05 11:12:40|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|1176.2|1175.8|0
1649157170000|2022-04-05 11:12:50|1176|1175.6|1176.2|1175.8|1176.4|1175.8|1176|1175.4|770
1649157180000|2022-04-05 11:13:00|1176.4|1176|1176.4|1176|1176.6|1176.2|1176.2|1176|6190
1649157190000|2022-04-05 11:13:10|1176.2|1175.8|1176|1175.6|1176.2|1175.8|1175.8|1175.4|539
1649157200000|2022-04-05 11:13:20|1176.2|1175.8|1176.4|1176|1176.4|1176|1176.2|1175.8|1798
1649157210000|2022-04-05 11:13:30|1176.2|1175.8|1176.6|1176.2|1176.6|1176.2|1176.2|1175.8|666
1649157220000|2022-04-05 11:13:40|1176.4|1176|1176|1175.4|1176.4|1176|1176|1175.4|1913
1649157230000|2022-04-05 11:13:50||1175.6||1175.4||1175.6||1175.4|0
1649157240000|2022-04-05 11:14:00|1176.2|1175.6|1176.2|1175.8|1176.2|1175.8|1176.2|1175.6|0
1649157250000|2022-04-05 11:14:10|1176.4|1176.2|1177|1176.6|1177.2|1177|1176.2|1176|4419
1649157260000|2022-04-05 11:14:20|1176.8|1176.4|1176.8|1176.4|1177|1176.8|1176.6|1176.2|4749
1649157270000|2022-04-05 11:14:30|1176.6|1176.2|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|1800
1649157290000|2022-04-05 11:14:50|1176.4|1176|1176.4|1176|1176.6|1176.2|1176.2|1175.8|517
1649157300000|2022-04-05 11:15:00|1176.6|1176.2|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|0
1649157310000|2022-04-05 11:15:10|1176.8|1176.4|1176.8|1176.4|1177.4|1176.8|1176.6|1176.4|824
1649157320000|2022-04-05 11:15:20|1177|1176.6|1176.6|1176|1177|1176.6|1176.4|1176|5736
1649157330000|2022-04-05 11:15:30||1176.2||1176.2||1176.2||1176|0
1649157340000|2022-04-05 11:15:40|1176.8|1176.4|1176.4|1176|1176.8|1176.4|1176.4|1176|0
1649157350000|2022-04-05 11:15:50||1176.2||1176.2||1176.2||1176.2|0
1649157360000|2022-04-05 11:16:00|1176.6|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|2
1649157370000|2022-04-05 11:16:10||1176.2||1176.4||1176.4||1176.2|0
1649157380000|2022-04-05 11:16:20|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|0
1649157390000|2022-04-05 11:16:30|1177|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.4|0
1649157400000|2022-04-05 11:16:40|1177.2||1177||1177.2||1177||0
1649157410000|2022-04-05 11:16:50|1177.2|1176.8|1176.8|1176.4|1177.2|1176.8|1176.6|1176.2|1186
1649157420000|2022-04-05 11:17:00||1176.2||1176.4||1176.4||1176.2|0
1649157430000|2022-04-05 11:17:10|1177|1176.6|1177|1176.6|1177|1176.6|1176.8|1176.4|0
1649157440000|2022-04-05 11:17:20|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.8|1176.4|0
1649157450000|2022-04-05 11:17:30|1177|1176.6|1177.2|1176.6|1177.2|1176.8|1177|1176.6|0
1649157460000|2022-04-05 11:17:40|1177|1176.8|1177.2|1176.6|1177.2|1176.8|1177|1176.6|0
1649157470000|2022-04-05 11:17:50|1177.4|1176.8|1177.2|1176.8|1177.6|1177.2|1177.2|1176.8|4736
1649157480000|2022-04-05 11:18:00|1177.4|1177|1177.2|1177|1177.6|1177.4|1177.2|1176.8|8000
1649157490000|2022-04-05 11:18:10|1177.4|1176.8|1178|1177.6|1178|1177.6|1177.4|1176.8|9891
1649157500000|2022-04-05 11:18:20|1178.2|1177.8|1178.4|1178|1178.6|1178.2|1178.2|1177.8|35719
1649157510000|2022-04-05 11:18:30|1178|1177.8|1178|1177.6|1178|1177.8|1178|1177.6|1894
1649157530000|2022-04-05 11:18:50|1178.2|1177.8|1178.6|1178.4|1179|1178.8|1178.2|1177.8|11182
1649157540000|2022-04-05 11:19:00|1178.8|1178.6|1178.6|1178.2|1178.8|1178.6|1178.6|1178.2|2000
1649157550000|2022-04-05 11:19:10||1178.4||1178.4||1178.4||1178.4|0
1649157560000|2022-04-05 11:19:20|1178.4|1178.2|1178.4|1178|1178.4|1178.2|1178.2|1177.8|728
1649157570000|2022-04-05 11:19:30|1178.2|1177.8|1178.2|1178|1178.4|1178|1178.2|1177.8|0
1649157580000|2022-04-05 11:19:40|1178.4|1178.2|1179|1178.6|1179.2|1178.8|1178.4|1178.2|1383
1649157590000|2022-04-05 11:19:50|1179.2|1178.8|1179|1178.6|1179.4|1178.8|1178.8|1178.6|0
1649157600000|2022-04-05 11:20:00|1178.8|1178.4|1179|1178.6|1179.2|1178.8|1178.8|1178.4|9758
1649157610000|2022-04-05 11:20:10|1179.2|1178.8|1179|1178.6|1179.2|1179|1178.8|1178.6|13819
1649157620000|2022-04-05 11:20:20|1178.8|1178.4|1178.4|1178|1178.8|1178.4|1178.2|1178|2438
1649157630000|2022-04-05 11:20:30|1178.2|1178.2|1178.6|1178.2|1178.8|1178.4|1178.2|1178.2|2588
1649157640000|2022-04-05 11:20:40|1178.8|1178.4|1179|1178.4|1179|1178.6|1178.8|1178.2|468
1649157650000|2022-04-05 11:20:50|1178.8|1178.2|1178.6|1178.2|1178.8|1178.2|1178.6|1178.2|0
1649157660000|2022-04-05 11:21:00|1178.8||1178.6||1178.8||1178.6||0
1649157670000|2022-04-05 11:21:10|1178.8|1178.4|1179|1178.6|1179.2|1178.8|1178.6|1178.2|1600
1649157680000|2022-04-05 11:21:20|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.4|1178.2|2
1649157690000|2022-04-05 11:21:30|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.6|1178.2|0
1649157700000|2022-04-05 11:21:40|1178.6|1178.2|1178.6|1178.2|1178.8|1178.2|1178.6|1178.2|670
1649157710000|2022-04-05 11:21:50|1178.4|1178|1178.6|1178.2|1178.6|1178.2|1178.2|1177.8|377
1649157720000|2022-04-05 11:22:00|1178.8|1178|1178.8|1178.4|1178.8|1178.4|1178.6|1178|0
1649157730000|2022-04-05 11:22:10|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.4|1178|700
1649157740000|2022-04-05 11:22:20|1178.4|1178|1178.6|1178.2|1178.8|1178.4|1178.4|1178|0
1649157750000|2022-04-05 11:22:30|1178.8|1178.4|1179|1178.6|1179.4|1179|1178.8|1178.4|5704
1649157760000|2022-04-05 11:22:40|1179.2|1178.8|1179.2|1178.8|1179.4|1178.8|1179.2|1178.8|0
1649157770000|2022-04-05 11:22:50|1179|1179.4|1179|1178.8|1179.6|1179.4|1179|1178.8|40707
1649157780000|2022-04-05 11:23:00|1178.8|1178.6|1179.2|1178.6|1179.2|1178.6|1178.8|1178.6|416
1649157790000|2022-04-05 11:23:10|1179|1178.8|1179|1178.6|1179.2|1178.8|1179|1178.6|0
1649157800000|2022-04-05 11:23:20|1179.2||1179||1179.2||1179||0
1649157810000|2022-04-05 11:23:30|1178.8||1179||1179||1178.8||30
1649157820000|2022-04-05 11:23:40|1178.8||1179||1179||1178.8||0
1649157830000|2022-04-05 11:23:50|1178.8|1178.4|1178.4|1178.2|1179|1178.4|1178.4|1178|391
1649157840000|2022-04-05 11:24:00|1178.6|1178.4|1179|1178.6|1179|1178.6|1178.6|1178.2|41
1649157850000|2022-04-05 11:24:10|1178.8|1178.8|1178.8|1178.4|1178.8|1178.8|1178.8|1178.4|0
1649157860000|2022-04-05 11:24:20|1178.6|1178.2|1179|1178.6|1179.2|1178.6|1178.6|1178.2|0
1649157870000|2022-04-05 11:24:30|1179.2||1179.2||1179.2||1179||5
1649157880000|2022-04-05 11:24:40|1179|1178.8|1179|1178.8|1179.2|1179|1179|1178.8|0
1649157890000|2022-04-05 11:24:50|1179.2|1179|1179.2|1178.8|1179.2|1179|1179.2|1178.8|1
1649157900000|2022-04-05 11:25:00|1179.4|1179|1179.4|1179|1179.8|1179.4|1179.4|1179|1096
1649157910000|2022-04-05 11:25:10|1179.2|1178.8|1179.4|1179|1179.4|1179|1179.2|1178.8|1951
1649157920000|2022-04-05 11:25:20|1179.2|1178.8|1179.4|1178.8|1179.4|1178.8|1179.2|1178.8|342
1649157930000|2022-04-05 11:25:30|1179.2|1179|1179.8|1179.4|1180.2|1179.6|1179.2|1178.8|4836
1649157940000|2022-04-05 11:25:40|1179.6|1179.2|1180|1179.4|1180|1179.4|1179.6|1179.2|1039
1649157950000|2022-04-05 11:25:50|1179.8|1179.6|1180|1179.4|1180|1179.6|1179.6|1179.4|339
1649157960000|2022-04-05 11:26:00||1179.6||1179.8||1179.8||1179.6|0
1649157970000|2022-04-05 11:26:10|1180.4|1179.6|1181|1180.6|1181.2|1180.6|1180.4|1179.6|8412
1649157980000|2022-04-05 11:26:20|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|159
1649157990000|2022-04-05 11:26:30||1180.4||1180.2||1180.4||1180.2|0
1649158000000|2022-04-05 11:26:40|1180.8|1180.4|1181|1180.4|1181|1180.6|1180.8|1180.4|0
1649158010000|2022-04-05 11:26:50|1180.8|1180.2|1180.6|1180.2|1180.8|1180.2|1180.6|1180.2|0
1649158020000|2022-04-05 11:27:00|1180.8|1180.4|1180.8|1180.2|1180.8|1180.4|1180.8|1180.2|0
1649158030000|2022-04-05 11:27:10||1180.4||1180.4||1180.4||1180.4|0
1649158050000|2022-04-05 11:27:30|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|736
1649158060000|2022-04-05 11:27:40|1180.4|1180|1180.2|1179.8|1180.4|1180|1180.2|1179.8|1333
1649158070000|2022-04-05 11:27:50|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.6|0
1649158080000|2022-04-05 11:28:00|1179.8||1179.8||1180||1179.8||0
1649158090000|2022-04-05 11:28:10|1179.6|1179.4|1180|1179.6|1180.2|1179.6|1179.6|1179.2|10883
1649158100000|2022-04-05 11:28:20|1180.2|1179.8|1180.8|1180.4|1181.6|1181.2|1180.2|1179.8|28628
1649158110000|2022-04-05 11:28:30|1181|1180.6|1181|1180.6|1181|1180.6|1181|1180.6|0
1649158120000|2022-04-05 11:28:40|1181.2|1180.8|1181.2|1180.8|1181.4|1181|1181|1180.8|7832
1649158130000|2022-04-05 11:28:50|1181.4|1181|1181.2|1180.8|1181.4|1181|1181.2|1180.8|0
1649158140000|2022-04-05 11:29:00|1181.4|1181|1181.6|1181|1181.6|1181.2|1181.4|1181|0
1649158150000|2022-04-05 11:29:10|1181.4|1180.8|1181.2|1180.8|1181.4|1181|1181|1180.8|727
1649158170000|2022-04-05 11:29:30|1181.4|1181|1181.4|1180.8|1181.4|1181|1181.4|1180.8|0
1649158190000|2022-04-05 11:29:50||1181||1180.8||1181||1180.8|0
1649158200000|2022-04-05 11:30:00||1181||1180.8||1181.2||1180.8|0
1649158210000|2022-04-05 11:30:10|1181.6|1181|1181.8|1181.4|1182|1181.4|1181.6|1181|289
1649158220000|2022-04-05 11:30:20|1182|1181.6|1182|1181.6|1182.2|1181.6|1182|1181.6|0
1649158230000|2022-04-05 11:30:30||1181.8||1181.6||1181.8||1181.6|0
1649158240000|2022-04-05 11:30:40|1182.2|1181.8|1182|1181.6|1182.4|1182|1182|1181.6|123
1649158250000|2022-04-05 11:30:50|1182.2|1181.8|1182.2|1181.8|1182.8|1182.4|1182.2|1181.8|3129
1649158270000|2022-04-05 11:31:10|1182|1181.6|1182|1181.8|1182.2|1181.8|1181.8|1181.4|1502
1649158280000|2022-04-05 11:31:20|1181.8|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|490
1649158290000|2022-04-05 11:31:30|1181.6|1181.6|1182|1181.6|1182|1181.6|1181.6|1181.6|1
1649158300000|2022-04-05 11:31:40|1181.8|1181.4|1182|1181.8|1182|1181.8|1181.8|1181.4|0
1649158310000|2022-04-05 11:31:50||1181.6||1181.6||1181.6||1181.6|0
1649158320000|2022-04-05 11:32:00|1182.2|1181.8|1182.6|1182|1182.8|1182.4|1182.2|1181.8|1957
1649158330000|2022-04-05 11:32:10|1182.4|1182.2|1182.4|1182|1182.6|1182.2|1182.4|1182|0
1649158340000|2022-04-05 11:32:20|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1181.8|0
1649158350000|2022-04-05 11:32:30||1181.8||1181.8||1181.8||1181.8|0
1649158360000|2022-04-05 11:32:40|1182.6|1182|1182.6|1182|1182.6|1182.2|1182.4|1182|0
1649158370000|2022-04-05 11:32:50|1182.4|1182.2|1182.2|1182|1182.6|1182.2|1182.2|1181.8|186
1649158380000|2022-04-05 11:33:00||1181.8||1181.8||1181.8||1181.8|38
1649158390000|2022-04-05 11:33:10|1182||1182.2||1182.2||1182||924
1649158400000|2022-04-05 11:33:20||1181.6||1181.8||1181.8||1181.6|0
1649158410000|2022-04-05 11:33:30|1182.4|1182|1182.4|1181.8|1182.6|1182|1182.2|1181.8|1466
1649158420000|2022-04-05 11:33:40|1182.2|1182|1182.2|1181.8|1182.2|1182|1182.2|1181.8|0
1649158430000|2022-04-05 11:33:50||1182||1181.8||1182||1181.8|0
1649158440000|2022-04-05 11:34:00|1182|1181.6|1182|1181.8|1182|1181.8|1181.8|1181.6|1105
1649158450000|2022-04-05 11:34:10|1181.8|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|692
1649158460000|2022-04-05 11:34:20|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|0
1649158470000|2022-04-05 11:34:30|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|500
1649158480000|2022-04-05 11:34:40|1181.8|1181.4|1181.8|1181.4|1182|1181.4|1181.8|1181.2|0
1649158490000|2022-04-05 11:34:50|1181.4|1181.2|1181.8|1181.2|1181.8|1181.4|1181.4|1181|3948
1649158500000|2022-04-05 11:35:00|1181.6|1181|1181.4|1181|1181.6|1181|1181.2|1181|500
1649158510000|2022-04-05 11:35:10|1182.2|1182|1182.6|1182.2|1182.6|1182.2|1182|1181.4|68103
1649158520000|2022-04-05 11:35:20|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1181.8|1476
1649158530000|2022-04-05 11:35:30|1182.2|1182.2|1182.6|1182.2|1182.6|1182.2|1182.2|1182.2|0
1649158540000|2022-04-05 11:35:40|1182.8|1182.4|1182.8|1182.4|1182.8|1182.4|1182.8|1182.2|0
1649158550000|2022-04-05 11:35:50|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.4|448
1649158560000|2022-04-05 11:36:00|1182.8|1182.8|1183|1182.8|1183|1182.8|1182.8|1182.6|3325
1649158570000|2022-04-05 11:36:10|1182.8|1182.6|1182.8|1182.4|1183|1182.8|1182.6|1182.4|31213
1649158580000|2022-04-05 11:36:20|1183|1182.6|1184|1183.6|1184|1183.6|1182.8|1182.4|18289
1649158590000|2022-04-05 11:36:30|1183.8||1183.8||1184||1183.8||0
1649158600000|2022-04-05 11:36:40|1184|1183.8|1183.6|1183.4|1184.4|1183.8|1183.6|1183.4|5857
1649158610000|2022-04-05 11:36:50||1183.2||1183.2||1183.2||1183.2|551
1649158630000|2022-04-05 11:37:10|1183.4|1183|1183.2|1182.8|1183.6|1183|1183.2|1182.8|1832
1649158640000|2022-04-05 11:37:20|1183.4|1183|1183.2|1183|1183.4|1183|1183.2|1183|0
1649158650000|2022-04-05 11:37:30|1183|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.8|0
1649158660000|2022-04-05 11:37:40|1183.4||1183.2||1183.4||1183||190
1649158670000|2022-04-05 11:37:50|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|462
1649158680000|2022-04-05 11:38:00|1183.8|1183.4|1183.6|1183.2|1184|1183.4|1183.6|1183|0
1649158690000|2022-04-05 11:38:10||1183||1183.2||1183.2||1183|0
1649158700000|2022-04-05 11:38:20|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|1172
1649158720000|2022-04-05 11:38:40|1183||1183.2||1183.2||1183||0
1649158730000|2022-04-05 11:38:50|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|1700
1649158750000|2022-04-05 11:39:10|1183.4|1183|1183.8|1183.4|1183.8|1183.4|1183.2|1182.8|1206
1649158770000|2022-04-05 11:39:30|1184|1183.6|1184.2|1183.8|1184.4|1184|1184|1183.4|8488
1649158780000|2022-04-05 11:39:40|1184|1183.6|1184.2|1183.6|1184.2|1183.8|1183.8|1183.4|1061
1649158790000|2022-04-05 11:39:50||1183.8||1183.8||1183.8||1183.8|0
1649158800000|2022-04-05 11:40:00|1184.4|1184|1184.2|1183.8|1184.8|1184.4|1184.2|1183.6|6944
1649158810000|2022-04-05 11:40:10|1184.4|1184|1184.4|1184|1184.6|1184.2|1184.4|1183.8|0
1649158820000|2022-04-05 11:40:20|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|279
1649158830000|2022-04-05 11:40:30|1184.4|1184|1184.4|1184|1184.6|1184.2|1184.4|1184|1566
1649158840000|2022-04-05 11:40:40|1184.6|1184.2|1184.6|1184|1184.6|1184.2|1184.4|1184|0
1649158850000|2022-04-05 11:40:50|1184.4|1184.2|1184.4|1183.8|1184.8|1184.2|1183.8|1183.6|17450
1649158860000|2022-04-05 11:41:00|1184.2|1184|1184.2|1184|1184.4|1184|1184.2|1183.8|0
1649158870000|2022-04-05 11:41:10|1184.4|1184.2|1184.8|1184.2|1184.8|1184.4|1184.4|1184|2030
1649158880000|2022-04-05 11:41:20|1184.6|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|904
1649158900000|2022-04-05 11:41:40||1184.4||1184.2||1184.4||1184.2|0
1649158920000|2022-04-05 11:42:00|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|2000
1649158940000|2022-04-05 11:42:20|1185|1184.6|1185.2|1184.8|1185.4|1184.8|1185|1184.6|0
1649158950000|2022-04-05 11:42:30|1185|1184.6|1185|1184.6|1185.2|1185|1185|1184.6|2273
1649158960000|2022-04-05 11:42:40|1185.2|1184.8|1185.6|1185.2|1185.6|1185.2|1185.2|1184.8|643
1649158970000|2022-04-05 11:42:50|1185.4||1185.4||1185.4||1185.4||500
1649158980000|2022-04-05 11:43:00||1185||1185||1185.2||1185|1265
1649159000000|2022-04-05 11:43:20|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|0
1649159010000|2022-04-05 11:43:30|1185.8|1185.4|1186|1185.6|1186.2|1185.8|1185.8|1185.4|11642
1649159020000|2022-04-05 11:43:40|1185.8|1185.4|1185.8|1185.4|1186|1185.4|1185.6|1185.2|1565
1649159030000|2022-04-05 11:43:50|1185.6|1185.2|1185.8|1185.2|1185.8|1185.2|1185.6|1185.2|0
1649159040000|2022-04-05 11:44:00|1185.6|1185.4|1185.8|1185.4|1185.8|1185.6|1185.6|1185.4|0
1649159060000|2022-04-05 11:44:20||1185.6||1185.6||1185.6||1185.6|0
1649159070000|2022-04-05 11:44:30|1185.6|1185.4|1185.8|1185.4|1185.8|1185.6|1185.6|1185.2|1656
1649159080000|2022-04-05 11:44:40|1186.2|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.4|1554
1649159090000|2022-04-05 11:44:50|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1649159100000|2022-04-05 11:45:00|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186.2|1185.6|1100
1649159110000|2022-04-05 11:45:10|1186.4|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.8|0
1649159120000|2022-04-05 11:45:20|1186.4|1186|1186.2|1185.8|1186.6|1186|1186.2|1185.8|405
1649159130000|2022-04-05 11:45:30|1186.4||1186.4||1186.4||1186.2||0
1649159140000|2022-04-05 11:45:40|1186.2||1186.2||1186.4||1186.2||0
1649159150000|2022-04-05 11:45:50|1186.4||1186.4||1186.4||1186.4||0
1649159160000|2022-04-05 11:46:00|1186.6|1186|1186|1185.6|1186.6|1186.2|1186|1185.6|3604
1649159170000|2022-04-05 11:46:10||1185.8||1185.6||1185.8||1185.6|0
1649159190000|2022-04-05 11:46:30|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|2449
1649159200000|2022-04-05 11:46:40|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|300
1649159220000|2022-04-05 11:47:00|1185.4|1185|1185.2|1184.8|1185.4|1185.2|1185|1184.8|0
1649159230000|2022-04-05 11:47:10|1185|1184.6|1184.8|1184.4|1185.2|1184.8|1184.6|1184.4|9033
1649159240000|2022-04-05 11:47:20||1184.6||1184.6||1184.6||1184.6|465
1649159260000|2022-04-05 11:47:40|1185|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.6|3730
1649159270000|2022-04-05 11:47:50|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|738
1649159280000|2022-04-05 11:48:00|1184.8|1184.4|1184.6|1184.4|1184.8|1184.4|1184.6|1184.4|41
1649159290000|2022-04-05 11:48:10|1184.4|1184.2|1184.8|1184.4|1184.8|1184.4|1184.2|1183.8|25355
1649159300000|2022-04-05 11:48:20|1185|1184.6|1185.4|1185|1185.4|1185|1185|1184.6|3707
1649159310000|2022-04-05 11:48:30|1185.2||1185.2||1185.2||1185.2||0
1649159320000|2022-04-05 11:48:40|1185.4|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1185|574
1649159340000|2022-04-05 11:49:00|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|0
1649159350000|2022-04-05 11:49:10|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.4|1185|1047
1649159360000|2022-04-05 11:49:20||1184.8||1185||1185.2||1184.8|2007
1649159380000|2022-04-05 11:49:40||1184.8||1185||1185.2||1184.8|0
1649159390000|2022-04-05 11:49:50|1185.6|1185.2|1186|1185.6|1186|1185.6|1185.6|1185.2|2603
1649159400000|2022-04-05 11:50:00|1185.8|1185.4|1185.8|1185.4|1186|1185.4|1185.4|1184.8|7226
1649159410000|2022-04-05 11:50:10|1185.6||1185.6||1185.6||1185.6||0
1649159420000|2022-04-05 11:50:20|1185.8||1185.8||1185.8||1185.8||878
1649159430000|2022-04-05 11:50:30|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.4|1859
1649159440000|2022-04-05 11:50:40|1186|1185.6|1186|1185.6|1186|1185.6|1185.6|1185.4|2762
1649159450000|2022-04-05 11:50:50|1185.8||1185.8||1186||1185.8||0
1649159460000|2022-04-05 11:51:00|1186||1186||1186||1186||0
1649159480000|2022-04-05 11:51:20|1186.2|1185.8|1187|1186.8|1187.2|1186.8|1186.2|1185.8|82692
1649159490000|2022-04-05 11:51:30|1187.2|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.8|2671
1649159510000|2022-04-05 11:51:50|1187.4|1187|1187.6|1187.2|1187.8|1187.4|1187.2|1187|2353
1649159520000|2022-04-05 11:52:00|1187.8|1187.4|1187.8|1187.4|1187.8|1187.6|1187.8|1187.4|0
1649159530000|2022-04-05 11:52:10|1187.6|1187.2|1187.2|1186.8|1187.6|1187.2|1187|1186.8|2552
1649159540000|2022-04-05 11:52:20|1187.4|1187|1187|1186.8|1187.4|1187|1187|1186.8|0
1649159550000|2022-04-05 11:52:30|1187.2|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.4|1553
1649159560000|2022-04-05 11:52:40|1187|1186.6|1187|1186.6|1187.2|1186.6|1186.8|1186.4|694
1649159570000|2022-04-05 11:52:50|1186.8|1186.4|1187|1186.4|1187|1186.6|1186.8|1186.4|0
1649159580000|2022-04-05 11:53:00|1186.8||1186.8||1186.8||1186.8||0
1649159590000|2022-04-05 11:53:10|1186.6|1186.2|1186.4|1186|1186.6|1186.2|1186.2|1186|948
1649159600000|2022-04-05 11:53:20|1186.2|1185.8|1186.2|1185.6|1186.4|1185.8|1186|1185.6|2080
1649159610000|2022-04-05 11:53:30|1186|1185.8|1186|1185.6|1186|1185.8|1186|1185.4|0
1649159620000|2022-04-05 11:53:40|1185.8|1185.4|1185.8|1185.6|1186|1185.6|1185.8|1185.4|0
1649159630000|2022-04-05 11:53:50|1186||1186.2||1186.2||1186||42
1649159640000|2022-04-05 11:54:00||1185.8||1185.8||1185.8||1185.8|0
1649159650000|2022-04-05 11:54:10|1186.4|1186|1186.2|1185.6|1186.4|1186|1186|1185.6|3731
1649159660000|2022-04-05 11:54:20|1186|1185.4|1185.6|1185|1186|1185.4|1185.4|1185|836
1649159670000|2022-04-05 11:54:30||1185.2||1185.2||1185.2||1185|0
1649159680000|2022-04-05 11:54:40|1185.8|1185.4|1185.8|1185.4|1186|1185.6|1185.8|1185.4|1809
1649159690000|2022-04-05 11:54:50|1185.6|1185.2|1185.4|1185|1185.8|1185.4|1185.4|1184.8|5401
1649159700000|2022-04-05 11:55:00|1185.2|1184.8|1185.4|1184.8|1185.4|1185|1185.2|1184.6|53
1649159710000|2022-04-05 11:55:10|1185.6|1185|1185.6|1185|1185.6|1185.2|1185.6|1185|0
1649159720000|2022-04-05 11:55:20|1185.4|1184.8|1185.6|1185.2|1185.6|1185.2|1185.4|1184.8|0
1649159730000|2022-04-05 11:55:30||1185||1185.2||1185.2||1185|0
1649159750000|2022-04-05 11:55:50|1185.2|1185|1185.6|1185.2|1185.6|1185.2|1185.2|1185|8000
1649159760000|2022-04-05 11:56:00|1185.4|1185|1185.4|1185|1185.4|1185.2|1185.4|1184.8|825
1649159770000|2022-04-05 11:56:10|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|0
1649159780000|2022-04-05 11:56:20|1185.2|1184.8|1185.2|1184.8|1185.4|1184.8|1185.2|1184.8|372
1649159810000|2022-04-05 11:56:50|1185||1185.2||1185.2||1185||0
1649159840000|2022-04-05 11:57:20||1185||1185||1185||1184.8|0
1649159850000|2022-04-05 11:57:30|1185|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.8|749
1649159880000|2022-04-05 11:58:00|1185|1184.6|1184.4|1184|1185|1184.6|1184.4|1184|2694
1649159890000|2022-04-05 11:58:10|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|0
1649159900000|2022-04-05 11:58:20|1184.4|1184|1184.4|1184|1184.6|1184.2|1184.4|1183.8|3
1649159920000|2022-04-05 11:58:40|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|0
1649159930000|2022-04-05 11:58:50||1184.2||1184.2||1184.2||1184.2|0
1649159940000|2022-04-05 11:59:00|1184.6|1184.4|1184.6|1184.2|1184.6|1184.4|1184.6|1184|718
1649159950000|2022-04-05 11:59:10|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|0
1649159970000|2022-04-05 11:59:30|||||||||58
1649159980000|2022-04-05 11:59:40|1184.4||1184.4||1184.4||1184.4||0
1649159990000|2022-04-05 11:59:50|1184.2|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.8|683
1649160000000|2022-04-05 12:00:00|1184|1183.6|1184|1183.6|1184.2|1183.8|1184|1183.6|0
1649160010000|2022-04-05 12:00:10|1183.8||1184||1184||1183.8||0
1649160020000|2022-04-05 12:00:20|1183.8||1184||1184||1183.8||0
1649160040000|2022-04-05 12:00:40|1183.8||1184||1184||1183.8||0
1649160050000|2022-04-05 12:00:50|1183.8|1183.8|1184|1183.8|1184|1183.8|1183.8|1183.8|1
1649160070000|2022-04-05 12:01:10|1184.2|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.6|1938
1649160080000|2022-04-05 12:01:20|1184|1183.6|1184.2|1183.6|1184.2|1183.8|1184|1183.6|0
1649160090000|2022-04-05 12:01:30||1183.8||1183.8||1183.8||1183.8|0
1649160100000|2022-04-05 12:01:40|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|53
1649160120000|2022-04-05 12:02:00|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.4|1184.2|216
1649160130000|2022-04-05 12:02:10|1184.4|1184|1184.6|1184.2|1184.8|1184.4|1184.4|1184|0
1649160140000|2022-04-05 12:02:20|1184.8|1184.4|1185.4|1184.8|1185.4|1185|1184.8|1184.4|500
1649160150000|2022-04-05 12:02:30|1185.2|1185|1185.2|1184.8|1185.4|1185|1185.2|1184.8|0
1649160160000|2022-04-05 12:02:40||1184.6||1184.8||1184.8||1184.6|0
1649160170000|2022-04-05 12:02:50|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|2671
1649160180000|2022-04-05 12:03:00|1184.6|1184.2|1184.2|1183.8|1184.8|1184.4|1184|1183.6|1
1649160190000|2022-04-05 12:03:10|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.6|0
1649160200000|2022-04-05 12:03:20||1183.6||1183.8||1183.8||1183.6|0
1649160220000|2022-04-05 12:03:40|1184.4|1184|1184.4|1184|1184.6|1184.2|1184.2|1183.8|31
1649160230000|2022-04-05 12:03:50|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1649160240000|2022-04-05 12:04:00|1184.2|1183.8|1184.4|1184|1184.4|1184|1184|1183.8|53
1649160250000|2022-04-05 12:04:10|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1184|1183.6|763
1649160270000|2022-04-05 12:04:30|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|500
1649160280000|2022-04-05 12:04:40|1183.8|1183.8|1184|1183.6|1184|1183.8|1183.8|1183.6|1799
1649160300000|2022-04-05 12:05:00|1183.8|1183.4|1184|1183.4|1184|1183.4|1183.6|1183.4|23
1649160310000|2022-04-05 12:05:10|1183.8|1183.6|1184|1183.6|1184|1183.6|1183.6|1183.4|1096
1649160320000|2022-04-05 12:05:20|1183.8|1183.4|1183.8|1183.6|1184|1183.6|1183.6|1183.4|1050
1649160330000|2022-04-05 12:05:30|1184|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|344
1649160340000|2022-04-05 12:05:40|1184.2|1183.8|1184.6|1184.2|1184.6|1184.2|1184.2|1183.8|10955
1649160360000|2022-04-05 12:06:00|1184.8|1184.4|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|1543
1649160370000|2022-04-05 12:06:10|1184.8|1184.4|1184.6|1184.4|1184.8|1184.4|1184.6|1184.4|0
1649160380000|2022-04-05 12:06:20||1184.2||1184.2||1184.2||1184.2|0
1649160390000|2022-04-05 12:06:30|1184.4|1184.4|1184.6|1184.2|1184.6|1184.4|1184.2|1184|2252
1649160400000|2022-04-05 12:06:40|||||||||352
1649160410000|2022-04-05 12:06:50|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.8|1184.4|1804
1649160430000|2022-04-05 12:07:10|1185|1184.6|1185|1184.4|1185|1184.6|1185|1184.4|0
1649160440000|2022-04-05 12:07:20|1184.8||1184.8||1184.8||1184.8||0
1649160450000|2022-04-05 12:07:30|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.6|1184.4|699
1649160460000|2022-04-05 12:07:40|1185|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|0
1649160470000|2022-04-05 12:07:50|1184.8||1184.8||1185||1184.8||0
1649160480000|2022-04-05 12:08:00|1185|1184.6|1185|1184.4|1185|1184.8|1185|1184.4|1916
1649160490000|2022-04-05 12:08:10|1184.8|1184.2|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|1673
1649160500000|2022-04-05 12:08:20|1184.4|1184.4|1184.4|1184|1184.6|1184.4|1184.4|1184|1653
1649160510000|2022-04-05 12:08:30|1184.2|1183.8|1184.2|1183.8|1184.4|1184|1184.2|1183.8|360
1649160530000|2022-04-05 12:08:50|1184.4|1184|1184.6|1184|1184.6|1184|1184.4|1184|496
1649160540000|2022-04-05 12:09:00|1184.4||1184.4||1184.4||1184.4||0
1649160570000|2022-04-05 12:09:30||1183.8||1184||1184||1183.8|0
1649160580000|2022-04-05 12:09:40||1183.8||1183.8||1184||1183.8|0
1649160590000|2022-04-05 12:09:50|1184.2|1184|1184.4|1184|1184.4|1184|1184.2|1183.8|500
1649160600000|2022-04-05 12:10:00|1184.2|1183.8|1184.2|1183.8|1184.2|1184|1184.2|1183.8|0
1649160610000|2022-04-05 12:10:10|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.8|0
1649160620000|2022-04-05 12:10:20|1184.4||1184.2||1184.4||1184.2||0
1649160630000|2022-04-05 12:10:30|1184||1184.2||1184.2||1184||0
1649160640000|2022-04-05 12:10:40|1184.4|1184|1184.4|1183.8|1184.6|1184.2|1184.2|1183.8|1000
1649160650000|2022-04-05 12:10:50|1184.2||1184.2||1184.4||1184.2||0
1649160660000|2022-04-05 12:11:00|1184.4||1184.2||1184.4||1184.2||0
1649160670000|2022-04-05 12:11:10|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.8|0
1649160680000|2022-04-05 12:11:20|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.8|0
1649160720000|2022-04-05 12:12:00|1184.4|1184|1184.4|1183.8|1184.4|1184|1184.2|1183.8|0
1649160730000|2022-04-05 12:12:10|1184.2|1184|1184.4|1184|1184.4|1184|1184.2|1184|0
1649160770000|2022-04-05 12:12:50|1184.2|1183.8|1184.2|1183.8|1184.4|1183.8|1184|1183.8|3175
1649160780000|2022-04-05 12:13:00|1184.4||1184.2||1184.4||1184.2||0
1649160800000|2022-04-05 12:13:20|1184.4||1184.2||1184.4||1184||0
1649160820000|2022-04-05 12:13:40|1184||1184.2||1184.2||1184||0
1649160830000|2022-04-05 12:13:50|1184||1184||1184||1184||0
1649160840000|2022-04-05 12:14:00|1183.8|1183.6|1183.4|1183|1184|1183.6|1183.2|1182.8|3621
1649160850000|2022-04-05 12:14:10||1182.8||1183||1183||1182.8|0
1649160860000|2022-04-05 12:14:20|1183.2|1182.8|1183.4|1183.2|1183.4|1183.2|1183.2|1182.8|0
1649160870000|2022-04-05 12:14:30|1183.2|1183|1183.4|1183|1183.4|1183.2|1183.2|1182.8|957
1649160900000|2022-04-05 12:15:00|1183.2|1182.8|1183|1182.4|1183.4|1183|1183|1182.4|3645
1649160910000|2022-04-05 12:15:10|1182.8|1182.2|1183|1182.6|1183|1182.6|1182.8|1182.2|0
1649160920000|2022-04-05 12:15:20|||||||||12
1649160930000|2022-04-05 12:15:30|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1649160940000|2022-04-05 12:15:40|1183.2|1182.8|1183.4|1183|1183.4|1183|1183|1182.8|3287
1649160960000|2022-04-05 12:16:00|1183.2|1183.2|1183.2|1182.8|1183.4|1183.2|1183.2|1182.8|741
1649160970000|2022-04-05 12:16:10|1183.4|1182.6|1182.8|1182.4|1183.4|1182.6|1182.8|1182.4|1629
1649160980000|2022-04-05 12:16:20|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|0
1649160990000|2022-04-05 12:16:30|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|3500
1649161000000|2022-04-05 12:16:40||1182.6||1182.4||1182.6||1182.4|0
1649161010000|2022-04-05 12:16:50|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|900
1649161020000|2022-04-05 12:17:00|1182.6|1182.2|1182.8|1182.2|1183|1182.4|1182.6|1182.2|0
1649161030000|2022-04-05 12:17:10|1182.6|1182.4|1182.8|1182.4|1183|1182.4|1182.6|1182.4|0
1649161040000|2022-04-05 12:17:20|1183|1182.6|1183.2|1183|1183.4|1183|1183|1182.6|49
1649161050000|2022-04-05 12:17:30|1183.4|1183.2|1183.4|1183|1183.4|1183.2|1183.4|1183|1182
1649161060000|2022-04-05 12:17:40|1183.6|1183.2|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|516
1649161070000|2022-04-05 12:17:50|1183.8|1183.4|1184.2|1183.6|1184.2|1183.6|1183.2|1183|11000
1649161080000|2022-04-05 12:18:00|1184||1184||1184||1184||0
1649161090000|2022-04-05 12:18:10|1184.2|1183.8|1184.4|1183.8|1184.4|1183.8|1184.2|1183.6|0
1649161100000|2022-04-05 12:18:20|1184.2|1184|1184.2|1184|1184.2|1184|1184.2|1183.8|0
1649161110000|2022-04-05 12:18:30|1184|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.8|708
1649161120000|2022-04-05 12:18:40|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|1
1649161130000|2022-04-05 12:18:50|1185|1184.2|1185.2|1185|1185.4|1185|1184.8|1184.2|20471
1649161140000|2022-04-05 12:19:00|1185.4|1185.2|1186.2|1185.6|1186.2|1185.6|1185.4|1185|134
1649161150000|2022-04-05 12:19:10|1186|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.4|0
1649161170000|2022-04-05 12:19:30|||||||||340
1649161180000|2022-04-05 12:19:40|1185.8|1185.4|1185.6|1185.2|1186|1185.4|1185.6|1185|1092
1649161200000|2022-04-05 12:20:00|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|0
1649161210000|2022-04-05 12:20:10|1185.4||1185.6||1185.6||1185.4||0
1649161220000|2022-04-05 12:20:20||1185||1185||1185||1185|0
1649161230000|2022-04-05 12:20:30||1185.2||1185.2||1185.2||1185.2|0
1649161240000|2022-04-05 12:20:40|1185.4|1185|1185.2|1184.8|1185.6|1185|1185.2|1184.8|2619
1649161250000|2022-04-05 12:20:50|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|3304
1649161280000|2022-04-05 12:21:20|1185||1185||1185||1184.8||0
1649161290000|2022-04-05 12:21:30|1184.8|1184.6|1184.6|1184.2|1185|1184.6|1184.6|1184|3062
1649161300000|2022-04-05 12:21:40|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.4|0
1649161310000|2022-04-05 12:21:50|1185|1184.6|1184.8|1184.6|1185.2|1184.6|1184.8|1184.4|65
1649161320000|2022-04-05 12:22:00|1184.6|1184.4|1184.8|1184.2|1184.8|1184.4|1184.6|1184.2|33
1649161330000|2022-04-05 12:22:10|1184.6|1184.4|1184.8|1184.2|1184.8|1184.4|1184.6|1184.2|0
1649161350000|2022-04-05 12:22:30||1184.4||1184.4||1184.4||1184.4|0
1649161370000|2022-04-05 12:22:50|1185|1184.6|1185|1184.6|1185.2|1184.6|1185|1184.4|35
1649161380000|2022-04-05 12:23:00|1185.2|1184.8|1185.2|1185|1185.4|1185|1185.2|1184.8|2560
1649161390000|2022-04-05 12:23:10|1185.4|1184.8|1185|1184.6|1185.8|1185.2|1185|1184.6|3424
1649161400000|2022-04-05 12:23:20|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|0
1649161410000|2022-04-05 12:23:30|1185.4|1185|1185.2|1184.8|1185.6|1185|1185.2|1184.8|5217
1649161420000|2022-04-05 12:23:40||1185||1185||1185||1185|0
1649161440000|2022-04-05 12:24:00|1185.4|1185.2|1185.4|1185|1185.6|1185.2|1185.4|1185|32
1649161460000|2022-04-05 12:24:20|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.8|1204
1649161470000|2022-04-05 12:24:30|1185.4|1185|1183.2|1182.6|1185.4|1185|1182.2|1182|66838
1649161480000|2022-04-05 12:24:40|1183.4|1182.8|1183.8|1183.4|1184|1183.6|1183.4|1182.8|2307
1649161500000|2022-04-05 12:25:00|1184|1183.6|1184.4|1184|1184.6|1184.2|1184|1183.4|378
1649161510000|2022-04-05 12:25:10|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|0
1649161520000|2022-04-05 12:25:20|1184.6|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|100
1649161530000|2022-04-05 12:25:30|1184.6|1183.8|1184.4|1184|1184.8|1184.6|1183.4|1183|20247
1649161540000|2022-04-05 12:25:40|1184.6|1183.8|1184|1183.8|1184.6|1183.8|1184|1183.4|64
1649161550000|2022-04-05 12:25:50|1184.2|1184|1184.8|1184.4|1184.8|1184.4|1184.2|1184|3
1649161560000|2022-04-05 12:26:00|1184.6|1184.6|1184.8|1184.4|1184.8|1184.6|1184.4|1184.2|1987
1649161570000|2022-04-05 12:26:10|1184.6|1184.2|1184.8|1184.2|1184.8|1184.4|1184.6|1184.2|513
1649161580000|2022-04-05 12:26:20|1184.6|1184.4|1184.6|1184.2|1184.6|1184.4|1184.6|1184.2|0
1649161590000|2022-04-05 12:26:30|1184.8|1184|1184.8|1184.6|1184.8|1184.6|1184.2|1183.8|731
1649161600000|2022-04-05 12:26:40|1185|1184.8|1185.2|1184.6|1185.2|1184.8|1185|1184.6|573
1649161610000|2022-04-05 12:26:50|1185|1184.8|1185.4|1184.8|1185.4|1184.8|1185|1184.6|0
1649161620000|2022-04-05 12:27:00|1185.2|1184.6|1185|1184.6|1185.4|1184.8|1185|1184.6|0
1649161630000|2022-04-05 12:27:10|1185.2|1184.8|1184.8|1184.4|1185.4|1184.8|1184.8|1184.4|2037
1649161640000|2022-04-05 12:27:20|1185|1184.6|1185|1184.6|1185|1184.6|1184.4|1184|1646
1649161650000|2022-04-05 12:27:30|1185.2|1184.8|1185.4|1185|1185.4|1185|1185|1184.6|1444
1649161660000|2022-04-05 12:27:40|1185.2|1184.6|1185.2|1185|1185.4|1185|1185.2|1184.6|383
1649161680000|2022-04-05 12:28:00|1185.4|1185.2|1185.4|1184.8|1185.8|1185.4|1185.4|1184.8|1776
1649161690000|2022-04-05 12:28:10|1185.6|1185|1185.6|1185|1185.6|1185|1185.4|1185|0
1649161700000|2022-04-05 12:28:20|1185.8|1185.2|1185.6|1185|1185.8|1185.4|1185.6|1185|0
1649161710000|2022-04-05 12:28:30||1185.2||1185.2||1185.2||1185.2|0
1649161720000|2022-04-05 12:28:40|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1185|414
1649161750000|2022-04-05 12:29:10|1185.2|1184.8|1185.4|1184.8|1185.4|1184.8|1185|1184.4|514
1649161760000|2022-04-05 12:29:20|1185.2|1184.6|1185.2|1184.6|1185.2|1184.6|1185|1184.6|0
1649161770000|2022-04-05 12:29:30|1185|1184.4|1185|1184.6|1185|1184.6|1185|1184.4|0
1649161780000|2022-04-05 12:29:40|1185.2|1184.8|1184.8|1184.6|1185.2|1184.8|1184.8|1184.6|0
1649161790000|2022-04-05 12:29:50|1184.6|1184.4|1184.6|1184|1184.8|1184.4|1184.2|1184|1346
1649161800000|2022-04-05 12:30:00|1184.8|1184.2|1184.8|1184.4|1185|1184.6|1184.8|1184.2|47
1649161810000|2022-04-05 12:30:10|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|597
1649161820000|2022-04-05 12:30:20||1184.2||1184.2||1184.2||1184.2|0
1649161830000|2022-04-05 12:30:30|1184.6|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|869
1649161840000|2022-04-05 12:30:40|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|168
1649161850000|2022-04-05 12:30:50|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.6|1184|375
1649161860000|2022-04-05 12:31:00|1184.4|1184|1184.4|1184|1184.4|1184|1184.4|1184|732
1649161870000|2022-04-05 12:31:10|1184.6|1184.2|1185|1184.6|1185|1184.8|1184.6|1184.2|1150
1649161880000|2022-04-05 12:31:20|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185|1184.6|16658
1649161890000|2022-04-05 12:31:30|1185|1185|1185.4|1185|1185.4|1185|1185|1185|2554
1649161900000|2022-04-05 12:31:40|1185.2||1185.4||1185.4||1185.2||0
1649161920000|2022-04-05 12:32:00|1185.6|1185.2|1185.6|1185.2|1185.8|1185.2|1185.4|1184.8|1242
1649161930000|2022-04-05 12:32:10|1185.4|1185|1185.4|1184.8|1185.6|1185.2|1185|1184.6|2847
1649161940000|2022-04-05 12:32:20|1185.2|1185|1185|1184.4|1185.4|1185|1184.6|1184.2|3197
1649161950000|2022-04-05 12:32:30|1184.8|1184.2|1184.8|1184.4|1185|1184.4|1184.4|1184|630
1649161960000|2022-04-05 12:32:40|1185|1184.2|1185|1184.6|1185.2|1184.8|1184.6|1184.2|1109
1649161970000|2022-04-05 12:32:50|1184.8|1184.4|1184.4|1184|1184.8|1184.6|1184.4|1183.8|3756
1649161980000|2022-04-05 12:33:00|1184.6|1183.8|1184.6|1184|1184.6|1184.2|1184.2|1183.8|1853
1649161990000|2022-04-05 12:33:10|1184.8|1184.2|1184.6|1184.2|1184.8|1184.2|1184.6|1184.2|0
1649162000000|2022-04-05 12:33:20|1184.8|1184.4|1184.6|1184.4|1184.8|1184.4|1184.6|1184.2|0
1649162010000|2022-04-05 12:33:30|1184.8|1184.6|1185.2|1184.6|1185.2|1184.8|1184.8|1184.4|489
1649162020000|2022-04-05 12:33:40|1185|1184.4|1185|1184.4|1185|1184.6|1184.8|1184.4|988
1649162030000|2022-04-05 12:33:50|1184.8|1184.6|1184.6|1184.4|1185|1184.6|1184.6|1184.4|0
1649162040000|2022-04-05 12:34:00|1184.8|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|3505
1649162050000|2022-04-05 12:34:10|1184.6|1184.2|1185|1184.4|1185|1184.6|1184.6|1184.2|359
1649162060000|2022-04-05 12:34:20|1184.8|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|0
1649162070000|2022-04-05 12:34:30|1184.8||1185||1185||1184.8||0
1649162080000|2022-04-05 12:34:40|1184.8|1184.6|1184.8|1184.4|1185|1184.6|1184.4|1184.2|1206
1649162090000|2022-04-05 12:34:50|1185|1184.2|1185|1184.6|1185|1184.6|1184.8|1184.2|0
1649162100000|2022-04-05 12:35:00|1185.2|1184.4|1185.2|1184.8|1185.4|1185|1184.8|1184.4|1
1649162110000|2022-04-05 12:35:10|1185.4|1185|1185.4|1185|1185.4|1185|1185|1184.6|400
1649162120000|2022-04-05 12:35:20|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|0
1649162130000|2022-04-05 12:35:30|1185|1184.6|1184.8|1184.4|1185.2|1184.8|1184.8|1184.4|0
1649162140000|2022-04-05 12:35:40|1184.6|1184.2|1184.8|1184.4|1184.8|1184.6|1184.6|1184|1712
1649162150000|2022-04-05 12:35:50|1184.6|1184.6|1184.8|1184.4|1184.8|1184.6|1184.6|1184.4|1813
1649162160000|2022-04-05 12:36:00|1184.6|1184.2|1185|1184.6|1185|1184.6|1184.6|1184.2|532
1649162170000|2022-04-05 12:36:10|1185.2|1184.8|1185.2|1184.8|1185.4|1184.8|1185|1184.8|0
1649162180000|2022-04-05 12:36:20|1185|1185|1185.4|1185|1185.4|1185|1185|1185|0
1649162190000|2022-04-05 12:36:30|1185.2|1185.2|1185.4|1185|1185.4|1185.2|1185.2|1184.8|408
1649162200000|2022-04-05 12:36:40|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|0
1649162210000|2022-04-05 12:36:50|1185.4|1185|1185.4|1185.2|1185.4|1185.2|1185.2|1184.8|32
1649162230000|2022-04-05 12:37:10|1185.2|1185|1184.8|1184.6|1185.4|1185|1184.8|1184.6|1773
1649162240000|2022-04-05 12:37:20|||||||||100
1649162250000|2022-04-05 12:37:30|1185|1184.8|1185|1184.6|1185|1184.8|1185|1184.6|189
1649162260000|2022-04-05 12:37:40|1185.2|1184.8|1185.2|1185|1185.4|1185|1185|1184.6|286
1649162270000|2022-04-05 12:37:50|1185.4|1184.8|1185.2|1185|1185.4|1185|1185.2|1184.8|1
1649162280000|2022-04-05 12:38:00|1185.4||1185.4||1185.4||1185.4||50
1649162300000|2022-04-05 12:38:20|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185.2|0
1649162310000|2022-04-05 12:38:30|1185.4||1185.6||1185.6||1185.4||0
1649162320000|2022-04-05 12:38:40|1185.4||1185.4||1185.4||1185.4||0
1649162330000|2022-04-05 12:38:50|1185.2|1185|1185.4|1185|1185.4|1185|1185.2|1184.8|1493
1649162340000|2022-04-05 12:39:00|1185.2|1184.8|1185|1184.6|1185.2|1185|1184.8|1184.6|1293
1649162350000|2022-04-05 12:39:10|1184.8|1184.4|1185|1184.4|1185|1184.6|1184.6|1184.2|352
1649162360000|2022-04-05 12:39:20|1184.8|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|0
1649162370000|2022-04-05 12:39:30|1184.8|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|0
1649162380000|2022-04-05 12:39:40|1184.8|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|0
1649162390000|2022-04-05 12:39:50|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|0
1649162400000|2022-04-05 12:40:00|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|0
1649162410000|2022-04-05 12:40:10|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.4|1184|1291
1649162420000|2022-04-05 12:40:20|1185|1184.6|1185|1184.8|1185|1184.8|1185|1184.6|55
1649162430000|2022-04-05 12:40:30||1184.6||1184.6||1184.8||1184.6|1574
1649162440000|2022-04-05 12:40:40|1185.2|1184.8|1185.4|1185|1185.6|1185|1185.2|1184.8|1
1649162450000|2022-04-05 12:40:50|1185.2|1184.8|1185.4|1184.8|1185.4|1184.8|1185.2|1184.8|0
1649162460000|2022-04-05 12:41:00|1185.2|1184.6|1185|1184.6|1185.4|1184.6|1185|1184.6|815
1649162470000|2022-04-05 12:41:10|1185.2||1185||1185.2||1185||0
1649162480000|2022-04-05 12:41:20|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|0
1649162490000|2022-04-05 12:41:30|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|0
1649162500000|2022-04-05 12:41:40|1185.4|1184.6|1185|1184.6|1185.4|1184.6|1185|1184.6|765
1649162510000|2022-04-05 12:41:50|1185.2|1184.4|1184.8|1184.2|1185.2|1184.6|1184.6|1184.2|1308
1649162520000|2022-04-05 12:42:00|1184.6|1184.4|1184.6|1184.2|1184.6|1184.4|1184.4|1184|2709
1649162530000|2022-04-05 12:42:10|1184.4|1184|1183.8|1183.4|1184.4|1184|1182.2|1182|109936
1649162540000|2022-04-05 12:42:20|1183.6|1183.2|1184|1183.6|1184.2|1183.8|1183.6|1183|6055
1649162550000|2022-04-05 12:42:30|1183.8|1183.4|1184.2|1183.8|1184.2|1184|1183.8|1183.4|588
1649162560000|2022-04-05 12:42:40|1184|1183.6|1184|1183.6|1184.2|1183.6|1184|1183.6|342
1649162570000|2022-04-05 12:42:50|1183.8|1183.8|1184|1183.6|1184|1183.8|1183.8|1183.6|671
1649162580000|2022-04-05 12:43:00|1184.2|1183.8|1185|1184.6|1185|1184.6|1184|1183.6|7865
1649162590000|2022-04-05 12:43:10|1185.2|1184.8|1185.4|1185|1185.4|1185.2|1185|1184.6|1082
1649162600000|2022-04-05 12:43:20|1185.2|1184.8|1185.4|1185|1185.4|1185|1185|1184.8|1479
1649162610000|2022-04-05 12:43:30|1185.2|1184.8|1184.8|1184.6|1185.4|1184.8|1184.8|1184.4|6580
1649162620000|2022-04-05 12:43:40|1184.6|1184.4|1184.8|1184.2|1184.8|1184.4|1184.6|1184.2|849
1649162630000|2022-04-05 12:43:50|1184.6|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.4|0
1649162640000|2022-04-05 12:44:00||1184.6||1184.4||1184.6||1184.4|1000
1649162650000|2022-04-05 12:44:10|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.6|1184.2|2213
1649162660000|2022-04-05 12:44:20|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.2|1183.8|1138
1649162670000|2022-04-05 12:44:30|1184.4|1184|1184.4|1184|1184.8|1184.4|1184.4|1184|2293
1649162680000|2022-04-05 12:44:40|1184.2|1183.8|1184.4|1184|1184.4|1184.2|1184.2|1183.8|4695
1649162690000|2022-04-05 12:44:50|1184.6|1184.2|1184.6|1184|1184.6|1184.2|1184.4|1184|375
1649162700000|2022-04-05 12:45:00||1184.2||1184.2||1184.4||1184.2|0
1649162710000|2022-04-05 12:45:10|1184.8|1184.4|1184.8|1184.6|1184.8|1184.6|1184.8|1184.4|1406
1649162720000|2022-04-05 12:45:20|1185|1184.8|1184.6|1184.2|1185.2|1184.8|1184.6|1184.2|3368
1649162730000|2022-04-05 12:45:30||1184.4||1184.4||1184.4||1184.4|0
1649162740000|2022-04-05 12:45:40||1184.2||1184.2||1184.2||1184|363
1649162750000|2022-04-05 12:45:50|1184.8|1184.4|1185|1184.6|1185.4|1185|1184.8|1184.4|2329
1649162760000|2022-04-05 12:46:00|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|0
1649162770000|2022-04-05 12:46:10|1185|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.4|367
1649162790000|2022-04-05 12:46:30|1184.8|1184.4|1185.2|1184.8|1185.2|1184.8|1184.6|1184.2|2736
1649162800000|2022-04-05 12:46:40|1185.4|1185|1185.6|1185.2|1185.8|1185.2|1185.4|1185|929
1649162810000|2022-04-05 12:46:50|1185.8|1185.4|1186|1185.6|1186|1185.6|1185.8|1185.4|662
1649162820000|2022-04-05 12:47:00|1185.8|1185.4|1185.4|1185.2|1185.8|1185.4|1185.4|1185.2|366
1649162830000|2022-04-05 12:47:10|1185.6|1185|1185.4|1185|1185.6|1185|1185.4|1185|519
1649162840000|2022-04-05 12:47:20|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|1399
1649162850000|2022-04-05 12:47:30|1185.6|1185.2|1185.8|1185.6|1185.8|1185.6|1185.6|1185.2|2108
1649162860000|2022-04-05 12:47:40|1186|1185.8|1186|1185.6|1186.2|1185.8|1185.8|1185.2|4716
1649162870000|2022-04-05 12:47:50|1185.8|1185.4|1185.8|1185.4|1186|1185.6|1185.6|1185.2|2602
1649162880000|2022-04-05 12:48:00|1185.6|1185|1185.2|1185|1185.6|1185|1185.2|1184.8|12035
1649162890000|2022-04-05 12:48:10||1184.8||1185||1185||1184.8|0
1649162900000|2022-04-05 12:48:20|1185.4|1185.2|1185.8|1185.4|1185.8|1185.4|1185.4|1185|8764
1649162910000|2022-04-05 12:48:30|1185.6|1185.2|1185.6|1185.4|1185.8|1185.4|1185.6|1185|842
1649162920000|2022-04-05 12:48:40|1185.8|1185.6|1186.2|1185.6|1186.2|1185.8|1185.8|1185.4|2246
1649162930000|2022-04-05 12:48:50|1186|1185.8|1186.4|1185.8|1186.4|1186|1186|1185.8|0
1649162940000|2022-04-05 12:49:00|1186.2|1185.6|1185.6|1185.2|1186.2|1185.8|1185.6|1185.2|2671
1649162950000|2022-04-05 12:49:10|1185.4|1185|1185.4|1185|1185.4|1185|1185|1184.8|500
1649162960000|2022-04-05 12:49:20|1185.2|1184.8|1185|1184.8|1185.4|1185|1185|1184.4|3925
1649162970000|2022-04-05 12:49:30|1184.8|1184.6|1184.2|1183.6|1184.8|1184.6|1183.8|1183.4|7312
1649162980000|2022-04-05 12:49:40|1184.4|1183.8|1184.2|1183.8|1184.4|1183.8|1184.2|1183.8|0
1649162990000|2022-04-05 12:49:50|1184.4||1184.2||1184.4||1184.2||0
1649163000000|2022-04-05 12:50:00|1184.4|1184|1184.4|1184.2|1184.6|1184.2|1184.4|1184|0
1649163010000|2022-04-05 12:50:10|1184.6|1184.4|1184.4|1184.2|1184.8|1184.4|1184.4|1184.2|1573
1649163020000|2022-04-05 12:50:20|1184.6|1184.4|1185.2|1184.8|1185.2|1184.8|1184.6|1184.4|0
1649163030000|2022-04-05 12:50:30|1185.4|1184.6|1185.4|1184.8|1185.4|1184.8|1185.4|1184.6|0
1649163040000|2022-04-05 12:50:40|1185.2|1184.6|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|0
1649163050000|2022-04-05 12:50:50|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1185|2294
1649163060000|2022-04-05 12:51:00|1185.2|1184.8|1185|1184.6|1185.2|1184.8|1184.8|1184.6|1199
1649163080000|2022-04-05 12:51:20|1184.8|1184.4|1184.8|1184.6|1185|1184.6|1184.8|1184.2|1332
1649163090000|2022-04-05 12:51:30|1185|1184.4|1185.2|1184.8|1185.2|1184.8|1185|1184.2|945
1649163100000|2022-04-05 12:51:40|1185.4|1185|1185.4|1185.2|1185.6|1185.2|1185.4|1185|0
1649163110000|2022-04-05 12:51:50|1185.2|1185|1185.2|1184.8|1185.2|1185|1185.2|1184.8|390
1649163120000|2022-04-05 12:52:00|1185|1184.6|1185.2|1184.8|1185.2|1185|1185|1184.6|123
1649163130000|2022-04-05 12:52:10||1185||1184.8||1185||1184.8|0
1649163140000|2022-04-05 12:52:20|1185|1184.6|1185.2|1184.6|1185.2|1184.8|1185|1184.6|1184
1649163150000|2022-04-05 12:52:30|1185|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.6|372
1649163170000|2022-04-05 12:52:50|1185||1185.2||1185.2||1185||0
1649163180000|2022-04-05 12:53:00|1185|1184.6|1184.8|1184.6|1185|1184.6|1184.8|1184.4|1018
1649163190000|2022-04-05 12:53:10|1184.6|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.2|1621
1649163200000|2022-04-05 12:53:20|1185.2|1184.8|1185.4|1185|1185.4|1185|1185|1184.8|1
1649163210000|2022-04-05 12:53:30|1185.2|1184.8|1185|1184.6|1185.4|1184.8|1185|1184.6|942
1649163220000|2022-04-05 12:53:40|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.6|0
1649163240000|2022-04-05 12:54:00|1185.4|1185|1185.4|1185|1185.4|1185|1185|1184.6|7384
1649163250000|2022-04-05 12:54:10|1185.2|1184.8|1185|1184.8|1185.4|1185|1185|1184.6|1411
1649163260000|2022-04-05 12:54:20|1184.8|1184.6|1185|1184.6|1185|1184.8|1184.8|1184.6|968
1649163270000|2022-04-05 12:54:30|1185.2|1184.8|1185|1184.6|1185.4|1185|1184.8|1184.6|5096
1649163300000|2022-04-05 12:55:00|1184.8|1184.4|1184.8|1184.6|1184.8|1184.6|1184.8|1184.2|371
1649163310000|2022-04-05 12:55:10|1185|1184.4|1184.8|1184.6|1185|1184.6|1184.8|1184.4|732
1649163320000|2022-04-05 12:55:20|1185|1184.8|1185|1184.8|1185.2|1184.8|1185|1184.8|7907
1649163330000|2022-04-05 12:55:30|1185.2|1185|1185.6|1185.2|1185.6|1185.4|1185|1184.8|5922
1649163340000|2022-04-05 12:55:40|1185.8|1185.4|1186.6|1186.2|1186.6|1186.4|1185.8|1185.4|763
1649163350000|2022-04-05 12:55:50|1186.4|1186|1186.2|1185.8|1186.4|1186|1186|1185.6|2514
1649163360000|2022-04-05 12:56:00|1186|1185.6|1186.8|1186.2|1187.2|1186.8|1186|1185.6|4526
1649163370000|2022-04-05 12:56:10|1186.6|1186.4|1186.6|1186.2|1186.8|1186.4|1186.4|1186|685
1649163380000|2022-04-05 12:56:20|1186.4|1186|1185.8|1185.6|1186.4|1186|1185.8|1185.4|1471
1649163390000|2022-04-05 12:56:30|1185.6|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.4|1756
1649163410000|2022-04-05 12:56:50|1185.6||1185.6||1185.6||1185.6||0
1649163420000|2022-04-05 12:57:00|1185.8|1185.6|1185.6|1185.4|1186|1185.6|1185.6|1185.4|1310
1649163430000|2022-04-05 12:57:10|1185.8|1185.6|1186.2|1185.8|1186.2|1185.8|1185.8|1185.4|1710
1649163440000|2022-04-05 12:57:20|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|0
1649163450000|2022-04-05 12:57:30|1186|1185.6|1185.4|1185|1186|1185.6|1185.4|1185|3595
1649163460000|2022-04-05 12:57:40|1185|1184.8|1184.8|1184.6|1185|1184.8|1184.8|1184.6|3829
1649163470000|2022-04-05 12:57:50|1184.6|1184.4|1184.4|1184.2|1184.6|1184.4|1184.4|1184.2|651
1649163480000|2022-04-05 12:58:00|1184.6|1184|1183.8|1183.4|1184.6|1184.2|1183.8|1183.2|1716
1649163490000|2022-04-05 12:58:10|1183.6|1183.6|1183.8|1183.4|1183.8|1183.6|1183.6|1183.2|1307
1649163500000|2022-04-05 12:58:20|1184|1183.6|1184.6|1184.2|1184.6|1184.2|1183.6|1183.2|13205
1649163510000|2022-04-05 12:58:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.4|0
1649163520000|2022-04-05 12:58:40|1184.6|1184.2|1184.4|1184|1184.8|1184.2|1184.4|1184|2821
1649163530000|2022-04-05 12:58:50|1184.2||1184.2||1184.4||1184.2||2029
1649163540000|2022-04-05 12:59:00|1184|1183.8|1184.4|1184|1184.4|1184|1184|1183.8|1180
1649163550000|2022-04-05 12:59:10|1184.2|1183.8|1184.8|1184.2|1184.8|1184.4|1184.2|1183.8|733
1649163560000|2022-04-05 12:59:20|1184.6||1184.6||1184.6||1184.6||0
1649163570000|2022-04-05 12:59:30|1184.8|1184.6|1184.8|1184.4|1184.8|1184.6|1184.8|1184.2|2037
1649163580000|2022-04-05 12:59:40|1184.6|1184.2|1184.8|1184.2|1184.8|1184.4|1184.6|1184.2|644
1649163590000|2022-04-05 12:59:50|1185|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|0
1649163600000|2022-04-05 13:00:00|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|0
1649163610000|2022-04-05 13:00:10|1185|1184.8|1185.8|1185.2|1185.8|1185.4|1185|1184.6|20019
1649163620000|2022-04-05 13:00:20|1185.6|1185.4|1185.6|1185|1185.6|1185.4|1185.6|1185|862
1649163630000|2022-04-05 13:00:30|1185.4|1184.8|1185.2|1184.8|1185.6|1185.2|1185.2|1184.6|4647
1649163640000|2022-04-05 13:00:40||1184.6||1184.8||1184.8||1184.6|0
1649163650000|2022-04-05 13:00:50|1185||1185.2||1185.2||1185||154
1649163660000|2022-04-05 13:01:00|1185.4|1185|1186.2|1185.6|1186.2|1185.6|1185.2|1185|6161
1649163670000|2022-04-05 13:01:10|1186|1185.8|1186.6|1186.2|1186.6|1186.2|1186|1185.8|587
1649163680000|2022-04-05 13:01:20|1186.8|1186.4|1186.8|1186.4|1187|1186.4|1186.4|1186|10605
1649163690000|2022-04-05 13:01:30|1186.6|1186.2|1186.4|1186|1186.8|1186.4|1186.4|1186|3311
1649163700000|2022-04-05 13:01:40|1186.2|1185.8|1185.8|1185.4|1186.4|1185.8|1185.8|1185.4|1935
1649163710000|2022-04-05 13:01:50|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.2|2175
1649163720000|2022-04-05 13:02:00||1185.8||1185.8||1185.8||1185.8|0
1649163740000|2022-04-05 13:02:20|1186.2|1186|1186.4|1185.8|1186.4|1186.2|1186.2|1185.8|8704
1649163750000|2022-04-05 13:02:30|1186.6|1186|1186.8|1186.4|1187|1186.6|1186.2|1186|16473
1649163760000|2022-04-05 13:02:40|1187|1186.6|1187|1186.4|1187.4|1187|1186.8|1186.4|6446
1649163770000|2022-04-05 13:02:50|1186.8|1186.2|1186.8|1186.4|1186.8|1186.4|1186.8|1186.2|0
1649163780000|2022-04-05 13:03:00|1187|1186.6|1186.8|1186.4|1187.2|1186.8|1186.8|1186.4|12479
1649163790000|2022-04-05 13:03:10|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|1430
1649163800000|2022-04-05 13:03:20|1187|1186.6|1187|1186.4|1187|1186.8|1186.8|1186.4|779
1649163810000|2022-04-05 13:03:30|1186.8||1186.8||1187||1186.8||0
1649163820000|2022-04-05 13:03:40|1187|1186.6|1187|1186.8|1187.4|1187|1186.8|1186.6|6014
1649163830000|2022-04-05 13:03:50|1187.2|1187|1187.4|1187|1187.4|1187|1187.2|1187|34
1649163840000|2022-04-05 13:04:00|1187.2|1186.8|1187|1186.8|1187.4|1186.8|1187|1186.8|0
1649163850000|2022-04-05 13:04:10|1187.2|1187|1187.8|1187.4|1188|1187.8|1187.2|1187|7313
1649163860000|2022-04-05 13:04:20|1187.6|1187.2|1186.8|1186.4|1187.8|1187.4|1186.8|1186.4|13072
1649163870000|2022-04-05 13:04:30|1187||1186.8||1187||1186.8||0
1649163880000|2022-04-05 13:04:40|1186.6|1186.2|1186.6|1186|1186.6|1186.2|1186.4|1185.8|1358
1649163890000|2022-04-05 13:04:50|1186.4|1186.2|1186.6|1186|1186.6|1186.2|1186.4|1186|3050
1649163900000|2022-04-05 13:05:00|1186.4|1185.8|1185.6|1185.2|1186.4|1186|1185.6|1185|4193
1649163910000|2022-04-05 13:05:10|1185|1184.8|1185.4|1185|1185.6|1185.2|1185|1184.8|25035
1649163920000|2022-04-05 13:05:20|1185.2|1184.8|1185.2|1184.8|1185.4|1185|1185.2|1184.8|0
1649163930000|2022-04-05 13:05:30|1185||1185.2||1185.2||1185||0
1649163940000|2022-04-05 13:05:40|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.6|1184|13971
1649163950000|2022-04-05 13:05:50|1185|1184.6|1185|1184.6|1185.2|1184.8|1184.8|1184.6|453
1649163960000|2022-04-05 13:06:00|1185.2|1184.4|1184.6|1184.4|1185.2|1184.4|1184.6|1184.2|1454
1649163970000|2022-04-05 13:06:10|1184.4|1184.2|1185|1184.6|1185|1184.6|1184.4|1184.2|5624
1649163980000|2022-04-05 13:06:20|1185.2|1184.8|1185|1184.6|1185.2|1184.8|1184.8|1184.4|5262
1649163990000|2022-04-05 13:06:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|0
1649164000000|2022-04-05 13:06:40|1184.6|1184.2|1185.2|1184.6|1185.2|1184.8|1184.6|1184.2|4882
1649164010000|2022-04-05 13:06:50|1185|1184.8|1185|1184.8|1185|1184.8|1185|1184.8|0
1649164020000|2022-04-05 13:07:00|1184.8|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.4|2951
1649164030000|2022-04-05 13:07:10|1185.2|1184.8|1185.2|1184.8|1185.2|1185|1185.2|1184.8|366
1649164050000|2022-04-05 13:07:30|1185.4|1185|1185.6|1185.2|1185.8|1185.2|1185.4|1185|2403
1649164060000|2022-04-05 13:07:40|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1185|1106
1649164080000|2022-04-05 13:08:00|1185.6|1185.2|1185.4|1185|1186|1185.4|1185.4|1185|1401
1649164090000|2022-04-05 13:08:10|1185.2|1184.8|1185.2|1185|1185.2|1185|1185|1184.6|3842
1649164110000|2022-04-05 13:08:30|1185|1184.8|1185|1184.6|1185|1184.8|1185|1184.6|2198
1649164140000|2022-04-05 13:09:00|1184.8|1184.4|1185|1184.8|1185|1184.8|1184.8|1184.4|1663
1649164160000|2022-04-05 13:09:20|||||||||90
1649164170000|2022-04-05 13:09:30|1185.2|1185|1185.6|1185.2|1185.6|1185.2|1185.2|1185|3659
1649164180000|2022-04-05 13:09:40|1185.4||1185.6||1185.6||1185.4||0
1649164190000|2022-04-05 13:09:50|1185.4|1185|1185.4|1185|1185.6|1185.2|1185.2|1185|2085
1649164200000|2022-04-05 13:10:00|1185.2|1184.8|1185|1184.6|1185.2|1184.8|1184.8|1184.6|1218
1649164210000|2022-04-05 13:10:10|1184.8|1184.4|1184.6|1184.4|1185|1184.4|1184.6|1184.2|2104
1649164220000|2022-04-05 13:10:20|1184.8|1184.6|1185|1184.8|1185.2|1184.8|1184.8|1184.6|3652
1649164230000|2022-04-05 13:10:30|1185.2||1185.2||1185.2||1185.2||1
1649164240000|2022-04-05 13:10:40|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1184.8|0
1649164250000|2022-04-05 13:10:50|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|1437
1649164260000|2022-04-05 13:11:00|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|250
1649164270000|2022-04-05 13:11:10|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.6|1184.4|895
1649164280000|2022-04-05 13:11:20|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.4|1184.2|1595
1649164290000|2022-04-05 13:11:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|0
1649164300000|2022-04-05 13:11:40|1184.6|1184.2|1184.4|1184.2|1184.6|1184.2|1184.4|1184.2|654
1649164310000|2022-04-05 13:11:50|1184.6||1184.4||1184.6||1184.4||0
1649164320000|2022-04-05 13:12:00|1184.2|1184|1184|1183.8|1184.2|1184|1184|1183.8|1220
1649164330000|2022-04-05 13:12:10|1184.2||1184.2||1184.2||1184.2||0
1649164340000|2022-04-05 13:12:20|1184|1184|1184.2|1184|1184.2|1184|1184|1183.8|941
1649164350000|2022-04-05 13:12:30||1183.8||1183.8||1183.8||1183.8|0
1649164360000|2022-04-05 13:12:40|1184|1184|1184.4|1183.8|1184.4|1184|1184|1183.8|0
1649164370000|2022-04-05 13:12:50|1184.2|1184|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1649164380000|2022-04-05 13:13:00|1184.2|1184.2|1184.6|1184.2|1184.6|1184.2|1184.2|1184|1519
1649164390000|2022-04-05 13:13:10|1184.8|1184.4|1184.8|1184.4|1185.2|1184.6|1184.8|1184.4|1441
1649164400000|2022-04-05 13:13:20|1184.6|1184.6|1184.8|1184.6|1185.2|1184.6|1184.6|1184.4|3972
1649164410000|2022-04-05 13:13:30||1184.4||1184.6||1184.6||1184.4|0
1649164420000|2022-04-05 13:13:40|1185|1184.4|1184.8|1184.2|1185|1184.6|1184.2|1184|22046
1649164430000|2022-04-05 13:13:50|1184.6|1184.6|1184.4|1184.2|1184.8|1184.6|1183.8|1183.6|22925
1649164450000|2022-04-05 13:14:10|1184.2|1184|1184.2|1183.8|1184.2|1184|1184|1183.8|1990
1649164470000|2022-04-05 13:14:30|1184.4|1184|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1649164480000|2022-04-05 13:14:40|1184.2|1184.4|1184.4|1184.2|1184.8|1184.4|1184.2|1184.2|7542
1649164490000|2022-04-05 13:14:50||1184||1184.2||1184.2||1184|0
1649164500000|2022-04-05 13:15:00|1184.6|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.2|488
1649164510000|2022-04-05 13:15:10|1185.2|1184.8|1185|1184.8|1185.2|1184.8|1185|1184.8|0
1649164520000|2022-04-05 13:15:20|1185.2|1184.6|1185.2|1184.8|1185.2|1184.8|1184.8|1184.6|3443
1649164530000|2022-04-05 13:15:30|1185|1184.6|1185|1184.6|1185.2|1184.8|1185|1184.6|1426
1649164540000|2022-04-05 13:15:40|1185.2|1184.8|1185.4|1185|1185.4|1185|1185|1184.6|3663
1649164550000|2022-04-05 13:15:50|1185.2|1185.2|1185.2|1184.8|1185.4|1185.2|1185|1184.6|3137
1649164560000|2022-04-05 13:16:00|1185.4|1185|1184.8|1184.6|1185.4|1185|1184.8|1184.6|2599
1649164570000|2022-04-05 13:16:10|1184.6|1184.4|1184.6|1184.2|1184.8|1184.4|1184.4|1184.2|3610
1649164580000|2022-04-05 13:16:20|1184.4|1184|1183.6|1183.2|1184.4|1184|1183.2|1183|19116
1649164590000|2022-04-05 13:16:30|1183.8|1183.4|1184.2|1183.8|1184.4|1184.2|1183.8|1183.2|7419
1649164600000|2022-04-05 13:16:40|1184|1183.6|1183.8|1183.2|1184|1183.8|1183.8|1183.2|0
1649164610000|2022-04-05 13:16:50|1183.6|1183.4|1183.6|1183.2|1183.6|1183.4|1183.6|1183.2|0
1649164620000|2022-04-05 13:17:00|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|2115
1649164630000|2022-04-05 13:17:10|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|1641
1649164640000|2022-04-05 13:17:20|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|0
1649164650000|2022-04-05 13:17:30|1183.4|1183|1183.2|1182.8|1183.6|1183.2|1183.2|1182.8|1452
1649164660000|2022-04-05 13:17:40|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|0
1649164670000|2022-04-05 13:17:50|1183.4|1183|1183.4|1183|1183.6|1183.4|1183.4|1183|2691
1649164680000|2022-04-05 13:18:00|1183.2|1182.8|1182.8|1182.4|1183.2|1183|1182.6|1182.4|10768
1649164690000|2022-04-05 13:18:10|1182.6|1182.2|1183.2|1182.8|1183.2|1182.8|1182.4|1181.8|1223
1649164700000|2022-04-05 13:18:20|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|190
1649164710000|2022-04-05 13:18:30|1183.2|1182.8|1183.2|1182.8|1183.4|1183.2|1183|1182.4|10450
1649164730000|2022-04-05 13:18:50|1183.4|1183|1183.2|1182.8|1183.4|1183|1183|1182.8|745
1649164740000|2022-04-05 13:19:00|1183.4||1183.4||1183.4||1183.2||0
1649164750000|2022-04-05 13:19:10|1183.2|1182.6|1183|1182.6|1183.2|1182.6|1182.8|1182.4|2225
1649164760000|2022-04-05 13:19:20|1182.8|1182.4|1183|1182.4|1183|1182.6|1182.8|1182.4|822
1649164770000|2022-04-05 13:19:30|1183.2|1182.6|1183.2|1182.6|1183.2|1182.8|1183|1182.6|455
1649164780000|2022-04-05 13:19:40|1183.4|1182.8|1183.2|1182.6|1183.4|1183|1183|1182.6|20
1649164790000|2022-04-05 13:19:50|1183|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.2|1595
1649164800000|2022-04-05 13:20:00|1182.6|1182.2|1181.6|1181.2|1182.6|1182.2|1181.6|1181.2|1993
1649164810000|2022-04-05 13:20:10|1181.8|1181.4|1181.8|1181.6|1182|1181.6|1181.8|1181.4|1044
1649164820000|2022-04-05 13:20:20|1182||1182||1182||1182||0
1649164830000|2022-04-05 13:20:30|1181.8||1182||1182||1181.8||0
1649164840000|2022-04-05 13:20:40|1181.8|1181.4|1181.8|1181.2|1182|1181.4|1181.6|1181.2|900
1649164850000|2022-04-05 13:20:50|1181.6|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|0
1649164860000|2022-04-05 13:21:00|1181.4|1181.4|1181.4|1181|1181.6|1181.4|1181.4|1181|1679
1649164870000|2022-04-05 13:21:10|1181.6|1181.4|1181.6|1181.2|1182|1181.6|1181.4|1181|4659
1649164880000|2022-04-05 13:21:20|1181.8|1181|1181.4|1181|1181.8|1181.2|1181.4|1181|523
1649164890000|2022-04-05 13:21:30|1181.2||1181.6||1181.6||1181.2||0
1649164900000|2022-04-05 13:21:40|1181.8|1181.2|1181.6|1181.2|1181.8|1181.2|1181.4|1181|0
1649164910000|2022-04-05 13:21:50|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1181|728
1649164920000|2022-04-05 13:22:00|1181.4|1181|1181.2|1181|1181.4|1181|1181.2|1181|155
1649164930000|2022-04-05 13:22:10||1180.8||1180.8||1181||1180.8|1200
1649164940000|2022-04-05 13:22:20||1181||1180.8||1181||1180.8|0
1649164950000|2022-04-05 13:22:30|1181.4|1181|1181.2|1181|1181.6|1181.2|1181.2|1180.8|367
1649164960000|2022-04-05 13:22:40||1180.8||1180.8||1180.8||1180.8|363
1649164970000|2022-04-05 13:22:50|1181|1180.6|1181.6|1181.2|1181.6|1181.2|1180.8|1180.6|9805
1649164980000|2022-04-05 13:23:00|1181.4|1181|1181.4|1181|1181.4|1181|1181.4|1181|748
1649164990000|2022-04-05 13:23:10|1181.6|1180.8|1181|1180.4|1181.8|1181.4|1180.2|1179.8|50917
1649165000000|2022-04-05 13:23:20|1181.2|1180.6|1181.4|1181|1182|1181.6|1181|1180.6|13125
1649165010000|2022-04-05 13:23:30|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|520
1649165020000|2022-04-05 13:23:40|1182|1181.6|1181.8|1181.4|1182|1181.8|1181.8|1181.4|365
1649165030000|2022-04-05 13:23:50|1182|1181.6|1181.6|1181.2|1182|1181.6|1181.4|1181.2|1816
1649165040000|2022-04-05 13:24:00|1181.4|1181|1181.2|1181|1181.6|1181|1181|1180.6|2998
1649165050000|2022-04-05 13:24:10|1181.4|1180.8|1181|1180.6|1181.4|1181.2|1181|1180.6|12556
1649165060000|2022-04-05 13:24:20|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181.2|1180.6|0
1649165080000|2022-04-05 13:24:40||1181||1181||1181||1181|0
1649165090000|2022-04-05 13:24:50||1180.8||1180.8||1180.8||1180.8|0
1649165100000|2022-04-05 13:25:00|1181|1181|1181.8|1181.4|1181.8|1181.4|1181|1181|2073
1649165110000|2022-04-05 13:25:10|1182|1181.6|1182|1181.6|1182|1181.8|1182|1181.6|788
1649165120000|2022-04-05 13:25:20|1181.8||1182||1182||1181.8||0
1649165130000|2022-04-05 13:25:30|1181.8|1181.4|1182|1181.8|1182.4|1182|1181.6|1181|19031
1649165140000|2022-04-05 13:25:40|1181.8|1181.6|1182|1181.6|1182|1181.6|1181.8|1181.4|1128
1649165150000|2022-04-05 13:25:50|1181.8|1181.4|1181.8|1181.4|1182|1181.4|1181.8|1181.4|0
1649165160000|2022-04-05 13:26:00|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|0
1649165170000|2022-04-05 13:26:10|1181.8|1181.4|1181.8|1181.4|1182|1181.4|1181.6|1181.4|843
1649165180000|2022-04-05 13:26:20|1181.6||1181.6||1181.6||1181.6||0
1649165190000|2022-04-05 13:26:30|1181.8|1181.6|1181.8|1181.4|1181.8|1181.6|1181.8|1181.4|0
1649165200000|2022-04-05 13:26:40|1181.6|1181.6|1181.8|1181.6|1181.8|1181.6|1181.6|1181.4|705
1649165210000|2022-04-05 13:26:50|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|1550
1649165220000|2022-04-05 13:27:00|1181.6||1181.8||1181.8||1181.6||0
1649165230000|2022-04-05 13:27:10||1181.6||1181.6||1181.6||1181.4|0
1649165240000|2022-04-05 13:27:20|1182|1181.8|1181.8|1181.6|1182|1181.8|1181.8|1181.6|2353
1649165250000|2022-04-05 13:27:30|1181.6|1181.4|1182|1181.6|1182|1181.8|1181.6|1181.4|9312
1649165260000|2022-04-05 13:27:40|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.6|1181.4|2134
1649165270000|2022-04-05 13:27:50|1181.8||1182||1182||1181.8||0
1649165280000|2022-04-05 13:28:00|1181.8|1181.4|1182.4|1182|1182.4|1182|1181.8|1181.4|529
1649165290000|2022-04-05 13:28:10|1182.6|1182.2|1182.4|1182.2|1182.6|1182.2|1182.4|1182|2205
1649165300000|2022-04-05 13:28:20|1182.6|1182.4|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|100
1649165340000|2022-04-05 13:29:00||1182.4||1182.4||1182.4||1182.4|724
1649165350000|2022-04-05 13:29:10||1182.2||1182.2||1182.2||1182.2|0
1649165360000|2022-04-05 13:29:20|1182.4|1182.4|1182.6|1182.4|1182.8|1182.4|1182.4|1182.4|2572
1649165370000|2022-04-05 13:29:30|1182.4|1182.2|1182.6|1182.4|1182.6|1182.4|1182.4|1182.2|1036
1649165380000|2022-04-05 13:29:40|1182.4|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1181.8|5631
1649165390000|2022-04-05 13:29:50|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|1953
1649165400000|2022-04-05 13:30:00|1182.6|1182.2|1182.2|1181.8|1182.8|1182.6|1182|1181.8|13614
1649165410000|2022-04-05 13:30:10|1182|1181.6|1182|1181.6|1182|1181.8|1181.2|1180.8|12842
1649165420000|2022-04-05 13:30:20|1181.8|1181.8|1181|1180.6|1182|1181.8|1180.8|1180.4|29918
1649165430000|2022-04-05 13:30:30|1180.8|1180.8|1181|1180.6|1181|1180.8|1179.6|1179.4|45569
1649165440000|2022-04-05 13:30:40|1181.2|1180.8|1181.8|1181.6|1182.4|1182|1181.2|1180.6|14490
1649165450000|2022-04-05 13:30:50|1182|1181.4|1181.6|1181.2|1182|1181.4|1181.2|1180.8|5915
1649165460000|2022-04-05 13:31:00|1181.8|1181.4|1182.2|1182|1182.6|1182.2|1181.6|1181.2|2104
1649165470000|2022-04-05 13:31:10|1182.4|1182.2|1182.2|1181.8|1182.8|1182.4|1182|1181.8|4677
1649165480000|2022-04-05 13:31:20|1182.4|1182|1181.6|1181.2|1182.4|1182.2|1181.4|1181|5274
1649165490000|2022-04-05 13:31:30|1181.4|1181|1182.2|1181.8|1182.2|1182|1181.4|1181|3867
1649165500000|2022-04-05 13:31:40|1182|1182|1182.2|1181.8|1182.2|1182|1182|1181.8|0
1649165510000|2022-04-05 13:31:50|1182|1182|1182|1181.8|1182.2|1182|1182|1181.8|0
1649165520000|2022-04-05 13:32:00|1182.2|1182|1182.6|1182.2|1182.8|1182.4|1182.2|1181.8|1430
1649165530000|2022-04-05 13:32:10|1182.4|1182.4|1182.8|1182.6|1183.6|1183.2|1182.4|1182.2|8734
1649165540000|2022-04-05 13:32:20|1182.6|1182.4|1182.4|1182|1182.8|1182.4|1182.2|1181.8|16288
1649165550000|2022-04-05 13:32:30|1182.2|1181.8|1182.4|1182.2|1182.6|1182.4|1181.8|1181.4|1893
1649165560000|2022-04-05 13:32:40|1182.6|1182|1183|1182.6|1183|1182.6|1182.4|1182|0
1649165570000|2022-04-05 13:32:50|1182.8|1182.4|1182.8|1182.6|1183|1182.6|1182.6|1182.2|1566
1649165580000|2022-04-05 13:33:00|1182.6|1182.4|1182.6|1182.2|1183.2|1183|1182.4|1182.2|5585
1649165590000|2022-04-05 13:33:10|1182.4|1182.4|1182.6|1182.4|1182.8|1182.4|1182.4|1182.2|0
1649165600000|2022-04-05 13:33:20|1182.8|1182.6|1182.4|1182|1183|1182.8|1181.8|1181.4|38282
1649165610000|2022-04-05 13:33:30|1182.2|1181.8|1182.2|1182|1182.8|1182.4|1182.2|1181.8|18351
1649165620000|2022-04-05 13:33:40|1182|1181.8|1182|1181.8|1182|1181.8|1181.6|1181.4|4292
1649165630000|2022-04-05 13:33:50|1182.2|1182|1182.8|1182.4|1182.8|1182.6|1182.2|1182|1597
1649165640000|2022-04-05 13:34:00|1183|1182.6|1183|1182.6|1183.2|1182.8|1182.8|1182.4|1729
1649165650000|2022-04-05 13:34:10|1183.2|1182.8|1183.2|1183|1183.6|1183.2|1183.2|1182.8|0
1649165660000|2022-04-05 13:34:20|1183.4|1182.8|1183|1182.6|1183.4|1182.8|1182.8|1182.6|1986
1649165670000|2022-04-05 13:34:30|1182.8|1182.8|1183|1182.6|1183|1182.8|1182.8|1182.6|0
1649165680000|2022-04-05 13:34:40|1182.8|1182.8|1182.6|1182.2|1182.8|1182.8|1182.4|1182.2|4114
1649165690000|2022-04-05 13:34:50|1182.8|1182.4|1182.6|1182.2|1183|1182.8|1182.4|1182.2|1016
1649165700000|2022-04-05 13:35:00|1182.8|1182.4|1182|1181.8|1182.8|1182.4|1182|1181.8|1837
1649165710000|2022-04-05 13:35:10|1182.2|1182|1181.8|1181.4|1182.4|1182|1181.8|1181.4|569
1649165720000|2022-04-05 13:35:20|1182|1181.6|1181.2|1180.8|1182|1181.6|1181.2|1180.8|146
1649165730000|2022-04-05 13:35:30|1181.4|1181|1182.2|1182|1182.6|1182.2|1181.2|1181|2409
1649165740000|2022-04-05 13:35:40|1182.4|1182.2|1182.4|1182.2|1182.6|1182.2|1182|1181.6|1141
1649165750000|2022-04-05 13:35:50|1182.6|1182.4|1182.8|1182.4|1183|1182.8|1182.6|1182.4|616
1649165760000|2022-04-05 13:36:00|1182.6|1182.6|1182.8|1182.4|1182.8|1182.6|1182.4|1182|63
1649165770000|2022-04-05 13:36:10|1183|1182.6|1182.4|1182.2|1183|1182.6|1182.2|1182|1426
1649165780000|2022-04-05 13:36:20|1182.6|1182.4|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|746
1649165790000|2022-04-05 13:36:30|1182.4|1182.4|1181.6|1181.4|1182.6|1182.4|1181.6|1181.4|7566
1649165800000|2022-04-05 13:36:40|1181.8|1181.2|1181|1180.8|1181.8|1181.6|1181|1180.8|4980
1649165810000|2022-04-05 13:36:50|1181.2|1180.6|1180.6|1180.4|1181.2|1180.8|1180.4|1180.2|3556
1649165820000|2022-04-05 13:37:00|1180.8|1180.2|1180.4|1180|1181.2|1180.8|1180.2|1179.8|7004
1649165830000|2022-04-05 13:37:10|1180.2|1179.8|1180.4|1180|1180.6|1180.4|1180.2|1179.8|1022
1649165840000|2022-04-05 13:37:20|1180.2|1180.2|1180|1179.6|1180.4|1180.2|1179.8|1179.4|2364
1649165850000|2022-04-05 13:37:30|1179.8|1179.4|1179.8|1179.4|1180|1179.6|1179.6|1179.4|0
1649165860000|2022-04-05 13:37:40|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|0
1649165870000|2022-04-05 13:37:50|1179.6|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.4|200
1649165880000|2022-04-05 13:38:00|1179.6|1179.2|1179.6|1179.2|1179.8|1179.6|1179.4|1179|7546
1649165890000|2022-04-05 13:38:10|1179.8|1179.4|1180.4|1180|1180.4|1180|1179.4|1179.2|1995
1649165900000|2022-04-05 13:38:20|1180.6|1180.2|1181.2|1180.8|1181.8|1181.4|1180.2|1180|1920
1649165910000|2022-04-05 13:38:30|1181.4|1181|1181.4|1181|1181.8|1181.4|1181.2|1180.8|1185
1649165920000|2022-04-05 13:38:40|1181.2|1180.8|1180.8|1180.4|1181.4|1181|1180.8|1180.4|0
1649165930000|2022-04-05 13:38:50|1181|1180.6|1181.6|1181.2|1182|1181.6|1181|1180.4|1662
1649165940000|2022-04-05 13:39:00|1181.8|1181.4|1182.2|1181.8|1182.4|1182|1181.8|1181.4|1694
1649165950000|2022-04-05 13:39:10|1182|1181.6|1180.6|1180.2|1182|1181.6|1180.6|1180.2|5659
1649165960000|2022-04-05 13:39:20|1180.8|1180.4|1181.6|1181.2|1181.6|1181.2|1180.6|1180.2|499
1649165970000|2022-04-05 13:39:30|1181.4|1181.4|1181.6|1181.2|1181.8|1181.4|1181.4|1181|19
1649165980000|2022-04-05 13:39:40|1181.4|1181|1182.2|1181.8|1182.2|1181.8|1181.4|1181|101
1649165990000|2022-04-05 13:39:50|1182.4|1182|1182.2|1182|1182.6|1182.2|1182.2|1181.8|1435
1649166000000|2022-04-05 13:40:00|1182.4|1182.2|1183.2|1182.8|1183.2|1183|1182.2|1182|529
1649166010000|2022-04-05 13:40:10|1183|1183|1183|1182.6|1183.2|1183|1182.8|1182.4|1017
1649166020000|2022-04-05 13:40:20|1183.2|1182.8|1182.6|1182.4|1183.2|1182.8|1182.6|1182.4|0
1649166030000|2022-04-05 13:40:30|1182.4|1182.2|1183|1182.6|1183|1182.6|1182.4|1182.2|2590
1649166040000|2022-04-05 13:40:40|1182.8|1182.4|1182.4|1182|1182.8|1182.6|1182.4|1182|1939
1649166050000|2022-04-05 13:40:50|1182.2|1182.2|1183|1182.6|1183|1182.6|1182.2|1182.2|0
1649166060000|2022-04-05 13:41:00|1183.2|1182.8|1183|1182.4|1183.2|1182.8|1182.8|1182.4|686
1649166070000|2022-04-05 13:41:10|1182.8|1182.6|1182.8|1182.6|1183|1182.6|1182.6|1182.4|0
1649166080000|2022-04-05 13:41:20|1183|1182.8|1183.2|1182.8|1183.6|1183.2|1183|1182.6|3113
1649166090000|2022-04-05 13:41:30|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1182.6|1182.4|745
1649166100000|2022-04-05 13:41:40|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1182.8|1182.4|24
1649166110000|2022-04-05 13:41:50|1183|1183|1183|1182.8|1183.2|1183|1183|1182.8|0
1649166120000|2022-04-05 13:42:00|1183.2|1182.6|1183|1182.6|1183.2|1182.6|1182.6|1182.4|1804
1649166130000|2022-04-05 13:42:10|1182.8|1182.4|1182.8|1182.6|1183|1182.8|1182.8|1182.4|0
1649166140000|2022-04-05 13:42:20|1182.6|1182.4|1182.8|1182.4|1182.8|1182.6|1182.6|1182.4|783
1649166150000|2022-04-05 13:42:30|1182.6|1182.6|1182.8|1182.4|1182.8|1182.6|1182.6|1182.4|107
1649166160000|2022-04-05 13:42:40|1182.6|1182.6|1182.8|1182.4|1183|1182.8|1182.6|1182.4|4737
1649166170000|2022-04-05 13:42:50|1182.6|1182.6|1182.8|1182.4|1182.8|1182.6|1182.6|1182.4|0
1649166180000|2022-04-05 13:43:00|1182.6||1182.8||1182.8||1182.6||0
1649166190000|2022-04-05 13:43:10|1182.6|1182.6|1182.6|1182.4|1183.2|1183|1182.6|1182.4|9184
1649166200000|2022-04-05 13:43:20|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.2|1182|6989
1649166210000|2022-04-05 13:43:30|1183|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1649166220000|2022-04-05 13:43:40|1182.8|1182.4|1182.2|1182|1182.8|1182.4|1182.2|1182|702
1649166230000|2022-04-05 13:43:50|1182|1181.8|1182.2|1182|1182.2|1182|1182|1181.6|2591
1649166240000|2022-04-05 13:44:00|1182|1181.8|1182|1181.8|1182.2|1182|1182|1181.8|1266
1649166250000|2022-04-05 13:44:10|1181.8|1181.6|1181.6|1181.2|1181.8|1181.6|1181.4|1181|2520
1649166260000|2022-04-05 13:44:20|1181.4|1181|1181.8|1181.4|1181.8|1181.4|1181.2|1180.8|1813
1649166270000|2022-04-05 13:44:30|1182|1181.6|1181.2|1181|1182|1181.6|1181.2|1181|728
1649166280000|2022-04-05 13:44:40|1181|1180.8|1181.4|1181.2|1181.4|1181.2|1181|1180.8|1548
1649166290000|2022-04-05 13:44:50|1181.2|1181|1181.2|1181|1181.4|1181|1181.2|1181|0
1649166300000|2022-04-05 13:45:00|1181|1180.8|1180.6|1180.4|1181|1180.8|1180.6|1180|1304
1649166310000|2022-04-05 13:45:10|1180.4|1180.2|1181.6|1181.2|1181.6|1181.2|1180.4|1180|4347
1649166320000|2022-04-05 13:45:20|1181.4|1181.4|1181.6|1181.2|1181.6|1181.4|1181.4|1181.2|0
1649166330000|2022-04-05 13:45:30|1181.4|1181|1181.4|1181.2|1181.6|1181.2|1181.2|1181|0
1649166340000|2022-04-05 13:45:40|1181.6|1181.4|1181.6|1181.4|1181.6|1181.4|1181.4|1181|70
1649166350000|2022-04-05 13:45:50|1181.8|1181.2|1182.2|1181.8|1182.2|1181.8|1181.8|1181.2|1609
1649166360000|2022-04-05 13:46:00|1182.4|1182|1182.8|1182.4|1183.2|1182.8|1182.2|1181.8|2903
1649166370000|2022-04-05 13:46:10|1182.6|1182.2|1182.4|1182.2|1182.8|1182.2|1182.4|1182.2|696
1649166380000|2022-04-05 13:46:20|1182.6|1182.4|1182.8|1182.4|1182.8|1182.4|1182.4|1182.2|364
1649166390000|2022-04-05 13:46:30|1183|1182.6|1183.8|1183.4|1184|1183.6|1183|1182.6|1997
1649166400000|2022-04-05 13:46:40|1183.6|1183.2|1184|1183.6|1184|1183.6|1183.4|1183.2|945
1649166410000|2022-04-05 13:46:50|1183.8|1183.4|1183.4|1183.2|1183.8|1183.4|1183.4|1183.2|3044
1649166420000|2022-04-05 13:47:00|1183.6|1183|1183|1182.6|1183.6|1183|1182.2|1182|4807
1649166430000|2022-04-05 13:47:10|1183.2|1182.8|1183|1182.6|1183.4|1183|1183|1182.6|0
1649166440000|2022-04-05 13:47:20|1183.2|1182.8|1182.8|1182.4|1183.2|1182.8|1182.6|1182.2|1055
1649166450000|2022-04-05 13:47:30|1183|1182.6|1183|1182.6|1183.2|1182.8|1182.4|1182.2|5333
1649166460000|2022-04-05 13:47:40|1182.8|1182.8|1183|1182.8|1183.2|1182.8|1182.8|1182.8|0
1649166470000|2022-04-05 13:47:50|1182.8|1182.6|1183.2|1183|1183.2|1183|1182.6|1182.4|7616
1649166480000|2022-04-05 13:48:00|1183.4|1182.8|1183|1182.8|1183.4|1183.2|1183|1182.8|1662
1649166490000|2022-04-05 13:48:10|1183.2|1183|1183.4|1183.2|1183.4|1183.2|1183|1182.8|1485
1649166500000|2022-04-05 13:48:20|1183.6|1183|1183.6|1183.2|1183.8|1183.4|1183.4|1183|2666
1649166510000|2022-04-05 13:48:30|1183.8|1183.4|1184.6|1184.2|1184.6|1184.4|1183.8|1183.2|16498
1649166520000|2022-04-05 13:48:40|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.4|1184.2|11009
1649166530000|2022-04-05 13:48:50|1184.6|1184.2|1185|1184.8|1185.2|1184.8|1184.4|1184|5105
1649166540000|2022-04-05 13:49:00|1185.2|1184.6|1184.4|1184|1185.2|1184.6|1184|1183.8|14878
1649166550000|2022-04-05 13:49:10|1184.2|1184.2|1184.2|1183.8|1184.4|1184.2|1184|1183.8|22
1649166560000|2022-04-05 13:49:20|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.4|1183|1226
1649166570000|2022-04-05 13:49:30|1183.6|1183.6|1184|1183.6|1184|1183.6|1183.6|1183.4|914
1649166580000|2022-04-05 13:49:40|1184.2|1183.8|1184.2|1184|1184.4|1184|1184|1183.6|2782
1649166590000|2022-04-05 13:49:50|1184.4|1183.8|1184|1183.6|1184.4|1183.8|1183.8|1183.6|1280
1649166600000|2022-04-05 13:50:00|1183.8|1183.4|1183.2|1182.8|1184|1183.4|1183|1182.6|5041
1649166610000|2022-04-05 13:50:10|1183|1182.6|1183.6|1183.2|1183.8|1183.2|1182.8|1182.4|13579
1649166620000|2022-04-05 13:50:20|1183.8|1183.4|1183.8|1183.6|1184|1183.6|1183.8|1183.4|440
1649166630000|2022-04-05 13:50:30|1183.6|1183.4|1183.4|1183|1183.8|1183.4|1183.2|1182.8|6882
1649166640000|2022-04-05 13:50:40|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1649166650000|2022-04-05 13:50:50|1183.2|1182.8|1183.4|1183|1183.6|1183.2|1183.2|1182.8|0
1649166660000|2022-04-05 13:51:00|1183.2|1182.8|1182.6|1182.2|1183.4|1183|1182.6|1182.2|10594
1649166670000|2022-04-05 13:51:10|1182.4|1182|1181.6|1181.4|1182.4|1182.2|1181.6|1181.4|824
1649166680000|2022-04-05 13:51:20|1181.4|1181.2|1181.8|1181.4|1182|1181.6|1181.2|1180.8|41
1649166690000|2022-04-05 13:51:30|1181.6|1181|1181.6|1181.2|1181.8|1181.2|1181.4|1181|12000
1649166700000|2022-04-05 13:51:40|1181.4|1181.4|1181.6|1181.2|1181.8|1181.4|1181.4|1181|0
1649166710000|2022-04-05 13:51:50|1181.8||1181.6||1181.8||1181.4||0
1649166720000|2022-04-05 13:52:00|1181.4|1181|1181|1180.8|1181.6|1181|1181|1180.8|926
1649166730000|2022-04-05 13:52:10|1181.2||1181.2||1181.2||1181||0
1649166740000|2022-04-05 13:52:20|1181|1180.6|1181|1180.6|1181.2|1180.6|1180.8|1180.6|493
1649166750000|2022-04-05 13:52:30|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.2|1180|1553
1649166760000|2022-04-05 13:52:40|1180.4|1180|1180.8|1180.4|1180.8|1180.4|1180|1179.6|4308
1649166770000|2022-04-05 13:52:50|1180.6|1180.2|1180.4|1180|1180.8|1180.4|1180.4|1180|767
1649166780000|2022-04-05 13:53:00|1180.2|1179.8|1180.2|1179.8|1180.4|1180.2|1180|1179.6|1649
1649166790000|2022-04-05 13:53:10|1180.4|1180|1180|1179.8|1180.4|1180|1179.8|1179.4|3367
1649166800000|2022-04-05 13:53:20|1180.2|1180|1180.4|1180|1180.4|1180.2|1180.2|1179.8|16589
1649166810000|2022-04-05 13:53:30|1180.2|1179.8|1180.4|1180|1180.4|1180|1180|1179.8|5000
1649166820000|2022-04-05 13:53:40|1180.6|1180.2|1180.6|1180.2|1180.8|1180.4|1180.6|1180|1972
1649166830000|2022-04-05 13:53:50|1180.8|1180.4|1180.8|1180.4|1181|1180.4|1180.6|1180.2|500
1649166840000|2022-04-05 13:54:00|1180.6|1180.2|1181|1180.6|1181|1180.6|1180.6|1180.2|443
1649166850000|2022-04-05 13:54:10|1180.8|1180.4|1181.2|1181|1181.2|1181|1180.8|1180.4|1338
1649166860000|2022-04-05 13:54:20|1181.4|1181.2|1181.6|1181.4|1181.8|1181.6|1181.4|1181.2|4082
1649166870000|2022-04-05 13:54:30|1181.8|1181.6|1182.2|1182|1182.4|1182|1181.8|1181.6|1
1649166880000|2022-04-05 13:54:40|1182|1181.8|1182.8|1182.4|1183|1182.4|1182|1181.6|8078
1649166890000|2022-04-05 13:54:50|1182.6|1182.6|1182.8|1182.6|1182.8|1182.6|1182.6|1182.4|0
1649166900000|2022-04-05 13:55:00|1183|1182.8|1182.8|1182.6|1183.4|1183|1182.8|1182.6|1538
1649166910000|2022-04-05 13:55:10|1183|1182.8|1183|1182.6|1183.2|1182.8|1182.8|1182.6|169
1649166920000|2022-04-05 13:55:20|1183.2|1182.8|1183.4|1183|1183.4|1183|1183|1182.8|494
1649166930000|2022-04-05 13:55:30|1183.2|1182.8|1183.4|1182.8|1183.4|1182.8|1183|1182.8|1151
1649166940000|2022-04-05 13:55:40|1183.2|1182.6|1183|1182.6|1183.4|1182.6|1182.8|1182.6|1829
1649166950000|2022-04-05 13:55:50|1182.8|1182.4|1182|1181.6|1183|1182.6|1181.8|1181.4|5137
1649166960000|2022-04-05 13:56:00|1182.2|1181.8|1181.6|1181.4|1182.4|1182|1181.4|1181.2|466
1649166970000|2022-04-05 13:56:10|1181.8|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.4|1000
1649166980000|2022-04-05 13:56:20|1181.6|1181.2|1181.6|1181.2|1181.8|1181.4|1181.4|1181|368
1649166990000|2022-04-05 13:56:30|1181.4|1181|1181.2|1180.8|1181.6|1181.2|1180.6|1180.4|14766
1649167000000|2022-04-05 13:56:40|1181.4|1181|1181.4|1181|1181.6|1181.2|1181|1180.8|1518
1649167010000|2022-04-05 13:56:50|1181.6|1181.2|1181.4|1181.2|1181.8|1181.4|1181.4|1181.2|23574
1649167020000|2022-04-05 13:57:00|1181.6|1181.4|1181.6|1181.2|1182.2|1181.8|1181.6|1181.2|2372
1649167030000|2022-04-05 13:57:10|1181.8|1181.4|1181.4|1181|1181.8|1181.4|1181.2|1181|5865
1649167040000|2022-04-05 13:57:20|1181.2|1180.8|1181|1180.8|1181.4|1181|1181|1180.4|2401
1649167050000|2022-04-05 13:57:30|1181.2||1181.2||1181.2||1181.2||0
1649167060000|2022-04-05 13:57:40|1181.4|1181|1182.2|1182|1182.2|1182|1181.4|1181|2433
1649167070000|2022-04-05 13:57:50|1182.4|1181.8|1182.2|1181.8|1182.4|1181.8|1181.8|1181.6|8199
1649167080000|2022-04-05 13:58:00|1182.4|1182|1181.8|1181.4|1182.4|1182|1181.6|1181.4|3112
1649167090000|2022-04-05 13:58:10|1181.6|1181.6|1182|1181.6|1182|1181.8|1181.6|1181.6|469
1649167100000|2022-04-05 13:58:20|1182.2|1181.8|1183.2|1182.8|1183.2|1182.8|1182.2|1181.6|6610
1649167110000|2022-04-05 13:58:30|1183.4|1183|1183.4|1183|1183.6|1183.2|1183.2|1183|2123
1649167120000|2022-04-05 13:58:40|1183.2|1182.8|1183|1182.6|1183.4|1183|1182.8|1182.6|6170
1649167130000|2022-04-05 13:58:50|1183.2|1182.8|1182.8|1182.4|1183.2|1182.8|1182.4|1182.2|6182
1649167140000|2022-04-05 13:59:00|1183|1182.6|1183|1182.8|1183.2|1183|1183|1182.4|11006
1649167150000|2022-04-05 13:59:10|1183.2|1182.6|1183|1182.8|1183.2|1182.8|1183|1182.4|7117
1649167160000|2022-04-05 13:59:20|1182.8|1182.6|1183|1182.6|1183|1182.6|1182.6|1182.4|403
1649167170000|2022-04-05 13:59:30|1183.2|1182.8|1182.8|1182.6|1183.2|1182.8|1182.8|1182.4|2843
1649167180000|2022-04-05 13:59:40|1183|1182.8|1183|1182.6|1183.4|1182.8|1182.8|1182.6|4745
1649167190000|2022-04-05 13:59:50|1182.8|1182.4|1182.4|1182.2|1182.8|1182.4|1182.4|1182.2|1839
1649167200000|2022-04-05 14:00:00|1182.6|1182.4|1183|1182.4|1183.2|1182.8|1182.6|1182|6737
1649167210000|2022-04-05 14:00:10|1182.8|1182.2|1182.8|1182.4|1183.2|1182.8|1182.2|1182|1552
1649167220000|2022-04-05 14:00:20|1182.6|1182.2|1182.6|1182.2|1183|1182.6|1182.2|1181.8|5987
1649167230000|2022-04-05 14:00:30|1182.8|1182.4|1182.6|1182.2|1182.8|1182.6|1182.6|1182.2|1227
1649167240000|2022-04-05 14:00:40|1182.4|1182.4|1182.8|1182.4|1182.8|1182.6|1181.6|1181.4|10990
1649167250000|2022-04-05 14:00:50|1183|1182.6|1183.4|1183|1183.6|1183.4|1182.8|1182.4|13642
1649167260000|2022-04-05 14:01:00|1183.2|1182.8|1182.4|1182|1183.2|1183|1182.2|1182|6857
1649167270000|2022-04-05 14:01:10|1182.6|1182.2|1182.2|1181.8|1182.6|1182.2|1181.8|1181.6|14133
1649167280000|2022-04-05 14:01:20|1182|1181.6|1182.2|1181.8|1182.4|1182|1182|1181.6|3840
1649167290000|2022-04-05 14:01:30|1182|1181.6|1182|1181.8|1182.4|1182|1182|1181.6|1439
1649167300000|2022-04-05 14:01:40|1181.8|1181.6|1182.6|1182.2|1182.6|1182.2|1181.8|1181.6|1702
1649167310000|2022-04-05 14:01:50|1182.8|1182.4|1183|1182.6|1183.2|1182.8|1182.8|1182.4|1579
1649167320000|2022-04-05 14:02:00|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.6|1182.4|866
1649167330000|2022-04-05 14:02:10|1182.8|1182.4|1183.2|1182.8|1183.2|1182.8|1182.8|1182.4|0
1649167340000|2022-04-05 14:02:20|1183|1183|1183.2|1183|1183.4|1183.2|1183|1182.8|2568
1649167350000|2022-04-05 14:02:30|1183.4|1183.2|1182.8|1182.6|1183.4|1183.2|1182.8|1182.6|3344
1649167360000|2022-04-05 14:02:40|1182.6|1182.4|1182.6|1182.2|1182.8|1182.6|1182.2|1182|8687
1649167370000|2022-04-05 14:02:50|1182.4|1182|1182.2|1182|1182.6|1182.4|1181.8|1181.6|30318
1649167380000|2022-04-05 14:03:00|1182.4|1182.2|1183|1182.6|1183.2|1182.8|1182.2|1182|6080
1649167390000|2022-04-05 14:03:10|1183.2|1182.8|1183.6|1183.4|1183.8|1183.4|1183|1182.6|2804
1649167400000|2022-04-05 14:03:20|1183.4|1183.2|1183.2|1183|1183.4|1183.2|1183.2|1183|2268
1649167410000|2022-04-05 14:03:30|1183.4|1183.2|1183.2|1183|1183.8|1183.4|1183.2|1183|1543
1649167420000|2022-04-05 14:03:40|1183.4|1183.2|1183|1182.6|1183.4|1183.2|1182.8|1182.6|2070
1649167430000|2022-04-05 14:03:50|1182.8|1182.8|1183|1182.6|1183.2|1183|1182.8|1182.6|119
1649167440000|2022-04-05 14:04:00|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.6|1182.2|4273
1649167450000|2022-04-05 14:04:10|1182.8|1182.4|1182.6|1182.2|1183|1182.8|1182.6|1182.2|2117
1649167460000|2022-04-05 14:04:20|1182.4|1182.4|1182.6|1182.2|1182.8|1182.6|1182.4|1182.2|3718
1649167470000|2022-04-05 14:04:30|1182.8|1182.4|1182|1181.6|1182.8|1182.4|1181.8|1181.6|1893
1649167480000|2022-04-05 14:04:40|1181.8|1181.4|1181.2|1180.8|1181.8|1181.4|1180.8|1180.6|3979
1649167490000|2022-04-05 14:04:50|1181.4|1181|1181.6|1181.2|1181.6|1181.4|1181.2|1180.8|356
1649167500000|2022-04-05 14:05:00|1181.4|1181|1181.2|1180.6|1181.6|1181.2|1181|1180.6|1046
1649167510000|2022-04-05 14:05:10|1181|1180.8|1180.6|1180.2|1181.2|1180.8|1180.4|1180.2|4514
1649167520000|2022-04-05 14:05:20|1180.8|1180.4|1181.6|1181.4|1181.8|1181.6|1180.4|1180.2|21877
1649167530000|2022-04-05 14:05:30|1181.4|1181.2|1181.4|1181|1181.6|1181.4|1180.8|1180.4|5761
1649167540000|2022-04-05 14:05:40|1181.2|1180.8|1181.4|1181|1181.6|1181.2|1181.2|1180.8|1299
1649167550000|2022-04-05 14:05:50|1181.2|1181.2|1181.2|1181|1181.4|1181.2|1180.8|1180.4|5241
1649167560000|2022-04-05 14:06:00|1181.4|1181.2|1181.4|1181|1181.4|1181.2|1181|1180.8|995
1649167570000|2022-04-05 14:06:10|1181.6|1181.2|1181.4|1181|1181.6|1181.4|1181.4|1181|1438
1649167580000|2022-04-05 14:06:20|1181.2|1180.8|1180|1179.8|1181.4|1181|1179.8|1179.4|11548
1649167590000|2022-04-05 14:06:30|1179.8|1179.6|1180.8|1180.4|1180.8|1180.4|1179.8|1179.4|1427
1649167600000|2022-04-05 14:06:40|1180.6|1180.2|1179.6|1179.2|1180.8|1180.4|1179.4|1179|2179
1649167610000|2022-04-05 14:06:50|1179.8|1179.4|1179.4|1179|1179.8|1179.4|1179.4|1179|458
1649167620000|2022-04-05 14:07:00|1179.6|1179.2|1179|1178.6|1179.6|1179.4|1179|1178.6|2497
1649167630000|2022-04-05 14:07:10|1179.2|1178.8|1178.8|1178.4|1179.4|1179|1178.6|1178.4|3137
1649167640000|2022-04-05 14:07:20|1178.6|1178.2|1179|1178.6|1179.4|1179|1178.4|1178.2|2338
1649167650000|2022-04-05 14:07:30|1179.2|1178.8|1178.6|1178.2|1179.2|1178.8|1178.4|1178.2|3396
1649167660000|2022-04-05 14:07:40|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.8|1178.2|2038
1649167670000|2022-04-05 14:07:50|1178.8|1178.8|1179.2|1178.8|1179.2|1178.8|1178.8|1178.6|1933
1649167680000|2022-04-05 14:08:00|1179.4|1179|1179.6|1179.2|1179.8|1179.4|1179|1178.6|11823
1649167690000|2022-04-05 14:08:10|1179.4|1179|1179.2|1179|1179.4|1179|1178.6|1178.2|17947
1649167700000|2022-04-05 14:08:20|1179.4|1178.8|1179.2|1178.8|1179.6|1179.2|1179|1178.6|3415
1649167710000|2022-04-05 14:08:30|1179.4|1179|1179.4|1178.8|1179.4|1179|1178.8|1178.4|466
1649167720000|2022-04-05 14:08:40|1179.2|1178.6|1179.2|1178.8|1179.2|1178.8|1178.8|1178.4|46
1649167730000|2022-04-05 14:08:50|1179|1178.6|1179.2|1178.8|1179.4|1179.2|1178.4|1178|30925
1649167740000|2022-04-05 14:09:00|1179|1179|1178|1177.6|1179.2|1179|1178|1177.6|26288
1649167750000|2022-04-05 14:09:10|1178.2|1177.8|1178.2|1178|1178.6|1178.2|1178|1177.8|1338
1649167760000|2022-04-05 14:09:20|1178.4|1177.8|1178.8|1178.4|1178.8|1178.4|1178.2|1177.8|3965
1649167770000|2022-04-05 14:09:30|1178.6|1178.2|1178.6|1178.2|1178.8|1178.6|1178.4|1178.2|1195
1649167780000|2022-04-05 14:09:40|1178.8|1178.4|1178.4|1178.2|1178.8|1178.4|1178.4|1178.2|0
1649167790000|2022-04-05 14:09:50|1178.6|1178.4|1179|1178.8|1179.2|1179|1178.4|1178|4515
1649167800000|2022-04-05 14:10:00|1178.8|1178.6|1180|1179.6|1180.2|1180|1178.8|1178.4|7368
1649167810000|2022-04-05 14:10:10|1180.2|1179.8|1180.6|1180.2|1180.8|1180.2|1180|1179.8|3237
1649167820000|2022-04-05 14:10:20|1180.4|1180|1179.6|1179.2|1180.6|1180.2|1179.4|1179.2|3117
1649167830000|2022-04-05 14:10:30|1179.8|1179.4|1179.4|1179.2|1180|1179.8|1179.4|1179.2|5826
1649167840000|2022-04-05 14:10:40|1179.2|1179|1179.6|1179.2|1179.8|1179.4|1179.2|1178.8|4984
1649167850000|2022-04-05 14:10:50|1179.8|1179.4|1179.4|1179.2|1179.8|1179.6|1179.4|1179|3781
1649167860000|2022-04-05 14:11:00|1179.6|1179|1179.8|1179.4|1179.8|1179.6|1179.4|1179|0
1649167870000|2022-04-05 14:11:10|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1178.8|405
1649167880000|2022-04-05 14:11:20|1179.6|1179.2|1179|1178.6|1179.6|1179.2|1179|1178.6|28
1649167890000|2022-04-05 14:11:30|1179.2|1178.8|1180.2|1179.6|1180.2|1179.8|1179|1178.8|6317
1649167900000|2022-04-05 14:11:40|1180|1179.8|1180|1179.6|1180.4|1180|1179.8|1179.4|1000
1649167910000|2022-04-05 14:11:50|1180.2|1179.8|1180.8|1180.4|1181|1180.6|1180|1179.6|501
1649167920000|2022-04-05 14:12:00|1180.6|1180.6|1180.6|1180.4|1181|1180.6|1180.4|1180|111
1649167930000|2022-04-05 14:12:10|1180.8|1180.2|1181.4|1181.2|1181.8|1181.4|1180.8|1180.2|11220
1649167940000|2022-04-05 14:12:20|1181.2|1181|1180.8|1180.4|1181.2|1181|1180.6|1180.2|903
1649167950000|2022-04-05 14:12:30|1180.6|1180.2|1181|1180.6|1181|1180.6|1180|1179.6|6825
1649167960000|2022-04-05 14:12:40|1181.2|1180.8|1180.8|1180.4|1181.2|1180.8|1180.6|1180.4|1121
1649167970000|2022-04-05 14:12:50|1181|1180.6|1179.8|1179.4|1181|1180.6|1179.8|1179.4|3040
1649167980000|2022-04-05 14:13:00|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1179.6|1179.4|2889
1649167990000|2022-04-05 14:13:10|1180|1179.6|1180.2|1179.8|1180.4|1180|1180|1179.6|1688
1649168000000|2022-04-05 14:13:20|1180|1179.6|1180|1179.6|1180.2|1179.6|1179.6|1179.2|121
1649168010000|2022-04-05 14:13:30|1179.8|1179.4|1179.8|1179.4|1180.2|1179.8|1179.6|1179.2|859
1649168020000|2022-04-05 14:13:40|1179.6|1179.2|1179.4|1179.2|1179.6|1179.2|1179.4|1179|0
1649168030000|2022-04-05 14:13:50|1179.6|1179|1179.4|1179|1179.6|1179|1179|1178.8|66
1649168040000|2022-04-05 14:14:00|1179.6|1179.2|1179.4|1179|1179.8|1179.4|1179.2|1178.8|466
1649168050000|2022-04-05 14:14:10|1179.6|1179.2|1179.6|1179.2|1179.8|1179.4|1179.4|1179|4656
1649168060000|2022-04-05 14:14:20|1179.8|1179.4|1179|1178.6|1180|1179.6|1178.8|1178.6|4155
1649168070000|2022-04-05 14:14:30|1179.2|1178.8|1179.4|1179.2|1179.6|1179.2|1179|1178.6|13877
1649168080000|2022-04-05 14:14:40|1179.6|1179.4|1179.6|1179.2|1179.6|1179.4|1179.2|1178.8|4031
1649168090000|2022-04-05 14:14:50|1179.8|1179.4|1180.4|1180.2|1180.6|1180.4|1179.6|1179.2|5370
1649168100000|2022-04-05 14:15:00|1180.2|1180|1178.8|1178.4|1180.2|1180|1178.4|1178.2|19882
1649168110000|2022-04-05 14:15:10|1179|1178.6|1179.8|1179.4|1179.8|1179.4|1178.6|1178.2|442
1649168120000|2022-04-05 14:15:20|1180|1179.6|1179.6|1179.2|1180.2|1179.8|1179.4|1179.2|2110
1649168130000|2022-04-05 14:15:30|1179.4|1179|1179.6|1179.2|1179.8|1179.2|1179.2|1178.8|663
1649168140000|2022-04-05 14:15:40|1179.4|1179|1180|1179.6|1180|1179.6|1179.4|1179|2133
1649168150000|2022-04-05 14:15:50|1179.8|1179.4|1179.6|1179.4|1180.2|1179.8|1179.6|1179.2|793
1649168160000|2022-04-05 14:16:00|1179.8|1179.2|1178.8|1178.4|1179.8|1179.2|1178.6|1178.2|3512
1649168170000|2022-04-05 14:16:10|1178.6|1178.2|1178.8|1178.4|1179|1178.6|1178.6|1178.2|0
1649168180000|2022-04-05 14:16:20|1178.6|1178.2|1178.8|1178.4|1178.8|1178.6|1178.6|1178.2|0
1649168190000|2022-04-05 14:16:30|1179|1178.6|1178.8|1178.4|1179|1178.6|1178.4|1178|0
1649168200000|2022-04-05 14:16:40|1178.6|1178.2|1178.4|1178|1179|1178.6|1178.4|1178|3836
1649168210000|2022-04-05 14:16:50|1178.6|1178.2|1178.2|1178|1178.6|1178.2|1178|1177.8|0
1649168220000|2022-04-05 14:17:00|1178|1177.8|1178.4|1178|1178.4|1178.2|1177.8|1177.6|2898
1649168230000|2022-04-05 14:17:10|1178.2|1177.8|1177.4|1177|1178.4|1177.8|1177.2|1177|1644
1649168240000|2022-04-05 14:17:20|1177.2|1177.2|1177.6|1177.2|1177.8|1177.4|1177|1176.8|1007
1649168250000|2022-04-05 14:17:30|1177.4|1177|1177.8|1177.6|1178|1177.6|1177.4|1177|725
1649168260000|2022-04-05 14:17:40|1177.6|1177.4|1177.6|1177.2|1177.8|1177.4|1177.2|1176.8|695
1649168270000|2022-04-05 14:17:50|1177.8|1177.4|1178|1177.6|1178|1177.8|1177.6|1177.2|2398
1649168280000|2022-04-05 14:18:00|1178.2|1177.8|1177.8|1177.4|1178.8|1178.4|1177.8|1177.4|6183
1649168290000|2022-04-05 14:18:10|1178|1177.6|1178|1177.6|1178.2|1177.8|1177.8|1177.4|0
1649168300000|2022-04-05 14:18:20|1177.8|1177.4|1177.8|1177.4|1178|1177.6|1177.4|1177|3419
1649168310000|2022-04-05 14:18:30|1178|1177.6|1178.2|1177.8|1178.2|1178|1177.8|1177.4|2112
1649168320000|2022-04-05 14:18:40|1178|1178|1178.2|1178|1178.2|1178|1178|1177.6|382
1649168330000|2022-04-05 14:18:50|1178|1177.8|1178.2|1177.6|1178.2|1178|1178|1177.6|4126
1649168340000|2022-04-05 14:19:00|1178|1177.8|1177.6|1177.2|1178.2|1177.8|1177.2|1176.8|1264
1649168350000|2022-04-05 14:19:10|1177.4|1177.4|1177.4|1177|1177.8|1177.4|1177.4|1176.8|966
1649168360000|2022-04-05 14:19:20|1177.2|1176.8|1177.4|1177|1177.8|1177.4|1177.2|1176.8|1114
1649168370000|2022-04-05 14:19:30|1177.6|1177.2|1177.4|1177.2|1177.6|1177.2|1177|1176.8|501
1649168380000|2022-04-05 14:19:40|1177.6|1177.4|1177.2|1176.8|1177.8|1177.6|1177|1176.8|2059
1649168390000|2022-04-05 14:19:50|1177.4|1177|1177.8|1177.4|1178|1177.6|1177.2|1176.8|1125
1649168400000|2022-04-05 14:20:00|1177.6|1177.2|1177.8|1177.4|1178|1177.8|1177.6|1177.2|1887
1649168410000|2022-04-05 14:20:10|1177.6|1177.2|1177.6|1177.2|1178|1177.8|1177.4|1177|5197
1649168420000|2022-04-05 14:20:20|1177.4|1177|1177.4|1177|1177.4|1177.2|1177.2|1177|0
1649168430000|2022-04-05 14:20:30|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.2|1177|0
1649168440000|2022-04-05 14:20:40|1177.6|1177.2|1177.6|1177.4|1177.8|1177.4|1177.2|1177|500
1649168450000|2022-04-05 14:20:50|1177.8|1177.6|1177.2|1177|1178|1177.6|1177|1176.8|38210
1649168460000|2022-04-05 14:21:00|1177.4|1176.8|1177.4|1177|1177.4|1177|1177.2|1176.8|2624
1649168470000|2022-04-05 14:21:10|1177.2|1176.8|1177.2|1176.8|1177.4|1177|1176.8|1176.6|4363
1649168480000|2022-04-05 14:21:20|1177.4|1177|1177.8|1177.6|1178.2|1177.8|1177.4|1177|978
1649168490000|2022-04-05 14:21:30|1178|1177.4|1176.8|1176.6|1178|1177.4|1176.6|1176.2|5283
1649168500000|2022-04-05 14:21:40|1177|1176.4|1176.8|1176.4|1177|1176.8|1176.6|1176.4|504
1649168510000|2022-04-05 14:21:50|1176.6|1176.2|1177|1176.8|1177|1176.8|1176.4|1176.2|1270
1649168520000|2022-04-05 14:22:00|1177.2|1177|1176.8|1176.4|1177.4|1177|1176.4|1176.2|7264
1649168530000|2022-04-05 14:22:10|1176.6|1176.6|1176.8|1176.4|1177|1176.6|1176.6|1176.4|0
1649168540000|2022-04-05 14:22:20|1176.6|1176.6|1177|1176.6|1177|1176.6|1176.6|1176.4|0
1649168550000|2022-04-05 14:22:30|1177.2|1176.8|1176.8|1176.4|1177.2|1176.8|1176.6|1176.4|1140
1649168560000|2022-04-05 14:22:40|1177|1176.6|1176.8|1176.4|1177|1176.6|1176.6|1176.4|0
1649168570000|2022-04-05 14:22:50|1176.6|1176.6|1177.2|1177|1177.4|1177|1176.6|1176.4|957
1649168580000|2022-04-05 14:23:00|1177.4|1177.2|1178|1177.8|1178.2|1177.8|1177.2|1177.2|1180
1649168590000|2022-04-05 14:23:10|1178.2|1177.6|1178|1177.6|1178.2|1177.8|1177.8|1177.4|3478
1649168600000|2022-04-05 14:23:20|1177.8|1177.4|1177.4|1177|1178|1177.4|1177.2|1177|2973
1649168610000|2022-04-05 14:23:30|1177.6|1177.2|1177.4|1177.2|1177.8|1177.4|1177.4|1177|1
1649168620000|2022-04-05 14:23:40|1177.6|1177|1177|1176.6|1177.6|1177.2|1176.4|1176|8280
1649168630000|2022-04-05 14:23:50|1176.8|1176.8|1176.8|1176.4|1177|1176.8|1176.4|1176.2|934
1649168640000|2022-04-05 14:24:00|1176.6|1176.2|1175.8|1175.6|1176.8|1176.2|1175.6|1175.2|3711
1649168650000|2022-04-05 14:24:10|1175.6|1175.4|1175.4|1175|1175.8|1175.4|1175.2|1175|1002
1649168660000|2022-04-05 14:24:20|1175.6|1175.2|1176.2|1175.8|1176.2|1175.8|1175.4|1175|6526
1649168670000|2022-04-05 14:24:30|1176|1176|1175.8|1175.4|1176|1176|1175.6|1175.4|1519
1649168680000|2022-04-05 14:24:40|1176|1175.6|1175.8|1175.6|1176|1175.8|1175.8|1175.4|767
1649168690000|2022-04-05 14:24:50|1176|1175.4|1176|1175.6|1176.2|1175.8|1176|1175.4|0
1649168700000|2022-04-05 14:25:00|1176.2|1175.8|1176.8|1176.4|1177.2|1176.8|1176.2|1175.6|2867
1649168710000|2022-04-05 14:25:10|1177|1176.6|1177.6|1177.2|1177.8|1177.2|1176.8|1176.4|5185
1649168720000|2022-04-05 14:25:20|1177.8|1177.4|1177.8|1177.4|1178|1177.6|1177.4|1177.2|4297
1649168730000|2022-04-05 14:25:30|1178|1177.6|1176.4|1176.2|1178|1177.6|1176.4|1176|5293
1649168740000|2022-04-05 14:25:40|1176.2|1176|1176.4|1176|1176.6|1176.2|1176.2|1176|0
1649168750000|2022-04-05 14:25:50|1176.6|1176.2|1176.8|1176.4|1177|1176.6|1176.4|1176|399
1649168760000|2022-04-05 14:26:00|1176.6|1176.2|1176.4|1176|1176.8|1176.4|1176.2|1175.8|397
1649168770000|2022-04-05 14:26:10|1176.2|1175.8|1176|1175.8|1176.4|1175.8|1176|1175.8|973
1649168780000|2022-04-05 14:26:20|1176.2|1175.6|1176.2|1175.8|1176.2|1176|1175.6|1175.2|3541
1649168790000|2022-04-05 14:26:30|1176|1175.6|1175.6|1175.4|1176.2|1175.6|1175.6|1175.4|1522
1649168800000|2022-04-05 14:26:40|1175.4|1175.2|1176|1175.6|1176.2|1175.8|1175.4|1175.2|191
1649168810000|2022-04-05 14:26:50|1176.2|1175.8|1176|1175.6|1176.2|1175.8|1175.8|1175.6|0
1649168820000|2022-04-05 14:27:00|1175.8|1175.4|1175.4|1175|1176|1175.6|1175.4|1175|3127
1649168830000|2022-04-05 14:27:10|1175.2|1175.2|1175.4|1175.2|1175.8|1175.4|1175.2|1175|0
1649168840000|2022-04-05 14:27:20|1175.6|1175.4|1175.6|1175.2|1175.8|1175.4|1175.4|1175.2|72
1649168850000|2022-04-05 14:27:30|1175.4|1175|1175.2|1174.8|1175.6|1175|1175.2|1174.6|3373
1649168860000|2022-04-05 14:27:40|1175.4|1175|1175.6|1175.2|1175.8|1175.4|1175.2|1174.8|1054
1649168870000|2022-04-05 14:27:50|1175.8|1175.4|1175.8|1175.6|1176|1175.8|1175.4|1175|1080
1649168880000|2022-04-05 14:28:00|1176|1175.8|1176|1175.8|1176.6|1176.2|1176|1175.6|3422
1649168890000|2022-04-05 14:28:10|1176.2|1176|1176.2|1176|1176.4|1176.2|1176|1175.8|4639
1649168900000|2022-04-05 14:28:20|1176|1175.8|1176.2|1175.8|1176.2|1176|1176|1175.8|0
1649168910000|2022-04-05 14:28:30|1176|1176|1176.2|1175.8|1176.2|1176|1176|1175.8|650
1649168920000|2022-04-05 14:28:40|1176|1176|1176.2|1175.8|1176.4|1176|1176|1175.8|2528
1649168930000|2022-04-05 14:28:50|1176||1176||1176.2||1176||0
1649168940000|2022-04-05 14:29:00|1176.2|1175.6|1176|1175.6|1176.2|1175.6|1175.6|1175.4|7199
1649168950000|2022-04-05 14:29:10|1176.2|1175.8|1176.6|1176.2|1176.6|1176.2|1175.8|1175.6|1906
1649168960000|2022-04-05 14:29:20|1176.8|1176.4|1177|1176.6|1177.2|1177|1176.8|1176.2|2262
1649168970000|2022-04-05 14:29:30|1176.8|1176.8|1176.6|1176.2|1177|1176.8|1176.4|1176|5607
1649168980000|2022-04-05 14:29:40|1176.8|1176.4|1176|1175.8|1176.8|1176.4|1176|1175.8|1347
1649168990000|2022-04-05 14:29:50|1175.8|1175.6|1176.4|1176|1176.6|1176.2|1175.6|1175.2|1232
1649169000000|2022-04-05 14:30:00|1176.2|1175.8|1176.2|1175.8|1176.4|1176|1176|1175.6|1841
1649169010000|2022-04-05 14:30:10|1176.4|1176|1176.4|1176|1176.8|1176.4|1176.2|1175.8|7536
1649169020000|2022-04-05 14:30:20|1176.6|1176.2|1176.8|1176.4|1176.8|1176.6|1176.2|1176|428
1649169030000|2022-04-05 14:30:30|1177|1176.6|1178.2|1177.8|1178.6|1178.2|1177|1176.4|18890
1649169040000|2022-04-05 14:30:40|1178|1177.6|1178.2|1177.8|1178.2|1177.8|1177.6|1177.4|5490
1649169050000|2022-04-05 14:30:50|1178|1178|1178.8|1178.4|1179|1178.8|1178|1177.8|125
1649169060000|2022-04-05 14:31:00|1179|1178.6|1179.2|1179|1180.6|1180.2|1179|1178.6|60830
1649169070000|2022-04-05 14:31:10|1179.4|1179.2|1179.4|1179.2|1180|1179.6|1179.4|1179|1208
1649169080000|2022-04-05 14:31:20|1179.6|1179|1179.8|1179.4|1179.8|1179.4|1179.4|1179|3960
1649169090000|2022-04-05 14:31:30|1179.6|1179.2|1179.2|1178.8|1179.8|1179.6|1179|1178.8|6510
1649169100000|2022-04-05 14:31:40|1179|1178.6|1178.4|1178|1179.2|1179|1178.2|1178|4589
1649169110000|2022-04-05 14:31:50|1178.6|1178.2|1179|1178.6|1179|1178.8|1178.2|1178|6292
1649169120000|2022-04-05 14:32:00|1178.8|1178.8|1178.2|1177.8|1179|1178.8|1178|1177.4|3295
1649169130000|2022-04-05 14:32:10|1178.4|1178|1177.8|1177.4|1178.6|1178.2|1177.8|1177.4|747
1649169140000|2022-04-05 14:32:20|1177.6|1177.2|1177.8|1177.6|1178|1177.8|1177.6|1177.2|440
1649169150000|2022-04-05 14:32:30|1177.6|1177.4|1177.4|1177|1177.8|1177.4|1177|1176.8|8186
1649169160000|2022-04-05 14:32:40|1177.2|1177.2|1177|1176.6|1177.4|1177.2|1177|1176.6|1776
1649169170000|2022-04-05 14:32:50|1176.8|1176.4|1176.2|1175.8|1177|1176.6|1176.2|1175.8|1972
1649169180000|2022-04-05 14:33:00|1176|1176|1176|1175.6|1176.4|1176|1175.6|1175.4|2677
1649169190000|2022-04-05 14:33:10|1176.2|1175.8|1176.6|1176.2|1177.2|1177|1175.6|1175.2|69441
1649169200000|2022-04-05 14:33:20|1176.8|1176.4|1176.6|1176.2|1177|1176.6|1176.4|1176|11190
1649169210000|2022-04-05 14:33:30|1176.4|1176|1176|1175.8|1177|1176.4|1176|1175.6|7377
1649169220000|2022-04-05 14:33:40|1176.2|1176|1176.2|1175.8|1176.2|1176|1176|1175.8|732
1649169230000|2022-04-05 14:33:50|1176.4|1176|1176.4|1176|1176.8|1176.4|1176.2|1175.8|4320
1649169240000|2022-04-05 14:34:00|1176.2|1175.8|1176.4|1176|1176.6|1176.2|1176.2|1175.8|500
1649169250000|2022-04-05 14:34:10|1176.6|1176.2|1176.8|1176.4|1177|1176.8|1176.4|1176|840
1649169260000|2022-04-05 14:34:20|1176.6|1176.2|1176.6|1176.2|1177|1176.6|1176.6|1176.2|0
1649169270000|2022-04-05 14:34:30|1176.4|1176.4|1175.8|1175.4|1176.8|1176.4|1175.6|1175.2|5335
1649169280000|2022-04-05 14:34:40|1176|1175.6|1175.6|1175.2|1176|1175.6|1175.2|1175|2212
1649169290000|2022-04-05 14:34:50|1175.8|1175.4|1175.4|1175|1175.8|1175.4|1175|1174.8|2408
1649169300000|2022-04-05 14:35:00|1175.2|1174.8|1175.6|1175.4|1175.8|1175.4|1175.2|1174.8|1553
1649169310000|2022-04-05 14:35:10|1175.8|1175.6|1175.4|1175|1176|1175.6|1175.2|1175|1658
1649169320000|2022-04-05 14:35:20|1175.6|1175.2|1175.8|1175.4|1176|1175.6|1175.6|1175|639
1649169330000|2022-04-05 14:35:30|1176|1175.6|1175.8|1175.4|1176.4|1176|1175.8|1175.4|3984
1649169340000|2022-04-05 14:35:40|1176|1175.6|1175.8|1175.6|1176.4|1175.8|1175.6|1175.4|3887
1649169350000|2022-04-05 14:35:50|1175.6|1175.4|1175.8|1175.4|1175.8|1175.6|1175.6|1175.2|912
1649169360000|2022-04-05 14:36:00|1176|1175.6|1176|1175.6|1176.2|1175.8|1175.8|1175.6|2462
1649169370000|2022-04-05 14:36:10|1175.8|1175.4|1176.2|1175.8|1176.2|1175.8|1175.8|1175.4|2784
1649169380000|2022-04-05 14:36:20|1176.4|1176|1176.8|1176.4|1177|1176.6|1176.4|1176|500
1649169390000|2022-04-05 14:36:30|1177|1176.6|1177|1176.6|1177.2|1176.8|1176.8|1176.4|4654
1649169400000|2022-04-05 14:36:40|1176.8|1176.8|1176.8|1176.4|1177.2|1176.8|1176.6|1176.2|826
1649169410000|2022-04-05 14:36:50|1176.6|1176.2|1177|1176.6|1177.2|1176.8|1176.4|1176.2|3357
1649169420000|2022-04-05 14:37:00|1176.8|1176.4|1176.4|1176.2|1177.2|1176.6|1176.4|1176.2|2889
1649169430000|2022-04-05 14:37:10|1176.2|1176|1176.8|1176.4|1177|1176.6|1176|1175.8|3745
1649169440000|2022-04-05 14:37:20|1176.6|1176.6|1177|1176.6|1177|1176.8|1176.6|1176.4|442
1649169450000|2022-04-05 14:37:30|1176.8|1176.8|1176.8|1176.4|1177|1176.8|1176.8|1176.4|1458
1649169460000|2022-04-05 14:37:40|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176|1175.8|8350
1649169470000|2022-04-05 14:37:50|1177|1176.6|1177|1176.6|1177|1176.8|1176.8|1176.4|2491
1649169480000|2022-04-05 14:38:00|1176.8|1176.8|1176.8|1176.6|1177|1176.8|1176.8|1176.6|0
1649169490000|2022-04-05 14:38:10|1176.6|1176.4|1176.6|1176.2|1177|1176.6|1176.4|1176|3506
1649169500000|2022-04-05 14:38:20|1176.4|1176|1176.2|1175.8|1176.4|1176.2|1176.2|1175.8|8574
1649169510000|2022-04-05 14:38:30|1176.4|1176|1176.2|1176|1176.4|1176|1176|1175.8|1069
1649169520000|2022-04-05 14:38:40|1176|1175.8|1175.8|1175.6|1176.2|1176|1175.6|1175.4|3834
1649169530000|2022-04-05 14:38:50|1175.6|1175.4|1175.2|1174.8|1175.8|1175.4|1175|1174.6|31687
1649169540000|2022-04-05 14:39:00|1175.4|1175|1175.8|1175.4|1175.8|1175.4|1175.2|1174.8|2178
1649169550000|2022-04-05 14:39:10|1175.6|1175.6|1175.4|1175|1176|1175.6|1175.2|1174.8|6486
1649169560000|2022-04-05 14:39:20|1175.6|1175.2|1176.2|1175.8|1176.4|1176|1175.4|1175.2|4243
1649169570000|2022-04-05 14:39:30|1176.4|1176|1175.2|1175|1176.4|1176|1175.2|1175|13182
1649169580000|2022-04-05 14:39:40|1175|1174.8|1175.2|1174.8|1175.4|1175|1175|1174.8|2500
1649169590000|2022-04-05 14:39:50|1175|1175|1175.4|1175|1175.6|1175.4|1175|1174.8|3505
1649169600000|2022-04-05 14:40:00|1175.6|1175.2|1175.2|1175|1175.8|1175.4|1175.2|1174.8|3007
1649169610000|2022-04-05 14:40:10|1175.4|1174.8|1175.2|1174.8|1175.4|1175|1175|1174.8|45
1649169620000|2022-04-05 14:40:20|1175|1174.6|1175.2|1175|1175.2|1175|1174.8|1174.4|8583
1649169630000|2022-04-05 14:40:30|1175.4|1175.2|1175.8|1175.4|1176|1175.6|1175.4|1175|2004
1649169640000|2022-04-05 14:40:40|1175.6|1175.2|1175.4|1175|1175.6|1175.2|1175.2|1174.8|923
1649169650000|2022-04-05 14:40:50|1175.6|1175.2|1176.2|1175.8|1176.4|1176|1175.4|1175|1014
1649169660000|2022-04-05 14:41:00|1176|1176|1176|1175.8|1176.2|1176|1176|1175.8|352
1649169670000|2022-04-05 14:41:10|1176.2|1176|1176.8|1176.6|1177.2|1176.8|1176.2|1176|10204
1649169680000|2022-04-05 14:41:20|1177|1176.8|1176.8|1176.4|1177|1176.8|1176.6|1176.4|1227
1649169690000|2022-04-05 14:41:30|1177|1176.6|1176.4|1176|1177|1176.6|1176.2|1176|8320
1649169700000|2022-04-05 14:41:40|1176.2|1175.8|1175.8|1175.4|1176.4|1175.8|1175.6|1175.2|1587
1649169710000|2022-04-05 14:41:50|1176|1175.6|1176.4|1176|1176.4|1176.2|1176|1175.4|1775
1649169720000|2022-04-05 14:42:00|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.2|1175.8|1728
1649169730000|2022-04-05 14:42:10|1176.2|1175.8|1176|1175.6|1176.6|1176.2|1175.8|1175.4|5201
1649169740000|2022-04-05 14:42:20|1175.8|1175.4|1176.2|1176|1176.4|1176|1175.8|1175.4|0
1649169750000|2022-04-05 14:42:30|1176.4|1176.2|1176.8|1176.4|1177|1176.6|1176.2|1175.8|939
1649169760000|2022-04-05 14:42:40|1176.6|1176.6|1176.6|1176.2|1177.4|1177|1176.2|1175.8|13692
1649169770000|2022-04-05 14:42:50|1176.8|1176.4|1176.6|1176.2|1177|1176.6|1176.4|1176.2|540
1649169780000|2022-04-05 14:43:00|1176.4|1176|1176.4|1176|1176.4|1176.2|1176.2|1175.8|2528
1649169790000|2022-04-05 14:43:10|1176.2|1175.8|1176.6|1176.2|1176.8|1176.4|1176.2|1175.8|625
1649169800000|2022-04-05 14:43:20|1176.8|1176.4|1176.6|1176.2|1177|1176.6|1176.4|1176|3409
1649169810000|2022-04-05 14:43:30|1176.8|1176.4|1177.2|1176.8|1177.4|1177|1176.8|1176.4|30355
1649169820000|2022-04-05 14:43:40|1177.4|1177|1177.6|1177.2|1177.8|1177.4|1177.2|1177|1820
1649169830000|2022-04-05 14:43:50|1177.4|1177.4|1177.4|1177|1177.8|1177.4|1177.2|1176.8|2757
1649169840000|2022-04-05 14:44:00|1177.2|1176.8|1177.2|1176.8|1177.4|1176.8|1176.8|1176.6|0
1649169850000|2022-04-05 14:44:10|1177|1176.6|1177.4|1177|1177.4|1177.2|1176.8|1176.6|5177
1649169860000|2022-04-05 14:44:20|1177.6|1177.2|1177.8|1177.4|1178|1177.8|1177.6|1177.2|4961
1649169870000|2022-04-05 14:44:30|1177.6|1177.2|1177.4|1177|1177.8|1177.4|1177.2|1176.8|2503
1649169880000|2022-04-05 14:44:40|1177.2|1177.2|1177.4|1177.2|1177.4|1177.2|1177.2|1177|1000
1649169890000|2022-04-05 14:44:50|1177.6|1177|1177.8|1177.4|1178|1177.8|1177.6|1177|1305
1649169900000|2022-04-05 14:45:00|1178|1177.6|1178.4|1178|1178.4|1178|1177.4|1177|16440
1649169910000|2022-04-05 14:45:10|1178.6|1178.2|1178.8|1178.4|1179|1178.6|1178|1177.6|8045
1649169920000|2022-04-05 14:45:20|1178.6|1178.2|1178.4|1178|1179|1178.6|1178.2|1178|4534
1649169930000|2022-04-05 14:45:30|1178.2|1177.8|1178|1177.6|1178.2|1178|1177.8|1177.6|1387
1649169940000|2022-04-05 14:45:40|1177.8|1177.8|1177.6|1177.4|1177.8|1177.8|1177.6|1177.4|4452
1649169950000|2022-04-05 14:45:50|1177.8|1177.6|1177.4|1177|1178|1177.6|1177.2|1177|4101
1649169960000|2022-04-05 14:46:00|1177.6|1177.2|1178.4|1178|1178.4|1178|1177.4|1177|11839
1649169970000|2022-04-05 14:46:10|1178.2|1178.2|1178.4|1178.2|1178.8|1178.4|1178.2|1178|1022
1649169980000|2022-04-05 14:46:20|1178.2|1178|1179.2|1179|1179.2|1179|1178|1177.6|4980
1649169990000|2022-04-05 14:46:30|1179|1178.8|1179.2|1179|1179.4|1179|1179|1178.6|0
1649170000000|2022-04-05 14:46:40|1179.4|1178.8|1179.4|1179|1179.6|1179.2|1178.8|1178.6|2382
1649170010000|2022-04-05 14:46:50|1179.6|1179.2|1179.2|1178.8|1179.8|1179.4|1179|1178.6|866
1649170020000|2022-04-05 14:47:00|1179.4|1179|1179.8|1179.4|1179.8|1179.4|1179.2|1178.8|632
1649170030000|2022-04-05 14:47:10|1180|1179.6|1180|1179.8|1180.4|1180|1179.6|1179.4|22848
1649170040000|2022-04-05 14:47:20|1180.2|1179.6|1179.8|1179.6|1180.4|1180.2|1179.8|1179.6|9122
1649170050000|2022-04-05 14:47:30|1179.6|1179.4|1179.8|1179.4|1180|1179.6|1179|1178.8|11209
1649170060000|2022-04-05 14:47:40|1179.6|1179.2|1179.4|1179.2|1179.8|1179.4|1179.4|1179|38
1649170070000|2022-04-05 14:47:50|1179.6||1179.6||1179.6||1179.4||0
1649170080000|2022-04-05 14:48:00|1179.4|1179|1179.2|1178.8|1179.6|1179.2|1179|1178.8|3233
1649170090000|2022-04-05 14:48:10|1179.4|1179|1179.6|1179|1179.6|1179.2|1179|1178.8|465
1649170100000|2022-04-05 14:48:20|1179.4|1178.8|1179.8|1179.4|1179.8|1179.4|1179|1178.8|49925
1649170110000|2022-04-05 14:48:30|1179.6|1179.2|1179.4|1179.2|1179.8|1179.4|1179.4|1179|25500
1649170120000|2022-04-05 14:48:40|1179.6|1179.4|1179.8|1179.4|1180|1179.6|1179.4|1179.4|867
1649170130000|2022-04-05 14:48:50|1180|1179.6|1180.2|1180|1180.4|1180|1179.8|1179.4|3268
1649170140000|2022-04-05 14:49:00|1180.4|1180.2|1180.6|1180.2|1181|1180.6|1180.4|1180|256
1649170150000|2022-04-05 14:49:10|1180.8|1180.4|1180.4|1180.2|1180.8|1180.4|1180.4|1180|8584
1649170160000|2022-04-05 14:49:20|1180.6|1180.4|1181|1180.6|1181.2|1180.8|1180.6|1180.2|2290
1649170170000|2022-04-05 14:49:30|1181.2|1180.8|1182|1181.6|1182|1181.8|1180.8|1180.6|5367
1649170180000|2022-04-05 14:49:40|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.2|3024
1649170190000|2022-04-05 14:49:50|1182|1181.6|1181.4|1181.2|1182|1181.6|1181.4|1181.2|336
1649170200000|2022-04-05 14:50:00|1181.2|1181|1181.2|1181|1181.4|1181.2|1181.2|1180.8|8684
1649170210000|2022-04-05 14:50:10|1181.4|1181.2|1182|1181.6|1182|1181.6|1181.2|1181|4513
1649170220000|2022-04-05 14:50:20|1181.8|1181.4|1180.8|1180.4|1182|1181.6|1180.8|1180.4|4997
1649170230000|2022-04-05 14:50:30|1181|1180.6|1180.8|1180.4|1181.2|1181|1180.6|1180.4|19
1649170240000|2022-04-05 14:50:40|1180.6|1180.2|1180.2|1180|1180.6|1180.2|1180.2|1180|0
1649170250000|2022-04-05 14:50:50|1180.4|1179.8|1180.2|1179.8|1180.4|1179.8|1179.8|1179.6|1081
1649170260000|2022-04-05 14:51:00|1180|1179.6|1180.8|1180.4|1180.8|1180.4|1180|1179.6|22576
1649170270000|2022-04-05 14:51:10|1181|1180.6|1180.4|1180.2|1181|1180.6|1180.4|1180.2|3493
1649170280000|2022-04-05 14:51:20|1180.6|1180.4|1181.2|1180.8|1181.2|1180.8|1180.4|1180.2|1064
1649170290000|2022-04-05 14:51:30|1181|1180.6|1181.4|1181|1181.6|1181.2|1181|1180.6|0
1649170300000|2022-04-05 14:51:40|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181|1180.8|7757
1649170310000|2022-04-05 14:51:50|1181.6|1180.8|1181.2|1180.8|1181.6|1181|1181|1180.8|0
1649170320000|2022-04-05 14:52:00|1181|1181|1181.4|1181|1181.6|1181.2|1181|1180.8|450
1649170330000|2022-04-05 14:52:10|1181.6|1181.2|1181.8|1181.4|1182|1181.6|1181.4|1181|6076
1649170340000|2022-04-05 14:52:20|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1181.8|1181.4|3201
1649170350000|2022-04-05 14:52:30|1182.4|1182|1182|1181.6|1182.6|1182|1182|1181.6|2029
1649170360000|2022-04-05 14:52:40|1182.2|1181.8|1182|1181.6|1182.4|1182|1181.8|1181.6|2922
1649170370000|2022-04-05 14:52:50|1181.8||1182||1182||1181.8||0
1649170380000|2022-04-05 14:53:00|1182.2|1181.8|1182.2|1181.8|1182.4|1182.2|1182|1181.8|5162
1649170390000|2022-04-05 14:53:10|1182|1182|1182|1181.6|1182.2|1182|1181.6|1181.4|2865
1649170400000|2022-04-05 14:53:20|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.2|0
1649170410000|2022-04-05 14:53:30|1181.6|1181.2|1181.4|1181|1181.8|1181.2|1181.2|1180.8|1092
1649170420000|2022-04-05 14:53:40|1181.2|1181.2|1181.4|1181|1181.4|1181.2|1181.2|1180.8|0
1649170430000|2022-04-05 14:53:50|1181.6|1181.2|1181.8|1181.6|1182|1181.6|1181.6|1181|3492
1649170440000|2022-04-05 14:54:00|1182|1181.8|1181.6|1181.4|1182.2|1181.8|1181.6|1181.4|1352
1649170450000|2022-04-05 14:54:10|1181.8|1181.6|1181.6|1181.2|1181.8|1181.6|1181.6|1181.2|583
1649170460000|2022-04-05 14:54:20|1181.4||1181.4||1181.6||1181.4||0
1649170470000|2022-04-05 14:54:30|1181.6|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|722
1649170480000|2022-04-05 14:54:40|1181.8|1181.4|1181.6|1181.4|1181.8|1181.4|1181.4|1181.2|0
1649170490000|2022-04-05 14:54:50|1181.4|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181.2|250
1649170500000|2022-04-05 14:55:00|1181.4|1181|1181.2|1180.8|1181.4|1181|1181|1180.6|1624
1649170510000|2022-04-05 14:55:10|1181|1180.6|1180.8|1180.4|1181.2|1180.8|1180.8|1180.4|37
1649170520000|2022-04-05 14:55:20|1180.6|1180.2|1180.6|1180.4|1180.8|1180.4|1180.4|1180|12001
1649170530000|2022-04-05 14:55:30|1180.4|1180.2|1180.6|1180.4|1180.6|1180.4|1180.4|1180.2|2288
1649170540000|2022-04-05 14:55:40|1180.8|1180.2|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|0
1649170550000|2022-04-05 14:55:50|1180.4|1180.4|1180.6|1180.2|1180.8|1180.4|1180.4|1180|2569
1649170560000|2022-04-05 14:56:00|1180.4|1180|1180.4|1180|1180.6|1180.2|1180.4|1180|1277
1649170570000|2022-04-05 14:56:10|1180.2|1180.2|1180.4|1180.2|1180.8|1180.4|1180.2|1180.2|441
1649170580000|2022-04-05 14:56:20|1180.6|1180.4|1180.6|1180.2|1180.6|1180.4|1180.4|1180.2|1607
1649170590000|2022-04-05 14:56:30|1180.4|1180.4|1180.4|1180.2|1180.6|1180.4|1180.4|1180.2|2585
1649170600000|2022-04-05 14:56:40|1180.6|1180|1180.4|1180|1180.6|1180|1180.2|1180|4165
1649170610000|2022-04-05 14:56:50|1180.2|1180.2|1180.4|1180|1180.4|1180.2|1180.2|1180|0
1649170620000|2022-04-05 14:57:00|1180.6|1180.2|1180.2|1180|1180.8|1180.4|1180.2|1180|2594
1649170630000|2022-04-05 14:57:10|1180.4|1179.8|1180.2|1179.8|1180.4|1180|1180|1179.6|1869
1649170640000|2022-04-05 14:57:20|1180|1180|1180.6|1180.2|1180.6|1180.4|1180|1180|2795
1649170650000|2022-04-05 14:57:30|1180.4|1180|1180.4|1180|1180.4|1180|1180.2|1180|0
1649170660000|2022-04-05 14:57:40|1180.2|1179.8|1180|1179.6|1180.4|1180|1179.8|1179.6|3774
1649170670000|2022-04-05 14:57:50|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|0
1649170680000|2022-04-05 14:58:00||1179.8||1179.6||1179.8||1179.6|0
1649170690000|2022-04-05 14:58:10|1180.2|1179.8|1180.2|1179.8|1180.2|1180|1180.2|1179.8|1700
1649170700000|2022-04-05 14:58:20|1180|1179.6|1180.4|1180|1180.6|1180.2|1180|1179.6|3149
1649170710000|2022-04-05 14:58:30|1180.6|1180.2|1180.2|1179.8|1180.6|1180.4|1180|1179.8|1919
1649170720000|2022-04-05 14:58:40|1180|1179.6|1180|1179.8|1180.2|1179.8|1180|1179.6|0
1649170730000|2022-04-05 14:58:50|1180.2|1179.6|1180|1179.8|1180.2|1180|1180|1179.6|1054
1649170740000|2022-04-05 14:59:00|1180.2|1180|1180.4|1180|1180.4|1180|1180|1179.8|2811
1649170750000|2022-04-05 14:59:10|1180.2|1179.8|1179.8|1179.4|1180.2|1179.8|1179.8|1179.4|2667
1649170760000|2022-04-05 14:59:20|1179.6|1179.2|1179.2|1179|1179.8|1179.4|1179.2|1178.8|1793
1649170770000|2022-04-05 14:59:30|1179|1178.8|1179|1178.6|1179.2|1178.8|1178.8|1178.6|368
1649170780000|2022-04-05 14:59:40|1179.2|1178.8|1179.4|1179|1179.4|1179|1179|1178.6|494
1649170790000|2022-04-05 14:59:50|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.8|1215
1649170800000|2022-04-05 15:00:00|1179.4|1179|1178.8|1178.4|1179.4|1179|1178.6|1178.2|2478
1649170810000|2022-04-05 15:00:10|1178.6|1178.2|1178.8|1178.4|1178.8|1178.6|1178.6|1178.2|466
1649170820000|2022-04-05 15:00:20|1178.6|1178.6|1178.8|1178.4|1179|1178.6|1178.6|1178.4|632
1649170830000|2022-04-05 15:00:30|1178.6|1178.6|1179|1178.8|1179.2|1178.8|1178.6|1178.4|1
1649170840000|2022-04-05 15:00:40|1178.8|1178.6|1178.8|1178.6|1179|1178.8|1178.6|1178.4|2088
1649170850000|2022-04-05 15:00:50|1178.6|1178.4|1178.6|1178.2|1178.6|1178.6|1178.4|1178.2|22
1649170860000|2022-04-05 15:01:00|1178.8|1178.4|1178.8|1178.4|1179|1178.6|1178.6|1178.2|0
1649170870000|2022-04-05 15:01:10|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.2|1178|5914
1649170880000|2022-04-05 15:01:20|1178.8|1178.4|1178.8|1178.4|1178.8|1178.4|1178.8|1178.2|459
1649170890000|2022-04-05 15:01:30|1178.6|1178.6|1179.2|1178.8|1179.2|1178.8|1178.6|1178.4|14276
1649170900000|2022-04-05 15:01:40|1179|1179|1179.2|1178.8|1179.2|1179|1179|1178.8|3238
1649170910000|2022-04-05 15:01:50|1179|1179|1179.2|1178.8|1179.2|1179|1178.8|1178.6|9238
1649170920000|2022-04-05 15:02:00|1179|1179|1179.4|1179|1179.4|1179|1179|1178.8|3292
1649170930000|2022-04-05 15:02:10|1179.6|1179.2|1179.8|1179.4|1179.8|1179.4|1179.4|1179|8473
1649170940000|2022-04-05 15:02:20|1179.6||1179.8||1179.8||1179.6||2007
1649170950000|2022-04-05 15:02:30|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1179.8|1179.6|8247
1649170960000|2022-04-05 15:02:40|1180|1180|1180.2|1179.8|1180.2|1180|1180|1179.6|6171
1649170970000|2022-04-05 15:02:50|1180.4|1180|1180|1179.6|1180.4|1180.2|1179.6|1179.2|23933
1649170980000|2022-04-05 15:03:00|1180.2|1179.8|1179.2|1179|1180.2|1180|1179.2|1179|6056
1649170990000|2022-04-05 15:03:10|1179.4|1178.8|1178.6|1178.4|1179.4|1178.8|1178.6|1178.4|2070
1649171000000|2022-04-05 15:03:20|1178.4|1178.2|1178.4|1178|1178.6|1178.2|1178.2|1177.8|4352
1649171010000|2022-04-05 15:03:30|1178.2|1178.2|1178.4|1178|1178.4|1178.2|1178.2|1178|0
1649171020000|2022-04-05 15:03:40|1178.2|1178.2|1178.2|1177.8|1178.2|1178.2|1178|1177.8|502
1649171030000|2022-04-05 15:03:50|1178|1177.6|1177.2|1176.8|1178.2|1177.6|1177.2|1176.8|1210
1649171040000|2022-04-05 15:04:00|1177|1177|1177.2|1176.8|1177.8|1177.4|1177|1176.6|1026
1649171050000|2022-04-05 15:04:10|1177.4|1177|1177.4|1177|1177.6|1177.2|1177.4|1176.8|963
1649171060000|2022-04-05 15:04:20|1177.6|1177.2|1178|1177.6|1178.2|1177.8|1177.4|1177|48
1649171070000|2022-04-05 15:04:30|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|1458
1649171080000|2022-04-05 15:04:40|1178.6|1178.2|1178.4|1178|1178.6|1178.2|1178.2|1178|2687
1649171090000|2022-04-05 15:04:50|1178.2|1177.8|1178|1177.6|1178.4|1177.8|1177.8|1177.4|1019
1649171100000|2022-04-05 15:05:00|1178.2|1177.8|1178.2|1178|1178.2|1178|1178|1177.6|445
1649171110000|2022-04-05 15:05:10|1178.4|1178.2|1178.2|1178|1178.6|1178.4|1178.2|1177.8|2939
1649171120000|2022-04-05 15:05:20|1178.4|1177.8|1178.2|1177.8|1178.4|1178|1178.2|1177.8|0
1649171130000|2022-04-05 15:05:30|1178|1178|1178.2|1177.8|1178.2|1178|1178|1177.8|0
1649171140000|2022-04-05 15:05:40|1178|1178|1178.2|1177.8|1178.2|1178|1178|1177.8|0
1649171150000|2022-04-05 15:05:50|1178.4|1178|1178.4|1178.2|1178.6|1178.2|1178|1177.8|2678
1649171160000|2022-04-05 15:06:00|1178.6|1178.4|1178.4|1178|1178.8|1178.4|1178.2|1178|868
1649171170000|2022-04-05 15:06:10|1178.2|1177.8|1178.4|1178|1178.4|1178|1178.2|1177.8|659
1649171180000|2022-04-05 15:06:20|1178.2|1177.8|1178.4|1178.2|1178.6|1178.2|1178.2|1177.8|458
1649171190000|2022-04-05 15:06:30|1178.6|1178|1178|1177.8|1178.6|1178.2|1178|1177.8|793
1649171200000|2022-04-05 15:06:40|1177.8|1177.6|1177.2|1177|1178|1177.8|1177.2|1177|2529
1649171210000|2022-04-05 15:06:50|1177.4|1176.8|1176.4|1176|1177.4|1176.8|1176.4|1176|1101
1649171220000|2022-04-05 15:07:00|1176.6|1176.2|1177.2|1176.8|1177.2|1177|1176.4|1176|4390
1649171230000|2022-04-05 15:07:10|1177|1176.6|1177.2|1176.8|1177.4|1177|1177|1176.6|2033
1649171240000|2022-04-05 15:07:20|1177.4|1177|1177.4|1177|1177.6|1177.2|1177.2|1176.8|838
1649171250000|2022-04-05 15:07:30|1177.2|1177.2|1177.8|1177.4|1178|1177.6|1177.2|1177|580
1649171260000|2022-04-05 15:07:40|1178|1177.6|1178|1177.6|1178.2|1177.8|1177.6|1177.4|500
1649171270000|2022-04-05 15:07:50|1177.8|1177.4|1177.4|1177|1177.8|1177.4|1177.2|1177|811
1649171280000|2022-04-05 15:08:00|1177.2|1176.8|1177.6|1177.2|1177.8|1177.4|1177.2|1176.8|0
1649171290000|2022-04-05 15:08:10|1177.8|1177.4|1178|1177.4|1178|1177.6|1177.2|1177|1835
1649171300000|2022-04-05 15:08:20|1177.8|1177.6|1177.6|1177.2|1178|1177.6|1177.4|1177|4102
1649171310000|2022-04-05 15:08:30|1177.4|1177|1177.8|1177.4|1177.8|1177.4|1177.2|1176.8|600
1649171320000|2022-04-05 15:08:40|1178|1177.6|1177.8|1177.4|1178|1177.6|1177.6|1177.2|543
1649171330000|2022-04-05 15:08:50|1177.6|1177.6|1178|1177.6|1178|1177.6|1177.6|1177.4|0
1649171340000|2022-04-05 15:09:00|1177.8|1177.4|1178.8|1178.4|1179|1178.6|1177.8|1177.4|10654
1649171350000|2022-04-05 15:09:10|1178.6|1178.6|1178.6|1178.2|1179|1178.6|1178.4|1178|1038
1649171360000|2022-04-05 15:09:20|1178.4||1178.6||1178.8||1178.4||0
1649171370000|2022-04-05 15:09:30|1178.4|1178|1178|1177.6|1178.6|1178|1177.8|1177.4|2237
1649171380000|2022-04-05 15:09:40|1177.8|1177.4|1177.8|1177.6|1178|1177.8|1177.4|1177.2|8133
1649171390000|2022-04-05 15:09:50|1177.6|1177.4|1177.8|1177.4|1177.8|1177.6|1177.6|1177.4|0
1649171400000|2022-04-05 15:10:00|1177.6|1177.6|1178|1177.6|1178.2|1177.8|1177.6|1177.4|270
1649171410000|2022-04-05 15:10:10|1178.2|1177.8|1177.4|1177.2|1178.2|1178|1177.4|1177.2|1024
1649171420000|2022-04-05 15:10:20|1177.2|1177|1177|1176.6|1177.6|1177.2|1176.8|1176.6|426
1649171430000|2022-04-05 15:10:30|1176.8|1176.8|1177|1176.6|1177|1176.8|1176.8|1176.6|500
1649171440000|2022-04-05 15:10:40|1176.8|1176.4|1177.2|1176.8|1177.4|1177|1176.8|1176.4|2553
1649171450000|2022-04-05 15:10:50|1177|1176.6|1177.2|1176.8|1177.2|1176.8|1176.8|1176.6|423
1649171460000|2022-04-05 15:11:00|1177|1176.6|1177|1176.6|1177|1176.8|1176.8|1176.6|0
1649171470000|2022-04-05 15:11:10||1176.8||1176.8||1176.8||1176.6|0
1649171480000|2022-04-05 15:11:20|1177.2|1177|1177.6|1177.2|1177.6|1177.2|1177|1176.6|2887
1649171490000|2022-04-05 15:11:30|1177.8|1177.4|1177.4|1177|1177.8|1177.4|1177.2|1177|2168
1649171500000|2022-04-05 15:11:40|1177.2|1177.2|1177.4|1177|1177.6|1177.2|1177.2|1177|1583
1649171510000|2022-04-05 15:11:50|1177.6|1177.2|1178.4|1178|1178.4|1178|1177.4|1177|4886
1649171520000|2022-04-05 15:12:00|1178.2|1178.2|1178.4|1178|1178.4|1178.2|1178.2|1178|924
1649171530000|2022-04-05 15:12:10|1178.2|1178.2|1178.4|1178.2|1178.4|1178.2|1178.2|1178|809
1649171540000|2022-04-05 15:12:20|1178.6|1178|1177.8|1177.4|1178.6|1178.2|1177.8|1177.4|8092
1649171550000|2022-04-05 15:12:30|1177.6|1177.6|1177.8|1177.4|1178|1177.6|1177.6|1177.2|2048
1649171560000|2022-04-05 15:12:40|1177.6|1177.2|1177.8|1177.4|1177.8|1177.6|1177.6|1177.2|1574
1649171570000|2022-04-05 15:12:50|1177.6|1177.6|1178|1177.6|1178|1177.6|1177.6|1177.4|2914
1649171580000|2022-04-05 15:13:00|1178.2|1177.8|1177.8|1177.6|1178.2|1177.8|1177.8|1177.6|0
1649171590000|2022-04-05 15:13:10|1178||1178||1178||1177.8||2492
1649171600000|2022-04-05 15:13:20|1177.8|1177.8|1178|1177.6|1178.4|1178|1177.8|1177.6|16327
1649171610000|2022-04-05 15:13:30|1177.8|1177.8|1177.6|1177.4|1178|1177.8|1177.6|1177.4|2503
1649171620000|2022-04-05 15:13:40|1177.4|1177.2|1177.6|1177.2|1177.6|1177.2|1177.4|1177.2|96
1649171630000|2022-04-05 15:13:50|1177.4||1177.4||1177.4||1177.4||710
1649171640000|2022-04-05 15:14:00|1177.8|1177.4|1177.6|1177.2|1177.8|1177.6|1177.6|1177.2|5274
1649171650000|2022-04-05 15:14:10|1177.4|1177|1177.2|1177|1177.4|1177|1177.2|1176.8|5548
1649171660000|2022-04-05 15:14:20|1177|1176.8|1176.6|1176.4|1177|1176.8|1176.6|1176.4|5357
1649171670000|2022-04-05 15:14:30|1176.4|1176.2|1176.2|1176|1176.4|1176.2|1176.2|1176|895
1649171680000|2022-04-05 15:14:40|1176.4|1176.2|1176.4|1176|1176.4|1176.2|1176.4|1176|3322
1649171690000|2022-04-05 15:14:50|1176.2|1176.2|1176.2|1176|1176.6|1176.2|1176.2|1176|1795
1649171700000|2022-04-05 15:15:00|1176.6|1176|1176.4|1176|1176.6|1176|1176.2|1175.8|939
1649171710000|2022-04-05 15:15:10|1176.6|1175.8|1176|1175.4|1176.6|1175.8|1175.8|1175.2|744
1649171720000|2022-04-05 15:15:20|1175.8|1175.2|1176.4|1176|1176.6|1176|1175.8|1175.2|45
1649171730000|2022-04-05 15:15:30|1176.6|1176.2|1176.4|1175.8|1176.6|1176.2|1176.4|1175.8|0
1649171740000|2022-04-05 15:15:40|1176.6|1176|1176|1175.4|1176.6|1176|1175.8|1175.4|1062
1649171750000|2022-04-05 15:15:50|1176.2|1175.6|1176|1175.6|1176.2|1175.6|1175.6|1175.2|1187
1649171760000|2022-04-05 15:16:00|1176.2|1175.4|1175.6|1175.2|1176.2|1175.6|1175.6|1175.2|912
1649171770000|2022-04-05 15:16:10|1175.8|1175.4|1175.6|1175|1175.8|1175.4|1175.6|1175|0
1649171780000|2022-04-05 15:16:20|1175.4|1175.2|1175.6|1175|1175.8|1175.2|1175.4|1175|476
1649171790000|2022-04-05 15:16:30|1175.8|1175.2|1175.6|1175.2|1175.8|1175.2|1175.6|1175.2|0
1649171800000|2022-04-05 15:16:40|1176|1175.4|1176.4|1175.8|1176.6|1176|1175.8|1175.2|1728
1649171810000|2022-04-05 15:16:50|1176.6|1176.2|1176.6|1176|1176.8|1176.2|1176.4|1175.8|887
1649171820000|2022-04-05 15:17:00|1176.4|1175.8|1176.4|1175.8|1176.8|1176.2|1176.4|1175.8|2113
1649171830000|2022-04-05 15:17:10|1176.6|1176|1176.6|1176|1176.8|1176.2|1176.2|1175.8|43
1649171840000|2022-04-05 15:17:20|1176.8|1176.2|1176.8|1176.4|1177|1176.4|1176.6|1176.2|254
1649171850000|2022-04-05 15:17:30|1176.6|1176.2|1176.8|1176.2|1176.8|1176.2|1176.6|1176|0
1649171860000|2022-04-05 15:17:40|1176.4|1175.8|1176.4|1175.8|1176.6|1176|1176.4|1175.8|27
1649171870000|2022-04-05 15:17:50|1176.6|1176|1176.4|1175.8|1176.6|1176|1176.4|1175.8|0
1649171880000|2022-04-05 15:18:00|1176.6|1176|1176.6|1176|1176.6|1176|1176.4|1175.8|0
1649171890000|2022-04-05 15:18:10|1176.4|1175.8|1176.2|1175.8|1176.4|1175.8|1176.2|1175.8|0
1649171900000|2022-04-05 15:18:20|1176.4|1176|1176.4|1176|1176.4|1176|1176.2|1175.8|1056
1649171910000|2022-04-05 15:18:30|1176.2|1175.8|1176.6|1176|1176.6|1176.2|1176.2|1175.8|0
1649171920000|2022-04-05 15:18:40|1176.4|1175.8|1176.4|1175.8|1176.4|1176|1176.4|1175.8|0
1649171930000|2022-04-05 15:18:50|1176.6|1176|1176.8|1176.2|1176.8|1176.4|1176.4|1175.8|1799
1649171940000|2022-04-05 15:19:00|1176.6|1176.4|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|1424
1649171950000|2022-04-05 15:19:10|1176.8|1176.4|1176.6|1176|1176.8|1176.4|1176.6|1176|1057
1649171960000|2022-04-05 15:19:20|1176.4|1175.8|1176|1175.4|1176.4|1175.8|1176|1175.4|2039
1649171970000|2022-04-05 15:19:30|1176.2|1175.6|1176|1175.6|1176.2|1175.6|1176|1175.4|0
1649171980000|2022-04-05 15:19:40|1176.2|1175.4|1176|1175.6|1176.2|1175.6|1176|1175.4|0
1649171990000|2022-04-05 15:19:50|1175.8|1175.4|1176.2|1175.6|1176.2|1175.6|1175.8|1175.4|7476
1649172000000|2022-04-05 15:20:00|1176|1175.8|1176.2|1175.6|1176.2|1175.8|1176|1175.4|813
1649172010000|2022-04-05 15:20:10|1176|1175.4|1176.4|1175.8|1176.4|1175.8|1176|1175.4|0
1649172020000|2022-04-05 15:20:20|1176.2|1175.6|1176.2|1175.8|1176.4|1175.8|1176.2|1175.6|0
1649172030000|2022-04-05 15:20:30|1176.4|1175.6|1176.4|1175.8|1176.4|1175.8|1176.4|1175.6|0
1649172040000|2022-04-05 15:20:40|1176.2|1175.6|1177|1176.4|1177|1176.4|1176.2|1175.6|46
1649172050000|2022-04-05 15:20:50|1176.8|1176.2|1176.6|1176.2|1176.8|1176.4|1176.6|1176.2|0
1649172060000|2022-04-05 15:21:00|1177|1176.4|1176.6|1176.2|1177|1176.4|1176.6|1176|1099
1649172070000|2022-04-05 15:21:10|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.8|1176.4|100
1649172080000|2022-04-05 15:21:20|1176.8|1176.4|1176.8|1176.2|1177.2|1176.8|1176.8|1176.2|10745
1649172090000|2022-04-05 15:21:30|1176.6|1176.4|1176.8|1176.2|1176.8|1176.4|1176.6|1176|713
1649172100000|2022-04-05 15:21:40|1176.6|1176|1177.2|1176.8|1177.2|1176.8|1176.6|1176|910
1649172110000|2022-04-05 15:21:50|1177.4|1176.6|1177.4|1176.8|1177.4|1176.8|1177.2|1176.6|1772
1649172120000|2022-04-05 15:22:00|1177.2|1176.6|1177.2|1176.8|1177.2|1176.8|1177|1176.6|0
1649172130000|2022-04-05 15:22:10|1177|1176.6|1177|1176.6|1177.4|1176.8|1177|1176.6|24
1649172140000|2022-04-05 15:22:20|1177.2|1176.4|1177|1176.4|1177.2|1176.6|1177|1176.4|118
1649172150000|2022-04-05 15:22:30|1177.2|1176.6|1177.2|1176.6|1177.2|1176.6|1177|1176.6|0
1649172160000|2022-04-05 15:22:40|1177.4|1176.8|1177|1176.4|1177.4|1176.8|1177|1176.4|652
1649172170000|2022-04-05 15:22:50|1177.2|1176.6|1176.2|1175.6|1177.2|1176.6|1176.2|1175.6|3816
1649172180000|2022-04-05 15:23:00|1176|1175.4|1176.2|1175.6|1176.4|1175.8|1176|1175.4|1200
1649172190000|2022-04-05 15:23:10|1176|1175.8|1176.6|1176.2|1176.6|1176.2|1176|1175.8|4106
1649172200000|2022-04-05 15:23:20|1177|1176|1177|1176.4|1177|1176.4|1177|1176|0
1649172210000|2022-04-05 15:23:30|1176.8|1176.2|1177|1176.4|1177|1176.6|1176.8|1176.2|466
1649172220000|2022-04-05 15:23:40|1176.8|1176.6|1177|1176.4|1177|1176.6|1176.8|1176.2|0
1649172230000|2022-04-05 15:23:50|1176.8|1176.2|1177.2|1176.6|1177.2|1176.6|1176.8|1176.2|0
1649172240000|2022-04-05 15:24:00|1176.8|1176.4|1177|1176.6|1177.2|1176.6|1176.8|1176.4|0
1649172250000|2022-04-05 15:24:10|1177.2|1176.4|1177|1176.6|1177.2|1176.6|1176.8|1176.4|0
1649172260000|2022-04-05 15:24:20|1176.8|1176.2|1176.4|1176|1176.8|1176.4|1176.4|1176|285
1649172270000|2022-04-05 15:24:30|1176.6|1176.2|1177|1176.4|1177|1176.4|1176.6|1176|776
1649172280000|2022-04-05 15:24:40|1176.8|1176.2|1176.6|1176.2|1176.8|1176.4|1176.4|1176|1010
1649172290000|2022-04-05 15:24:50|1176.4|1176|1176.4|1176|1176.6|1176.2|1176.4|1176|500
1649172300000|2022-04-05 15:25:00|1176.2|1175.8|1176.4|1176|1176.4|1176|1176.2|1175.6|755
1649172310000|2022-04-05 15:25:10|1176.2|1175.8|1177|1176.4|1177|1176.4|1176.2|1175.8|199
1649172320000|2022-04-05 15:25:20|1177.2|1176.6|1177.4|1176.8|1177.4|1176.8|1177|1176.4|500
1649172330000|2022-04-05 15:25:30|1177.2|1177|1176.8|1176.2|1177.6|1177|1176.8|1176.2|3414
1649172340000|2022-04-05 15:25:40|1177|1176.6|1176.8|1176.2|1177|1176.6|1176.6|1176|7083
1649172350000|2022-04-05 15:25:50|1176.6|1176|1177|1176.4|1177|1176.4|1176.6|1176|0
1649172360000|2022-04-05 15:26:00|1176.8|1176.2|1176.8|1176.2|1177|1176.4|1176.6|1176|114
1649172370000|2022-04-05 15:26:10|1177|1176.4|1176.8|1176.4|1177.2|1176.6|1176.8|1176.4|0
1649172380000|2022-04-05 15:26:20|1177|1176.6|1177.4|1177|1177.6|1177.2|1176.8|1176.4|1071
1649172390000|2022-04-05 15:26:30|1177.2|1176.8|1177.4|1176.8|1177.6|1177.2|1177.2|1176.8|0
1649172400000|2022-04-05 15:26:40|1178|1177.4|1178|1177.4|1178.2|1177.6|1177.6|1177.2|1477
1649172410000|2022-04-05 15:26:50|1177.8|1177.2|1177.8|1177.2|1177.8|1177.4|1177.6|1177.2|0
1649172420000|2022-04-05 15:27:00|1177.6|1177.4|1177.6|1177.2|1177.8|1177.4|1177.6|1177|365
1649172430000|2022-04-05 15:27:10|1177.8|1177.4|1177.6|1177|1177.8|1177.4|1177.2|1176.8|70
1649172440000|2022-04-05 15:27:20|1177.4|1176.8|1177.6|1177|1177.6|1177|1177.4|1176.8|0
1649172450000|2022-04-05 15:27:30|1177.4|1176.8|1177.8|1177.2|1177.8|1177.4|1177.4|1176.8|6592
1649172460000|2022-04-05 15:27:40|1177.4|1176.8|1177.4|1176.8|1177.6|1177|1177|1176.6|3120
1649172470000|2022-04-05 15:27:50|1177.2|1176.6|1177.4|1176.8|1177.4|1176.8|1177.2|1176.6|0
1649172480000|2022-04-05 15:28:00|1177|1176.6|1177.4|1176.8|1177.6|1177|1177|1176.6|711
1649172490000|2022-04-05 15:28:10|1177.6|1177.2|1177.8|1177.2|1178|1177.4|1177.6|1177|500
1649172500000|2022-04-05 15:28:20|1178|1177.4|1178.2|1177.6|1178.2|1177.6|1177.8|1177.2|888
1649172510000|2022-04-05 15:28:30|1178|1177.4|1177.8|1177.2|1178|1177.6|1177.8|1177.2|1616
1649172520000|2022-04-05 15:28:40|1178|1177.4|1178.2|1177.6|1178.2|1177.6|1178|1177.2|1552
1649172530000|2022-04-05 15:28:50|1178|1177.4|1178|1177.4|1178.2|1177.6|1178|1177.4|1169
1649172540000|2022-04-05 15:29:00|1178.2|1177.6|1177.6|1177|1178.2|1177.6|1177.2|1176.6|3380
1649172550000|2022-04-05 15:29:10|1177.8|1177.2|1177.6|1177.2|1177.8|1177.2|1177.4|1177|2243
1649172560000|2022-04-05 15:29:20|1177.4|1177|1177.4|1176.8|1177.6|1177|1177.4|1176.8|1401
1649172570000|2022-04-05 15:29:30|1177.2|1177|1177.6|1177|1177.8|1177.2|1177.2|1176.8|1703
1649172580000|2022-04-05 15:29:40|1178.2|1177.6|1178.6|1178.2|1179|1178.4|1178|1177.4|1910
1649172590000|2022-04-05 15:29:50|1179.2|1178.6|1178.8|1178.4|1179.2|1178.8|1178.6|1178.2|1813
1649228410000|2022-04-06 07:00:10|1175|1174.2|1175.6|1174.8|1177|1176.2|1172.4|1172|80932
1649228420000|2022-04-06 07:00:20|1175.8|1175|1178.2|1177.6|1179|1178.2|1175.8|1175|13134
1649228430000|2022-04-06 07:00:30|1178|1177.2|1177.4|1176.6|1179.4|1178.6|1177.2|1176.4|13791
1649228440000|2022-04-06 07:00:40|1177.8|1176.4|1178.4|1177.8|1179.2|1178.2|1177|1176.4|6554
1649228450000|2022-04-06 07:00:50|1178.2|1177.6|1177.2|1176.4|1178.8|1178|1176.8|1175.6|12410
1649228460000|2022-04-06 07:01:00|1177|1176.6|1174|1173|1177|1176.6|1173.6|1172.2|4906
1649228470000|2022-04-06 07:01:10|1174.2|1173.2|1175.2|1174|1175.2|1174|1173.2|1172.4|2688
1649228480000|2022-04-06 07:01:20|1175|1173.8|1175|1174.4|1175.2|1174.8|1174|1173.6|8537
1649228490000|2022-04-06 07:01:30|1174.8|1174|1174.8|1174|1175|1174.8|1174.4|1173.6|4941
1649228500000|2022-04-06 07:01:40|1175|1174.2|1176.2|1175.2|1176.2|1175.4|1174.6|1174|10664
1649228510000|2022-04-06 07:01:50|1175.8|1175.4|1175|1174.4|1176.2|1175.6|1175|1174.4|2622
1649228520000|2022-04-06 07:02:00|1175.2|1174.6|1177.6|1176.8|1177.8|1177.2|1175.2|1174.6|14764
1649228530000|2022-04-06 07:02:10|1177.8|1177|1178.2|1177|1178.4|1177.6|1177|1176.8|5590
1649228540000|2022-04-06 07:02:20|1178.4|1177.2|1178.6|1178|1178.8|1178|1177.8|1177.2|1097
1649228550000|2022-04-06 07:02:30|1178.4|1177.6|1177.8|1177.2|1178.4|1177.6|1177.4|1176.4|5493
1649228560000|2022-04-06 07:02:40|1177.6|1177|1176.2|1175.6|1177.8|1177.2|1176.2|1175.6|1996
1649228570000|2022-04-06 07:02:50|1176.6|1175.8|1176.2|1175.6|1176.6|1175.8|1176.2|1175.6|0
1649228580000|2022-04-06 07:03:00|1176.6|1175.8|1178.2|1177.6|1178.2|1177.6|1176.6|1175.8|2813
1649228590000|2022-04-06 07:03:10|1178.6|1177.8|1178.8|1178.2|1179.2|1178.4|1178.6|1177.8|500
1649228600000|2022-04-06 07:03:20|1178.6|1178|1178.4|1177.8|1178.6|1178|1178.4|1177.2|2025
1649228610000|2022-04-06 07:03:30|1178.8|1178|1178.6|1177.4|1178.8|1178.6|1178.2|1177.4|2557
1649228620000|2022-04-06 07:03:40|1178.8|1177.6|1179.2|1178.6|1179.4|1178.6|1178.6|1177.4|4316
1649228630000|2022-04-06 07:03:50|1179.4|1178.8|1179.2|1178.4|1179.4|1178.8|1178.8|1178|2911
1649228640000|2022-04-06 07:04:00|1179.4|1178.6|1177|1176.2|1179.4|1178.8|1176.8|1176.2|4264
1649228650000|2022-04-06 07:04:10|1177.4|1176.6|1176|1175.4|1177.4|1176.6|1176|1175.4|491
1649228660000|2022-04-06 07:04:20|1176.2|1175.6|1174.6|1174|1176.4|1175.6|1174.6|1174|8800
1649228670000|2022-04-06 07:04:30|1174.4|1173.8|1174.4|1173.6|1174.4|1174|1174|1173.4|5333
1649228680000|2022-04-06 07:04:40|1174.2|1173.4|1173|1172.2|1174.2|1173.4|1173|1172|14027
1649228690000|2022-04-06 07:04:50|1173.2|1172.6|1173.4|1172.8|1173.6|1173|1173.2|1172.6|0
1649228700000|2022-04-06 07:05:00|1173.6|1173|1174.4|1174|1175.2|1174.4|1173.6|1173|12731
1649228710000|2022-04-06 07:05:10|1174.2|1173.8|1173.2|1172.6|1174.2|1173.8|1173.2|1172.4|4357
1649228720000|2022-04-06 07:05:20|1173.4|1172.8|1174|1173.4|1174|1173.4|1173.2|1172.8|0
1649228730000|2022-04-06 07:05:30|1174.2|1173.6|1173.8|1173|1174.4|1173.8|1173.8|1173|3311
1649228740000|2022-04-06 07:05:40|1174|1173.2|1174|1173.2|1174|1173.2|1173.6|1173|500
1649228750000|2022-04-06 07:05:50|1173.8|1173|1172|1171.6|1173.8|1173|1171.4|1170.8|3489
1649228760000|2022-04-06 07:06:00|1172.2|1171.8|1173.6|1173|1174.4|1173.4|1172.2|1171.8|18662
1649228770000|2022-04-06 07:06:10|1174|1173.2|1174.4|1173.8|1174.6|1173.8|1174|1173.2|1000
1649228780000|2022-04-06 07:06:20|1174.2|1173.6|1174.2|1173.4|1174.4|1173.8|1173.8|1173|1511
1649228790000|2022-04-06 07:06:30|1174.6|1173.2|1174.8|1174|1174.8|1174|1173.2|1173|3222
1649228800000|2022-04-06 07:06:40|1174.6|1173.6|1175|1174.2|1175.2|1174.6|1174.4|1173.4|6118
1649228810000|2022-04-06 07:06:50|1174.8|1174|1175.2|1174.2|1175.2|1174.2|1174.2|1173.4|0
1649228820000|2022-04-06 07:07:00|1175.4|1174.4|1177|1176.2|1177|1176.2|1175.4|1174.4|6188
1649228830000|2022-04-06 07:07:10|1177.2|1176.6|1177|1176.2|1178.2|1177.2|1177|1176.2|3873
1649228840000|2022-04-06 07:07:20|1177.4|1176.6|1177|1176|1178|1177|1176.6|1175.8|1987
1649228850000|2022-04-06 07:07:30|1177.4|1176.2|1177|1176.4|1177.4|1176.6|1177|1176|500
1649228860000|2022-04-06 07:07:40|1177.2|1176.6|1175.8|1175|1177.4|1176.8|1175.8|1175|10321
1649228870000|2022-04-06 07:07:50|1176.2|1175.2|1176.8|1176|1177.2|1176.6|1175.8|1175.2|1759
1649228880000|2022-04-06 07:08:00|1177.2|1176.2|1177|1176.2|1177.8|1177|1176.8|1176.2|1700
1649228890000|2022-04-06 07:08:10|1177.2|1176.4|1176.4|1175.8|1177.2|1176.4|1176.4|1175.6|1471
1649228900000|2022-04-06 07:08:20|1176.8|1176|1177.8|1177.2|1177.8|1177.4|1176.6|1176|144
1649228910000|2022-04-06 07:08:30|1177.6|1177.4|1178|1177.4|1178.2|1177.6|1177.6|1177|1569
1649228920000|2022-04-06 07:08:40|1178.2|1177.6|1178|1177.4|1178.2|1177.8|1177.6|1177|1329
1649228930000|2022-04-06 07:08:50|1178.2|1177.6|1177.6|1177.2|1178.8|1178.4|1177.6|1177.2|6956
1649228940000|2022-04-06 07:09:00|1177.8|1177.4|1178.2|1177.6|1178.8|1178|1177.6|1177.2|500
1649228950000|2022-04-06 07:09:10|1178.4|1177.8|1178.2|1177.6|1178.6|1177.8|1177.8|1177.2|1009
1649228960000|2022-04-06 07:09:20|1178.4|1177.8|1187.2|1186.6|1187.6|1186.6|1178.2|1177.6|57914
1649228970000|2022-04-06 07:09:30|1187.4|1186.4|1186.4|1185.8|1187.4|1186.4|1186|1185.2|19735
1649228980000|2022-04-06 07:09:40|1186.2|1186|1186|1185.4|1187.4|1186.8|1185.8|1185|8761
1649228990000|2022-04-06 07:09:50|1186.2|1185.6|1187.6|1187|1188|1187.4|1185.8|1185.2|3461
1649229000000|2022-04-06 07:10:00|1187.8|1187.2|1188.8|1188.4|1189.2|1188.6|1187.8|1187.2|19442
1649229010000|2022-04-06 07:10:10|1188.6|1188.2|1185.6|1185|1189.2|1188.8|1185.4|1184.8|96635
1649229020000|2022-04-06 07:10:20|1185.8|1185.2|1185.6|1185|1187.6|1187|1185.6|1184.8|5143
1649229030000|2022-04-06 07:10:30|1185.4|1184.8|1187.2|1186.6|1187.2|1186.6|1185.2|1184.4|1364
1649229040000|2022-04-06 07:10:40|1187.6|1186.8|1187.4|1186.6|1187.6|1187|1187|1186|726
1649229050000|2022-04-06 07:10:50|1187.6|1186.8|1187.6|1187|1188|1187.4|1187.2|1186.6|0
1649229060000|2022-04-06 07:11:00|1187.4|1187.2|1187.6|1187|1188|1187.4|1187.2|1186.6|1044
1649229070000|2022-04-06 07:11:10|1187.8|1187.2|1189.8|1189.2|1190|1189.2|1187.8|1187.2|678
1649229080000|2022-04-06 07:11:20|1189.6|1189|1190.4|1190|1190.6|1190.4|1189.2|1188.4|16566
1649229090000|2022-04-06 07:11:30|1190.6|1190.2|1191.8|1191|1192.8|1192|1190.2|1189.6|26893
1649229100000|2022-04-06 07:11:40|1191.6|1190.6|1190.6|1190|1192|1191.6|1190.4|1190|58875
1649229110000|2022-04-06 07:11:50|1190.8|1190.2|1191.2|1190.8|1191.4|1191|1190.6|1190|13158
1649229120000|2022-04-06 07:12:00|1191.4|1190.6|1191.6|1191|1192.8|1192.2|1191|1190.4|22350
1649229130000|2022-04-06 07:12:10|1191.4|1190.8|1190.4|1189.8|1192|1191.4|1189.6|1189|10998
1649229140000|2022-04-06 07:12:20|1191|1189.6|1191.2|1190.6|1191.6|1191.4|1190.8|1189.6|25995
1649229150000|2022-04-06 07:12:30|1191.4|1190.8|1193|1192|1193|1192.4|1191.4|1190.8|9079
1649229160000|2022-04-06 07:12:40|1192.8|1192.2|1191.8|1191.4|1192.8|1192.8|1191.8|1191.2|3357
1649229170000|2022-04-06 07:12:50|1192.2|1191.6|1192.4|1191.8|1193|1192.2|1192.2|1191.4|5204
1649229180000|2022-04-06 07:13:00|1192.2|1191.6|1193|1192.4|1193.2|1192.6|1191.4|1190.6|5515
1649229190000|2022-04-06 07:13:10|1193.2|1192.6|1192.4|1191.8|1193.4|1193|1191.8|1191|7898
1649229200000|2022-04-06 07:13:20|1192.2|1191.6|1192.4|1191.8|1192.8|1192.2|1192.2|1191.4|1991
1649229210000|2022-04-06 07:13:30|1192.6|1192|1192|1191.4|1192.6|1192.2|1191.8|1191|2595
1649229220000|2022-04-06 07:13:40|1191.8|1191.2|1190.4|1189.4|1191.8|1191.2|1189.6|1189|8592
1649229230000|2022-04-06 07:13:50|1190.2|1189.6|1189.2|1188.6|1191|1190.4|1189.2|1188.2|4414
1649229240000|2022-04-06 07:14:00|1188.8|1188.2|1188.8|1188|1189.2|1188.6|1188.8|1188|1064
1649229250000|2022-04-06 07:14:10|1188.4|1188.2|1187.6|1186.6|1188.8|1188.2|1187|1185.8|5817
1649229260000|2022-04-06 07:14:20|1187.8|1186.8|1187.2|1186.6|1187.8|1187.2|1187.2|1186.6|901
1649229270000|2022-04-06 07:14:30|1187|1186.2|1188.8|1188|1188.8|1188|1186.6|1185.6|12987
1649229280000|2022-04-06 07:14:40|1189|1188.2|1188.6|1187.8|1189.2|1188.6|1188.2|1187.4|5007
1649229290000|2022-04-06 07:14:50|1188.4|1187.6|1188|1187.4|1188.6|1187.6|1188|1187.4|0
1649229300000|2022-04-06 07:15:00|1188.2|1187.6|1188.2|1187.8|1189|1188.2|1188|1187.6|1085
1649229310000|2022-04-06 07:15:10|1188|1187.6|1188|1187.4|1188.6|1188.2|1187.6|1187.2|11954
1649229320000|2022-04-06 07:15:20|1187.8|1187.2|1188.2|1187.6|1188.8|1188.2|1187|1186.2|9848
1649229330000|2022-04-06 07:15:30|1188.4|1187.8|1187|1186.4|1188.8|1188.2|1187|1186.4|3709
1649229340000|2022-04-06 07:15:40|1186.8|1186|1186.2|1185.8|1186.8|1186|1185.8|1184.8|1762
1649229350000|2022-04-06 07:15:50|1186.4|1186|1186.4|1185.8|1186.6|1186|1186.2|1185.8|0
1649229360000|2022-04-06 07:16:00|1186.6|1186|1186.4|1185.8|1186.6|1186|1186.4|1185.8|0
1649229370000|2022-04-06 07:16:10|1186.6|1186|1186|1185.4|1187|1186.4|1185.8|1185.4|4125
1649229380000|2022-04-06 07:16:20|1185.8|1185.2|1184.8|1184.2|1186.2|1185.4|1184.6|1184.2|37554
1649229390000|2022-04-06 07:16:30|1185|1184.4|1185.4|1184.8|1185.4|1185|1184.8|1184.4|4112
1649229400000|2022-04-06 07:16:40|1185.6|1185|1183.8|1183.2|1185.6|1185.2|1183.8|1183|2519
1649229410000|2022-04-06 07:16:50|1184|1183.4|1184.4|1183.8|1184.4|1183.8|1183.4|1183|1490
1649229420000|2022-04-06 07:17:00|1184.2|1183.6|1184.2|1183.6|1184.4|1183.6|1184.2|1183.6|0
1649229430000|2022-04-06 07:17:10|1184.4|1183.8|1182.4|1181.8|1184.4|1184|1182.2|1181.4|25285
1649229440000|2022-04-06 07:17:20|1182.6|1181.6|1181.8|1181.2|1182.6|1182|1181.8|1181|0
1649229450000|2022-04-06 07:17:30|1182|1181.4|1181.4|1180.8|1182.2|1181.6|1181.4|1180.6|0
1649229460000|2022-04-06 07:17:40|1181.6|1181|1181.8|1181.2|1182|1181.2|1181.2|1180.4|4988
1649229470000|2022-04-06 07:17:50|1181.6|1180.8|1180.8|1180.2|1181.8|1181.2|1180.8|1180.2|0
1649229480000|2022-04-06 07:18:00|1181|1180.4|1181|1180.4|1181|1180.4|1180.4|1180.2|81
1649229490000|2022-04-06 07:18:10|1180.8|1180.2|1181.2|1180.6|1181.2|1180.8|1180.2|1179.4|10591
1649229500000|2022-04-06 07:18:20|1181|1180.4|1180.6|1180|1181.4|1180.6|1180.2|1179.6|2315
1649229510000|2022-04-06 07:18:30|1180.4|1179.8|1180.8|1180.2|1181|1180.4|1180.4|1179.6|441
1649229520000|2022-04-06 07:18:40|1180.6|1180|1183|1182.4|1183|1182.4|1180.4|1179.6|15885
1649229530000|2022-04-06 07:18:50|1182.8|1182.2|1181.8|1181|1182.8|1182.2|1181.4|1181|1192
1649229540000|2022-04-06 07:19:00|1181.4|1181.2|1181|1180.4|1181.8|1181.2|1180.8|1180.2|5800
1649229550000|2022-04-06 07:19:10|1181.2|1180.6|1181.6|1181|1181.6|1181|1181|1180.6|0
1649229560000|2022-04-06 07:19:20|1181.4|1181.2|1182.2|1181.4|1182.2|1181.6|1181.4|1181.2|3814
1649229570000|2022-04-06 07:19:30|1182|1181.2|1181.4|1181|1182.8|1182.2|1181.2|1180.8|9001
1649229580000|2022-04-06 07:19:40|1181.2|1180.8|1181.2|1180.6|1181.8|1181|1180.8|1180.2|2621
1649229590000|2022-04-06 07:19:50|1181|1180.4|1181.4|1180.8|1181.6|1181|1181|1180.2|1145
1649229600000|2022-04-06 07:20:00|1181.2|1180.6|1180.6|1180|1181.2|1180.6|1180.2|1180|865
1649229610000|2022-04-06 07:20:10|1180.4|1179.8|1180.6|1180|1180.6|1180|1180.2|1179.8|1087
1649229620000|2022-04-06 07:20:20|1180.4|1179.8|1180.2|1179.8|1180.8|1180.4|1180.2|1179.8|0
1649229630000|2022-04-06 07:20:30|1180|1179.6|1179.8|1179.2|1180.4|1179.8|1179|1178.4|7347
1649229640000|2022-04-06 07:20:40|1179.6|1179|1180.8|1180.2|1180.8|1180.2|1179.6|1179|6728
1649229650000|2022-04-06 07:20:50|1180.6|1179.8|1180.6|1179.8|1181|1180.2|1180.4|1179.6|1178
1649229660000|2022-04-06 07:21:00|1180.4|1179.6|1178.8|1178.2|1180.4|1179.8|1178.8|1178|0
1649229670000|2022-04-06 07:21:10|1179|1178.4|1179.6|1179.2|1179.6|1179.2|1178.8|1178.4|5404
1649229680000|2022-04-06 07:21:20|1179.8|1179|1180|1179.4|1180|1179.6|1179.8|1179|7608
1649229690000|2022-04-06 07:21:30|1179.8|1179.6|1180|1179.4|1180|1179.6|1179.8|1179.4|0
1649229700000|2022-04-06 07:21:40|1179.8||1180||1180||1179.8||0
1649229710000|2022-04-06 07:21:50|1179.8|1179.2|1180.6|1180|1180.6|1180.2|1179.6|1179.2|9854
1649229720000|2022-04-06 07:22:00|1180.4|1179.8|1180.2|1179.6|1180.6|1180|1180|1179.4|2687
1649229730000|2022-04-06 07:22:10|1180.4|1179.8|1180.8|1180.2|1180.8|1180.2|1180.4|1179.8|826
1649229740000|2022-04-06 07:22:20|1180.6|1180|1179.4|1178.8|1180.6|1180|1179|1178.6|1846
1649229750000|2022-04-06 07:22:30|1179.6|1179|1179|1178.4|1179.6|1179|1179|1178.2|0
1649229760000|2022-04-06 07:22:40|1178.8|1178.2|1178|1177.4|1179|1178.2|1177.8|1177|21947
1649229770000|2022-04-06 07:22:50|1178.2|1177|1177.4|1176.8|1178.2|1177.4|1177.2|1176.6|1392
1649229780000|2022-04-06 07:23:00|1177.6|1176.6|1177.2|1176.6|1177.6|1176.6|1177|1176.4|0
1649229790000|2022-04-06 07:23:10|1177|1176.4|1177.6|1177|1177.6|1177.2|1176.2|1175.6|2732
1649229800000|2022-04-06 07:23:20|1177.8|1177.2|1177.8|1177.2|1179|1178.2|1177.4|1176.8|6579
1649229810000|2022-04-06 07:23:30|1177.6|1177|1176.6|1176|1177.6|1177|1176.2|1175.8|3766
1649229820000|2022-04-06 07:23:40|1176.8|1176.2|1176.8|1176.2|1176.8|1176.4|1176.4|1175.6|1274
1649229830000|2022-04-06 07:23:50|1176.6|1176|1176.8|1176.2|1176.8|1176.4|1176.4|1175.8|0
1649229840000|2022-04-06 07:24:00|1176.6|1176.4|1176.6|1176|1176.6|1176.4|1176.2|1175.8|658
1649229850000|2022-04-06 07:24:10|1176.4|1176.2|1176.2|1175.6|1176.4|1176.2|1176.2|1175.4|557
1649229860000|2022-04-06 07:24:20|1176.6|1175.8|1176|1175.4|1176.8|1176.2|1175.8|1175.2|456
1649229870000|2022-04-06 07:24:30|1175.8|1175.6|1177.4|1177|1177.4|1177|1175.8|1175.6|7579
1649229880000|2022-04-06 07:24:40|1177.6|1177.2|1177.6|1177|1178.4|1178|1177.4|1177|3795
1649229890000|2022-04-06 07:24:50|1177.4|1176.8|1177.6|1176.8|1178|1177.2|1177.2|1176.6|967
1649229900000|2022-04-06 07:25:00|1177.4|1177|1177.4|1176.8|1177.8|1177.2|1177|1176.2|0
1649229910000|2022-04-06 07:25:10|1177.2|1176.6|1177.2|1176.6|1177.2|1176.8|1177|1176.4|3500
1649229920000|2022-04-06 07:25:20|1177.4|1176.8|1177|1176.4|1177.8|1177.2|1176.4|1175.8|8647
1649229930000|2022-04-06 07:25:30|1176.8|1176.2|1177.4|1176.8|1177.4|1176.8|1176.6|1175.8|1500
1649229940000|2022-04-06 07:25:40|1177.2|1176.6|1177.4|1176.6|1177.4|1177|1176.6|1176|1309
1649229950000|2022-04-06 07:25:50|1177.8|1176.8|1178.4|1177.8|1178.8|1178.2|1177.6|1176.6|4257
1649229960000|2022-04-06 07:26:00|1178.6|1178|1177|1176.6|1178.8|1178.2|1177|1176.4|0
1649229970000|2022-04-06 07:26:10|1176.8|1176.4|1176.8|1176.2|1177|1176.4|1176.8|1176|730
1649229980000|2022-04-06 07:26:20|1177|1176.4|1177.4|1176.8|1177.6|1177.2|1177|1176.4|2359
1649229990000|2022-04-06 07:26:30|1177.2|1176.6|1177.6|1177.2|1177.8|1177.6|1177.2|1176.6|7429
1649230000000|2022-04-06 07:26:40|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.2|0
1649230010000|2022-04-06 07:26:50|1178.4|1177.8|1178.2|1177.6|1178.6|1178|1178|1177.4|554
1649230020000|2022-04-06 07:27:00|1178|1177.4|1178|1177.4|1178.2|1177.8|1177.6|1177|300
1649230030000|2022-04-06 07:27:10|1178.2|1177.6|1178.6|1178|1178.6|1178.4|1178.2|1177.6|4499
1649230040000|2022-04-06 07:27:20|1179.2|1178.2|1179.8|1179.2|1180.4|1179.6|1179|1178.2|20198
1649230050000|2022-04-06 07:27:30|1179.6|1179|1179.4|1179|1179.8|1179.2|1179.4|1178.8|0
1649230060000|2022-04-06 07:27:40|1179.6|1178.8|1180.2|1179.6|1180.4|1180|1179.6|1178.8|1360
1649230070000|2022-04-06 07:27:50|1180|1179.4|1179.8|1179.2|1180.2|1179.4|1179.6|1179|0
1649230080000|2022-04-06 07:28:00|1179.6|1179|1179.4|1178.8|1179.8|1179.4|1179.2|1178.6|366
1649230090000|2022-04-06 07:28:10|1179.2|1178.4|1178.8|1178.2|1179.2|1178.4|1178.8|1178.2|348
1649230100000|2022-04-06 07:28:20|1178.6|1178|1177.4|1176.8|1178.8|1178|1177.2|1176.6|1059
1649230110000|2022-04-06 07:28:30|1177.2|1176.6|1176.4|1176|1177.2|1176.6|1176.2|1175.8|4515
1649230120000|2022-04-06 07:28:40|1176.2|1175.8|1175.4|1174.8|1176.4|1176|1175.2|1174.6|2515
1649230130000|2022-04-06 07:28:50|1175.2|1174.6|1175.8|1175.2|1175.8|1175.2|1175|1174.6|4272
1649230140000|2022-04-06 07:29:00|1175.6|1175.4|1175.6|1175|1175.6|1175.4|1175.2|1174.8|616
1649230150000|2022-04-06 07:29:10|1175.4|1174.8|1175.6|1175|1175.6|1175|1175.2|1174.8|74
1649230160000|2022-04-06 07:29:20|1175.4|1175.2|1175.6|1175|1175.8|1175.4|1175.2|1174.8|3137
1649230170000|2022-04-06 07:29:30|1175.4|1174.8|1175.8|1175.4|1175.8|1175.4|1175.4|1174.8|0
1649230180000|2022-04-06 07:29:40|1175.6|1175.2|1175.6|1175|1175.8|1175.2|1175.4|1175|370
1649230190000|2022-04-06 07:29:50|1175.8|1175.2|1176.2|1175.8|1176.4|1176|1175.6|1175|6675
1649230200000|2022-04-06 07:30:00|1175.8|1175.6|1175.6|1175|1176.2|1175.8|1175.4|1175|2250
1649230210000|2022-04-06 07:30:10|1175.4|1175.2|1176.8|1176.2|1177|1176.4|1175.4|1175|5307
1649230220000|2022-04-06 07:30:20|1176.6|1176.4|1176.8|1176.2|1177.2|1176.6|1176.6|1176.2|1701
1649230230000|2022-04-06 07:30:30|1177|1176.4|1177|1176.4|1177|1176.4|1176.8|1176.2|0
1649230240000|2022-04-06 07:30:40|1176.8|1176.2|1176.4|1175.8|1176.8|1176.2|1176|1175.4|2846
1649230250000|2022-04-06 07:30:50|1176.6|1176|1175.6|1175|1176.6|1176.2|1175.6|1175|3460
1649230260000|2022-04-06 07:31:00|1175.4|1174.8|1175.2|1174.6|1175.6|1175.2|1174.6|1174|1777
1649230270000|2022-04-06 07:31:10|1174.8|1174.4|1174.8|1174.2|1174.8|1174.4|1174.8|1174.2|0
1649230280000|2022-04-06 07:31:20|1174.6|1174|1173.4|1173|1174.6|1174|1173.4|1173|6773
1649230290000|2022-04-06 07:31:30|1173.2|1172.8|1173|1172.6|1173.2|1172.8|1172.8|1172.6|2627
1649230300000|2022-04-06 07:31:40|1172.8|1172.4|1172.6|1172|1172.8|1172.4|1172.4|1172|1214
1649230310000|2022-04-06 07:31:50|1172.8|1172.2|1173|1172.4|1173|1172.8|1172.6|1172|4537
1649230320000|2022-04-06 07:32:00|1173.2|1172.6|1173.6|1173.2|1174.6|1173.8|1173.2|1172.6|10340
1649230330000|2022-04-06 07:32:10|1173.8|1173.4|1173.8|1173.2|1174.8|1174|1173.8|1173.2|2500
1649230340000|2022-04-06 07:32:20|1173.6|1173|1174|1173.4|1174.2|1173.6|1173.2|1172.8|3460
1649230350000|2022-04-06 07:32:30|1173.8|1173.2|1173.4|1172.8|1174|1173.2|1173.2|1172.6|1279
1649230360000|2022-04-06 07:32:40|1173.2|1172.6|1172.6|1172.2|1173.2|1172.6|1172.2|1172|27571
1649230370000|2022-04-06 07:32:50|1172.8|1172.4|1174|1173.4|1174.2|1173.6|1172.8|1172.4|7468
1649230380000|2022-04-06 07:33:00|1173.8|1173.2|1172.8|1172.4|1174|1173.4|1172.6|1172|2816
1649230390000|2022-04-06 07:33:10|1172.6|1172.2|1171.8|1171.4|1173|1172.4|1171.8|1171.4|2846
1649230400000|2022-04-06 07:33:20|1172|1171.6|1172.4|1172|1172.4|1172.2|1172|1171.4|0
1649230410000|2022-04-06 07:33:30|1172.2|1172.2|1172|1171.4|1172.4|1172.2|1172|1171.4|1708
1649230420000|2022-04-06 07:33:40|1172.2|1171.6|1172.2|1171.6|1172.4|1171.8|1171.4|1171.2|1026
1649230430000|2022-04-06 07:33:50|1172|1171.4|1172.2|1171.4|1172.4|1171.8|1172|1171.4|0
1649230440000|2022-04-06 07:34:00|1172|1171.6|1172|1171.4|1172.4|1172|1172|1171.4|738
1649230450000|2022-04-06 07:34:10|1172.2|1171.2|1171.6|1171|1172.4|1171.8|1171.4|1170.8|688
1649230460000|2022-04-06 07:34:20|1171.4|1170.8|1171.2|1171|1171.6|1171|1171|1170.6|4236
1649230470000|2022-04-06 07:34:30|1171|1170.6|1171.2|1170.6|1171.2|1170.8|1170.4|1170|8962
1649230480000|2022-04-06 07:34:40|1171|1170.4|1170.6|1170|1171.2|1170.8|1170.6|1170|3156
1649230490000|2022-04-06 07:34:50|1170.4|1169.8|1169.6|1169|1170.4|1170|1169.4|1169|15092
1649230500000|2022-04-06 07:35:00|1169.4|1169.2|1169.8|1169.4|1170.4|1170|1169.4|1169.2|3156
1649230510000|2022-04-06 07:35:10|1170.2|1169.6|1169.2|1168.4|1170.2|1169.6|1168.8|1168.2|19786
1649230520000|2022-04-06 07:35:20|1169|1168.6|1169|1168.6|1169.6|1169|1168.8|1168.4|695
1649230530000|2022-04-06 07:35:30|1169.2|1168.8|1169.4|1169|1169.8|1169.4|1169|1168.4|5524
1649230540000|2022-04-06 07:35:40|1169.2|1168.8|1169|1168.6|1169.4|1169|1169|1168.4|2094
1649230550000|2022-04-06 07:35:50|1169.2|1168.8|1169.6|1169.4|1170|1169.4|1169.2|1168.8|3436
1649230560000|2022-04-06 07:36:00|1169.4|1169.2|1169.2|1168.6|1169.8|1169.4|1168.8|1168.4|1270
1649230570000|2022-04-06 07:36:10|1169.4|1168.8|1170.8|1170.4|1171.6|1171|1169.2|1168.8|9722
1649230580000|2022-04-06 07:36:20|1171|1170.2|1170.6|1170|1171.2|1170.6|1170.4|1169.8|1853
1649230590000|2022-04-06 07:36:30|1170.4|1169.8|1169.4|1168.8|1170.4|1169.8|1169.4|1168.8|0
1649230600000|2022-04-06 07:36:40|1169.2|1168.6|1170|1169.6|1170.2|1169.6|1169.2|1168.6|6150
1649230610000|2022-04-06 07:36:50|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.6|0
1649230620000|2022-04-06 07:37:00|1170|1169.6|1170.8|1170.2|1170.8|1170.4|1169.8|1169.6|5354
1649230630000|2022-04-06 07:37:10|1171|1170.4|1170.8|1170.2|1171.4|1171|1170.2|1169.6|6792
1649230640000|2022-04-06 07:37:20|1171|1170.4|1170.2|1169.8|1171|1170.4|1170|1169.6|3803
1649230650000|2022-04-06 07:37:30|1170.4|1170|1170.8|1170.2|1170.8|1170.2|1170.2|1169.6|12611
1649230660000|2022-04-06 07:37:40|1171|1170.4|1171.4|1170.8|1171.6|1171|1170.8|1170.4|457
1649230670000|2022-04-06 07:37:50|1171.6|1171|1171|1170.4|1172|1171.4|1171|1170.4|9652
1649230680000|2022-04-06 07:38:00|1170.8|1170.2|1170.8|1170|1171.4|1170.8|1170.2|1169.8|5338
1649230690000|2022-04-06 07:38:10|1170.6|1170.2|1171.2|1170.6|1171.4|1170.8|1170.4|1170|0
1649230700000|2022-04-06 07:38:20|1171.4|1170.8|1170.4|1170|1171.4|1170.8|1170.4|1169.8|2587
1649230710000|2022-04-06 07:38:30|1170.6|1169.8|1169.8|1169.2|1170.6|1170|1169.6|1169|2411
1649230720000|2022-04-06 07:38:40|1169.6|1169|1169.6|1169.2|1170|1169.2|1169.2|1169|1600
1649230730000|2022-04-06 07:38:50|1169.4|1169|1169.4|1169|1169.6|1169.2|1169.2|1169|1550
1649230740000|2022-04-06 07:39:00|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169|8432
1649230750000|2022-04-06 07:39:10|1169.4|1169|1168.6|1168.2|1169.6|1169|1168.4|1168.2|32722
1649230760000|2022-04-06 07:39:20|1168.4|1168|1168.2|1167.8|1168.6|1168.2|1168.2|1167.6|11742
1649230770000|2022-04-06 07:39:30|1168.4|1168|1168.6|1168.2|1168.6|1168.2|1168.4|1168|9299
1649230780000|2022-04-06 07:39:40|1168.8|1168.4|1168.6|1168|1169.2|1168.6|1168.4|1167.8|6699
1649230790000|2022-04-06 07:39:50|1168.8|1167.8|1168.8|1168.2|1168.8|1168.2|1168.2|1167.8|500
1649230800000|2022-04-06 07:40:00|1168.6|1168.4|1169|1168.4|1169|1168.4|1168.6|1168.2|0
1649230810000|2022-04-06 07:40:10||1168.6||1168.6||1168.6||1168.4|0
1649230820000|2022-04-06 07:40:20|1168.8|1168.4|1168.4|1167.8|1169|1168.6|1168.2|1167.6|30618
1649230830000|2022-04-06 07:40:30|1168|1167.6|1168|1167.4|1168.2|1167.6|1167.6|1167.2|1519
1649230840000|2022-04-06 07:40:40|1168.2|1167.6|1168.2|1167.6|1168.2|1167.8|1168|1167.6|0
1649230850000|2022-04-06 07:40:50|1168|1167.4|1168.2|1167.6|1168.2|1167.8|1167.6|1167|589
1649230860000|2022-04-06 07:41:00|1168|1167.4|1167.6|1167.2|1168.2|1167.4|1167.4|1167|1421
1649230870000|2022-04-06 07:41:10|1167.8|1167.4|1168|1167.4|1168.2|1167.6|1167.6|1167.2|8511
1649230880000|2022-04-06 07:41:20|1167.8|1167.6|1168.8|1168.2|1168.8|1168.4|1167.8|1167.6|10648
1649230890000|2022-04-06 07:41:30|1168.6|1168|1170.2|1169.8|1170.4|1170|1168.6|1168|3557
1649230900000|2022-04-06 07:41:40|1170|1169.6|1170.4|1169.8|1170.6|1170.2|1170|1169.6|1994
1649230910000|2022-04-06 07:41:50|1170|1170|1170.6|1170.2|1170.6|1170.2|1170|1170|3406
1649230920000|2022-04-06 07:42:00|1170.8|1170.4|1170.8|1170.2|1171.2|1170.6|1170.4|1169.8|9527
1649230930000|2022-04-06 07:42:10|1171|1170.4|1170.2|1169.6|1171.2|1171|1170|1169.4|3276
1649230940000|2022-04-06 07:42:20|1170|1169.4|1169.4|1168.8|1170|1169.6|1169.2|1168.6|945
1649230950000|2022-04-06 07:42:30|1169.2|1168.6|1168.2|1167.6|1169.2|1168.6|1168|1167.4|5125
1649230960000|2022-04-06 07:42:40|1168|1167.8|1167.8|1167.4|1168.4|1168|1167.8|1167.4|3011
1649230970000|2022-04-06 07:42:50|1167.6|1167.6|1167.6|1167|1167.8|1167.6|1167.2|1167|6817
1649230980000|2022-04-06 07:43:00|1167.4|1167.2|1167.4|1167|1167.8|1167.4|1167.4|1167|2697
1649230990000|2022-04-06 07:43:10|1167.6|1167.2|1167.8|1167.2|1167.8|1167.4|1167.2|1167|6169
1649231000000|2022-04-06 07:43:20|1167.6|1167.4|1167|1166.4|1167.8|1167.4|1166.6|1166|17699
1649231010000|2022-04-06 07:43:30|1166.8|1166.2|1167.2|1166.8|1167.2|1166.8|1166.8|1166.2|4795
1649231020000|2022-04-06 07:43:40|1167|1166.6|1167.4|1166.8|1167.6|1167.2|1167|1166.4|6749
1649231030000|2022-04-06 07:43:50|1167.2|1166.4|1168.2|1167.6|1168.2|1167.6|1166.8|1166.4|4475
1649231040000|2022-04-06 07:44:00|1168.4|1167.8|1168.4|1168|1168.6|1168.2|1168.2|1167.6|2629
1649231050000|2022-04-06 07:44:10|1168.2|1167.8|1167.6|1167|1168.2|1167.8|1167.2|1166.8|2945
1649231060000|2022-04-06 07:44:20|1167.4|1167.2|1167|1166.4|1167.6|1167.2|1166.8|1166.4|1291
1649231070000|2022-04-06 07:44:30|1166.8|1166.2|1167.6|1167.2|1167.6|1167.2|1166.2|1166|7520
1649231080000|2022-04-06 07:44:40|1167.8|1167.4|1168.2|1167.8|1168.2|1167.8|1167.8|1167.2|2737
1649231090000|2022-04-06 07:44:50|1168|1167.6|1168|1167.4|1168.6|1168|1168|1167.4|2682
1649231100000|2022-04-06 07:45:00|1167.8|1167.2|1167|1166.4|1167.8|1167.4|1166.6|1166|86
1649231110000|2022-04-06 07:45:10|1166.8|1166.2|1167.4|1166.8|1167.8|1167.4|1166.2|1165.6|11681
1649231120000|2022-04-06 07:45:20|1167.6|1167|1167.4|1167|1167.8|1167|1167|1166.4|2376
1649231130000|2022-04-06 07:45:30|1167.6|1167.2|1167.4|1166.8|1168.6|1168.2|1167.4|1166.8|9298
1649231140000|2022-04-06 07:45:40|1167.2|1166.6|1168.4|1168|1168.6|1168|1166.8|1166.4|2602
1649231150000|2022-04-06 07:45:50|1168.2|1167.8|1168.6|1168|1168.6|1168|1167.8|1167.2|390
1649231160000|2022-04-06 07:46:00|1168.4|1167.8|1168.6|1168.2|1168.6|1168.2|1168.2|1167.6|1479
1649231170000|2022-04-06 07:46:10|1168.8|1168.4|1169.2|1168.8|1169.4|1168.8|1168.8|1168.4|7735
1649231180000|2022-04-06 07:46:20|1169|1168.6|1168.2|1167.8|1169.2|1168.8|1168.2|1167.6|2855
1649231190000|2022-04-06 07:46:30|1168.4|1168|1167.6|1167|1168.6|1168|1166.6|1166.4|3883
1649231200000|2022-04-06 07:46:40|1167.4|1167.2|1167.2|1167|1167.8|1167.2|1167|1166.6|384
1649231210000|2022-04-06 07:46:50|1167.4|1166.8|1166.2|1165.6|1167.4|1166.8|1166|1165.6|488
1649231220000|2022-04-06 07:47:00|1166|1165.8|1167.4|1167.2|1167.6|1167.2|1166|1165.8|8778
1649231230000|2022-04-06 07:47:10|1167.2|1167|1167|1166.4|1167.2|1167|1166|1165.6|4712
1649231240000|2022-04-06 07:47:20|1166.8|1166.2|1167.4|1167|1167.6|1167|1165.8|1165.6|16616
1649231250000|2022-04-06 07:47:30|1167.2|1166.8|1168.2|1167.8|1168.8|1168.2|1167.2|1166.8|7178
1649231260000|2022-04-06 07:47:40|1168.4|1168|1168.4|1167.8|1168.4|1168.2|1167.8|1167.4|3087
1649231270000|2022-04-06 07:47:50|1168.2|1168|1168.2|1167.8|1168.2|1168|1167.8|1167.4|1349
1649231280000|2022-04-06 07:48:00|1168.4|1168|1168.6|1168|1168.6|1168|1167.6|1167|2555
1649231290000|2022-04-06 07:48:10|1168.4|1168.2|1168.6|1168|1169|1168.4|1168|1167.6|1368
1649231300000|2022-04-06 07:48:20|1168.8|1168.2|1167.6|1167.2|1169.2|1168.8|1167.4|1167.2|5396
1649231310000|2022-04-06 07:48:30|1167.4|1166.8|1167.8|1167.2|1168.6|1167.8|1167|1166.6|2514
1649231320000|2022-04-06 07:48:40|1167.6|1167|1168.2|1167.8|1168.2|1167.8|1167.6|1167|7293
1649231330000|2022-04-06 07:48:50|1168|1167.6|1167.8|1167.4|1168|1167.8|1167.6|1167.4|1060
1649231340000|2022-04-06 07:49:00|1167.6|1167.2|1168.2|1167.6|1168.2|1167.8|1167.4|1167|7704
1649231350000|2022-04-06 07:49:10|1168|1167.4|1167.4|1167|1168.2|1167.8|1167|1166.6|15886
1649231360000|2022-04-06 07:49:20|1167.6|1166.8|1168.2|1167.8|1168.2|1167.8|1167.4|1166.8|0
1649231370000|2022-04-06 07:49:30|1168|1167.6|1167|1166.6|1168|1167.6|1167|1166.4|497
1649231380000|2022-04-06 07:49:40|1166.8|1166.4|1167.2|1166.6|1167.2|1166.8|1166.4|1166.2|4640
1649231390000|2022-04-06 07:49:50|1167|1166.8|1168|1167.4|1168|1167.4|1167|1166.8|3921
1649231400000|2022-04-06 07:50:00|1167.8|1167.2|1167.8|1167.6|1168.2|1167.6|1167.4|1167.2|2141
1649231410000|2022-04-06 07:50:10|1168|1167.4|1166.8|1166.4|1168.2|1167.8|1166.4|1166|7187
1649231420000|2022-04-06 07:50:20|1166.6|1166.2|1167.2|1166.6|1167.2|1166.8|1166.6|1166|3964
1649231430000|2022-04-06 07:50:30|1167.4|1166.8|1167.6|1167.2|1168.6|1168.2|1167.4|1166.8|6015
1649231440000|2022-04-06 07:50:40|1167.8|1167.4|1167.6|1167|1168|1167.4|1167.2|1167|984
1649231450000|2022-04-06 07:50:50|1167.8|1167.2|1168.8|1168.2|1168.8|1168.4|1167.8|1167.2|6567
1649231460000|2022-04-06 07:51:00|1168.6|1168|1167.6|1167.2|1168.6|1168.2|1166.4|1166|8928
1649231470000|2022-04-06 07:51:10|1167.8|1167.4|1168|1167.4|1168.2|1167.4|1167.8|1167.2|3189
1649231480000|2022-04-06 07:51:20|1167.8|1167.2|1167.8|1167.2|1168|1167.4|1167.4|1167|1199
1649231490000|2022-04-06 07:51:30|1168|1167.4|1167.4|1166.8|1168.2|1167.4|1167|1166.4|362
1649231500000|2022-04-06 07:51:40|1167.2|1166.6|1167.8|1167.2|1168.2|1167.6|1166.8|1166.4|1333
1649231510000|2022-04-06 07:51:50|1168|1167.4|1168|1167.6|1168.2|1167.6|1167.8|1167.4|68
1649231520000|2022-04-06 07:52:00|1167.8|1167.4|1167.4|1166.8|1167.8|1167.4|1167|1166.6|3169
1649231530000|2022-04-06 07:52:10|1167.6|1167|1167.6|1167.2|1168.2|1167.6|1167.6|1167|9425
1649231540000|2022-04-06 07:52:20|1167.4|1167|1167.8|1167.4|1168|1167.4|1167.2|1166.8|1689
1649231550000|2022-04-06 07:52:30|1168|1167.6|1168.4|1168|1168.4|1168|1167.6|1167|967
1649231560000|2022-04-06 07:52:40|1168.2|1167.8|1168.6|1168.2|1168.6|1168.2|1168.2|1167.8|0
1649231570000|2022-04-06 07:52:50|1168.8|1168.4|1168.6|1168|1169|1168.4|1168.2|1167.8|1910
1649231580000|2022-04-06 07:53:00|1168.4|1167.8|1168.2|1167.6|1168.6|1168|1167.8|1167.2|371
1649231590000|2022-04-06 07:53:10|1168|1167.8|1167.6|1167.2|1168.4|1167.8|1167.4|1167.2|4
1649231600000|2022-04-06 07:53:20|1167.4|1167|1167.6|1167.2|1168|1167.4|1167.2|1166.8|2958
1649231610000|2022-04-06 07:53:30|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.2|1166.6|3835
1649231620000|2022-04-06 07:53:40|1167.6|1167.2|1167.8|1167.2|1167.8|1167.2|1167.6|1167|0
1649231630000|2022-04-06 07:53:50|1167.6|1167.4|1167.6|1167|1167.6|1167.4|1167.2|1167|1557
1649231640000|2022-04-06 07:54:00|1167.4|1166.8|1167.2|1166.6|1167.4|1166.8|1166.8|1166.4|876
1649231650000|2022-04-06 07:54:10|1167|1166.4|1166.4|1165.8|1167|1166.4|1166.4|1165.6|0
1649231660000|2022-04-06 07:54:20|1166.6|1166|1166.2|1165.8|1166.6|1166.2|1166.2|1165.8|500
1649231670000|2022-04-06 07:54:30|1166.4|1166|1166.2|1165.8|1166.4|1166|1166.2|1165.8|0
1649231680000|2022-04-06 07:54:40|1166|1165.6|1166|1165.6|1166.4|1166|1165.8|1165.6|2285
1649231690000|2022-04-06 07:54:50|1166.2|1165.8|1166.4|1166|1166.4|1166.2|1166.2|1165.8|1927
1649231700000|2022-04-06 07:55:00|1166.2|1165.8|1166.2|1165.8|1166.6|1166.4|1166|1165.6|14601
1649231710000|2022-04-06 07:55:10|1166.4|1165.6|1166.6|1166.2|1166.6|1166.2|1166|1165.6|1309
1649231720000|2022-04-06 07:55:20|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.2|1165.8|2771
1649231730000|2022-04-06 07:55:30|1166.6|1166.2|1165.8|1165.2|1166.6|1166.2|1165.6|1165.2|442
1649231740000|2022-04-06 07:55:40|1165.6|1165|1166|1165.4|1166|1165.6|1165.2|1165|18861
1649231750000|2022-04-06 07:55:50|1165.8|1165.2|1164.4|1164|1165.8|1165.2|1163.6|1163.4|5261
1649231760000|2022-04-06 07:56:00|1164.6|1163.8|1164|1163.6|1165|1164.4|1164|1163.6|15988
1649231770000|2022-04-06 07:56:10|1164.2|1163.4|1164.2|1163.6|1164.2|1163.8|1164|1163.4|500
1649231780000|2022-04-06 07:56:20|1164|1163.4|1163.6|1163|1164|1163.6|1163.2|1163|4617
1649231790000|2022-04-06 07:56:30|1163.2|1163.2|1163.6|1163|1163.6|1163.4|1163.2|1163|1763
1649231800000|2022-04-06 07:56:40|1163.4|1163.2|1163.2|1162.6|1163.6|1163.2|1163|1162.6|9017
1649231810000|2022-04-06 07:56:50|1163.4|1162.8|1163|1162.6|1163.6|1163|1162.8|1162.6|4522
1649231820000|2022-04-06 07:57:00|1162.8|1162.4|1162.6|1162.2|1163|1162.4|1162.4|1161.8|10475
1649231830000|2022-04-06 07:57:10|1162.4|1162.4|1162.8|1162.4|1163|1162.4|1162.4|1162.4|6022
1649231840000|2022-04-06 07:57:20|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|0
1649231850000|2022-04-06 07:57:30|1163|1162.6|1163|1162.4|1163|1162.6|1162.8|1162.4|1690
1649231860000|2022-04-06 07:57:40|1162.8|1162.6|1162.8|1162.4|1163|1162.6|1162.6|1162.4|1057
1649231870000|2022-04-06 07:57:50|1163|1162.6|1163.8|1163.4|1164.2|1163.8|1163|1162.4|15222
1649231880000|2022-04-06 07:58:00|1163.6|1163.2|1163.6|1163.2|1164.2|1163.6|1163.4|1163|2249
1649231890000|2022-04-06 07:58:10|1163.8|1163|1163.4|1163|1163.8|1163|1163|1162.6|1373
1649231900000|2022-04-06 07:58:20|1163.2|1162.8|1163|1162.2|1163.2|1163|1163|1162.2|0
1649231910000|2022-04-06 07:58:30|1163.2|1162.4|1163.2|1162.8|1163.8|1163.2|1163|1162.4|5384
1649231920000|2022-04-06 07:58:40|1163.4|1163|1163.8|1163.4|1163.8|1163.4|1163.2|1162.8|467
1649231930000|2022-04-06 07:58:50|1164|1163.6|1164|1163.4|1164.6|1164|1163.8|1163.4|4103
1649231940000|2022-04-06 07:59:00|1163.8|1163.6|1163.8|1163.4|1164.2|1163.6|1163.6|1163.2|550
1649231950000|2022-04-06 07:59:10|1163.6|1163.2|1163|1162.6|1163.6|1163.2|1162.4|1161.6|58427
1649231960000|2022-04-06 07:59:20|1162.8|1162.4|1162.6|1162|1163|1162.4|1162|1161.6|1732
1649231970000|2022-04-06 07:59:30|1162.8|1162.2|1161.8|1161.4|1163|1162.4|1161.6|1161.2|4229
1649231980000|2022-04-06 07:59:40|1161.6|1161.2|1162.6|1162.2|1162.8|1162.2|1161.6|1161.2|10703
1649231990000|2022-04-06 07:59:50|1162.8|1162.4|1163.4|1163|1163.8|1163|1162.6|1162.2|1024
1649232000000|2022-04-06 08:00:00|1163.6|1163.2|1163.2|1162.8|1164.4|1164|1163.2|1162.8|13310
1649232010000|2022-04-06 08:00:10|1163.4|1163|1162.8|1162.4|1163.6|1163|1162.8|1162.2|4621
1649232020000|2022-04-06 08:00:20|1163|1162.6|1163.6|1163.2|1163.6|1163.2|1162.8|1162.6|10136
1649232030000|2022-04-06 08:00:30|1163.8|1163.4|1164.2|1163.8|1164.2|1163.8|1163.4|1163|500
1649232040000|2022-04-06 08:00:40|1164.4|1164|1164.4|1163.8|1164.6|1164|1164|1163.6|6442
1649232050000|2022-04-06 08:00:50|1164.2|1164|1164.4|1163.8|1164.4|1164|1164.2|1163.8|2
1649232060000|2022-04-06 08:01:00|1164.2|1163.6|1164.6|1164.2|1165|1164.4|1163.6|1163.2|5141
1649232070000|2022-04-06 08:01:10|1164.4|1164|1164.4|1164|1164.8|1164.2|1164.2|1163.8|500
1649232080000|2022-04-06 08:01:20|1164.2|1164.2|1165|1164.4|1165|1164.4|1164.2|1164.2|947
1649232090000|2022-04-06 08:01:30|1165.2|1164.6|1165.4|1164.8|1165.8|1165.4|1165.2|1164.6|2648
1649232100000|2022-04-06 08:01:40|1165.6|1165|1166|1165.4|1166|1165.6|1165.6|1165|1231
1649232110000|2022-04-06 08:01:50|1165.8|1165.6|1166|1165.6|1166.2|1166|1165.8|1165.6|2492
1649232120000|2022-04-06 08:02:00|1165.8|1165.4|1166|1165.4|1166.2|1165.8|1165.6|1165.2|2670
1649232130000|2022-04-06 08:02:10|1166.2|1165.6|1166.4|1166|1167|1166.6|1166|1165.4|7665
1649232140000|2022-04-06 08:02:20|1166.2|1165.8|1166.2|1165.8|1166.4|1166|1165.8|1165.4|3007
1649232150000|2022-04-06 08:02:30|1166.4|1166|1167|1166.4|1167|1166.4|1166.2|1165.8|0
1649232160000|2022-04-06 08:02:40|1167.2|1166.6|1167.6|1167|1167.8|1167.2|1167.2|1166.4|9078
1649232170000|2022-04-06 08:02:50|1167.4|1167.2|1167.4|1167|1168.2|1167.8|1167.4|1167|320
1649232180000|2022-04-06 08:03:00|1167.2|1166.8|1166.6|1166.2|1167.2|1166.8|1166.4|1166|1558
1649232190000|2022-04-06 08:03:10|1166.8|1166|1166.4|1166|1166.8|1166.2|1166.2|1166|1609
1649232200000|2022-04-06 08:03:20|1166.6|1166.2|1167|1166.6|1167|1166.8|1166.6|1166.2|500
1649232210000|2022-04-06 08:03:30|1166.8|1166.4|1166|1165.6|1166.8|1166.4|1166|1165.6|3743
1649232220000|2022-04-06 08:03:40|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1166|1165.6|770
1649232230000|2022-04-06 08:03:50|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.2|1165|8021
1649232240000|2022-04-06 08:04:00|1165.6|1165.2|1165.6|1165.4|1165.8|1165.4|1165.4|1165|3483
1649232250000|2022-04-06 08:04:10|1165.8|1165.6|1165.6|1165.4|1166.2|1165.6|1165.6|1165.4|3376
1649232260000|2022-04-06 08:04:20|1165.8|1165.6|1166.8|1166.4|1166.8|1166.6|1165.8|1165.6|8479
1649232270000|2022-04-06 08:04:30|1166.6|1166.2|1166.4|1165.8|1166.6|1166.2|1166.4|1165.8|839
1649232280000|2022-04-06 08:04:40|1166.6|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1165.8|0
1649232290000|2022-04-06 08:04:50|1166.8|1166.4|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|400
1649232300000|2022-04-06 08:05:00|1166.6|1166.2|1166.2|1165.6|1166.8|1166.2|1165.8|1165.4|23942
1649232310000|2022-04-06 08:05:10|1166|1165.4|1166|1165.6|1166.2|1166|1165.4|1165.2|4593
1649232320000|2022-04-06 08:05:20|1166.2|1165.8|1166.6|1166.2|1166.6|1166.4|1166|1165.4|5556
1649232330000|2022-04-06 08:05:30|1166.8|1166.4|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|1843
1649232340000|2022-04-06 08:05:40|1167.4|1167|1167|1166.8|1167.4|1167.2|1167|1166.6|6266
1649232350000|2022-04-06 08:05:50|1167.2|1166.6|1167.8|1167.4|1168|1167.6|1167|1166.6|6217
1649232360000|2022-04-06 08:06:00|1167.6|1167.2|1168.6|1168.2|1168.6|1168.2|1167.6|1167.2|11219
1649232370000|2022-04-06 08:06:10|1168.8|1168.4|1168.8|1168.4|1169|1168.4|1168.4|1167.8|4375
1649232380000|2022-04-06 08:06:20|1168.6|1168|1168.2|1167.8|1168.8|1168.2|1168|1167.8|652
1649232390000|2022-04-06 08:06:30|1168|1167.6|1167.6|1167|1168.2|1167.6|1166.8|1166.4|1784
1649232400000|2022-04-06 08:06:40|1167.8|1167.2|1167|1166.6|1168|1167.6|1167|1166.6|2750
1649232410000|2022-04-06 08:06:50|1167.2|1166.8|1166.8|1166.2|1167.2|1166.8|1166.6|1166.2|708
1649232420000|2022-04-06 08:07:00|1166.6|1166.4|1166.4|1166|1166.8|1166.4|1166.4|1166|2122
1649232430000|2022-04-06 08:07:10|1166.6|1166.2|1167|1166.8|1167.2|1167|1166.6|1166|14038
1649232440000|2022-04-06 08:07:20|1167.2|1166.6|1166.2|1165.6|1167.4|1166.6|1166|1165.6|1213
1649232450000|2022-04-06 08:07:30|1166.4|1166|1166.8|1166.2|1166.8|1166.2|1166.4|1166|0
1649232460000|2022-04-06 08:07:40|1166.6|1166|1166.6|1166.2|1166.8|1166.4|1166.4|1165.6|2605
1649232470000|2022-04-06 08:07:50|1166.8|1166.4|1167.4|1167|1167.4|1167.2|1166.8|1166.4|6416
1649232480000|2022-04-06 08:08:00|1167.2|1166.8|1167|1166.6|1167.6|1167.2|1166.8|1166.4|3729
1649232490000|2022-04-06 08:08:10|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|368
1649232500000|2022-04-06 08:08:20|1167.2|1166.8|1166.8|1166.2|1167.4|1166.8|1166.6|1166.2|969
1649232510000|2022-04-06 08:08:30|1166.6|1166|1165.8|1165.4|1166.8|1166|1165.8|1165.4|15693
1649232520000|2022-04-06 08:08:40|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|0
1649232530000|2022-04-06 08:08:50|1166|1165.6|1165.8|1165.4|1166.2|1165.6|1165.8|1165.4|986
1649232540000|2022-04-06 08:09:00|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.2|1164.6|3431
1649232550000|2022-04-06 08:09:10|1165.4|1165|1164.8|1164.4|1165.6|1165|1164.8|1164.4|1142
1649232560000|2022-04-06 08:09:20|1165|1164.6|1165|1164.6|1165.2|1164.8|1165|1164.4|37
1649232570000|2022-04-06 08:09:30|1164.8|1164.4|1164.4|1164|1165.2|1164.8|1164.4|1164|2279
1649232580000|2022-04-06 08:09:40|1164.6|1164.2|1165.4|1165|1165.8|1165.4|1164.6|1164.2|11570
1649232590000|2022-04-06 08:09:50|1165.6|1165.2|1165.2|1164.8|1166|1165.6|1165|1164.6|15597
1649232600000|2022-04-06 08:10:00|1165|1164.6|1165.2|1164.6|1165.2|1164.6|1164|1163.8|4643
1649232610000|2022-04-06 08:10:10|1165|1164.8|1164.8|1164.4|1165.4|1164.8|1164.8|1164.4|358
1649232620000|2022-04-06 08:10:20|1165|1164.6|1165|1164.6|1165.2|1164.6|1164.8|1164.4|1011
1649232630000|2022-04-06 08:10:30|1165.2|1164.4|1165.2|1164.6|1165.4|1165|1164.8|1164.4|11096
1649232640000|2022-04-06 08:10:40|1165.4|1164.8|1165.4|1164.8|1165.4|1165|1164.8|1164.2|19287
1649232650000|2022-04-06 08:10:50|1165.2|1164.6|1165.6|1165.2|1166|1165.6|1165.2|1164.6|5234
1649232660000|2022-04-06 08:11:00|1165.4|1165|1164.6|1164.2|1165.8|1165.4|1164.6|1164|5955
1649232670000|2022-04-06 08:11:10|1164.8|1164.4|1165.4|1164.8|1165.4|1164.8|1164.8|1164.4|5073
1649232680000|2022-04-06 08:11:20|1165|1164.6|1164.2|1163.8|1165|1164.6|1164.2|1163.8|3007
1649232690000|2022-04-06 08:11:30|1164|1163.6|1163.8|1163.4|1164.2|1164|1163.8|1163.4|5396
1649232700000|2022-04-06 08:11:40|1163.6|1163.2|1163.2|1162.6|1164|1163.4|1163|1162.4|4056
1649232710000|2022-04-06 08:11:50|1163|1162.8|1163|1162.6|1163.2|1163|1163|1162.6|2240
1649232720000|2022-04-06 08:12:00|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|9
1649232730000|2022-04-06 08:12:10|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.2|1161.8|7579
1649232740000|2022-04-06 08:12:20|1163|1162.6|1164|1163.4|1164|1163.4|1162.8|1162.4|9559
1649232750000|2022-04-06 08:12:30|1164.2|1163.6|1164|1163.4|1164.2|1163.8|1163.6|1163|10367
1649232760000|2022-04-06 08:12:40|1163.8|1163.6|1164|1163.4|1164|1163.6|1163.8|1163.4|0
1649232770000|2022-04-06 08:12:50|1164.2|1163.6|1165|1164.6|1165|1164.6|1164|1163.4|1235
1649232780000|2022-04-06 08:13:00|1164.8|1164.4|1165.8|1165.2|1166|1165.4|1164.8|1164.2|6018
1649232790000|2022-04-06 08:13:10|1166|1165.4|1166.8|1166.2|1166.8|1166.4|1165.8|1165.2|2752
1649232800000|2022-04-06 08:13:20|1166.6|1166.4|1167|1166.6|1167.2|1166.6|1166.6|1166.2|1006
1649232810000|2022-04-06 08:13:30|1166.8|1166.4|1165.6|1165|1166.8|1166.4|1165.6|1165|1353
1649232820000|2022-04-06 08:13:40|1165.8|1165.2|1166.2|1165.6|1166.2|1165.6|1165.6|1165.2|2324
1649232830000|2022-04-06 08:13:50|1166|1165.4|1165.4|1165|1166.2|1165.4|1165.4|1164.8|0
1649232840000|2022-04-06 08:14:00|1165.6|1165.2|1165.6|1165|1165.6|1165.2|1165.2|1164.8|1
1649232850000|2022-04-06 08:14:10|1165.8|1165.2|1165.6|1165.4|1165.8|1165.6|1165.6|1165.2|3648
1649232860000|2022-04-06 08:14:20|1165.8|1165.6|1165.8|1165.2|1166|1165.6|1165.4|1164.8|3799
1649232870000|2022-04-06 08:14:30|1165.6|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|2721
1649232880000|2022-04-06 08:14:40|1166|1165.2|1165.8|1165.2|1166.2|1165.8|1165.8|1165.2|1210
1649232890000|2022-04-06 08:14:50|1166|1165.4|1166.2|1165.8|1166.2|1166|1165.8|1165.2|0
1649232900000|2022-04-06 08:15:00|1166.4|1165.6|1166.4|1166|1166.8|1166.2|1166.4|1165.6|838
1649232910000|2022-04-06 08:15:10|1166.2|1165.8|1166.2|1165.6|1166.4|1165.8|1165.8|1165.4|2389
1649232920000|2022-04-06 08:15:20|1166|1165.4|1166|1165.6|1166.2|1165.6|1165.8|1165.4|0
1649232930000|2022-04-06 08:15:30|1165.8|1165.4|1166.2|1165.6|1166.2|1165.8|1165.8|1165.4|0
1649232940000|2022-04-06 08:15:40|1166|1165.4|1166.2|1166|1166.2|1166|1165|1164.8|17489
1649232950000|2022-04-06 08:15:50|1166.4|1165.8|1166.4|1166|1166.6|1166|1165.8|1165.4|9329
1649232960000|2022-04-06 08:16:00|1166.6|1166.4|1165.8|1165.2|1166.6|1166.4|1165.6|1165.2|6403
1649232970000|2022-04-06 08:16:10|1165.6|1165|1164.6|1164.2|1165.6|1165|1164.6|1164|3145
1649232980000|2022-04-06 08:16:20|1164.4|1164|1164.2|1164|1164.6|1164|1164.2|1163.6|0
1649232990000|2022-04-06 08:16:30|1164|1163.8|1164.4|1164|1165|1164.8|1164|1163.6|4775
1649233000000|2022-04-06 08:16:40|1164.2|1163.8|1163.8|1163.2|1164.2|1163.8|1163.4|1162.8|500
1649233010000|2022-04-06 08:16:50|1164|1163.4|1164|1163.4|1164|1163.6|1163.8|1163.4|0
1649233020000|2022-04-06 08:17:00|1163.6|1163.6|1163.6|1163.2|1164|1163.8|1163.6|1163.2|1187
1649233030000|2022-04-06 08:17:10|1163.4|1163|1163.6|1163|1163.6|1163.2|1163.2|1162.8|3343
1649233040000|2022-04-06 08:17:20|1163.4|1162.8|1163.4|1162.8|1163.6|1163.2|1163.2|1162.6|2091
1649233050000|2022-04-06 08:17:30|1163.2|1162.6|1163|1162.6|1163.2|1162.6|1162.4|1162.2|3892
1649233060000|2022-04-06 08:17:40|1162.8|1162.4|1163|1162.4|1163|1162.8|1162.8|1162.2|2792
1649233070000|2022-04-06 08:17:50|1162.8|1162.6|1162.4|1162.2|1162.8|1162.6|1162.4|1162|10045
1649233080000|2022-04-06 08:18:00|1162.2|1162|1161.8|1161.2|1162.8|1162.4|1161.6|1161|17231
1649233090000|2022-04-06 08:18:10|1161.6|1161|1160.8|1160.2|1161.8|1161|1160.8|1160.2|12810
1649233100000|2022-04-06 08:18:20|1160.6|1160.4|1160.4|1160.2|1160.8|1160.4|1159.8|1159.4|22623
1649233110000|2022-04-06 08:18:30|1160.2|1160|1160|1159.6|1160.2|1160|1160|1159.6|1308
1649233120000|2022-04-06 08:18:40|1160.2|1159.8|1160.8|1160.2|1160.8|1160.4|1160.2|1159.6|12850
1649233130000|2022-04-06 08:18:50|1161|1160.4|1160.4|1159.8|1161|1160.6|1160.2|1159.8|12162
1649233140000|2022-04-06 08:19:00|1160.6|1160|1160.8|1160.4|1161.2|1160.8|1160|1159.6|9482
1649233150000|2022-04-06 08:19:10|1160.6|1160.2|1160.8|1160.2|1161.4|1161.2|1160.6|1160.2|11636
1649233160000|2022-04-06 08:19:20|1160.6|1160.4|1160.8|1160.4|1161|1160.6|1160.6|1160.2|0
1649233170000|2022-04-06 08:19:30|1161|1160.2|1160|1159.6|1161|1160.4|1160|1159.4|3205
1649233180000|2022-04-06 08:19:40|1160.2|1159.8|1160.6|1160|1160.6|1160|1160.2|1159.8|0
1649233190000|2022-04-06 08:19:50|1160.8|1160.2|1160.8|1160.2|1161.2|1160.6|1160.8|1160.2|1247
1649233200000|2022-04-06 08:20:00|1160.6||1160.6||1160.8||1160.6||56
1649233210000|2022-04-06 08:20:10|1160.4|1160|1160.2|1159.8|1160.4|1160.2|1160.2|1159.8|1314
1649233220000|2022-04-06 08:20:20|1160.4|1160|1160.4|1160|1160.6|1160|1159.6|1159.2|11056
1649233230000|2022-04-06 08:20:30|1160.6|1160.2|1161.2|1160.6|1161.2|1160.8|1160.6|1160.2|3480
1649233240000|2022-04-06 08:20:40|1161|1160.8|1161|1160.6|1161|1160.8|1160.8|1160.2|1743
1649233250000|2022-04-06 08:20:50|1161.2|1160.8|1162.4|1162|1162.6|1162.2|1161.2|1160.8|3561
1649233260000|2022-04-06 08:21:00|1162.6|1162.2|1161.8|1161.4|1162.8|1162.2|1161.8|1161.2|2334
1649233270000|2022-04-06 08:21:10|1161.6|1161.2|1161.4|1161|1161.6|1161.2|1161|1160.6|6156
1649233280000|2022-04-06 08:21:20|1161.2|1160.8|1161.8|1161.4|1162|1161.4|1161|1160.6|9774
1649233290000|2022-04-06 08:21:30|1162|1161.2|1162|1161.4|1162|1161.4|1161.8|1161.2|0
1649233300000|2022-04-06 08:21:40|1161.8|1161.2|1161.4|1161|1161.8|1161.4|1161.4|1161|343
1649233310000|2022-04-06 08:21:50|1161.2|1160.8|1160.6|1160.2|1161.4|1161|1160.4|1160|2011
1649233320000|2022-04-06 08:22:00|1160.4|1160|1159.6|1159|1160.4|1160|1159.4|1159|6761
1649233330000|2022-04-06 08:22:10|1159.8|1159.2|1159.6|1159.2|1160|1159.4|1159.6|1159.2|4072
1649233340000|2022-04-06 08:22:20|1159.4|1159|1159.2|1158.8|1159.8|1159.2|1159|1158.6|10268
1649233350000|2022-04-06 08:22:30|1159.4|1159|1159.6|1159.2|1160|1159.4|1159.4|1159|859
1649233360000|2022-04-06 08:22:40|1159.4|1159|1159.2|1158.8|1159.6|1159|1159|1158.6|1116
1649233370000|2022-04-06 08:22:50|1159.4|1159|1159.4|1159|1159.6|1159|1159.2|1158.8|1485
1649233380000|2022-04-06 08:23:00|1159.6|1159.2|1159.8|1159.4|1159.8|1159.6|1159.4|1159|6168
1649233390000|2022-04-06 08:23:10|1160|1159.6|1159.8|1159.4|1160.2|1159.8|1159.8|1159.4|5997
1649233400000|2022-04-06 08:23:20|1160|1159.6|1159.8|1159.2|1160.4|1159.8|1159.8|1159.2|1429
1649233410000|2022-04-06 08:23:30|1159.6|1159|1159.4|1158.8|1159.8|1159|1159.2|1158.8|1754
1649233420000|2022-04-06 08:23:40|1159.6|1159|1159.8|1159.2|1159.8|1159.2|1159.6|1159|85
1649233430000|2022-04-06 08:23:50|1159.6|1159|1158.6|1158|1159.6|1159|1158.4|1158|4107
1649233440000|2022-04-06 08:24:00|1158.8|1158.2|1158.8|1158.2|1159|1158.6|1158.6|1158.2|5638
1649233450000|2022-04-06 08:24:10|1159|1158.4|1158.2|1158|1159|1158.6|1158.2|1158|2716
1649233460000|2022-04-06 08:24:20|1158.4|1158.2|1158.8|1158.2|1158.8|1158.2|1158.2|1158.2|1499
1649233470000|2022-04-06 08:24:30|1159|1158.4|1158.8|1158.2|1159|1158.8|1158.6|1158.2|100
1649233480000|2022-04-06 08:24:40|1159|1158.4|1159|1158.6|1159|1158.6|1158.8|1158.2|0
1649233490000|2022-04-06 08:24:50|1159.2|1158.8|1159.2|1158.8|1159.4|1159|1159|1158.6|4603
1649233500000|2022-04-06 08:25:00|1159|1158.6|1159.4|1159|1159.4|1159|1158.8|1158.4|13527
1649233510000|2022-04-06 08:25:10|1159.2|1158.8|1158.4|1158|1159.4|1158.8|1158.2|1158|14663
1649233520000|2022-04-06 08:25:20|1158.2|1157.8|1158.4|1158|1158.4|1158|1158|1157.8|7120
1649233530000|2022-04-06 08:25:30|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1157.8|2500
1649233540000|2022-04-06 08:25:40|1158.8|1158.4|1159.4|1158.8|1159.6|1159.2|1158.8|1158.4|13591
1649233550000|2022-04-06 08:25:50|1159.6|1159|1159.4|1159|1159.8|1159.2|1159.2|1159|0
1649233560000|2022-04-06 08:26:00|1159.6|1159.2|1159.6|1159.2|1159.8|1159.2|1159.2|1158.6|1696
1649233570000|2022-04-06 08:26:10|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|0
1649233580000|2022-04-06 08:26:20|1159.4|1159|1161.8|1161.4|1162|1161.4|1159.4|1159|7225
1649233590000|2022-04-06 08:26:30|1162|1161.6|1162.4|1161.8|1162.4|1162|1161.8|1161.6|2230
1649233600000|2022-04-06 08:26:40|1162.2|1161.6|1162|1161.8|1162.4|1161.8|1161.6|1161.4|12184
1649233610000|2022-04-06 08:26:50|1162.2|1162|1162.8|1162.4|1163|1162.8|1162.2|1162|9470
1649233620000|2022-04-06 08:27:00|1163|1162.2|1163.6|1163|1163.8|1163|1163|1162.2|2412
1649233630000|2022-04-06 08:27:10|1163.8|1163.2|1164|1163.4|1164|1163.4|1163.8|1163.2|0
1649233640000|2022-04-06 08:27:20|1163.8|1163.2|1163.6|1163|1163.8|1163.2|1163.4|1163|2089
1649233650000|2022-04-06 08:27:30|1163.4|1163.2|1163.6|1162.8|1163.6|1163.2|1163.2|1162.8|2427
1649233660000|2022-04-06 08:27:40|1163.4|1163|1163.8|1163.4|1164.4|1163.8|1163.4|1163|3311
1649233670000|2022-04-06 08:27:50|1164|1163.2|1163.4|1162.8|1164|1163.2|1163.2|1162.8|1871
1649233680000|2022-04-06 08:28:00|1163.2|1162.6|1162.4|1161.8|1163.2|1162.6|1162|1161.6|14872
1649233690000|2022-04-06 08:28:10|1162.6|1162.2|1161.6|1161.2|1162.6|1162.4|1161.4|1161|7909
1649233700000|2022-04-06 08:28:20|1161.8|1161|1161.2|1160.6|1161.8|1161|1160.6|1160.2|7898
1649233710000|2022-04-06 08:28:30|1161|1160.8|1161.2|1161|1161.2|1161|1161|1160.8|0
1649233720000|2022-04-06 08:28:40|1161.4|1161.2|1161.4|1160.8|1161.6|1161.4|1161|1160.6|9017
1649233730000|2022-04-06 08:28:50|1161.6|1161|1161.4|1161|1161.6|1161|1161.2|1160.8|0
1649233740000|2022-04-06 08:29:00|1161.6|1160.8|1161.6|1161.2|1162|1161.6|1161.4|1160.8|8638
1649233750000|2022-04-06 08:29:10|1161.4|1161.4|1161.2|1160.6|1161.6|1161.4|1161|1160.6|3098
1649233760000|2022-04-06 08:29:20|1161.4|1160.8|1161.4|1161.2|1162|1161.6|1161.4|1160.8|869
1649233770000|2022-04-06 08:29:30|1161.6|1161.4|1161.8|1161.4|1162.2|1161.8|1161.6|1161.2|5276
1649233780000|2022-04-06 08:29:40|1162|1161.6|1162|1161.4|1162.4|1161.8|1161.8|1161.4|555
1649233790000|2022-04-06 08:29:50|1161.8|1161.2|1161.2|1160.6|1161.8|1161.2|1160.8|1160.2|502
1649233800000|2022-04-06 08:30:00|1161|1160.4|1159.6|1159.2|1161.2|1160.4|1159.6|1159.2|7976
1649233810000|2022-04-06 08:30:10|1159.8|1159.4|1160|1159.6|1160.2|1159.8|1159.4|1159|21402
1649233820000|2022-04-06 08:30:20|1160.2|1159.8|1160.6|1160|1160.6|1160.2|1159.8|1159.6|2887
1649233830000|2022-04-06 08:30:30|1160.4|1160.2|1161.8|1161.2|1162|1161.6|1160.4|1160|5545
1649233840000|2022-04-06 08:30:40|1161.6|1161|1160|1159.8|1161.6|1161|1160|1159.8|4066
1649233850000|2022-04-06 08:30:50|1159.8|1159.6|1160.4|1159.8|1160.4|1159.8|1159.2|1159|16242
1649233860000|2022-04-06 08:31:00|1160.2|1160|1160|1159.4|1160.6|1160.2|1159.6|1159|1019
1649233870000|2022-04-06 08:31:10|1159.8|1159.6|1159.8|1159.4|1160.4|1160|1159.4|1159|0
1649233880000|2022-04-06 08:31:20|1160|1159.6|1160|1159.4|1160|1159.6|1159.2|1159|1733
1649233890000|2022-04-06 08:31:30|1159.8|1159.6|1159.6|1159|1160|1159.6|1159.4|1159|720
1649233900000|2022-04-06 08:31:40|1159.8|1159.2|1160.2|1159.8|1160.4|1160.2|1159.8|1159.2|3660
1649233910000|2022-04-06 08:31:50|1160|1159.6|1160.4|1160|1160.4|1160|1159.8|1159.2|361
1649233920000|2022-04-06 08:32:00|1160.2|1159.8|1159.6|1159.2|1160.4|1159.8|1159.6|1159.2|2339
1649233930000|2022-04-06 08:32:10|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.2|1158.8|724
1649233940000|2022-04-06 08:32:20|1159.4|1159|1157.8|1157.6|1159.6|1159.2|1157.8|1157.6|11134
1649233950000|2022-04-06 08:32:30|1157.6|1157.4|1157.6|1157.2|1157.8|1157.4|1157.2|1156.6|10224
1649233960000|2022-04-06 08:32:40|1157.8|1157.4|1157.8|1157.4|1158.2|1157.6|1157.6|1157.4|3544
1649233970000|2022-04-06 08:32:50|1157.6|1157.6|1157.8|1157.4|1158.4|1158.2|1157.6|1157.2|15475
1649233980000|2022-04-06 08:33:00|1157.6|1157.2|1157|1156.6|1158|1157.6|1157|1156.4|18213
1649233990000|2022-04-06 08:33:10|1156.8|1156.4|1157|1156.6|1157|1156.6|1156.8|1156.4|0
1649234000000|2022-04-06 08:33:20|1156.8|1156.8|1157.4|1157|1157.4|1157.2|1156.8|1156.6|5276
1649234010000|2022-04-06 08:33:30|1157.6|1157.2|1156.8|1156.4|1158|1157.6|1156.6|1156|18386
1649234020000|2022-04-06 08:33:40|1157|1156.2|1156.2|1155.8|1157|1156.4|1156.2|1155.8|9827
1649234030000|2022-04-06 08:33:50|1156|1155.6|1156.4|1155.8|1156.4|1155.8|1155.8|1155.4|4288
1649234040000|2022-04-06 08:34:00|1156.2|1156|1155.8|1155.4|1156.4|1156|1155.8|1155.4|29917
1649234050000|2022-04-06 08:34:10|1155.6|1155.2|1155.8|1155.2|1156|1155.4|1155.6|1155|841
1649234060000|2022-04-06 08:34:20|1155.6|1155.4|1155.8|1155.4|1156|1155.6|1155.4|1155.4|3907
1649234070000|2022-04-06 08:34:30|1156||1155.8||1156||1155.8||0
1649234080000|2022-04-06 08:34:40|1155.6|1155.2|1155.6|1155|1155.8|1155.2|1155.4|1155|0
1649234090000|2022-04-06 08:34:50|1155.8|1155.2|1155.6|1155.2|1156|1155.6|1155.4|1155|18975
1649234100000|2022-04-06 08:35:00|1155.4|1155|1155.8|1155.4|1156|1155.4|1155.2|1155|7587
1649234110000|2022-04-06 08:35:10|1156||1156||1156||1156||0
1649234120000|2022-04-06 08:35:20|1155.8|1155.2|1155.6|1155.2|1155.8|1155.4|1155.4|1155|3215
1649234130000|2022-04-06 08:35:30|1155.8|1155.4|1156.8|1156.2|1156.8|1156.2|1155.8|1155.4|11044
1649234140000|2022-04-06 08:35:40|1157|1156.4|1156.6|1156.2|1157|1156.6|1156.6|1156.2|1111
1649234150000|2022-04-06 08:35:50|1156.8|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.4|0
1649234160000|2022-04-06 08:36:00|1157.2|1156.8|1157.8|1157.4|1157.8|1157.4|1157.2|1156.8|2500
1649234170000|2022-04-06 08:36:10|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.2|1157|2653
1649234180000|2022-04-06 08:36:20|1157.8|1157.4|1158|1157.4|1158.2|1157.8|1157.6|1157.4|3420
1649234190000|2022-04-06 08:36:30|1157.8|1157.2|1157.2|1156.8|1158|1157.4|1157.2|1156.8|1597
1649234200000|2022-04-06 08:36:40|1157|1156.6|1155.8|1155.4|1157.4|1157|1155.8|1155.4|8313
1649234210000|2022-04-06 08:36:50|1155.6|1155.2|1154.8|1154.6|1156.2|1155.8|1154.6|1154.2|10301
1649234220000|2022-04-06 08:37:00|1155.2|1154.8|1155.4|1154.8|1155.4|1155|1154.6|1154.4|4921
1649234230000|2022-04-06 08:37:10|1155.2|1155|1156|1155.6|1156|1155.6|1155.2|1154.8|0
1649234240000|2022-04-06 08:37:20|1156.2|1155.4|1154.8|1154.4|1156.2|1155.4|1154.6|1154|14569
1649234250000|2022-04-06 08:37:30|1155|1154.6|1155|1154.4|1155.4|1154.8|1154.8|1154.4|407
1649234260000|2022-04-06 08:37:40|1154.8|1154.2|1154.4|1153.8|1154.8|1154.4|1153.8|1153.6|16900
1649234270000|2022-04-06 08:37:50|1154.2|1154|1153.8|1153.2|1154.6|1154|1153.4|1153.2|8375
1649234280000|2022-04-06 08:38:00|1154|1153.4|1154.2|1153.8|1154.4|1154|1153.8|1153.4|1587
1649234290000|2022-04-06 08:38:10|1154|1153.6|1155.2|1154.6|1155.2|1154.6|1154|1153.6|3497
1649234300000|2022-04-06 08:38:20|1155.4|1154.8|1155.4|1154.8|1155.8|1155.2|1155.2|1154.6|12056
1649234310000|2022-04-06 08:38:30|1155.2|1154.6|1155.2|1154.8|1155.4|1155|1155|1154.6|0
1649234320000|2022-04-06 08:38:40|1155.4|1155|1155.4|1154.8|1155.4|1155|1155|1154.8|500
1649234330000|2022-04-06 08:38:50|1155.2|1154.6|1154.6|1154|1155.2|1154.6|1154.6|1154|6780
1649234340000|2022-04-06 08:39:00|1154.4|1153.8|1154.8|1154.2|1154.8|1154.2|1154.2|1153.6|2294
1649234350000|2022-04-06 08:39:10|1154.6|1154.4|1154.4|1153.8|1154.6|1154.4|1154.2|1153.8|354
1649234360000|2022-04-06 08:39:20|1154.2|1153.6|1154.8|1154.2|1154.8|1154.2|1154.2|1153.6|885
1649234370000|2022-04-06 08:39:30|1154.6|1154|1154.8|1154.2|1155.6|1155|1154.6|1154|2647
1649234380000|2022-04-06 08:39:40|1154.6|1154.4|1154.4|1153.8|1154.8|1154.4|1154.2|1153.8|500
1649234390000|2022-04-06 08:39:50|1154.6|1154|1155|1154.4|1155|1154.6|1154.6|1153.8|3835
1649234400000|2022-04-06 08:40:00|1154.8|1154.2|1154.2|1153.8|1155.2|1154.8|1154.2|1153.8|6437
1649234410000|2022-04-06 08:40:10|1154|1153.6|1153.6|1153.2|1154|1153.6|1153.2|1152.6|10105
1649234420000|2022-04-06 08:40:20|1153.8|1153.4|1153.4|1153|1154.2|1153.8|1153.2|1152.8|10068
1649234430000|2022-04-06 08:40:30|1153.6|1153.2|1154.2|1153.8|1154.2|1153.8|1153.6|1153.2|0
1649234440000|2022-04-06 08:40:40|1154.4|1154|1154.8|1154.2|1154.8|1154.2|1154.2|1153.8|1847
1649234450000|2022-04-06 08:40:50|1154.6|1154|1154.2|1153.8|1154.6|1154|1154.2|1153.8|0
1649234460000|2022-04-06 08:41:00|1154.4|1154|1154.4|1154|1154.4|1154|1154|1153.6|3127
1649234470000|2022-04-06 08:41:10|1154.6|1154.2|1154.4|1153.8|1154.8|1154.2|1154.2|1153.8|343
1649234480000|2022-04-06 08:41:20|1154.6|1154|1154.4|1154|1154.8|1154.2|1154|1153.8|25680
1649234490000|2022-04-06 08:41:30|1154.6||1154.4||1154.6||1154.2||0
1649234500000|2022-04-06 08:41:40|1154.2|1153.6|1153.4|1153|1154.2|1153.8|1153.4|1153|3560
1649234510000|2022-04-06 08:41:50|1153.2|1152.8|1153.2|1152.8|1153.4|1153|1153|1152.4|5994
1649234520000|2022-04-06 08:42:00|1153.4|1153|1153|1152.6|1153.6|1153|1153|1152.6|3328
1649234530000|2022-04-06 08:42:10|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.6|369
1649234540000|2022-04-06 08:42:20|1153|1152.6|1153|1152.6|1153.2|1152.8|1152.8|1152.6|1193
1649234550000|2022-04-06 08:42:30|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152|1151.8|5518
1649234560000|2022-04-06 08:42:40|1152.4|1152|1152.4|1151.8|1152.4|1152|1152.2|1151.8|1075
1649234570000|2022-04-06 08:42:50|1152.2|1152|1152.6|1152|1152.6|1152.2|1152.2|1151.8|5730
1649234580000|2022-04-06 08:43:00|1152.4|1152.2|1152.6|1152.4|1152.8|1152.4|1152|1151.4|13755
1649234590000|2022-04-06 08:43:10|1153|1152.6|1153|1152.6|1153|1152.6|1152.6|1152.2|1207
1649234600000|2022-04-06 08:43:20|1152.8|1152.4|1152.6|1152.2|1152.8|1152.6|1152.4|1152|3
1649234610000|2022-04-06 08:43:30|1152.4|1152|1152.8|1152.2|1152.8|1152.4|1151.6|1151|28104
1649234620000|2022-04-06 08:43:40|1152.6|1152|1152.8|1152.4|1153.4|1152.8|1152.4|1152|12624
1649234630000|2022-04-06 08:43:50|1153|1152.6|1153.6|1153|1153.6|1153.2|1153|1152.6|604
1649234640000|2022-04-06 08:44:00|1153.4|1152.8|1153.4|1153|1153.6|1153.2|1153.2|1152.6|1595
1649234650000|2022-04-06 08:44:10|1153.2|1152.8|1153.4|1152.8|1153.8|1153.4|1153.2|1152.8|1811
1649234660000|2022-04-06 08:44:20|1153.2|1153|1153.4|1152.8|1153.6|1153|1153.2|1152.8|0
1649234670000|2022-04-06 08:44:30|1153.2|1153|1153.6|1153.2|1153.6|1153.2|1153.2|1152.8|2497
1649234680000|2022-04-06 08:44:40|1153.8|1153.4|1152.8|1152.4|1154.2|1153.6|1152.8|1152.4|17754
1649234690000|2022-04-06 08:44:50|1153|1152.6|1153.8|1153.4|1153.8|1153.4|1153|1152.4|2296
1649234700000|2022-04-06 08:45:00|1153.6|1153.2|1153.4|1152.8|1153.8|1153.2|1152.6|1152.4|11071
1649234710000|2022-04-06 08:45:10|1153.6|1153|1153.4|1153|1153.6|1153.2|1153|1152.4|1491
1649234720000|2022-04-06 08:45:20|1153.2|1152.8|1153.2|1153|1153.2|1153|1152.8|1152.4|729
1649234730000|2022-04-06 08:45:30|1153.4|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153|2428
1649234740000|2022-04-06 08:45:40|1154|1153.6|1154|1153.4|1154.2|1153.6|1153.8|1153.2|2000
1649234750000|2022-04-06 08:45:50|1153.8|1153.6|1154.2|1153.8|1154.4|1153.8|1153.8|1153.6|1606
1649234760000|2022-04-06 08:46:00|1154|1154|1154.4|1153.8|1154.6|1154|1154|1153.8|68
1649234770000|2022-04-06 08:46:10|1154.6|1154|1155.4|1155|1155.6|1155|1154.2|1153.8|453
1649234780000|2022-04-06 08:46:20|1155.6|1155.2|1155.8|1155.4|1156|1155.4|1155.4|1155.2|0
1649234790000|2022-04-06 08:46:30|1156|1155.6|1155.8|1155.2|1156.2|1155.6|1155.8|1155.2|0
1649234800000|2022-04-06 08:46:40|1156|1155.4|1155.8|1155.4|1156|1155.6|1155.8|1155.2|0
1649234810000|2022-04-06 08:46:50|1156|1155.6|1156.8|1156.2|1157|1156.6|1156|1155.6|7930
1649234820000|2022-04-06 08:47:00|1156.6|1156.4|1156.8|1156.2|1156.8|1156.6|1156.4|1156|3737
1649234830000|2022-04-06 08:47:10|1156.6|1156.4|1156.8|1156.2|1156.8|1156.4|1156.6|1156.2|2017
1649234840000|2022-04-06 08:47:20|1156.6|1156.4|1157.4|1156.8|1157.6|1157|1156.2|1155.8|8636
1649234850000|2022-04-06 08:47:30|1157.2|1156.6|1157.2|1156.8|1157.4|1157|1157|1156.4|1206
1649234860000|2022-04-06 08:47:40|1157.4|1156.6|1157.2|1156.6|1157.6|1157.2|1157|1156.6|6324
1649234870000|2022-04-06 08:47:50|1157|1156.8|1157.8|1157.2|1158|1157.4|1157|1156.8|0
1649234880000|2022-04-06 08:48:00|1158|1157.4|1157.4|1157.2|1158.4|1157.8|1157.4|1157.2|1226
1649234890000|2022-04-06 08:48:10|1157.6|1157.4|1158.4|1157.8|1158.6|1158.2|1157.6|1157.2|2287
1649234900000|2022-04-06 08:48:20|1158.2|1158|1158.2|1157.8|1158.6|1158.2|1158|1157.6|2255
1649234910000|2022-04-06 08:48:30|1158.4|1158|1158.8|1158.4|1159|1158.4|1158.4|1157.8|1740
1649234920000|2022-04-06 08:48:40|1159|1158.6|1159.2|1158.8|1159.4|1159|1159|1158.6|804
1649234930000|2022-04-06 08:48:50|1159|1158.6|1158.4|1157.8|1159|1158.6|1158.2|1157.6|2625
1649234940000|2022-04-06 08:49:00|1158.2|1157.6|1157.6|1157.2|1158.4|1157.8|1157.2|1156.8|4283
1649234950000|2022-04-06 08:49:10|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|0
1649234960000|2022-04-06 08:49:20|1157.2|1157|1157.4|1156.8|1157.6|1157.4|1157.2|1156.8|2535
1649234970000|2022-04-06 08:49:30|1157.2|1157|1157.6|1157.2|1157.6|1157.4|1157.2|1157|2062
1649234980000|2022-04-06 08:49:40|1157.4|1157.4|1157.8|1157.4|1157.8|1157.6|1157.4|1157.4|7
1649234990000|2022-04-06 08:49:50|1157.6|1157.2|1156.8|1156.2|1157.6|1157.2|1156.8|1156.2|2500
1649235000000|2022-04-06 08:50:00|1156.6|1156|1156.4|1156|1156.6|1156.2|1156|1155.6|506
1649235010000|2022-04-06 08:50:10|1156.6|1156.2|1158.8|1158.2|1159|1158.4|1156.6|1156|12696
1649235020000|2022-04-06 08:50:20|1158.6|1158|1158.6|1158|1158.8|1158.2|1157.8|1157.6|5259
1649235030000|2022-04-06 08:50:30|1158.8|1158.2|1158.8|1158.4|1159|1158.4|1158.4|1158|2211
1649235040000|2022-04-06 08:50:40|1159|1158.6|1159|1158.6|1159.8|1159.2|1158.6|1158.2|6638
1649235050000|2022-04-06 08:50:50|1159.2|1158.8|1159.6|1159.2|1159.6|1159.2|1159.2|1158.6|2195
1649235060000|2022-04-06 08:51:00|1159.4|1159|1158.2|1157.8|1159.4|1159|1158.2|1157.8|4501
1649235070000|2022-04-06 08:51:10|1158.4|1158|1158|1157.4|1158.8|1158.2|1157.8|1157.4|1547
1649235080000|2022-04-06 08:51:20|1158.2|1157.6|1158|1157.6|1158.2|1157.6|1157.8|1157.4|0
1649235090000|2022-04-06 08:51:30|1158.2|1157.8|1158.8|1158.2|1158.8|1158.2|1158.2|1157.8|1153
1649235100000|2022-04-06 08:51:40|1159|1158.4|1158.6|1158.2|1159|1158.6|1158.4|1158.2|1037
1649235110000|2022-04-06 08:51:50|1158.4|1158|1158|1157.4|1158.4|1158|1158|1157.4|4222
1649235120000|2022-04-06 08:52:00|1158.2|1157.6|1158|1157.6|1158.2|1157.6|1157.8|1157.2|291
1649235130000|2022-04-06 08:52:10|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158.2|1157.6|0
1649235140000|2022-04-06 08:52:20|1158|1157.6|1157.8|1157.4|1158|1157.8|1157.6|1157.2|3182
1649235150000|2022-04-06 08:52:30|1157.6|1157.2|1157|1156.4|1157.6|1157.2|1156.6|1156.2|2109
1649235160000|2022-04-06 08:52:40|1156.8|1156.2|1156.4|1156|1157|1156.6|1156.4|1155.8|0
1649235170000|2022-04-06 08:52:50|1156.6|1155.8|1157.2|1156.6|1157.2|1156.6|1156.2|1155.8|4459
1649235180000|2022-04-06 08:53:00|1157.4|1156.8|1157.6|1157.2|1157.6|1157.2|1157.4|1156.8|0
1649235190000|2022-04-06 08:53:10|1157.8|1157|1157.8|1157.4|1158|1157.4|1157.4|1157|1050
1649235200000|2022-04-06 08:53:20|1158|1157.2|1157.6|1157|1158|1157.2|1157.2|1156.6|2417
1649235210000|2022-04-06 08:53:30||1157.2||1157||1157.2||1157|0
1649235220000|2022-04-06 08:53:40|1157.8|1157.2|1157.8|1157.2|1158|1157.6|1157.8|1157.2|2046
1649235230000|2022-04-06 08:53:50|1158|1157.4|1158|1157.4|1158|1157.4|1157.8|1157.2|0
1649235240000|2022-04-06 08:54:00|1157.6|1157.6|1157.6|1157|1158|1157.6|1157.4|1157|3147
1649235250000|2022-04-06 08:54:10|1157.4|1156.8|1157.2|1156.6|1157.4|1156.8|1157.2|1156.6|0
1649235260000|2022-04-06 08:54:20|1157.4|1156.8|1157.8|1157.4|1158|1157.4|1157.4|1156.8|2745
1649235270000|2022-04-06 08:54:30|1157.6|1157.6|1157.2|1156.8|1157.6|1157.6|1157.2|1156.8|2699
1649235280000|2022-04-06 08:54:40|1157.4|1157|1157|1156.4|1157.6|1157|1157|1156.4|0
1649235290000|2022-04-06 08:54:50|1157.2|1156.6|1157|1156.4|1157.2|1156.6|1156.8|1156.2|37
1649235300000|2022-04-06 08:55:00|1156.8|1156.2|1156.4|1156|1157|1156.2|1156.4|1156|1584
1649235310000|2022-04-06 08:55:10|1156.2||1156.4||1156.4||1156.2||0
1649235320000|2022-04-06 08:55:20|1156|1155.8|1155.4|1155|1156.2|1155.8|1155.4|1155|3679
1649235330000|2022-04-06 08:55:30|1155.2|1154.8|1155.2|1154.6|1155.4|1154.8|1155|1154.6|12537
1649235340000|2022-04-06 08:55:40|1155|1154.8|1155.4|1155.2|1155.8|1155.2|1155|1154.6|4557
1649235350000|2022-04-06 08:55:50|1155.6|1155|1155.6|1155|1155.6|1155.2|1155.4|1155|512
1649235360000|2022-04-06 08:56:00|1155.4|1155.2|1155.4|1155|1155.4|1155.2|1155.4|1155|0
1649235370000|2022-04-06 08:56:10||1155.2||1155||1155.2||1155|29
1649235380000|2022-04-06 08:56:20|1155.2|1155.2|1155.8|1155.2|1156|1155.4|1155.2|1155|3688
1649235390000|2022-04-06 08:56:30|1156|1155.4|1156.4|1155.8|1156.4|1155.8|1156|1155.2|2029
1649235400000|2022-04-06 08:56:40|1156.6|1156|1156.6|1156|1156.6|1156.2|1156.4|1156|0
1649235410000|2022-04-06 08:56:50|1156.4|1156.2|1156.6|1156|1156.6|1156.2|1156.4|1156|0
1649235420000|2022-04-06 08:57:00|1156.4|1156.2|1156.6|1156.2|1156.6|1156.2|1156.4|1156.2|0
1649235430000|2022-04-06 08:57:10|1156.4|1156.4|1157|1156.6|1157|1156.6|1156.4|1156.2|2500
1649235440000|2022-04-06 08:57:20|1156.8|1156.4|1156.8|1156.4|1157|1156.6|1156.6|1156.2|1191
1649235450000|2022-04-06 08:57:30|1157|1156.6|1158.2|1157.6|1158.4|1157.8|1157|1156.6|7638
1649235460000|2022-04-06 08:57:40|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.6|0
1649235470000|2022-04-06 08:57:50|1158.4|1157.6|1158|1157.6|1158.4|1157.8|1157.8|1157.4|6083
1649235480000|2022-04-06 08:58:00|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|0
1649235490000|2022-04-06 08:58:10|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|0
1649235500000|2022-04-06 08:58:20|1158.4|1158|1158.4|1158|1158.6|1158|1158.4|1158|7
1649235510000|2022-04-06 08:58:30|1158.6|1158.2|1158.6|1158.2|1158.8|1158.2|1158.6|1158|373
1649235520000|2022-04-06 08:58:40|1158.4|1158|1159.6|1159.2|1159.6|1159.4|1158.2|1157.8|14062
1649235530000|2022-04-06 08:58:50|1159.4|1159|1159.4|1158.8|1159.6|1159.2|1159|1158.6|3662
1649235540000|2022-04-06 08:59:00|1159.6|1159|1158.8|1158.2|1159.6|1159|1158.2|1157.8|2203
1649235550000|2022-04-06 08:59:10|1159|1158.4|1159|1158.6|1159.2|1158.6|1158.8|1158.4|0
1649235560000|2022-04-06 08:59:20|1159.2|1158.8|1158.4|1158|1159.6|1159|1158.4|1158|4483
1649235570000|2022-04-06 08:59:30|1158.6|1157.8|1158.4|1157.8|1158.6|1158.2|1158.4|1157.8|0
1649235580000|2022-04-06 08:59:40|1158.6|1158|1159|1158.4|1159.2|1158.8|1158.6|1158|1781
1649235590000|2022-04-06 08:59:50|1158.8|1158.2|1158.8|1158.2|1158.8|1158.4|1158.8|1158.2|0
1649235600000|2022-04-06 09:00:00|1159|1158.4|1159.4|1158.8|1159.4|1159|1159|1158.4|220
1649235610000|2022-04-06 09:00:10|1159.6|1159|1159.6|1159.2|1159.6|1159.4|1159.2|1158.8|2109
1649235620000|2022-04-06 09:00:20|1159.4|1159.4|1159.6|1159.2|1159.6|1159.4|1159.4|1159|3215
1649235630000|2022-04-06 09:00:30|1159.4|1159|1159.4|1159.2|1159.6|1159.2|1159.4|1158.8|1344
1649235640000|2022-04-06 09:00:40|1159.6|1159|1160.4|1160|1160.4|1160|1159.2|1158.6|38210
1649235650000|2022-04-06 09:00:50|1160.6|1159.8|1160.2|1159.8|1160.6|1159.8|1160.2|1159.8|915
1649235660000|2022-04-06 09:01:00|1160|1159.6|1160|1159.4|1160|1159.8|1159.6|1159.2|6129
1649235670000|2022-04-06 09:01:10|1159.8|1159.6|1159|1158.4|1160|1159.8|1158.8|1158.4|3301
1649235680000|2022-04-06 09:01:20|1159.2|1158.6|1159.4|1159|1159.6|1159|1159|1158.6|2617
1649235690000|2022-04-06 09:01:30|1159.8|1159.2|1160|1159.8|1160|1159.8|1159.8|1159.2|7
1649235700000|2022-04-06 09:01:40|1160.2|1160|1160.2|1159.8|1160.4|1160|1159.8|1159.4|2458
1649235710000|2022-04-06 09:01:50|1160|1159.6|1160.4|1159.8|1160.4|1160|1160|1159.6|0
1649235720000|2022-04-06 09:02:00|1160.6|1160|1160.6|1160|1160.6|1160.4|1160.4|1159.8|500
1649235730000|2022-04-06 09:02:10|1160.4|1160.2|1160.2|1159.6|1160.6|1160.2|1160|1159.6|2090
1649235740000|2022-04-06 09:02:20|1160|1159.8|1160.2|1159.8|1160.2|1159.8|1159.8|1159.6|1449
1649235750000|2022-04-06 09:02:30|1160|1159.6|1159.6|1159.2|1160.2|1159.8|1159.6|1159.2|19145
1649235760000|2022-04-06 09:02:40|1159.8|1159.4|1160|1159.4|1160|1159.6|1159.8|1159.4|829
1649235770000|2022-04-06 09:02:50|1159.8|1159.6|1160|1159.6|1160.2|1159.6|1159.6|1159.4|2074
1649235780000|2022-04-06 09:03:00|1159.8|1159.4|1159.8|1159.4|1160|1159.4|1159.6|1159.2|3634
1649235790000|2022-04-06 09:03:10|1159.6|1158.8|1158.8|1158.2|1159.6|1159|1158.4|1157.8|11005
1649235800000|2022-04-06 09:03:20|1159|1158.4|1159.2|1158.8|1159.2|1158.8|1159|1158.4|2266
1649235810000|2022-04-06 09:03:30|1159|1158.6|1159|1158.6|1159.2|1158.6|1158.4|1158.2|3865
1649235820000|2022-04-06 09:03:40|1158.8|1158.4|1158.8|1158.4|1159|1158.4|1158.6|1158.2|971
1649235830000|2022-04-06 09:03:50|1159||1158.8||1159||1158.8||0
1649235840000|2022-04-06 09:04:00|1159|1158.2|1158.4|1158|1159|1158.4|1158.2|1157.8|3316
1649235850000|2022-04-06 09:04:10|1158.2|1157.8|1157.4|1156.8|1158.4|1157.8|1157.4|1156.8|2230
1649235860000|2022-04-06 09:04:20|1157.2|1156.6|1157.4|1156.8|1157.4|1157|1157.2|1156.6|1215
1649235870000|2022-04-06 09:04:30|1157.2|1157|1156.6|1156|1157.4|1157|1156.6|1156|3499
1649235880000|2022-04-06 09:04:40|1156.8|1156.2|1156.4|1156|1156.8|1156.2|1156.2|1155.8|2585
1649235890000|2022-04-06 09:04:50|1156.2|1155.8|1156.4|1156|1156.6|1156.2|1156.2|1155.8|500
1649235900000|2022-04-06 09:05:00|1156.6|1156.2|1156.8|1156.6|1157.2|1156.6|1156.4|1156|4974
1649235910000|2022-04-06 09:05:10|1156.6|1156.4|1156.6|1156|1156.8|1156.4|1156.2|1155.8|6353
1649235920000|2022-04-06 09:05:20|1156.4|1156.2|1156.2|1155.8|1156.6|1156.4|1156.2|1155.8|7599
1649235930000|2022-04-06 09:05:30|1156|1155.6|1156|1155.4|1156|1155.6|1155.8|1155.4|2211
1649235940000|2022-04-06 09:05:40|1155.8|1155.6|1156.2|1155.6|1156.4|1156|1155.8|1155.4|1557
1649235950000|2022-04-06 09:05:50|1156|1155.8|1156.2|1155.6|1156.2|1155.8|1156|1155.6|0
1649235960000|2022-04-06 09:06:00|1156|1155.8|1156.6|1156.2|1156.6|1156.2|1156|1155.6|2282
1649235970000|2022-04-06 09:06:10|1156.8|1156.4|1156.6|1156|1156.8|1156.4|1156.6|1156|1930
1649235980000|2022-04-06 09:06:20|1156.8|1156.2|1157.4|1157|1157.4|1157|1156.8|1156.2|2310
1649235990000|2022-04-06 09:06:30|1157.6|1157.2|1157.6|1157|1157.6|1157.2|1157.2|1156.8|1111
1649236000000|2022-04-06 09:06:40|1157.4|1157.2|1157.4|1156.8|1158|1157.4|1157.2|1156.8|1000
1649236010000|2022-04-06 09:06:50|1157.6|1157|1157.6|1157|1157.8|1157.2|1157.2|1156.8|2778
1649236020000|2022-04-06 09:07:00|1157.4|1156.8|1157.6|1157.2|1157.8|1157.4|1157.2|1156.8|13066
1649236030000|2022-04-06 09:07:10|1157.8|1157.4|1157.6|1157.2|1158|1157.4|1157.6|1157.2|1238
1649236040000|2022-04-06 09:07:20|1157.8|1157|1158.2|1157.8|1158.2|1157.8|1157.4|1157|6514
1649236050000|2022-04-06 09:07:30|1158|1157.6|1158|1157.4|1158.2|1157.6|1157.8|1157.2|4041
1649236060000|2022-04-06 09:07:40|1157.8|1157.2|1158|1157.6|1158|1157.6|1157.8|1157.2|4179
1649236070000|2022-04-06 09:07:50|1157.8|1157.4|1157.8|1157.4|1158|1157.4|1157.6|1157.2|4890
1649236080000|2022-04-06 09:08:00|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.2|1156.8|6455
1649236090000|2022-04-06 09:08:10|1157.2|1156.8|1157|1156.4|1157.2|1156.8|1156.8|1156.4|2720
1649236100000|2022-04-06 09:08:20|1157.2|1156.6|1157.6|1157.2|1157.8|1157.2|1157.2|1156.6|1758
1649236110000|2022-04-06 09:08:30|1157.8|1157.4|1157.2|1156.6|1157.8|1157.4|1157|1156.6|7328
1649236120000|2022-04-06 09:08:40|1157|1156.8|1156.8|1156.6|1157|1156.8|1156.8|1156.6|0
1649236130000|2022-04-06 09:08:50|1157|1156.8|1157.2|1156.6|1157.2|1156.8|1157|1156.6|2035
1649236140000|2022-04-06 09:09:00|1157.4|1156.8|1157.2|1156.8|1157.6|1157|1157.2|1156.6|2397
1649236150000|2022-04-06 09:09:10|1157|1157|1157.4|1157|1157.8|1157.4|1157|1156.8|3328
1649236160000|2022-04-06 09:09:20|1157.6|1157.2|1157.8|1157.2|1157.8|1157.2|1157.6|1157.2|0
1649236170000|2022-04-06 09:09:30|1158|1157.4|1157.8|1157.2|1158.2|1157.6|1157.6|1157.2|854
1649236180000|2022-04-06 09:09:40|1157.4|1157.4|1158|1157.6|1158|1157.6|1157.4|1157.2|951
1649236190000|2022-04-06 09:09:50|1157.8|1157.4|1157.8|1157.2|1157.8|1157.4|1157.6|1157.2|1558
1649236200000|2022-04-06 09:10:00|1158|1157.4|1157.6|1157.2|1158|1157.4|1157.6|1157.2|1211
1649236220000|2022-04-06 09:10:20|1157.8|1157.4|1158|1157.4|1158|1157.6|1157.6|1157.2|500
1649236230000|2022-04-06 09:10:30|1157.8|1157.6|1158.2|1157.6|1158.4|1157.8|1157.8|1157.4|2504
1649236240000|2022-04-06 09:10:40|1158|1157.8|1158.2|1157.8|1158.2|1158|1158|1157.6|0
1649236250000|2022-04-06 09:10:50|1158|1157.6|1158.2|1157.6|1158.2|1157.8|1158|1157.6|1338
1649236260000|2022-04-06 09:11:00|1158|1157.4|1158.2|1157.8|1158.2|1157.8|1157.6|1157.2|2564
1649236270000|2022-04-06 09:11:10|1158|1158|1158|1157.6|1158.2|1158|1157.8|1157.6|0
1649236280000|2022-04-06 09:11:20|1158.2|1157.8|1158.2|1157.6|1158.2|1157.8|1158.2|1157.6|0
1649236290000|2022-04-06 09:11:30|1158|1157.8|1157.2|1156.8|1158|1157.8|1157.2|1156.8|1765
1649236300000|2022-04-06 09:11:40|1157|1156.6|1157|1156.8|1157.2|1156.8|1156.8|1156.4|2413
1649236310000|2022-04-06 09:11:50|1156.8|1156.6|1156.8|1156.2|1157|1156.6|1156.2|1155.8|3368
1649236320000|2022-04-06 09:12:00|1156.6|1156|1156.4|1156|1156.6|1156|1156.4|1156|350
1649236330000|2022-04-06 09:12:10|1156.2|1155.8|1156|1155.4|1156.4|1155.8|1155.8|1155.4|779
1649236340000|2022-04-06 09:12:20|1155.8|1155.2|1155.8|1155.4|1155.8|1155.4|1155.2|1154.8|1058
1649236350000|2022-04-06 09:12:30|1155.6|1155.2|1155.4|1155|1155.8|1155.4|1155.2|1155|230
1649236360000|2022-04-06 09:12:40|1155.2|1154.8|1154.8|1154.2|1155.4|1154.8|1154.6|1154.2|3849
1649236370000|2022-04-06 09:12:50|1154.6|1154|1154.8|1154.2|1154.8|1154.2|1154.4|1154|1610
1649236380000|2022-04-06 09:13:00|1154.6||1154.6||1154.6||1154.4||0
1649236390000|2022-04-06 09:13:10|1154.4|1154|1154.4|1154|1154.6|1154|1154.2|1154|152
1649236400000|2022-04-06 09:13:20|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.4|1154|500
1649236410000|2022-04-06 09:13:30|1154.4|1154|1153.8|1153.4|1154.4|1154|1153.8|1153.4|600
1649236420000|2022-04-06 09:13:40|1154|1153.6|1154.6|1154.4|1154.8|1154.4|1154|1153.4|3177
1649236430000|2022-04-06 09:13:50|1154.8||1154.8||1154.8||1154.8||8
1649236440000|2022-04-06 09:14:00|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.2|1153.8|0
1649236450000|2022-04-06 09:14:10|1154.8|1154.4|1155.2|1154.8|1155.4|1155|1154.8|1154.2|1551
1649236460000|2022-04-06 09:14:20|1155.4|1155|1154.8|1154.4|1155.4|1155|1154.6|1154.4|2567
1649236470000|2022-04-06 09:14:30|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.2|1153.8|500
1649236480000|2022-04-06 09:14:40|1154.8|1154.4|1154.8|1154.4|1155|1154.4|1154.8|1154.2|1
1649236490000|2022-04-06 09:14:50|1155|1154.6|1154.6|1154.2|1155|1154.6|1154.6|1154.2|0
1649236500000|2022-04-06 09:15:00|1154.4|1154|1153.6|1153.2|1154.4|1154.2|1153.4|1153|1592
1649236510000|2022-04-06 09:15:10|1153.8|1153.4|1153.8|1153.4|1154|1153.6|1153.4|1153|2450
1649236520000|2022-04-06 09:15:20|1153.6|1153.2|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|2161
1649236530000|2022-04-06 09:15:30|1153.4|1153.4|1154.2|1153.8|1154.4|1153.8|1153.4|1153.2|4279
1649236540000|2022-04-06 09:15:40|1154.4|1154|1154.4|1153.8|1154.4|1154|1154|1153.4|1164
1649236550000|2022-04-06 09:15:50|1154.6|1154|1155.4|1154.8|1155.4|1154.8|1154.4|1153.8|5531
1649236560000|2022-04-06 09:16:00|1155.2|1154.6|1155.8|1155.2|1156|1155.4|1155|1154.6|500
1649236570000|2022-04-06 09:16:10|1156|1155.4|1155.8|1155.2|1156|1155.6|1155.6|1155.2|1165
1649236580000|2022-04-06 09:16:20|1155.6|1155|1155.8|1155.2|1155.8|1155.4|1155.4|1154.8|1887
1649236590000|2022-04-06 09:16:30|1156|1155.4|1156.8|1156.2|1156.8|1156.2|1156|1155.4|0
1649236600000|2022-04-06 09:16:40|1156.6|1156.4|1156.6|1156.2|1157|1156.4|1156.4|1156|0
1649236610000|2022-04-06 09:16:50|1156.4|1156|1155.6|1155.2|1156.6|1156.2|1155.6|1155.2|4848
1649236620000|2022-04-06 09:17:00|1155.8|1155.4|1155.4|1155|1156|1155.4|1155.4|1154.8|1160
1649236630000|2022-04-06 09:17:10|1155|1154.8|1155|1154.6|1155.4|1154.8|1154.8|1154.4|7457
1649236640000|2022-04-06 09:17:20|1154.8|1154.4|1154.4|1154.2|1154.8|1154.4|1154.2|1154|5910
1649236650000|2022-04-06 09:17:30||1154||1154||1154||1153.8|860
1649236660000|2022-04-06 09:17:40|1154.2|1153.8|1154.4|1153.8|1154.4|1154|1154.2|1153.8|0
1649236670000|2022-04-06 09:17:50|1154.6|1154|1154.6|1154.2|1154.6|1154.4|1154.4|1153.8|2644
1649236680000|2022-04-06 09:18:00|1154.8|1154.4|1155.6|1155|1155.6|1155.2|1154.8|1154.4|4946
1649236690000|2022-04-06 09:18:10|1155.8|1155.2|1156|1155.4|1156|1155.4|1155.6|1155.2|0
1649236700000|2022-04-06 09:18:20|1155.8|1155.2|1156|1155.6|1156|1155.6|1155.8|1155.2|0
1649236710000|2022-04-06 09:18:30|1155.8|1155.4|1156|1155.4|1156|1155.6|1155.6|1155.2|2259
1649236720000|2022-04-06 09:18:40|1155.8|1155.6|1155.8|1155.2|1155.8|1155.6|1155.8|1155.2|0
1649236730000|2022-04-06 09:18:50|1155.6|1155.4|1155|1154.6|1155.6|1155.4|1155|1154.4|4443
1649236740000|2022-04-06 09:19:00|1155.2|1154.8|1155.2|1154.6|1155.4|1154.8|1155|1154.6|0
1649236750000|2022-04-06 09:19:10|1155.4|1154.8|1155.2|1154.6|1155.6|1155|1155|1154.6|700
1649236760000|2022-04-06 09:19:20|1155|1154.8|1155.2|1154.8|1155.4|1155|1155|1154.8|1240
1649236770000|2022-04-06 09:19:30|1155|1154.6|1155|1154.4|1155.2|1154.6|1154.6|1154.2|1050
1649236780000|2022-04-06 09:19:40|1154.8|1154.2|1155|1154.4|1155|1154.6|1154.6|1154.2|0
1649236790000|2022-04-06 09:19:50|1154.8|1155|1154.8|1154.6|1155.2|1155|1154.8|1154.4|3118
1649236800000|2022-04-06 09:20:00|1154.6|1154.4|1154.4|1154|1154.6|1154.4|1154.2|1153.8|11077
1649236810000|2022-04-06 09:20:10|1154.6||1154.2||1154.6||1154.2||0
1649236820000|2022-04-06 09:20:20|1154|1153.8|1154|1153.4|1154.2|1154|1153.8|1153.4|2655
1649236830000|2022-04-06 09:20:30|1153.8|1153.2|1153.4|1153|1153.8|1153.2|1153.4|1153|0
1649236840000|2022-04-06 09:20:40|1153.2|1153.2|1153.4|1153|1153.4|1153.2|1153.2|1152.6|5140
1649236850000|2022-04-06 09:20:50|1153.2|1152.8|1153.4|1152.8|1153.4|1152.8|1153.2|1152.8|800
1649236860000|2022-04-06 09:21:00|1153.2|1153|1153.2|1153|1153.2|1153|1153|1152.6|3451
1649236870000|2022-04-06 09:21:10|1153|1152.8|1153.2|1153|1153.2|1153|1153|1152.6|901
1649236880000|2022-04-06 09:21:20|1153.4|1152.8|1153.8|1153.4|1153.8|1153.4|1153.2|1152.8|11954
1649236900000|2022-04-06 09:21:40|1154|1153.6|1154|1153.6|1154|1153.6|1154|1153.6|0
1649236910000|2022-04-06 09:21:50|1153.8|1153.4|1153.4|1153|1154|1153.6|1153.4|1152.8|2731
1649236930000|2022-04-06 09:22:10|1153.2|1153.2|1153.8|1153.4|1153.8|1153.4|1153.2|1153|12554
1649236940000|2022-04-06 09:22:20||1153.2||1153.4||1153.4||1153.2|0
1649236950000|2022-04-06 09:22:30|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153|2607
1649236960000|2022-04-06 09:22:40|1153.6||1153.8||1153.8||1153.6||0
1649236970000|2022-04-06 09:22:50|1153.6|1153.6|1154.2|1153.8|1154.2|1153.8|1153.6|1153.4|5193
1649236980000|2022-04-06 09:23:00|1154.4|1154|1154.2|1153.8|1154.4|1154|1154|1153.4|4864
1649236990000|2022-04-06 09:23:10|1154|1153.6|1154.2|1153.6|1154.2|1153.8|1154|1153.6|24
1649237000000|2022-04-06 09:23:20|1154|1153.4|1154.4|1154|1154.4|1154|1154|1153.4|868
1649237020000|2022-04-06 09:23:40|1154.2|1153.8|1154.2|1153.8|1154.2|1153.8|1154.2|1153.6|1212
1649237030000|2022-04-06 09:23:50|1154.4||1154.4||1154.4||1154.4||0
1649237040000|2022-04-06 09:24:00|1154.2|1154|1154.4|1153.8|1154.4|1154|1154.2|1153.8|0
1649237050000|2022-04-06 09:24:10|1154.2|1154|1154.4|1154|1154.4|1154|1154|1154|0
1649237060000|2022-04-06 09:24:20|1154.6|1154.2|1155.6|1155|1155.6|1155|1154.6|1154.2|3006
1649237070000|2022-04-06 09:24:30|1155.8|1155.2|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|2200
1649237080000|2022-04-06 09:24:40|1155.8|1155.4|1156|1155.6|1156.2|1155.8|1155.8|1155.4|0
1649237090000|2022-04-06 09:24:50|1155.8|1155.8|1156|1155.6|1156|1155.8|1155.8|1155.2|0
1649237100000|2022-04-06 09:25:00|1156.2|1155.8|1156|1155.6|1156.4|1156|1155.8|1155.6|4519
1649237110000|2022-04-06 09:25:10|1155.8|1155.4|1155.8|1155.4|1156|1155.4|1155.6|1155.4|1056
1649237120000|2022-04-06 09:25:20|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.8|1155.4|0
1649237130000|2022-04-06 09:25:30|1156|1155.6|1155.8|1155.2|1156|1155.6|1155.4|1155.2|3154
1649237140000|2022-04-06 09:25:40|1155.6|1155.4|1155.6|1155|1155.8|1155.4|1155.2|1154.8|3033
1649237150000|2022-04-06 09:25:50|1155.4|1155.2|1156|1155.6|1156.2|1155.8|1155.4|1155|1792
1649237160000|2022-04-06 09:26:00|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|368
1649237170000|2022-04-06 09:26:10|1155.8|1155.4|1155.4|1155|1155.8|1155.4|1155.2|1154.8|3103
1649237180000|2022-04-06 09:26:20|1155.6|1155.2|1155.8|1155.2|1155.8|1155.2|1155.4|1155|0
1649237190000|2022-04-06 09:26:30|1155.6|1155.4|1155.8|1155.4|1155.8|1155.6|1155.6|1155.2|1371
1649237200000|2022-04-06 09:26:40|1155.6|1155.6|1156|1155.6|1156.2|1155.6|1155.6|1155.4|952
1649237210000|2022-04-06 09:26:50|1155.8|1155.4|1155.6|1155|1156|1155.6|1155.4|1155|2403
1649237220000|2022-04-06 09:27:00||1155.2||1155||1155.2||1155|0
1649237230000|2022-04-06 09:27:10|1155.4|1154.8|1155.4|1155|1155.6|1155.2|1155.2|1154.8|600
1649237240000|2022-04-06 09:27:20|1155.6|1155.2|1155.6|1155|1155.6|1155.2|1155.6|1155|0
1649237250000|2022-04-06 09:27:30||1155.2||1155||1155.2||1155|0
1649237260000|2022-04-06 09:27:40|1155.4|1155.2|1155.6|1155.2|1155.8|1155.2|1155.4|1155|0
1649237270000|2022-04-06 09:27:50|1155.8|1155.4|1156|1155.4|1156|1155.6|1155.6|1155.2|3795
1649237280000|2022-04-06 09:28:00|1156.2|1155.6|1156.2|1155.8|1156.2|1155.8|1156|1155.6|0
1649237290000|2022-04-06 09:28:10|1156|1155.6|1156.6|1156.2|1156.8|1156.4|1155.8|1155.4|9247
1649237300000|2022-04-06 09:28:20|1156.4|1156.4|1156|1155.6|1156.4|1156.4|1155.8|1155.6|3144
1649237310000|2022-04-06 09:28:30|1155.8|1155.4|1155.6|1155.2|1155.8|1155.6|1155.4|1155|2719
1649237320000|2022-04-06 09:28:40|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155|1154.6|6250
1649237330000|2022-04-06 09:28:50|1156|1155.6|1155.6|1155.2|1156|1155.6|1155.6|1155.2|2039
1649237340000|2022-04-06 09:29:00|1155.8||1155.6||1155.8||1155.6||0
1649237350000|2022-04-06 09:29:10|1155.4|1155|1155.2|1155|1155.6|1155.2|1155.2|1154.8|1312
1649237360000|2022-04-06 09:29:20|1155.4|1154.8|1155|1154.6|1155.4|1155|1154.6|1154.4|5607
1649237370000|2022-04-06 09:29:30|1154.8|1154.4|1154.8|1154.4|1155.2|1154.8|1154.8|1154.2|494
1649237380000|2022-04-06 09:29:40|1155|1154.2|1154.4|1154.2|1155|1154.4|1154.4|1154.2|0
1649237390000|2022-04-06 09:29:50|1154.2|1154|1153.8|1153.4|1154.4|1154|1153.8|1153.2|347
1649237400000|2022-04-06 09:30:00|1153.6|1153.2|1154.4|1154|1154.6|1154|1153.6|1153|4786
1649237410000|2022-04-06 09:30:10|1154.2|1153.8|1154.2|1153.8|1154.4|1154|1154.2|1153.8|95
1649237420000|2022-04-06 09:30:20|1154.4|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|0
1649237430000|2022-04-06 09:30:30|1154|1153.6|1154|1153.4|1154|1153.6|1153.8|1153.2|2090
1649237440000|2022-04-06 09:30:40|1153.8|1153.2|1153.8|1153.4|1153.8|1153.6|1153.6|1153.2|600
1649237450000|2022-04-06 09:30:50|1154|1153.6|1154.2|1153.8|1154.4|1153.8|1154|1153.4|2844
1649237460000|2022-04-06 09:31:00|1154|1153.6|1153.8|1153.4|1154.2|1153.8|1153.6|1153.2|10707
1649237470000|2022-04-06 09:31:10|1154|1153.6|1154.6|1154|1154.8|1154.4|1154|1153.6|13157
1649237480000|2022-04-06 09:31:20|1154.4||1154.2||1154.6||1154.2||0
1649237490000|2022-04-06 09:31:30|1154.4|1154.2|1154.8|1154.2|1154.8|1154.2|1154.4|1154.2|0
1649237500000|2022-04-06 09:31:40|1155|1154.4|1155|1154.6|1155|1154.6|1154.8|1154.2|428
1649237510000|2022-04-06 09:31:50|1155.2|1154.4|1155.2|1154.8|1155.4|1154.8|1155|1154.4|500
1649237520000|2022-04-06 09:32:00|1155|1155|1155.4|1155|1155.4|1155|1155|1155|1783
1649237530000|2022-04-06 09:32:10||1154.8||1154.8||1154.8||1154.8|43
1649237540000|2022-04-06 09:32:20|1155.2||1155.2||1155.4||1155.2||0
1649237550000|2022-04-06 09:32:30|1155.4|1154.6|1155|1154.8|1155.4|1155|1155|1154.6|2507
1649237560000|2022-04-06 09:32:40|1155.2|1154.6|1155|1154.8|1155.2|1154.8|1155|1154.6|2530
1649237570000|2022-04-06 09:32:50|1155.2|1155|1155.4|1155|1155.6|1155.2|1155.2|1155|2463
1649237580000|2022-04-06 09:33:00|1155.2|1154.8|1155.2|1154.8|1155.2|1154.8|1155|1154.6|5280
1649237590000|2022-04-06 09:33:10|1155|1154.6|1154.8|1154.6|1155|1154.6|1154.8|1154.6|1312
1649237600000|2022-04-06 09:33:20|1155|1154.8|1155.2|1154.8|1155.2|1154.8|1155|1154.6|699
1649237610000|2022-04-06 09:33:30|1155|1154.6|1154.8|1154.2|1155|1154.6|1154.4|1154.2|2419
1649237620000|2022-04-06 09:33:40|1154.6|1154.4|1154.6|1154.2|1154.8|1154.4|1154.4|1154.2|0
1649237630000|2022-04-06 09:33:50|1154.8|1154.4|1154.4|1154|1154.8|1154.4|1154.2|1153.6|6356
1649237640000|2022-04-06 09:34:00|1154.2|1153.8|1154.4|1154|1154.4|1154|1153.8|1153.6|18108
1649237650000|2022-04-06 09:34:10|1154.6|1154.2|1154.8|1154.2|1154.8|1154.2|1154.6|1154|1239
1649237660000|2022-04-06 09:34:20|1154.6|1154.4|1154.8|1154.4|1154.8|1154.4|1154.6|1154.2|424
1649237670000|2022-04-06 09:34:30||1154.2||1154.4||1154.4||1154.2|0
1649237690000|2022-04-06 09:34:50|1154.6|1154.8|1155.4|1155|1155.6|1155.2|1154.6|1154.6|10022
1649237710000|2022-04-06 09:35:10|1155.2|1154.8|1155.2|1154.8|1155.4|1154.8|1154.8|1154.4|3435
1649237720000|2022-04-06 09:35:20|1155|1154.6|1154.2|1153.8|1155.2|1154.6|1154.2|1153.8|2874
1649237730000|2022-04-06 09:35:30|1154.4|1154|1154.2|1153.8|1154.4|1154.2|1154|1153.8|1693
1649237750000|2022-04-06 09:35:50|1154|1153.6|1154|1153.6|1154.2|1153.8|1153.8|1153.4|593
1649237760000|2022-04-06 09:36:00|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.2|4
1649237770000|2022-04-06 09:36:10|1154.2|1153.8|1154.8|1154.2|1154.8|1154.4|1154.2|1153.6|3220
1649237780000|2022-04-06 09:36:20|1155|1154.4|1155|1154.6|1155|1154.6|1155|1154.2|0
1649237790000|2022-04-06 09:36:30|1154.8|1154.4|1154.8|1154.2|1155|1154.4|1154.4|1154|2176
1649237800000|2022-04-06 09:36:40|1154.6|1154.4|1155|1154.6|1155|1154.6|1154.6|1154.2|0
1649237810000|2022-04-06 09:36:50|1155.2|1154.8|1155|1154.6|1155.2|1154.8|1155|1154.6|506
1649237820000|2022-04-06 09:37:00||1154.8||1154.8||1154.8||1154.8|0
1649237830000|2022-04-06 09:37:10|1155.2|1155|1155.6|1155|1156|1155.6|1155.2|1154.8|7456
1649237840000|2022-04-06 09:37:20|1155.4|1154.8|1155.2|1154.8|1155.4|1154.8|1155|1154.6|0
1649237850000|2022-04-06 09:37:30|1155|1154.6|1155.2|1154.6|1155.2|1154.6|1155|1154.4|0
1649237860000|2022-04-06 09:37:40|1155|1154.8|1155|1154.8|1155.2|1154.8|1155|1154.8|0
1649237880000|2022-04-06 09:38:00|1155.2|1155|1155.6|1155.2|1155.8|1155.2|1155.2|1154.8|809
1649237890000|2022-04-06 09:38:10|1155.8|1155.4|1155.8|1155.4|1156|1155.6|1155.8|1155.2|0
1649237900000|2022-04-06 09:38:20|1155.6|1155.6|1155.2|1155|1155.8|1155.6|1155.2|1155|8481
1649237910000|2022-04-06 09:38:30|1155|1154.8|1155.4|1155|1155.6|1155.2|1154.8|1154.6|59272
1649237920000|2022-04-06 09:38:40|1155.2|1155.2|1155.4|1155.2|1155.4|1155.2|1155.2|1155.2|0
1649237930000|2022-04-06 09:38:50|1155.6|1155|1156|1155.6|1156|1155.6|1155.6|1155|1429
1649237940000|2022-04-06 09:39:00|1155.8|1155.4|1155.6|1155.2|1155.8|1155.4|1155.2|1155|3715
1649237950000|2022-04-06 09:39:10|1155.4|1155|1155.4|1155|1155.4|1155|1155.2|1155|0
1649237960000|2022-04-06 09:39:20|1155.2|1154.8|1154.4|1154|1155.4|1154.8|1154.4|1154|2370
1649237970000|2022-04-06 09:39:30|1154.6|1153.8|1154.4|1154|1154.6|1154|1154.2|1153.8|1621
1649237980000|2022-04-06 09:39:40|1154.6|1154.2|1155|1154.6|1155|1154.6|1154.4|1154|1763
1649237990000|2022-04-06 09:39:50|1154.8|1154.4|1154.6|1154.4|1155|1154.4|1154.6|1154.2|1068
1649238000000|2022-04-06 09:40:00|1154.8|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.6|607
1649238010000|2022-04-06 09:40:10|1155.2|1154.4|1155.6|1155|1155.6|1155|1155|1154.4|2380
1649238020000|2022-04-06 09:40:20|1155.4|1155.2|1155.6|1155.2|1155.8|1155.2|1155.4|1155|0
1649238030000|2022-04-06 09:40:30|1155.8|1155|1156.8|1156.2|1157|1156.6|1155.6|1155|19124
1649238040000|2022-04-06 09:40:40|1157|1156.4|1156.4|1156|1157|1156.6|1156.2|1155.8|0
1649238050000|2022-04-06 09:40:50|1156.6|1155.8|1156.8|1156.2|1156.8|1156.4|1156.6|1155.8|132
1649238060000|2022-04-06 09:41:00|1156.6|1156|1156.4|1155.8|1156.6|1156|1156.2|1155.8|0
1649238070000|2022-04-06 09:41:10|1156.2|1156|1156|1155.8|1156.2|1156|1156|1155.8|0
1649238080000|2022-04-06 09:41:20|1156.2||1156||1156.4||1156||401
1649238090000|2022-04-06 09:41:30|1156.2|1155.6|1155.6|1155.2|1156.2|1155.6|1155.4|1155|5
1649238100000|2022-04-06 09:41:40|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.4|1155.2|16494
1649238110000|2022-04-06 09:41:50|1155.6|1155.2|1156|1155.6|1156.2|1155.6|1155.6|1155|1500
1649238130000|2022-04-06 09:42:10|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.6|1155.2|1654
1649238140000|2022-04-06 09:42:20|1155.8|1155.4|1155.8|1155.6|1156|1155.6|1155.6|1155.2|1580
1649238150000|2022-04-06 09:42:30|1156|1155.8|1156.4|1156|1156.6|1156.2|1156|1155.8|2223
1649238160000|2022-04-06 09:42:40|1156.6|1155.8|1156|1155.6|1156.6|1155.8|1156|1155.6|0
1649238180000|2022-04-06 09:43:00|1156.2|1155.4|1156.4|1156|1156.4|1156|1155.8|1155.4|3368
1649238190000|2022-04-06 09:43:10|1156.2|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.8|0
1649238200000|2022-04-06 09:43:20|1156.6||1156.4||1156.6||1156.4||0
1649238210000|2022-04-06 09:43:30|1156.2|1155.8|1155.4|1154.8|1156.2|1155.8|1155|1154.6|2038
1649238220000|2022-04-06 09:43:40|1155.2||1155.4||1155.4||1155.2||250
1649238230000|2022-04-06 09:43:50|1155.2|1155|1155.6|1155.4|1155.6|1155.4|1155.2|1154.8|3100
1649238240000|2022-04-06 09:44:00|1155.4|1155.2|1155.4|1154.8|1155.8|1155.4|1155.2|1154.8|364
1649238250000|2022-04-06 09:44:10|1155.2|1154.6|1155|1154.6|1155.4|1154.8|1154.6|1154|0
1649238260000|2022-04-06 09:44:20|1155.2|1154.8|1155.6|1155|1155.6|1155.2|1155|1154.8|2442
1649238270000|2022-04-06 09:44:30|1155.4|1154.8|1155.8|1155.4|1155.8|1155.4|1155.4|1154.8|0
1649238280000|2022-04-06 09:44:40|1155.6|1155.2|1155.2|1154.8|1156|1155.6|1155|1154.8|6508
1649238290000|2022-04-06 09:44:50|1155.4|1155|1155.4|1155|1155.4|1155|1155.2|1154.8|0
1649238300000|2022-04-06 09:45:00|1155.2|1154.8|1155.4|1155|1155.4|1155|1155|1154.8|0
1649238310000|2022-04-06 09:45:10|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155.2|1154.8|0
1649238320000|2022-04-06 09:45:20|1155||1155.2||1155.2||1155||500
1649238330000|2022-04-06 09:45:30||1155||1154.8||1155||1154.8|0
1649238340000|2022-04-06 09:45:40|1155||1155.2||1155.2||1155||0
1649238350000|2022-04-06 09:45:50||1155||1155||1155||1155|0
1649238360000|2022-04-06 09:46:00|1155.4|1154.8|1155.4|1155.2|1155.6|1155.2|1155.2|1154.8|1446
1649238370000|2022-04-06 09:46:10|1155.6|1155.4|1155.6|1155.2|1156|1155.4|1155.6|1155.2|144
1649238380000|2022-04-06 09:46:20|1155.8|1155.4|1156.2|1155.6|1156.2|1155.6|1155.8|1155.4|2521
1649238390000|2022-04-06 09:46:30|1156|1155.8|1156|1155.6|1156|1155.8|1155.8|1155.6|0
1649238400000|2022-04-06 09:46:40|1155.8||1156||1156||1155.8||0
1649238410000|2022-04-06 09:46:50|1156.2||1156||1156.2||1155.8||0
1649238420000|2022-04-06 09:47:00|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|0
1649238430000|2022-04-06 09:47:10|1155.8||1156||1156.2||1155.8||0
1649238440000|2022-04-06 09:47:20|1156.2||1156||1156.2||1155.8||0
1649238450000|2022-04-06 09:47:30|1155.8|1155.4|1155.8|1155.2|1156|1155.6|1155.6|1155.2|1532
1649238460000|2022-04-06 09:47:40|1155.6||1155.6||1155.6||1155.4||500
1649238470000|2022-04-06 09:47:50|1155.8|1155.4|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|2334
1649238480000|2022-04-06 09:48:00|1155.4|1155|1155.4|1155|1155.4|1155|1155.2|1155|3203
1649238490000|2022-04-06 09:48:10|1155.6|1155.2|1156|1155.8|1156|1155.8|1155.4|1155.2|3011
1649238500000|2022-04-06 09:48:20|1156.2|1155.6|1156.4|1156|1156.4|1156|1156.2|1155.6|0
1649238510000|2022-04-06 09:48:30|1156.2|1155.8|1156.4|1155.8|1156.4|1156|1156.2|1155.8|0
1649238520000|2022-04-06 09:48:40|1156.2|1156|1156|1155.6|1156.6|1156|1155.8|1155.4|0
1649238530000|2022-04-06 09:48:50|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|0
1649238540000|2022-04-06 09:49:00|1156.2|1155.8|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|4375
1649238550000|2022-04-06 09:49:10|1156.4|1156|1156.4|1156|1156.4|1156|1156.2|1156|0
1649238560000|2022-04-06 09:49:20|1156.6|1156.2|1156.8|1156.2|1157|1156.6|1156.6|1156.2|6199
1649238570000|2022-04-06 09:49:30|1156.6|1156.4|1156.6|1156|1156.8|1156.4|1156.4|1156|3224
1649238580000|2022-04-06 09:49:40|1156.4|1155.8|1156.4|1155.8|1156.6|1156.2|1155.8|1155.4|10611
1649238590000|2022-04-06 09:49:50|1156.2|1155.6|1156.4|1156|1156.6|1156.2|1156.2|1155.6|927
1649238600000|2022-04-06 09:50:00|1156.2|1155.8|1156|1155.4|1156.4|1156|1156|1155.4|0
1649238610000|2022-04-06 09:50:10|1155.8|1155.2|1156|1155.4|1156|1155.6|1155.6|1155.2|2105
1649238620000|2022-04-06 09:50:20|1155.8|1155.6|1156.6|1156|1156.6|1156.2|1155.8|1155.6|1882
1649238630000|2022-04-06 09:50:30|1156.8|1156.2|1157|1156.4|1157|1156.4|1156.6|1156|462
1649238640000|2022-04-06 09:50:40|1156.8|1156.2|1156.8|1156.2|1157|1156.2|1156.6|1156.2|0
1649238650000|2022-04-06 09:50:50|1156.6|1156.4|1156.6|1156|1156.6|1156.4|1156.4|1156|466
1649238660000|2022-04-06 09:51:00|1156.4|1156.2|1156.8|1156.2|1157|1156.4|1156.4|1156|232
1649238670000|2022-04-06 09:51:10|1157|1156.4|1157.4|1157|1157.6|1157.2|1157|1156.4|2063
1649238680000|2022-04-06 09:51:20|1157.6|1157.2|1157.8|1157.2|1157.8|1157.2|1157.4|1157|0
1649238690000|2022-04-06 09:51:30|1157.6|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|0
1649238700000|2022-04-06 09:51:40|1158|1157.6|1158|1157.6|1158.2|1157.6|1157.8|1157.4|0
1649238710000|2022-04-06 09:51:50|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|0
1649238720000|2022-04-06 09:52:00|1158.2|1157.8|1158|1157.4|1158.2|1157.8|1157.6|1157.4|2237
1649238730000|2022-04-06 09:52:10|1157.8|1157.6|1157.8|1157.4|1158|1157.6|1157.6|1157|0
1649238740000|2022-04-06 09:52:20|1157.6|1157.2|1157.8|1157.4|1157.8|1157.6|1157.6|1157.2|592
1649238750000|2022-04-06 09:52:30|1157.6|1157.2|1157.4|1157|1157.8|1157.2|1157.2|1157|8894
1649238760000|2022-04-06 09:52:40||1156.8||1157||1157.2||1156.8|0
1649238770000|2022-04-06 09:52:50|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157|3904
1649238780000|2022-04-06 09:53:00|1157.8|1157.4|1157.8|1157.4|1158.2|1157.8|1157.8|1157.4|3255
1649238790000|2022-04-06 09:53:10|1157.6|1157.2|1157.6|1157.2|1157.8|1157.2|1157.6|1157|1957
1649238800000|2022-04-06 09:53:20|1157.4|1157.4|1157.6|1157.2|1157.8|1157.4|1157.4|1157.2|4
1649238810000|2022-04-06 09:53:30||1157.4||1157.2||1157.4||1157.2|0
1649238820000|2022-04-06 09:53:40|1157.4|1157|1157.2|1156.8|1157.4|1157|1157.2|1156.8|1029
1649238830000|2022-04-06 09:53:50|1157.4|1157|1157.6|1157|1157.8|1157.4|1157.4|1157|2175
1649238840000|2022-04-06 09:54:00|1157.4||1157.2||1157.4||1157.2||0
1649238850000|2022-04-06 09:54:10|1157|1156.8|1157.2|1156.8|1157.2|1157|1157|1156.6|455
1649238860000|2022-04-06 09:54:20|1157.4|1157|1157.4|1157|1157.6|1157.2|1157.4|1157|767
1649238870000|2022-04-06 09:54:30|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|0
1649238880000|2022-04-06 09:54:40|1157|1157|1157.2|1156.8|1157.2|1157|1157|1156.8|490
1649238890000|2022-04-06 09:54:50|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.6|1095
1649238900000|2022-04-06 09:55:00|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|0
1649238910000|2022-04-06 09:55:10|1157|1156.6|1157|1156.4|1157|1156.8|1156.8|1156.4|0
1649238920000|2022-04-06 09:55:20|1156.8|1156.6|1156.8|1156.4|1156.8|1156.6|1156.6|1156.2|6
1649238930000|2022-04-06 09:55:30|1157|1156.6|1157.2|1156.8|1157.2|1156.8|1157|1156.6|1796
1649238940000|2022-04-06 09:55:40|1157|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.4|0
1649238950000|2022-04-06 09:55:50|1156.6|1156.6|1156.8|1156.6|1157|1156.6|1156.6|1156.6|1230
1649238960000|2022-04-06 09:56:00|1157|1156.8|1157.6|1157|1157.6|1157.2|1157|1156.6|5607
1649238970000|2022-04-06 09:56:10|1157.4|1156.8|1157.2|1156.8|1157.4|1157|1157|1156.6|0
1649238980000|2022-04-06 09:56:20|1157|1156.6|1157.4|1156.8|1157.4|1157|1156.8|1156.4|500
1649238990000|2022-04-06 09:56:30|1157.6|1157|1157.4|1157|1157.8|1157.4|1157.4|1157|3586
1649239000000|2022-04-06 09:56:40|1157.6|1156.8|1157.4|1156.8|1157.6|1157|1157.4|1156.8|0
1649239010000|2022-04-06 09:56:50|1157.6|1157|1157.6|1157|1157.6|1157.2|1156.8|1156.6|17000
1649239020000|2022-04-06 09:57:00|1157.4|1157.2|1157.6|1157.2|1157.6|1157.2|1157.4|1157|0
1649239030000|2022-04-06 09:57:10|1157.8|1157.4|1159.8|1159.4|1159.8|1159.4|1157.8|1157.4|9301
1649239040000|2022-04-06 09:57:20|1160|1159.6|1159.4|1159|1160|1159.6|1159.4|1158.8|1806
1649239050000|2022-04-06 09:57:30|1159.2|1158.8|1159|1158.6|1159.4|1158.8|1159|1158.4|288
1649239060000|2022-04-06 09:57:40|1159.2|1158.4|1159.6|1159.2|1159.6|1159.2|1159|1158.4|0
1649239070000|2022-04-06 09:57:50|1159.8|1159|1159.6|1159.2|1159.8|1159.4|1159|1158.8|10500
1649239080000|2022-04-06 09:58:00|1159.4|1159|1159.2|1158.6|1159.4|1159|1158.6|1158.2|10307
1649239090000|2022-04-06 09:58:10|1159||1159||1159||1159||0
1649239100000|2022-04-06 09:58:20||1158.8||1158.6||1158.8||1158.6|4624
1649239110000|2022-04-06 09:58:30|1158.8||1158.8||1158.8||1158.8||0
1649239120000|2022-04-06 09:58:40|1159|1158.8|1159.2|1158.8|1159.2|1159|1159|1158.8|441
1649239130000|2022-04-06 09:58:50|1159|1158.6|1159.2|1159|1159.2|1159|1159|1158.6|0
1649239140000|2022-04-06 09:59:00|1159.4|1159.2|1159.4|1158.8|1159.6|1159.2|1159.2|1158.8|2205
1649239150000|2022-04-06 09:59:10|1159.2|1159|1159.2|1158.8|1159.4|1159|1159.2|1158.8|0
1649239160000|2022-04-06 09:59:20|1159|1158.6|1159.4|1159|1159.4|1159|1159|1158.6|0
1649239170000|2022-04-06 09:59:30|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.4|1159.2|2333
1649239180000|2022-04-06 09:59:40|1159.6|1159.2|1159|1158.6|1159.8|1159.2|1158.8|1158.6|4645
1649239190000|2022-04-06 09:59:50|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.4|1158|6086
1649239200000|2022-04-06 10:00:00|1158.8|1158.4|1158.8|1158.6|1159.2|1158.8|1158.8|1158.4|279
1649239210000|2022-04-06 10:00:10|1159|1158.4|1159.8|1159.2|1159.8|1159.4|1158.8|1158.2|5908
1649239220000|2022-04-06 10:00:20|1159.6|1159.4|1159.6|1159.2|1159.8|1159.4|1159.4|1159|449
1649239230000|2022-04-06 10:00:30|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|1083
1649239240000|2022-04-06 10:00:40|1159.4|1159.4|1159.2|1158.8|1159.4|1159.4|1159|1158.8|0
1649239250000|2022-04-06 10:00:50|1159|1158.6|1159|1158.4|1159|1158.6|1158.8|1158.4|1004
1649239260000|2022-04-06 10:01:00|1158.8|1158.2|1159.2|1158.8|1159.2|1158.8|1158.6|1158.2|10
1649239270000|2022-04-06 10:01:10|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.8|1158.4|0
1649239280000|2022-04-06 10:01:20|1159|1158.6|1159.2|1158.6|1159.2|1158.8|1159|1158.4|1907
1649239290000|2022-04-06 10:01:30|1159|1158.8|1158.4|1158|1159.2|1158.8|1158.4|1158|4257
1649239300000|2022-04-06 10:01:40|1158.6|1158.2|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|0
1649239310000|2022-04-06 10:01:50|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158.2|500
1649239330000|2022-04-06 10:02:10|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|0
1649239340000|2022-04-06 10:02:20|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.2|1158|3882
1649239350000|2022-04-06 10:02:30|1158.8|1158.4|1159|1158.6|1159.2|1158.8|1158.8|1158.2|4013
1649239360000|2022-04-06 10:02:40|1158.8|1158.4|1158.4|1158|1159|1158.6|1158.4|1158|2151
1649239370000|2022-04-06 10:02:50|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158|500
1649239380000|2022-04-06 10:03:00|1158.8|1158.4|1159|1158.6|1159.2|1158.8|1158.8|1158.4|4965
1649239390000|2022-04-06 10:03:10|1158.8|1158.8|1159.2|1158.6|1159.4|1159|1158.8|1158.6|3678
1649239400000|2022-04-06 10:03:20|1159|1158.8|1159.2|1158.6|1159.2|1158.8|1159|1158.6|0
1649239410000|2022-04-06 10:03:30|1159|1158.8|1159.2|1158.8|1159.4|1159|1158.8|1158.4|17864
1649239420000|2022-04-06 10:03:40|1159.4|1159|1159.4|1159|1159.6|1159.2|1159|1158.8|0
1649239430000|2022-04-06 10:03:50|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.8|0
1649239440000|2022-04-06 10:04:00|1159.2|1159.2|1159.6|1159.2|1159.8|1159.4|1159.2|1159|25770
1649239450000|2022-04-06 10:04:10|1159.4|1159|1158.8|1158.4|1159.6|1159.2|1158.8|1158.4|4286
1649239460000|2022-04-06 10:04:20||1158.6||1158.4||1158.6||1158.4|0
1649239470000|2022-04-06 10:04:30|1159|1158.6|1159.4|1159|1159.6|1159|1159|1158.4|3169
1649239490000|2022-04-06 10:04:50|1159.2|1159.2|1159.4|1159|1159.4|1159.2|1159.2|1159|1262
1649239500000|2022-04-06 10:05:00|1159.2|1159.2|1160|1159.6|1160|1159.6|1159.2|1159|13261
1649239510000|2022-04-06 10:05:10|1159.8|1159.4|1159|1158.6|1160|1159.4|1158.8|1158.4|6986
1649239520000|2022-04-06 10:05:20|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.6|1158.2|2591
1649239530000|2022-04-06 10:05:30|1159.2|1158.8|1159|1158.6|1159.4|1159|1158.8|1158.6|8742
1649239540000|2022-04-06 10:05:40|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.4|1158|817
1649239550000|2022-04-06 10:05:50|1159||1158.8||1159||1158.8||0
1649239560000|2022-04-06 10:06:00|1158.6|1158.2|1159|1158.6|1159.4|1158.8|1158.4|1158.2|6000
1649239570000|2022-04-06 10:06:10|1159.2|1158.8|1159.4|1159|1159.4|1159|1159.2|1158.6|6
1649239590000|2022-04-06 10:06:30|1159.2|1158.8|1159|1158.6|1159.4|1159.2|1159|1158.6|5585
1649239600000|2022-04-06 10:06:40|1159.2|1159|1158.8|1158.4|1159.4|1159|1158.8|1158.4|5077
1649239610000|2022-04-06 10:06:50|1158.6||1158.8||1158.8||1158.6||0
1649239620000|2022-04-06 10:07:00|1158.6|1158.6|1159|1158.6|1159|1158.6|1158.6|1158.6|2380
1649239630000|2022-04-06 10:07:10|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.6|1158.4|497
1649239640000|2022-04-06 10:07:20|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159|1158.6|0
1649239650000|2022-04-06 10:07:30||1158.6||1158.8||1158.8||1158.6|0
1649239660000|2022-04-06 10:07:40|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|1786
1649239670000|2022-04-06 10:07:50|1159||1159.2||1159.4||1159||0
1649239680000|2022-04-06 10:08:00|1159.4|1159|1159|1158.6|1159.6|1159.2|1158.8|1158.6|5422
1649239690000|2022-04-06 10:08:10|1158.8|1158.4|1158.6|1158.4|1158.8|1158.4|1158.6|1158.4|3675
1649239700000|2022-04-06 10:08:20|1158.8|1158.2|1158.6|1158.2|1158.8|1158.4|1158.4|1158|1509
1649239710000|2022-04-06 10:08:30|1158.8||1158.6||1158.8||1158.6||0
1649239720000|2022-04-06 10:08:40|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|0
1649239730000|2022-04-06 10:08:50|1158.4|1158|1158.2|1158|1158.6|1158.2|1158.2|1158|5344
1649239750000|2022-04-06 10:09:10|1158.6|1158.2|1158.2|1158|1158.6|1158.2|1158.2|1158|4279
1649239760000|2022-04-06 10:09:20|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.8|2727
1649239780000|2022-04-06 10:09:40|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|7566
1649239790000|2022-04-06 10:09:50||1157.6||1157.4||1157.6||1157.4|0
1649239800000|2022-04-06 10:10:00|1158|1157.6|1158|1157.6|1158.4|1158|1158|1157.6|765
1649239810000|2022-04-06 10:10:10|1158.2|1157.8|1158.2|1157.8|1158.2|1158|1158|1157.6|1801
1649239820000|2022-04-06 10:10:20|1158.4|1158|1158.4|1158|1158.6|1158.2|1158.2|1157.8|1595
1649239830000|2022-04-06 10:10:30|1158.2||1158.2||1158.4||1158.2||0
1649239840000|2022-04-06 10:10:40|1158.4||1158.4||1158.4||1158.4||0
1649239860000|2022-04-06 10:11:00|1158.2||1158.4||1158.4||1158.2||45
1649239870000|2022-04-06 10:11:10|1158.2||1158.4||1158.4||1158.2||0
1649239880000|2022-04-06 10:11:20|1158.2|1157.8|1157.2|1157|1158.4|1157.8|1157.2|1157|7956
1649239890000|2022-04-06 10:11:30|1157|1156.8|1153.6|1153|1157.2|1157|1152.6|1152.2|168895
1649239900000|2022-04-06 10:11:40|1153.4|1153.2|1153.6|1153.2|1153.8|1153.4|1153.2|1152.6|9568
1649239910000|2022-04-06 10:11:50|1153.8|1153.4|1152.8|1152.4|1153.8|1153.4|1152.6|1152|7323
1649239920000|2022-04-06 10:12:00|1152.6|1152.2|1153.4|1153|1153.6|1153.2|1152.6|1152.2|22466
1649239930000|2022-04-06 10:12:10|1153.2|1152.8|1153.8|1153.2|1153.8|1153.2|1152.8|1152.4|4690
1649239940000|2022-04-06 10:12:20|1153.6|1153.4|1153.6|1153.2|1153.8|1153.4|1153.2|1152.8|2005
1649239950000|2022-04-06 10:12:30|1153.8|1153.4|1154.6|1154.2|1155|1154.6|1153.8|1153.2|3778
1649239960000|2022-04-06 10:12:40|1154.4|1154|1154.6|1154|1154.8|1154.4|1154.2|1153.8|3848
1649239970000|2022-04-06 10:12:50|1154.4|1153.8|1153.6|1153.2|1154.6|1153.8|1153.2|1152.6|9290
1649239980000|2022-04-06 10:13:00|1153.8|1153.4|1153.8|1153.4|1153.8|1153.6|1153.4|1153.2|8435
1649239990000|2022-04-06 10:13:10|1154|1153.6|1154|1153.6|1154.4|1153.8|1153.8|1153.6|0
1649240000000|2022-04-06 10:13:20|1154.2|1153.4|1153.8|1153.4|1154.2|1153.6|1153.6|1153.4|279
1649240010000|2022-04-06 10:13:30|1154|1153.6|1154|1153.4|1154|1153.6|1153.8|1153.4|199
1649240020000|2022-04-06 10:13:40|1153.8|1153.6|1154|1153.6|1154.4|1153.8|1153.8|1153.4|4433
1649240030000|2022-04-06 10:13:50|1153.8|1153.8|1153.6|1153.2|1154.2|1153.8|1153.6|1153.2|2742
1649240040000|2022-04-06 10:14:00|1153.8|1153|1153|1152.6|1153.8|1153|1153|1152.6|3500
1649240050000|2022-04-06 10:14:10|1153.2|1152.8|1153.2|1152.6|1153.4|1153|1153|1152.6|870
1649240060000|2022-04-06 10:14:20|1153.4|1152.8|1153.2|1152.8|1153.4|1152.8|1153.2|1152.8|0
1649240070000|2022-04-06 10:14:30|1153.4|1153|1153.4|1152.8|1153.6|1153|1153.4|1152.8|0
1649240080000|2022-04-06 10:14:40|1153.2|1152.6|1153.2|1152.6|1153.2|1152.8|1153|1152.6|0
1649240090000|2022-04-06 10:14:50|1153.4|1152.8|1153.2|1152.8|1153.6|1153|1153.2|1152.8|0
1649240100000|2022-04-06 10:15:00|1153.4|1153|1152.6|1152.2|1153.4|1153|1152.4|1152|5219
1649240110000|2022-04-06 10:15:10|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.2|1151.6|6255
1649240120000|2022-04-06 10:15:20|1153|1152.6|1152.6|1152|1153|1152.6|1152.4|1152|647
1649240130000|2022-04-06 10:15:30|1152.4|1151.8|1152.4|1152|1152.6|1152|1152.2|1151.8|0
1649240140000|2022-04-06 10:15:40|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152|448
1649240150000|2022-04-06 10:15:50|1152.6|1152.2|1154.2|1153.8|1154.2|1153.8|1152.6|1152.2|9509
1649240160000|2022-04-06 10:16:00|1154|1153.6|1152.8|1152.2|1154|1153.6|1152.6|1152.2|439
1649240170000|2022-04-06 10:16:10|1152.6|1152.4|1153|1152.6|1153.2|1152.6|1152.6|1152.2|0
1649240180000|2022-04-06 10:16:20||1152.8||1152.6||1152.8||1152.4|902
1649240190000|2022-04-06 10:16:30|1152.8|1152.4|1152.8|1152.4|1153|1152.4|1152.8|1152.4|0
1649240200000|2022-04-06 10:16:40|1152.6|1152.2|1152.4|1152|1152.6|1152.4|1152.4|1152|0
1649240210000|2022-04-06 10:16:50|1152.2|1151.8|1152.4|1151.8|1152.4|1151.8|1152|1151.8|799
1649240220000|2022-04-06 10:17:00|1152.6|1152|1152.2|1151.8|1152.6|1152.2|1152.2|1151.8|3241
1649240230000|2022-04-06 10:17:10|1152|1152|1152.6|1152.2|1152.6|1152.2|1152|1151.8|2157
1649240240000|2022-04-06 10:17:20|1152.4|1151.8|1152|1151.6|1152.6|1152|1151.8|1151.6|7757
1649240260000|2022-04-06 10:17:40|1152.2|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|0
1649240270000|2022-04-06 10:17:50|1152.2|1151.8|1152|1151.6|1152.4|1151.8|1151.8|1151.4|1874
1649240280000|2022-04-06 10:18:00|1152.2|1151.8|1152.6|1152.2|1152.6|1152.2|1152|1151.8|424
1649240290000|2022-04-06 10:18:10|1152.4|1152|1152.8|1152.4|1152.8|1152.4|1152.2|1151.8|342
1649240300000|2022-04-06 10:18:20|1153|1152.2|1152.4|1151.8|1153|1152.4|1152|1151.6|3496
1649240310000|2022-04-06 10:18:30|1152.2|1151.6|1152|1151.4|1152.4|1152|1151.8|1151.4|897
1649240320000|2022-04-06 10:18:40|1151.8|1151.2|1151.6|1151.2|1151.8|1151.4|1151.4|1151|380
1649240330000|2022-04-06 10:18:50|1151.4|1151|1151.4|1150.8|1151.6|1151.2|1151|1150.8|2914
1649240340000|2022-04-06 10:19:00|1151.6|1151|1151.6|1151|1151.6|1151.2|1151.4|1151|0
1649240350000|2022-04-06 10:19:10|1151.4||1151.4||1151.6||1151.4||0
1649240360000|2022-04-06 10:19:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.4|1151.6|1151|2390
1649240370000|2022-04-06 10:19:30||1151.4||1151.2||1151.4||1151.2|0
1649240380000|2022-04-06 10:19:40|1151.4|1151|1151.4|1151.2|1151.4|1151.2|1151.4|1150.8|1582
1649240390000|2022-04-06 10:19:50|1151.6|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|1732
1649240400000|2022-04-06 10:20:00|1151.8|1151.4|1152.2|1151.8|1152.4|1152|1151.8|1151.4|10968
1649240410000|2022-04-06 10:20:10|1152|1151.6|1152|1151.6|1152|1151.6|1151.8|1151.4|545
1649240420000|2022-04-06 10:20:20|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151|1200
1649240430000|2022-04-06 10:20:30|1151.8||1151.8||1151.8||1151.6||0
1649240440000|2022-04-06 10:20:40||1151.4||1151.4||1151.4||1151.4|0
1649240450000|2022-04-06 10:20:50||1151.6||1151.4||1151.6||1151.4|0
1649240470000|2022-04-06 10:21:10|1151.6|1151.2|1151.4|1151.2|1151.6|1151.2|1151.4|1150.8|2118
1649240480000|2022-04-06 10:21:20|1151.6|1151|1151.4|1151|1151.6|1151.2|1151.4|1151|3468
1649240490000|2022-04-06 10:21:30|1151.2|1151.2|1151.4|1151|1151.4|1151.2|1150.8|1150.4|8488
1649240500000|2022-04-06 10:21:40|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.6|1151|0
1649240510000|2022-04-06 10:21:50|1151.4|1151|1151.8|1151.4|1151.8|1151.4|1151.2|1150.8|17204
1649240520000|2022-04-06 10:22:00|1151.6|1151.2|1152|1151.8|1152.6|1152.2|1151.6|1151.2|8283
1649240530000|2022-04-06 10:22:10|1151.8|1151.6|1152|1151.8|1152|1151.8|1151.8|1151.4|6774
1649240540000|2022-04-06 10:22:20|1151.8|1151.6|1151.4|1151.2|1152|1151.6|1151.4|1151.2|1911
1649240550000|2022-04-06 10:22:30|1151.6|1151.4|1152|1151.6|1152|1151.6|1151.6|1151.2|2797
1649240560000|2022-04-06 10:22:40|1151.8|1151.4|1151.8|1151.4|1152|1151.4|1151.8|1151.4|0
1649240570000|2022-04-06 10:22:50|1151.6||1151.8||1151.8||1151.6||949
1649240580000|2022-04-06 10:23:00|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1152|1151.6|0
1649240590000|2022-04-06 10:23:10|1152.4||1152.2||1152.4||1152.2||0
1649240600000|2022-04-06 10:23:20|1152|1151.6|1152.2|1151.8|1152.2|1151.8|1151.8|1151.2|2378
1649240610000|2022-04-06 10:23:30|1152.4|1152|1152.2|1152|1152.4|1152|1152.2|1151.8|0
1649240620000|2022-04-06 10:23:40|1152.4|1152.2|1153.6|1153.2|1153.6|1153.2|1152.4|1152.2|6766
1649240630000|2022-04-06 10:23:50|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.4|1153.2|0
1649240640000|2022-04-06 10:24:00|1153.8|1153.4|1153.8|1153.4|1154|1153.6|1153.8|1153.4|100
1649240650000|2022-04-06 10:24:10|1154|1153.6|1154|1153.6|1154.2|1153.6|1154|1153.6|0
1649240660000|2022-04-06 10:24:20|1153.8|1153.4|1153.4|1153|1153.8|1153.6|1153.4|1153|3096
1649240670000|2022-04-06 10:24:30|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|0
1649240680000|2022-04-06 10:24:40|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1649240690000|2022-04-06 10:24:50|1153.4|1153.4|1153.8|1153.4|1154|1153.4|1153.4|1153.2|0
1649240700000|2022-04-06 10:25:00|1153.6|1153.2|1153.8|1153.4|1154|1153.6|1153.4|1153|1618
1649240710000|2022-04-06 10:25:10|1154|1153.6|1153.8|1153.2|1154.8|1154.4|1153.6|1153.2|10337
1649240720000|2022-04-06 10:25:20|1153.6|1153.4|1154.2|1153.8|1154.2|1153.8|1153.6|1153.4|0
1649240750000|2022-04-06 10:25:50||1154||1153.8||1154||1153.8|0
1649240760000|2022-04-06 10:26:00|1154.4||1154.2||1154.4||1154.2||0
1649240770000|2022-04-06 10:26:10|1154.4|1153.6|1154|1153.8|1154.4|1153.8|1153.8|1153.4|2496
1649240780000|2022-04-06 10:26:20|1154.2|1153.6|1154|1153.6|1154.2|1153.6|1153.6|1153|5743
1649240790000|2022-04-06 10:26:30|1153.8|1153.4|1154|1153.6|1154|1153.8|1153.8|1153.4|0
1649240800000|2022-04-06 10:26:40|1153.8|1153.8|1153.4|1153.2|1153.8|1153.8|1153.4|1153|8182
1649240810000|2022-04-06 10:26:50|1153.6|1153.4|1154.2|1153.8|1154.4|1153.8|1153.2|1153|22376
1649240820000|2022-04-06 10:27:00|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1153.8|0
1649240830000|2022-04-06 10:27:10|1154.6|1154.2|1154.8|1154.4|1155|1154.6|1154.4|1154|1596
1649240840000|2022-04-06 10:27:20|1154.6|1154.2|1154.4|1154|1154.6|1154.2|1154.4|1154|3610
1649240850000|2022-04-06 10:27:30||1154.2||1154||1154.2||1154|292
1649240860000|2022-04-06 10:27:40|1154.2|1153.8|1153.8|1153.4|1154.2|1153.8|1153.6|1153.4|1813
1649240870000|2022-04-06 10:27:50|1153.6||1153.8||1153.8||1153.6||0
1649240890000|2022-04-06 10:28:10|1154|1153.8|1154.4|1154|1154.4|1154|1154|1153.4|3462
1649240900000|2022-04-06 10:28:20|1154.6|1154.2|1155|1154.6|1155.4|1154.8|1154.6|1154.2|4811
1649240910000|2022-04-06 10:28:30|1154.8|1154.4|1154.8|1154.4|1155|1154.6|1154.6|1154.2|1749
1649240920000|2022-04-06 10:28:40|1154.6|1154.2|1154.6|1154.2|1154.8|1154.4|1154.4|1154.2|500
1649240930000|2022-04-06 10:28:50|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|10
1649240940000|2022-04-06 10:29:00|1154.4|1154|1154.6|1154|1154.6|1154|1154.2|1153.8|1727
1649240950000|2022-04-06 10:29:10|1154.4|1154.2|1154.4|1154|1154.4|1154.2|1154.4|1154|0
1649240960000|2022-04-06 10:29:20|1154.6|1154.2|1154.6|1154.2|1154.8|1154.6|1154.4|1154|19
1649240970000|2022-04-06 10:29:30|1154.8|1154.4|1154.8|1154.4|1155.2|1154.6|1154.6|1154.2|15195
1649240980000|2022-04-06 10:29:40|1154.6|1154.2|1154.6|1154.2|1154.8|1154.2|1154.4|1154.2|0
1649240990000|2022-04-06 10:29:50|1154.4|1154|1154.4|1153.8|1154.4|1154|1154|1153.8|1018
1649241000000|2022-04-06 10:30:00|1154.2|1154|1153.8|1153.4|1154.4|1154|1153.8|1153.4|1620
1649241010000|2022-04-06 10:30:10|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153.2|1075
1649241020000|2022-04-06 10:30:20|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|0
1649241030000|2022-04-06 10:30:30|1153.6|1153.2|1153.4|1153.2|1153.6|1153.2|1153.4|1153|0
1649241040000|2022-04-06 10:30:40|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1152.8|1065
1649241050000|2022-04-06 10:30:50|1153.2|1152.8|1153|1152.8|1153.4|1153|1153|1152.8|2630
1649241060000|2022-04-06 10:31:00|1152.8|1152.6|1152.2|1151.8|1153|1152.6|1151.8|1151.4|608
1649241070000|2022-04-06 10:31:10|1152|1151.6|1152|1151.6|1152.2|1151.6|1151.8|1151.4|436
1649241080000|2022-04-06 10:31:20|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.6|3179
1649241090000|2022-04-06 10:31:30|1152||1152.2||1152.2||1152||0
1649241100000|2022-04-06 10:31:40|1152|1151.6|1151.8|1151.2|1152|1151.6|1151.6|1151.2|1571
1649241110000|2022-04-06 10:31:50|1151.6|1151|1151.6|1151.2|1151.6|1151.4|1151.6|1151|0
1649241120000|2022-04-06 10:32:00|1151.4|1151|1151.4|1151|1151.6|1151|1151.4|1151|0
1649241130000|2022-04-06 10:32:10|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151|3725
1649241140000|2022-04-06 10:32:20|1152|1151.6|1152|1151.6|1152.4|1151.8|1152|1151.4|2741
1649241150000|2022-04-06 10:32:30|1152.2|1151.8|1152.4|1152|1152.6|1152.2|1152.2|1151.8|2014
1649241160000|2022-04-06 10:32:40|1152.2|1151.8|1152|1151.6|1152.4|1152|1152|1151.6|1138
1649241170000|2022-04-06 10:32:50|1152.4|1151.8|1152.2|1151.8|1152.4|1152|1152|1151.6|2500
1649241180000|2022-04-06 10:33:00|1152.4|1152|1152.4|1151.8|1152.8|1152.2|1152.2|1151.8|500
1649241190000|2022-04-06 10:33:10|1152.2||1152.4||1152.4||1152.2||0
1649241200000|2022-04-06 10:33:20||1152||1152||1152||1152|0
1649241210000|2022-04-06 10:33:30|1152.2|1151.8|1152|1151.6|1152.4|1152|1152|1151.6|831
1649241220000|2022-04-06 10:33:40|1152.2|1152|1152.4|1152|1152.4|1152.2|1152.2|1152|2128
1649241240000|2022-04-06 10:34:00|1152.2|1151.8|1152.2|1151.8|1152.4|1151.8|1152|1151.6|16300
1649241250000|2022-04-06 10:34:10|1152.4|1152|1152.4|1152|1152.4|1152|1152.2|1151.8|0
1649241270000|2022-04-06 10:34:30|1152.6|1152.2|1153.2|1152.8|1153.4|1152.8|1152.6|1152.2|1989
1649241280000|2022-04-06 10:34:40|1153.4|1153|1153.4|1153|1153.4|1153|1153.2|1153|0
1649241290000|2022-04-06 10:34:50|1153.6|1153.2|1153.6|1153.4|1153.8|1153.4|1153.4|1153.2|946
1649241320000|2022-04-06 10:35:20|1153.8|1153.6|1154.4|1153.8|1154.8|1154.4|1153.8|1153.6|19091
1649241330000|2022-04-06 10:35:30|1154.2|1154|1153.8|1153.4|1154.4|1154|1153.8|1153.4|0
1649241340000|2022-04-06 10:35:40|1154|1153.6|1154.4|1153.8|1154.4|1154|1154|1153.6|1585
1649241350000|2022-04-06 10:35:50|1154.2|1153.6|1154.2|1153.8|1154.6|1154.2|1154.2|1153.6|2351
1649241360000|2022-04-06 10:36:00|1154|1153.6|1154|1153.6|1154.2|1153.8|1154|1153.6|0
1649241370000|2022-04-06 10:36:10|1154.2|1153.8|1154.4|1153.8|1154.4|1154|1154.2|1153.6|0
1649241380000|2022-04-06 10:36:20|1154.2|1154|1154.4|1154|1154.4|1154|1154.2|1153.8|0
1649241390000|2022-04-06 10:36:30|1154.2|1153.8|1154|1153.6|1154.4|1154|1154|1153.6|0
1649241400000|2022-04-06 10:36:40|1154.2|1153.8|1154.4|1153.8|1154.4|1153.8|1154.2|1153.6|0
1649241410000|2022-04-06 10:36:50|1154.2|1153.6|1154.2|1153.8|1154.4|1153.8|1154.2|1153.6|0
1649241420000|2022-04-06 10:37:00|1154|1153.6|1153.6|1153.2|1154|1153.6|1153.6|1153|174
1649241430000|2022-04-06 10:37:10|1153.4|1153|1153.6|1153|1153.6|1153.2|1153.4|1153|693
1649241440000|2022-04-06 10:37:20|1153.8|1153.2|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|1204
1649241450000|2022-04-06 10:37:30|1153.4|1153|1152.6|1152.2|1153.4|1153|1152.4|1152|6247
1649241460000|2022-04-06 10:37:40|1152.4|1152|1152|1151.4|1152.6|1152.2|1151.8|1151.4|182
1649241470000|2022-04-06 10:37:50|1152.2|1151.6|1152.4|1152|1152.4|1152|1152.2|1151.6|3885
1649241480000|2022-04-06 10:38:00|1152.2|1151.8|1152.2|1151.8|1152.4|1152|1152|1151.6|0
1649241490000|2022-04-06 10:38:10|1152.4|1152|1152.2|1151.8|1152.4|1152|1152.2|1151.8|0
1649241500000|2022-04-06 10:38:20|1152.4|1152|1153|1152.6|1153|1152.8|1152.2|1152|1861
1649241510000|2022-04-06 10:38:30|1153.2|1152.8|1152.4|1151.8|1153.4|1152.8|1152.4|1151.8|2346
1649241520000|2022-04-06 10:38:40|1152.6|1152|1152.4|1151.8|1152.6|1152.2|1152.2|1151.8|0
1649241530000|2022-04-06 10:38:50|1152.2|1152|1152.4|1152|1152.6|1152|1152.2|1151.8|1588
1649241540000|2022-04-06 10:39:00|1152|1151.8|1152.4|1152|1152.6|1152|1152|1151.8|6000
1649241550000|2022-04-06 10:39:10||1151.8||1152||1152.2||1151.8|1
1649241570000|2022-04-06 10:39:30|1152.2|1152.2|1152.2|1151.8|1152.2|1152.2|1152.2|1151.8|470
1649241580000|2022-04-06 10:39:40|1152.4|1152|1152.4|1152|1152.6|1152.2|1152.4|1152|441
1649241600000|2022-04-06 10:40:00|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|0
1649241610000|2022-04-06 10:40:10|1152.2|1151.8|1152.2|1151.8|1152.2|1152|1152|1151.6|448
1649241620000|2022-04-06 10:40:20||1151.6||1151.8||1151.8||1151.6|0
1649241630000|2022-04-06 10:40:30|1152.4|1152|1152.4|1151.8|1152.6|1152.2|1152.4|1151.8|3715
1649241640000|2022-04-06 10:40:40|1152.2|1151.6|1152.4|1152|1152.6|1152|1152.2|1151.6|1580
1649241650000|2022-04-06 10:40:50|1152.6|1152.2|1152.6|1152|1152.6|1152.2|1152.4|1152|0
1649241660000|2022-04-06 10:41:00||1152.2||1152.2||1152.2||1152.2|0
1649241670000|2022-04-06 10:41:10|1152.8|1152.4|1152.8|1152.4|1153.2|1152.6|1152.4|1152.2|5758
1649241680000|2022-04-06 10:41:20|1153|1152.6|1152.8|1152.4|1153.2|1152.8|1152.6|1152.2|5848
1649241690000|2022-04-06 10:41:30|1152.6|1152.2|1152.8|1152.2|1152.8|1152.4|1152.2|1151.8|2756
1649241700000|2022-04-06 10:41:40|1152.6|1152|1153|1152.6|1153.2|1152.6|1152.6|1152|6
1649241710000|2022-04-06 10:41:50|1153.2|1152.4|1153|1152.4|1153.2|1152.6|1152.8|1152.4|0
1649241720000|2022-04-06 10:42:00|1152.8|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|0
1649241730000|2022-04-06 10:42:10|1153|1152.6|1153.2|1152.6|1153.2|1152.8|1152.8|1152.4|1758
1649241740000|2022-04-06 10:42:20|1153|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.6|2788
1649241750000|2022-04-06 10:42:30||1152.6||1152.6||1152.8||1152.6|0
1649241760000|2022-04-06 10:42:40|1153|1152.8|1153|1152.6|1153|1153|1152.8|1152.4|0
1649241770000|2022-04-06 10:42:50|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|0
1649241780000|2022-04-06 10:43:00|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|517
1649241790000|2022-04-06 10:43:10|1153.2|1152.8|1153.2|1152.6|1153.2|1152.8|1153|1152.6|0
1649241800000|2022-04-06 10:43:20|1153|1152.4|1153.8|1153.4|1153.8|1153.4|1152.6|1152.4|12078
1649241810000|2022-04-06 10:43:30|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.2|1152.8|6452
1649241820000|2022-04-06 10:43:40|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153|0
1649241830000|2022-04-06 10:43:50|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1649241840000|2022-04-06 10:44:00|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1649241850000|2022-04-06 10:44:10|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.6|1153.2|3879
1649241860000|2022-04-06 10:44:20|1153.8|1153.4|1153.6|1153.2|1154|1153.4|1153.4|1153.2|2129
1649241870000|2022-04-06 10:44:30|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153.2|715
1649241880000|2022-04-06 10:44:40|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.2|1153|3972
1649241890000|2022-04-06 10:44:50|1153.2||1153.4||1153.4||1153.2||0
1649241900000|2022-04-06 10:45:00|1153.2|1152.8|1152.8|1152.4|1153.2|1152.8|1152.8|1152.2|2064
1649241910000|2022-04-06 10:45:10|1153|1152.8|1152.6|1152.2|1153|1152.8|1152.4|1152|8903
1649241920000|2022-04-06 10:45:20|1152.8|1152.4|1152.8|1152.6|1153|1152.6|1152.6|1152.4|1
1649241930000|2022-04-06 10:45:30|1152.6|1152.4|1152.2|1151.8|1152.8|1152.4|1152.2|1151.8|1202
1649241940000|2022-04-06 10:45:40|1152|1151.6|1152|1151.4|1152|1151.6|1151.6|1151.2|8962
1649241950000|2022-04-06 10:45:50|1151.8|1151.6|1151.4|1151.2|1151.8|1151.6|1151.4|1151.2|862
1649241960000|2022-04-06 10:46:00|1151.6|1151|1151.6|1151.2|1151.6|1151.4|1151.4|1150.8|5525
1649241970000|2022-04-06 10:46:10|1151.4|1151|1151.4|1151|1151.8|1151.4|1151.2|1151|13883
1649241980000|2022-04-06 10:46:20||1151.2||1151||1151.2||1151|0
1649241990000|2022-04-06 10:46:30|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.6|2282
1649242000000|2022-04-06 10:46:40|1151.4|1151|1151.6|1151.2|1151.6|1151.2|1151.4|1151|0
1649242010000|2022-04-06 10:46:50|1151.4|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|1249
1649242020000|2022-04-06 10:47:00|1151.4|1151|1151.2|1150.8|1151.4|1151|1151.2|1150.8|0
1649242030000|2022-04-06 10:47:10|1151.4|1151|1151.8|1151.4|1152|1151.6|1151.4|1151|3484
1649242040000|2022-04-06 10:47:20|1152|1151.6|1152|1151.6|1152|1151.6|1152|1151.4|5
1649242050000|2022-04-06 10:47:30|1152.2|1151.2|1151.6|1151.2|1152.2|1151.4|1151.4|1151.2|37815
1649242060000|2022-04-06 10:47:40|1151.8|1151.4|1151|1150.6|1151.8|1151.4|1151|1150.4|5485
1649242070000|2022-04-06 10:47:50|1151.2|1150.8|1152|1151.4|1152|1151.6|1151.2|1150.8|3408
1649242080000|2022-04-06 10:48:00|1151.8|1151.6|1152.2|1151.8|1152.4|1151.8|1151.8|1151.4|2458
1649242090000|2022-04-06 10:48:10|1152|1151.6|1152.4|1152|1152.4|1152|1152|1151.6|886
1649242110000|2022-04-06 10:48:30|1152.2|1151.8|1152.4|1151.8|1152.4|1152|1152.2|1151.8|0
1649242120000|2022-04-06 10:48:40|1152.2|1151.6|1151.8|1151.4|1152.2|1151.8|1151.6|1151.2|1715
1649242140000|2022-04-06 10:49:00|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|187
1649242150000|2022-04-06 10:49:10|1151.2|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.8|0
1649242160000|2022-04-06 10:49:20|1151.6|1151.2|1151.6|1151|1151.6|1151.4|1151.4|1151|1302
1649242170000|2022-04-06 10:49:30|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|2390
1649242180000|2022-04-06 10:49:40|1151.8|1151.6|1151.8|1151.4|1152|1151.8|1151.6|1151.4|15350
1649242190000|2022-04-06 10:49:50|1151.6|1151.2|1151.2|1150.8|1151.6|1151.2|1151.2|1150.8|12512
1649242200000|2022-04-06 10:50:00|1151.4|1151|1151.2|1151|1151.4|1151|1151.2|1150.8|0
1649242210000|2022-04-06 10:50:10|1151|1150.8|1151|1150.8|1151.2|1150.8|1151|1150.6|6640
1649242220000|2022-04-06 10:50:20|1151.2|1150.6|1151|1150.6|1151.2|1150.6|1150.8|1150.4|3686
1649242230000|2022-04-06 10:50:30|1151.2|1150.8|1151.2|1150.8|1151.4|1150.8|1151.2|1150.8|476
1649242240000|2022-04-06 10:50:40|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1151|1150.6|2740
1649242250000|2022-04-06 10:50:50|1151|1150.6|1151|1150.6|1151.4|1150.8|1150.8|1150.4|5917
1649242260000|2022-04-06 10:51:00|1151.2|1150.8|1151.2|1150.8|1151.4|1151|1151|1150.8|0
1649242270000|2022-04-06 10:51:10||1151||1151||1151||1151|0
1649242280000|2022-04-06 10:51:20|1151.4|1151.2|1151.2|1150.8|1151.6|1151.2|1151.2|1150.8|4990
1649242290000|2022-04-06 10:51:30|1151||1151||1151||1151||1037
1649242300000|2022-04-06 10:51:40|1151.2|1150.6|1150.8|1150.4|1151.2|1150.6|1150.6|1150.4|3702
1649242310000|2022-04-06 10:51:50|1151|1150.6|1151|1150.6|1151.2|1150.8|1150.8|1150.4|5816
1649242320000|2022-04-06 10:52:00|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|0
1649242330000|2022-04-06 10:52:10|1151.2|1150.8|1151.2|1150.8|1151.4|1151|1151.2|1150.8|2393
1649242340000|2022-04-06 10:52:20|1151|1150.6|1151|1150.6|1151.2|1150.8|1151|1150.6|7118
1649242360000|2022-04-06 10:52:40||1150.8||1150.6||1150.8||1150.6|0
1649242370000|2022-04-06 10:52:50|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.6|1150.4|3314
1649242380000|2022-04-06 10:53:00|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|1150.8|1150.4|90
1649242390000|2022-04-06 10:53:10|1150.6||1150.8||1150.8||1150.6||33
1649242400000|2022-04-06 10:53:20|1150.6|1150.6|1150.8|1150.4|1151|1150.6|1150.6|1150.4|0
1649242410000|2022-04-06 10:53:30|1151|1150.2|1150.6|1150.2|1151|1150.2|1150.4|1150.2|1731
1649242420000|2022-04-06 10:53:40|1150.4||1150.4||1150.6||1150.4||185
1649242430000|2022-04-06 10:53:50|1150.6|1150.4|1150.8|1150.4|1151|1150.6|1150.6|1150.4|2602
1649242440000|2022-04-06 10:54:00|1151|1150.6|1151.4|1151.2|1151.8|1151.4|1150.8|1150.6|2852
1649242450000|2022-04-06 10:54:10|1151.6|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|0
1649242460000|2022-04-06 10:54:20|1151.4|1151|1151.2|1151|1151.4|1151|1151|1150.6|1957
1649242470000|2022-04-06 10:54:30|1151.4|1151.2|1152|1151.6|1152|1151.6|1151.4|1151.2|392
1649242480000|2022-04-06 10:54:40|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.6|3662
1649242490000|2022-04-06 10:54:50|1152|1151.6|1151.8|1151.6|1152|1151.6|1151.8|1151.4|1065
1649242500000|2022-04-06 10:55:00|1151.6|1151.4|1151.2|1151|1151.8|1151.6|1151.2|1150.8|2358
1649242510000|2022-04-06 10:55:10|1151|1150.8|1151|1150.6|1151|1150.8|1151|1150.6|75
1649242520000|2022-04-06 10:55:20|1150.8|1150.4|1150.8|1150.4|1151|1150.4|1150.6|1150.2|211
1649242530000|2022-04-06 10:55:30|1150.6|1150.2|1150.8|1150.4|1150.8|1150.4|1150.6|1150.2|0
1649242540000|2022-04-06 10:55:40|1151|1150.6|1151|1150.6|1151|1150.6|1151|1150.6|0
1649242550000|2022-04-06 10:55:50||1150.4||1150.8||1150.8||1150.4|0
1649242560000|2022-04-06 10:56:00|1151.2|1150.6|1151|1150.6|1151.2|1150.6|1150.8|1150.4|1446
1649242570000|2022-04-06 10:56:10|1150.8|1150.4|1150.8|1150.4|1151|1150.6|1150.8|1150.4|494
1649242580000|2022-04-06 10:56:20||1150.6||1150.4||1150.6||1150.4|1290
1649242590000|2022-04-06 10:56:30|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|1906
1649242600000|2022-04-06 10:56:40|1151|1150.6|1151|1150.4|1151|1150.6|1151|1150.4|0
1649242610000|2022-04-06 10:56:50|1150.8||1150.8||1150.8||1150.6||0
1649242660000|2022-04-06 10:57:40||1150.6||1150.6||1150.6||1150.4|0
1649242670000|2022-04-06 10:57:50|1150.6|1150.4|1150.8|1150.6|1150.8|1150.6|1150.6|1150.4|1958
1649242680000|2022-04-06 10:58:00||1150.4||1150.4||1150.6||1150.4|0
1649242690000|2022-04-06 10:58:10|1151|1150.6|1151.2|1150.8|1151.4|1151|1151|1150.6|4029
1649242700000|2022-04-06 10:58:20|1151.4||1151||1151.4||1151||0
1649242710000|2022-04-06 10:58:30|1151.2|1150.6|1151|1150.6|1151.6|1151.2|1151|1150.6|14647
1649242720000|2022-04-06 10:58:40|1151.2|1150.8|1150.6|1150.2|1151.2|1150.8|1150.2|1150|15807
1649242730000|2022-04-06 10:58:50|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|1150.8|1150.6|1750
1649242740000|2022-04-06 10:59:00|1151||1150.8||1151||1150.8||445
1649242750000|2022-04-06 10:59:10|1151|1150.8|1151|1150.6|1151.2|1150.8|1151|1150.6|1998
1649242760000|2022-04-06 10:59:20|1150.8|1150.4|1150.6|1150.4|1150.8|1150.4|1150.6|1150.4|3085
1649242770000|2022-04-06 10:59:30|1150.4|1150.2|1150.6|1150.2|1150.8|1150.4|1150.4|1150|3138
1649242790000|2022-04-06 10:59:50|1150.8|1150.4|1150.8|1150.4|1151.2|1150.8|1150.8|1150.4|993
1649242940000|2022-04-06 11:02:20|1151.2|1150.6|1149.2|1148.6|1151.4|1150.8|1149.2|1148.6|92441
1649242950000|2022-04-06 11:02:30|1149|1148.8|1149|1148.8|1149.2|1148.8|1148.8|1148.4|1956
1649242960000|2022-04-06 11:02:40|1149.2|1149|1149.2|1148.8|1149.4|1149.2|1149|1148.8|9021
1649242970000|2022-04-06 11:02:50|1149.4|1149|1149.2|1148.8|1149.6|1149.2|1149.2|1148.8|1453
1649242980000|2022-04-06 11:03:00|1149|1149|1149.2|1148.8|1149.4|1149|1149|1148.8|453
1649242990000|2022-04-06 11:03:10|1149|1149|1149.2|1148.8|1149.4|1149|1149|1148.8|2509
1649243000000|2022-04-06 11:03:20|1149|1148.6|1149.4|1149|1149.4|1149|1149|1148.6|2411
1649243010000|2022-04-06 11:03:30|1149.2|1149.2|1149.8|1149.4|1149.8|1149.6|1149.2|1149.2|3175
1649243020000|2022-04-06 11:03:40|1149.6|1149.2|1149.2|1148.8|1149.6|1149.2|1149.2|1148.8|3244
1649243030000|2022-04-06 11:03:50|1149|1148.6|1148.8|1148.4|1149|1148.8|1148.6|1148.2|725
1649243040000|2022-04-06 11:04:00|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.6|1148|5061
1649243050000|2022-04-06 11:04:10|1149|1148.6|1148.6|1148|1149|1148.6|1148.4|1148|4385
1649243060000|2022-04-06 11:04:20|1148.8|1148.2|1148.4|1148|1148.8|1148.6|1148.4|1148|555
1649243070000|2022-04-06 11:04:30|1148.2|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|2695
1649243080000|2022-04-06 11:04:40|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148.2|1147.8|770
1649243090000|2022-04-06 11:04:50|1148|1147.6|1147.4|1147|1148.2|1147.6|1147.2|1147|24540
1649243100000|2022-04-06 11:05:00|1147.2||1147.4||1147.4||1147.2||0
1649243110000|2022-04-06 11:05:10|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147|1146.6|1454
1649243120000|2022-04-06 11:05:20|1147|1146.6|1147.2|1146.8|1147.4|1146.8|1147|1146.6|0
1649243130000|2022-04-06 11:05:30|1147|1147|1147.2|1146.8|1147.4|1147|1147|1146.8|799
1649243140000|2022-04-06 11:05:40|1147|1146.6|1146.6|1146.2|1147|1146.6|1146.6|1146|4731
1649243150000|2022-04-06 11:05:50|1146.4|1146|1146.4|1146|1146.8|1146.2|1146.4|1146|933
1649243160000|2022-04-06 11:06:00|1146.2|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1146|2783
1649243170000|2022-04-06 11:06:10|1146.6|1146.2|1146.6|1146|1146.8|1146.4|1146.4|1146|5948
1649243180000|2022-04-06 11:06:20|1146.4||1146.4||1146.6||1146.4||0
1649243190000|2022-04-06 11:06:30|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1145.8|1145.6|6530
1649243200000|2022-04-06 11:06:40|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|648
1649243210000|2022-04-06 11:06:50|1145.8||1145.8||1145.8||1145.8||0
1649243220000|2022-04-06 11:07:00|1146|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|5610
1649243230000|2022-04-06 11:07:10|1146.2|1145.8|1146.4|1146|1146.6|1146.4|1146|1145.8|1868
1649243240000|2022-04-06 11:07:20|1146.2|1145.8|1146|1145.4|1146.4|1146|1145.8|1145.4|6248
1649243250000|2022-04-06 11:07:30|1146.2|1145.6|1146.4|1146|1146.4|1146|1146|1145.6|1000
1649243260000|2022-04-06 11:07:40|1146.2|1145.8|1146.6|1146.2|1146.6|1146.2|1146|1145.6|1392
1649243270000|2022-04-06 11:07:50|1146.4|1146.4|1146.4|1146.2|1146.6|1146.4|1146.4|1146|6117
1649243280000|2022-04-06 11:08:00|1146.6|1146|1146|1145.6|1146.6|1146|1146|1145.6|108
1649243290000|2022-04-06 11:08:10|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|2563
1649243300000|2022-04-06 11:08:20|1146|1145.6|1146.2|1145.8|1146.4|1146|1145.8|1145.6|3921
1649243310000|2022-04-06 11:08:30|1146.4|1146|1146.2|1145.8|1146.4|1146|1146|1145.8|1706
1649243320000|2022-04-06 11:08:40|1146|1145.6|1146|1145.4|1146|1145.6|1145.8|1145.4|7267
1649243330000|2022-04-06 11:08:50|1146.2|1145.6|1146|1145.6|1146.2|1145.6|1146|1145.6|0
1649243340000|2022-04-06 11:09:00|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|0
1649243350000|2022-04-06 11:09:10|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|1145.6|1145.2|6723
1649243360000|2022-04-06 11:09:20|1145.4|1145|1144|1143.4|1145.4|1145|1143.2|1143|82112
1649243370000|2022-04-06 11:09:30|1143.8|1143.2|1143.8|1143.2|1144|1143.6|1143.6|1143.2|279
1649243380000|2022-04-06 11:09:40|1143.6|1143|1144|1143.4|1144.2|1143.8|1143.2|1143|13876
1649243390000|2022-04-06 11:09:50|1143.8|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|0
1649243400000|2022-04-06 11:10:00|1143.6|1143.2|1144.4|1144|1144.4|1144|1143.6|1143.2|1951
1649243420000|2022-04-06 11:10:20|1144.6||1144.4||1144.6||1144.4||0
1649243430000|2022-04-06 11:10:30|1144.6|1144.2|1144.6|1144.2|1144.8|1144.2|1144.4|1144|0
1649243440000|2022-04-06 11:10:40|1144.8|1144.4|1144.8|1144.4|1145|1144.6|1144.6|1144.2|4177
1649243450000|2022-04-06 11:10:50|1145|1144.6|1145|1144.6|1145.4|1145|1145|1144.6|2856
1649243460000|2022-04-06 11:11:00|1144.8||1145||1145.2||1144.8||0
1649243470000|2022-04-06 11:11:10|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|0
1649243480000|2022-04-06 11:11:20|1145.2|1144.8|1145.2|1144.6|1145.2|1144.8|1145.2|1144.6|458
1649243490000|2022-04-06 11:11:30|1145|1144.8|1145.4|1145|1145.6|1145.2|1145|1144.8|5127
1649243500000|2022-04-06 11:11:40|1145.2||1145.6||1145.6||1145.2||595
1649243510000|2022-04-06 11:11:50|1145.4||1145.6||1145.6||1145.4||0
1649243520000|2022-04-06 11:12:00|1145.4|1145.2|1145.4|1145|1145.4|1145.4|1145.4|1145|0
1649243530000|2022-04-06 11:12:10|1145.6|1145.2|1145.4|1145.2|1145.6|1145.4|1145.4|1145|7019
1649243540000|2022-04-06 11:12:20||1145||1145||1145||1145|2074
1649243550000|2022-04-06 11:12:30|1145.2|1145.2|1145|1144.6|1145.2|1145.2|1144.8|1144.6|2491
1649243560000|2022-04-06 11:12:40|1144.8|1144.4|1145|1144.4|1145|1144.4|1144.6|1144.2|972
1649243570000|2022-04-06 11:12:50|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.4|0
1649243580000|2022-04-06 11:13:00|1144.8||1144.8||1145||1144.8||0
1649243590000|2022-04-06 11:13:10|1145|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|1585
1649243600000|2022-04-06 11:13:20|1145|1144.6|1145|1144.6|1145.2|1144.6|1144.8|1144.6|1375
1649243610000|2022-04-06 11:13:30|1145.2|1144.8|1145.6|1145.2|1145.6|1145.2|1145.2|1144.8|3281
1649243620000|2022-04-06 11:13:40|1145.4|1145.4|1145.6|1145.2|1145.8|1145.4|1145.4|1145.2|1212
1649243630000|2022-04-06 11:13:50|1145.4|1145|1145.2|1144.6|1145.6|1145.2|1145|1144.6|2424
1649243640000|2022-04-06 11:14:00|1145||1145||1145.2||1145||0
1649243650000|2022-04-06 11:14:10|1144.8||1145||1145||1144.8||2350
1649243660000|2022-04-06 11:14:20|1144.8||1145||1145||1144.8||0
1649243670000|2022-04-06 11:14:30|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|1914
1649243680000|2022-04-06 11:14:40|1144.8||1145||1145||1144.8||0
1649243690000|2022-04-06 11:14:50|1144.8||1144.8||1144.8||1144.8||0
1649243700000|2022-04-06 11:15:00|1145|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|6045
1649243710000|2022-04-06 11:15:10|1144.8|1144.4|1144.6|1144|1144.8|1144.4|1144.4|1144|5759
1649243720000|2022-04-06 11:15:20|1144.8|1144.2|1144.8|1144.4|1144.8|1144.4|1144.8|1144.2|450
1649243730000|2022-04-06 11:15:30|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|535
1649243740000|2022-04-06 11:15:40|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|500
1649243760000|2022-04-06 11:16:00|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.6|1004
1649243770000|2022-04-06 11:16:10|1144.6|1144.2|1144.4|1144|1144.6|1144.4|1144.2|1143.8|4619
1649243780000|2022-04-06 11:16:20|1144.2|1143.8|1144.2|1143.8|1144.4|1144.2|1143.6|1143.2|7050
1649243790000|2022-04-06 11:16:30|1144.4||1144.2||1144.4||1144.2||10
1649243800000|2022-04-06 11:16:40|1144.4|1144|1143.8|1143.4|1144.4|1144|1143.8|1143.4|2806
1649243810000|2022-04-06 11:16:50|1144||1143.8||1144||1143.8||0
1649243820000|2022-04-06 11:17:00|1144|1143.6|1144.8|1144.4|1144.8|1144.4|1143.8|1143.4|4673
1649243830000|2022-04-06 11:17:10|1145|1144.6|1145|1144.6|1145|1144.8|1144.6|1144.2|1636
1649243840000|2022-04-06 11:17:20|1144.8|1144.4|1144.2|1143.8|1145|1144.4|1144|1143.6|5494
1649243860000|2022-04-06 11:17:40|1144|1143.6|1143.4|1143|1144.2|1143.8|1143.4|1143|7823
1649243870000|2022-04-06 11:17:50|1143.2||1143.2||1143.4||1143.2||0
1649243880000|2022-04-06 11:18:00|1143.4|1143.2|1143.8|1143.2|1143.8|1143.4|1143.4|1143|81
1649243890000|2022-04-06 11:18:10|1143.6|1143.4|1144|1143.6|1144.2|1143.6|1143.6|1143.2|2614
1649243900000|2022-04-06 11:18:20|1143.8|1143.4|1143.8|1143.4|1144|1143.4|1143.8|1143.4|2490
1649243910000|2022-04-06 11:18:30|1143.6|1143.2|1144|1143.6|1144|1143.6|1143.6|1143.2|475
1649243920000|2022-04-06 11:18:40|1143.8|1143.8|1144.6|1144|1144.6|1144.2|1143.8|1143.8|6123
1649243930000|2022-04-06 11:18:50|1144.8|1144.2|1144.6|1144.2|1144.8|1144.6|1144.6|1144|3600
1649243940000|2022-04-06 11:19:00|1144.4|1144|1144|1143.4|1144.4|1144|1143.6|1143.2|3404
1649243950000|2022-04-06 11:19:10|1144.2|1143.6|1144.2|1143.6|1144.4|1144|1144|1143.6|1727
1649243960000|2022-04-06 11:19:20|1144||1144.2||1144.2||1144||0
1649243970000|2022-04-06 11:19:30|1144|1143.4|1143.8|1143.4|1144.2|1143.6|1143.8|1143.4|3191
1649243980000|2022-04-06 11:19:40|1144||1143.8||1144||1143.6||1904
1649243990000|2022-04-06 11:19:50|1143.6|1143.2|1143.8|1143.4|1144|1143.4|1143.6|1143.2|0
1649244000000|2022-04-06 11:20:00|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1649244010000|2022-04-06 11:20:10|1143.8|1143.4|1144.6|1144.2|1144.6|1144.2|1143.8|1143.4|6821
1649244030000|2022-04-06 11:20:30|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1144|1002
1649244040000|2022-04-06 11:20:40|1144.2||1144.4||1144.4||1144.2||0
1649244050000|2022-04-06 11:20:50|1144.2|1143.8|1143.8|1143.6|1144.2|1144|1143.8|1143.4|973
1649244060000|2022-04-06 11:21:00|1144|1143.8|1144.6|1144.2|1144.8|1144.4|1144|1143.8|5975
1649244070000|2022-04-06 11:21:10|1144.4|1144|1144.6|1144.2|1144.8|1144.2|1144.4|1144|0
1649244090000|2022-04-06 11:21:30|1144.4|1144|1144.6|1144.2|1145|1144.4|1144.4|1144|4772
1649244110000|2022-04-06 11:21:50|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|480
1649244120000|2022-04-06 11:22:00|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.2|1144|3473
1649244150000|2022-04-06 11:22:30|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|890
1649244160000|2022-04-06 11:22:40|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|1054
1649244170000|2022-04-06 11:22:50|1143.8|1143.4|1144|1143.4|1144|1143.6|1143.8|1143.4|696
1649244180000|2022-04-06 11:23:00|1143.8||1143.8||1144||1143.8||0
1649244190000|2022-04-06 11:23:10|1144|1143.6|1144|1143.8|1144|1143.8|1143.8|1143.4|1251
1649244200000|2022-04-06 11:23:20|1143.8|1143.6|1144|1143.4|1144|1143.8|1143.8|1143.4|1694
1649244210000|2022-04-06 11:23:30|1143.8|1143.2|1144|1143.4|1144|1143.6|1143.6|1143.2|4050
1649244220000|2022-04-06 11:23:40|1143.8|1143.2|1143.4|1143|1143.8|1143.4|1143.4|1143|1939
1649244240000|2022-04-06 11:24:00|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|175
1649244250000|2022-04-06 11:24:10|1143.6|1143.2|1143.2|1142.8|1143.6|1143.2|1143|1142.6|4403
1649244260000|2022-04-06 11:24:20|1143||1143.2||1143.2||1143||0
1649244270000|2022-04-06 11:24:30|1143||1143||1143.2||1143||0
1649244280000|2022-04-06 11:24:40|1143.2|1142.6|1142.6|1142.2|1143.2|1142.6|1142.6|1142.2|2789
1649244290000|2022-04-06 11:24:50|1142.8|1142|1142.2|1141.8|1142.8|1142.2|1142.2|1141.8|6170
1649244300000|2022-04-06 11:25:00|1142.4|1142|1142.8|1142.4|1142.8|1142.4|1142.4|1142|4320
1649244310000|2022-04-06 11:25:10|1142.4|1142.2|1142.6|1142|1142.8|1142.6|1142.4|1141.8|21123
1649244320000|2022-04-06 11:25:20|1142.8|1142.2|1142.6|1142.2|1142.8|1142.4|1142.6|1142|3336
1649244330000|2022-04-06 11:25:30||1142||1142.2||1142.2||1142|0
1649244340000|2022-04-06 11:25:40|1142.8|1142.4|1143.2|1143|1143.4|1143|1142.8|1142.4|9885
1649244350000|2022-04-06 11:25:50|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|51
1649244360000|2022-04-06 11:26:00|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|0
1649244370000|2022-04-06 11:26:10|1143.6||1143.6||1143.6||1143.6||0
1649244380000|2022-04-06 11:26:20|1143.8|1143.6|1144|1143.4|1144|1143.6|1143.8|1143.4|7
1649244390000|2022-04-06 11:26:30|1144.2|1143.6|1144.6|1144.2|1144.6|1144.2|1144.2|1143.6|2858
1649244400000|2022-04-06 11:26:40|1144.4|1144|1144|1143.4|1144.6|1144.2|1144|1143.4|4375
1649244410000|2022-04-06 11:26:50|1143.8|1143.2|1144|1143.6|1144.2|1143.6|1143.6|1143.2|731
1649244420000|2022-04-06 11:27:00|1144.2|1143.4|1144|1143.4|1144.2|1143.6|1143.8|1143.4|0
1649244430000|2022-04-06 11:27:10|1144.2|1143.6|1144.6|1144.2|1144.8|1144.2|1144|1143.6|441
1649244440000|2022-04-06 11:27:20|1144.4|1144|1144.8|1144.2|1144.8|1144.4|1144.4|1144|0
1649244450000|2022-04-06 11:27:30|1144.6|1144|1144.8|1144.4|1144.8|1144.4|1144.4|1144|2800
1649244460000|2022-04-06 11:27:40|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|377
1649244470000|2022-04-06 11:27:50|1144.4|1144|1144.2|1143.6|1144.4|1144|1144|1143.6|1202
1649244480000|2022-04-06 11:28:00|1144|1143.8|1144.4|1143.8|1144.4|1143.8|1144|1143.6|1
1649244490000|2022-04-06 11:28:10|1144.6|1144|1144.8|1144.2|1144.8|1144.4|1144.6|1144|1660
1649244500000|2022-04-06 11:28:20|1144.6|1144.4|1144.6|1144.2|1144.8|1144.6|1144.6|1144.2|1197
1649244510000|2022-04-06 11:28:30|1144.8|1144|1144|1143.6|1144.8|1144|1144|1143.6|638
1649244520000|2022-04-06 11:28:40|1144.2||1144||1144.2||1144||0
1649244530000|2022-04-06 11:28:50|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1249
1649244540000|2022-04-06 11:29:00|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|0
1649244560000|2022-04-06 11:29:20|1143.8||1144||1144||1143.8||10
1649244580000|2022-04-06 11:29:40|1143.8||1144||1144||1143.8||1317
1649244590000|2022-04-06 11:29:50|1144.2|1143.8|1144.4|1143.8|1144.6|1144|1144.2|1143.8|3795
1649244600000|2022-04-06 11:30:00||1144||1144||1144||1143.8|0
1649244610000|2022-04-06 11:30:10|1144.2|1143.8|1143.8|1143.4|1144.4|1143.8|1143.8|1143.4|2099
1649244630000|2022-04-06 11:30:30|1143.6|1143.2|1143.4|1142.8|1143.6|1143.2|1143.2|1142.8|839
1649244640000|2022-04-06 11:30:40||1143||1143||1143||1142.8|0
1649244650000|2022-04-06 11:30:50|1143.2|1142.8|1144|1143.6|1144.2|1143.8|1143.2|1142.8|1965
1649244660000|2022-04-06 11:31:00||1143.4||1143.4||1143.4||1143.4|0
1649244670000|2022-04-06 11:31:10|1143.8|1143.2|1143.6|1143|1143.8|1143.4|1143.6|1143|5806
1649244680000|2022-04-06 11:31:20|1143.4||1143.4||1143.6||1143.4||0
1649244690000|2022-04-06 11:31:30||1143.2||1143||1143.2||1142.8|731
1649244700000|2022-04-06 11:31:40||1142.8||1142.8||1142.8||1142.8|0
1649244710000|2022-04-06 11:31:50|1143.6|1143|1143.8|1143.4|1144|1143.6|1143.6|1143|730
1649244720000|2022-04-06 11:32:00|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|250
1649244730000|2022-04-06 11:32:10|1143.4|1143|1143|1142.4|1143.4|1143|1142.8|1142.4|4540
1649244740000|2022-04-06 11:32:20|1142.8|1142.6|1142.8|1142.4|1142.8|1142.6|1142.8|1142.4|0
1649244750000|2022-04-06 11:32:30|1142.6|1142.2|1142.6|1142.2|1142.8|1142.2|1142.6|1142.2|505
1649244760000|2022-04-06 11:32:40|1142.8|1142.4|1143.2|1142.8|1143.2|1142.8|1142.8|1142.4|4902
1649244780000|2022-04-06 11:33:00|1143.4||1143.2||1143.4||1143.2||0
1649244790000|2022-04-06 11:33:10|1143.4|1143|1143.4|1143|1143.6|1143.2|1143.4|1142.8|0
1649244800000|2022-04-06 11:33:20|1143.6|1143.2|1143.8|1143.2|1143.8|1143.2|1143.6|1143.2|0
1649244810000|2022-04-06 11:33:30|1144|1143.4|1144.4|1143.8|1144.4|1144|1144|1143.4|377
1649244820000|2022-04-06 11:33:40|1144.2|1144|1144.4|1143.8|1144.4|1144|1144.2|1143.8|105
1649244830000|2022-04-06 11:33:50|1144.6|1144|1144.6|1144|1144.6|1144|1144.6|1144|0
1649244840000|2022-04-06 11:34:00|1144.8|1144.2|1144.6|1144.2|1144.8|1144.2|1144.4|1144.2|0
1649244850000|2022-04-06 11:34:10|1144.4|1144|1144.4|1143.8|1144.6|1144.2|1144|1143.6|2609
1649244860000|2022-04-06 11:34:20|1144.2|1143.6|1143.8|1143.6|1144.4|1143.8|1143.8|1143.6|0
1649244870000|2022-04-06 11:34:30|1143.6|1143.4|1143.4|1143|1143.8|1143.4|1143.4|1142.8|2617
1649244880000|2022-04-06 11:34:40|1143.6|1142.8|1143.8|1143.2|1143.8|1143.2|1143.6|1142.8|2297
1649244890000|2022-04-06 11:34:50|1143.6|1143|1143.2|1142.8|1143.6|1143|1143.2|1142.8|0
1649244900000|2022-04-06 11:35:00|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|0
1649244910000|2022-04-06 11:35:10|1143.6|1142.8|1143.8|1143.4|1144|1143.6|1143.6|1142.8|6147
1649244920000|2022-04-06 11:35:20|1143.6|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143|4463
1649244930000|2022-04-06 11:35:30|1143.4|1143|1143.6|1143|1143.6|1143.2|1143.4|1143|1017
1649244940000|2022-04-06 11:35:40|1143.4|1142.8|1143.2|1142.8|1143.4|1142.8|1143.2|1142.8|555
1649244960000|2022-04-06 11:36:00|1143.4|1143|1142.8|1142.2|1143.4|1143|1142.8|1142.2|3788
1649244970000|2022-04-06 11:36:10|1143|1142.4|1142.8|1142.2|1143|1142.4|1142.6|1142.2|0
1649244980000|2022-04-06 11:36:20|1142.6||1142.6||1142.6||1142.4||0
1649245000000|2022-04-06 11:36:40|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|127
1649245010000|2022-04-06 11:36:50|1142.6|1142.2|1142.6|1142|1142.6|1142.2|1142.4|1142|2080
1649245020000|2022-04-06 11:37:00|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.4|1142|400
1649245030000|2022-04-06 11:37:10|1142.6|1142.2|1142.6|1142.2|1142.6|1142.4|1142.4|1142|1287
1649245040000|2022-04-06 11:37:20|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1020
1649245050000|2022-04-06 11:37:30|1143|1142.6|1143|1142.6|1143.4|1142.8|1143|1142.6|3884
1649245060000|2022-04-06 11:37:40|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1578
1649245070000|2022-04-06 11:37:50|1143|1142.8|1142.6|1142.2|1143|1142.8|1142.4|1142.2|7379
1649245080000|2022-04-06 11:38:00|1142.4|1142|1141.8|1141.4|1142.4|1142|1141.8|1141.4|33
1649245090000|2022-04-06 11:38:10|1142||1141.8||1142||1141.8||0
1649245100000|2022-04-06 11:38:20|1142|1141.6|1142.2|1141.6|1142.2|1141.8|1142|1141.4|4441
1649245110000|2022-04-06 11:38:30|1142||1142||1142||1142||0
1649245120000|2022-04-06 11:38:40|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|0
1649245130000|2022-04-06 11:38:50|1141.8|1141.4|1141.8|1141.4|1142|1141.4|1141.8|1141.2|2278
1649245140000|2022-04-06 11:39:00|1141.6|1141.2|1141.8|1141.6|1141.8|1141.6|1141.4|1141|13584
1649245150000|2022-04-06 11:39:10|1141.6|1141.4|1141.8|1141.4|1141.8|1141.6|1141.6|1141.2|1125
1649245160000|2022-04-06 11:39:20|1142|1141.8|1142.4|1141.8|1142.4|1142|1142|1141.6|5994
1649245170000|2022-04-06 11:39:30|1142.2|1142|1142.2|1141.8|1142.2|1142|1142.2|1141.8|0
1649245180000|2022-04-06 11:39:40|1142.4|1142|1142.4|1141.8|1142.4|1142|1142.2|1141.8|2500
1649245190000|2022-04-06 11:39:50|1142.2|1141.6|1142.2|1141.6|1142.2|1141.8|1142|1141.6|489
1649245200000|2022-04-06 11:40:00|1142|1141.4|1141.4|1141|1142|1141.4|1141.4|1141|353
1649245210000|2022-04-06 11:40:10|1141.6|1141.2|1141.6|1141.4|1141.8|1141.4|1141.6|1141.2|935
1649245230000|2022-04-06 11:40:30|1141.8|1141.2|1142.2|1141.8|1142.2|1141.8|1141.8|1141.2|3130
1649245240000|2022-04-06 11:40:40|1142.4|1141.6|1141.8|1141.4|1142.4|1141.6|1141.8|1141.4|2041
1649245250000|2022-04-06 11:40:50|1142||1141.8||1142||1141.8||0
1649245260000|2022-04-06 11:41:00|1142|1141.6|1142|1141.6|1142.2|1142|1141.8|1141.6|3419
1649245280000|2022-04-06 11:41:20|1141.8|1141.8|1142.4|1142|1142.4|1142.2|1141.8|1141.8|4762
1649245290000|2022-04-06 11:41:30|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|460
1649245300000|2022-04-06 11:41:40|1142.6|1141.8|1142.2|1142|1142.6|1142.2|1142.2|1141.8|455
1649245310000|2022-04-06 11:41:50|1142.4|1141.8|1142.4|1142|1142.4|1142|1142.4|1141.8|373
1649245320000|2022-04-06 11:42:00|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|244
1649245330000|2022-04-06 11:42:10|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|0
1649245340000|2022-04-06 11:42:20|1142|1142|1142.2|1141.8|1142.2|1142|1142|1141.8|1634
1649245350000|2022-04-06 11:42:30||1142||1141.8||1142||1141.8|969
1649245360000|2022-04-06 11:42:40|1142.4|1142|1141.8|1141.4|1142.6|1142.2|1141.8|1141.4|9568
1649245370000|2022-04-06 11:42:50|1142|1141.6|1142|1141.8|1142|1141.8|1142|1141.6|0
1649245380000|2022-04-06 11:43:00|1142.2|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|2196
1649245390000|2022-04-06 11:43:10|1142|1141.6|1141.8|1141.4|1142.2|1141.6|1141.6|1141.4|1220
1649245400000|2022-04-06 11:43:20|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141.2|1902
1649245410000|2022-04-06 11:43:30|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|548
1649245420000|2022-04-06 11:43:40|1141.2|1141.2|1141.2|1141|1141.4|1141.2|1141.2|1141|0
1649245430000|2022-04-06 11:43:50|1141|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|5440
1649245440000|2022-04-06 11:44:00|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1649245450000|2022-04-06 11:44:10|1141|1141|1141|1140.6|1141.2|1141|1141|1140.6|3478
1649245460000|2022-04-06 11:44:20|1141.2|1140.8|1140.8|1140.6|1141.2|1140.8|1140.8|1140.6|554
1649245470000|2022-04-06 11:44:30|1141|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.6|4926
1649245480000|2022-04-06 11:44:40|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|2049
1649245490000|2022-04-06 11:44:50|1141||1141||1141.2||1141||0
1649245500000|2022-04-06 11:45:00|1140.8|1140.6|1141|1140.6|1141.2|1140.8|1140.8|1140.4|1094
1649245510000|2022-04-06 11:45:10|1140.8|1140.4|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|2127
1649245520000|2022-04-06 11:45:20|1141|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|1339
1649245530000|2022-04-06 11:45:30|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|257
1649245540000|2022-04-06 11:45:40|1140.8|1140.4|1140.4|1140|1140.8|1140.4|1140.4|1140|968
1649245550000|2022-04-06 11:45:50|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.4|1140|1446
1649245560000|2022-04-06 11:46:00|1140.8|1140.4|1141.2|1140.8|1141.4|1141.2|1140.8|1140.4|11877
1649245570000|2022-04-06 11:46:10|1141.4|1141|1141.8|1141.2|1141.8|1141.2|1141.2|1141|6
1649245580000|2022-04-06 11:46:20|1141.6|1141.4|1142|1141.6|1142|1141.6|1141.4|1141.4|54
1649245590000|2022-04-06 11:46:30|1142.2||1142||1142.2||1142||0
1649245600000|2022-04-06 11:46:40|1141.8||1142||1142||1141.8||0
1649245610000|2022-04-06 11:46:50|1141.8|1141.4|1141.8|1141.4|1142|1141.4|1141.6|1141.2|2310
1649245620000|2022-04-06 11:47:00|1141.6|1141.2|1141.2|1140.6|1141.6|1141.2|1141|1140.4|248
1649245630000|2022-04-06 11:47:10|1141|1140.4|1141|1140.4|1141|1140.6|1140.8|1140.4|0
1649245640000|2022-04-06 11:47:20|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|89
1649245650000|2022-04-06 11:47:30|1140.6|1140.6|1141|1140.6|1141|1140.6|1140.6|1140.6|0
1649245660000|2022-04-06 11:47:40|1140.8|1140.4|1141.4|1141|1141.4|1141|1140.8|1140.4|5049
1649245670000|2022-04-06 11:47:50|1141.6||1141.4||1141.6||1141.4||0
1649245680000|2022-04-06 11:48:00|1141.6|1140.8|1141|1140.8|1141.6|1141|1141|1140.8|0
1649245690000|2022-04-06 11:48:10|1141.2|1141|1140.8|1140.2|1141.2|1141|1140.6|1140.2|3419
1649245700000|2022-04-06 11:48:20|1140.6||1140.6||1140.8||1140.6||0
1649245710000|2022-04-06 11:48:30|1140.4|1140|1140.6|1140.2|1140.6|1140.4|1140.2|1140|679
1649245720000|2022-04-06 11:48:40|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|9
1649245730000|2022-04-06 11:48:50|1140.6||1140.8||1140.8||1140.6||0
1649245740000|2022-04-06 11:49:00|1140.6|1140.2|1140.6|1140.2|1140.8|1140.4|1140.4|1140|68
1649245750000|2022-04-06 11:49:10||1140.4||1140.2||1140.4||1140.2|0
1649245760000|2022-04-06 11:49:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|526
1649245770000|2022-04-06 11:49:30|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|1111
1649245780000|2022-04-06 11:49:40|1141|1140.6|1141.2|1140.6|1141.2|1140.8|1140.8|1140.4|5312
1649245790000|2022-04-06 11:49:50|1141|1140.8|1141|1140.6|1141.2|1140.8|1140.4|1140|14609
1649245800000|2022-04-06 11:50:00|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140|685
1649245810000|2022-04-06 11:50:10|1140.8|1140|1140.8|1140.4|1141|1140.4|1140.8|1140|592
1649245820000|2022-04-06 11:50:20|1141|1140.6|1141|1140.6|1141.2|1140.8|1140.8|1140.4|1640
1649245830000|2022-04-06 11:50:30|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141.2|1140.8|759
1649245840000|2022-04-06 11:50:40|1141|1140.6|1140.6|1140.2|1141|1140.6|1140.6|1140.2|6711
1649245850000|2022-04-06 11:50:50|1140.8|1140.6|1140.8|1140.2|1140.8|1140.6|1140.6|1140|2343
1649245860000|2022-04-06 11:51:00|1141|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|626
1649245880000|2022-04-06 11:51:20|1140.8|1140.4|1140.8|1140.2|1141|1140.4|1140.4|1140|254
1649245890000|2022-04-06 11:51:30|1140.6|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.2|104
1649245900000|2022-04-06 11:51:40|1141|1140.6|1141|1140.6|1141|1140.8|1141|1140.6|341
1649245910000|2022-04-06 11:51:50|1141.2|1140.8|1141|1140.6|1141.4|1141|1141|1140.6|5085
1649245920000|2022-04-06 11:52:00|1141.2||1141.2||1141.2||1141.2||0
1649245930000|2022-04-06 11:52:10|1141|1140.8|1140.8|1140.4|1141.4|1141|1140.8|1140.4|643
1649245940000|2022-04-06 11:52:20|1141|1140.2|1140.6|1140.2|1141|1140.2|1140.6|1140.2|0
1649245950000|2022-04-06 11:52:30|1140.4|1140|1140.6|1140|1140.6|1140.2|1140.4|1140|2725
1649245960000|2022-04-06 11:52:40||1140.2||1140.2||1140.2||1140.2|0
1649245970000|2022-04-06 11:52:50|1140.8|1140.6|1139.8|1139.4|1140.8|1140.6|1139.6|1139.2|25239
1649245980000|2022-04-06 11:53:00|1139.6||1139.6||1139.6||1139.6||0
1649245990000|2022-04-06 11:53:10|1139.8|1139.6|1139.4|1139|1140|1139.6|1139.2|1139|3490
1649246000000|2022-04-06 11:53:20|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|1023
1649246010000|2022-04-06 11:53:30|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.6|1139.2|5594
1649246020000|2022-04-06 11:53:40|1140|1139.6|1140.4|1140|1140.6|1140.2|1140|1139.6|4839
1649246030000|2022-04-06 11:53:50|1140.6|1139.8|1140.4|1140|1140.6|1140|1140.4|1139.8|0
1649246040000|2022-04-06 11:54:00|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|1291
1649246050000|2022-04-06 11:54:10|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|0
1649246060000|2022-04-06 11:54:20|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.6|1139.2|30190
1649246070000|2022-04-06 11:54:30|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|1011
1649246080000|2022-04-06 11:54:40|1139.8|1139.4|1138.8|1138.4|1139.8|1139.4|1138.8|1138.4|3006
1649246090000|2022-04-06 11:54:50|1138.6||1138.8||1138.8||1138.6||500
1649246100000|2022-04-06 11:55:00|1138.6|1138.2|1138.4|1138|1138.8|1138.4|1138.4|1138|18857
1649246110000|2022-04-06 11:55:10|1138.2|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1138|1499
1649246120000|2022-04-06 11:55:20|1138.2|1137.8|1137.6|1137.2|1138.2|1138|1137.6|1137|8958
1649246130000|2022-04-06 11:55:30|1137.4|1137|1137.8|1137.6|1137.8|1137.6|1137.4|1137|7355
1649246140000|2022-04-06 11:55:40|1138|1137.8|1139|1138.6|1139|1138.8|1138|1137.8|11123
1649246150000|2022-04-06 11:55:50|1139.2|1138.8|1139.4|1139|1139.6|1139|1138.8|1138.8|3511
1649246160000|2022-04-06 11:56:00|1139.2|1138.8|1139.2|1138.8|1139.4|1138.8|1139|1138.6|2953
1649246170000|2022-04-06 11:56:10|1139.4|1138.6|1138.8|1138.4|1139.4|1138.6|1138.6|1138.2|3649
1649246180000|2022-04-06 11:56:20|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.2|0
1649246200000|2022-04-06 11:56:40|1139|1138.6|1139|1138.4|1139|1138.6|1138.8|1138.4|1850
1649246210000|2022-04-06 11:56:50|1138.8|1138.2|1138.8|1138.2|1138.8|1138.4|1138.6|1138.2|2617
1649246220000|2022-04-06 11:57:00|1138.6|1138|1138.8|1138.2|1138.8|1138.4|1138.2|1138|7547
1649246230000|2022-04-06 11:57:10|1138.6|1138|1138.6|1138.2|1138.6|1138.2|1138.6|1138|0
1649246240000|2022-04-06 11:57:20|1138.8|1138.4|1139|1138.6|1139|1138.8|1138.8|1138.4|771
1649246250000|2022-04-06 11:57:30|1139.2|1138.8|1139|1138.6|1139.4|1139|1138.8|1138.6|3040
1649246260000|2022-04-06 11:57:40|1139.2||1139||1139.2||1139||0
1649246270000|2022-04-06 11:57:50|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.8|1138.2|1827
1649246290000|2022-04-06 11:58:10||1138.2||1138.2||1138.2||1138.2|0
1649246300000|2022-04-06 11:58:20|1138.6|1138.4|1138.8|1138.4|1138.8|1138.4|1138.4|1138.2|3237
1649246310000|2022-04-06 11:58:30|1138.6|1138.2|1138.2|1137.8|1138.6|1138.2|1138.2|1137.8|6435
1649246320000|2022-04-06 11:58:40|1138|1137.6|1138|1137.6|1138.2|1137.8|1137.8|1137.4|8614
1649246330000|2022-04-06 11:58:50|1138.2|1137.8|1138.8|1138.2|1139|1138.4|1138|1137.8|4550
1649246340000|2022-04-06 11:59:00|1138.6|1138|1138.2|1137.8|1138.8|1138|1138|1137.8|10022
1649246350000|2022-04-06 11:59:10|1138||1138||1138.2||1138||0
1649246360000|2022-04-06 11:59:20|1138.2|1137.6|1138|1137.6|1138.2|1137.6|1138|1137.6|28
1649246380000|2022-04-06 11:59:40|1138.2|1137.8|1138|1137.8|1138.2|1138|1138|1137.8|1132
1649246390000|2022-04-06 11:59:50|1138.2|1138|1138.2|1137.8|1138.2|1138|1138.2|1137.8|8
1649246400000|2022-04-06 12:00:00|1138.4|1138|1139.6|1139|1139.6|1139|1138.4|1138|18654
1649246410000|2022-04-06 12:00:10|1139.4|1138.8|1139.2|1138.8|1139.4|1138.8|1139|1138.8|1460
1649246420000|2022-04-06 12:00:20|1139|1138.6|1138.6|1138.2|1139|1138.6|1138.4|1138.2|1516
1649246430000|2022-04-06 12:00:30|1138.8|1138.4|1138.8|1138.2|1138.8|1138.4|1138.8|1138.2|0
1649246440000|2022-04-06 12:00:40|1138.6|1138.4|1138.4|1138|1138.8|1138.4|1138.4|1137.8|84
1649246450000|2022-04-06 12:00:50|1138.6|1138.2|1138.4|1138.2|1138.6|1138.4|1138.4|1138|724
1649246460000|2022-04-06 12:01:00|1138.6|1138.4|1138.6|1138.2|1139|1138.6|1138.4|1138.2|10516
1649246480000|2022-04-06 12:01:20|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.4|0
1649246490000|2022-04-06 12:01:30|1138.8||1138.8||1139||1138.8||83
1649246500000|2022-04-06 12:01:40|1138.6|1138.4|1138|1137.8|1138.8|1138.4|1138|1137.6|2905
1649246510000|2022-04-06 12:01:50|1138.2|1138|1138.2|1137.8|1138.4|1138|1138|1137.8|3006
1649246520000|2022-04-06 12:02:00|1138||1138.2||1138.2||1138||0
1649246530000|2022-04-06 12:02:10|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|821
1649246540000|2022-04-06 12:02:20|1137.8|1137.4|1137.8|1137.4|1138|1137.6|1137.6|1137.2|9519
1649246550000|2022-04-06 12:02:30||1137.6||1137.6||1137.6||1137.6|200
1649246560000|2022-04-06 12:02:40|1138|1137.4|1137.8|1137.2|1138|1137.6|1137.8|1137.2|2344
1649246570000|2022-04-06 12:02:50|1138|1137.4|1138|1137.4|1138|1137.6|1137.8|1137.4|485
1649246580000|2022-04-06 12:03:00|1137.8||1137.8||1138||1137.8||0
1649246590000|2022-04-06 12:03:10|1137.6|1137.6|1138.4|1138|1138.6|1138|1137.6|1137.6|7666
1649246600000|2022-04-06 12:03:20|1138.6|1138.2|1139.4|1138.8|1139.4|1138.8|1138.6|1138.2|1261
1649246610000|2022-04-06 12:03:30|1139.2|1139|1139.2|1138.6|1139.4|1139|1139|1138.6|2008
1649246620000|2022-04-06 12:03:40|1139.4|1138.8|1139.2|1138.8|1139.6|1139.2|1139|1138.6|9586
1649246630000|2022-04-06 12:03:50|1139|1138.6|1138.8|1138.4|1139|1138.8|1138.2|1137.8|5618
1649246640000|2022-04-06 12:04:00|1138.6|1138.2|1138.8|1138.4|1138.8|1138.4|1138.4|1138|8875
1649246650000|2022-04-06 12:04:10|1138.6|1138.2|1137.8|1137.2|1138.6|1138.2|1137.6|1137.2|1306
1649246660000|2022-04-06 12:04:20|1137.6|1137.4|1138|1137.4|1138.2|1137.8|1137.6|1137.4|6437
1649246670000|2022-04-06 12:04:30|1137.8|1137.6|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1649246680000|2022-04-06 12:04:40|1138|1137.6|1138.2|1137.8|1138.2|1138|1137.8|1137.6|2052
1649246690000|2022-04-06 12:04:50|1138|1137.6|1137.6|1137.2|1138.2|1137.8|1137.4|1137|46698
1649246700000|2022-04-06 12:05:00|1137.4|1137.4|1137.6|1137.4|1137.8|1137.4|1137.4|1137.2|1223
1649246710000|2022-04-06 12:05:10|1137.8|1137.6|1138.2|1137.8|1138.4|1137.8|1137.8|1137.6|53
1649246720000|2022-04-06 12:05:20|1138.4|1138|1138.2|1137.8|1138.4|1138|1138|1137.6|4149
1649246730000|2022-04-06 12:05:30|1138.4|1138|1138.8|1138.4|1139|1138.6|1138.2|1137.8|5496
1649246740000|2022-04-06 12:05:40|1139|1138.6|1138.6|1138.4|1139.2|1138.8|1138.6|1138.4|2085
1649246750000|2022-04-06 12:05:50|1138.4|1138.2|1138.6|1138.2|1138.6|1138.4|1138.4|1138|1619
1649246760000|2022-04-06 12:06:00|1138.4|1138|1137.8|1137.6|1138.4|1138|1137.8|1137.6|4539
1649246780000|2022-04-06 12:06:20|1137.6|1137.4|1137.2|1136.8|1137.8|1137.4|1137|1136.6|9852
1649246790000|2022-04-06 12:06:30|1137.4|1137|1137|1136.6|1137.8|1137.6|1136.8|1136.6|14767
1649246800000|2022-04-06 12:06:40|1136.8|1136.4|1136.8|1136.4|1137|1136.6|1136.8|1136.2|1986
1649246810000|2022-04-06 12:06:50|1137|1136.6|1137|1136.6|1137.2|1136.6|1137|1136.4|2713
1649246820000|2022-04-06 12:07:00|1136.8|1136.4|1136.8|1136.4|1137|1136.6|1136.6|1136.4|3623
1649246830000|2022-04-06 12:07:10|1136.6|1136.2|1136.4|1136|1136.6|1136.4|1136.4|1135.8|1458
1649246840000|2022-04-06 12:07:20|1136.2|1135.8|1136.2|1135.6|1136.2|1135.8|1136|1135.6|3396
1649246850000|2022-04-06 12:07:30|1136|1135.4|1135.6|1135.2|1136.2|1135.4|1135.4|1135.2|1668
1649246860000|2022-04-06 12:07:40|1135.4|1135|1135.2|1134.8|1135.4|1135|1135|1134.6|5518
1649246870000|2022-04-06 12:07:50|1135|1134.6|1135|1134.4|1135.2|1134.8|1134.6|1134|11238
1649246880000|2022-04-06 12:08:00|1134.8|1134.6|1135.8|1135.4|1135.8|1135.4|1134.8|1134.6|17378
1649246890000|2022-04-06 12:08:10|1136|1135.2|1136.4|1136|1136.6|1136|1136|1135.2|1048
1649246900000|2022-04-06 12:08:20|1136.2|1136.2|1136.4|1136|1136.6|1136.2|1136.2|1136|3000
1649246910000|2022-04-06 12:08:30|1136.2||1136.6||1136.6||1136.2||500
1649246920000|2022-04-06 12:08:40|1136.4|1136.2|1136|1135.8|1136.4|1136.2|1136|1135.6|3089
1649246930000|2022-04-06 12:08:50|1136.2|1136|1136.4|1136|1136.4|1136|1135.6|1135.2|20361
1649246940000|2022-04-06 12:09:00|1136.2|1135.8|1136.2|1135.8|1136.4|1135.8|1136.2|1135.8|2350
1649246950000|2022-04-06 12:09:10|1136|1135.6|1136|1135.8|1136.4|1135.8|1136|1135.6|937
1649246960000|2022-04-06 12:09:20|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|2012
1649246970000|2022-04-06 12:09:30|1136.2|1135.8|1136|1135.4|1136.2|1135.8|1135.8|1135.4|2336
1649246980000|2022-04-06 12:09:40|1135.8|1135.2|1136.4|1136|1136.4|1136|1135.4|1135|3122
1649246990000|2022-04-06 12:09:50|1136.2|1135.8|1135.8|1135.4|1136.2|1136|1135.6|1135.4|468
1649247000000|2022-04-06 12:10:00|1135.6|1135.2|1135.4|1135|1135.8|1135.4|1135.4|1135|6159
1649247010000|2022-04-06 12:10:10|1135.2|1134.8|1135.4|1135|1135.8|1135.2|1135|1134.8|8776
1649247020000|2022-04-06 12:10:20|1135.2|1134.8|1135.2|1134.8|1135.6|1135|1135.2|1134.6|20625
1649247030000|2022-04-06 12:10:30|1135.4|1134.6|1134.6|1134.2|1135.4|1134.6|1134.6|1134.2|2976
1649247040000|2022-04-06 12:10:40|1134.4|1134|1134.4|1134|1134.6|1134.2|1134.4|1134|5885
1649247050000|2022-04-06 12:10:50|1134.6|1134.2|1134.4|1133.8|1134.8|1134.2|1134.2|1133.6|6384
1649247060000|2022-04-06 12:11:00|1134.2|1134|1134.2|1134|1134.6|1134.2|1134.2|1133.8|486
1649247070000|2022-04-06 12:11:10|1134.4|1134.2|1134|1133.6|1134.8|1134.2|1134|1133.6|2713
1649247080000|2022-04-06 12:11:20|1133.8|1133.4|1134.4|1134|1134.4|1134|1133.6|1133|10604
1649247090000|2022-04-06 12:11:30|1134.6|1134.2|1134.6|1134.2|1134.8|1134.4|1134.4|1134.2|3600
1649247100000|2022-04-06 12:11:40|1134.4|1134.4|1134|1133.8|1134.8|1134.4|1134|1133.8|1889
1649247110000|2022-04-06 12:11:50|1133.8|1133.6|1133.8|1133.4|1134.2|1133.8|1133.8|1133.4|3975
1649247120000|2022-04-06 12:12:00|1133.6||1133.6||1133.6||1133.6||0
1649247130000|2022-04-06 12:12:10|1133.4|1133.2|1133.4|1133|1133.4|1133.4|1133.4|1133|1912
1649247140000|2022-04-06 12:12:20|1133.6|1133.2|1133.8|1133.4|1133.8|1133.4|1133.4|1133.2|1832
1649247150000|2022-04-06 12:12:30|1133.6|1133.2|1134.2|1133.8|1135|1134.4|1133.4|1133.2|28508
1649247160000|2022-04-06 12:12:40|1134.4|1134|1135.8|1135.4|1135.8|1135.4|1134.4|1134|8346
1649247170000|2022-04-06 12:12:50|1136|1135.6|1136.2|1135.6|1136.6|1136|1135.8|1135.6|5237
1649247180000|2022-04-06 12:13:00|1136|1135.4|1136|1135.6|1136.4|1135.8|1135.6|1135.2|8034
1649247190000|2022-04-06 12:13:10|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.4|1135.2|4760
1649247200000|2022-04-06 12:13:20|1135.8|1135.4|1135.8|1135.4|1136.2|1135.8|1135.8|1135.2|879
1649247210000|2022-04-06 12:13:30|1135.6|1135.2|1135.6|1135.2|1136|1135.4|1135.6|1135.2|500
1649247220000|2022-04-06 12:13:40|1135.4|1135|1135.4|1135|1135.6|1135.2|1135.2|1134.8|12280
1649247230000|2022-04-06 12:13:50|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1135.2|0
1649247240000|2022-04-06 12:14:00|1135.6||1135.8||1135.8||1135.6||777
1649247250000|2022-04-06 12:14:10|1136|1135.8|1136.2|1135.8|1136.6|1136.2|1135.6|1135.2|31044
1649247260000|2022-04-06 12:14:20|1136.4|1136|1136.4|1136|1136.8|1136.4|1136.2|1135.8|29668
1649247280000|2022-04-06 12:14:40|1136.2|1135.8|1136.4|1135.8|1136.4|1135.8|1136.2|1135.8|1012
1649247290000|2022-04-06 12:14:50|1136.2||1136||1136.2||1136||0
1649247300000|2022-04-06 12:15:00|1135.8|1135.6|1135.6|1135.2|1136|1135.8|1135.6|1135.2|11758
1649247310000|2022-04-06 12:15:10|1135.4||1135.4||1135.4||1135.4||0
1649247320000|2022-04-06 12:15:20|1135.2|1135|1135.2|1135|1135.4|1135|1135|1134.8|3976
1649247330000|2022-04-06 12:15:30||1134.8||1134.8||1134.8||1134.8|0
1649247340000|2022-04-06 12:15:40|1135|1134.6|1134.4|1134.2|1135.2|1135|1134.4|1134.2|4294
1649247350000|2022-04-06 12:15:50|1134.2|1134|1134.2|1134|1134.4|1134|1134.2|1133.8|1638
1649247360000|2022-04-06 12:16:00|1134.4|1133.8|1134.2|1134|1134.4|1134|1134.2|1133.8|507
1649247370000|2022-04-06 12:16:10|1134.4|1133.8|1134|1133.6|1134.4|1134|1133.8|1133.4|11619
1649247380000|2022-04-06 12:16:20|1134.4|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.8|2629
1649247390000|2022-04-06 12:16:30|1134.4|1134|1135|1134.8|1135.4|1135|1134.4|1134|8057
1649247400000|2022-04-06 12:16:40|1135.2|1135|1135.2|1134.8|1135.6|1135|1135.2|1134.6|5073
1649247410000|2022-04-06 12:16:50|1135|1134.6|1135|1134.6|1135.2|1135|1135|1134.6|655
1649247430000|2022-04-06 12:17:10|1134.8|1134.4|1134.6|1134.4|1135|1134.4|1134.6|1134.4|2331
1649247440000|2022-04-06 12:17:20|1134.4|1134.2|1134.2|1133.8|1134.6|1134.2|1134.2|1133.8|784
1649247450000|2022-04-06 12:17:30|1134|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.6|1258
1649247460000|2022-04-06 12:17:40|1133.8|1133.4|1134.4|1134|1134.4|1134|1133.8|1133.4|3199
1649247470000|2022-04-06 12:17:50|1134.2|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.8|500
1649247480000|2022-04-06 12:18:00|1134.4||1134.4||1134.4||1134.2||0
1649247490000|2022-04-06 12:18:10|1134.6|1134|1134.4|1134|1134.6|1134.2|1134.2|1133.8|3329
1649247500000|2022-04-06 12:18:20|1134.2|1133.8|1134.8|1134.4|1134.8|1134.4|1134.2|1133.8|6648
1649247510000|2022-04-06 12:18:30|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.4|1134.2|675
1649247520000|2022-04-06 12:18:40|1134.4|1134|1134.4|1134|1134.4|1134|1134|1133.8|13327
1649247530000|2022-04-06 12:18:50|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.8|1694
1649247540000|2022-04-06 12:19:00|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.4|182
1649247550000|2022-04-06 12:19:10|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|7144
1649247560000|2022-04-06 12:19:20|1133.4|1133|1133.6|1133.2|1133.8|1133.4|1133.4|1133|2241
1649247570000|2022-04-06 12:19:30|1133.8|1133.4|1135|1134.6|1135|1134.6|1133.8|1133.4|3253
1649247580000|2022-04-06 12:19:40|1135.2|1134.8|1134.8|1134.4|1135.2|1134.8|1134.2|1134|11957
1649247590000|2022-04-06 12:19:50|1134.6|1134.2|1134.2|1134|1134.6|1134.2|1134.2|1133.8|3571
1649247600000|2022-04-06 12:20:00|1134.4||1134.4||1134.4||1134.4||0
1649247610000|2022-04-06 12:20:10||1133.8||1134||1134||1133.8|0
1649247620000|2022-04-06 12:20:20|1134.6|1134.2|1134.4|1134.2|1135.2|1134.6|1134.4|1133.8|16168
1649247630000|2022-04-06 12:20:30|1134.2|1134|1134|1133.6|1134.2|1134.2|1134|1133.6|5388
1649247640000|2022-04-06 12:20:40|1133.8||1133.8||1134||1133.8||0
1649247650000|2022-04-06 12:20:50|1133.6|1133.4|1134.4|1134|1134.6|1134.4|1133.6|1133.4|17910
1649247660000|2022-04-06 12:21:00|1134.2|1133.8|1134.4|1134|1134.6|1134.2|1134.2|1133.8|4743
1649247670000|2022-04-06 12:21:10||1134.2||1134.2||1134.2||1134.2|0
1649247680000|2022-04-06 12:21:20|1134.6|1134.4|1134.8|1134.2|1134.8|1134.6|1134.6|1134.2|3882
1649247690000|2022-04-06 12:21:30|1134.6|1134|1135|1134.6|1135.4|1135|1134.2|1133.8|29942
1649247700000|2022-04-06 12:21:40|1134.6|1134.4|1134.4|1134|1134.8|1134.4|1134.4|1134|15200
1649247710000|2022-04-06 12:21:50|1134.6|1134.2|1134.4|1134|1134.6|1134.2|1134.4|1134|2995
1649247720000|2022-04-06 12:22:00|1135|1134.2|1135|1134.6|1135|1134.6|1134.4|1134|20182
1649247730000|2022-04-06 12:22:10|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|0
1649247740000|2022-04-06 12:22:20|1135.4|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|3705
1649247750000|2022-04-06 12:22:30|1135.8|1135.4|1135.4|1135|1136|1135.4|1135.2|1134.8|8736
1649247760000|2022-04-06 12:22:40|1135.2|1134.8|1135.8|1135.2|1135.8|1135.2|1135.2|1134.8|10125
1649247770000|2022-04-06 12:22:50|1135.6|1135.4|1135.6|1135.2|1135.6|1135.4|1135.6|1135.2|1163
1649247790000|2022-04-06 12:23:10|1135.4|1135.4|1135.2|1135|1135.6|1135.4|1135|1134.6|31640
1649247800000|2022-04-06 12:23:20|1135.4|1134.8|1135.8|1135.4|1136|1135.6|1135.4|1134.8|6131
1649247810000|2022-04-06 12:23:30|1136|1135.6|1136.2|1135.6|1136.2|1135.8|1135.6|1135.2|12093
1649247820000|2022-04-06 12:23:40|1136.4|1135.8|1136.4|1136|1136.6|1136|1136|1135.6|1239
1649247830000|2022-04-06 12:23:50|1136.2|1135.8|1136.2|1135.8|1136.4|1136|1136.2|1135.8|2695
1649247840000|2022-04-06 12:24:00|1136.4|1136|1136.4|1136|1136.6|1136.2|1136.4|1136|3208
1649247850000|2022-04-06 12:24:10|1136.6|1136.2|1136.4|1136|1136.6|1136.2|1136.4|1136|460
1649247860000|2022-04-06 12:24:20|1136.6|1136.2|1136.2|1136|1136.6|1136.2|1136.2|1136|1593
1649247870000|2022-04-06 12:24:30|1136.4|1136.2|1136.2|1135.8|1136.6|1136.2|1136.2|1135.8|5973
1649247880000|2022-04-06 12:24:40|1136.4|1136|1136.8|1136.2|1137|1136.4|1136.2|1136|1732
1649247890000|2022-04-06 12:24:50|1136.6|1136.4|1136.4|1136|1136.8|1136.4|1136.4|1136|2785
1649247900000|2022-04-06 12:25:00|1136.2|1135.8|1135.8|1135.4|1136.2|1136|1135.8|1135.4|3513
1649247910000|2022-04-06 12:25:10|1136|1135.6|1137|1136.4|1137|1136.6|1136|1135.6|7011
1649247920000|2022-04-06 12:25:20|1136.8|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.2|8112
1649247930000|2022-04-06 12:25:30|1137|1136.6|1137|1136.4|1137|1136.6|1136.8|1136.4|0
1649247940000|2022-04-06 12:25:40|1136.8|1136.6|1137|1136.4|1137|1136.6|1136.6|1136.2|6432
1649247950000|2022-04-06 12:25:50|1136.8|1136.6|1137|1136.8|1137.2|1136.8|1136.8|1136.4|2434
1649247960000|2022-04-06 12:26:00|1136.8|1136.6|1136.8|1136.4|1136.8|1136.6|1136.8|1136.2|1592
1649247970000|2022-04-06 12:26:10|1137|1136.6|1136.8|1136.4|1137|1136.6|1136.8|1136.4|302
1649247980000|2022-04-06 12:26:20|1136.6|1136.6|1136.6|1136.2|1136.6|1136.6|1136.6|1136.2|1564
1649247990000|2022-04-06 12:26:30|1136.8|1136.4|1138.4|1138|1138.4|1138|1136.8|1136.4|20176
1649248000000|2022-04-06 12:26:40|1138.2|1137.8|1138|1137.6|1138.4|1138|1137.8|1137.4|746
1649248010000|2022-04-06 12:26:50|1137.6|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|1337
1649248020000|2022-04-06 12:27:00|1138|1137.6|1138|1137.6|1138.4|1137.8|1137.8|1137.4|1603
1649248030000|2022-04-06 12:27:10|1138.2|1137.4|1138.2|1137.8|1138.2|1137.8|1138|1137.4|0
1649248040000|2022-04-06 12:27:20|1138|1137.6|1137.8|1137.2|1138.2|1137.6|1137.8|1137.2|4059
1649248050000|2022-04-06 12:27:30|1137.4|1137.4|1137.6|1137.2|1137.6|1137.4|1137.2|1137|7627
1649248060000|2022-04-06 12:27:40|1137.4|1137|1137.4|1136.8|1137.6|1137|1137.2|1136.8|2211
1649248070000|2022-04-06 12:27:50|1137.2|1136.6|1137|1136.8|1137.2|1136.8|1137|1136.6|0
1649248080000|2022-04-06 12:28:00|1136.8|1136.6|1136.4|1135.8|1136.8|1136.6|1136.2|1135.8|1960
1649248090000|2022-04-06 12:28:10|1136.2|1135.6|1136.2|1135.6|1136.2|1135.8|1136|1135.6|0
1649248100000|2022-04-06 12:28:20|1136|1135.8|1135.8|1135.4|1136.2|1135.8|1135.8|1135.4|2682
1649248110000|2022-04-06 12:28:30|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|1987
1649248120000|2022-04-06 12:28:40|1135.6|1135.2|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|3496
1649248130000|2022-04-06 12:28:50|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135|1134.6|10739
1649248140000|2022-04-06 12:29:00||1135.2||1135||1135.2||1135|500
1649248150000|2022-04-06 12:29:10|1135.6|1135.2|1135.4|1135.2|1135.6|1135.2|1135.4|1135.2|2608
1649248160000|2022-04-06 12:29:20||1135||1135||1135||1135|500
1649248170000|2022-04-06 12:29:30|1135.6|1135.2|1135.8|1135.4|1135.8|1135.6|1135.4|1135.2|8876
1649248180000|2022-04-06 12:29:40|1135.6|1135.2|1135.4|1135|1135.6|1135.4|1135.4|1135|4385
1649248190000|2022-04-06 12:29:50|1135.2|1135.2|1135.2|1134.6|1135.8|1135.2|1135|1134.6|10820
1649248200000|2022-04-06 12:30:00|1135.4|1135|1135.4|1135|1135.6|1135|1135|1134.6|8961
1649248210000|2022-04-06 12:30:10|1135.2|1134.8|1135.2|1134.8|1135.4|1135|1134.8|1134.4|5350
1649248220000|2022-04-06 12:30:20|1135.4|1135|1135.4|1135|1135.4|1135|1135.2|1135|0
1649248230000|2022-04-06 12:30:30|1135.2|1134.8|1134.8|1134.4|1135.4|1134.8|1134.8|1134.4|2157
1649248240000|2022-04-06 12:30:40|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134|1507
1649248250000|2022-04-06 12:30:50|1134.4||1134.6||1134.6||1134.4||1100
1649248270000|2022-04-06 12:31:10|1134.4|1134|1135|1134.6|1135.2|1134.8|1134.4|1134|5336
1649248280000|2022-04-06 12:31:20|1135.2|1134.8|1134.8|1134.4|1135.2|1134.8|1134.8|1134.4|4307
1649248290000|2022-04-06 12:31:30|1135|1134.6|1135.2|1135|1135.4|1135|1134.8|1134.6|152
1649248300000|2022-04-06 12:31:40|1135.4|1135.2|1135.4|1135|1136|1135.6|1135.4|1135|7233
1649248320000|2022-04-06 12:32:00|1135.2|1135.2|1135|1134.6|1135.2|1135.2|1135|1134.6|1439
1649248330000|2022-04-06 12:32:10|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|1802
1649248350000|2022-04-06 12:32:30|1135.2|1134.8|1135|1134.8|1135.2|1134.8|1135|1134.6|1471
1649248360000|2022-04-06 12:32:40|1135.2||1135||1135.2||1135||172
1649248370000|2022-04-06 12:32:50|1135.2||1135||1135.2||1135||1324
1649248380000|2022-04-06 12:33:00|1134.8|1134.6|1135|1134.8|1135.2|1134.8|1134.8|1134.4|4324
1649248390000|2022-04-06 12:33:10|1135.2||1135||1135.2||1135||1867
1649248400000|2022-04-06 12:33:20|1134.8|1134.6|1134.6|1134.4|1135|1134.6|1134.6|1134.2|2558
1649248410000|2022-04-06 12:33:30||1134.2||1134.2||1134.2||1134.2|654
1649248430000|2022-04-06 12:33:50|1134.8|1134.4|1134.8|1134.4|1135|1134.6|1134.6|1134.4|7968
1649248440000|2022-04-06 12:34:00|1135|1134.6|1135.4|1135|1135.6|1135.2|1134.8|1134.4|4243
1649248450000|2022-04-06 12:34:10|1135.6|1135.2|1135.4|1135|1135.6|1135.2|1135.4|1135|1614
1649248460000|2022-04-06 12:34:20|1135.6|1135.2|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|0
1649248470000|2022-04-06 12:34:30|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.6|1135.4|0
1649248480000|2022-04-06 12:34:40|1136.2|1135.8|1136.2|1135.8|1136.4|1136|1136.2|1135.8|458
1649248500000|2022-04-06 12:35:00|1136.4|1136|1135.6|1135.2|1136.6|1136.2|1135.6|1135.2|6539
1649248510000|2022-04-06 12:35:10|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|0
1649248530000|2022-04-06 12:35:30|1135.6|1135.2|1135.6|1135.2|1135.8|1135.4|1135.4|1135|6094
1649248540000|2022-04-06 12:35:40|1135.4|1135|1135.4|1135|1135.6|1135|1135.4|1135|1092
1649248550000|2022-04-06 12:35:50|1135.6|1135.2|1135.8|1135.4|1135.8|1135.6|1135.6|1135|2132
1649248560000|2022-04-06 12:36:00|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135|746
1649248570000|2022-04-06 12:36:10|1135.4||1135.6||1135.6||1135.4||0
1649248580000|2022-04-06 12:36:20||1135.4||1135.2||1135.4||1135.2|0
1649248630000|2022-04-06 12:37:10|1135.4||1135.6||1135.6||1135.4||380
1649248650000|2022-04-06 12:37:30|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|6109
1649248660000|2022-04-06 12:37:40|1135.2|1134.8|1135|1134.8|1135.2|1134.8|1135|1134.6|5475
1649248670000|2022-04-06 12:37:50|1134.8|1134.6|1135.4|1135|1135.6|1135.4|1134.8|1134.4|7335
1649248700000|2022-04-06 12:38:20|1135.6|1135.2|1136|1135.6|1136.2|1135.8|1135.6|1135|2724
1649248710000|2022-04-06 12:38:30|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1649248720000|2022-04-06 12:38:40|1136|1135.6|1135.8|1135.6|1136|1135.6|1135.8|1135.6|0
1649248730000|2022-04-06 12:38:50|1135.6|1135.4|1135.8|1135.4|1135.8|1135.6|1135.4|1135|1501
1649248740000|2022-04-06 12:39:00|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|1470
1649248750000|2022-04-06 12:39:10|1136|1135.6|1135.6|1135.2|1136.2|1135.6|1135.6|1135.2|2104
1649248760000|2022-04-06 12:39:20|1135.4|1135|1135.4|1135|1135.4|1135.2|1135.4|1135|374
1649248770000|2022-04-06 12:39:30|1135.6|1135.2|1135.8|1135.6|1135.8|1135.6|1135.6|1135|390
1649248780000|2022-04-06 12:39:40||1135.4||1135.4||1135.6||1135.4|1201
1649248790000|2022-04-06 12:39:50|1135.6||1135.8||1135.8||1135.6||280
1649248800000|2022-04-06 12:40:00|1135.6|1135.2|1135.4|1135|1135.6|1135.4|1135.2|1135|7835
1649248810000|2022-04-06 12:40:10|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|891
1649248820000|2022-04-06 12:40:20|1135.8|1135.4|1135.6|1135.2|1136.2|1135.8|1135.6|1135.2|4821
1649248830000|2022-04-06 12:40:30|1135.8|1135.4|1135.8|1135.4|1136|1135.4|1135.8|1135.2|468
1649248840000|2022-04-06 12:40:40|1135.6|1135.2|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|0
1649248850000|2022-04-06 12:40:50|1135.4|1135|1135.4|1135.2|1135.6|1135.2|1135.4|1135|5119
1649248860000|2022-04-06 12:41:00|1135.6|1135|1135.4|1135|1135.6|1135.2|1135.4|1135|4594
1649248870000|2022-04-06 12:41:10|1135.2|1134.8|1134.8|1134.4|1135.2|1134.8|1134.8|1134.2|4491
1649248880000|2022-04-06 12:41:20|1135|1134.6|1134.4|1134.2|1135|1134.6|1134|1133.8|36816
1649248890000|2022-04-06 12:41:30|1134.2|1134|1134|1133.6|1134.4|1134.2|1134|1133.6|4931
1649248900000|2022-04-06 12:41:40|1133.8|1133.4|1133.8|1133.4|1134|1133.6|1133.4|1133|27440
1649248910000|2022-04-06 12:41:50|1134|1133.6|1134.2|1133.8|1134.2|1133.8|1134|1133.6|2783
1649248920000|2022-04-06 12:42:00|1134.4|1134|1134.4|1134|1134.6|1134|1134.2|1133.8|3989
1649248930000|2022-04-06 12:42:10|1134.2|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.8|6964
1649248940000|2022-04-06 12:42:20|1134|1133.6|1133.8|1133.2|1134|1133.6|1133.6|1133|13928
1649248950000|2022-04-06 12:42:30|1133.6|1133|1133.4|1133|1133.6|1133|1133.4|1133|742
1649248960000|2022-04-06 12:42:40|1133.2|1132.8|1132|1131.6|1133.4|1132.8|1132|1131.4|24334
1649248970000|2022-04-06 12:42:50|1131.8|1131.8|1131.6|1131.2|1131.8|1131.8|1131.6|1131.2|8241
1649248980000|2022-04-06 12:43:00|1131.8|1131.4|1132.8|1132.2|1132.8|1132.2|1131.8|1131.4|7678
1649248990000|2022-04-06 12:43:10|1132.6|1132.4|1132.4|1132|1132.8|1132.4|1132.2|1131.8|4543
1649249000000|2022-04-06 12:43:20|1132.2|1131.8|1132|1131.6|1132.2|1131.8|1131.6|1131.2|4884
1649249010000|2022-04-06 12:43:30|1132.2|1131.8|1132.2|1131.6|1132.4|1132|1132|1131.6|10536
1649249020000|2022-04-06 12:43:40||1131.8||1131.8||1131.8||1131.8|500
1649249030000|2022-04-06 12:43:50|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1131.8|1131.4|3621
1649249040000|2022-04-06 12:44:00|1132|1131.6|1132|1131.6|1132.2|1131.8|1132|1131.6|4222
1649249050000|2022-04-06 12:44:10|1132.2|1131.4|1132|1131.8|1132.2|1131.8|1132|1131.4|1415
1649249060000|2022-04-06 12:44:20|1131.8|1131.6|1132|1131.6|1132.2|1131.6|1131.8|1131.4|1506
1649249070000|2022-04-06 12:44:30|1132.2|1131.8|1132.6|1132.2|1132.6|1132.2|1132|1131.8|2807
1649249080000|2022-04-06 12:44:40|1132.8|1132.4|1133.4|1133|1133.4|1133|1132.8|1132.4|4526
1649249090000|2022-04-06 12:44:50|1133.2|1132.8|1133.2|1132.6|1133.4|1133|1133|1132.6|2187
1649249100000|2022-04-06 12:45:00|1133|1132.8|1133.8|1133.4|1133.8|1133.4|1133|1132.6|3226
1649249110000|2022-04-06 12:45:10|1134|1133.6|1133.6|1133.2|1134|1133.8|1133.6|1133|6297
1649249120000|2022-04-06 12:45:20|1133.8|1133.4|1133.8|1133.2|1133.8|1133.4|1133.6|1133.2|0
1649249130000|2022-04-06 12:45:30|1133.6|1133.4|1133|1132.6|1133.8|1133.4|1133|1132.6|5225
1649249140000|2022-04-06 12:45:40|1133.2|1132.4|1132.6|1132.2|1133.2|1132.4|1132|1131.6|2373
1649249150000|2022-04-06 12:45:50|1132.4|1132|1132.2|1131.8|1132.6|1132.2|1132.2|1131.8|3601
1649249160000|2022-04-06 12:46:00|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|152
1649249170000|2022-04-06 12:46:10|1131.6|1131.2|1131|1130.6|1131.6|1131.2|1131|1130.6|7981
1649249180000|2022-04-06 12:46:20|1131.2|1130.8|1130.8|1130.4|1131.2|1130.8|1130.8|1130.4|4709
1649249190000|2022-04-06 12:46:30|1131|1130.6|1131|1130.4|1131.2|1130.6|1130.8|1130.4|8709
1649249200000|2022-04-06 12:46:40|1131.2|1130.6|1131.4|1130.8|1131.4|1131|1130.8|1130.4|6355
1649249210000|2022-04-06 12:46:50|1131.2|1130.6|1130|1129.6|1131.2|1130.6|1130|1129.6|16612
1649249220000|2022-04-06 12:47:00|1129.8|1129.4|1129.8|1129.4|1129.8|1129.6|1129.8|1129.4|279
1649249230000|2022-04-06 12:47:10|1130|1129.6|1130.8|1130.4|1131|1130.6|1129.8|1129.4|16141
1649249240000|2022-04-06 12:47:20|1131|1130.6|1130.8|1130.2|1131.6|1131.2|1130.6|1130.2|9465
1649249250000|2022-04-06 12:47:30|1130.6||1130.6||1130.8||1130.6||0
1649249260000|2022-04-06 12:47:40|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130.2|354
1649249270000|2022-04-06 12:47:50|1130.8|1130.4|1130|1129.6|1131|1130.6|1129.8|1129.4|5082
1649249280000|2022-04-06 12:48:00|1130.2|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.6|71
1649249290000|2022-04-06 12:48:10|1130.2|1129.8|1130.2|1129.8|1130.4|1129.8|1130.2|1129.6|924
1649249300000|2022-04-06 12:48:20|1130.4|1130|1130.8|1130.4|1131|1130.4|1130.4|1130|2324
1649249310000|2022-04-06 12:48:30|1130.6||1130.8||1131||1130.6||0
1649249320000|2022-04-06 12:48:40|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.6|314
1649249330000|2022-04-06 12:48:50|1130.8|1130.8|1131|1130.6|1131.2|1130.8|1130.8|1130.6|7094
1649249350000|2022-04-06 12:49:10|1130.8|1130.4|1130.6|1130.2|1131|1130.4|1130.6|1130.2|2138
1649249360000|2022-04-06 12:49:20|1130.8|1130|1130.6|1130.2|1130.8|1130.4|1129.8|1129.6|103266
1649249370000|2022-04-06 12:49:30|1130.8|1130.4|1131|1130.4|1131|1130.4|1130.8|1130.4|0
1649249380000|2022-04-06 12:49:40|1130.8|1130.6|1130.8|1130.2|1131.2|1130.8|1130.6|1130.2|10613
1649249390000|2022-04-06 12:49:50|1131|1130.4|1131|1130.6|1131|1130.6|1131|1130.4|3582
1649249400000|2022-04-06 12:50:00|1131.2|1130.8|1131|1130.4|1131.6|1131|1130.8|1130.4|6535
1649249410000|2022-04-06 12:50:10|1130.8|1130.2|1130.6|1130.4|1130.8|1130.4|1130.6|1130.2|3198
1649249420000|2022-04-06 12:50:20||1130.2||1130.4||1130.4||1130.2|0
1649249430000|2022-04-06 12:50:30|1130.8|1130.6|1131|1130.4|1131.2|1130.8|1130.6|1130.2|7571
1649249440000|2022-04-06 12:50:40|1131.2|1130.6|1131.8|1131.2|1132.2|1131.8|1131|1130.6|8269
1649249450000|2022-04-06 12:50:50|1131.6|1131.4|1131.4|1130.8|1131.6|1131.4|1131.4|1130.8|238
1649249460000|2022-04-06 12:51:00|1131.6|1131|1131.6|1131.2|1131.8|1131.4|1131.4|1131|3901
1649249470000|2022-04-06 12:51:10|1131.8||1131.8||1131.8||1131.8||0
1649249480000|2022-04-06 12:51:20|1132|1131.4|1132.2|1131.8|1132.8|1132.4|1131.8|1131.4|6929
1649249490000|2022-04-06 12:51:30|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1132|1131.6|2469
1649249500000|2022-04-06 12:51:40|1132|1131.6|1132.2|1131.6|1132.2|1131.8|1131.8|1131.6|5858
1649249510000|2022-04-06 12:51:50|1132|1131.8|1131.8|1131.4|1132|1131.8|1131.8|1131.4|4422
1649249520000|2022-04-06 12:52:00|1131.6|1131.2|1131.8|1131.2|1131.8|1131.4|1131.6|1131.2|1758
1649249530000|2022-04-06 12:52:10|1132|1131.4|1131.6|1131|1132|1131.4|1131.6|1131|4118
1649249540000|2022-04-06 12:52:20|1131.8|1131.2|1131.8|1131.2|1132|1131.4|1131.8|1131|4505
1649249550000|2022-04-06 12:52:30|1132|1131.4|1131.8|1131.4|1132|1131.4|1131.6|1131.4|500
1649249560000|2022-04-06 12:52:40|1132|1131.8|1132.6|1132|1132.6|1132.2|1131.8|1131.8|3496
1649249570000|2022-04-06 12:52:50|1132.8|1132.2|1132.6|1132.2|1132.8|1132.4|1132.6|1132|0
1649249580000|2022-04-06 12:53:00|1132.8|1132|1132.8|1132.2|1132.8|1132.2|1132.8|1132|0
1649249590000|2022-04-06 12:53:10|1132.6|1132.4|1132.8|1132.4|1133.6|1133|1132.6|1132.4|2085
1649249600000|2022-04-06 12:53:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.4|1132|3496
1649249620000|2022-04-06 12:53:40||1132.6||1132.6||1132.6||1132.6|0
1649249630000|2022-04-06 12:53:50|1133|1132.8|1133.2|1132.8|1133.2|1132.8|1132.8|1132.4|2532
1649249640000|2022-04-06 12:54:00|1133|1132.6|1132.2|1131.6|1133|1132.6|1132.2|1131.6|9477
1649249650000|2022-04-06 12:54:10|1132.4|1131.8|1132|1131.6|1132.4|1132|1132|1131.6|0
1649249660000|2022-04-06 12:54:20|1131.8|1131.4|1131.2|1130.8|1132|1131.4|1131.2|1130.8|1570
1649249670000|2022-04-06 12:54:30|1131.4|1131|1131.6|1131.2|1131.8|1131.4|1131.2|1131|4942
1649249680000|2022-04-06 12:54:40|1131.4|1131|1131|1130.6|1131.4|1131|1131|1130.6|1293
1649249690000|2022-04-06 12:54:50|1130.8|1130.4|1130.4|1129.8|1130.8|1130.6|1130.2|1129.6|3176
1649249700000|2022-04-06 12:55:00|1130.2|1129.6|1130.2|1129.6|1130.4|1129.8|1129.8|1129.4|1267
1649249710000|2022-04-06 12:55:10|1130.4|1129.8|1130|1129.6|1130.8|1130.2|1130|1129.6|12436
1649249720000|2022-04-06 12:55:20|1129.8|1129.4|1129.8|1129.4|1130|1129.4|1129.6|1129.4|1629
1649249730000|2022-04-06 12:55:30|1130|1129.6|1130.4|1129.8|1130.8|1130.2|1130|1129.6|9173
1649249740000|2022-04-06 12:55:40|1130.2|1130|1130.2|1129.8|1130.2|1130|1130|1129.6|103
1649249750000|2022-04-06 12:55:50|1130.4|1130|1130.6|1130.2|1130.8|1130.2|1130.2|1129.8|2905
1649249760000|2022-04-06 12:56:00|1130.8|1130.4|1131|1130.4|1131.4|1130.8|1130.6|1130.2|1412
1649249770000|2022-04-06 12:56:10|1131.2|1130.6|1132.2|1131.6|1132.4|1131.8|1131.2|1130.6|0
1649249780000|2022-04-06 12:56:20|1132|1131.4|1131.8|1131.4|1132.2|1131.6|1131.8|1131.4|0
1649249790000|2022-04-06 12:56:30|1131.6|1131.2|1131.8|1131.2|1131.8|1131.2|1131.4|1131|922
1649249800000|2022-04-06 12:56:40|1131.6|1131|1131.2|1130.8|1131.6|1131.2|1131.2|1130.8|0
1649249810000|2022-04-06 12:56:50|1131.4|1131|1131.2|1131|1131.4|1131.2|1131.2|1131|1059
1649249820000|2022-04-06 12:57:00||1130.8||1130.8||1130.8||1130.8|1017
1649249830000|2022-04-06 12:57:10|1131|1130.6|1131|1130.6|1131.2|1130.8|1130.8|1130.4|1413
1649249840000|2022-04-06 12:57:20|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.6|1130|546
1649249850000|2022-04-06 12:57:30|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|3234
1649249860000|2022-04-06 12:57:40|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|2073
1649249870000|2022-04-06 12:57:50|1130.8|1130.4|1131.4|1131|1131.4|1131|1130.6|1130.4|5964
1649249880000|2022-04-06 12:58:00|1131.6|1131.2|1132|1131.4|1132|1131.6|1131.4|1131|191
1649249890000|2022-04-06 12:58:10|1132.2|1131.6|1133|1132.6|1133|1132.6|1132.2|1131.4|3863
1649249900000|2022-04-06 12:58:20|1132.8|1132.4|1133|1132.4|1133|1132.4|1132.8|1132.4|1802
1649249910000|2022-04-06 12:58:30|1132.8|1132.6|1133|1132.6|1133|1132.6|1132.8|1132.6|0
1649249920000|2022-04-06 12:58:40|1133.2|1132.8|1133.2|1132.8|1133.6|1133|1133.2|1132.8|70
1649249930000|2022-04-06 12:58:50|1133.4||1133.2||1133.4||1133.2||0
1649249940000|2022-04-06 12:59:00|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1132.8|0
1649249950000|2022-04-06 12:59:10|1133.6|1133.2|1134.2|1133.8|1134.2|1133.8|1133.6|1133|3891
1649249960000|2022-04-06 12:59:20|1134.4|1134|1134|1133.6|1134.6|1134|1134|1133.6|1459
1649249970000|2022-04-06 12:59:30|1133.8|1133.4|1133.8|1133.4|1134|1133.4|1133.8|1133.4|156
1649249980000|2022-04-06 12:59:40|1134|1133.6|1134|1133.6|1134.4|1133.8|1134|1133.4|6
1649249990000|2022-04-06 12:59:50|1133.8|1133.4|1133.8|1133.6|1133.8|1133.6|1133.8|1133.4|0
1649250000000|2022-04-06 13:00:00|1133.6|1133.4|1133|1132.8|1133.8|1133.4|1132.8|1132.4|5346
1649250010000|2022-04-06 13:00:10|1133.2|1133|1133.2|1132.8|1133.2|1133|1133|1132.8|992
1649250020000|2022-04-06 13:00:20|1133.4|1133|1134.2|1133.6|1134.2|1133.6|1133.4|1133|1233
1649250030000|2022-04-06 13:00:30|1134|1133.8|1134.2|1133.6|1134.4|1133.8|1134|1133.6|4000
1649250040000|2022-04-06 13:00:40|1134|1133.8|1134.2|1133.8|1134.2|1133.8|1134|1133.6|0
1649250050000|2022-04-06 13:00:50|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1649250060000|2022-04-06 13:01:00|1134.2|1133.8|1134.2|1133.6|1134.2|1134|1134.2|1133.6|1132
1649250070000|2022-04-06 13:01:10|1134|1133.8|1133.8|1133.4|1134|1133.8|1133.8|1133.4|2491
1649250080000|2022-04-06 13:01:20|1134|1133.2|1133.8|1133.2|1134|1133.2|1133.8|1133.2|0
1649250090000|2022-04-06 13:01:30|1133.6||1133.8||1133.8||1133.6||0
1649250100000|2022-04-06 13:01:40|1133.6|1133.4|1134.4|1134.2|1134.6|1134.2|1133.6|1133.4|12490
1649250110000|2022-04-06 13:01:50|1134.2|1134|1134.4|1134|1134.6|1134.2|1134.2|1134|3237
1649250120000|2022-04-06 13:02:00||1134.2||1134.2||1134.2||1134|0
1649250130000|2022-04-06 13:02:10|1134|1134|1133.8|1133.6|1134.4|1134|1133.8|1133.6|2638
1649250140000|2022-04-06 13:02:20|1133.6|1133.4|1133.6|1133|1133.8|1133.4|1133.4|1132.8|1873
1649250150000|2022-04-06 13:02:30|1133.4|1133.2|1133.6|1133.2|1133.6|1133.2|1133.4|1133.2|0
1649250160000|2022-04-06 13:02:40|1133.8|1133.4|1133.8|1133.4|1133.8|1133.6|1133.8|1133.2|709
1649250170000|2022-04-06 13:02:50|1134|1133.6|1134.4|1133.8|1134.4|1133.8|1134|1133.6|2138
1649250180000|2022-04-06 13:03:00|1134.2|1134|1134|1133.4|1134.4|1134|1133.8|1133.2|2750
1649250190000|2022-04-06 13:03:10|1133.8|1133.2|1134.4|1134.2|1134.4|1134.2|1133.6|1133.2|3467
1649250200000|2022-04-06 13:03:20|1134.6|1134.4|1135|1134.6|1135.2|1134.8|1134.6|1134.4|3086
1649250210000|2022-04-06 13:03:30|1134.8|1134.4|1134.8|1134.4|1135|1134.6|1134.6|1134.4|0
1649250220000|2022-04-06 13:03:40|1135|1134.6|1135.2|1134.8|1135.2|1134.8|1135|1134.6|0
1649250230000|2022-04-06 13:03:50|1135.4||1135.2||1135.4||1135.2||0
1649250240000|2022-04-06 13:04:00|1135|1134.6|1135.4|1135|1135.4|1135.2|1135|1134.4|20999
1649250250000|2022-04-06 13:04:10|1135.2||1135.4||1135.4||1135.2||250
1649250260000|2022-04-06 13:04:20|1135.2||1135.2||1135.4||1135.2||0
1649250270000|2022-04-06 13:04:30|1135.4|1135.4|1135.8|1135.4|1135.8|1135.4|1135.4|1135.4|6336
1649250280000|2022-04-06 13:04:40|1135.6||1135.8||1136||1135.6||62
1649250290000|2022-04-06 13:04:50|1135.6|1135.6|1136.2|1135.8|1136.4|1136|1135.6|1135.6|8773
1649250300000|2022-04-06 13:05:00|1136|1135.6|1136.2|1135.8|1136.4|1135.8|1136|1135.6|200
1649250310000|2022-04-06 13:05:10|1136.4|1136|1136.8|1136.4|1136.8|1136.4|1136.2|1136|0
1649250320000|2022-04-06 13:05:20|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1136.8|1136.6|6
1649250330000|2022-04-06 13:05:30|1137.4|1137|1137|1136.6|1137.8|1137.2|1137|1136.6|6115
1649250340000|2022-04-06 13:05:40|1136.8|1136.4|1136|1135.4|1136.8|1136.4|1136|1135.4|1351
1649250350000|2022-04-06 13:05:50|1136.2|1135.6|1136.8|1136.4|1136.8|1136.4|1136|1135.6|2614
1649250360000|2022-04-06 13:06:00|1137|1136.6|1136|1135.6|1137|1136.6|1136|1135.6|910
1649250370000|2022-04-06 13:06:10|1136.2|1135.8|1136.4|1136|1136.6|1136|1136|1135.6|2050
1649250380000|2022-04-06 13:06:20|1136.6|1136.2|1137|1136.6|1137.2|1136.6|1136.6|1136.2|0
1649250390000|2022-04-06 13:06:30|1137.2|1136.4|1136.8|1136.4|1137.2|1136.4|1136.8|1136.4|0
1649250400000|2022-04-06 13:06:40|1137|1136.6|1137.4|1136.8|1137.4|1137|1137|1136.6|487
1649250410000|2022-04-06 13:06:50|1137.2|1137|1137.8|1137.2|1137.8|1137.6|1137.2|1136.8|3074
1649250420000|2022-04-06 13:07:00|1137.6|1137|1137.2|1136.8|1137.6|1137|1137.2|1136.8|361
1649250430000|2022-04-06 13:07:10|1137.4||1137.2||1137.4||1137.2||0
1649250440000|2022-04-06 13:07:20|1137.4||1137.2||1137.4||1137||0
1649250450000|2022-04-06 13:07:30|1137|1136.6|1136.4|1135.8|1137|1136.6|1136.4|1135.8|1637
1649250460000|2022-04-06 13:07:40|1136.6|1136|1136.6|1136.2|1136.6|1136.2|1136.6|1135.8|2415
1649250470000|2022-04-06 13:07:50|1136.4|1136|1136.4|1136|1136.6|1136.2|1136.4|1136|500
1649250480000|2022-04-06 13:08:00|1136.6|1135.8|1136.2|1135.8|1136.6|1135.8|1136|1135.8|392
1649250510000|2022-04-06 13:08:30|1136|1135.6|1136.4|1136|1136.6|1136.2|1135.8|1135.4|7933
1649250520000|2022-04-06 13:08:40|1136.6|1135.8|1136.4|1135.8|1136.6|1136|1136.2|1135.8|626
1649250530000|2022-04-06 13:08:50|1136.2|1136|1136.4|1136|1136.6|1136|1136.2|1136|0
1649250540000|2022-04-06 13:09:00|1136.6|1136.2|1136.4|1136|1136.6|1136.4|1136.2|1135.8|69
1649250550000|2022-04-06 13:09:10|1136.2|1135.8|1136.2|1135.6|1136.2|1135.8|1136|1135.4|25
1649250560000|2022-04-06 13:09:20|1136|1135.4|1135.2|1134.6|1136|1135.4|1135.2|1134.6|4633
1649250570000|2022-04-06 13:09:30||1134.8||1134.8||1135||1134.8|967
1649250580000|2022-04-06 13:09:40|1135|1135|1134.8|1134.4|1135|1135|1134.8|1134.2|4996
1649250590000|2022-04-06 13:09:50||1134.6||1134.4||1134.6||1134.4|0
1649250600000|2022-04-06 13:10:00|1135|1134.6|1135.4|1135|1135.4|1135.2|1135|1134.6|4231
1649250610000|2022-04-06 13:10:10|1135.6|1135.2|1136|1135.4|1136|1135.4|1135.6|1135.2|2512
1649250620000|2022-04-06 13:10:20|1135.8|1135.2|1135.6|1135|1135.8|1135.2|1135.4|1134.8|3373
1649250630000|2022-04-06 13:10:30|1135.4|1134.8|1135|1134.6|1135.4|1134.8|1134.8|1134.4|2795
1649250640000|2022-04-06 13:10:40|1134.8|1134.4|1134.2|1133.6|1134.8|1134.6|1134|1133.6|2965
1649250650000|2022-04-06 13:10:50|1134|1133.4|1133.2|1132.6|1134|1133.6|1133|1132.6|4629
1649250660000|2022-04-06 13:11:00|1133|1132.8|1132.4|1132|1133.2|1132.8|1132.4|1132|8743
1649250670000|2022-04-06 13:11:10|1132.2|1131.8|1131.4|1131|1132.2|1132|1131.4|1131|5969
1649250680000|2022-04-06 13:11:20|1131.6|1131.2|1131|1130.6|1131.6|1131.2|1131|1130.6|9376
1649250690000|2022-04-06 13:11:30|1131.2|1130.4|1131.2|1130.8|1131.8|1131.2|1131|1130.4|23368
1649250700000|2022-04-06 13:11:40|1131|1130.6|1130.2|1129.6|1131.2|1130.8|1129.8|1129.4|15167
1649250710000|2022-04-06 13:11:50|1130|1129.4|1128.4|1128|1130|1129.4|1128.4|1128|29983
1649250720000|2022-04-06 13:12:00|1128|1127.8|1127.8|1127.4|1128.6|1128|1127.4|1127|32819
1649250730000|2022-04-06 13:12:10|1128|1127.6|1128.2|1127.6|1128.2|1127.6|1127.2|1127|12198
1649250740000|2022-04-06 13:12:20|1128.4|1127.8|1129|1128.6|1129.2|1128.8|1128.4|1127.8|6010
1649250750000|2022-04-06 13:12:30|1129.2|1128.8|1129.6|1129.4|1130|1129.4|1129|1128.6|5688
1649250760000|2022-04-06 13:12:40|1129.8|1129.6|1130.4|1129.8|1130.4|1130|1129.8|1129.6|3014
1649250770000|2022-04-06 13:12:50|1130.6|1130|1130.8|1130.2|1130.8|1130.2|1130.6|1130|0
1649250780000|2022-04-06 13:13:00|1131|1130.4|1130.4|1130|1131|1130.8|1130.2|1130|10464
1649250790000|2022-04-06 13:13:10|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.4|1130|925
1649250800000|2022-04-06 13:13:20|1130.6||1131||1131||1130.6||51
1649250810000|2022-04-06 13:13:30|1130.8|1130.2|1130.4|1130|1131|1130.2|1130.4|1130|2391
1649250820000|2022-04-06 13:13:40|1130.6|1130.2|1130.6|1130.4|1130.8|1130.4|1130.6|1130|331
1649250830000|2022-04-06 13:13:50|1130.8|1130.6|1130.8|1130.6|1131|1130.6|1130.8|1130.6|14
1649250840000|2022-04-06 13:14:00|1131|1130.8|1132.4|1132|1132.6|1132|1131|1130.8|7428
1649250850000|2022-04-06 13:14:10|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1132|1467
1649250860000|2022-04-06 13:14:20|1132.2|1131.8|1131.8|1131.2|1132.2|1131.8|1131.6|1131.2|7668
1649250870000|2022-04-06 13:14:30|1131.6|1131.4|1131.6|1131|1131.8|1131.4|1131.4|1131|2406
1649250880000|2022-04-06 13:14:40|1131.2|1130.8|1130.8|1130.2|1131.4|1130.8|1130.8|1130.2|0
1649250890000|2022-04-06 13:14:50|1130.6|1130.4|1131|1130.4|1131.2|1130.8|1130.6|1130.2|2058
1649250900000|2022-04-06 13:15:00|1130.8|1130.2|1131|1130.6|1131.2|1130.8|1130.6|1130.2|1493
1649250910000|2022-04-06 13:15:10|1131.2|1130.8|1131.4|1131|1131.6|1131|1131|1130.8|492
1649250920000|2022-04-06 13:15:20|1131.6|1131.2|1131.4|1130.8|1131.8|1131.4|1131|1130.6|1374
1649250930000|2022-04-06 13:15:30|1131.6|1131|1132.2|1131.8|1132.4|1132|1131.6|1131|945
1649250940000|2022-04-06 13:15:40|1132|1131.6|1132|1131.4|1132|1131.8|1132|1131.4|1124
1649250950000|2022-04-06 13:15:50|1132.2|1131.6|1132.4|1132|1132.8|1132.2|1132.2|1131.6|4860
1649250960000|2022-04-06 13:16:00|1132.6|1132.2|1132.6|1132|1132.6|1132.2|1132.4|1132|760
1649250970000|2022-04-06 13:16:10|1132.4|1131.8|1132.4|1131.8|1132.6|1132.2|1132|1131.6|3557
1649250980000|2022-04-06 13:16:20|1132.2|1132.6|1132.4|1131.8|1132.8|1132.6|1132.2|1131.8|9500
1649250990000|2022-04-06 13:16:30|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|0
1649251000000|2022-04-06 13:16:40|1132.4|1131.8|1131.8|1131.4|1132.4|1132|1131.8|1131.4|1989
1649251010000|2022-04-06 13:16:50|1132|1131.6|1133.2|1132.6|1133.2|1132.8|1132|1131.6|4789
1649251020000|2022-04-06 13:17:00|1133.4|1132.8|1133.6|1133|1133.6|1133|1133|1132.8|1100
1649251030000|2022-04-06 13:17:10|1133.4|1133.2|1134|1133.6|1134|1133.6|1133.4|1133.2|0
1649251040000|2022-04-06 13:17:20|1134.2|1133.8|1133.8|1133.6|1134.2|1133.8|1133.6|1133.2|2640
1649251050000|2022-04-06 13:17:30|1134|1133.4|1133.6|1133.2|1134|1133.8|1133.6|1133.2|1053
1649251060000|2022-04-06 13:17:40|1133.4|1133|1132.6|1132.2|1133.4|1133.2|1132.6|1132.2|9468
1649251070000|2022-04-06 13:17:50|1132.8|1132|1132.6|1132|1132.8|1132.2|1132.6|1132|0
1649251080000|2022-04-06 13:18:00|1132.4|1132.2|1132.2|1131.8|1132.4|1132.2|1132.2|1131.8|607
1649251090000|2022-04-06 13:18:10|1132.4|1132|1131.8|1131.4|1132.4|1132|1131.8|1131.2|3734
1649251100000|2022-04-06 13:18:20|1132||1131.8||1132||1131.6||500
1649251110000|2022-04-06 13:18:30|1132|1131.6|1131.6|1131.2|1132|1131.6|1131.6|1131|4106
1649251120000|2022-04-06 13:18:40|1131.8|1131.4|1131.4|1131|1132|1131.4|1131.2|1131|4066
1649251130000|2022-04-06 13:18:50|1131.6||1131.4||1131.6||1131.2||10
1649251140000|2022-04-06 13:19:00|1131.2|1130.8|1131.4|1130.8|1131.4|1131|1131.2|1130.6|5838
1649251150000|2022-04-06 13:19:10|1131.2|1130.6|1131.4|1131|1131.4|1131.2|1130.8|1130.6|3175
1649251160000|2022-04-06 13:19:20|1131.6|1131.2|1131.4|1130.8|1131.6|1131.2|1131|1130.8|7082
1649251170000|2022-04-06 13:19:30|1131.2|1131|1131.6|1131.2|1131.6|1131.2|1131|1130.8|5495
1649251180000|2022-04-06 13:19:40|1131.4|1131|1131.4|1131|1131.6|1131|1131.2|1130.8|7161
1649251190000|2022-04-06 13:19:50|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|571
1649251210000|2022-04-06 13:20:10|1131.4|1131|1131.4|1131|1131.4|1131.2|1131.4|1130.8|3547
1649251220000|2022-04-06 13:20:20||1131.2||1131||1131.2||1131|0
1649251240000|2022-04-06 13:20:40|1131.2|1130.8|1130.8|1130.4|1131.4|1130.8|1130.8|1130.4|11204
1649251250000|2022-04-06 13:20:50|1131|1130.6|1131.8|1131.4|1131.8|1131.4|1131|1130.6|12477
1649251260000|2022-04-06 13:21:00|1132|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|0
1649251270000|2022-04-06 13:21:10|1131.6|1131.6|1132.4|1132|1132.4|1132|1131.6|1131.6|903
1649251280000|2022-04-06 13:21:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.4|1132.6|1132.2|0
1649251290000|2022-04-06 13:21:30|1133|1132.6|1133|1132.4|1133|1132.6|1132.8|1132.4|1585
1649251300000|2022-04-06 13:21:40|1133.2|1132.6|1134|1133.6|1134.2|1133.8|1133.2|1132.4|4541
1649251310000|2022-04-06 13:21:50|1133.8|1133.4|1133.2|1132.8|1134|1133.4|1133.2|1132.8|2631
1649251320000|2022-04-06 13:22:00|1133|1132.6|1133.2|1132.8|1133.2|1132.8|1133|1132.4|189
1649251330000|2022-04-06 13:22:10|1133.4|1133|1134|1133.4|1134|1133.4|1133.4|1132.6|13685
1649251340000|2022-04-06 13:22:20|1133.8|1133.2|1133.8|1133.4|1133.8|1133.4|1133.2|1132.8|3397
1649251350000|2022-04-06 13:22:30|1134|1133.2|1133.4|1132.8|1134|1133.2|1133.4|1132.8|715
1649251360000|2022-04-06 13:22:40|1133.2|1133|1133.2|1132.6|1133.4|1133|1133|1132.6|0
1649251370000|2022-04-06 13:22:50|1133|1132.4|1132.6|1132.4|1133|1132.4|1132.6|1132.2|340
1649251380000|2022-04-06 13:23:00|1132.8|1132.2|1132.6|1132.2|1132.8|1132.6|1132.6|1132|2244
1649251390000|2022-04-06 13:23:10|1132.4|1132.4|1132.4|1132|1132.6|1132.4|1132.4|1131.8|238
1649251400000|2022-04-06 13:23:20|1132.6|1132.2|1132.6|1132.2|1132.6|1132.4|1132.4|1132.2|1335
1649251410000|2022-04-06 13:23:30|1132.8|1132.4|1132.8|1132.4|1132.8|1132.6|1132.8|1132.4|5674
1649251420000|2022-04-06 13:23:40|1133|1132.6|1133.8|1133.4|1133.8|1133.4|1133|1132.6|1064
1649251430000|2022-04-06 13:23:50|1134|1133.6|1134.4|1134|1134.4|1134|1134|1133.6|2446
1649251440000|2022-04-06 13:24:00|1134.2|1133.8|1134.4|1134|1134.4|1134|1134.2|1133.6|2222
1649251450000|2022-04-06 13:24:10|1134.2|1133.8|1134.4|1133.8|1134.4|1134|1134.2|1133.8|0
1649251460000|2022-04-06 13:24:20|1134.2|1133.6|1134.2|1133.8|1134.2|1133.8|1133.8|1133.6|1479
1649251470000|2022-04-06 13:24:30|1134.4|1134|1134|1133.4|1134.6|1134.2|1133.8|1133.4|11343
1649251480000|2022-04-06 13:24:40|1134.2|1133.6|1135|1134.6|1135|1134.6|1134.2|1133.4|3690
1649251490000|2022-04-06 13:24:50|1135.2|1134.4|1134.6|1134.2|1135.4|1135|1134.6|1134.2|2459
1649251500000|2022-04-06 13:25:00|1134.4||1134.4||1134.6||1134.4||283
1649251510000|2022-04-06 13:25:10|1134.2|1134|1134.2|1133.8|1134.4|1134|1134.2|1133.8|217
1649251520000|2022-04-06 13:25:20|1134.4|1134|1134.6|1134|1134.6|1134|1134.2|1134|0
1649251530000|2022-04-06 13:25:30|1134.4|1133.8|1134.2|1133.6|1134.6|1133.8|1134.2|1133.6|0
1649251540000|2022-04-06 13:25:40|1134|1133.8|1134.2|1133.6|1134.2|1133.8|1133.8|1133.4|1226
1649251550000|2022-04-06 13:25:50|1134.4|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.6|464
1649251560000|2022-04-06 13:26:00|1134|1133.6|1134.2|1133.8|1134.4|1134.2|1134|1133.6|1022
1649251570000|2022-04-06 13:26:10|1134|1133.6|1134|1133.6|1134.2|1133.6|1134|1133.4|0
1649251580000|2022-04-06 13:26:20|1134.2|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.8|965
1649251590000|2022-04-06 13:26:30|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.6|0
1649251610000|2022-04-06 13:26:50|1134.2|1133.8|1134.4|1133.8|1134.8|1134.4|1134.2|1133.8|7825
1649251620000|2022-04-06 13:27:00|1134.2|1133.6|1134|1133.6|1134.4|1133.8|1133.8|1133.6|279
1649251630000|2022-04-06 13:27:10|1133.8||1133.8||1133.8||1133.8||959
1649251640000|2022-04-06 13:27:20|1134|1133.4|1133.2|1132.8|1134|1133.4|1133.2|1132.8|4205
1649251650000|2022-04-06 13:27:30|1133.4|1133|1133.4|1133.2|1133.6|1133.2|1133.2|1133|2302
1649251660000|2022-04-06 13:27:40||1133||1133.2||1133.2||1132.8|1241
1649251670000|2022-04-06 13:27:50||1133||1133||1133||1132.8|1173
1649251680000|2022-04-06 13:28:00|1133.2||1133.4||1133.4||1133.2||0
1649251690000|2022-04-06 13:28:10|1133.2||1133.4||1133.4||1133.2||0
1649251700000|2022-04-06 13:28:20|1133.2||1133.2||1133.4||1133.2||0
1649251710000|2022-04-06 13:28:30|1133|1132.8|1133.2|1132.8|1133.4|1133|1133|1132.6|5188
1649251720000|2022-04-06 13:28:40|1133.4|1133|1133.4|1133|1133.4|1133.2|1133.4|1133|148
1649251730000|2022-04-06 13:28:50|1133.2|1132.8|1133.4|1133|1133.4|1133|1133.2|1132.8|0
1649251740000|2022-04-06 13:29:00|1133.2|1132.8|1133.2|1132.8|1133.2|1132.8|1133|1132.8|1412
1649251750000|2022-04-06 13:29:10|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|3527
1649251760000|2022-04-06 13:29:20|1132.6|1132.2|1131.8|1131.4|1132.6|1132.4|1131.6|1131.2|6551
1649251770000|2022-04-06 13:29:30|1131.6|1131.2|1131.6|1131.4|1131.6|1131.4|1131.6|1131.2|0
1649251780000|2022-04-06 13:29:40||1131.2||1131.2||1131.2||1131|57
1649251790000|2022-04-06 13:29:50|1131.4|1131.4|1132.8|1132.4|1132.8|1132.4|1131.2|1131|21266
1649251800000|2022-04-06 13:30:00|1133|1132.6|1139.8|1139.2|1142.2|1141.4|1133|1132.4|153862
1649251810000|2022-04-06 13:30:10|1139.6|1139.4|1137.4|1136.6|1140.6|1140.2|1137.2|1136.6|34544
1649251820000|2022-04-06 13:30:20|1137.2|1136.4|1140.6|1140|1141|1140.4|1136.6|1136|8604
1649251830000|2022-04-06 13:30:30|1140.4|1139.8|1136.6|1136.2|1140.6|1140|1135.8|1135.6|36258
1649251840000|2022-04-06 13:30:40|1136.8|1136.4|1136.4|1136|1137.8|1137.2|1135.8|1135.2|8333
1649251850000|2022-04-06 13:30:50|1136.2|1135.8|1136|1135.6|1136.4|1135.8|1135.6|1135.2|2072
1649251860000|2022-04-06 13:31:00|1136.2|1135.8|1136.8|1136.2|1137.8|1137.4|1136.2|1135.8|11314
1649251870000|2022-04-06 13:31:10|1136.6|1136|1136|1135.4|1137|1136.6|1135.6|1134.8|175
1649251880000|2022-04-06 13:31:20|1135.6|1135.2|1134.2|1133.6|1136.2|1135.8|1134|1133.6|4506
1649251890000|2022-04-06 13:31:30|1134.4|1133.8|1134|1133.4|1134.6|1134|1133.4|1133|2144
1649251900000|2022-04-06 13:31:40|1133.8|1133.2|1134.4|1133.8|1135|1134.4|1133.8|1133.2|14560
1649251910000|2022-04-06 13:31:50|1134.2|1134|1133.6|1133|1134.2|1134|1133.2|1132.6|1316
1649251920000|2022-04-06 13:32:00|1133.4|1133.2|1133.6|1133|1134.2|1133.8|1133.2|1132.8|20601
1649251930000|2022-04-06 13:32:10|1133.8|1133.2|1132.8|1132|1133.8|1133.2|1132.6|1132|459
1649251940000|2022-04-06 13:32:20|1132.6|1132.2|1132|1131.4|1132.6|1132.2|1131.8|1131.2|0
1649251950000|2022-04-06 13:32:30|1131.8|1131.2|1132.4|1132|1132.6|1132.2|1131.8|1131.2|3578
1649251960000|2022-04-06 13:32:40|1132.6|1131.8|1133|1132.6|1133.2|1132.6|1132.2|1131.8|876
1649251970000|2022-04-06 13:32:50|1132.8|1132.4|1133.2|1132.4|1133.2|1132.8|1132.8|1132.4|0
1649251980000|2022-04-06 13:33:00|1133|1132.8|1133.4|1132.8|1133.4|1133|1132.8|1132.4|0
1649251990000|2022-04-06 13:33:10|1133.2|1132.6|1131|1130.6|1133.2|1132.8|1131|1130.6|4909
1649252000000|2022-04-06 13:33:20|1131.2|1130.4|1133.2|1132.8|1133.4|1133|1131.2|1130.4|5455
1649252010000|2022-04-06 13:33:30|1133|1132.6|1133.4|1133|1134|1133.4|1132.8|1132.2|460
1649252020000|2022-04-06 13:33:40|1133.6|1133.2|1133.8|1133.2|1134.4|1134|1133.6|1133|874
1649252030000|2022-04-06 13:33:50|1133.6|1133|1134.4|1133.8|1134.4|1134|1133.2|1132.8|593
1649252040000|2022-04-06 13:34:00|1134.2|1133.6|1134.2|1133.8|1134.4|1134|1133.6|1133.2|1707
1649252050000|2022-04-06 13:34:10|1134|1133.4|1133.2|1132.4|1134|1133.8|1132.8|1132.2|713
1649252060000|2022-04-06 13:34:20|1133|1132.6|1132.2|1131.6|1133|1133|1132|1131.4|511
1649252070000|2022-04-06 13:34:30|1132.4|1131.8|1133.8|1133.2|1134|1133.4|1132.2|1131.6|6823
1649252080000|2022-04-06 13:34:40|1133.6|1133|1132.4|1131.8|1133.8|1133.2|1132.2|1131.8|500
1649252090000|2022-04-06 13:34:50|1132.6|1132|1133|1132.4|1133|1132.6|1132.2|1131.8|2829
1649252100000|2022-04-06 13:35:00|1133.2|1132.6|1132.6|1132|1133.2|1132.6|1131.8|1131.2|22660
1649252110000|2022-04-06 13:35:10|1132.4|1131.8|1132.4|1131.8|1133.2|1132.8|1132.2|1131.6|467
1649252120000|2022-04-06 13:35:20|1132.2|1131.6|1131.4|1130.8|1132.4|1131.8|1131.4|1130.8|5273
1649252130000|2022-04-06 13:35:30|1131.2|1130.6|1130.8|1130.2|1131.2|1130.8|1130.6|1130.2|0
1649252140000|2022-04-06 13:35:40|1130.6|1130.4|1130.8|1130.4|1130.8|1130.6|1130.4|1130.2|3218
1649252150000|2022-04-06 13:35:50|1131|1130.6|1131|1130.4|1132.2|1131.6|1131|1130.4|15853
1649252160000|2022-04-06 13:36:00|1130.8|1130.6|1131.8|1131.2|1131.8|1131.4|1130.8|1130.4|32813
1649252170000|2022-04-06 13:36:10|1132|1131.4|1132|1131.8|1132.4|1131.8|1131.8|1131.2|43
1649252180000|2022-04-06 13:36:20|1132.2|1131.6|1133.4|1132.8|1133.8|1133.2|1132.2|1131.4|1215
1649252190000|2022-04-06 13:36:30|1133.2|1132.6|1133.4|1132.8|1133.8|1133.2|1133|1132.4|2867
1649252200000|2022-04-06 13:36:40|1133.2|1132.6|1133.6|1133.2|1134|1133.4|1133|1132.6|3557
1649252210000|2022-04-06 13:36:50|1133.4|1133|1132.8|1132.2|1133.4|1133|1132.4|1132|8282
1649252220000|2022-04-06 13:37:00|1132.6|1132|1133.8|1133.4|1134|1133.6|1132.6|1132|3940
1649252230000|2022-04-06 13:37:10|1134|1133.2|1134.6|1134|1134.8|1134.4|1133.8|1133.2|1470
1649252240000|2022-04-06 13:37:20|1134.4|1134.2|1133.4|1132.8|1134.8|1134.4|1133|1132.8|1449
1649252250000|2022-04-06 13:37:30|1133.2|1133|1134.4|1134|1134.4|1134|1133.2|1132.8|2115
1649252260000|2022-04-06 13:37:40|1134.6|1134.2|1135.4|1135.2|1135.6|1135.2|1134.6|1134.2|1191
1649252270000|2022-04-06 13:37:50|1135.6|1135|1135.2|1134.8|1135.6|1135.2|1135|1134.6|14461
1649252280000|2022-04-06 13:38:00|1135.4|1134.6|1135.2|1134.8|1135.6|1135|1134.6|1134.2|623
1649252290000|2022-04-06 13:38:10|1135.4|1134.4|1135|1134.6|1135.4|1134.6|1134.6|1134.2|851
1649252300000|2022-04-06 13:38:20|1135.2|1134.8|1134.8|1134.2|1135.4|1135|1134.6|1134.2|5051
1649252310000|2022-04-06 13:38:30|1135|1134.4|1134|1133.6|1135|1134.6|1134|1133.6|1200
1649252320000|2022-04-06 13:38:40|1134.2|1133.4|1133.8|1133.2|1134.2|1133.6|1133.2|1132.6|78
1649252330000|2022-04-06 13:38:50|1133.6|1133|1133.8|1133.2|1134.2|1133.8|1133.6|1133|3002
1649252340000|2022-04-06 13:39:00|1133.6|1133|1133.6|1133.2|1133.8|1133.2|1133.2|1132.8|0
1649252350000|2022-04-06 13:39:10|1133.8|1133.4|1133.6|1133.4|1134.2|1133.8|1133.6|1133.2|4686
1649252360000|2022-04-06 13:39:20|1133.4|1133.2|1133.4|1132.8|1133.6|1133.2|1132.8|1132.2|634
1649252370000|2022-04-06 13:39:30|1133.6|1133|1133.8|1133.4|1134|1133.6|1133.4|1132.8|6
1649252380000|2022-04-06 13:39:40|1133.6|1133.2|1134|1133.4|1134|1133.6|1133.4|1133|485
1649252390000|2022-04-06 13:39:50|1134.2|1133.6|1133.8|1133.6|1134.2|1134|1133.6|1133.4|1396
1649252400000|2022-04-06 13:40:00|1134|1133.4|1132.6|1132|1134|1133.4|1132.2|1131.8|2331
1649252410000|2022-04-06 13:40:10|1132.8|1132.2|1134|1133.6|1134|1133.6|1132.8|1132.2|3540
1649252420000|2022-04-06 13:40:20|1134.2|1133.8|1135|1134.6|1135.2|1134.6|1134.2|1133.6|11266
1649252430000|2022-04-06 13:40:30|1134.8|1134.4|1134.4|1134|1135|1134.6|1134.4|1134|4229
1649252440000|2022-04-06 13:40:40|1134.6|1134.2|1134.4|1134|1134.6|1134.4|1134|1133.6|2065
1649252450000|2022-04-06 13:40:50|1134.6|1134.2|1135.2|1134.8|1135.4|1135|1134.6|1134.2|493
1649252460000|2022-04-06 13:41:00|1135|1134.6|1133.2|1132.8|1135|1134.6|1133.2|1132.6|1286
1649252470000|2022-04-06 13:41:10|1133.4|1133|1133.6|1133|1133.8|1133.4|1133.4|1132.8|0
1649252480000|2022-04-06 13:41:20|1133.8|1133.2|1133.8|1133.2|1133.8|1133.4|1133.4|1132.8|4420
1649252490000|2022-04-06 13:41:30|1134|1133.4|1133.8|1133.4|1134|1133.6|1133.4|1133|474
1649252500000|2022-04-06 13:41:40|1134|1133.2|1134.2|1133.8|1134.4|1134|1134|1133.2|1584
1649252510000|2022-04-06 13:41:50|1134.4|1134|1135.2|1134.8|1135.6|1135.2|1134.4|1134|4101
1649252520000|2022-04-06 13:42:00|1135|1134.6|1136|1135.6|1136.4|1136|1135|1134.6|5934
1649252530000|2022-04-06 13:42:10|1136.2|1135.8|1135.6|1135|1136.2|1135.8|1135.4|1135|1734
1649252540000|2022-04-06 13:42:20|1135.4|1135.2|1135|1134.4|1135.8|1135.2|1134.8|1134.4|5908
1649252550000|2022-04-06 13:42:30|1135.2|1134.6|1134.2|1133.8|1135.2|1134.8|1134.2|1133.8|341
1649252560000|2022-04-06 13:42:40|1134|1133.6|1134.6|1134.4|1134.6|1134.4|1133.8|1133.4|6827
1649252570000|2022-04-06 13:42:50|1134.8|1134.6|1135|1134.4|1135.4|1135|1134.8|1134.2|3297
1649252580000|2022-04-06 13:43:00|1135.2|1134.6|1134.6|1134|1135.4|1134.8|1134.4|1133.8|513
1649252590000|2022-04-06 13:43:10|1134.4|1133.8|1134.6|1134.2|1134.8|1134.4|1134.2|1133.8|0
1649252600000|2022-04-06 13:43:20|1134.8|1134.4|1134.6|1134.2|1135.2|1134.8|1134|1133.8|2678
1649252610000|2022-04-06 13:43:30|1134.4|1134|1134|1133.4|1134.4|1134|1133.6|1133.2|11219
1649252620000|2022-04-06 13:43:40|1133.6|1133.6|1133.8|1133.2|1133.8|1133.6|1133.6|1133.2|0
1649252630000|2022-04-06 13:43:50|1133.6|1133|1133.8|1133.2|1134.4|1134|1133|1132.6|5665
1649252640000|2022-04-06 13:44:00|1133.6|1133|1133|1132.4|1133.6|1133.2|1132.8|1132.4|5390
1649252650000|2022-04-06 13:44:10|1132.8|1132.6|1132.8|1132.4|1132.8|1132.6|1132.6|1132|0
1649252660000|2022-04-06 13:44:20|1132.6|1132.2|1132.2|1131.8|1132.6|1132.2|1131.6|1131.2|4385
1649252670000|2022-04-06 13:44:30|1132|1132|1132.6|1132.2|1132.6|1132.4|1132|1131.6|3935
1649252680000|2022-04-06 13:44:40|1132.4|1132|1132|1131.4|1132.4|1132|1132|1131.4|4274
1649252690000|2022-04-06 13:44:50|1131.8|1131.6|1132.2|1131.6|1132.4|1132|1131.8|1131.4|2040
1649252700000|2022-04-06 13:45:00|1132|1131.8|1131.4|1130.8|1132.2|1131.8|1131.2|1130.6|4469
1649252710000|2022-04-06 13:45:10|1131.2|1130.6|1131|1130.4|1131.4|1130.8|1130.8|1130.2|3708
1649252720000|2022-04-06 13:45:20|1131.2|1130.6|1133|1132.4|1133.2|1132.8|1131|1130.6|9284
1649252730000|2022-04-06 13:45:30|1133.2|1132.6|1134|1133.6|1134.4|1134|1133|1132.6|8098
1649252740000|2022-04-06 13:45:40|1133.8|1133.8|1133|1132.6|1133.8|1133.8|1132.6|1132.2|1103
1649252750000|2022-04-06 13:45:50|1132.8|1132.4|1133|1132.4|1133|1132.8|1132.8|1132.4|0
1649252760000|2022-04-06 13:46:00|1132.8|1132.2|1132.2|1131.8|1133|1132.4|1132|1131.6|2178
1649252770000|2022-04-06 13:46:10|1132.4|1131.6|1131.6|1131|1132.4|1131.8|1131.4|1131|1812
1649252780000|2022-04-06 13:46:20|1131.8|1131.2|1132.2|1131.6|1132.6|1132|1131.6|1131|3855
1649252790000|2022-04-06 13:46:30|1132|1131.8|1131.8|1131.2|1132|1131.8|1131.6|1131.2|1675
1649252800000|2022-04-06 13:46:40|1131.4|1131.4|1131.6|1131|1131.8|1131.4|1131.2|1130.6|10686
1649252810000|2022-04-06 13:46:50|1131.4|1130.8|1130.8|1130.4|1131.4|1130.8|1130.6|1130.4|3195
1649252820000|2022-04-06 13:47:00|1130.6|1130.2|1130.8|1130.4|1130.8|1130.6|1130.4|1130|4113
1649252830000|2022-04-06 13:47:10|1131|1130.6|1131.4|1130.8|1131.6|1131.2|1131|1130.4|3537
1649252840000|2022-04-06 13:47:20|1131.2|1131|1130.8|1130.4|1131.4|1131|1130.6|1130.2|2638
1649252850000|2022-04-06 13:47:30|1130.6|1130.2|1130.6|1130.2|1130.8|1130.2|1130.4|1130|711
1649252860000|2022-04-06 13:47:40|1130.8|1130|1131.6|1131|1131.6|1131|1130.6|1130|1577
1649252870000|2022-04-06 13:47:50|1131.4|1131.2|1131.6|1131|1131.6|1131.4|1131.4|1130.8|1758
1649252880000|2022-04-06 13:48:00|1131.4|1130.8|1130.2|1129.8|1131.4|1130.8|1130.2|1129.8|5239
1649252890000|2022-04-06 13:48:10|1130|1129.6|1132.2|1131.8|1132.2|1131.8|1130|1129.6|3732
1649252900000|2022-04-06 13:48:20|1132.4|1131.6|1132|1131.6|1132.4|1131.8|1131.8|1131.6|1791
1649252910000|2022-04-06 13:48:30|1131.8|1131.8|1131.6|1131.2|1132.2|1132|1131.4|1131|9259
1649252920000|2022-04-06 13:48:40|1131.4|1131|1131.8|1131.2|1131.8|1131.2|1131.2|1130.6|1484
1649252930000|2022-04-06 13:48:50|1132|1131.4|1131.2|1130.8|1132.2|1131.6|1131|1130.4|4863
1649252940000|2022-04-06 13:49:00|1131|1130.6|1130.8|1130.4|1131.2|1130.6|1130.6|1130.2|3719
1649252950000|2022-04-06 13:49:10|1131|1130.2|1131|1130.6|1131|1130.8|1130.8|1130.2|498
1649252960000|2022-04-06 13:49:20|1130.8|1130.8|1130.6|1130|1131|1130.8|1130.4|1129.8|1558
1649252970000|2022-04-06 13:49:30|1130.8|1130.2|1130.8|1130.4|1131.4|1131|1130.8|1130.2|7141
1649252980000|2022-04-06 13:49:40|1131|1130.2|1130|1129.4|1131|1130.4|1130|1129.4|0
1649252990000|2022-04-06 13:49:50|1129.8|1129.6|1130|1129.4|1130.4|1130|1129.8|1129.4|0
1649253000000|2022-04-06 13:50:00|1129.8|1129.2|1129.6|1129|1129.8|1129.2|1129.2|1129|1143
1649253010000|2022-04-06 13:50:10|1129.4|1129.2|1130|1129.4|1130.2|1129.6|1129.4|1129.2|2678
1649253020000|2022-04-06 13:50:20|1130.2|1129.6|1130|1129.6|1130.4|1130|1130|1129.6|3338
1649253030000|2022-04-06 13:50:30|1129.8|1129.4|1130.2|1129.6|1130.4|1130|1129.8|1129.4|1313
1649253040000|2022-04-06 13:50:40|1130.4|1129.8|1129.8|1129.4|1130.4|1129.8|1129.8|1129.4|0
1649253050000|2022-04-06 13:50:50|1129.6|1129.6|1130|1129.6|1130|1129.8|1129.6|1129.4|6461
1649253060000|2022-04-06 13:51:00|1130.2|1129.8|1130|1129.6|1130.2|1130|1130|1129.6|3610
1649253070000|2022-04-06 13:51:10|1130.2|1129.8|1130.8|1130.4|1131|1130.4|1130.2|1129.8|4451
1649253080000|2022-04-06 13:51:20|1130.6|1130.2|1131|1130.6|1131.4|1131|1130.4|1130|3751
1649253090000|2022-04-06 13:51:30|1130.8|1130.4|1130.8|1130.2|1131|1130.6|1130.4|1129.8|1558
1649253100000|2022-04-06 13:51:40|1130.6|1130.4|1130.6|1130.2|1130.8|1130.4|1130.4|1130|0
1649253110000|2022-04-06 13:51:50|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.2|0
1649253120000|2022-04-06 13:52:00|1131.2|1130.8|1132|1131.4|1132|1131.6|1131|1130.6|9145
1649253130000|2022-04-06 13:52:10|1131.8|1131.2|1132.8|1132.2|1133|1132.6|1131.4|1131|485
1649253140000|2022-04-06 13:52:20|1132.6|1132|1132.4|1131.8|1132.8|1132.4|1132.2|1131.6|3785
1649253150000|2022-04-06 13:52:30|1132.2|1131.6|1131.6|1131.2|1132.2|1131.8|1131.4|1131|1238
1649253160000|2022-04-06 13:52:40|1131.8|1131|1131.6|1131.2|1131.8|1131.2|1131.4|1130.8|0
1649253170000|2022-04-06 13:52:50|1131.8|1131.4|1131.4|1131|1132|1131.6|1131.2|1130.8|943
1649253180000|2022-04-06 13:53:00|1131.2|1130.8|1131.4|1131|1131.6|1131.2|1131.2|1130.6|662
1649253190000|2022-04-06 13:53:10|1131.2|1130.8|1131.2|1130.8|1131.6|1131|1130.8|1130.2|100
1649253200000|2022-04-06 13:53:20|1131.4|1131|1131.2|1130.8|1131.8|1131.4|1131.2|1130.8|100
1649253210000|2022-04-06 13:53:30|1131.4|1131|1131.8|1131.4|1132.2|1131.8|1131.4|1131|6670
1649253220000|2022-04-06 13:53:40|1132|1131.6|1132.2|1131.8|1132.4|1132|1131.8|1131.6|1566
1649253230000|2022-04-06 13:53:50|1132.4|1132|1133.6|1133|1133.6|1133.2|1132.4|1132|0
1649253240000|2022-04-06 13:54:00|1133.4|1132.8|1133|1132.4|1133.4|1133|1132.8|1132.4|604
1649253250000|2022-04-06 13:54:10|1133.2|1132.6|1133.2|1132.6|1133.2|1133|1133|1132.4|0
1649253260000|2022-04-06 13:54:20|1133|1132.4|1132.8|1132.4|1133.2|1132.4|1132.4|1132.2|10
1649253270000|2022-04-06 13:54:30|1132.6|1132.6|1133.2|1132.6|1133.2|1132.8|1132.6|1132.2|762
1649253280000|2022-04-06 13:54:40|1133|1132.4|1132.8|1132.6|1133.2|1132.6|1132.8|1132.4|0
1649253290000|2022-04-06 13:54:50|1133|1132.8|1133|1132.8|1133|1132.8|1133|1132.6|131
1649253300000|2022-04-06 13:55:00|1132.8|1132.6|1131.8|1131.4|1132.8|1132.6|1131.6|1131.4|4427
1649253310000|2022-04-06 13:55:10|1132|1131.6|1132.8|1132.4|1133|1132.6|1132|1131.4|876
1649253320000|2022-04-06 13:55:20|1133|1132.6|1133.6|1133.2|1134|1133.4|1133|1132.6|953
1649253330000|2022-04-06 13:55:30|1133.4|1133|1133.6|1133.2|1134.2|1133.6|1133.4|1133|0
1649253340000|2022-04-06 13:55:40|1133.8|1133|1133.6|1133.2|1133.8|1133.4|1133.2|1132.8|0
1649253350000|2022-04-06 13:55:50|1133.4|1133|1133.4|1133|1133.6|1133.2|1133.2|1132.8|1010
1649253360000|2022-04-06 13:56:00|1133.6|1133.2|1132.2|1131.8|1133.6|1133.4|1132.2|1131.8|8836
1649253370000|2022-04-06 13:56:10|1132|1131.6|1132.4|1132|1132.6|1132.2|1131.8|1131.4|10423
1649253380000|2022-04-06 13:56:20|1132.6|1132.2|1132|1131.6|1132.6|1132.2|1131.6|1131.4|0
1649253390000|2022-04-06 13:56:30|1132.2|1131.8|1131.8|1131.6|1132.2|1131.8|1131.6|1131.4|1842
1649253400000|2022-04-06 13:56:40|1132|1131.8|1132|1131.6|1132|1131.8|1132|1131.6|667
1649253410000|2022-04-06 13:56:50||1131.8||1131.8||1131.8||1131.6|0
1649253420000|2022-04-06 13:57:00|1132.2|1131.6|1132.2|1131.8|1132.2|1132|1132|1131.6|1919
1649253430000|2022-04-06 13:57:10|1132.4|1132|1132.6|1132.2|1132.8|1132.2|1132|1131.6|5030
1649253440000|2022-04-06 13:57:20|1132.8|1132.4|1132.2|1131.8|1132.8|1132.4|1132.2|1131.8|1309
1649253450000|2022-04-06 13:57:30|1132|1131.6|1132.2|1131.8|1132.6|1132.2|1131.8|1131.6|105
1649253460000|2022-04-06 13:57:40|1132.4|1131.6|1132.2|1131.6|1132.4|1132|1132|1131.6|0
1649253470000|2022-04-06 13:57:50|1132|1131.8|1131.8|1131.4|1132.2|1131.8|1131.6|1131.4|19281
1649253480000|2022-04-06 13:58:00|1131.6|1131.2|1131.6|1131.2|1131.6|1131.4|1131.2|1130.8|2683
1649253490000|2022-04-06 13:58:10|1131.8|1131.4|1130.8|1130.6|1131.8|1131.4|1130.8|1130.2|5347
1649253500000|2022-04-06 13:58:20|1130.6|1130.4|1130.4|1130|1130.8|1130.4|1130.4|1130|883
1649253510000|2022-04-06 13:58:30|1130.6|1130.2|1130.8|1130.2|1130.8|1130.6|1130.4|1130|501
1649253520000|2022-04-06 13:58:40|1130.6|1130|1130|1129.4|1130.6|1130.2|1129.6|1129.2|479
1649253530000|2022-04-06 13:58:50|1129.8|1129.2|1129.4|1129|1129.8|1129.2|1129.2|1129|4260
1649253540000|2022-04-06 13:59:00|1129.2|1128.8|1128.6|1128.2|1129.4|1128.8|1128.4|1128|6965
1649253550000|2022-04-06 13:59:10|1128.4|1128|1128.2|1128|1128.8|1128.6|1128.2|1128|7365
1649253560000|2022-04-06 13:59:20|1128|1127.8|1127.4|1126.8|1128.2|1128|1127.4|1126.8|16376
1649253570000|2022-04-06 13:59:30|1127.2|1127|1126.8|1126.4|1127.4|1127|1126.6|1126.2|10663
1649253580000|2022-04-06 13:59:40|1127|1126.2|1127|1126.6|1127.4|1127|1126.6|1126.2|15766
1649253590000|2022-04-06 13:59:50|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.4|1126|3598
1649253600000|2022-04-06 14:00:00|1126.4|1126.2|1127.8|1127.4|1127.8|1127.4|1126.4|1126.2|26939
1649253610000|2022-04-06 14:00:10|1128|1127.6|1129.4|1129|1131.6|1131|1128|1127.6|38046
1649253620000|2022-04-06 14:00:20|1129.2|1128.8|1129.4|1128.8|1129.6|1129.2|1128.8|1128.4|1524
1649253630000|2022-04-06 14:00:30|1129.2|1128.6|1128.8|1128.2|1129.4|1128.8|1128.2|1127.8|6675
1649253640000|2022-04-06 14:00:40|1128.6|1128.4|1128|1127.6|1128.6|1128.4|1128|1127.6|0
1649253650000|2022-04-06 14:00:50|1128.2|1127.4|1128.6|1128.2|1128.8|1128.2|1127.8|1127.4|3374
1649253660000|2022-04-06 14:01:00|1128.4|1128|1128.6|1128.2|1129.2|1128.6|1128.2|1127.6|1089
1649253670000|2022-04-06 14:01:10|1128.4|1128|1128.2|1127.8|1128.6|1128.2|1127.8|1127.4|2423
1649253680000|2022-04-06 14:01:20|1128|1127.6|1128.2|1128|1128.2|1128|1127.8|1127.6|2153
1649253690000|2022-04-06 14:01:30|1128|1127.8|1127|1126.6|1128.2|1127.8|1127|1126.6|50883
1649253700000|2022-04-06 14:01:40|1126.8|1126.4|1127.2|1126.8|1127.4|1127|1126.8|1126.4|11219
1649253710000|2022-04-06 14:01:50|1127.4|1127|1126.6|1126|1127.4|1127|1126.4|1126|6305
1649253720000|2022-04-06 14:02:00|1126.4|1125.8|1125.8|1125.4|1126.4|1125.8|1125.8|1125.4|3203
1649253730000|2022-04-06 14:02:10|1125.4|1125.2|1125.2|1124.8|1125.8|1125.4|1125.2|1124.8|19150
1649253740000|2022-04-06 14:02:20|1125|1125|1124.8|1124.4|1125.2|1125|1124.8|1124.2|4296
1649253750000|2022-04-06 14:02:30|1125|1124.2|1125.6|1125.2|1125.6|1125.2|1124.8|1124.2|10487
1649253760000|2022-04-06 14:02:40|1125.8|1125.4|1126.8|1126.4|1127|1126.4|1125.8|1125.2|17066
1649253770000|2022-04-06 14:02:50|1126.6|1126.6|1125.8|1125.2|1127|1126.6|1125.6|1125.2|8822
1649253780000|2022-04-06 14:03:00|1125.6|1125.4|1126|1125.4|1126.8|1126.2|1125.6|1125.4|20510
1649253790000|2022-04-06 14:03:10|1126.2|1125.6|1125.4|1125|1126.2|1125.8|1125.4|1125|9583
1649253800000|2022-04-06 14:03:20|1125.2|1125.2|1125|1124.4|1125.8|1125.2|1124.8|1124.4|3052
1649253810000|2022-04-06 14:03:30|1125.2|1124.6|1125.8|1125.4|1125.8|1125.4|1125.2|1124.6|3637
1649253820000|2022-04-06 14:03:40|1125.6|1125.2|1127|1126.4|1127|1126.8|1125.6|1125.2|2034
1649253830000|2022-04-06 14:03:50|1127.2|1126.6|1126.8|1126.2|1127.2|1126.6|1126.4|1126|956
1649253840000|2022-04-06 14:04:00|1126.6|1126.4|1125.8|1125.2|1127|1126.6|1125.4|1125|6075
1649253850000|2022-04-06 14:04:10|1126|1125.4|1126|1125.4|1126.2|1125.8|1125.8|1125.2|7148
1649253860000|2022-04-06 14:04:20|1125.8|1125.6|1125.8|1125.4|1126|1125.6|1125.6|1125.2|1056
1649253870000|2022-04-06 14:04:30|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.4|1124.8|87
1649253880000|2022-04-06 14:04:40|1125.6|1125.2|1125.6|1125|1126.2|1125.6|1125.4|1125|4298
1649253890000|2022-04-06 14:04:50|1125.4|1125.2|1125|1124.6|1125.6|1125.2|1125|1124.4|0
1649253900000|2022-04-06 14:05:00|1124.8|1124.4|1125.2|1124.6|1125.2|1125|1124.6|1124.2|15490
1649253910000|2022-04-06 14:05:10|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.6|0
1649253920000|2022-04-06 14:05:20|1125|1124.6|1126.2|1125.8|1126.2|1125.8|1124.8|1124.4|13882
1649253930000|2022-04-06 14:05:30|1126|1125.6|1125.6|1125|1126|1125.6|1125.4|1124.8|739
1649253940000|2022-04-06 14:05:40|1125.8|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1124.8|367
1649253950000|2022-04-06 14:05:50|1126|1125.6|1126.2|1125.8|1126.2|1125.8|1126|1125.6|4439
1649253960000|2022-04-06 14:06:00|1126|1125.6|1126|1125.6|1126.2|1125.8|1126|1125.6|942
1649253970000|2022-04-06 14:06:10|1126.2|1125.8|1126.8|1126.4|1127.2|1126.8|1126.2|1125.8|540
1649253980000|2022-04-06 14:06:20|1127|1126.2|1126.6|1126.2|1127|1126.2|1126.2|1125.6|878
1649253990000|2022-04-06 14:06:30|1126.4|1126|1127|1126.4|1127|1126.6|1126.2|1126|6732
1649254000000|2022-04-06 14:06:40|1126.8|1126.2|1126.8|1126.4|1127|1126.4|1126.4|1126|0
1649254010000|2022-04-06 14:06:50|1127|1126.2|1126.2|1125.8|1127|1126.4|1126|1125.8|690
1649254020000|2022-04-06 14:07:00|1126|1126|1126.6|1126.2|1126.8|1126.4|1126|1126|1328
1649254030000|2022-04-06 14:07:10|1126.8|1126.4|1127.2|1127|1127.4|1127|1126.6|1126.2|4441
1649254040000|2022-04-06 14:07:20|1127.4|1126.8|1127.4|1127|1127.6|1127.4|1126.8|1126.6|3625
1649254050000|2022-04-06 14:07:30|1127.6|1127.2|1127.4|1127|1128|1127.6|1127.2|1126.8|1345
1649254060000|2022-04-06 14:07:40|1127.2|1126.8|1126.6|1126|1127.2|1127|1126.6|1126|1143
1649254070000|2022-04-06 14:07:50|1126.4|1126.2|1126.6|1126|1126.6|1126.2|1126.2|1125.8|0
1649254080000|2022-04-06 14:08:00|1126.4|1126.2|1126|1125.4|1126.4|1126.2|1126|1125.4|1823
1649254090000|2022-04-06 14:08:10|1125.8|1125.6|1125.4|1125|1126|1125.6|1125.4|1125|306
1649254100000|2022-04-06 14:08:20|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.2|1125.2|4204
1649254110000|2022-04-06 14:08:30|1125.6|1125.6|1126|1125.6|1126|1125.6|1125.6|1125.4|0
1649254120000|2022-04-06 14:08:40|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.6|1125|4856
1649254130000|2022-04-06 14:08:50|1126|1125.2|1126|1125.6|1126.2|1125.8|1125.8|1125.2|449
1649254140000|2022-04-06 14:09:00|1126.2|1125.8|1126.6|1126.2|1126.6|1126.2|1125.8|1125.2|6263
1649254150000|2022-04-06 14:09:10|1126.8|1126.4|1126.8|1126.4|1127|1126.6|1126.6|1126.2|1654
1649254160000|2022-04-06 14:09:20|1126.6|1126.2|1127|1126.8|1127|1126.8|1126.6|1126.2|1147
1649254170000|2022-04-06 14:09:30|1126.8|1126.6|1126.8|1126.4|1126.8|1126.8|1126.6|1126.2|485
1649254180000|2022-04-06 14:09:40|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1126|1256
1649254190000|2022-04-06 14:09:50|1126.6|1126.2|1127.2|1126.8|1127.4|1127|1126.6|1126.2|1689
1649254200000|2022-04-06 14:10:00|1127|1126.6|1126.8|1126.4|1127.2|1126.6|1126.6|1126|503
1649254210000|2022-04-06 14:10:10|1126.6|1126.2|1126.4|1125.8|1126.8|1126.2|1126.2|1125.8|759
1649254220000|2022-04-06 14:10:20|1126.2|1125.6|1126.2|1125.8|1126.4|1126|1126|1125.6|3158
1649254230000|2022-04-06 14:10:30|1126.4|1126|1126.8|1126.4|1126.8|1126.4|1126.4|1126|884
1649254240000|2022-04-06 14:10:40|1127|1126.6|1127|1126.6|1127.2|1126.8|1126.8|1126.4|2663
1649254250000|2022-04-06 14:10:50|1127.2|1126.4|1128.6|1128.2|1128.6|1128.2|1127|1126.4|5750
1649254260000|2022-04-06 14:11:00|1128.8|1128|1128.6|1128.2|1129|1128.4|1128.4|1127.8|485
1649254270000|2022-04-06 14:11:10|1128.8|1128|1128.8|1128.2|1129.4|1129|1128.6|1128|6415
1649254280000|2022-04-06 14:11:20|1129.2|1129|1129.4|1129.2|1129.4|1129.2|1129.2|1129|39340
1649254290000|2022-04-06 14:11:30|1129.6|1129.4|1130.4|1129.8|1130.4|1130|1129.6|1129.2|1190
1649254300000|2022-04-06 14:11:40|1130.2||1130.2||1130.2||1130.2||0
1649254310000|2022-04-06 14:11:50|1130|1129.6|1129.4|1129|1130|1129.6|1129.4|1129|8837
1649254320000|2022-04-06 14:12:00|1129.2||1129.4||1129.4||1129.2||10694
1649254330000|2022-04-06 14:12:10|1129.2|1129.2|1129.8|1129.4|1130.4|1129.8|1129.2|1128.6|41704
1649254340000|2022-04-06 14:12:20|1130|1129.6|1130.4|1130|1130.4|1130|1129.8|1129.4|508
1649254350000|2022-04-06 14:12:30|1130.2|1129.8|1130.2|1129.8|1130.4|1130|1130|1129.8|4037
1649254360000|2022-04-06 14:12:40|1130|1129.6|1130.2|1129.8|1130.2|1130|1129.8|1129.4|5440
1649254370000|2022-04-06 14:12:50|1130.4|1130|1129.4|1129|1130.4|1130.2|1129.4|1129|6940
1649254380000|2022-04-06 14:13:00|1129.2|1128.8|1129.4|1129|1129.4|1129|1129|1128.8|500
1649254390000|2022-04-06 14:13:10|1129.2|1128.8|1128.4|1128|1129.2|1129|1128.4|1128|1356
1649254400000|2022-04-06 14:13:20|1128.6|1128.2|1129.6|1129|1129.6|1129.2|1128.6|1128.2|1689
1649254410000|2022-04-06 14:13:30|1129.4|1128.8|1129.2|1128.8|1129.4|1129|1129.2|1128.6|100
1649254420000|2022-04-06 14:13:40|1129.4|1129|1129.2|1128.6|1129.6|1129.2|1129.2|1128.6|2000
1649254430000|2022-04-06 14:13:50|1129|1128.4|1129.2|1128.6|1129.2|1128.8|1128.8|1128.4|2775
1649254440000|2022-04-06 14:14:00|1129|1128.4|1128.2|1127.8|1129|1128.6|1128.2|1127.6|0
1649254450000|2022-04-06 14:14:10|1128.4|1128|1129.2|1128.8|1129.2|1128.8|1128.4|1128|4730
1649254460000|2022-04-06 14:14:20|1129|1128.6|1128.6|1128.4|1129.4|1129|1128.6|1128.2|2090
1649254470000|2022-04-06 14:14:30|1128.8|1128.2|1128.8|1128.4|1129.2|1128.8|1128.8|1128.2|1117
1649254480000|2022-04-06 14:14:40|1129|1128.6|1129.2|1128.8|1129.4|1129|1129|1128.4|1089
1649254490000|2022-04-06 14:14:50|1129.4|1129|1129.8|1129.4|1129.8|1129.4|1129.4|1129|1216
1649254500000|2022-04-06 14:15:00|1129.6|1129.2|1130.4|1129.8|1130.6|1130|1129.2|1128.8|7294
1649254510000|2022-04-06 14:15:10|1130.2|1129.6|1130.4|1130|1130.4|1130.2|1130|1129.6|226
1649254520000|2022-04-06 14:15:20|1130.2|1129.8|1130.2|1129.8|1130.4|1130.2|1129.8|1129.4|13627
1649254530000|2022-04-06 14:15:30|1130|1129.6|1130.8|1130.2|1130.8|1130.4|1129.8|1129.4|17525
1649254540000|2022-04-06 14:15:40|1130.6|1130.4|1130.2|1129.8|1131|1130.6|1130.2|1129.8|14299
1649254550000|2022-04-06 14:15:50|1130.4|1130|1130.2|1129.8|1131.2|1130.8|1130.2|1129.8|29214
1649254560000|2022-04-06 14:16:00|1130|1129.6|1130.8|1130.4|1131|1130.6|1130|1129.4|346
1649254570000|2022-04-06 14:16:10|1131|1130.2|1131.6|1131.2|1132|1131.6|1130.4|1130.2|14374
1649254580000|2022-04-06 14:16:20|1131.8|1131.4|1130.8|1130.4|1131.8|1131.4|1130.6|1130.2|7845
1649254590000|2022-04-06 14:16:30|1130.6|1130.2|1130.4|1130|1131|1130.6|1130.2|1129.8|142
1649254600000|2022-04-06 14:16:40|1130.6|1130.2|1130.6|1130.2|1130.8|1130.4|1130.2|1129.8|1
1649254610000|2022-04-06 14:16:50|1130.8|1130|1130.8|1130.2|1130.8|1130.4|1130.6|1130|0
1649254620000|2022-04-06 14:17:00|1130.6|1130.4|1131.8|1131.2|1131.8|1131.4|1130.4|1130.2|10404
1649254630000|2022-04-06 14:17:10|1131.6|1131.4|1131.6|1131.2|1131.8|1131.6|1131.4|1131.2|4266
1649254640000|2022-04-06 14:17:20|1131.8|1131.4|1131.4|1131|1131.8|1131.4|1131.2|1130.8|6083
1649254650000|2022-04-06 14:17:30|1131.6|1130.8|1131.2|1130.8|1131.6|1131|1130.8|1130.4|9638
1649254660000|2022-04-06 14:17:40|1131|1130.6|1130.8|1130.4|1131.2|1130.8|1130.2|1129.8|852
1649254670000|2022-04-06 14:17:50|1130.6|1130.6|1130.8|1130.4|1131.4|1130.8|1130.6|1130.2|914
1649254680000|2022-04-06 14:18:00|1131|1130.6|1132.2|1131.8|1132.2|1131.8|1130.8|1130.4|3113
1649254690000|2022-04-06 14:18:10|1132.4|1131.6|1132.2|1131.8|1132.8|1132.4|1132.2|1131.6|10537
1649254700000|2022-04-06 14:18:20|1132.4|1132|1132|1131.4|1132.4|1132|1131.8|1131.2|5933
1649254710000|2022-04-06 14:18:30|1131.8|1131.6|1132.4|1132|1132.6|1132.4|1131.4|1131.2|16061
1649254720000|2022-04-06 14:18:40|1132.2|1131.8|1132.2|1131.8|1132.8|1132.4|1131.8|1131.2|31568
1649254730000|2022-04-06 14:18:50|1132.4|1132|1132.6|1132.2|1132.8|1132.4|1132.2|1131.8|1741
1649254740000|2022-04-06 14:19:00|1132.4|1132|1132|1131.4|1132.6|1132.2|1131.8|1131.4|768
1649254750000|2022-04-06 14:19:10|1131.8|1131.6|1131.8|1131.4|1132|1131.6|1131.8|1131.4|0
1649254760000|2022-04-06 14:19:20|1132|1131.6|1133.4|1133|1133.4|1133|1132|1131.6|10396
1649254770000|2022-04-06 14:19:30|1133.6|1133.2|1133.4|1133|1133.6|1133.4|1133|1132.6|1098
1649254780000|2022-04-06 14:19:40|1133.2|1132.8|1132.8|1132.4|1133.4|1132.8|1132.8|1132.4|1199
1649254790000|2022-04-06 14:19:50|1133|1132.6|1133.2|1132.8|1133.4|1133|1133|1132.6|684
1649254800000|2022-04-06 14:20:00|1133.4|1133|1133.8|1133.4|1134|1133.6|1133.2|1132.8|3101
1649254810000|2022-04-06 14:20:10|1133.6|1133.2|1134|1133.6|1134.2|1133.8|1133.6|1133.2|500
1649254820000|2022-04-06 14:20:20|1134.2|1133.8|1134.4|1133.8|1135.2|1134.6|1134.2|1133.8|13856
1649254830000|2022-04-06 14:20:30|1134.2|1134|1134.4|1133.8|1134.6|1134|1134.2|1133.8|0
1649254840000|2022-04-06 14:20:40|1134.2|1133.6|1133.6|1133.2|1134.4|1133.8|1133.4|1133|7567
1649254850000|2022-04-06 14:20:50|1133.8|1133.4|1133.6|1133.2|1134.2|1133.8|1133.6|1133.2|6259
1649254860000|2022-04-06 14:21:00|1133.8|1133.4|1133.6|1133.2|1133.8|1133.4|1133.6|1133.2|6139
1649254870000|2022-04-06 14:21:10|1133.4|1133|1133.4|1133|1133.6|1133.2|1133|1132.6|5472
1649254880000|2022-04-06 14:21:20|1133.2|1132.8|1133.2|1132.6|1133.8|1133.4|1133|1132.6|9341
1649254890000|2022-04-06 14:21:30|1133|1132.8|1133.4|1133|1133.4|1133.2|1133|1132.4|6361
1649254900000|2022-04-06 14:21:40|1133.6|1133.2|1134.6|1134.2|1134.8|1134.4|1133.6|1133|10457
1649254910000|2022-04-06 14:21:50|1134.4|1134|1135.2|1134.8|1135.6|1135.2|1134.4|1134|3743
1649254920000|2022-04-06 14:22:00|1135|1134.6|1135|1134.6|1135|1134.8|1134.8|1134.4|536
1649254930000|2022-04-06 14:22:10|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|1135.2|1134.8|134
1649254940000|2022-04-06 14:22:20|1135.4|1135|1136|1135.6|1136.2|1135.8|1135.4|1135|3059
1649254950000|2022-04-06 14:22:30|1135.8|1135.8|1137.2|1136.6|1137.2|1136.8|1135.8|1135.8|6984
1649254960000|2022-04-06 14:22:40|1137|1136.8|1136.8|1136.4|1137.2|1136.8|1136.8|1136.2|1203
1649254970000|2022-04-06 14:22:50|1137|1136.6|1137.8|1137.4|1137.8|1137.4|1136.8|1136.4|1464
1649254980000|2022-04-06 14:23:00|1138|1137.6|1137.8|1137.4|1138.4|1138|1137.6|1137.4|12392
1649254990000|2022-04-06 14:23:10|1137.4|1137.2|1137.4|1137|1137.6|1137.2|1137.2|1136.8|4731
1649255000000|2022-04-06 14:23:20|1137.6|1137.4|1137.6|1137|1138|1137.4|1137.4|1137|2135
1649255010000|2022-04-06 14:23:30|1137.4|1137.2|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|0
1649255020000|2022-04-06 14:23:40|1137.4|1137|1138|1137.6|1138|1137.6|1137.4|1137|3828
1649255030000|2022-04-06 14:23:50|1137.8|1137.4|1137.8|1137.2|1138|1137.4|1137.6|1137.2|443
1649255040000|2022-04-06 14:24:00|1137.6|1137|1138|1137.4|1138|1137.8|1137.4|1136.8|3854
1649255050000|2022-04-06 14:24:10|1137|1136.8|1137.6|1137.2|1137.8|1137.2|1137|1136.8|44810
1649255060000|2022-04-06 14:24:20|1137.8|1137.4|1137.8|1137.2|1138|1137.6|1137.4|1137|4139
1649255070000|2022-04-06 14:24:30|1137.6|1137.4|1137.4|1136.8|1137.8|1137.4|1137.2|1136.8|1253
1649255080000|2022-04-06 14:24:40|1137.2|1137|1137.2|1136.8|1137.4|1137.2|1137|1136.8|17534
1649255090000|2022-04-06 14:24:50|1137.4|1137|1137.2|1136.8|1137.6|1137|1137.2|1136.8|0
1649255100000|2022-04-06 14:25:00|1137|1137|1137.2|1136.8|1137.6|1137.2|1137|1136.8|12965
1649255110000|2022-04-06 14:25:10|1137.4|1137|1137|1136.4|1137.4|1137|1136.8|1136.4|6546
1649255120000|2022-04-06 14:25:20|1136.8|1136.6|1135.8|1135.2|1137|1136.6|1135.8|1135.2|1049
1649255130000|2022-04-06 14:25:30|1136|1135.4|1135.8|1135.4|1136|1135.6|1135.8|1135.4|0
1649255140000|2022-04-06 14:25:40|1135.6|1135.2|1135.6|1135.2|1135.8|1135.2|1135.2|1134.6|8535
1649255150000|2022-04-06 14:25:50|1135.8|1135.4|1135.6|1135.4|1136.2|1135.8|1135.6|1135|4725
1649255160000|2022-04-06 14:26:00|1135.8|1135.2|1135.8|1135.4|1135.8|1135.4|1135.8|1135.2|58
1649255170000|2022-04-06 14:26:10|1136|1135.6|1136.2|1135.8|1136.8|1136.4|1135.8|1135.4|4778
1649255180000|2022-04-06 14:26:20|1136|1135.6|1136|1135.6|1136.2|1135.8|1136|1135.6|0
1649255190000|2022-04-06 14:26:30|1136.2|1135.4|1135.6|1135|1136.2|1135.6|1135.4|1135|2485
1649255200000|2022-04-06 14:26:40|1135.4|1135.2|1136.2|1135.8|1136.2|1136|1135.4|1135|394
1649255210000|2022-04-06 14:26:50|1136|1135.6|1136|1135.4|1136.2|1135.6|1135.6|1135.2|2837
1649255220000|2022-04-06 14:27:00|1135.8|1135.6|1136.8|1136.4|1136.8|1136.4|1135.8|1135.6|0
1649255230000|2022-04-06 14:27:10|1137|1136.6|1136.8|1136.4|1137.4|1136.8|1136.8|1136.4|263
1649255240000|2022-04-06 14:27:20|1136.6|1136.2|1136.4|1135.8|1136.8|1136.2|1136.2|1135.8|3598
1649255250000|2022-04-06 14:27:30|1136.2|1135.6|1136|1135.6|1136.2|1135.8|1135.8|1135.6|0
1649255260000|2022-04-06 14:27:40|1136.2|1135.4|1135.4|1135|1136.2|1135.4|1135.4|1134.8|1428
1649255270000|2022-04-06 14:27:50|1135.2|1135.2|1135.4|1135|1135.4|1135.2|1135.2|1134.8|500
1649255280000|2022-04-06 14:28:00|1135.2|1134.8|1134.8|1134.2|1135.4|1135|1134.8|1134.2|8551
1649255290000|2022-04-06 14:28:10|1134.6|1134|1134.8|1134.4|1135|1134.6|1134.6|1134|1200
1649255300000|2022-04-06 14:28:20|1134.6|1134.2|1134.2|1133.8|1134.8|1134.4|1134.2|1133.8|0
1649255310000|2022-04-06 14:28:30|1134.4|1134|1134.8|1134.4|1134.8|1134.4|1134|1133.6|3442
1649255320000|2022-04-06 14:28:40|1135|1134.6|1135.6|1135.2|1135.8|1135.2|1135|1134.4|9926
1649255330000|2022-04-06 14:28:50|1135.4|1135|1135.6|1135|1135.8|1135.2|1135|1134.8|854
1649255340000|2022-04-06 14:29:00|1135.4|1135.2|1135|1134.6|1135.6|1135.2|1134.8|1134.4|7721
1649255350000|2022-04-06 14:29:10|1134.8|1134.8|1134.8|1134.4|1135|1134.8|1134.6|1134.2|1437
1649255360000|2022-04-06 14:29:20|1135|1134.6|1135|1134.4|1135|1134.6|1134.6|1134.2|1966
1649255370000|2022-04-06 14:29:30|1134.8|1134.2|1134.4|1134|1135|1134.2|1134.4|1134|186
1649255380000|2022-04-06 14:29:40|1134.2|1133.8|1134.2|1133.8|1134.2|1133.8|1134.2|1133.6|1034
1649255390000|2022-04-06 14:29:50|1134|1133.6|1133.4|1133|1134|1133.8|1133.4|1133|413
1649255400000|2022-04-06 14:30:00||1132.8||1133||1133.2||1132.8|72
1649255410000|2022-04-06 14:30:10|1133.2|1132.8|1133|1132.6|1133.2|1132.8|1133|1132.6|14992
1649255420000|2022-04-06 14:30:20|1133.2|1132.8|1134|1133.6|1134|1133.6|1133.2|1132.8|9167
1649255430000|2022-04-06 14:30:30|1134.2|1133.8|1135.2|1134.6|1135.4|1135|1134|1133.6|5454
1649255440000|2022-04-06 14:30:40|1135|1134.4|1134.6|1134|1135.2|1134.6|1134.4|1134|5184
1649255450000|2022-04-06 14:30:50|1134.8|1134.2|1135.2|1135|1135.4|1135|1134.8|1134.2|3211
1649255460000|2022-04-06 14:31:00|1135.4|1135.2|1137.2|1136.8|1137.4|1136.8|1135.4|1135|4961
1649255470000|2022-04-06 14:31:10|1137|1136.6|1137.8|1137.4|1138|1137.4|1137|1136.6|0
1649255480000|2022-04-06 14:31:20|1138|1137.6|1137.2|1136.8|1138.4|1137.8|1137|1136.8|2698
1649255490000|2022-04-06 14:31:30|1137|1136.6|1137.6|1137.2|1137.6|1137.2|1137|1136.6|311
1649255500000|2022-04-06 14:31:40|1137.8|1137.4|1138.2|1137.6|1138.2|1137.6|1137.4|1137|604
1649255510000|2022-04-06 14:31:50|1138|1137.4|1137.2|1136.8|1138|1137.6|1137.2|1136.8|887
1649255520000|2022-04-06 14:32:00|1137.4|1137|1136|1135.6|1137.4|1137|1136|1135.6|1290
1649255530000|2022-04-06 14:32:10|1136.2|1135.8|1137.2|1136.6|1137.4|1136.8|1136.2|1135.8|5281
1649255540000|2022-04-06 14:32:20|1137|1136.8|1137|1136.4|1137.4|1137|1136.6|1136.2|458
1649255550000|2022-04-06 14:32:30|1136.8|1136.6|1137.2|1136.6|1137.4|1137|1136.8|1136.6|3274
1649255560000|2022-04-06 14:32:40|1137.4|1136.8|1137.2|1136.8|1137.4|1137|1137.2|1136.6|0
1649255570000|2022-04-06 14:32:50|1137.4|1137|1137.6|1137.2|1137.8|1137.4|1137.4|1136.8|208
1649255580000|2022-04-06 14:33:00|1137.8|1137|1136.6|1136|1137.8|1137|1136.4|1136|1688
1649255590000|2022-04-06 14:33:10|1136.4|1136.2|1136.4|1135.8|1136.4|1136.2|1136.2|1135.8|685
1649255600000|2022-04-06 14:33:20|1136.2|1135.6|1136.4|1136|1136.4|1136|1136.2|1135.6|0
1649255610000|2022-04-06 14:33:30|1136.6|1136.2|1136.4|1136|1136.6|1136.4|1136.2|1135.6|762
1649255620000|2022-04-06 14:33:40|1136.2|1135.8|1136.2|1135.6|1136.2|1135.8|1136|1135.6|780
1649255630000|2022-04-06 14:33:50|1136|1135.8|1136.6|1136.2|1136.8|1136.6|1136|1135.8|5228
1649255640000|2022-04-06 14:34:00|1136.4|1136|1135.8|1135.4|1136.4|1136|1135.8|1135.4|1128
1649255650000|2022-04-06 14:34:10|1136|1135.2|1136|1135.4|1136|1135.4|1135.6|1135|0
1649255660000|2022-04-06 14:34:20|1135.8|1135.6|1136|1135.6|1136|1135.8|1135.6|1135.4|1791
1649255670000|2022-04-06 14:34:30||1135.4||1135.6||1135.8||1135.4|0
1649255680000|2022-04-06 14:34:40|1136.2|1135.8|1137.4|1136.8|1137.4|1136.8|1136.2|1135.8|6339
1649255690000|2022-04-06 14:34:50|1137.6|1137|1137.2|1136.6|1137.8|1137.4|1136.8|1136.6|3107
1649255700000|2022-04-06 14:35:00|1137.4|1136.8|1139.2|1138.8|1139.6|1139.2|1137.4|1136.6|5218
1649255710000|2022-04-06 14:35:10|1139|1138.6|1139.8|1139.4|1139.8|1139.4|1138.6|1138.4|3100
1649255720000|2022-04-06 14:35:20|1139.6|1139.2|1139|1138.6|1139.8|1139.4|1139|1138.6|373
1649255730000|2022-04-06 14:35:30|1138.8|1138.4|1138.6|1138|1139|1138.6|1138.2|1137.8|3383
1649255740000|2022-04-06 14:35:40|1138.4|1138.2|1138.8|1138.4|1139.2|1138.8|1138.4|1138|3444
1649255750000|2022-04-06 14:35:50|1138.6|1138.2|1139|1138.4|1139|1138.6|1138.4|1138|1682
1649255760000|2022-04-06 14:36:00|1139.2|1138.6|1138.2|1137.8|1139.4|1139|1138|1137.6|26213
1649255770000|2022-04-06 14:36:10|1138|1137.6|1137.8|1137.4|1138|1137.6|1137.4|1137|1660
1649255780000|2022-04-06 14:36:20|1137.6|1137.2|1137.4|1137|1137.8|1137.4|1137.2|1137|1186
1649255790000|2022-04-06 14:36:30|1137.2|1136.8|1137.4|1137.2|1137.4|1137.2|1136.6|1136.2|22149
1649255800000|2022-04-06 14:36:40|1137.6|1137|1138|1137.6|1138|1137.8|1137.6|1137|3556
1649255810000|2022-04-06 14:36:50|1137.8|1137.4|1138|1137.6|1138|1137.8|1137.6|1137.4|896
1649255820000|2022-04-06 14:37:00|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137|2881
1649255830000|2022-04-06 14:37:10|1137.8|1137|1138|1137.6|1138|1137.6|1137.6|1137|0
1649255840000|2022-04-06 14:37:20|1137.8|1137.4|1137.4|1136.8|1137.8|1137.4|1137.2|1136.8|881
1649255850000|2022-04-06 14:37:30|1137.2|1137|1137.6|1137.2|1137.8|1137.4|1137.2|1136.8|1667
1649255860000|2022-04-06 14:37:40|1137.8|1137.4|1137.4|1136.8|1137.8|1137.4|1137.2|1136.8|1383
1649255870000|2022-04-06 14:37:50|1137.2|1137|1137.2|1137|1137.4|1137|1137.2|1136.8|1170
1649255880000|2022-04-06 14:38:00|1137.4|1136.8|1137.2|1136.8|1137.4|1137|1137|1136.8|1935
1649255890000|2022-04-06 14:38:10|1137.4|1137|1137.4|1137|1137.4|1137.2|1137.2|1137|1069
1649255900000|2022-04-06 14:38:20|1137.2|1137.2|1137.2|1136.8|1137.2|1137.2|1137.2|1136.8|0
1649255910000|2022-04-06 14:38:30|1137.4|1137|1137.2|1137|1137.4|1137|1137.2|1136.8|0
1649255920000|2022-04-06 14:38:40|1137.4|1136.8|1137.2|1136.8|1137.4|1137.2|1137.2|1136.8|1776
1649255930000|2022-04-06 14:38:50|1137.4|1137|1137.2|1137|1137.4|1137.2|1137.2|1136.8|6174
1649255940000|2022-04-06 14:39:00||1136.8||1136.8||1136.8||1136.8|144
1649255950000|2022-04-06 14:39:10||1137||1137||1137||1136.8|3945
1649255960000|2022-04-06 14:39:20||1136.8||1136.8||1137||1136.8|390
1649255970000|2022-04-06 14:39:30|1137.4|1137|1138.2|1138|1138.2|1138|1137.2|1137|17580
1649255980000|2022-04-06 14:39:40|1138.4|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1138|1694
1649255990000|2022-04-06 14:39:50|1138.6|1138.2|1139.2|1138.8|1139.2|1138.8|1138.4|1138|10799
1649256000000|2022-04-06 14:40:00|1139|1138.6|1139|1138.4|1139.2|1138.8|1138.6|1138.2|6812
1649256010000|2022-04-06 14:40:10|1138.8|1138.6|1138.6|1138.2|1139|1138.6|1138.4|1138|1413
1649256020000|2022-04-06 14:40:20|1138.4|1138|1138.8|1138.6|1139|1138.6|1138.2|1138|92
1649256030000|2022-04-06 14:40:30|1139|1138.4|1139|1138.6|1139.2|1138.8|1139|1138.4|6623
1649256040000|2022-04-06 14:40:40|1139.2|1138.8|1138.6|1138.4|1139.2|1138.8|1138.6|1138.4|1344
1649256050000|2022-04-06 14:40:50|1138.8|1138.2|1138.6|1138.2|1138.8|1138.4|1138.4|1138|280
1649256060000|2022-04-06 14:41:00|1138.8|1138.4|1139|1138.6|1139.2|1138.8|1138.2|1137.8|24640
1649256070000|2022-04-06 14:41:10|1139.2|1138.8|1139.6|1139.2|1139.8|1139.4|1139|1138.8|2124
1649256080000|2022-04-06 14:41:20|1139.4|1139.4|1139.4|1139|1139.6|1139.4|1139.4|1139|144
1649256090000|2022-04-06 14:41:30|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1649256100000|2022-04-06 14:41:40|1139.4|1139|1139.4|1139|1139.8|1139.6|1139.2|1139|7253
1649256110000|2022-04-06 14:41:50|1139.2|1138.8|1139|1138.6|1139.4|1138.8|1138.8|1138.6|517
1649256120000|2022-04-06 14:42:00|1138.8|1138.4|1138.2|1137.8|1138.8|1138.4|1138|1137.6|4285
1649256130000|2022-04-06 14:42:10|1138|1137.6|1138|1137.6|1138|1137.8|1137.6|1137|531
1649256140000|2022-04-06 14:42:20|1137.8|1137.4|1137|1136.6|1138|1137.6|1137|1136.6|711
1649256150000|2022-04-06 14:42:30|1136.8|1136.4|1137.4|1137|1137.6|1137.2|1136.8|1136.4|3523
1649256160000|2022-04-06 14:42:40|1137.2|1136.8|1137.6|1137.4|1137.6|1137.4|1137|1136.6|13437
1649256170000|2022-04-06 14:42:50|1137.8|1137.2|1138.4|1137.8|1138.6|1138.2|1137.8|1137.2|6044
1649256180000|2022-04-06 14:43:00|1138.6|1138|1138.8|1138.2|1139|1138.6|1138.4|1138|16221
1649256190000|2022-04-06 14:43:10|1138.6|1138|1137.8|1137.2|1138.6|1138|1137.6|1137.2|0
1649256200000|2022-04-06 14:43:20|1137.6|1137|1138.2|1137.8|1138.2|1137.8|1137|1136.6|0
1649256210000|2022-04-06 14:43:30|1138|1137.6|1138.4|1138|1139|1138.4|1138|1137.6|0
1649256220000|2022-04-06 14:43:40|1138.6|1138.2|1138|1137.6|1138.6|1138.2|1137.8|1137.4|710
1649256230000|2022-04-06 14:43:50|1138.2|1137.8|1139.4|1138.8|1139.6|1139.4|1138|1137.8|13645
1649256240000|2022-04-06 14:44:00|1139.2|1139|1139|1138.6|1139.4|1139|1138.8|1138.6|2876
1649256250000|2022-04-06 14:44:10|1139.2|1138.8|1139.2|1138.6|1139.4|1139|1139|1138.6|467
1649256260000|2022-04-06 14:44:20|1139.4|1138.8|1139|1138.6|1139.4|1138.8|1139|1138.6|0
1649256270000|2022-04-06 14:44:30|1139.2|1138.8|1139.2|1139|1139.4|1139|1139|1138.8|0
1649256280000|2022-04-06 14:44:40|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.2|1139|2447
1649256290000|2022-04-06 14:44:50|1139.2||1139.4||1139.4||1139.2||0
1649256300000|2022-04-06 14:45:00|1139.2|1138.8|1139.4|1138.8|1139.4|1139|1138.8|1138.6|5795
1649256310000|2022-04-06 14:45:10|1139.2|1138.6|1139|1138.6|1139.2|1138.8|1138.6|1138.2|547
1649256320000|2022-04-06 14:45:20|1138.8|1138.4|1139.4|1139|1139.4|1139|1138.8|1138.4|1801
1649256330000|2022-04-06 14:45:30|1139.6|1139.2|1139|1138.6|1139.8|1139.4|1138.6|1138.2|3938
1649256340000|2022-04-06 14:45:40|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138|1137.8|340
1649256350000|2022-04-06 14:45:50||1138.4||1138.2||1138.4||1138.2|0
1649256360000|2022-04-06 14:46:00|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.2|1138|2563
1649256370000|2022-04-06 14:46:10|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138.4|1138|0
1649256380000|2022-04-06 14:46:20|1138.8|1138.4|1139.6|1139.2|1139.6|1139.2|1138.8|1138.4|4021
1649256390000|2022-04-06 14:46:30|1139.8|1139.4|1139.6|1139.4|1140.2|1139.8|1139.4|1139.2|2955
1649256400000|2022-04-06 14:46:40|1139.4|1139.2|1140|1139.6|1140.2|1139.6|1139.4|1139|787
1649256410000|2022-04-06 14:46:50|1139.8|1139.4|1140.2|1139.8|1140.2|1139.8|1139.8|1139.4|483
1649256420000|2022-04-06 14:47:00|1140|1139.6|1138.6|1138.4|1140|1139.6|1138.6|1138.4|1095
1649256430000|2022-04-06 14:47:10|1138.8|1138.2|1138.4|1138|1139|1138.6|1138.2|1138|1098
1649256440000|2022-04-06 14:47:20|1138.2|1137.8|1138.6|1138|1138.8|1138.4|1138|1137.8|490
1649256450000|2022-04-06 14:47:30|1138.4|1138.2|1138.4|1138|1138.6|1138.4|1138.4|1138|4734
1649256460000|2022-04-06 14:47:40|1138.6|1138.2|1138.6|1138.2|1138.8|1138.4|1138.4|1138|0
1649256470000|2022-04-06 14:47:50|1138.4|1138|1138.4|1137.8|1138.6|1138.2|1138|1137.8|1117
1649256480000|2022-04-06 14:48:00|1138.6|1138|1138.6|1138.2|1138.8|1138.4|1138.4|1138|22286
1649256490000|2022-04-06 14:48:10|1138.8|1138|1138.8|1138.4|1139|1138.8|1138.6|1138|3143
1649256500000|2022-04-06 14:48:20|1139|1138.6|1138.4|1138.2|1139.6|1139.2|1138.4|1138.2|6099
1649256510000|2022-04-06 14:48:30|1138.2|1138|1138|1137.6|1138.8|1138.2|1137.8|1137.6|3543
1649256520000|2022-04-06 14:48:40|1137.8|1137.4|1137.8|1137.4|1138.2|1137.8|1137.6|1137.2|335
1649256530000|2022-04-06 14:48:50|1138|1137.6|1138.2|1137.6|1138.2|1137.8|1137.8|1137.4|10731
1649256540000|2022-04-06 14:49:00|1138|1137.4|1137.8|1137.4|1138|1137.6|1137.8|1137.4|0
1649256550000|2022-04-06 14:49:10|1138|1137.6|1138|1137.6|1138|1137.8|1137.8|1137.4|1450
1649256560000|2022-04-06 14:49:20|1137.8|1137.8|1138.8|1138.6|1139|1138.8|1137.8|1137.8|5951
1649256570000|2022-04-06 14:49:30|1139|1138.8|1139|1138.8|1139.2|1139|1139|1138.6|1663
1649256580000|2022-04-06 14:49:40|1139.2|1138.6|1139.4|1139|1139.6|1139.2|1139.2|1138.6|4103
1649256590000|2022-04-06 14:49:50|1139.2|1138.8|1139.6|1139.2|1139.6|1139.2|1139.2|1138.8|5409
1649256600000|2022-04-06 14:50:00|1139.4|1139|1139|1138.8|1139.4|1139|1139|1138.8|3355
1649256610000|2022-04-06 14:50:10|1138.8|1138.6|1139.2|1138.8|1139.4|1138.8|1138.8|1138.4|1116
1649256620000|2022-04-06 14:50:20|1139.4|1139|1139.6|1139.2|1139.6|1139.4|1139.4|1139|377
1649256630000|2022-04-06 14:50:30|1139.4|1139|1139.2|1138.8|1139.4|1139|1139|1138.6|1464
1649256640000|2022-04-06 14:50:40|1139|1138.6|1138.8|1138.4|1139|1138.6|1138.8|1138.4|1089
1649256650000|2022-04-06 14:50:50|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|590
1649256660000|2022-04-06 14:51:00|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1138|1247
1649256670000|2022-04-06 14:51:10|1138.6|1138.2|1138.8|1138.4|1139.2|1138.8|1138.4|1138.2|5722
1649256680000|2022-04-06 14:51:20|1138.6|1138.2|1138.4|1138|1138.6|1138.4|1138.2|1137.8|157
1649256690000|2022-04-06 14:51:30|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.4|1003
1649256700000|2022-04-06 14:51:40|1138.2|1137.8|1138.6|1138.2|1138.8|1138.4|1138|1137.6|4907
1649256710000|2022-04-06 14:51:50|1138.4|1138|1138.4|1138|1138.6|1138.2|1138.2|1137.8|440
1649256720000|2022-04-06 14:52:00|1138.2|1137.8|1138|1137.4|1138.2|1137.8|1138|1137.4|1050
1649256730000|2022-04-06 14:52:10|1137.8|1137.6|1137.2|1136.8|1137.8|1137.6|1137.2|1136.8|1267
1649256740000|2022-04-06 14:52:20|1137.4|1137|1137|1136.4|1137.4|1137|1137|1136.4|0
1649256750000|2022-04-06 14:52:30|1136.8|1136.6|1136.8|1136.4|1137|1136.6|1136.6|1136.2|532
1649256760000|2022-04-06 14:52:40|1137|1136.6|1136.6|1136.2|1137|1136.6|1136.6|1136.2|458
1649256770000|2022-04-06 14:52:50|1136.8|1136.4|1137|1136.6|1137|1136.8|1136.8|1136.4|4076
1649256780000|2022-04-06 14:53:00|1136.8|1136.4|1136.6|1136.2|1136.8|1136.6|1136.6|1136.2|780
1649256790000|2022-04-06 14:53:10|1136.8|1136.4|1136.6|1136.2|1137|1136.6|1136.6|1136.2|532
1649256800000|2022-04-06 14:53:20|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.4|1136.2|6235
1649256810000|2022-04-06 14:53:30|1136.6|1136.2|1136.4|1136|1136.8|1136.4|1136.2|1135.6|52885
1649256820000|2022-04-06 14:53:40|1136.6|1136.2|1137.2|1136.8|1137.4|1137|1136.4|1136.2|4059
1649256830000|2022-04-06 14:53:50|1137|1136.6|1137.2|1136.8|1137.2|1136.8|1136.8|1136.6|1117
1649256840000|2022-04-06 14:54:00|1137|1136.6|1137|1136.4|1137.2|1136.8|1136.8|1136.4|927
1649256850000|2022-04-06 14:54:10|1136.8|1136.6|1137.2|1136.6|1137.2|1137|1136.8|1136.4|6572
1649256860000|2022-04-06 14:54:20|1137|1136.8|1138|1137.6|1138.4|1138|1136.8|1136.8|5829
1649256870000|2022-04-06 14:54:30|1138.2|1137.4|1138|1137.6|1138.2|1137.6|1137.8|1137.4|4433
1649256880000|2022-04-06 14:54:40|1137.8|1137.4|1137.6|1137.2|1138|1137.6|1137.6|1137.2|825
1649256890000|2022-04-06 14:54:50|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|2205
1649256900000|2022-04-06 14:55:00|1137.8|1137.4|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|0
1649256910000|2022-04-06 14:55:10|1137.4|1137|1137.8|1137.2|1137.8|1137.4|1137.4|1137|743
1649256920000|2022-04-06 14:55:20|1137.6|1137.4|1139|1138.4|1139|1138.6|1137.6|1137.4|27456
1649256930000|2022-04-06 14:55:30|1138.8|1138.2|1138|1137.6|1138.8|1138.2|1137.8|1137.4|7609
1649256940000|2022-04-06 14:55:40|1138.2|1137.8|1137.4|1137|1138.2|1137.8|1137.4|1137|1342
1649256950000|2022-04-06 14:55:50|1137.2|1136.8|1137.4|1137|1137.4|1137|1137|1136.8|1873
1649256960000|2022-04-06 14:56:00|1137.6|1137.2|1137.4|1136.8|1137.8|1137.4|1137.4|1136.8|1230
1649256970000|2022-04-06 14:56:10|1137.2|1137|1136.6|1136|1137.6|1137.2|1136.6|1136|4575
1649256980000|2022-04-06 14:56:20|1136.4|1136.2|1137.6|1137.2|1137.8|1137.4|1136.4|1136.2|6672
1649256990000|2022-04-06 14:56:30|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.6|1137.4|0
1649257000000|2022-04-06 14:56:40|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.6|1137.2|1639
1649257010000|2022-04-06 14:56:50|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.6|1137.2|725
1649257020000|2022-04-06 14:57:00||1137.4||1137.6||1137.6||1137.4|0
1649257030000|2022-04-06 14:57:10|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|361
1649257040000|2022-04-06 14:57:20|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.2|1137|12298
1649257050000|2022-04-06 14:57:30|1137.6|1137.2|1137.4|1137|1137.6|1137.4|1137.4|1137|7251
1649257060000|2022-04-06 14:57:40|1137.6||1137.4||1137.6||1137.4||0
1649257070000|2022-04-06 14:57:50|1137.6|1137.2|1138.4|1138|1138.4|1138|1137.4|1137|14102
1649257080000|2022-04-06 14:58:00|1138.6|1138.2|1138.8|1138.4|1138.8|1138.6|1138.4|1138|6851
1649257090000|2022-04-06 14:58:10|1138.6|1138.2|1139|1138.6|1139.2|1139|1138.6|1138.2|1657
1649257100000|2022-04-06 14:58:20|1139.2|1138.4|1138.8|1138.4|1139.2|1138.6|1138.8|1138.2|976
1649257110000|2022-04-06 14:58:30|1138.6|1138.2|1138.4|1138|1138.6|1138.2|1138.4|1138|2981
1649257120000|2022-04-06 14:58:40||1138.2||1138.2||1138.2||1138.2|0
1649257130000|2022-04-06 14:58:50|1138.6|1138.4|1139.2|1138.8|1139.4|1139|1138.6|1138.2|10420
1649257140000|2022-04-06 14:59:00|1139.4|1139|1138.8|1138.4|1139.6|1139.2|1138.8|1138.4|5155
1649257150000|2022-04-06 14:59:10|1138.6|1138.2|1138.8|1138.6|1139|1138.8|1138.4|1138.2|5327
1649257160000|2022-04-06 14:59:20|1139|1138.8|1138.6|1138.2|1139|1138.8|1138.6|1138.2|2729
1649257170000|2022-04-06 14:59:30|1138.8|1138.4|1139.2|1138.8|1139.4|1139|1138.6|1138.4|3707
1649257180000|2022-04-06 14:59:40|1139|1138.6|1139.4|1139|1139.4|1139|1139|1138.4|1815
1649257190000|2022-04-06 14:59:50|1139.2|1138.8|1139.2|1138.8|1139.4|1139.2|1139|1138.6|2894
1649257200000|2022-04-06 15:00:00|1139|1138.6|1138.8|1138.4|1139.2|1138.8|1138.4|1138|5212
1649257210000|2022-04-06 15:00:10|1138.6|1138.2|1139.4|1139|1139.4|1139|1138.6|1138.2|13533
1649257220000|2022-04-06 15:00:20|1139.2|1138.8|1139.8|1139.4|1139.8|1139.6|1139.2|1138.8|7299
1649257230000|2022-04-06 15:00:30|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|0
1649257240000|2022-04-06 15:00:40|1139.4|1139|1139.4|1139|1139.6|1139|1139.4|1139|2125
1649257250000|2022-04-06 15:00:50|1139.6|1139.2|1139.8|1139.2|1139.8|1139.6|1139.6|1139|4595
1649257260000|2022-04-06 15:01:00|1139.6|1139|1139|1138.6|1139.8|1139|1138.6|1138.4|11208
1649257270000|2022-04-06 15:01:10|1138.8|1138.8|1139.4|1139|1139.6|1139.2|1138.8|1138.8|8435
1649257280000|2022-04-06 15:01:20|1139.6|1138.8|1139.4|1139|1139.6|1139.2|1139.4|1138.8|0
1649257290000|2022-04-06 15:01:30|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1138.8|2332
1649257300000|2022-04-06 15:01:40|1139.2|1138.8|1139.8|1139.4|1139.8|1139.4|1139.2|1138.8|5351
1649257310000|2022-04-06 15:01:50|1139.6|1139.2|1140.4|1140.2|1140.6|1140.2|1139.6|1139.2|12748
1649257320000|2022-04-06 15:02:00|1140.2|1140|1139.6|1139.2|1140.4|1140|1139.6|1139.2|14827
1649257330000|2022-04-06 15:02:10|1139.8|1139|1140|1139.6|1140|1139.6|1139.8|1139|10424
1649257340000|2022-04-06 15:02:20|1139.8|1139.4|1140.2|1139.8|1140.2|1140|1139.6|1139.2|17123
1649257350000|2022-04-06 15:02:30|1140|1139.6|1140.2|1139.8|1140.4|1140|1140|1139.6|5691
1649257360000|2022-04-06 15:02:40|1140.4|1140|1140.6|1140.2|1140.8|1140.4|1140.4|1140|6051
1649257370000|2022-04-06 15:02:50|1140.8|1140.4|1141.2|1140.8|1141.2|1141|1140.8|1140.4|5901
1649257380000|2022-04-06 15:03:00|1141.4|1141|1141.8|1141.4|1142|1141.6|1141.2|1141|12860
1649257390000|2022-04-06 15:03:10|1141.6|1141.2|1140.6|1140.2|1141.8|1141.4|1140.6|1140|15550
1649257400000|2022-04-06 15:03:20|1140.4|1140|1140|1139.6|1140.4|1140|1139.8|1139.6|1644
1649257410000|2022-04-06 15:03:30|1139.8|1139.4|1139.6|1139.4|1139.8|1139.4|1139.6|1139|4422
1649257420000|2022-04-06 15:03:40|1139.4|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|2167
1649257430000|2022-04-06 15:03:50|1139.2|1138.8|1139|1138.6|1139.4|1138.8|1138.6|1138.4|4299
1649257440000|2022-04-06 15:04:00|1139.4|1138.8|1139.2|1138.8|1139.4|1139|1139|1138.6|1
1649257450000|2022-04-06 15:04:10|1139.4|1139|1139.4|1139|1139.6|1139.4|1139.2|1138.6|13314
1649257460000|2022-04-06 15:04:20|1139.2|1139.2|1139.8|1139.4|1140|1139.6|1139.2|1139|4468
1649257470000|2022-04-06 15:04:30|1140|1139.6|1139.4|1139|1140|1139.8|1139|1138.8|59026
1649257480000|2022-04-06 15:04:40|1139.2|1138.8|1138.8|1138.4|1139.2|1138.8|1138.8|1138.4|2133
1649257490000|2022-04-06 15:04:50|1139|1138.6|1139|1138.8|1139.2|1138.8|1138.8|1138.4|694
1649257500000|2022-04-06 15:05:00|1139.2|1138.6|1139.2|1138.8|1139.4|1139|1138.8|1138.6|1240
1649257510000|2022-04-06 15:05:10|1139|1138.6|1138.6|1138.2|1139|1138.8|1138.6|1138.2|2458
1649257520000|2022-04-06 15:05:20|1138.8|1138.4|1138.8|1138.2|1139|1138.6|1138.6|1138.2|6947
1649257530000|2022-04-06 15:05:30|1138.6|1138|1139.2|1138.8|1139.4|1139|1138.6|1138|10752
1649257540000|2022-04-06 15:05:40|1139.4|1139|1139.8|1139.2|1139.8|1139.4|1139.4|1139|4091
1649257550000|2022-04-06 15:05:50|1139.6|1139.4|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|0
1649257560000|2022-04-06 15:06:00|1139.6|1139.4|1139.6|1139.2|1139.8|1139.4|1139|1138.8|2754
1649257570000|2022-04-06 15:06:10|1139.8|1139.4|1140|1139.4|1140|1139.6|1139.6|1139.2|605
1649257580000|2022-04-06 15:06:20|1139.8|1139.6|1140.4|1140|1140.6|1140.2|1139.8|1139.4|7717
1649257590000|2022-04-06 15:06:30|1140.6|1140.2|1140|1139.6|1140.6|1140.2|1139.8|1139.4|2704
1649257600000|2022-04-06 15:06:40|1139.8|1139.4|1139.8|1139.2|1139.8|1139.4|1139.4|1139|1060
1649257610000|2022-04-06 15:06:50|1139.6|1139.4|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|0
1649257620000|2022-04-06 15:07:00|1139.6|1139.4|1140|1139.4|1140|1139.6|1139.4|1139.2|1355
1649257630000|2022-04-06 15:07:10|1139.8|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.2|1330
1649257640000|2022-04-06 15:07:20|1140.2|1139.8|1140|1139.6|1140.4|1140|1139.8|1139.4|1283
1649257650000|2022-04-06 15:07:30||1139.4||1139.6||1139.8||1139.4|0
1649257660000|2022-04-06 15:07:40|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|1546
1649257670000|2022-04-06 15:07:50|1140.2|1139.8|1140.4|1140|1140.4|1140|1140|1139.8|5274
1649257680000|2022-04-06 15:08:00|1140.6|1140.2|1140.6|1140.4|1141|1140.6|1140.4|1140|7676
1649257690000|2022-04-06 15:08:10|1140.4|1140.2|1140.4|1140.2|1140.6|1140.2|1140.4|1140|7349
1649257700000|2022-04-06 15:08:20|1140.6|1140|1140.2|1140|1140.6|1140|1140.2|1139.8|829
1649257710000|2022-04-06 15:08:30|1140.4|1140.2|1140.4|1140|1140.6|1140.2|1140.4|1140|1
1649257720000|2022-04-06 15:08:40|1140.2|1139.8|1140.4|1140|1140.8|1140.4|1140.2|1139.8|5189
1649257730000|2022-04-06 15:08:50|1140.6|1140.2|1140.6|1140.2|1141|1140.6|1140.4|1140.2|5926
1649257740000|2022-04-06 15:09:00|1140.4||1140.6||1140.6||1140.4||0
1649257750000|2022-04-06 15:09:10|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|266
1649257770000|2022-04-06 15:09:30|1140.4|1140|1140.2|1140|1140.4|1140|1140.2|1139.8|5821
1649257780000|2022-04-06 15:09:40|1140.4|1139.8|1140|1139.8|1140.4|1139.8|1140|1139.8|1501
1649257790000|2022-04-06 15:09:50|1140.2|1139.6|1140|1139.6|1140.2|1139.8|1139.6|1139.2|7462
1649257800000|2022-04-06 15:10:00|1139.8|1139.4|1140|1139.6|1140|1139.8|1139.6|1139.4|7023
1649257810000|2022-04-06 15:10:10|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|0
1649257820000|2022-04-06 15:10:20|1139.6|1139.2|1139.8|1139.4|1139.8|1139.6|1139.4|1139.2|3007
1649257830000|2022-04-06 15:10:30|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|0
1649257840000|2022-04-06 15:10:40|1139.8|1139.4|1139.4|1139|1139.8|1139.4|1139.2|1139|2870
1649257850000|2022-04-06 15:10:50|1139.2|1138.8|1139.2|1138.8|1139.4|1138.8|1139|1138.6|1123
1649257870000|2022-04-06 15:11:10|1139.4|1139|1139.8|1139.4|1140.2|1139.8|1139.4|1139|9879
1649257880000|2022-04-06 15:11:20|1140|1139.8|1140|1139.6|1140|1139.8|1139.6|1139.4|3321
1649257890000|2022-04-06 15:11:30||1139.8||1139.6||1139.8||1139.6|604
1649257900000|2022-04-06 15:11:40|1140.2|1139.8|1140|1139.6|1140.4|1140|1140|1139.6|1823
1649257910000|2022-04-06 15:11:50|1140.2|1139.4|1140.2|1139.8|1140.4|1140|1139.8|1139.4|12111
1649257920000|2022-04-06 15:12:00|1140.4|1140|1140.6|1140.2|1140.8|1140.6|1140.4|1139.8|17159
1649257930000|2022-04-06 15:12:10|1140.8|1140.4|1141.8|1141.4|1142|1141.4|1140.8|1140.4|17744
1649257940000|2022-04-06 15:12:20|1142|1141.6|1140.8|1140.4|1142|1141.6|1140.8|1140.4|17232
1649257950000|2022-04-06 15:12:30|1140.6|1140.2|1140|1139.6|1140.6|1140.2|1140|1139.6|678
1649257960000|2022-04-06 15:12:40|1139.8|1139.4|1140|1139.6|1140|1139.8|1139.6|1139.2|1956
1649257980000|2022-04-06 15:13:00|1139.8|1139.4|1139.6|1139.2|1140|1139.6|1139.4|1139.2|2783
1649257990000|2022-04-06 15:13:10|1139.8|1139.4|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|7505
1649258000000|2022-04-06 15:13:20|1139.4|1139|1139.6|1139.2|1139.6|1139.4|1139.2|1139|4214
1649258010000|2022-04-06 15:13:30|1139.8|1139.4|1140.4|1140|1140.8|1140.2|1139.6|1139.2|9774
1649258020000|2022-04-06 15:13:40|1140.6|1140.2|1140.6|1140.2|1140.6|1140.4|1140.4|1140|3023
1649258030000|2022-04-06 15:13:50||1140.4||1140.2||1140.4||1140.2|0
1649258040000|2022-04-06 15:14:00|1140.4|1140|1140.2|1139.6|1140.6|1140|1139.8|1139.4|7193
1649258050000|2022-04-06 15:14:10|1140.4|1139.8|1140.6|1140.2|1140.6|1140.2|1140.4|1139.8|3474
1649258070000|2022-04-06 15:14:30|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|5659
1649258080000|2022-04-06 15:14:40|1140.8|1140.4|1140.8|1140.4|1141|1140.8|1140.6|1140.4|2487
1649258090000|2022-04-06 15:14:50|1140.6|1140.2|1140.2|1139.8|1140.6|1140.2|1140|1139.6|8754
1649258100000|2022-04-06 15:15:00|1140.4|1140|1140|1139.8|1140.4|1140|1139.6|1139.4|2320
1649258110000|2022-04-06 15:15:10|1140.2|1139.6|1141|1140.6|1141.2|1140.8|1140.2|1139.6|10938
1649258120000|2022-04-06 15:15:20|1140.8|1140.4|1140.6|1140.4|1141|1140.6|1140.6|1140.2|1676
1649258130000|2022-04-06 15:15:30|1140.8|1140.2|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|68
1649258140000|2022-04-06 15:15:40|1140.8|1140.4|1140.6|1140.2|1140.8|1140.6|1140.6|1140.2|1972
1649258150000|2022-04-06 15:15:50|1140.4|1140|1139.8|1139.4|1140.4|1140|1139.6|1139.2|5246
1649258160000|2022-04-06 15:16:00|1140|1139.6|1140.2|1140|1140.2|1140|1140|1139.6|6889
1649258170000|2022-04-06 15:16:10|1140.4|1140.2|1139.8|1139.4|1140.6|1140.2|1139.6|1139.4|3742
1649258180000|2022-04-06 15:16:20|1140||1139.8||1140||1139.8||0
1649258190000|2022-04-06 15:16:30|1139.6|1139.2|1139.6|1139.4|1139.8|1139.4|1139.4|1139|388
1649258200000|2022-04-06 15:16:40|1139.8|1139.2|1139.6|1139.4|1139.8|1139.4|1139.6|1139.2|358
1649258210000|2022-04-06 15:16:50|1139.4|1139.2|1139.8|1139.4|1140|1139.6|1139.4|1139|4351
1649258220000|2022-04-06 15:17:00|1140|1139.6|1139.8|1139.4|1140|1139.8|1139.6|1139.4|985
1649258230000|2022-04-06 15:17:10|1139.6|1139.2|1139.6|1139.4|1139.8|1139.4|1139.6|1139.2|1910
1649258240000|2022-04-06 15:17:20|1139.8|1139.6|1139.6|1139.4|1139.8|1139.6|1139.6|1139.4|1582
1649258250000|2022-04-06 15:17:30|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|3210
1649258260000|2022-04-06 15:17:40|1139.6|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|0
1649258270000|2022-04-06 15:17:50|1139.6|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|724
1649258280000|2022-04-06 15:18:00|1139.6|1139.6|1139.6|1139.4|1139.6|1139.6|1139.6|1139.2|6064
1649258290000|2022-04-06 15:18:10|1139.8||1139.8||1139.8||1139.8||0
1649258300000|2022-04-06 15:18:20|1139.6|1139.2|1139.4|1139.2|1139.6|1139.4|1139.4|1139.2|3236
1649258310000|2022-04-06 15:18:30||1139||1139||1139||1139|1659
1649258320000|2022-04-06 15:18:40|1139.2|1138.8|1139.4|1139.2|1139.4|1139.2|1139|1138.8|4068
1649258330000|2022-04-06 15:18:50|1139.2|1139|1139.6|1139.2|1139.6|1139.4|1139.2|1138.8|8760
1649258340000|2022-04-06 15:19:00|1139.4|1139|1139.4|1139.2|1139.6|1139.2|1139|1138.6|2822
1649258350000|2022-04-06 15:19:10|1139.2|1139|1139.2|1139|1139.4|1139.2|1139|1138.8|336
1649258360000|2022-04-06 15:19:20|1139|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|490
1649258370000|2022-04-06 15:19:30|1138.8|1138.8|1139|1138.6|1139|1138.8|1138.8|1138.6|2726
1649258380000|2022-04-06 15:19:40|1139.2|1138.8|1139.2|1138.8|1139.2|1139|1139|1138.8|3719
1649258390000|2022-04-06 15:19:50||1139||1139||1139||1138.8|519
1649258400000|2022-04-06 15:20:00|1139.4|1138.8|1139.4|1139|1139.4|1139.2|1139.2|1138.8|1428
1649258410000|2022-04-06 15:20:10|1139.6|1139.2|1140|1139.6|1140|1139.6|1139.6|1139.2|3795
1649258420000|2022-04-06 15:20:20|1139.8|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|5782
1649258430000|2022-04-06 15:20:30|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1139.8|1139.6|1690
1649258440000|2022-04-06 15:20:40|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|2029
1649258450000|2022-04-06 15:20:50|1140.2|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.8|6655
1649258460000|2022-04-06 15:21:00|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|711
1649258470000|2022-04-06 15:21:10|1139.8|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.8|485
1649258480000|2022-04-06 15:21:20|1140.2|1139.6|1140.2|1139.8|1140.2|1140|1140.2|1139.6|3904
1649258490000|2022-04-06 15:21:30|1140.4|1140|1140.2|1140|1140.4|1140|1140.2|1140|1466
1649258500000|2022-04-06 15:21:40|1140|1139.8|1140.2|1139.8|1140.2|1139.8|1140|1139.8|2777
1649258510000|2022-04-06 15:21:50|1140|1139.6|1140|1139.6|1140.2|1139.8|1140|1139.6|2842
1649258520000|2022-04-06 15:22:00|1140.2|1139.8|1140.2|1140|1140.4|1140|1140.2|1139.8|945
1649258530000|2022-04-06 15:22:10|1140.4|1140.2|1140.6|1140.2|1140.8|1140.4|1140.4|1140|3432
1649258540000|2022-04-06 15:22:20|1140.8|1140.4|1140.4|1140|1140.8|1140.6|1140.2|1140|6768
1649258550000|2022-04-06 15:22:30|1140.2|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1140|1915
1649258560000|2022-04-06 15:22:40|1140.2||1140.4||1140.4||1140.2||500
1649258570000|2022-04-06 15:22:50|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|4229
1649258580000|2022-04-06 15:23:00|1140.6|1140.2|1141|1140.6|1141|1140.6|1140.4|1140.2|10455
1649258590000|2022-04-06 15:23:10|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|691
1649258600000|2022-04-06 15:23:20|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|659
1649258610000|2022-04-06 15:23:30|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1140.8|1140.6|2207
1649258620000|2022-04-06 15:23:40|1141.4|1141|1141.6|1141.4|1141.6|1141.4|1141.4|1141|2847
1649258630000|2022-04-06 15:23:50|1141.8||1141.8||1141.8||1141.8||520
1649258640000|2022-04-06 15:24:00|1141.6|1141.2|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|6763
1649258650000|2022-04-06 15:24:10|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141.2|426
1649258660000|2022-04-06 15:24:20|1141.4|1141|1141.2|1141|1141.4|1141|1141.2|1141|659
1649258670000|2022-04-06 15:24:30|1141|1140.8|1141|1140.6|1141.2|1140.8|1140.4|1140.2|23514
1649258680000|2022-04-06 15:24:40|1140.8|1140.8|1141.2|1140.8|1141.2|1141|1140.8|1140.4|19758
1649258690000|2022-04-06 15:24:50|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.6|4467
1649258700000|2022-04-06 15:25:00|1141|1141|1141|1140.8|1141.2|1141|1141|1140.6|1408
1649258710000|2022-04-06 15:25:10|1141.2|1140.6|1140.8|1140.4|1141.2|1140.6|1140.6|1140.4|10636
1649258720000|2022-04-06 15:25:20|1140.6|1140.2|1140.6|1140.2|1140.8|1140.4|1140.6|1140.2|7715
1649258730000|2022-04-06 15:25:30|1140.4|1140|1140.4|1140|1140.4|1140|1140|1139.6|7349
1649258740000|2022-04-06 15:25:40|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|20977
1649258750000|2022-04-06 15:25:50|1139.8||1139.8||1139.8||1139.8||112
1649258760000|2022-04-06 15:26:00|1139.6|1139.4|1139.2|1138.8|1139.8|1139.4|1139|1138.8|9250
1649258770000|2022-04-06 15:26:10|1139|1139|1139.2|1139|1139.2|1139|1139|1139|9034
1649258780000|2022-04-06 15:26:20|1139.4|1139.2|1139.4|1139|1139.4|1139.2|1139.2|1138.8|12386
1649258790000|2022-04-06 15:26:30|1139.2|1138.8|1139.8|1139.4|1140.2|1139.8|1139|1138.8|22719
1649258800000|2022-04-06 15:26:40|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|493
1649258810000|2022-04-06 15:26:50|1139.8|1139.8|1140.6|1140.2|1140.8|1140.4|1139.8|1139.4|25706
1649258820000|2022-04-06 15:27:00|1140.8|1140.4|1140.6|1140.2|1141|1140.6|1140.4|1140|7016
1649258830000|2022-04-06 15:27:10|1140.4|1140|1140.4|1140|1140.6|1140|1140|1139.8|1963
1649258840000|2022-04-06 15:27:20|1140.2|1140.2|1140.6|1140.2|1140.6|1140.4|1140.2|1140|4389
1649258850000|2022-04-06 15:27:30|1140.4|1140|1140|1139.6|1140.4|1140|1139.8|1139.4|8197
1649258860000|2022-04-06 15:27:40|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140|1139.6|3787
1649258870000|2022-04-06 15:27:50|1140.4|1140|1140.2|1139.8|1140.4|1140.2|1139.8|1139.6|4722
1649258880000|2022-04-06 15:28:00|1140|1140|1140.2|1139.8|1140.2|1140|1139.8|1139.6|4539
1649258890000|2022-04-06 15:28:10|1140|1139.6|1140|1139.6|1140|1139.8|1140|1139.6|0
1649258900000|2022-04-06 15:28:20|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.6|11087
1649258910000|2022-04-06 15:28:30|1140.2|1139.8|1140.4|1140|1140.4|1140|1140|1139.6|16132
1649258920000|2022-04-06 15:28:40|1140.2|1139.8|1139|1138.8|1140.2|1140|1139|1138.6|8885
1649258930000|2022-04-06 15:28:50|1139.2|1139|1139|1138.6|1139.8|1139.4|1139|1138.6|7991
1649258940000|2022-04-06 15:29:00|1139.2|1138.8|1138.8|1138.4|1139.2|1138.8|1138.4|1138.2|19101
1649258950000|2022-04-06 15:29:10|1138.6|1138.2|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|0
1649258960000|2022-04-06 15:29:20|1138.8|1138.4|1139.2|1138.8|1139.4|1139|1138.6|1138.4|6556
1649258970000|2022-04-06 15:29:30|1139.4|1139|1139.2|1138.8|1139.6|1139.2|1139.2|1138.8|6872
1649258980000|2022-04-06 15:29:40|1139.4|1139|1139.6|1139.2|1139.8|1139.4|1138.8|1138.4|7331
1649258990000|2022-04-06 15:29:50|1139.8|1139|1139.6|1139.2|1139.8|1139.4|1139.4|1139|3468
1649314820000|2022-04-07 07:00:20|1145|1144.2|1143|1142|1145|1144.4|1141.4|1140|37969
1649314830000|2022-04-07 07:00:30|1143.2|1142.2|1141.8|1140.6|1144.2|1143.2|1141.6|1140.4|10027
1649314840000|2022-04-07 07:00:40|1141.6|1140.4|1142.2|1141.2|1142.4|1141.2|1141.2|1140.2|0
1649314850000|2022-04-07 07:00:50|1141.8|1142|1144.6|1143.6|1144.6|1143.6|1141.6|1140.4|32008
1649314860000|2022-04-07 07:01:00|1144.4|1144|1144.2|1143.2|1145|1144|1143|1142.2|11604
1649314870000|2022-04-07 07:01:10|1144|1143|1143.4|1142.4|1144|1143|1143.2|1142.2|2006
1649314880000|2022-04-07 07:01:20|1143.2|1142.8|1142.6|1141.6|1143.4|1142.8|1142.4|1141.6|1231
1649314890000|2022-04-07 07:01:30|1142.4|1141.8|1143.6|1142.4|1143.8|1142.8|1142.2|1141.6|3435
1649314900000|2022-04-07 07:01:40|1143.4|1142.2|1142.8|1141.6|1144.4|1143.2|1142.2|1141.6|2091
1649314910000|2022-04-07 07:01:50|1142.6|1141.8|1143.6|1142.8|1144|1142.8|1142.4|1141.8|1358
1649314920000|2022-04-07 07:02:00|1143.8|1143|1144.6|1143.8|1145|1144|1143.8|1143|409
1649314930000|2022-04-07 07:02:10|1144.4|1143.6|1144.6|1143.6|1144.6|1144.2|1143.8|1143|4270
1649314940000|2022-04-07 07:02:20|1144.4|1143.4|1142|1141|1144.6|1143.8|1142|1141|8431
1649314950000|2022-04-07 07:02:30|1142.2|1141.2|1142.6|1141.6|1142.6|1141.8|1141.6|1140.6|1542
1649314960000|2022-04-07 07:02:40|1142.8|1141.8|1141.2|1140.4|1143.8|1143|1141.2|1140.4|1495
1649314970000|2022-04-07 07:02:50|1141|1140.2|1142|1141|1142.4|1141.4|1140.4|1139.6|1185
1649314980000|2022-04-07 07:03:00|1142.4|1141.2|1142|1141.4|1143.8|1142.8|1142|1140.8|4273
1649314990000|2022-04-07 07:03:10|1141.8|1140.8|1143.2|1142.2|1143.8|1143|1141.6|1140.6|8018
1649315000000|2022-04-07 07:03:20|1143.6|1142.4|1145|1144|1145|1144|1143.6|1142.4|0
1649315010000|2022-04-07 07:03:30|1144.8|1144.2|1144|1143|1145|1144.2|1143.4|1142.4|1241
1649315020000|2022-04-07 07:03:40|1143.8|1143.2|1144.4|1143.4|1145|1144|1143.8|1143.2|0
1649315030000|2022-04-07 07:03:50|1144.2|1143|1143.8|1143.2|1144.4|1143.2|1143.6|1143|0
1649315040000|2022-04-07 07:04:00|1144.2|1144|1144.6|1143.8|1145|1144.6|1144|1143|3845
1649315050000|2022-04-07 07:04:10|1144.8|1144|1145|1143.8|1145.8|1144.6|1144.8|1143.8|962
1649315060000|2022-04-07 07:04:20|1145.4|1144|1144.6|1143.8|1145.6|1144.4|1144.6|1143.8|0
1649315070000|2022-04-07 07:04:30|1144.4|1144|1145|1144.2|1145.6|1144.8|1144.2|1143.8|496
1649315080000|2022-04-07 07:04:40|1145.4|1144.4|1146.8|1145.8|1146.8|1145.8|1145.4|1144.4|0
1649315090000|2022-04-07 07:04:50|1147|1146|1147.2|1146.2|1147.4|1146.4|1146.8|1145.8|110
1649315100000|2022-04-07 07:05:00|1147.4|1146.4|1146.6|1145.6|1147.6|1146.6|1146.2|1145.2|1206
1649315110000|2022-04-07 07:05:10|1146.4|1145.8|1147|1146.4|1147|1146.4|1146|1145.6|3375
1649315120000|2022-04-07 07:05:20|1147.2|1146.8|1148.2|1147.4|1148.2|1147.6|1147.2|1146.8|350
1649315130000|2022-04-07 07:05:30|1148.4|1147.6|1146.8|1146|1148.8|1148|1146.8|1146|8708
1649315140000|2022-04-07 07:05:40|1146.4|1145.8|1145.4|1145|1146.4|1145.8|1144.8|1144|1786
1649315150000|2022-04-07 07:05:50|1145.2|1144.8|1145|1144.2|1146.2|1145.6|1144.6|1143.8|7458
1649315160000|2022-04-07 07:06:00|1144.6|1144|1143.6|1143|1144.6|1144|1143.4|1143|3603
1649315170000|2022-04-07 07:06:10|1143.8|1142.6|1142.8|1142.4|1143.8|1142.8|1142.8|1142|2866
1649315180000|2022-04-07 07:06:20|1142.6|1142.6|1143|1142.4|1143.6|1142.8|1142.6|1142.4|3927
1649315190000|2022-04-07 07:06:30|1142.8|1142.2|1143.6|1142.8|1143.6|1142.8|1142.2|1141.4|2222
1649315200000|2022-04-07 07:06:40|1143.8|1143|1144.6|1144|1145|1144.2|1143.8|1143|2263
1649315210000|2022-04-07 07:06:50|1144.4|1143.6|1144.6|1143.8|1145|1144.2|1144|1143.4|880
1649315220000|2022-04-07 07:07:00|1144.8|1144|1144.4|1143.8|1145|1144.6|1144.2|1143.4|5066
1649315230000|2022-04-07 07:07:10|1144.6|1144|1143.4|1142.8|1144.6|1144|1143.4|1142.6|1249
1649315240000|2022-04-07 07:07:20|1143.6|1143|1143.6|1143.2|1144|1143.2|1143.6|1143|416
1649315250000|2022-04-07 07:07:30|1143.8|1143.4|1144.4|1143.6|1144.4|1143.6|1143.8|1143.2|380
1649315260000|2022-04-07 07:07:40|1144.6|1143.8|1145.6|1145|1145.6|1145|1144.4|1143.8|1218
1649315270000|2022-04-07 07:07:50|1145.4|1144.6|1144.8|1144.2|1145.6|1145|1144.8|1144.2|1225
1649315280000|2022-04-07 07:08:00|1145|1143.8|1143.4|1142.6|1145|1143.8|1143|1142.4|2464
1649315290000|2022-04-07 07:08:10|1143.2||1143.2||1143.6||1143.2||0
1649315300000|2022-04-07 07:08:20|1143|1142.2|1143|1142.4|1143|1142.4|1143|1142.2|0
1649315310000|2022-04-07 07:08:30|1143.4|1142.6|1143|1142.6|1143.6|1142.8|1143|1142.6|407
1649315320000|2022-04-07 07:08:40|1143.4|1142.4|1143.2|1142.6|1143.8|1143.2|1143.2|1142.4|200
1649315330000|2022-04-07 07:08:50|1143|1142.4|1143.8|1143|1143.8|1143|1143|1142.2|0
1649315340000|2022-04-07 07:09:00|1144.2|1143.2|1143.8|1143.2|1144.4|1143.8|1143.8|1143|421
1649315350000|2022-04-07 07:09:10|1144.2|1143|1145|1144.4|1145.4|1144.8|1144.2|1143|1084
1649315360000|2022-04-07 07:09:20|1145.2|1144.6|1145.4|1145|1145.4|1145|1145|1144.4|0
1649315370000|2022-04-07 07:09:30|1145.6|1145.2|1146.4|1145.6|1146.4|1145.6|1145.6|1145|1796
1649315380000|2022-04-07 07:09:40|1146.6|1145.8|1147.2|1146.6|1147.2|1146.8|1146.4|1145.6|9063
1649315390000|2022-04-07 07:09:50|1147.4|1146.8|1148.4|1147.6|1148.6|1148.2|1147.4|1146.8|15892
1649315400000|2022-04-07 07:10:00|1148.6|1147.8|1149|1148|1149|1148.4|1148.6|1147.8|0
1649315410000|2022-04-07 07:10:10|1148.8|1148.2|1149.6|1149|1150|1149.2|1148.8|1148.2|1592
1649315420000|2022-04-07 07:10:20|1149.4|1148.8|1148.2|1147.6|1149.6|1149|1148.2|1147.6|6399
1649315430000|2022-04-07 07:10:30|1148|1147.4|1147.4|1146.8|1148|1147.4|1147|1146.2|12885
1649315440000|2022-04-07 07:10:40|1147.6|1147|1148|1147.4|1148.2|1147.6|1147.6|1147|30
1649315450000|2022-04-07 07:10:50|1148.2|1147.2|1147.4|1146.8|1148.2|1147.2|1147.4|1146.6|1744
1649315460000|2022-04-07 07:11:00|1147.6|1146.6|1148|1147.2|1148|1147.2|1147.6|1146.6|0
1649315470000|2022-04-07 07:11:10|1147.8|1147|1149|1148.4|1149.2|1148.4|1147.8|1147|1216
1649315480000|2022-04-07 07:11:20|1149.2|1148.6|1149.4|1148.6|1149.4|1148.8|1148.6|1148.2|1481
1649315490000|2022-04-07 07:11:30|1149.6|1148.8|1150.2|1149.6|1150.4|1149.8|1149.4|1148.8|1835
1649315500000|2022-04-07 07:11:40|1150|1149.4|1149.6|1149|1150.2|1149.4|1149.2|1148.8|2990
1649315510000|2022-04-07 07:11:50|1149.8||1149.6||1150||1149.4||477
1649315520000|2022-04-07 07:12:00|1149.4|1148.8|1150.4|1149.8|1150.4|1150|1149.4|1148.8|4153
1649315530000|2022-04-07 07:12:10|1150.2|1149.6|1149.4|1149|1150.2|1149.6|1149.2|1149|3182
1649315540000|2022-04-07 07:12:20|1149.2|1149.4|1149.6|1149.2|1150|1149.4|1149|1148.6|4958
1649315550000|2022-04-07 07:12:30|1149.8|1149.4|1150.6|1149.8|1150.8|1149.8|1149.8|1149.4|8675
1649315560000|2022-04-07 07:12:40|1150.4|1149.6|1150.2|1149.4|1150.4|1149.6|1149.4|1148.8|1752
1649315570000|2022-04-07 07:12:50|1149.8|1149.2|1151.2|1150.4|1151.2|1150.4|1149.8|1149.2|0
1649315580000|2022-04-07 07:13:00|1151|1150.6|1151.2|1150.4|1151.6|1150.8|1151|1150.4|0
1649315590000|2022-04-07 07:13:10|1151.4|1150.6|1151.2|1150.6|1151.4|1150.8|1151.2|1150.6|0
1649315600000|2022-04-07 07:13:20|1151|1150.4|1151.2|1150.6|1151.8|1151.2|1150.8|1150.4|500
1649315610000|2022-04-07 07:13:30|1151|1150.4|1151.2|1150.4|1151.8|1151|1150.8|1150.2|4711
1649315620000|2022-04-07 07:13:40|1151.4|1150.8|1152.2|1151.2|1152.8|1151.8|1151.4|1150.6|2416
1649315630000|2022-04-07 07:13:50|1152|1151|1152|1151.4|1152|1151.4|1151.4|1151|300
1649315640000|2022-04-07 07:14:00|1151.8|1151.2|1151.8|1151.2|1152|1151.2|1151.6|1150.8|567
1649315650000|2022-04-07 07:14:10|1152|1151|1152|1151.6|1152|1151.6|1151.6|1151|622
1649315660000|2022-04-07 07:14:20|1152.4|1151.8|1152.6|1152|1153.2|1152.4|1152.4|1151.8|303
1649315670000|2022-04-07 07:14:30|1152.4|1151.8|1150.8|1150.2|1152.4|1151.8|1150.8|1150|2055
1649315680000|2022-04-07 07:14:40|1151|1150.4|1151.6|1150.8|1151.8|1151|1151|1150.4|614
1649315690000|2022-04-07 07:14:50|1151.8|1151|1151.6|1150.8|1152|1151.6|1151.6|1150.8|379
1649315700000|2022-04-07 07:15:00|1151.4|1150.6|1150.8|1150|1151.4|1150.6|1150.6|1150|2249
1649315710000|2022-04-07 07:15:10|1151|1150.2|1149.4|1148.8|1151|1150.8|1149.4|1148.6|8971
1649315720000|2022-04-07 07:15:20|1149.2|1148.6|1148.4|1147.8|1149.2|1148.8|1147.8|1147.6|8516
1649315730000|2022-04-07 07:15:30|1148.6|1148|1147.2|1146.4|1148.6|1148|1146.8|1146.4|5910
1649315740000|2022-04-07 07:15:40|1147|1146.2|1146.8|1146.2|1147.4|1146.8|1146.2|1145.6|789
1649315750000|2022-04-07 07:15:50|1147|1146.4|1147|1146.4|1147|1146.8|1146.8|1146.2|921
1649315760000|2022-04-07 07:16:00|1146.8|1146.2|1145.6|1145|1146.8|1146.2|1145.6|1144.8|2486
1649315770000|2022-04-07 07:16:10|1145.4|1144.8|1146.8|1146.2|1146.8|1146.2|1145.2|1144.6|3180
1649315780000|2022-04-07 07:16:20|1147|1146.4|1147.4|1146.8|1147.6|1147|1147|1146.4|2237
1649315790000|2022-04-07 07:16:30|1147.6|1147|1147.8|1147.2|1148|1147.2|1147.6|1147|0
1649315800000|2022-04-07 07:16:40|1148|1147.4|1148.4|1147.8|1148.6|1148|1147.8|1147.4|5035
1649315810000|2022-04-07 07:16:50|1148.6|1148|1148.2|1147.6|1148.8|1148|1148|1147.4|1623
1649315820000|2022-04-07 07:17:00|1148|1147.4|1146.6|1146|1148|1147.4|1146.2|1145.6|4822
1649315830000|2022-04-07 07:17:10|1147|1145.8|1147|1146.4|1147|1146.4|1147|1145.8|500
1649315840000|2022-04-07 07:17:20|1147.2|1146.6|1147.6|1146.8|1147.8|1147|1147|1146.2|1655
1649315850000|2022-04-07 07:17:30|1147.8|1147|1147.8|1147.2|1147.8|1147.2|1147.2|1146.4|0
1649315860000|2022-04-07 07:17:40|1148|1147.4|1148.6|1147.8|1148.6|1147.8|1148|1147.2|0
1649315870000|2022-04-07 07:17:50|1148.4|1147.6|1147.8|1147.4|1148.4|1147.6|1147.6|1147|941
1649315880000|2022-04-07 07:18:00|1148|1147.2|1148.2|1147.6|1148.2|1147.6|1147.2|1147|2827
1649315890000|2022-04-07 07:18:10|1148|1147.4|1147|1146.4|1148.2|1147.4|1146.6|1146|4050
1649315900000|2022-04-07 07:18:20|1147.2|1146.2|1147.2|1146.6|1147.2|1146.6|1147|1146.2|0
1649315910000|2022-04-07 07:18:30|1147|1146.4|1147.8|1147.2|1147.8|1147.2|1146.6|1146.2|3062
1649315920000|2022-04-07 07:18:40|1148|1147.4|1146.8|1146.2|1148|1147.4|1146.8|1146.2|1977
1649315930000|2022-04-07 07:18:50|1147|1146.4|1147.2|1146.4|1147.4|1146.8|1146.8|1146|300
1649315940000|2022-04-07 07:19:00|1147|1146.2|1147|1146.4|1147.2|1146.6|1146.8|1146.2|347
1649315950000|2022-04-07 07:19:10|1146.8|1146.2|1145.6|1145|1146.8|1146.2|1145.4|1144.6|5291
1649315960000|2022-04-07 07:19:20|||||||||143
1649315970000|2022-04-07 07:19:30|1145.8|1145.6|1145.8|1145|1146.2|1145.6|1145|1144.4|10069
1649315980000|2022-04-07 07:19:40|1145.6|1144.6|1145.2|1144.6|1145.8|1145.4|1145|1144.4|4652
1649315990000|2022-04-07 07:19:50|1145.4|1144.4|1145.8|1145.2|1146|1145.4|1145|1144.4|1500
1649316000000|2022-04-07 07:20:00|1145.6|1145|1145.8|1145.2|1145.8|1145.2|1145.2|1144.8|373
1649316010000|2022-04-07 07:20:10|1145.6|1145.4|1146.2|1145.8|1146.2|1145.8|1145.6|1145.4|0
1649316020000|2022-04-07 07:20:20|1146|1145.6|1145.6|1144.8|1146|1145.8|1145.2|1144.6|3359
1649316030000|2022-04-07 07:20:30|1145.8|1145|1146.2|1145.6|1146.2|1145.6|1145.8|1145|3310
1649316040000|2022-04-07 07:20:40|1146|1145.8|1146.2|1145.4|1146.8|1146.2|1146|1145.2|2215
1649316050000|2022-04-07 07:20:50|1146|1145.6|1145.4|1144.8|1146.2|1145.6|1145.2|1144.6|361
1649316060000|2022-04-07 07:21:00|1145.6|1145|1145.8|1145|1146|1145.2|1145.2|1144.8|1000
1649316070000|2022-04-07 07:21:10|1146|1145.2|1145|1144.2|1146|1145.4|1144.2|1143.6|3673
1649316080000|2022-04-07 07:21:20|1145.2|1144.4|1145.4|1144.6|1145.6|1145.2|1145.2|1144.4|1749
1649316090000|2022-04-07 07:21:30|1145.2|1144.4|1144.8|1144.2|1145.2|1144.4|1144.6|1143.8|847
1649316100000|2022-04-07 07:21:40|1145|1144.4|1145|1144.4|1145.4|1144.6|1144.8|1144.2|0
1649316110000|2022-04-07 07:21:50|1144.8|1144.2|1145.2|1144.6|1145.4|1144.6|1144.6|1143.8|0
1649316120000|2022-04-07 07:22:00|1145|1144.4|1145.2|1144.4|1145.2|1144.6|1144.6|1143.8|708
1649316130000|2022-04-07 07:22:10|1145|1144.2|1144.6|1144|1145.2|1144.2|1144.4|1143.8|0
1649316140000|2022-04-07 07:22:20|1144.8|1144.2|1145|1144.2|1145.4|1144.8|1144.8|1144.2|482
1649316150000|2022-04-07 07:22:30|1144.8|1144.4|1146|1145.4|1146.6|1146|1144.8|1144.4|23593
1649316160000|2022-04-07 07:22:40|1146.2|1145.6|1149|1148.4|1149|1148.6|1146.2|1145.6|8156
1649316170000|2022-04-07 07:22:50|1149.2|1148.6|1148.4|1147.6|1149.4|1148.8|1148.2|1147.6|5055
1649316180000|2022-04-07 07:23:00|1148.6|1147.8|1148.4|1147.6|1148.8|1148|1147.8|1147.2|0
1649316190000|2022-04-07 07:23:10|1148.2|1147.4|1147.8|1147.2|1148.2|1147.4|1147.4|1146.6|34
1649316200000|2022-04-07 07:23:20|1147.6|1147|1146.6|1146|1148|1147.4|1146.4|1145.8|1211
1649316210000|2022-04-07 07:23:30|1146.8|1145.6|1146.8|1146.4|1146.8|1146.4|1146|1145.4|1786
1649316220000|2022-04-07 07:23:40|1147|1146.6|1147|1146.2|1148|1147.4|1147|1146.2|7287
1649316230000|2022-04-07 07:23:50|1146.8|1146.4|1147.4|1147|1147.8|1147|1146.8|1146.2|1800
1649316240000|2022-04-07 07:24:00|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147|1146.2|511
1649316250000|2022-04-07 07:24:10|1147|1146.6|1146.8|1146|1147.2|1146.8|1146.8|1146|352
1649316260000|2022-04-07 07:24:20|1147|1146.2|1148|1147.4|1148.8|1148|1147|1146.2|5745
1649316270000|2022-04-07 07:24:30|1148.2|1147.6|1147.8|1147.2|1148.4|1147.6|1147.2|1146.8|351
1649316280000|2022-04-07 07:24:40|1148|1147.4|1148|1147.4|1148.2|1147.6|1147.6|1147|875
1649316290000|2022-04-07 07:24:50|1148.2|1147.6|1147.4|1146.8|1148.2|1147.6|1147.2|1146.6|2681
1649316300000|2022-04-07 07:25:00|1147.6|1147|1147.6|1147|1147.8|1147.2|1147.6|1146.8|0
1649316310000|2022-04-07 07:25:10|1147.4|1146.8|1147.6|1147|1148|1147.6|1147|1146.2|500
1649316320000|2022-04-07 07:25:20|1147.4|1146.8|1147.6|1147|1147.8|1147.2|1147.4|1146.8|0
1649316330000|2022-04-07 07:25:30|1147.8|1146.8|1147.4|1147|1147.8|1147.2|1147.4|1146.6|1249
1649316340000|2022-04-07 07:25:40|1147.6|1146.8|1147|1146.4|1147.8|1147.2|1146.6|1146|4092
1649316350000|2022-04-07 07:25:50|1146.8|1146.2|1147.6|1147|1147.8|1147|1146.8|1146|0
1649316360000|2022-04-07 07:26:00|1147.8|1147.2|1148|1147.4|1148|1147.6|1147.6|1147|0
1649316370000|2022-04-07 07:26:10|1147.8|1147.6|1148|1147.4|1148|1147.6|1147.6|1147|0
1649316380000|2022-04-07 07:26:20|1148.2|1147.6|1148|1147.4|1148.8|1148.2|1147.8|1147|4012
1649316390000|2022-04-07 07:26:30|1147.8|1147.2|1147.8|1147.2|1148|1147.4|1147.6|1147|500
1649316400000|2022-04-07 07:26:40|1147.6|1147|1147.8|1147.2|1147.8|1147.2|1147.2|1146.6|738
1649316410000|2022-04-07 07:26:50|1147.6|1147|1148.2|1147.6|1148.4|1147.6|1147.4|1147|1264
1649316420000|2022-04-07 07:27:00|1148.4|1147.8|1148.2|1147.6|1149|1148.4|1148|1147.2|2175
1649316430000|2022-04-07 07:27:10|1148|1147.2|1148.4|1147.8|1148.4|1147.8|1147.8|1147.2|0
1649316440000|2022-04-07 07:27:20|1148.6|1148|1148.8|1148.4|1149|1148.4|1148|1147.6|779
1649316450000|2022-04-07 07:27:30|1149|1148.6|1148.8|1148.2|1149.4|1148.8|1148.2|1147.6|2585
1649316460000|2022-04-07 07:27:40|1148.6|1148|1147.8|1147.2|1148.8|1148|1147.4|1147|3163
1649316470000|2022-04-07 07:27:50|1148|1147.4|1149|1148.6|1149|1148.6|1147.8|1147.2|6162
1649316480000|2022-04-07 07:28:00|1149.2|1148.8|1147.8|1147.2|1149.4|1148.8|1147.6|1147|7777
1649316490000|2022-04-07 07:28:10|1148|1147.4|1148.2|1147.6|1148.4|1147.8|1147.8|1147|0
1649316500000|2022-04-07 07:28:20|1148|1147.4|1148.4|1147.8|1148.6|1148.2|1147.8|1147.2|2387
1649316510000|2022-04-07 07:28:30|1148.6|1148|1147.6|1147|1148.6|1148|1147.6|1147|2135
1649316520000|2022-04-07 07:28:40|1147.4|1147.2|1147.2|1146.6|1147.4|1147.2|1147.2|1146.6|0
1649316530000|2022-04-07 07:28:50|1147.4|1146.8|1147.4|1146.8|1147.4|1147|1147|1146.4|0
1649316540000|2022-04-07 07:29:00|1147.6|1146.6|1146.8|1146.2|1147.8|1147.4|1146.6|1146.2|5753
1649316550000|2022-04-07 07:29:10|1147|1146|1146.4|1145.6|1147.2|1146.6|1146.2|1145.6|50
1649316560000|2022-04-07 07:29:20|1146.2|1145.8|1146.4|1145.8|1146.4|1145.8|1146.2|1145.6|0
1649316570000|2022-04-07 07:29:30|1146.2|1145.6|1146.8|1146.4|1147.2|1146.6|1146.2|1145.6|303
1649316580000|2022-04-07 07:29:40|1146.6|1146.2|1147|1146.4|1147.6|1146.8|1146.2|1145.8|2449
1649316590000|2022-04-07 07:29:50|1146.8|1146.2|1146.6|1146|1147.2|1146.4|1146|1145.4|1847
1649316600000|2022-04-07 07:30:00|1146.4|1145.8|1146.2|1145.8|1146.4|1145.8|1145.4|1145|8853
1649316610000|2022-04-07 07:30:10|1146|1145.6|1145.4|1145|1146|1145.6|1145|1144.4|2753
1649316620000|2022-04-07 07:30:20|1145.2|1144.8|1144.8|1144.6|1145.4|1145|1144.4|1144|3890
1649316630000|2022-04-07 07:30:30|1145|1144.4|1144.6|1144.2|1145|1144.4|1144.6|1144.2|1375
1649316640000|2022-04-07 07:30:40|1145|1144.4|1144.6|1144|1145.2|1144.8|1144.4|1144|568
1649316650000|2022-04-07 07:30:50|1144.8|1143.8|1143.8|1143.2|1144.8|1143.8|1143.8|1143.2|5403
1649316660000|2022-04-07 07:31:00|1143.6|1143.4|1143|1142.6|1143.6|1143.4|1142.6|1142|1386
1649316670000|2022-04-07 07:31:10|1142.8|1142.8|1143.2|1142.6|1143.4|1143.2|1142.8|1142.2|2537
1649316680000|2022-04-07 07:31:20|1143|1142.4|1142.2|1141.8|1143|1142.4|1142|1141.2|8146
1649316690000|2022-04-07 07:31:30|1142.4|1142|1142|1141.4|1142.4|1142|1141.6|1140.8|405
1649316700000|2022-04-07 07:31:40|1142.2|1141.6|1141.2|1140.6|1142.2|1141.6|1141|1140.4|11386
1649316710000|2022-04-07 07:31:50|1141.4|1140.4|1140.8|1140.2|1141.4|1140.4|1140.6|1140|0
1649316720000|2022-04-07 07:32:00|1140.6|1140.4|1140.8|1140.2|1141|1140.4|1140.6|1140.2|220
1649316730000|2022-04-07 07:32:10|1140.6|1140|1139.8|1139.4|1140.8|1140|1139.4|1139|5289
1649316740000|2022-04-07 07:32:20|1140.2|1139.6|1140.8|1140.4|1140.8|1140.4|1140.2|1139.4|2181
1649316750000|2022-04-07 07:32:30|1140.6|1140.2|1139.4|1139|1140.6|1140.2|1139.4|1139|1916
1649316760000|2022-04-07 07:32:40|1139.6|1138.8|1139.2|1138.4|1139.6|1138.8|1139|1138.2|8394
1649316770000|2022-04-07 07:32:50|1138.8|1138.6|1139.4|1138.8|1140|1139.6|1138.8|1138.2|4687
1649316780000|2022-04-07 07:33:00|1139.6|1139|1141|1140.2|1141.2|1140.4|1139.6|1139|206
1649316790000|2022-04-07 07:33:10|1140.8|1140|1140.6|1139.8|1140.8|1140.2|1140.2|1139.6|703
1649316800000|2022-04-07 07:33:20|1140.8|1140|1140.8|1140.2|1141|1140.2|1140.8|1140|0
1649316810000|2022-04-07 07:33:30|1140.4|1140|1141.6|1140.8|1141.6|1140.8|1140.4|1139.8|1940
1649316820000|2022-04-07 07:33:40|1141.4|1141|1140.8|1140|1141.6|1141|1140.6|1140|2378
1649316830000|2022-04-07 07:33:50|1140.6|1139.8|1141.2|1140.4|1141.2|1140.8|1140.2|1139.8|11535
1649316840000|2022-04-07 07:34:00|1141.4|1140.6|1141.2|1140.8|1141.6|1140.8|1141.2|1140.6|0
1649316850000|2022-04-07 07:34:10|1141|1140.6|1141.6|1140.8|1141.6|1140.8|1140.4|1139.6|4024
1649316860000|2022-04-07 07:34:20|1141.4|1141|1140.6|1139.8|1142|1141.8|1140.4|1139.8|13221
1649316870000|2022-04-07 07:34:30|1140.2|1139.6|1141|1140.2|1141|1140.4|1140.2|1139.6|953
1649316880000|2022-04-07 07:34:40|1141.2|1140.4|1142.4|1141.8|1142.4|1142|1141.2|1140.4|8476
1649316890000|2022-04-07 07:34:50|1142.6|1142|1142.8|1142.4|1143.4|1142.8|1142.2|1142|785
1649316900000|2022-04-07 07:35:00|1143|1142.2|1143.4|1142.8|1143.4|1143|1142.6|1141.8|2590
1649316910000|2022-04-07 07:35:10|1143.2|1142.6|1143.6|1143|1144.6|1144.2|1143.2|1142.4|600
1649316920000|2022-04-07 07:35:20|1143.4|1142.8|1144|1143.6|1144.4|1143.6|1143.2|1142.6|11901
1649316930000|2022-04-07 07:35:30|1144.2|1143.8|1144.6|1144.2|1144.8|1144.2|1143.8|1143.2|3919
1649316940000|2022-04-07 07:35:40|1144.8|1144.4|1145.8|1145.2|1146|1145.4|1144.8|1144.2|12726
1649316950000|2022-04-07 07:35:50|1145.6|1145.4|1145.8|1145.2|1146.6|1146|1145.6|1145|7174
1649316960000|2022-04-07 07:36:00|1145.6|1145|1144.4|1143.8|1145.6|1145|1144.2|1143.6|1632
1649316970000|2022-04-07 07:36:10|1144.6|1144|1144.2|1143.8|1145.2|1144.4|1144.2|1143.6|859
1649316980000|2022-04-07 07:36:20|1144|1143.4|1144.2|1143.6|1144.6|1144|1144|1143.4|898
1649316990000|2022-04-07 07:36:30|1144|1143.4|1143.8|1143|1144|1143.4|1143.2|1142.6|955
1649317000000|2022-04-07 07:36:40|1144|1143.2|1143.6|1142.8|1144.4|1143.8|1143.6|1142.8|0
1649317010000|2022-04-07 07:36:50|1143.4|1142.6|1143.8|1143|1143.8|1143.2|1143.2|1142.4|0
1649317020000|2022-04-07 07:37:00|1143.6|1143.2|1143.6|1143.2|1143.8|1143.2|1143.2|1142.8|632
1649317030000|2022-04-07 07:37:10|1143.8|1143.4|1144.2|1143.6|1144.2|1143.8|1143.6|1143.4|1166
1649317040000|2022-04-07 07:37:20|1143.8|1143.4|1143|1142.4|1144.2|1143.6|1143|1142.4|1117
1649317050000|2022-04-07 07:37:30|1143.2|1142.6|1143|1142.4|1143.4|1142.6|1143|1142.2|0
1649317060000|2022-04-07 07:37:40|1142.8|1142.2|1142.6|1142|1142.8|1142.4|1142|1141.4|2895
1649317070000|2022-04-07 07:37:50|1142.8|1142.2|1142.8|1142.2|1142.8|1142.2|1142.8|1142.2|0
1649317080000|2022-04-07 07:38:00|1142.6|1142|1142.6|1142.2|1143|1142.6|1142.4|1141.6|4610
1649317090000|2022-04-07 07:38:10|1143|1142.4|1143|1142.6|1143.2|1142.8|1142.6|1142|500
1649317100000|2022-04-07 07:38:20|1143.4|1142.8|1143.2|1142.6|1143.4|1143|1143|1142.2|1052
1649317110000|2022-04-07 07:38:30|1143|1142.4|1143|1142.4|1143.2|1142.8|1142.8|1142.4|0
1649317120000|2022-04-07 07:38:40|1142.6|1142.2|1142.2|1141.6|1142.6|1142.2|1142.2|1141.6|1788
1649317130000|2022-04-07 07:38:50|1142.4|1141.8|1142.6|1142.2|1143|1142.2|1142.4|1141.6|0
1649317140000|2022-04-07 07:39:00|1143|1142.4|1142.6|1142|1143.4|1142.8|1142.2|1141.6|1446
1649317150000|2022-04-07 07:39:10|1142.4|1141.8|1142.2|1141.8|1142.4|1141.8|1142.2|1141.8|964
1649317160000|2022-04-07 07:39:20|1142.4|1141.6|1142.2|1141.6|1142.4|1141.8|1141.8|1141.6|2727
1649317170000|2022-04-07 07:39:30|1142.4|1141.8|1142.2|1141.6|1142.4|1141.8|1142.2|1141.6|0
1649317180000|2022-04-07 07:39:40||1141.8||1141.8||1141.8||1141.8|0
1649317190000|2022-04-07 07:39:50|1142|1141.6|1142.2|1141.8|1142.2|1141.8|1142|1141.6|634
1649317200000|2022-04-07 07:40:00|1142.4|1142|1142.8|1142.2|1142.8|1142.2|1142|1141.4|168
1649317210000|2022-04-07 07:40:10|1143.2|1142.4|1142.6|1142.2|1143.2|1142.6|1142.4|1142|2265
1649317220000|2022-04-07 07:40:20|1142.4|1142|1142.4|1141.8|1142.4|1142|1142|1141.4|392
1649317230000|2022-04-07 07:40:30|1142.2|1141.6|1142|1141.4|1142.2|1141.8|1141.8|1141.4|2668
1649317240000|2022-04-07 07:40:40|1141.8|1141.6|1141.8|1141.4|1142.2|1141.6|1141.8|1141.4|352
1649317260000|2022-04-07 07:41:00|1142|1141.6|1142.6|1142.2|1142.6|1142.2|1142|1141.6|187
1649317270000|2022-04-07 07:41:10|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|1388
1649317280000|2022-04-07 07:41:20|1142.8|1142.4|1142.6|1142|1142.8|1142.4|1142.4|1141.8|1912
1649317290000|2022-04-07 07:41:30|1142.8|1142.2|1141.8|1141.2|1142.8|1142.2|1141.4|1141|6790
1649317300000|2022-04-07 07:41:40|1142|1141.4|1142.4|1141.8|1142.4|1142|1141.8|1141.2|2000
1649317310000|2022-04-07 07:41:50|1142.2|1141.6|1142.4|1141.8|1142.6|1142.2|1142|1141.6|4282
1649317320000|2022-04-07 07:42:00|1142.2|1141.6|1142|1141.4|1142.2|1141.8|1141.6|1141.2|1859
1649317330000|2022-04-07 07:42:10|1142.2|1141.6|1142.4|1141.8|1142.6|1142.2|1142|1141.6|1117
1649317340000|2022-04-07 07:42:20|1142.2|1141.6|1142|1141.6|1142.2|1141.6|1141.8|1141.6|0
1649317350000|2022-04-07 07:42:30|1142.2|1141.8|1142.6|1142|1142.6|1142.2|1142.2|1141.8|500
1649317360000|2022-04-07 07:42:40|1142.4|1141.8|1141.6|1141.2|1142.4|1141.8|1141.6|1141|3425
1649317370000|2022-04-07 07:42:50|1141.8|1141|1142|1141.6|1142|1141.6|1141.6|1141|100
1649317380000|2022-04-07 07:43:00|1142.2|1141.4|1141.6|1141|1142.4|1141.8|1141.6|1141|780
1649317390000|2022-04-07 07:43:10|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.4|1141|1703
1649317410000|2022-04-07 07:43:30|1142|1141.4|1142.6|1142|1142.6|1142.2|1142|1141.2|1230
1649317420000|2022-04-07 07:43:40|1142.8|1142.2|1142.6|1142.2|1142.8|1142.2|1142.4|1142|2027
1649317430000|2022-04-07 07:43:50|1143|1142.4|1142.6|1142.2|1143|1142.4|1142|1141.6|3785
1649317440000|2022-04-07 07:44:00|1142.8|1142.4|1143.6|1143|1143.8|1143.2|1142.8|1142.4|1984
1649317450000|2022-04-07 07:44:10|1143.4|1142.8|1142.4|1141.8|1143.4|1142.8|1142.2|1141.6|3220
1649317460000|2022-04-07 07:44:20|1142.2|1141.6|1142|1141.6|1142.4|1141.8|1141.8|1141.2|3592
1649317470000|2022-04-07 07:44:30|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141|370
1649317480000|2022-04-07 07:44:40|1141.8|1141|1141.2|1140.6|1141.8|1141.2|1141.2|1140.6|0
1649317490000|2022-04-07 07:44:50|1141|1140.4|1141|1140.4|1141.2|1140.8|1140.8|1140.2|0
1649317500000|2022-04-07 07:45:00|1141.2|1140.6|1142.2|1141.8|1142.6|1142|1141.2|1140.6|1048
1649317510000|2022-04-07 07:45:10|1142.4|1142|1142|1141.4|1142.4|1142|1141.8|1141.4|1201
1649317520000|2022-04-07 07:45:20|1142.2|1141.6|1141.8|1141.2|1142.2|1141.8|1141.6|1141|1401
1649317530000|2022-04-07 07:45:30|1141.6|1141|1142.2|1141.8|1142.6|1142|1141.6|1141|155
1649317540000|2022-04-07 07:45:40|1142.4|1142|1142.2|1141.8|1143|1142.6|1142.2|1141.8|2590
1649317550000|2022-04-07 07:45:50|1142.4|1142|1142.4|1141.8|1142.4|1142|1142.2|1141.8|0
1649317560000|2022-04-07 07:46:00|1142.6|1142|1142.6|1142.2|1142.8|1142.4|1142.2|1141.8|1715
1649317570000|2022-04-07 07:46:10|1142.4|1142.4|1142.8|1142.4|1142.8|1142.4|1142.4|1142.2|248
1649317580000|2022-04-07 07:46:20|1142.6|1142.6|1143|1142.4|1143.6|1143|1142.6|1142.4|354
1649317590000|2022-04-07 07:46:30|1143.2|1142.6|1143|1142.4|1143.4|1143|1143|1142.4|9
1649317600000|2022-04-07 07:46:40|1142.8|1142.2|1143.2|1142.8|1143.2|1142.8|1142.4|1142.2|933
1649317610000|2022-04-07 07:46:50|1143.4|1143|1143|1142.4|1143.6|1143|1143|1142.4|365
1649317620000|2022-04-07 07:47:00|1143.2|1142.6|1143.4|1142.8|1143.4|1143|1143|1142.4|954
1649317630000|2022-04-07 07:47:10|1143.6|1143|1144.4|1143.8|1144.6|1144.2|1143.6|1143|909
1649317640000|2022-04-07 07:47:20|1144.2|1143.6|1143.6|1143.2|1144.4|1143.8|1143.4|1143|1945
1649317650000|2022-04-07 07:47:30|1143.8|1143.4|1144.4|1143.8|1144.4|1144|1143.4|1143|6778
1649317660000|2022-04-07 07:47:40|1144.6|1144|1144.8|1144.4|1145|1144.6|1144.4|1144|105
1649317670000|2022-04-07 07:47:50|1145|1144.6|1145.4|1145|1145.4|1145|1144.6|1144.4|125
1649317680000|2022-04-07 07:48:00|1145.6|1145.2|1145.8|1145.2|1145.8|1145.6|1145|1144.8|3429
1649317690000|2022-04-07 07:48:10|1145.6|1145.4|1145.8|1145.4|1145.8|1145.6|1145.4|1145.4|0
1649317700000|2022-04-07 07:48:20|1146|1145.2|1146.6|1146|1146.6|1146|1146|1145.2|163
1649317710000|2022-04-07 07:48:30|1146.4|1145.8|1145.2|1144.8|1146.6|1145.8|1145|1144.8|4344
1649317720000|2022-04-07 07:48:40|1145.4|1145|1145.4|1144.8|1145.4|1145|1145|1144.8|2001
1649317730000|2022-04-07 07:48:50|1145.6|1145|1145.8|1145.4|1146|1145.4|1145.6|1145|0
1649317740000|2022-04-07 07:49:00|1146|1145.6|1145.4|1145|1146|1145.6|1145.2|1145|692
1649317750000|2022-04-07 07:49:10|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1144.8|1144.2|2126
1649317760000|2022-04-07 07:49:20|1145.4|1145|1145.8|1145.4|1146|1145.6|1145.4|1145|1175
1649317770000|2022-04-07 07:49:30|1145.6|1145.2|1146|1145.6|1146.4|1145.8|1145.6|1145|5080
1649317780000|2022-04-07 07:49:40|1146.2|1145.8|1146|1145.4|1147|1146.6|1146|1145.4|1699
1649317790000|2022-04-07 07:49:50|1145.8|1145.2|1146.2|1145.8|1146.2|1145.8|1145.6|1145|8099
1649317800000|2022-04-07 07:50:00|1146.4|1145.6|1145.8|1145.2|1146.4|1145.8|1145.6|1145|5508
1649317810000|2022-04-07 07:50:10|1145.6|1145.4|1145|1144.6|1145.6|1145.4|1144.6|1144|11958
1649317820000|2022-04-07 07:50:20|1145.2|1144.4|1145.6|1145|1145.6|1145.2|1145.2|1144.4|2407
1649317830000|2022-04-07 07:50:30|1145.4|1145.2|1145|1144.6|1145.4|1145.2|1144.8|1144.6|2801
1649317840000|2022-04-07 07:50:40|1145.2|1144.8|1145.6|1145.2|1145.6|1145.2|1145.2|1144.8|800
1649317850000|2022-04-07 07:50:50|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.2|1144.8|1065
1649317860000|2022-04-07 07:51:00|1145.2|1144.8|1144.8|1144.4|1145.8|1145.2|1144.8|1144.4|2591
1649317870000|2022-04-07 07:51:10|1145|1144.6|1145.4|1144.8|1145.4|1145|1145|1144.4|0
1649317880000|2022-04-07 07:51:20|1145.2|1144.6|1145.6|1145|1145.6|1145.2|1145|1144.4|496
1649317890000|2022-04-07 07:51:30|1145.4|1144.8|1145.4|1145|1145.8|1145.4|1145.2|1144.8|500
1649317900000|2022-04-07 07:51:40|1145.6|1144.8|1145.6|1145|1145.6|1145|1145.2|1144.6|0
1649317910000|2022-04-07 07:51:50|1145.8|1145.2|1145.6|1145.2|1145.8|1145.2|1145.4|1144.8|500
1649317920000|2022-04-07 07:52:00|1145.4|1145|1145.4|1144.8|1145.4|1145|1145|1144.6|0
1649317930000|2022-04-07 07:52:10|1145.2|1144.6|1145.2|1144.6|1145.4|1144.8|1145|1144.4|0
1649317940000|2022-04-07 07:52:20|1145.4|1144.8|1145.6|1145|1146|1145.4|1145.4|1144.8|35
1649317950000|2022-04-07 07:52:30|1145.4|1144.8|1145|1144.4|1145.4|1144.8|1144.8|1144.4|823
1649317960000|2022-04-07 07:52:40|1145.2|1144.6|1145.6|1145|1145.6|1145|1144.8|1144.6|523
1649317970000|2022-04-07 07:52:50|1145.4|1145.2|1145.4|1145|1145.8|1145.2|1145.2|1144.6|3056
1649317980000|2022-04-07 07:53:00|1145.6|1145.2|1145.6|1145.2|1145.8|1145.2|1145.6|1145.2|0
1649317990000|2022-04-07 07:53:10|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|1758
1649318000000|2022-04-07 07:53:20|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|0
1649318010000|2022-04-07 07:53:30|1145.6|1145.2|1146.2|1145.8|1146.2|1145.8|1145.2|1144.6|3681
1649318020000|2022-04-07 07:53:40|1146.4|1146|1145.8|1145.2|1146.4|1146|1145.4|1145|3088
1649318030000|2022-04-07 07:53:50|1145.6|1145|1145.6|1145|1145.8|1145.2|1145.4|1145|0
1649318040000|2022-04-07 07:54:00|1145.4|1144.8|1144.6|1144.2|1145.4|1144.8|1144.4|1144.2|2868
1649318050000|2022-04-07 07:54:10|1144.8|1144.4|1145.4|1145|1145.6|1145.2|1144.8|1144.4|0
1649318060000|2022-04-07 07:54:20|1145.2|1144.8|1144.8|1144.4|1145.4|1144.8|1144.6|1144|2848
1649318070000|2022-04-07 07:54:30|1144.6||1144.8||1144.8||1144.6||0
1649318080000|2022-04-07 07:54:40|1144.6|1144.6|1144.2|1143.6|1144.8|1144.6|1143.8|1143.4|2677
1649318090000|2022-04-07 07:54:50||1143.8||1143.6||1144||1143.6|0
1649318100000|2022-04-07 07:55:00|1144|1143.4|1143.2|1142.8|1144|1143.4|1143|1142.8|0
1649318110000|2022-04-07 07:55:10|1143.4|1143|1143.2|1142.8|1143.6|1143.2|1143|1142.4|1138
1649318120000|2022-04-07 07:55:20|1143|1142.6|1142.6|1142|1143.2|1142.6|1142.4|1142|1129
1649318130000|2022-04-07 07:55:30|1142.4|1141.8|1142.6|1142.2|1142.6|1142.2|1141.8|1141.4|1262
1649318140000|2022-04-07 07:55:40|1142.4|1142|1142|1141.6|1142.4|1142|1142|1141.6|761
1649318150000|2022-04-07 07:55:50|1141.8|1141.4|1141.8|1141.2|1142|1141.4|1141.4|1141|456
1649318160000|2022-04-07 07:56:00|1141.6|1141|1142.6|1142.2|1142.8|1142.2|1140.8|1140.6|23499
1649318170000|2022-04-07 07:56:10|1142.8|1142.4|1142.8|1142.2|1143|1142.4|1142.6|1142.2|1689
1649318180000|2022-04-07 07:56:20|1142.6|1142|1142|1141.4|1142.6|1142|1142|1141.2|2617
1649318190000|2022-04-07 07:56:30|1141.8|1141.2|1141.8|1141.4|1142|1141.6|1141.6|1141|92
1649318200000|2022-04-07 07:56:40|1142|1141.2|1141.6|1141.2|1142|1141.4|1141.6|1140.8|1392
1649318210000|2022-04-07 07:56:50|1141.8|1141|1141.8|1141.2|1141.8|1141.4|1141.8|1141|0
1649318220000|2022-04-07 07:57:00||1141.4||1141.4||1141.4||1141.2|0
1649318230000|2022-04-07 07:57:10|1141.6|1141.2|1141.2|1140.8|1141.6|1141.2|1141|1140.4|2924
1649318240000|2022-04-07 07:57:20|1141|1140.6|1140.2|1139.8|1141.2|1140.8|1140.2|1139.6|5474
1649318250000|2022-04-07 07:57:30|1140|1139.4|1139.6|1139|1140|1139.4|1139.4|1138.8|637
1649318260000|2022-04-07 07:57:40|1139.4|1138.8|1140.4|1140|1140.4|1140|1138.8|1138.2|3040
1649318270000|2022-04-07 07:57:50|1140.6|1140.2|1141|1140.4|1141.4|1141|1140.4|1140|2925
1649318280000|2022-04-07 07:58:00|1141.2|1140.2|1140.8|1140.2|1141.2|1140.2|1140.4|1140|1101
1649318290000|2022-04-07 07:58:10|1140.6|1140.4|1141.4|1140.8|1141.6|1141|1140.6|1140.4|300
1649318300000|2022-04-07 07:58:20|1141.2|1140.6|1140.8|1140.4|1141.2|1140.8|1140.6|1140.2|2146
1649318310000|2022-04-07 07:58:30|1140.6|1140.2|1140.8|1140.2|1141|1140.6|1140.6|1140|2887
1649318320000|2022-04-07 07:58:40|1140.6|1140.4|1140.6|1140|1141|1140.6|1140.6|1140|3284
1649318330000|2022-04-07 07:58:50|1140.8|1140.2|1140.6|1140|1141|1140.2|1140.4|1140|1300
1649318340000|2022-04-07 07:59:00|1140.8|1140.2|1141|1140.2|1141.2|1140.8|1140.6|1140.2|0
1649318350000|2022-04-07 07:59:10|1140.8|1140.4|1141.2|1140.6|1141.4|1140.8|1140.6|1140.4|0
1649318360000|2022-04-07 07:59:20|1141|1140.8|1141.2|1140.6|1141.2|1140.8|1141|1140.6|0
1649318370000|2022-04-07 07:59:30|1141|1140.8|1141.2|1140.6|1141.4|1140.8|1141|1140.6|91
1649318380000|2022-04-07 07:59:40|1141.4|1140.8|1141.6|1141.2|1142.2|1141.6|1141.2|1140.8|4161
1649318390000|2022-04-07 07:59:50|1141.8|1141.4|1141.6|1141|1141.8|1141.4|1141.4|1141|510
1649318400000|2022-04-07 08:00:00|1141.8|1141.2|1142.2|1141.8|1142.2|1141.8|1141.8|1141|543
1649318410000|2022-04-07 08:00:10|1142|1141.6|1141.6|1141.2|1142|1141.6|1141.6|1141|1320
1649318420000|2022-04-07 08:00:20|1141.8|1141|1140.8|1140.2|1141.8|1141|1140.8|1140.2|0
1649318430000|2022-04-07 08:00:30|1140.6|1140|1140.6|1140|1140.8|1140.2|1140.2|1139.6|2040
1649318440000|2022-04-07 08:00:40|1140.4|1139.8|1139.8|1139.4|1140.4|1139.8|1139.8|1139.4|1687
1649318450000|2022-04-07 08:00:50|1139.6|1139.2|1140|1139.4|1140.2|1139.6|1139|1138.6|26562
1649318460000|2022-04-07 08:01:00|1140.2|1139.6|1140.8|1140.2|1141|1140.6|1140.2|1139.6|886
1649318470000|2022-04-07 08:01:10|1140.6|1140.4|1141|1140.4|1141|1140.4|1140.6|1140|0
1649318490000|2022-04-07 08:01:30|1140.8|1140.2|1140.6|1140|1140.8|1140.2|1140.6|1140|0
1649318500000|2022-04-07 08:01:40|1140.4|1140.2|1141|1140.4|1141|1140.6|1140.2|1140.2|457
1649318510000|2022-04-07 08:01:50|1141.2|1140.6|1141|1140.6|1141.2|1140.6|1141|1140.4|0
1649318520000|2022-04-07 08:02:00|1141.2|1140.8|1141.6|1141.2|1142.2|1141.8|1141.2|1140.8|1803
1649318530000|2022-04-07 08:02:10|1141.8|1141.4|1141.4|1140.8|1142|1141.4|1141.2|1140.8|985
1649318540000|2022-04-07 08:02:20|1141.6|1141|1140.6|1140|1141.6|1141|1140.4|1140|0
1649318550000|2022-04-07 08:02:30|1140.8|1140.2|1140.4|1139.8|1140.8|1140.2|1140.2|1139.8|0
1649318560000|2022-04-07 08:02:40|1140.2|1139.6|1140|1139.6|1140.4|1139.8|1139.8|1139.4|941
1649318570000|2022-04-07 08:02:50|1139.8|1139.4|1139.8|1139.2|1140|1139.6|1139.8|1139.2|715
1649318580000|2022-04-07 08:03:00|1139.6|1139.4|1139.8|1139.4|1140|1139.4|1139.6|1139.2|0
1649318590000|2022-04-07 08:03:10|1140|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.4|1167
1649318600000|2022-04-07 08:03:20|1139.8|1139.4|1140|1139.4|1140|1139.6|1139.6|1139.2|3205
1649318610000|2022-04-07 08:03:30|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.2|500
1649318620000|2022-04-07 08:03:40|1140|1139.2|1139.4|1139|1140|1139.2|1139.2|1139|7898
1649318630000|2022-04-07 08:03:50|1139.2|1138.8|1140.4|1140|1140.4|1140|1139.2|1138.8|25713
1649318640000|2022-04-07 08:04:00|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.2|1139.8|2222
1649318650000|2022-04-07 08:04:10|1140.4|1140|1140.6|1140.2|1140.6|1140.2|1140.4|1139.8|2915
1649318660000|2022-04-07 08:04:20|1140.8|1140.4|1140.8|1140.4|1141.2|1140.6|1140.4|1140|4274
1649318670000|2022-04-07 08:04:30|1140.6|1140.2|1140.6|1140|1140.6|1140.2|1140|1139.8|3182
1649318680000|2022-04-07 08:04:40|1140.4|1139.8|1140.6|1140.2|1140.6|1140.2|1140|1139.8|2161
1649318690000|2022-04-07 08:04:50|1140.2|1139.8|1140.2|1139.8|1140.4|1140.2|1140|1139.8|3803
1649318700000|2022-04-07 08:05:00|1140|1139.6|1139.6|1139.2|1140.2|1139.6|1139.2|1138.8|13074
1649318710000|2022-04-07 08:05:10|1139.4|1139|1139.4|1139|1139.4|1139.2|1139.4|1139|1211
1649318720000|2022-04-07 08:05:20|1139.2|1138.8|1139.4|1139.2|1139.8|1139.2|1139.2|1138.6|5306
1649318730000|2022-04-07 08:05:30|1139.2|1139|1139.4|1138.8|1139.4|1139.2|1139|1138.8|5261
1649318740000|2022-04-07 08:05:40|1139.6|1139|1140.6|1140.2|1140.6|1140.2|1139.6|1139|5309
1649318750000|2022-04-07 08:05:50|1140.4|1140|1140|1139.8|1140.4|1140|1139.8|1139.4|712
1649318760000|2022-04-07 08:06:00|1140.2|1139.6|1140.8|1140.2|1141.2|1140.8|1140.2|1139.6|201
1649318770000|2022-04-07 08:06:10|1140.6|1140|1140.2|1139.8|1140.6|1140.2|1140.2|1139.8|0
1649318780000|2022-04-07 08:06:20|1140|1139.6|1139.4|1138.8|1140|1139.6|1139.2|1138.8|338
1649318790000|2022-04-07 08:06:30|1139.2|1138.6|1139.2|1138.8|1139.6|1139.2|1139|1138.4|2227
1649318800000|2022-04-07 08:06:40|1139.4|1139|1140.4|1140|1140.4|1140.2|1139.2|1138.8|0
1649318810000|2022-04-07 08:06:50|1140.6|1140.2|1140.4|1139.8|1140.8|1140.4|1140.2|1139.8|0
1649318820000|2022-04-07 08:07:00|1140.6|1140|1140.8|1140.4|1141|1140.4|1140.2|1139.8|3350
1649318830000|2022-04-07 08:07:10|1140.6|1140.6|1141.6|1141.2|1141.8|1141.2|1140.6|1140.4|1374
1649318840000|2022-04-07 08:07:20|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|0
1649318850000|2022-04-07 08:07:30|1142|1141.6|1142|1141.6|1142.2|1141.6|1142|1141.4|932
1649318860000|2022-04-07 08:07:40|1142.2|1141.8|1142.4|1142|1142.6|1142|1142.2|1141.8|1926
1649318870000|2022-04-07 08:07:50|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|1509
1649318880000|2022-04-07 08:08:00|1142.4|1142|1141.8|1141.4|1142.6|1142|1141.8|1141.4|2210
1649318890000|2022-04-07 08:08:10|1141.6|1141.2|1141.4|1140.8|1141.8|1141.2|1141|1140.6|3026
1649318900000|2022-04-07 08:08:20|1141.2|1141|1141.4|1141|1141.4|1141|1141|1140.6|1412
1649318910000|2022-04-07 08:08:30|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.4|1806
1649318920000|2022-04-07 08:08:40||1141||1140.8||1141||1140.8|670
1649318940000|2022-04-07 08:09:00|1141.4|1141|1142.6|1142|1142.8|1142.2|1141.4|1141|1073
1649318950000|2022-04-07 08:09:10|1142.8|1142.2|1143.4|1143|1143.6|1143|1142.8|1142.2|0
1649318960000|2022-04-07 08:09:20|1143.2|1142.6|1143|1142.4|1143.4|1142.6|1142.8|1142.4|2040
1649318970000|2022-04-07 08:09:30|1143.2|1142.6|1143.4|1142.8|1143.4|1143|1143|1142.4|1250
1649318980000|2022-04-07 08:09:40|1143.2|1143|1144|1143.6|1144|1143.6|1143.2|1143|1479
1649318990000|2022-04-07 08:09:50|1144.2|1143.8|1144.4|1144|1144.6|1144.2|1144.2|1143.6|0
1649319000000|2022-04-07 08:10:00|1144.6|1144.2|1144.8|1144.6|1145|1144.6|1144.6|1144|1559
1649319010000|2022-04-07 08:10:10|1144.6|1144.4|1143.8|1143.4|1144.8|1144.6|1143.8|1143.2|14956
1649319020000|2022-04-07 08:10:20|1143.6|1143.2|1143.4|1143|1144|1143.6|1143.4|1142.8|1555
1649319030000|2022-04-07 08:10:30|1143.2|1142.8|1144.2|1143.6|1144.2|1143.6|1143|1142.4|17486
1649319040000|2022-04-07 08:10:40|1144.4|1143.8|1145|1144.6|1145.2|1144.6|1144.2|1143.8|530
1649319050000|2022-04-07 08:10:50|1145.2|1144.8|1145.2|1144.8|1145.4|1144.8|1145|1144.6|0
1649319060000|2022-04-07 08:11:00|1145|1144.4|1144.8|1144.4|1145.2|1144.8|1144.6|1144.2|5815
1649319070000|2022-04-07 08:11:10|1144.6|1144.2|1144.2|1143.8|1144.8|1144.4|1144.2|1143.6|4462
1649319080000|2022-04-07 08:11:20|1144|1143.6|1142.6|1142.2|1144.2|1143.8|1142.6|1142|1540
1649319090000|2022-04-07 08:11:30|1142.4|1142|1141.8|1141.4|1142.4|1142.2|1141.6|1141|0
1649319100000|2022-04-07 08:11:40|1141.6|1141.6|1141.6|1141.4|1141.8|1141.6|1141.6|1141.2|391
1649319110000|2022-04-07 08:11:50|1141.8|1141.6|1142.2|1141.6|1142.4|1142|1141.8|1141.4|970
1649319120000|2022-04-07 08:12:00|1142.4|1141.8|1142.8|1142.2|1143|1142.4|1142.4|1141.6|0
1649319130000|2022-04-07 08:12:10|1143|1142.4|1143.8|1143.4|1144.2|1143.6|1142.8|1142.4|0
1649319140000|2022-04-07 08:12:20|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|0
1649319150000|2022-04-07 08:12:30|1143.6|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.4|978
1649319160000|2022-04-07 08:12:40|1144|1143.6|1144.2|1143.6|1144.2|1143.6|1143.8|1143.4|732
1649319170000|2022-04-07 08:12:50|1144|1143.4|1142.4|1141.8|1144|1143.4|1142.2|1141.6|7546
1649319180000|2022-04-07 08:13:00|1142.2|1141.6|1142.8|1142.2|1142.8|1142.4|1142.2|1141.6|0
1649319190000|2022-04-07 08:13:10|1143|1142.4|1143|1142.4|1143.2|1142.6|1142.4|1141.8|3752
1649319200000|2022-04-07 08:13:20|1143.2|1142.6|1143.2|1142.8|1143.4|1142.8|1143|1142.6|0
1649319210000|2022-04-07 08:13:30|1143|1142.6|1142.6|1142|1143.2|1142.6|1142.6|1142|1871
1649319220000|2022-04-07 08:13:40|1142.4|1142.2|1142|1141.6|1142.4|1142.2|1142|1141.6|0
1649319230000|2022-04-07 08:13:50|1142.2|1141.4|1142.4|1142|1142.6|1142|1141|1140.4|1956
1649319240000|2022-04-07 08:14:00|1142.2|1141.8|1142.8|1142.2|1142.8|1142.4|1142|1141.8|2644
1649319250000|2022-04-07 08:14:10|1143|1142.4|1143|1142.4|1143.6|1143.2|1142.8|1142.4|10203
1649319260000|2022-04-07 08:14:20|1142.8|1142.2|1141.6|1141.2|1142.8|1142.2|1141.6|1141.2|884
1649319270000|2022-04-07 08:14:30|1141.8|1141.4|1142.6|1142|1142.6|1142.2|1141.6|1141.4|1050
1649319280000|2022-04-07 08:14:40|1142.8|1142.2|1142.8|1142.2|1143.2|1142.8|1142.8|1142|632
1649319290000|2022-04-07 08:14:50|1142.6|1142.4|1142.8|1142.2|1142.8|1142.4|1142.4|1141.8|0
1649319300000|2022-04-07 08:15:00|1143|1142.4|1143.4|1142.8|1143.4|1142.8|1143|1142.4|0
1649319310000|2022-04-07 08:15:10|1143.6|1143|1143.4|1142.8|1143.8|1143.2|1143.2|1142.6|943
1649319320000|2022-04-07 08:15:20|1143.6|1143|1143.6|1143.2|1143.6|1143.2|1143.6|1143|0
1649319330000|2022-04-07 08:15:30|1143.4|1142.8|1143.8|1143.2|1143.8|1143.4|1143.2|1142.6|932
1649319340000|2022-04-07 08:15:40|1143.6|1143|1143.6|1143|1143.6|1143.2|1143.2|1142.8|0
1649319350000|2022-04-07 08:15:50|1143.4|1142.8|1143.6|1143|1143.6|1143.2|1143.2|1142.8|0
1649319360000|2022-04-07 08:16:00|1143.4|1143.2|1144|1143.4|1144|1143.6|1143.4|1142.8|0
1649319370000|2022-04-07 08:16:10|1144.2|1143.6|1144|1143.4|1144.2|1143.6|1143.8|1143.4|0
1649319380000|2022-04-07 08:16:20|1144.2|1143.6|1144.4|1144|1144.4|1144|1144|1143.6|0
1649319390000|2022-04-07 08:16:30|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.4|1832
1649319400000|2022-04-07 08:16:40|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.6|1143.2|500
1649319410000|2022-04-07 08:16:50|1143.8|1143.4|1143.8|1143.6|1144|1143.6|1143.6|1143|1319
1649319420000|2022-04-07 08:17:00|1143.6|1143.2|1144|1143.6|1144|1143.8|1143.6|1143|2540
1649319430000|2022-04-07 08:17:10|1144.2|1143.8|1144|1143.6|1144.4|1143.8|1144|1143.6|170
1649319440000|2022-04-07 08:17:20|1143.8|1143.4|1143.8|1143.6|1143.8|1143.6|1143.8|1143.2|0
1649319450000|2022-04-07 08:17:30|1144|1143.2|1143.4|1143|1144.2|1143.2|1143.4|1143|4134
1649319460000|2022-04-07 08:17:40|1143.2||1143.2||1143.2||1143.2||115
1649319470000|2022-04-07 08:17:50|1143|1142.8|1142.6|1142.2|1143|1142.8|1142.6|1142|1506
1649319480000|2022-04-07 08:18:00|1142.4|1142|1142|1141.6|1142.4|1142|1142|1141.6|3254
1649319490000|2022-04-07 08:18:10|1141.8|1141.4|1142|1141.4|1142|1141.4|1141.4|1141|726
1649319500000|2022-04-07 08:18:20|1142.2|1141.6|1141.8|1141.2|1142.4|1142|1141.6|1141|3319
1649319510000|2022-04-07 08:18:30|1141.6|1141|1141.6|1141|1141.8|1141.2|1141.4|1141|0
1649319520000|2022-04-07 08:18:40|1141.8|1141.2|1141.8|1141.2|1141.8|1141.4|1141.6|1141|0
1649319530000|2022-04-07 08:18:50|1141.6|1141|1141|1140.4|1141.6|1141.2|1140.8|1140.4|6363
1649319540000|2022-04-07 08:19:00|1140.8|1140.6|1141.2|1140.6|1141.2|1140.8|1140.8|1140.4|0
1649319550000|2022-04-07 08:19:10|1141.4|1140.8|1141.8|1141.2|1141.8|1141.4|1141.4|1140.6|500
1649319560000|2022-04-07 08:19:20|1142|1141.4|1142.2|1141.6|1142.2|1141.8|1142|1141.2|0
1649319570000|2022-04-07 08:19:30|1142.4|1141.8|1142.6|1142|1142.6|1142.2|1142.4|1141.6|500
1649319580000|2022-04-07 08:19:40|1142.4|1142.2|1142.8|1142.4|1143.2|1142.6|1142.4|1142|2810
1649319590000|2022-04-07 08:19:50|1142.6|1142.2|1143|1142.4|1143|1142.6|1142.6|1142.2|550
1649319600000|2022-04-07 08:20:00|1142.8|1142.6|1143.2|1142.8|1143.4|1142.8|1142.6|1142.2|0
1649319610000|2022-04-07 08:20:10|1143|1142.6|1144|1143.6|1144.4|1143.8|1142.8|1142.4|746
1649319620000|2022-04-07 08:20:20|1143.8|1143.4|1144.2|1143.8|1144.2|1143.8|1143.8|1143.2|474
1649319630000|2022-04-07 08:20:30|1144|1143.6|1144|1143.4|1144.2|1143.6|1143.8|1143.2|0
1649319640000|2022-04-07 08:20:40|1144.2|1143.6|1144.4|1143.8|1144.4|1143.8|1143.6|1143|1659
1649319650000|2022-04-07 08:20:50|1144.6|1144|1145|1144.4|1145.4|1144.8|1144.6|1144|500
1649319660000|2022-04-07 08:21:00|1145.2|1144.6|1144.6|1144.2|1145.2|1144.8|1144.4|1143.8|6635
1649319670000|2022-04-07 08:21:10|1144.8|1144.4|1145.2|1144.6|1145.2|1144.6|1144.6|1144.2|412
1649319680000|2022-04-07 08:21:20|1145.4|1144.8|1145.4|1145|1145.6|1145|1145.2|1144.8|500
1649319690000|2022-04-07 08:21:30|1145.6|1144.8|1145.2|1144.6|1145.6|1144.8|1145|1144.6|2107
1649319700000|2022-04-07 08:21:40||1144.8||1144.8||1144.8||1144.6|0
1649319710000|2022-04-07 08:21:50|1145.4|1144.6|1145.4|1144.8|1145.6|1145.2|1145|1144.6|1100
1649319720000|2022-04-07 08:22:00|1145.2|1144.6|1145|1144.4|1145.6|1145.2|1144.6|1144.4|2733
1649319730000|2022-04-07 08:22:10|1144.8|1144.6|1145.2|1144.6|1145.2|1144.6|1144.8|1144.4|0
1649319740000|2022-04-07 08:22:20|1145|1144.4|1145|1144.4|1145.2|1144.8|1144.8|1144.4|761
1649319750000|2022-04-07 08:22:30|1144.8|1144.6|1145|1144.6|1145.4|1144.8|1144.8|1144.4|0
1649319760000|2022-04-07 08:22:40|1144.8|1144.8|1144.8|1144.4|1145|1144.8|1144.8|1144.4|717
1649319770000|2022-04-07 08:22:50|1145|1144.2|1145|1144.4|1145|1144.4|1144.4|1143.8|2459
1649319780000|2022-04-07 08:23:00|1145.2|1144.6|1145|1144.4|1145.6|1145.2|1144.8|1144.4|3953
1649319790000|2022-04-07 08:23:10|1144.8|1144.6|1145.6|1145.2|1145.6|1145.2|1144.8|1144.4|901
1649319800000|2022-04-07 08:23:20|1145.4|1145|1144.2|1143.8|1145.4|1145|1144.2|1143.8|1760
1649319810000|2022-04-07 08:23:30|1144.4|1143.6|1144.4|1144|1144.4|1144|1143.8|1143.4|1217
1649319820000|2022-04-07 08:23:40|1144.6|1143.8|1144.4|1143.8|1144.6|1144.4|1144.4|1143.8|1344
1649319830000|2022-04-07 08:23:50|1144.2|1144|1143.8|1143.4|1144.2|1144|1143.8|1143.2|0
1649319840000|2022-04-07 08:24:00|1144|1143.2|1143.8|1143.4|1144|1143.4|1143.4|1143|3866
1649319850000|2022-04-07 08:24:10|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.4|1143.2|400
1649319860000|2022-04-07 08:24:20|1143.6|1143.6|1144.8|1144.4|1144.8|1144.4|1143.6|1143.4|1081
1649319870000|2022-04-07 08:24:30|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|1783
1649319880000|2022-04-07 08:24:40|1144.6|1144.2|1144.4|1143.8|1144.6|1144.2|1144|1143.8|334
1649319890000|2022-04-07 08:24:50|1144.2|1144|1144|1143.6|1144.4|1144|1144|1143.6|2070
1649319900000|2022-04-07 08:25:00|1143.8|1143.4|1143|1142.6|1143.8|1143.4|1142.8|1142.2|801
1649319910000|2022-04-07 08:25:10|1143.2|1142.8|1143.6|1143|1143.6|1143|1143|1142.8|0
1649319920000|2022-04-07 08:25:20|1143.8|1143.2|1143.8|1143.4|1144|1143.6|1143.8|1143.2|615
1649319930000|2022-04-07 08:25:30|1144||1144||1144||1143.8||0
1649319940000|2022-04-07 08:25:40|1144.4|1143.6|1145|1144.4|1145|1144.6|1144.4|1143.6|197
1649319950000|2022-04-07 08:25:50|1144.8|1144.6|1145|1144.6|1145.2|1144.6|1144.8|1144.4|0
1649319960000|2022-04-07 08:26:00|1145.2|1144.8|1145.2|1144.6|1145.4|1144.8|1145|1144.6|366
1649319970000|2022-04-07 08:26:10|1145|1144.4|1145|1144.4|1145|1144.4|1144.8|1144.4|0
1649319980000|2022-04-07 08:26:20|1144.8|1144.6|1146.6|1146.2|1146.6|1146.2|1144.8|1144.6|5342
1649319990000|2022-04-07 08:26:30|1146.8|1146|1146.6|1146.2|1146.8|1146.2|1146.2|1145.8|2127
1649320000000|2022-04-07 08:26:40|1146.4|1145.8|1147|1146.4|1147|1146.4|1146.2|1145.8|1177
1649320010000|2022-04-07 08:26:50||1146.6||1146.6||1146.6||1146.6|0
1649320020000|2022-04-07 08:27:00|1146.8|1146.4|1146.6|1146.4|1147|1146.4|1146.6|1146.2|1393
1649320030000|2022-04-07 08:27:10|1146.8|1146.2|1146.6|1146.2|1146.8|1146.2|1146.6|1146|384
1649320040000|2022-04-07 08:27:20|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.8|1146.2|336
1649320050000|2022-04-07 08:27:30|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1145.8|0
1649320060000|2022-04-07 08:27:40|1146.2|1145.8|1146.2|1145.8|1146.4|1145.8|1146.2|1145.8|0
1649320070000|2022-04-07 08:27:50|1146.4|1146.2|1146.6|1146.2|1146.8|1146.2|1146.2|1146|0
1649320080000|2022-04-07 08:28:00|1146.4|1146|1146.6|1146.2|1147|1146.4|1146.2|1145.8|2342
1649320090000|2022-04-07 08:28:10|1146.8|1146|1146.6|1146|1146.8|1146|1146.6|1146|0
1649320100000|2022-04-07 08:28:20|1146.4|1145.8|1146.2|1145.8|1146.6|1146|1146.2|1145.8|1702
1649320110000|2022-04-07 08:28:30|1146|1145.6|1145.8|1145.4|1146.4|1145.8|1145.6|1145.2|380
1649320120000|2022-04-07 08:28:40|1146|1145.6|1146.2|1145.6|1146.2|1145.8|1145.8|1145.4|0
1649320130000|2022-04-07 08:28:50||1145.8||1145.8||1145.8||1145.8|0
1649320140000|2022-04-07 08:29:00|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1145.8|1145.4|0
1649320150000|2022-04-07 08:29:10|1146|1145.6|1145.8|1145.4|1146.2|1145.6|1145.6|1145.2|0
1649320160000|2022-04-07 08:29:20|1145.6|1145.2|1145.8|1145.2|1145.8|1145.2|1145.4|1145|1285
1649320170000|2022-04-07 08:29:30|1145.6|1145.4|1145.6|1145|1145.6|1145.4|1145.6|1145|0
1649320180000|2022-04-07 08:29:40||1145.2||1145||1145.2||1145|0
1649320190000|2022-04-07 08:29:50|1145.4|1144.8|1145.6|1145|1145.6|1145.2|1145.2|1144.6|0
1649320200000|2022-04-07 08:30:00|1145.4|1145.2|1145.2|1144.8|1145.6|1145.2|1145|1144.6|0
1649320210000|2022-04-07 08:30:10|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.4|6306
1649320220000|2022-04-07 08:30:20|1144.8|1144.8|1146|1145.4|1146|1145.4|1144.8|1144.6|399
1649320230000|2022-04-07 08:30:30|1145.8|1145.2|1146.2|1145.6|1146.6|1146|1145.8|1145.2|2181
1649320240000|2022-04-07 08:30:40|1146|1145.8|1146|1145.6|1146.6|1146|1146|1145.4|1185
1649320250000|2022-04-07 08:30:50|1145.8|1145.4|1145.6|1145|1145.8|1145.6|1145.6|1145|0
1649320260000|2022-04-07 08:31:00|1145.4|1144.8|1145.6|1145.2|1145.8|1145.2|1145.4|1144.8|84
1649320270000|2022-04-07 08:31:10|1145.8|1145.4|1145.8|1145.2|1145.8|1145.4|1145.6|1145.2|246
1649320280000|2022-04-07 08:31:20|1146|1145.4|1146.6|1146.2|1146.8|1146.2|1145.8|1145.2|2115
1649320290000|2022-04-07 08:31:30|1146.4|1146|1145.8|1145.4|1146.4|1146.2|1145.6|1145.2|2321
1649320300000|2022-04-07 08:31:40|1146|1145.6|1146.2|1145.8|1146.4|1145.8|1145.8|1145.6|0
1649320310000|2022-04-07 08:31:50|1146.4|1145.6|1146|1145.6|1146.4|1146|1146|1145.6|20
1649320320000|2022-04-07 08:32:00|1146.2|1145.8|1146.4|1145.8|1146.4|1145.8|1146.2|1145.8|0
1649320330000|2022-04-07 08:32:10|1146.2||1146||1146.2||1146||0
1649320340000|2022-04-07 08:32:20|1146.2||1146.2||1146.2||1146.2||0
1649320350000|2022-04-07 08:32:30|1146|1145.6|1145.6|1145.2|1146|1145.6|1145.6|1145.2|1985
1649320360000|2022-04-07 08:32:40|1145.4|1145|1145.4|1145|1145.8|1145.2|1145.2|1144.6|1028
1649320370000|2022-04-07 08:32:50|1145.6|1145.2|1145.8|1145.6|1145.8|1145.6|1145.4|1145.2|18
1649320380000|2022-04-07 08:33:00|1146|1145.8|1146|1145.8|1146|1145.8|1145.8|1145.8|39
1649320390000|2022-04-07 08:33:10|1146.2|1146|1146.2|1145.8|1146.4|1146|1146|1145.8|4562
1649320400000|2022-04-07 08:33:20|1146.4|1145.6|1145.8|1145.2|1146.4|1145.6|1145.6|1145.2|330
1649320410000|2022-04-07 08:33:30|1146|1145.4|1145.8|1145.6|1146|1145.6|1145.8|1145.2|0
1649320420000|2022-04-07 08:33:40|1146|1145.8|1146.6|1146.2|1146.8|1146.2|1146|1145.8|634
1649320430000|2022-04-07 08:33:50|1146.4|1146|1146|1145.6|1146.4|1146|1146|1145.4|1128
1649320440000|2022-04-07 08:34:00|1145.8|1145.4|1146|1145.4|1146|1145.4|1145.6|1145.2|0
1649320450000|2022-04-07 08:34:10||1145.6||1145.6||1145.6||1145.6|0
1649320460000|2022-04-07 08:34:20|1146.2|1145.8|1146.4|1145.8|1146.4|1146|1146.2|1145.8|33
1649320470000|2022-04-07 08:34:30|1146.2|1146|1146.4|1145.8|1146.4|1146|1146.2|1145.8|44
1649320480000|2022-04-07 08:34:40|1146.2|1145.6|1146|1145.6|1146.2|1145.6|1146|1145.6|343
1649320490000|2022-04-07 08:34:50|1145.8|1145.8|1146.2|1145.6|1146.2|1145.8|1145.8|1145.6|482
1649320500000|2022-04-07 08:35:00|1146|1145.8|1146.2|1145.6|1146.2|1145.8|1146|1145.6|0
1649320510000|2022-04-07 08:35:10|1146.4|1145.8|1146.4|1146|1146.4|1146|1146.4|1145.6|0
1649320520000|2022-04-07 08:35:20||1145.8||1146||1146||1145.8|0
1649320530000|2022-04-07 08:35:30|1146.6|1146.2|1147|1146.4|1147|1146.4|1146.4|1146.2|490
1649320540000|2022-04-07 08:35:40|1146.8|1146.6|1146.8|1146.6|1147|1146.6|1146.8|1146.4|703
1649320550000|2022-04-07 08:35:50|1146.6|1146.4|1147.4|1147.2|1147.8|1147.2|1146.6|1146.4|10057
1649320560000|2022-04-07 08:36:00|1147.6|1147|1146.8|1146.4|1147.6|1147|1146.6|1146.4|15360
1649320580000|2022-04-07 08:36:20|1146.6|1146.2|1146.4|1145.8|1146.8|1146.4|1146.4|1145.8|5079
1649320590000|2022-04-07 08:36:30|1146.2|1146|1146.6|1146|1146.6|1146.2|1146.2|1146|1183
1649320600000|2022-04-07 08:36:40|1146.8|1146.2|1146.8|1146.2|1146.8|1146.4|1146.6|1146|0
1649320610000|2022-04-07 08:36:50|1146.6|1146.4|1146.8|1146.2|1146.8|1146.4|1146.4|1145.8|746
1649320620000|2022-04-07 08:37:00|1146.4|1146.4|1147.6|1147.2|1147.6|1147.2|1146.4|1146.2|11111
1649320630000|2022-04-07 08:37:10|1147.4|1147|1147.4|1146.8|1147.6|1147.2|1147.2|1146.6|3273
1649320640000|2022-04-07 08:37:20|1147.2|1146.6|1146|1145.6|1147.2|1146.6|1146|1145.6|2365
1649320650000|2022-04-07 08:37:30|1146.2|1145.4|1146.2|1146|1146.4|1146|1145.8|1145.4|749
1649320660000|2022-04-07 08:37:40|1146.4|1145.8|1146.8|1146.2|1146.8|1146.4|1146.4|1145.8|307
1649320670000|2022-04-07 08:37:50|1146.6|1146|1146.4|1146|1146.6|1146.2|1146.2|1145.8|0
1649320680000|2022-04-07 08:38:00|1146.6|1146.2|1146.8|1146.2|1146.8|1146.2|1146.4|1146|0
1649320690000|2022-04-07 08:38:10|1146.6|1146|1146.8|1146.2|1146.8|1146.2|1146.4|1146|0
1649320700000|2022-04-07 08:38:20|1146.6|1146|1146.8|1146.2|1146.8|1146.2|1146.2|1146|219
1649320710000|2022-04-07 08:38:30|1147|1146.4|1147|1146.6|1147.4|1146.8|1147|1146.4|200
1649320720000|2022-04-07 08:38:40|1146.8|1146.4|1146.8|1146.4|1147.2|1146.6|1146.8|1146.4|0
1649320730000|2022-04-07 08:38:50|1146.6||1146.6||1146.6||1146.6||0
1649320740000|2022-04-07 08:39:00|1146.4|1146.2|1146.4|1146.2|1146.6|1146.2|1146.2|1146|1962
1649320750000|2022-04-07 08:39:10|1146.6|1146.4|1146|1145.4|1146.8|1146.4|1146|1145.4|1782
1649320760000|2022-04-07 08:39:20|1145.8|1145.6|1146.4|1145.8|1146.4|1146|1145.4|1145|13312
1649320770000|2022-04-07 08:39:30|1146.6|1146|1146.6|1146.2|1146.6|1146.2|1146.6|1146|0
1649320780000|2022-04-07 08:39:40|1146.8|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1145.8|2759
1649320790000|2022-04-07 08:39:50|1146.4|1146|1146.4|1146|1146.6|1146|1146.4|1146|0
1649320800000|2022-04-07 08:40:00|1146.6|1145.8|1146|1145.4|1146.6|1145.8|1145.8|1145.2|1705
1649320810000|2022-04-07 08:40:10|1146.2|1145.6|1146.2|1145.8|1146.2|1145.8|1146|1145.6|0
1649320830000|2022-04-07 08:40:30|1146.4|1146|1146.6|1146.2|1146.8|1146.4|1146.2|1145.8|1284
1649320840000|2022-04-07 08:40:40|1146.8|1146.4|1147|1146.6|1147.2|1146.8|1146.8|1146.4|0
1649320850000|2022-04-07 08:40:50|1147.2|1146.4|1147|1146.6|1147.6|1147|1147|1146.4|1093
1649320860000|2022-04-07 08:41:00|1147.2|1146.4|1147|1146.6|1147.2|1146.6|1146.8|1146.4|0
1649320870000|2022-04-07 08:41:10|1147.2|1146.8|1147.4|1146.8|1147.4|1146.8|1146.8|1146.4|4549
1649320880000|2022-04-07 08:41:20|1147.6|1147|1147.6|1147|1147.6|1147|1147.6|1146.8|0
1649320890000|2022-04-07 08:41:30|1147.8|1147.2|1147.8|1147.4|1148|1147.6|1147.4|1147|1483
1649320900000|2022-04-07 08:41:40|1147.6|1147.2|1148|1147.6|1148|1147.6|1147.2|1146.8|1200
1649320910000|2022-04-07 08:41:50|1148.2|1147.8|1148.6|1148.2|1148.8|1148.4|1148.2|1147.6|943
1649320920000|2022-04-07 08:42:00|1148.8|1148.4|1147.8|1147.4|1148.8|1148.4|1147.8|1147.4|2289
1649320930000|2022-04-07 08:42:10|1148|1147.6|1148.2|1147.6|1148.4|1147.8|1148|1147.6|400
1649320940000|2022-04-07 08:42:20|1148.4|1147.8|1148.4|1148|1148.6|1148.2|1148.2|1147.8|866
1649320950000|2022-04-07 08:42:30|1148.2|1147.8|1147.8|1147.6|1148.4|1148|1147.8|1147.2|790
1649320960000|2022-04-07 08:42:40|1148|1147.4|1147.6|1147.2|1148|1147.4|1147.4|1146.8|421
1649320970000|2022-04-07 08:42:50|1147.8|1147|1147.8|1147.2|1147.8|1147.4|1147.6|1147|0
1649320980000|2022-04-07 08:43:00|1147.6|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|0
1649320990000|2022-04-07 08:43:10|1148|1147.6|1148.4|1148|1148.6|1148.2|1148|1147.6|1264
1649321000000|2022-04-07 08:43:20|1148.6|1148.2|1149|1148.8|1149|1148.8|1148.6|1148.2|2036
1649321010000|2022-04-07 08:43:30|1149.2|1149|1149.4|1149|1149.4|1149|1149.2|1149|169
1649321020000|2022-04-07 08:43:40|1149.2|1148.8|1149.4|1148.8|1149.4|1149|1149|1148.8|2636
1649321030000|2022-04-07 08:43:50|1149.2||1149.4||1149.4||1149.2||0
1649321040000|2022-04-07 08:44:00|1149.2|1149|1149.2|1148.8|1149.2|1149|1149|1148.8|690
1649321050000|2022-04-07 08:44:10|1149|1148.6|1149.4|1148.8|1149.4|1148.8|1148.8|1148.4|3699
1649321060000|2022-04-07 08:44:20|1149.6|1149|1149.8|1149.6|1150|1149.6|1149.2|1148.8|1651
1649321070000|2022-04-07 08:44:30|1149.6|1149.4|1148.8|1148.4|1149.8|1149.4|1148.8|1148.4|2043
1649321080000|2022-04-07 08:44:40|1149|1148.6|1149.2|1148.6|1149.4|1148.8|1148.8|1148.6|3672
1649321090000|2022-04-07 08:44:50|1149.4|1148.8|1149|1148.6|1149.4|1148.8|1148.8|1148.6|0
1649321100000|2022-04-07 08:45:00|1149.2||1149||1149.2||1148.8||1228
1649321110000|2022-04-07 08:45:10|1149.2|1148.8|1149|1148.6|1149.4|1148.8|1149|1148.6|1858
1649321120000|2022-04-07 08:45:20|1149.2|1148.8|1149.2|1148.8|1149.8|1149.2|1149.2|1148.6|917
1649321130000|2022-04-07 08:45:30|1149|1148.6|1149|1148.6|1149.2|1148.8|1149|1148.6|0
1649321140000|2022-04-07 08:45:40|1149.2|1148.4|1148.8|1148.2|1149.2|1148.4|1148.2|1147.8|2681
1649321150000|2022-04-07 08:45:50|1149|1148.4|1148.6|1148.2|1149|1148.6|1148.6|1148.2|1978
1649321160000|2022-04-07 08:46:00|1148.8|1148.4|1148.6|1148|1148.8|1148.4|1148.2|1147.6|847
1649321170000|2022-04-07 08:46:10|1148.8|1148.2|1148.6|1148|1149.4|1149.2|1148.6|1148|16683
1649321180000|2022-04-07 08:46:20|1148.4|1148.2|1148.6|1148|1148.6|1148.2|1148.4|1148|262
1649321190000|2022-04-07 08:46:30|1148.4|1147.8|1148.4|1148|1148.4|1148.2|1148.2|1147.8|0
1649321200000|2022-04-07 08:46:40|1148.2|1147.8|1148.8|1148.4|1149.2|1148.8|1148.2|1147.8|4539
1649321210000|2022-04-07 08:46:50|1148.6|1148.6|1148.8|1148.4|1148.8|1148.6|1148.6|1148.2|1841
1649321220000|2022-04-07 08:47:00|1149|1148.6|1149.4|1149|1149.4|1149.2|1149|1148.4|403
1649321230000|2022-04-07 08:47:10||1149.2||1149||1149.2||1148.8|0
1649321240000|2022-04-07 08:47:20|1149.6|1148.8|1150|1149.4|1150|1149.4|1149.6|1148.8|998
1649321250000|2022-04-07 08:47:30|1149.8|1149.2|1149.6|1149.2|1150|1149.4|1149.4|1149|1169
1649321260000|2022-04-07 08:47:40|1149.4|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.8|2538
1649321270000|2022-04-07 08:47:50|1149.4|1148.6|1149.4|1149|1149.6|1149.2|1149|1148.6|2576
1649321280000|2022-04-07 08:48:00|1149.2|1149.2|1149.6|1149.4|1149.6|1149.4|1149.2|1149|1854
1649321290000|2022-04-07 08:48:10|1149.8|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.2|171
1649321300000|2022-04-07 08:48:20|1150.2|1149.8|1150.6|1150.2|1151|1150.4|1150.2|1149.8|7771
1649321310000|2022-04-07 08:48:30|1150.4|1150|1150|1149.4|1150.4|1150|1149.8|1149.4|410
1649321320000|2022-04-07 08:48:40|1149.8||1149.8||1149.8||1149.6||0
1649321330000|2022-04-07 08:48:50|1149.6|1149.2|1149.8|1149.2|1149.8|1149.4|1149.4|1149|1104
1649321340000|2022-04-07 08:49:00|1149.6|1149.4|1149.4|1149|1149.6|1149.4|1149.2|1149|1155
1649321350000|2022-04-07 08:49:10|1149.2|1148.8|1149.2|1148.8|1149.4|1149|1149|1148.6|482
1649321360000|2022-04-07 08:49:20|1149|1148.6|1149.2|1148.6|1149.2|1148.8|1149|1148.6|1211
1649321370000|2022-04-07 08:49:30|1149.4|1148.8|1149.8|1149.2|1149.8|1149.2|1149.4|1148.6|0
1649321380000|2022-04-07 08:49:40|1149.6|1149.4|1150.4|1150|1150.4|1150|1149.6|1149.4|0
1649321390000|2022-04-07 08:49:50|1150.2|1149.8|1150.2|1149.8|1150.2|1149.8|1150|1149.6|2103
1649321400000|2022-04-07 08:50:00|1150.4|1150|1150.4|1150|1150.4|1150|1150.2|1149.8|2902
1649321410000|2022-04-07 08:50:10|1150.2|1150.2|1150|1149.4|1150.2|1150.2|1150|1149.4|3119
1649321420000|2022-04-07 08:50:20|1150.2|1149.6|1150.2|1149.8|1150.4|1149.8|1150|1149.6|0
1649321430000|2022-04-07 08:50:30|1150.4|1149.6|1149.4|1148.8|1150.4|1149.6|1149.4|1148.8|1129
1649321440000|2022-04-07 08:50:40|1149.6|1149|1149.6|1149|1149.6|1149.2|1149.4|1148.8|0
1649321450000|2022-04-07 08:50:50|1149.4|1148.8|1149.6|1149.2|1149.6|1149.2|1149.4|1148.8|500
1649321460000|2022-04-07 08:51:00|1149.8|1149.4|1149.8|1149.4|1150|1149.6|1149.6|1149.2|500
1649321490000|2022-04-07 08:51:30|1150|1149.6|1149.8|1149.4|1150|1149.6|1149.8|1149.4|15
1649321500000|2022-04-07 08:51:40|1150|1149.6|1150|1149.6|1150|1149.6|1149.6|1149.4|0
1649321510000|2022-04-07 08:51:50|1149.8|1149.4|1150|1149.6|1150|1149.6|1149.8|1149.4|0
1649321520000|2022-04-07 08:52:00|1150.2|1149.8|1150.4|1149.8|1150.4|1150|1150|1149.6|1386
1649321530000|2022-04-07 08:52:10||1150||1150||1150||1150|0
1649321540000|2022-04-07 08:52:20|1150.2|1149.8|1150.2|1149.6|1150.4|1149.8|1150|1149.6|2442
1649321550000|2022-04-07 08:52:30|1150|1149.4|1150|1149.6|1150|1149.6|1149.6|1149.2|1518
1649321560000|2022-04-07 08:52:40|1149.8|1149.4|1150|1149.4|1150|1149.6|1149.8|1149.2|0
1649321570000|2022-04-07 08:52:50|1150.2|1149.6|1150.4|1149.8|1150.4|1150|1150|1149.6|5692
1649321580000|2022-04-07 08:53:00|1150.2|1149.6|1149.6|1149.2|1150.2|1149.6|1149.6|1149.2|800
1649321590000|2022-04-07 08:53:10|1149.8|1149.4|1149.4|1149|1149.8|1149.4|1149.2|1149|0
1649321600000|2022-04-07 08:53:20||1149.2||1149||1149.2||1149|0
1649321610000|2022-04-07 08:53:30||1149.2||1149||1149.2||1149|0
1649321620000|2022-04-07 08:53:40|1149.2|1148.8|1149.4|1149|1149.4|1149|1149|1148.6|1642
1649321630000|2022-04-07 08:53:50|1149.2|1149.2|1149.4|1149|1149.4|1149.2|1149.2|1149|2065
1649321640000|2022-04-07 08:54:00|1149.2||1149.4||1149.4||1149.2||0
1649321650000|2022-04-07 08:54:10|1149.6|1149.2|1150.2|1149.6|1150.2|1149.8|1149.6|1149.2|580
1649321660000|2022-04-07 08:54:20|1150.4|1149.8|1151.4|1151|1151.4|1151|1150.2|1149.8|10929
1649321670000|2022-04-07 08:54:30|1151.6|1151.2|1151.4|1151|1151.6|1151.4|1151.2|1150.8|5207
1649321680000|2022-04-07 08:54:40|1151.2|1150.8|1151.4|1150.8|1151.4|1151|1151|1150.6|3000
1649321690000|2022-04-07 08:54:50|1151.6|1151|1152.2|1151.8|1152.4|1152|1151.6|1151|42509
1649321700000|2022-04-07 08:55:00|1152|1152|1152.2|1151.8|1152.4|1152|1152|1151.6|6425
1649321710000|2022-04-07 08:55:10|1152|1152|1152.4|1152|1152.4|1152|1151.8|1151.4|6140
1649321720000|2022-04-07 08:55:20|1152.2|1151.8|1151.8|1151.4|1152.4|1151.8|1151.8|1151.4|4147
1649321730000|2022-04-07 08:55:30|1152|1151.2|1152|1151.6|1152.4|1152|1152|1151.2|755
1649321740000|2022-04-07 08:55:40|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.6|0
1649321750000|2022-04-07 08:55:50|1152.2|1151.8|1152.4|1152|1152.4|1152.2|1152.2|1151.8|461
1649321760000|2022-04-07 08:56:00|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.6|1152|1291
1649321770000|2022-04-07 08:56:10|1152.8|1152|1152.8|1152.4|1153|1152.6|1152.6|1152|2692
1649321780000|2022-04-07 08:56:20|1152.6|1152.2|1152.8|1152.2|1152.8|1152.4|1152.6|1152.2|0
1649321790000|2022-04-07 08:56:30|1153|1152.4|1153|1152.6|1153|1152.8|1152.8|1152.4|5000
1649321800000|2022-04-07 08:56:40|1153.2|1152.8|1153.4|1153|1153.6|1153|1153.2|1152.6|3213
1649321810000|2022-04-07 08:56:50|1153.6||1153.6||1153.6||1153.4||80
1649321820000|2022-04-07 08:57:00|1153.4|1152.8|1153.2|1152.6|1153.4|1152.8|1153|1152.4|3546
1649321830000|2022-04-07 08:57:10|1153|1152.8|1154|1153.4|1154|1153.4|1153|1152.8|767
1649321840000|2022-04-07 08:57:20|1154.2|1153.6|1154.6|1154|1154.6|1154|1154.2|1153.6|0
1649321850000|2022-04-07 08:57:30|1154.4||1154.6||1154.6||1154.4||2245
1649321860000|2022-04-07 08:57:40|1154.4||1154.4||1154.4||1154.4||0
1649321870000|2022-04-07 08:57:50|1154.2|1153.8|1153.8|1153.2|1154.2|1153.8|1153.6|1153|4854
1649321880000|2022-04-07 08:58:00|1153.6|1153|1153.6|1153|1153.8|1153.2|1153.4|1153|1960
1649321890000|2022-04-07 08:58:10|1153.4|1152.8|1153.6|1153|1153.6|1153|1153.4|1152.8|0
1649321900000|2022-04-07 08:58:20|1153.8|1153.2|1154.2|1153.8|1154.4|1154|1153.6|1153.2|723
1649321910000|2022-04-07 08:58:30|1154.4|1154|1154|1153.6|1154.4|1154|1153.6|1153|0
1649321920000|2022-04-07 08:58:40|1153.8|1153.4|1153.4|1152.8|1153.8|1153.6|1153.4|1152.8|2611
1649321930000|2022-04-07 08:58:50|1153.6|1153|1153.6|1153|1153.8|1153.6|1153.2|1152.8|1001
1649321940000|2022-04-07 08:59:00|1153.4|1153.2|1154.2|1153.8|1154.6|1154.2|1153.2|1152.6|43272
1649321950000|2022-04-07 08:59:10|1154.4|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|0
1649321960000|2022-04-07 08:59:20|1154|1153.6|1154|1153.8|1154|1153.8|1153.8|1153.6|1371
1649321970000|2022-04-07 08:59:30|1153.8|1153.6|1154|1153.6|1154|1153.6|1153.8|1153.2|5177
1649321980000|2022-04-07 08:59:40|1153.8|1153.4|1153.8|1153.4|1153.8|1153.6|1153.6|1153.2|2920
1649321990000|2022-04-07 08:59:50|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|0
1649322000000|2022-04-07 09:00:00|1153.8|1153.4|1153.8|1153.4|1154.2|1153.8|1153.8|1153.4|3712
1649322010000|2022-04-07 09:00:10|1154|1153.6|1153.6|1153.2|1154|1153.6|1153.6|1153.2|0
1649322020000|2022-04-07 09:00:20|1153.4|1153|1153.6|1153|1153.6|1153.2|1153.2|1152.8|4124
1649322030000|2022-04-07 09:00:30|1153.8|1153.2|1153|1152.6|1153.8|1153.2|1152.8|1152.4|12255
1649322040000|2022-04-07 09:00:40|1152.8|1152.4|1152.4|1152|1152.8|1152.4|1152.4|1151.8|1205
1649322050000|2022-04-07 09:00:50|1152.6|1151.8|1152.8|1152.4|1153|1152.4|1152.4|1151.8|805
1649322060000|2022-04-07 09:01:00|1153|1152.6|1153.8|1153.4|1153.8|1153.4|1153|1152.4|14528
1649322070000|2022-04-07 09:01:10||1153.6||1153.6||1153.6||1153.4|0
1649322080000|2022-04-07 09:01:20|1154|1153.4|1154|1153.4|1154|1153.6|1154|1153.4|254
1649322090000|2022-04-07 09:01:30||1153.6||1153.6||1153.6||1153.6|0
1649322100000|2022-04-07 09:01:40|1153.8|1153.4|1153.6|1153.2|1154|1153.6|1153.6|1153.2|1089
1649322110000|2022-04-07 09:01:50|1153.4|1153|1153.6|1153|1154|1153.6|1153.4|1153|1497
1649322120000|2022-04-07 09:02:00|1153.4|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153.2|0
1649322130000|2022-04-07 09:02:10|1153.6|1153.2|1153.8|1153.2|1153.8|1153.4|1153.6|1153|0
1649322140000|2022-04-07 09:02:20|1153.6|1153.4|1153.6|1153.2|1153.8|1153.4|1153.4|1153.2|0
1649322150000|2022-04-07 09:02:30|1153.4|1153|1153.8|1153.4|1153.8|1153.4|1153.2|1152.8|2689
1649322160000|2022-04-07 09:02:40|1153.6|1153.2|1153.6|1153|1153.8|1153.2|1153.4|1153|0
1649322170000|2022-04-07 09:02:50|1153.4|1153.2|1153.6|1153.4|1153.8|1153.4|1153.4|1153|0
1649322180000|2022-04-07 09:03:00|1153.8|1153.2|1153.8|1153.4|1154|1153.8|1153.6|1153.2|908
1649322190000|2022-04-07 09:03:10|1153.6|1153.2|1153.8|1153.4|1153.8|1153.4|1153.6|1153.2|1231
1649322200000|2022-04-07 09:03:20|1153.6|1153.2|1153.8|1153.2|1154|1153.6|1153.6|1153.2|1180
1649322210000|2022-04-07 09:03:30|1153.6|1153|1153.6|1153|1153.6|1153.2|1153.4|1152.8|500
1649322220000|2022-04-07 09:03:40|1153.4|1153.2|1153.6|1153.2|1153.6|1153.2|1153.4|1153|0
1649322230000|2022-04-07 09:03:50|1153.4|1153|1153|1152.4|1153.6|1153.2|1152.8|1152.4|3582
1649322240000|2022-04-07 09:04:00|1152.8|1152.2|1152.6|1152.2|1152.8|1152.4|1152.4|1152|2360
1649322250000|2022-04-07 09:04:10|1152.4|1152|1152.4|1151.8|1152.4|1152.2|1152|1151.8|1199
1649322260000|2022-04-07 09:04:20|1152.2|1151.6|1152.4|1151.8|1152.4|1152|1152|1151.6|1315
1649322270000|2022-04-07 09:04:30|1152.2|1152|1152.2|1151.6|1152.4|1152|1152|1151.6|500
1649322280000|2022-04-07 09:04:40|1152|1151.4|1152|1151.6|1152|1151.6|1151.8|1151.4|1274
1649322290000|2022-04-07 09:04:50|1151.8||1152||1152||1151.8||0
1649322300000|2022-04-07 09:05:00|1151.8||1152||1152||1151.8||0
1649322310000|2022-04-07 09:05:10|1152.2|1151.8|1152.4|1152|1152.4|1152|1152|1151.8|1118
1649322320000|2022-04-07 09:05:20|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1242
1649322330000|2022-04-07 09:05:30|1152|1151.6|1152|1151.6|1152.2|1151.8|1151.8|1151.6|607
1649322340000|2022-04-07 09:05:40|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.6|1575
1649322350000|2022-04-07 09:05:50|1152|1151.6|1152.2|1151.8|1152.4|1152|1152|1151.6|2000
1649322360000|2022-04-07 09:06:00||1151.6||1152||1152||1151.6|0
1649322370000|2022-04-07 09:06:10|1152.4|1152.2|1153|1152.6|1153.2|1152.6|1152.4|1152|1663
1649322380000|2022-04-07 09:06:20|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|0
1649322390000|2022-04-07 09:06:30|1153.2|1152.8|1153.2|1153|1153.2|1153|1153|1152.6|0
1649322400000|2022-04-07 09:06:40|1153.4|1152.8|1153.4|1153|1153.4|1153|1153|1152.8|861
1649322420000|2022-04-07 09:07:00|1153.6|1153.2|1153.8|1153.2|1153.8|1153.2|1153.4|1153|0
1649322430000|2022-04-07 09:07:10|1153.6|1153|1153.4|1153|1153.6|1153|1153.2|1153|1217
1649322440000|2022-04-07 09:07:20|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|700
1649322450000|2022-04-07 09:07:30|1153|1152.6|1152.6|1152.2|1153|1152.6|1152.6|1152|804
1649322460000|2022-04-07 09:07:40|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.6|1152.2|0
1649322470000|2022-04-07 09:07:50|1153.2|1152.8|1153.6|1153|1153.6|1153.2|1153|1152.6|0
1649322480000|2022-04-07 09:08:00|1153.4|1153.2|1153.2|1152.6|1153.4|1153.2|1153.2|1152.6|0
1649322490000|2022-04-07 09:08:10|1153|1152.4|1152.8|1152.2|1153|1152.4|1152.6|1152|4379
1649322500000|2022-04-07 09:08:20|1152.6|1152|1153|1152.6|1153|1152.6|1152.6|1152|26
1649322510000|2022-04-07 09:08:30|1153.2|1152.8|1153|1152.4|1153.4|1153|1153|1152.4|500
1649322520000|2022-04-07 09:08:40|1152.8|1152.2|1152.4|1152|1153|1152.2|1152.4|1152|0
1649322530000|2022-04-07 09:08:50|1152.6|1152.2|1152.6|1152.2|1152.8|1152.2|1152.2|1151.8|0
1649322540000|2022-04-07 09:09:00|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|1508
1649322550000|2022-04-07 09:09:10|1152.6|1152.2|1153|1152.6|1153|1152.6|1152.6|1152.2|0
1649322560000|2022-04-07 09:09:20|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|0
1649322570000|2022-04-07 09:09:30|1153.2|1152.8|1153.2|1152.6|1153.2|1152.8|1153.2|1152.6|0
1649322580000|2022-04-07 09:09:40|1153|1152.8|1153.4|1153|1153.4|1153|1153|1152.8|2198
1649322590000|2022-04-07 09:09:50|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|0
1649322600000|2022-04-07 09:10:00|1153|1152.6|1153|1152.6|1153.2|1152.8|1153|1152.4|0
1649322610000|2022-04-07 09:10:10||1152.4||1152.6||1152.6||1152.4|0
1649322620000|2022-04-07 09:10:20|1153.2|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|0
1649322630000|2022-04-07 09:10:30|1152.8|1152.4|1153|1152.6|1153|1152.6|1152.8|1152.4|0
1649322640000|2022-04-07 09:10:40|1153.2|1152.8|1153|1152.4|1153.2|1152.8|1153|1152.4|0
1649322650000|2022-04-07 09:10:50|1153.2|1152.6|1152.4|1152|1153.2|1153|1152.4|1152|9750
1649322660000|2022-04-07 09:11:00|1152|1151.8|1152.2|1151.8|1152.2|1152|1151.8|1151.4|1977
1649322670000|2022-04-07 09:11:10|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|2878
1649322680000|2022-04-07 09:11:20|1151.6|1151.2|1151.2|1150.8|1151.8|1151.2|1151.2|1150.8|940
1649322700000|2022-04-07 09:11:40|1151.4|1151|1151.8|1151.4|1151.8|1151.4|1151.2|1150.8|5545
1649322710000|2022-04-07 09:11:50|1151.6|1151|1151.6|1151.2|1151.8|1151.2|1151.4|1151|3000
1649322720000|2022-04-07 09:12:00|1151.4|1151|1151.4|1151|1151.4|1151.2|1151.4|1151|0
1649322730000|2022-04-07 09:12:10|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|0
1649322740000|2022-04-07 09:12:20|1151.2|1151.2|1151.4|1151|1151.4|1151.2|1151.2|1151|375
1649322760000|2022-04-07 09:12:40|1151.2||1151.4||1151.4||1151.2||0
1649322770000|2022-04-07 09:12:50|1151.2|1150.8|1151.8|1151.4|1151.8|1151.4|1150.6|1150.4|8113
1649322780000|2022-04-07 09:13:00|1151.6|1151.6|1151.8|1151.6|1151.8|1151.6|1151.6|1151.4|0
1649322790000|2022-04-07 09:13:10|1152|1151.8|1151.8|1151.4|1152.2|1151.8|1151.8|1151.4|922
1649322800000|2022-04-07 09:13:20|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.2|1151|4000
1649322810000|2022-04-07 09:13:30|1151.6|1151.2|1151.8|1151.2|1151.8|1151.4|1151.6|1151.2|199
1649322820000|2022-04-07 09:13:40|1151.6|1151.4|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|0
1649322830000|2022-04-07 09:13:50|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|0
1649322840000|2022-04-07 09:14:00|1151.4|1151|1151.8|1151.4|1151.8|1151.4|1151.4|1151|851
1649322850000|2022-04-07 09:14:10|1152|1151.6|1151.8|1151.4|1152.4|1152|1151.8|1151.4|4698
1649322860000|2022-04-07 09:14:20|1151.6|1151.2|1151.8|1151.4|1152|1151.4|1151.4|1151|1900
1649322870000|2022-04-07 09:14:30|1151.6|1151.2|1152|1151.6|1152|1151.8|1151.6|1151.2|0
1649322880000|2022-04-07 09:14:40|1152.2|1151.8|1152|1151.4|1152.6|1152|1151.8|1151.4|4287
1649322890000|2022-04-07 09:14:50|1151.8|1151.2|1151.6|1151|1152|1151.4|1151.6|1151|0
1649322900000|2022-04-07 09:15:00|1151.4|1151.2|1151.4|1150.8|1151.4|1151.2|1151.2|1150.8|0
1649322910000|2022-04-07 09:15:10|1151.2|1151|1151.2|1150.8|1151.4|1151|1151|1150.8|0
1649322920000|2022-04-07 09:15:20|1151||1151.2||1151.2||1151||989
1649322930000|2022-04-07 09:15:30|1151.4||1151.4||1151.4||1151.2||0
1649322940000|2022-04-07 09:15:40|1151.2||1151.2||1151.4||1151||500
1649322950000|2022-04-07 09:15:50|1151|1150.6|1151|1150.6|1151.2|1150.8|1150.8|1150.2|3642
1649322960000|2022-04-07 09:16:00|1151.2||1151||1151.2||1151||0
1649322970000|2022-04-07 09:16:10|1151.2|1150.8|1151.4|1151|1151.4|1151|1151.2|1150.6|2049
1649322980000|2022-04-07 09:16:20|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1150.8|1153
1649322990000|2022-04-07 09:16:30|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|152
1649323000000|2022-04-07 09:16:40|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1151|0
1649323010000|2022-04-07 09:16:50||1151.2||1151||1151.2||1151|0
1649323020000|2022-04-07 09:17:00|||||||||60
1649323030000|2022-04-07 09:17:10||1151.2||1151||1151.2||1151|0
1649323040000|2022-04-07 09:17:20|1151.6|1151.2|1151.4|1151.2|1151.6|1151.2|1151.4|1151|1609
1649323050000|2022-04-07 09:17:30|1151.2|1151|1151.6|1151.2|1152|1151.6|1151.2|1151|4157
1649323060000|2022-04-07 09:17:40|1151.8|1151.4|1152.4|1152.2|1152.4|1152.2|1151.8|1151.4|3280
1649323070000|2022-04-07 09:17:50|1152.6|1152.4|1153|1152.6|1153.4|1152.8|1152.6|1152.4|9710
1649323080000|2022-04-07 09:18:00|1152.8|1152.8|1152.8|1152.4|1153.2|1152.8|1152.8|1152.4|3527
1649323090000|2022-04-07 09:18:10|1152.6|1152.2|1152.8|1152.4|1152.8|1152.6|1152.6|1152.2|2548
1649323100000|2022-04-07 09:18:20|1152.6|1152.2|1153|1152.6|1153.2|1152.6|1152.6|1152.2|0
1649323110000|2022-04-07 09:18:30|1153.2|1152.8|1153.2|1153|1153.2|1153|1153|1152.8|10723
1649323120000|2022-04-07 09:18:40|1153|1152.8|1152.6|1152.2|1153|1152.8|1152.4|1152.2|8869
1649323130000|2022-04-07 09:18:50|1152.4|1152|1152|1151.8|1152.4|1152|1152|1151.6|2275
1649323140000|2022-04-07 09:19:00|1152.2|1151.6|1151.8|1151.6|1152.2|1152|1151.6|1151.2|2683
1649323150000|2022-04-07 09:19:10|1152|1151.8|1151.8|1151.6|1152.2|1152|1151.8|1151.6|138
1649323160000|2022-04-07 09:19:20|1152|1151.8|1151.6|1151|1152.2|1151.8|1151.4|1150.8|4022
1649323170000|2022-04-07 09:19:30|1151.8|1151.2|1151.8|1151.2|1151.8|1151.4|1151.6|1151|411
1649323180000|2022-04-07 09:19:40|1151.6|1151.4|1151.2|1150.8|1151.8|1151.4|1151|1150.8|2320
1649323190000|2022-04-07 09:19:50|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1151|1150.6|298
1649323200000|2022-04-07 09:20:00|1151|1150.6|1150.8|1150.4|1151.2|1150.6|1150.8|1150.4|1173
1649323210000|2022-04-07 09:20:10|1151|1150.6|1150.8|1150.4|1151|1150.6|1150.8|1150.4|1422
1649323220000|2022-04-07 09:20:20|1150.6|1150.6|1150.8|1150.4|1151|1150.6|1150.6|1150.4|0
1649323230000|2022-04-07 09:20:30|1151|1150.6|1151|1150.6|1151|1150.8|1150.6|1150.4|0
1649323240000|2022-04-07 09:20:40|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|0
1649323250000|2022-04-07 09:20:50||1150.8||1150.8||1150.8||1150.8|0
1649323260000|2022-04-07 09:21:00|1150.8|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.6|1505
1649323270000|2022-04-07 09:21:10|1151.2|1150.8|1150.4|1150|1151.2|1150.8|1150.4|1150|971
1649323280000|2022-04-07 09:21:20|1150.6||1150.4||1150.6||1150.4||0
1649323290000|2022-04-07 09:21:30|1150.6|1149.6|1150.6|1150|1150.6|1150|1150|1149.6|3855
1649323300000|2022-04-07 09:21:40|1150.4|1150.2|1150.6|1150.2|1150.6|1150.2|1150.4|1150|700
1649323310000|2022-04-07 09:21:50|1150.8|1150.4|1150.6|1150.4|1150.8|1150.4|1150.6|1150.2|315
1649323320000|2022-04-07 09:22:00|1150.8|1150.6|1151|1150.6|1151.4|1150.8|1150.8|1150.4|24
1649323330000|2022-04-07 09:22:10|1151.2|1150.4|1151|1150.4|1151.2|1150.4|1150.8|1150.2|0
1649323340000|2022-04-07 09:22:20|1150.8|1150.2|1150.6|1150|1150.8|1150.4|1150.4|1150|0
1649323350000|2022-04-07 09:22:30|1150.4|1149.8|1150.2|1149.6|1150.6|1149.8|1150|1149.6|280
1649323360000|2022-04-07 09:22:40|1150|1149.4|1150.4|1150|1150.4|1150.2|1149.8|1149.4|130
1649323370000|2022-04-07 09:22:50|1150.6|1150.2|1151|1150.6|1151.2|1150.6|1150.4|1150|141
1649323380000|2022-04-07 09:23:00|1151.2|1150.8|1151|1150.6|1151.2|1151|1151|1150.6|0
1649323390000|2022-04-07 09:23:10|1151.2|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.8|129
1649323400000|2022-04-07 09:23:20|1151.4|1151|1151.8|1151.6|1151.8|1151.6|1151.4|1151|5548
1649323410000|2022-04-07 09:23:30|1152|1151.8|1152.2|1151.8|1152.4|1151.8|1152|1151.8|1113
1649323420000|2022-04-07 09:23:40|1152.4|1152|1152.2|1151.6|1152.6|1152|1152.2|1151.6|1228
1649323430000|2022-04-07 09:23:50|1152.4|1151.8|1152.2|1151.8|1152.6|1152|1152.2|1151.8|0
1649323440000|2022-04-07 09:24:00|1152.4|1152|1152.4|1152|1152.6|1152.2|1152.2|1152|152
1649323460000|2022-04-07 09:24:20|1152.6|1152.2|1152.2|1151.6|1152.6|1152.2|1152|1151.6|2058
1649323470000|2022-04-07 09:24:30||1151.8||1151.8||1151.8||1151.6|0
1649323480000|2022-04-07 09:24:40|1152.4|1152.2|1152.4|1152|1152.6|1152.2|1152.2|1151.8|5882
1649323490000|2022-04-07 09:24:50|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|150
1649323500000|2022-04-07 09:25:00|1152.2|1151.8|1152|1151.6|1152.4|1151.8|1152|1151.6|2036
1649323510000|2022-04-07 09:25:10|1151.8|1151.4|1151.4|1151|1152|1151.6|1151.4|1151|1199
1649323520000|2022-04-07 09:25:20|1151.2|1150.8|1151.2|1150.6|1151.4|1151|1151|1150.6|0
1649323530000|2022-04-07 09:25:30|1151|1150.8|1151|1150.4|1151.2|1150.8|1150.2|1149.8|3371
1649323540000|2022-04-07 09:25:40|1150.8|1150.6|1151.4|1151|1151.4|1151|1150.8|1150.4|8501
1649323560000|2022-04-07 09:26:00|1151.6||1151.4||1151.6||1151.4||0
1649323570000|2022-04-07 09:26:10|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.4|1151|0
1649323590000|2022-04-07 09:26:30|1151.2|1150.8|1151|1150.6|1151.2|1150.8|1150.4|1150|5715
1649323600000|2022-04-07 09:26:40||1150.4||1150.6||1150.6||1150.4|0
1649323610000|2022-04-07 09:26:50|1151.2|1150.8|1151.2|1150.8|1151.2|1151|1151|1150.6|0
1649323620000|2022-04-07 09:27:00|1151.4|1151|1151.8|1151.2|1151.8|1151.4|1151.2|1151|3246
1649323630000|2022-04-07 09:27:10|1152|1151.4|1152|1151.4|1152|1151.6|1151.6|1151.2|0
1649323640000|2022-04-07 09:27:20|1151.8|1151.6|1151.4|1151|1152|1151.6|1151.2|1150.8|3020
1649323650000|2022-04-07 09:27:30|1151.2|1150.8|1151.2|1150.6|1151.2|1150.8|1151|1150.6|755
1649323660000|2022-04-07 09:27:40|1151|1150.8|1151.2|1150.8|1151.2|1150.8|1151|1150.6|0
1649323670000|2022-04-07 09:27:50|1151.4|1150.6|1151.6|1151.2|1151.6|1151.2|1151.2|1150.6|0
1649323680000|2022-04-07 09:28:00|1151.4|1151|1151.4|1151|1151.4|1151|1151.2|1150.8|1104
1649323690000|2022-04-07 09:28:10|1151.6|1151.2|1151.4|1150.8|1151.6|1151.2|1151.2|1150.8|688
1649323700000|2022-04-07 09:28:20|1151.6|1151|1151.6|1151.2|1151.6|1151.2|1151.6|1151|0
1649323720000|2022-04-07 09:28:40|1151.8|1151.4|1151.8|1151.4|1152|1151.4|1151.8|1151.2|2224
1649323730000|2022-04-07 09:28:50|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151.2|0
1649323740000|2022-04-07 09:29:00|1151.8|1151.4|1152.4|1152|1152.4|1152|1151.6|1151.2|2505
1649323760000|2022-04-07 09:29:20|1152.6|1152.2|1153|1152.4|1153|1152.4|1152.6|1152.2|2733
1649323770000|2022-04-07 09:29:30|1152.8|1152.6|1152.8|1152.4|1152.8|1152.6|1152.8|1152.4|0
1649323790000|2022-04-07 09:29:50|1153|1152.6|1153.6|1153|1153.8|1153.2|1153|1152.6|64
1649323800000|2022-04-07 09:30:00|1153.4|1153.2|1153.2|1152.8|1153.6|1153.2|1153.2|1152.6|0
1649323810000|2022-04-07 09:30:10|1153|1152.6|1153|1152.4|1153.2|1152.6|1152.8|1152.4|0
1649323820000|2022-04-07 09:30:20|1152.8|1152.6|1152.6|1152|1152.8|1152.6|1152.4|1152|2039
1649323830000|2022-04-07 09:30:30|1152.4|1151.8|1152.2|1151.8|1152.4|1152|1152|1151.6|0
1649323840000|2022-04-07 09:30:40|1152|1151.6|1152.4|1152|1152.4|1152|1151.8|1151.4|5457
1649323850000|2022-04-07 09:30:50|1152.6|1152.2|1153.2|1152.8|1153.4|1153|1152.6|1152.2|2086
1649323860000|2022-04-07 09:31:00|1153|1152.6|1153|1152.4|1153|1152.6|1152.6|1152.2|500
1649323870000|2022-04-07 09:31:10|1153.2|1152.6|1153.4|1153|1153.6|1153|1153.2|1152.4|536
1649323880000|2022-04-07 09:31:20|1153.2|1152.8|1153|1152.4|1153.4|1152.8|1153|1152.4|10
1649323890000|2022-04-07 09:31:30|1152.8|1152.6|1152.8|1152.4|1153|1152.6|1152.6|1152.4|0
1649323900000|2022-04-07 09:31:40|1152.6|1152.2|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|0
1649323910000|2022-04-07 09:31:50|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|0
1649323920000|2022-04-07 09:32:00|1153|1152.6|1153|1152.6|1153.2|1152.8|1152.8|1152.6|1590
1649323940000|2022-04-07 09:32:20|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|700
1649323950000|2022-04-07 09:32:30|1153|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.6|0
1649323970000|2022-04-07 09:32:50|1152.8|1152.4|1152.4|1152|1152.8|1152.4|1152.4|1151.8|676
1649323980000|2022-04-07 09:33:00|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|0
1649323990000|2022-04-07 09:33:10|1152.2|1151.8|1152.2|1151.6|1152.4|1152|1152|1151.6|0
1649324000000|2022-04-07 09:33:20|1152|1151.8|1152.2|1152|1152.2|1152|1152|1151.6|63
1649324010000|2022-04-07 09:33:30|1152.4|1151.8|1152.4|1152|1152.8|1152.4|1152.4|1151.8|6867
1649324020000|2022-04-07 09:33:40|1152.2|1151.8|1152|1151.6|1152.4|1151.8|1152|1151.6|1927
1649324030000|2022-04-07 09:33:50||1151.8||1151.6||1151.8||1151.6|0
1649324050000|2022-04-07 09:34:10|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|481
1649324060000|2022-04-07 09:34:20|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|0
1649324070000|2022-04-07 09:34:30|1152.4|1152|1152|1151.6|1152.4|1152|1152|1151.6|0
1649324080000|2022-04-07 09:34:40|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.2|1150.8|2061
1649324090000|2022-04-07 09:34:50|1151.4|1151|1151.8|1151.4|1151.8|1151.4|1151.4|1151|0
1649324100000|2022-04-07 09:35:00||1151.6||1151.6||1151.6||1151.6|0
1649324110000|2022-04-07 09:35:10|1152|1151.8|1152.2|1151.6|1152.2|1151.8|1151.8|1151.6|210
1649324120000|2022-04-07 09:35:20|1152|1151.4|1152|1151.6|1152|1151.6|1151.8|1151.4|0
1649324130000|2022-04-07 09:35:30|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|1151.8|1151.4|970
1649324140000|2022-04-07 09:35:40||1151.6||1151.6||1151.6||1151.6|600
1649324150000|2022-04-07 09:35:50|1152|1151.8|1152.2|1151.8|1152.2|1152|1152|1151.6|6135
1649324160000|2022-04-07 09:36:00|1152|1151.6|1151.8|1151.4|1152.2|1151.6|1151.8|1151.4|1514
1649324170000|2022-04-07 09:36:10|1152|1151.6|1153|1152.6|1153|1152.8|1151.8|1151.4|11425
1649324180000|2022-04-07 09:36:20|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|1294
1649324190000|2022-04-07 09:36:30|1152.4|1152|1152.6|1152.2|1152.6|1152.2|1152|1151.6|3747
1649324200000|2022-04-07 09:36:40|1152.8|1152.4|1152.4|1152|1152.8|1152.4|1152.2|1152|1183
1649324210000|2022-04-07 09:36:50|1152.2|1151.8|1152.2|1151.8|1152.2|1151.8|1152|1151.8|1267
1649324220000|2022-04-07 09:37:00|1152.4|1152|1152|1151.6|1152.4|1152|1151.8|1151.6|1141
1649324230000|2022-04-07 09:37:10|1151.8|1151.4|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|2805
1649324240000|2022-04-07 09:37:20|1151.4|1151|1151.4|1151|1151.4|1151|1151.4|1151|1171
1649324250000|2022-04-07 09:37:30|1151.6|1151.2|1151.6|1151.2|1151.6|1151.4|1151.6|1151|1178
1649324260000|2022-04-07 09:37:40||1151.4||1151.2||1151.4||1151.2|0
1649324270000|2022-04-07 09:37:50|1151.8|1151.4|1152.4|1151.8|1152.4|1152|1151.8|1151.2|1148
1649324280000|2022-04-07 09:38:00|1152.2|1152|1152.4|1152|1152.4|1152|1152.2|1151.8|0
1649324290000|2022-04-07 09:38:10|1152.6|1152.2|1153.4|1152.8|1153.8|1153.2|1152.6|1152.2|8814
1649324300000|2022-04-07 09:38:20|1153.2|1153|1153|1152.6|1153.4|1153|1153|1152.6|2176
1649324310000|2022-04-07 09:38:30|1152.8|1152.4|1152.6|1152.2|1153|1152.6|1152.6|1152.2|0
1649324320000|2022-04-07 09:38:40|1152.8|1152|1152.4|1152|1152.8|1152|1152.4|1151.8|289
1649324330000|2022-04-07 09:38:50|1152.2|1151.8|1152.2|1151.6|1152.4|1152|1151.8|1151.6|510
1649324340000|2022-04-07 09:39:00|1152|1151.8|1152|1151.6|1152.2|1151.8|1152|1151.6|2543
1649324350000|2022-04-07 09:39:10|1152.2|1151.8|1152.2|1151.6|1152.2|1151.8|1152.2|1151.6|0
1649324360000|2022-04-07 09:39:20|1152|1151.4|1152|1151.6|1152|1151.6|1151.8|1151.4|0
1649324370000|2022-04-07 09:39:30|1152.2|1151.8|1152.4|1152|1152.6|1152|1152.2|1151.8|0
1649324390000|2022-04-07 09:39:50|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152.2|0
1649324400000|2022-04-07 09:40:00|1152.8|1152.6|1153.2|1152.8|1154.2|1153.8|1152.8|1152.6|40340
1649324410000|2022-04-07 09:40:10|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1152.8|1152.4|2673
1649324420000|2022-04-07 09:40:20|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|975
1649324430000|2022-04-07 09:40:30|1153.6|1153.2|1153.2|1152.8|1153.6|1153.2|1153.2|1152.6|0
1649324440000|2022-04-07 09:40:40|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1153|1152.6|1288
1649324450000|2022-04-07 09:40:50|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.2|1152.8|2139
1649324460000|2022-04-07 09:41:00|1153.6|1153.2|1154|1153.6|1154.2|1153.8|1153.2|1152.8|6690
1649324470000|2022-04-07 09:41:10|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1153.8|1153.6|1004
1649324480000|2022-04-07 09:41:20|1154.2|1153.8|1153.2|1152.8|1154.2|1153.8|1153.2|1152.8|8618
1649324490000|2022-04-07 09:41:30|1153.4|1153|1153.4|1153.2|1153.6|1153.2|1153.4|1153|863
1649324500000|2022-04-07 09:41:40|1153.6|1153|1154|1153.6|1154|1153.6|1153.6|1153|1540
1649324510000|2022-04-07 09:41:50|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|150
1649324520000|2022-04-07 09:42:00|1153.8|1153.4|1153.6|1153.2|1154.4|1154|1153.6|1153.2|1278
1649324530000|2022-04-07 09:42:10|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.6|1153.2|34
1649324540000|2022-04-07 09:42:20|1154.2|1153.8|1153.8|1153.4|1154.4|1154|1153.8|1153.4|2500
1649324550000|2022-04-07 09:42:30|1154|1153.6|1154.4|1154|1154.4|1154|1153.8|1153.4|0
1649324560000|2022-04-07 09:42:40|1154.2|1153.8|1153.8|1153.4|1154.4|1153.8|1153.8|1153.4|1277
1649324570000|2022-04-07 09:42:50|1154|1153.6|1154.4|1154|1154.6|1154|1154|1153.6|0
1649324580000|2022-04-07 09:43:00|1154.2|1153.8|1154.4|1154|1154.4|1154|1154|1153.6|5441
1649324590000|2022-04-07 09:43:10|1154.2|1153.8|1154.4|1154|1154.4|1154|1154.2|1153.8|0
1649324600000|2022-04-07 09:43:20|1154.6|1154.2|1154.2|1154|1154.8|1154.4|1154.2|1154|3581
1649324610000|2022-04-07 09:43:30|1154.4|1153.8|1154.2|1153.8|1154.4|1153.8|1154.2|1153.8|408
1649324620000|2022-04-07 09:43:40|1154|1154|1154.6|1154.2|1154.6|1154.2|1154|1154|429
1649324630000|2022-04-07 09:43:50|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.4|1154|933
1649324640000|2022-04-07 09:44:00|1155|1154.6|1154.6|1154|1155|1154.6|1154.4|1154|471
1649324650000|2022-04-07 09:44:10|1154.4|1153.8|1154.6|1154|1154.6|1154|1154.2|1153.8|0
1649324660000|2022-04-07 09:44:20|1154.4|1154.2|1154.4|1154|1154.4|1154.2|1154.4|1154|0
1649324670000|2022-04-07 09:44:30|1154.2|1153.8|1154.2|1153.8|1154.4|1153.8|1154|1153.8|0
1649324680000|2022-04-07 09:44:40|1154|1153.6|1153.8|1153.2|1154.2|1153.6|1153.6|1153.2|2773
1649324690000|2022-04-07 09:44:50||1153.4||1153.4||1153.4||1153.2|0
1649324700000|2022-04-07 09:45:00|1154|1153.2|1153.6|1153.2|1154|1153.4|1153.6|1153|0
1649324710000|2022-04-07 09:45:10|1153.4|1153|1153.6|1153.2|1154|1153.4|1153.4|1153|1500
1649324720000|2022-04-07 09:45:20|1153.8|1153|1153.4|1153|1153.8|1153|1153.4|1152.8|0
1649324730000|2022-04-07 09:45:30|1153.6|1153.2|1153.8|1153.4|1154|1153.4|1153.6|1153.2|0
1649324740000|2022-04-07 09:45:40|1154|1153.2|1153.8|1153.2|1154|1153.2|1153.6|1153.2|0
1649324750000|2022-04-07 09:45:50|1154|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|0
1649324760000|2022-04-07 09:46:00|1153.8|1153.4|1153.8|1153.4|1154|1153.4|1153.6|1153.2|0
1649324770000|2022-04-07 09:46:10|1153.6|1153.2|1153.8|1153.2|1153.8|1153.4|1153.6|1153.2|0
1649324780000|2022-04-07 09:46:20|1153.6|1153.4|1153.4|1152.8|1153.8|1153.4|1153.4|1152.8|0
1649324790000|2022-04-07 09:46:30|1153.2|1152.6|1153.2|1152.8|1153.4|1153|1152.8|1152.6|2497
1649324800000|2022-04-07 09:46:40|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1153|1152.6|0
1649324810000|2022-04-07 09:46:50|1153|1152.6|1153.2|1152.6|1153.4|1152.8|1153|1152.6|656
1649324820000|2022-04-07 09:47:00|1153|1152.8|1153|1152.6|1153.2|1152.8|1153|1152.6|2822
1649324830000|2022-04-07 09:47:10|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.8|23
1649324840000|2022-04-07 09:47:20|1153.4|1153|1153.4|1152.8|1153.8|1153.6|1153|1152.8|12760
1649324850000|2022-04-07 09:47:30|1153.2|1152.6|1153.2|1152.6|1153.4|1152.8|1153.2|1152.6|0
1649324860000|2022-04-07 09:47:40|1153|1152.8|1153.6|1153.2|1153.6|1153.2|1153|1152.6|3587
1649324870000|2022-04-07 09:47:50|1153.8|1153.4|1153.6|1153.2|1153.8|1153.4|1153.6|1153|0
1649324880000|2022-04-07 09:48:00|1153.4|1153|1153.6|1153.2|1153.6|1153.2|1153.4|1153|1585
1649324890000|2022-04-07 09:48:10|1153.4|1153|1153|1152.4|1153.4|1153|1152.6|1152.4|12292
1649324900000|2022-04-07 09:48:20|1152.8|1152.2|1152.6|1152.2|1153|1152.4|1152.4|1151.8|1985
1649324910000|2022-04-07 09:48:30|1152.8||1152.6||1152.8||1152.6||284
1649324920000|2022-04-07 09:48:40||1152||1152.2||1152.2||1152|0
1649324930000|2022-04-07 09:48:50|1152.4|1152|1152.4|1152.2|1152.4|1152.2|1152.4|1152|0
1649324940000|2022-04-07 09:49:00|1152.6|1152.4|1152.6|1152.2|1153|1152.4|1152.6|1152.2|804
1649324950000|2022-04-07 09:49:10|1152.8|1152|1152.6|1152.2|1152.8|1152.2|1152.4|1152|500
1649324960000|2022-04-07 09:49:20|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|0
1649324970000|2022-04-07 09:49:30|1152.8||1152.6||1152.8||1152.6||188
1649324980000|2022-04-07 09:49:40|1152.2|1152|1152|1151.6|1152.6|1152|1151.8|1151.4|895
1649324990000|2022-04-07 09:49:50|1152.2|1151.8|1152.4|1152|1152.6|1152.2|1152|1151.8|1659
1649325000000|2022-04-07 09:50:00|1152.6|1152.2|1152.4|1152|1152.8|1152.4|1152.2|1151.8|452
1649325010000|2022-04-07 09:50:10||1152.2||1152||1152.2||1152|0
1649325020000|2022-04-07 09:50:20|1152.6|1152.2|1152.8|1152.2|1152.8|1152.4|1152.6|1152|578
1649325030000|2022-04-07 09:50:30|1152.6|1152.4|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|0
1649325040000|2022-04-07 09:50:40|1152.8|1152.4|1152.8|1152.4|1153.2|1152.6|1152.8|1152.4|0
1649325050000|2022-04-07 09:50:50|1153|1152.6|1153|1152.8|1153.2|1152.8|1152.8|1152.4|4888
1649325060000|2022-04-07 09:51:00|1152.8|1152.6|1152.8|1152.6|1152.8|1152.6|1152.8|1152.4|0
1649325070000|2022-04-07 09:51:10|1152.6|1152.4|1152.6|1152.2|1153.2|1152.6|1152.4|1152.2|6855
1649325080000|2022-04-07 09:51:20|1152.4|1152.8|1153|1152.4|1153|1152.8|1152.4|1152.2|9984
1649325090000|2022-04-07 09:51:30|1152.8|1152.2|1152.4|1152|1152.8|1152.6|1152.2|1151.8|2595
1649325100000|2022-04-07 09:51:40|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|500
1649325110000|2022-04-07 09:51:50|1152.2|1151.8|1152.4|1152|1152.4|1152|1152.2|1151.8|500
1649325120000|2022-04-07 09:52:00|1152.6|1152.2|1153.2|1152.8|1153.4|1152.8|1152.6|1152.2|3349
1649325130000|2022-04-07 09:52:10|1153.4|1152.6|1154.8|1154.4|1154.8|1154.4|1153.4|1152.6|14474
1649325140000|2022-04-07 09:52:20|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.6|1154.2|4485
1649325150000|2022-04-07 09:52:30|1154.6|1154.2|1154.8|1154.4|1155|1154.6|1154.6|1154.2|6594
1649325160000|2022-04-07 09:52:40|1155|1154.2|1155|1154.6|1155|1154.6|1154.6|1154.2|2863
1649325180000|2022-04-07 09:53:00|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.8|1154.2|1046
1649325190000|2022-04-07 09:53:10|1155.4|1154.8|1155.6|1155.2|1155.6|1155.2|1155.4|1154.6|8645
1649325210000|2022-04-07 09:53:30|1155.8|1155.4|1156.4|1156|1156.6|1156|1155.6|1155.4|0
1649325220000|2022-04-07 09:53:40|1156.2|1155.8|1156.4|1156|1156.6|1156|1156.2|1155.6|0
1649325230000|2022-04-07 09:53:50|1156.6|1156.2|1157|1156.6|1157|1156.6|1156.4|1156|0
1649325240000|2022-04-07 09:54:00|1157.2|1157|1156.8|1156.2|1157.4|1157|1156.6|1156.2|14215
1649325250000|2022-04-07 09:54:10|1156.6|1156.4|1156.6|1156|1156.8|1156.4|1156.4|1156|625
1649325260000|2022-04-07 09:54:20|1156.4|1156.2|1156.4|1156|1156.4|1156.2|1156.4|1156|0
1649325270000|2022-04-07 09:54:30|1156.2|1155.8|1155.8|1155.2|1156.2|1155.8|1155.4|1155|0
1649325280000|2022-04-07 09:54:40|1155.6|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|0
1649325290000|2022-04-07 09:54:50|1155.6|1155.2|1156|1155.6|1156|1155.6|1155.6|1155.2|0
1649325300000|2022-04-07 09:55:00|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|0
1649325310000|2022-04-07 09:55:10|1155.8|1155.4|1156|1155.4|1156|1155.6|1155.8|1155.2|1600
1649325320000|2022-04-07 09:55:20|1155.8|1155.2|1155.4|1155.2|1156|1155.4|1155.4|1154.8|2558
1649325330000|2022-04-07 09:55:30|1155.6|1155|1155.8|1155.4|1156|1155.6|1155.6|1155|14070
1649325340000|2022-04-07 09:55:40|1156|1155.6|1155.8|1155.6|1156|1155.6|1155.8|1155.6|1251
1649325350000|2022-04-07 09:55:50|1156|1155.8|1156.2|1155.6|1156.4|1156|1156|1155.6|2427
1649325360000|2022-04-07 09:56:00|1156.4|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.6|751
1649325370000|2022-04-07 09:56:10||1155.8||1155.8||1156||1155.8|2498
1649325380000|2022-04-07 09:56:20|1156.2|1156|1155.8|1155.4|1156.4|1156|1155.6|1155.2|4275
1649325390000|2022-04-07 09:56:30|1156|1155.6|1156|1155.6|1156.4|1155.8|1155.8|1155.4|9061
1649325400000|2022-04-07 09:56:40|1155.8|1155.8|1156.2|1155.6|1156.2|1155.8|1155.8|1155.6|1202
1649325410000|2022-04-07 09:56:50|1156||1156||1156||1155.8||0
1649325420000|2022-04-07 09:57:00|1155.8|1155.4|1155.8|1155.4|1155.8|1155.6|1155.6|1155.2|1773
1649325430000|2022-04-07 09:57:10|1156|1155.8|1156.2|1155.6|1156.4|1156.2|1155.8|1155.2|7039
1649325440000|2022-04-07 09:57:20|1156|1155.4|1155.8|1155.4|1156|1155.4|1155.6|1155.4|0
1649325450000|2022-04-07 09:57:30|1155.4|1155.2|1155.8|1155.4|1155.8|1155.4|1155.2|1154.8|4224
1649325460000|2022-04-07 09:57:40|1155.6|1155.2|1155.8|1155.2|1155.8|1155.2|1155.6|1155.2|0
1649325470000|2022-04-07 09:57:50|1156|1155.4|1156|1155.6|1156|1155.8|1156|1155.4|199
1649325480000|2022-04-07 09:58:00|1156.2|1155.8|1156.4|1156|1156.4|1156|1156|1155.6|100
1649325490000|2022-04-07 09:58:10|1156.6|1156.2|1156.8|1156.4|1157|1156.4|1156.6|1156|108
1649325500000|2022-04-07 09:58:20|1157||1156.8||1157||1156.8||0
1649325510000|2022-04-07 09:58:30|1156.6|1156.6|1157|1156.6|1157.2|1156.6|1156.6|1156.4|2198
1649325520000|2022-04-07 09:58:40|1156.8|1156.4|1156.8|1156.4|1156.8|1156.6|1156.8|1156.4|0
1649325530000|2022-04-07 09:58:50|1157||1157||1157||1156.8||0
1649325540000|2022-04-07 09:59:00|1157.2|1156.6|1157.2|1156.8|1157.4|1157|1157|1156.6|11488
1649325550000|2022-04-07 09:59:10|1157.4|1157|1157.6|1157.2|1157.8|1157.4|1157.4|1157|918
1649325560000|2022-04-07 09:59:20|1157.4|1157|1156.8|1156.4|1157.4|1157|1156.8|1156.4|827
1649325570000|2022-04-07 09:59:30|1157|1156.6|1157.2|1156.8|1157.4|1157|1157|1156.6|5110
1649325580000|2022-04-07 09:59:40|1157|1156.6|1156.6|1156.2|1157.2|1156.8|1156.4|1156|5952
1649325590000|2022-04-07 09:59:50|1156.4|1156|1156|1155.6|1156.4|1156|1156|1155.6|0
1649325600000|2022-04-07 10:00:00|1155.8|1155.4|1156.2|1155.8|1156.2|1155.8|1155.8|1155.4|581
1649325610000|2022-04-07 10:00:10|1156.4|1156|1156.4|1155.8|1156.6|1156.2|1156.2|1155.6|798
1649325620000|2022-04-07 10:00:20|1156.2|1155.6|1156|1155.6|1156.2|1155.8|1156|1155.6|432
1649325630000|2022-04-07 10:00:30|1156.2|1155.8|1156.2|1155.6|1156.2|1155.8|1156|1155.6|0
1649325650000|2022-04-07 10:00:50|1156.4|1155.8|1156.6|1156|1156.6|1156.2|1156.2|1155.6|300
1649325660000|2022-04-07 10:01:00|1156.4|1156.2|1156.4|1156|1156.4|1156.2|1156.4|1155.8|0
1649325670000|2022-04-07 10:01:10|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|0
1649325680000|2022-04-07 10:01:20|1156.6|1156.2|1156.8|1156.2|1156.8|1156.4|1156.6|1156|693
1649325690000|2022-04-07 10:01:30|1156.6|1156.4|1156.8|1156.4|1157.4|1156.8|1156.6|1156.2|10042
1649325700000|2022-04-07 10:01:40|1156.6|1156.2|1156.6|1156.2|1156.8|1156.2|1156.6|1156.2|0
1649325710000|2022-04-07 10:01:50|1156.8|1156.4|1157.2|1156.6|1157.2|1156.8|1156.8|1156.4|1239
1649325720000|2022-04-07 10:02:00|1157||1157||1157||1157||0
1649325730000|2022-04-07 10:02:10|1157.2|1157|1157.4|1157|1157.4|1157|1157|1156.6|1525
1649325740000|2022-04-07 10:02:20||1156.8||1157||1157||1156.8|0
1649325750000|2022-04-07 10:02:30|1157.2|1157.2|1157.4|1157|1157.4|1157.2|1157.2|1157|900
1649325760000|2022-04-07 10:02:40|1157.6|1157.2|1157.6|1157.4|1157.6|1157.4|1157.6|1157.2|3269
1649325770000|2022-04-07 10:02:50|1157.8|1157.2|1157.6|1157.2|1157.8|1157.6|1157.2|1157|11524
1649325780000|2022-04-07 10:03:00|1157.8|1157.4|1157.2|1156.6|1157.8|1157.4|1157|1156.6|10553
1649325790000|2022-04-07 10:03:10|1157|1156.8|1157|1156.6|1157.2|1156.8|1157|1156.6|468
1649325800000|2022-04-07 10:03:20|1157.2|1156.8|1157.2|1156.6|1157.2|1156.8|1157.2|1156.6|166
1649325810000|2022-04-07 10:03:30|1157.4|1156.8|1157|1156.6|1157.4|1157|1156.8|1156.4|2840
1649325820000|2022-04-07 10:03:40|1156.8|1156.4|1157|1156.6|1157|1156.6|1156.6|1156.4|3961
1649325830000|2022-04-07 10:03:50|1156.8|1156.4|1156.8|1156.4|1157|1156.4|1156.4|1156|0
1649325840000|2022-04-07 10:04:00|1157|1156.6|1157.2|1156.6|1157.2|1156.8|1156.6|1156.4|2103
1649325850000|2022-04-07 10:04:10|1157|1156.8|1157.6|1157|1157.6|1157.2|1157|1156.8|1470
1649325860000|2022-04-07 10:04:20|1157.4||1157.4||1157.6||1157.2||0
1649325870000|2022-04-07 10:04:30|1157.2|1156.8|1157|1156.6|1157.4|1156.8|1157|1156.4|1148
1649325880000|2022-04-07 10:04:40|1156.8|1156.4|1156.4|1156|1157|1156.6|1156.4|1156|473
1649325890000|2022-04-07 10:04:50||1156.2||1156||1156.2||1156|1124
1649325900000|2022-04-07 10:05:00|1156.2|1155.8|1156.2|1155.8|1156.4|1156|1156.2|1155.6|0
1649325910000|2022-04-07 10:05:10|1156|1155.6|1156|1155.6|1156|1155.8|1156|1155.6|0
1649325920000|2022-04-07 10:05:20|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|0
1649325930000|2022-04-07 10:05:30|1156.4|1156|1156.4|1155.8|1156.4|1156|1156.2|1155.8|3101
1649325940000|2022-04-07 10:05:40|1156.2|1156|1156.6|1156|1156.6|1156.2|1156.2|1155.8|2954
1649325950000|2022-04-07 10:05:50|1156.4|1156.2|1156.4|1156|1156.4|1156.2|1156.4|1156|0
1649325960000|2022-04-07 10:06:00|1156.6|1156.2|1156.2|1155.8|1156.6|1156.2|1155.8|1155.4|6636
1649325980000|2022-04-07 10:06:20|1156.4|1156|1156.8|1156.4|1157|1156.6|1156.4|1156|596
1649325990000|2022-04-07 10:06:30|1157|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.4|0
1649326000000|2022-04-07 10:06:40|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.6|340
1649326010000|2022-04-07 10:06:50|1156.8|1156.4|1156.8|1156.2|1156.8|1156.4|1156.6|1156|2157
1649326020000|2022-04-07 10:07:00||1156.4||1156.4||1156.4||1156.4|0
1649326030000|2022-04-07 10:07:10|1157|1156.6|1157.4|1157|1157.4|1157|1157|1156.6|2148
1649326040000|2022-04-07 10:07:20|1157.2|1156.8|1157.2|1156.8|1157.4|1157|1157|1156.6|705
1649326050000|2022-04-07 10:07:30|1157.4||1157.4||1157.4||1157.2||0
1649326060000|2022-04-07 10:07:40|1157.2|1157|1157.4|1157|1157.4|1157|1157.2|1156.8|0
1649326070000|2022-04-07 10:07:50|1157.2|1156.8|1157.4|1157|1157.4|1157|1157.2|1156.6|970
1649326080000|2022-04-07 10:08:00|1157.6|1157.2|1157.4|1157.2|1157.6|1157.2|1157.4|1157.2|804
1649326090000|2022-04-07 10:08:10|1157.6|1157.4|1157|1156.4|1157.8|1157.4|1156.8|1156.4|5071
1649326100000|2022-04-07 10:08:20|1156.8|1156.6|1157|1156.4|1157|1156.6|1156.6|1156.2|0
1649326110000|2022-04-07 10:08:30||1156.6||1156.4||1156.6||1156.4|0
1649326120000|2022-04-07 10:08:40|1156.8|1156.6|1157.2|1156.8|1157.4|1156.8|1156.8|1156.4|1373
1649326130000|2022-04-07 10:08:50|1157.4|1157|1157.6|1157.2|1157.8|1157.2|1157.4|1157|1343
1649326140000|2022-04-07 10:09:00|1157.4|1157|1157.6|1157.2|1157.8|1157.2|1157.4|1157|0
1649326150000|2022-04-07 10:09:10||1157.4||1157.4||1157.4||1157.4|0
1649326170000|2022-04-07 10:09:30|1157.4|1157.2|1157|1156.8|1157.6|1157.2|1157|1156.4|3370
1649326180000|2022-04-07 10:09:40|1157.2|1157|1157.2|1156.8|1157.2|1157|1157.2|1156.8|19
1649326200000|2022-04-07 10:10:00|1157|1156.6|1157.2|1156.8|1157.2|1157|1156.8|1156.4|5606
1649326210000|2022-04-07 10:10:10|1157.4|1157|1157.2|1156.8|1157.4|1157|1156.8|1156.4|2196
1649326220000|2022-04-07 10:10:20||1156.6||1156.6||1156.8||1156.6|0
1649326230000|2022-04-07 10:10:30|1157|1156.8|1157|1156.8|1157|1156.8|1157|1156.6|0
1649326240000|2022-04-07 10:10:40|1156.8|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.4|815
1649326250000|2022-04-07 10:10:50||1156.8||1156.8||1156.8||1156.6|1019
1649326260000|2022-04-07 10:11:00|1157.2|1157|1157.4|1157|1157.4|1157|1157.2|1157|474
1649326270000|2022-04-07 10:11:10|1157.6|1157.2|1157.8|1157.4|1158.2|1157.8|1157.6|1157.2|4934
1649326280000|2022-04-07 10:11:20|1158|1157.2|1157.6|1157.2|1158|1157.4|1157.2|1156.8|5590
1649326310000|2022-04-07 10:11:50|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.6|1157.2|1651
1649326320000|2022-04-07 10:12:00||1157.2||1157.2||1157.4||1157.2|0
1649326330000|2022-04-07 10:12:10|1157.6|1157.4|1157.8|1157.4|1158|1157.4|1157.6|1157.2|0
1649326340000|2022-04-07 10:12:20|1158||1158||1158||1158||0
1649326350000|2022-04-07 10:12:30||1157.6||1157.6||1157.6||1157.6|0
1649326360000|2022-04-07 10:12:40|1157.8||1158||1158||1157.8||0
1649326380000|2022-04-07 10:13:00|1157.8|1157.8|1157.8|1157.6|1158|1157.8|1157.8|1157.6|19
1649326390000|2022-04-07 10:13:10|1158|1157.8|1157.8|1157.6|1158|1157.8|1157.8|1157.6|24
1649326400000|2022-04-07 10:13:20|1158|1157.8|1158|1157.6|1158|1157.8|1158|1157.6|21
1649326410000|2022-04-07 10:13:30|1157.8||1158||1158||1157.8||0
1649326420000|2022-04-07 10:13:40|1157.8||1158||1158||1157.8||0
1649326430000|2022-04-07 10:13:50|1157.8||1158||1158||1157.8||0
1649326440000|2022-04-07 10:14:00|1157.8||1157.8||1157.8||1157.8||0
1649326450000|2022-04-07 10:14:10|1157.6|1157.4|1157.6|1157.2|1157.6|1157.4|1157.6|1157.2|1097
1649326460000|2022-04-07 10:14:20|1157.4|1157|1157.2|1157|1157.6|1157.2|1157.2|1157|0
1649326470000|2022-04-07 10:14:30|1157.4|1156.8|1157.6|1157.2|1157.6|1157.4|1157|1156.6|4293
1649326480000|2022-04-07 10:14:40|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|264
1649326490000|2022-04-07 10:14:50|1157.8|1157.4|1157.2|1156.8|1157.8|1157.4|1157.2|1156.8|6778
1649326500000|2022-04-07 10:15:00|1157|1156.6|1157.2|1156.8|1157.4|1157.2|1157|1156.6|1900
1649326510000|2022-04-07 10:15:10|1157|1156.6|1157.2|1157|1157.4|1157|1157|1156.6|1460
1649326520000|2022-04-07 10:15:20|1157.4|1156.8|1156.8|1156.4|1157.4|1156.8|1156.6|1156.2|1640
1649326530000|2022-04-07 10:15:30|1157|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.2|0
1649326540000|2022-04-07 10:15:40||1156.2||1156.4||1156.4||1156.2|0
1649326550000|2022-04-07 10:15:50|1156.6|1156.2|1156.4|1156|1156.6|1156.2|1156.4|1156|0
1649326560000|2022-04-07 10:16:00|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1155.8|1155.4|0
1649326570000|2022-04-07 10:16:10|1156.2|1155.4|1156.4|1156|1156.4|1156|1155.8|1155.4|11125
1649326580000|2022-04-07 10:16:20||1156.2||1156.2||1156.2||1156|0
1649326590000|2022-04-07 10:16:30|1156.6|1156.4|1156.6|1156|1156.8|1156.4|1156.4|1156|638
1649326600000|2022-04-07 10:16:40|1156.4|1156.2|1157|1156.6|1157|1156.6|1156.4|1156|232
1649326610000|2022-04-07 10:16:50|1156.8||1156.8||1156.8||1156.8||0
1649326620000|2022-04-07 10:17:00|1156.6|1156.4|1156.6|1156.2|1156.8|1156.6|1156.6|1156.2|1427
1649326630000|2022-04-07 10:17:10|1156.8|1156.4|1156.2|1155.8|1156.8|1156.4|1156.2|1155.8|0
1649326640000|2022-04-07 10:17:20|1156||1156.2||1156.4||1156||1350
1649326650000|2022-04-07 10:17:30|1156||1156.2||1156.2||1156||0
1649326660000|2022-04-07 10:17:40|1156.4||1156.2||1156.4||1156.2||0
1649326670000|2022-04-07 10:17:50|1156|1155.6|1156|1155.6|1156.2|1155.8|1155.8|1155.4|7287
1649326690000|2022-04-07 10:18:10|1155.8|1155.4|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|648
1649326700000|2022-04-07 10:18:20|1155.4|1155|1155.4|1155|1155.6|1155.2|1155.4|1155|0
1649326710000|2022-04-07 10:18:30|1155.6|1155.2|1155.6|1155|1155.6|1155.2|1155.6|1155|0
1649326720000|2022-04-07 10:18:40|1155.4|1155.2|1155.4|1155|1155.4|1155.2|1155.4|1155|0
1649326730000|2022-04-07 10:18:50|1155.2|1154.8|1155.4|1155|1155.4|1155.2|1155.2|1154.8|0
1649326740000|2022-04-07 10:19:00||1155.2||1155.2||1155.2||1155.2|0
1649326750000|2022-04-07 10:19:10|1155.6|1155.4|1155.8|1155.4|1155.8|1155.4|1155.4|1155.4|369
1649326760000|2022-04-07 10:19:20|1155.6|1155.2|1155.6|1155.2|1155.8|1155.2|1155.6|1155.2|0
1649326770000|2022-04-07 10:19:30|1155.8|1155.4|1155.2|1154.8|1155.8|1155.4|1155.2|1154.8|1691
1649326780000|2022-04-07 10:19:40|1155.4|1155|1155.2|1154.8|1155.4|1155|1155.2|1154.8|0
1649326790000|2022-04-07 10:19:50|1155|1155|1155.4|1155|1155.4|1155|1155|1155|0
1649326800000|2022-04-07 10:20:00|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155|1154.8|1766
1649326810000|2022-04-07 10:20:10|1155.4|1155|1155.4|1155|1155.4|1155|1155.4|1154.8|760
1649326840000|2022-04-07 10:20:40||1155.2||1155.2||1155.2||1155.2|0
1649326850000|2022-04-07 10:20:50|1155.6|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|2224
1649326860000|2022-04-07 10:21:00|1155.6|1155.2|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|0
1649326870000|2022-04-07 10:21:10|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.4|1155|721
1649326880000|2022-04-07 10:21:20|1155.8|1155.4|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|2234
1649326900000|2022-04-07 10:21:40|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|0
1649326910000|2022-04-07 10:21:50|1156|1155.6|1156|1155.6|1156|1155.6|1156|1155.4|0
1649326920000|2022-04-07 10:22:00|1155.8|1155.4|1155.8|1155.4|1156|1155.6|1155.8|1155.4|0
1649326930000|2022-04-07 10:22:10|1156|1155.6|1156|1155.6|1156|1155.6|1156|1155.6|0
1649326940000|2022-04-07 10:22:20|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|0
1649326950000|2022-04-07 10:22:30|1156.2|1155.4|1156|1155.6|1156.2|1155.8|1156|1155.4|791
1649326960000|2022-04-07 10:22:40|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1156|1155.6|4573
1649326970000|2022-04-07 10:22:50|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156|1155.8|0
1649326980000|2022-04-07 10:23:00|1156|1155.6|1156|1155.6|1156.2|1155.8|1156|1155.6|2750
1649326990000|2022-04-07 10:23:10|1155.8|1155.4|1155.8|1155.4|1155.8|1155.6|1155.6|1155.4|0
1649327000000|2022-04-07 10:23:20|1156|1155.6|1156|1155.6|1156|1155.8|1156|1155.6|0
1649327010000|2022-04-07 10:23:30|1155.8|1155.4|1155.4|1155|1156|1155.6|1155.4|1155|1123
1649327020000|2022-04-07 10:23:40|1155.6|1155.2|1155.2|1154.8|1155.6|1155.2|1155.2|1154.8|744
1649327030000|2022-04-07 10:23:50|1155|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.4|0
1649327040000|2022-04-07 10:24:00||1154.8||1154.8||1154.8||1154.6|0
1649327050000|2022-04-07 10:24:10|1155.2|1155|1155.2|1155|1155.2|1155|1155.2|1155|9
1649327060000|2022-04-07 10:24:20|1155.4|1155.2|1155.4|1155.2|1155.4|1155.2|1155.4|1155|7
1649327070000|2022-04-07 10:24:30|1155.6|1155.4|1155.6|1155.4|1155.8|1155.4|1155.6|1155.2|6460
1649327080000|2022-04-07 10:24:40|1155.8||1155.8||1155.8||1155.6||455
1649327090000|2022-04-07 10:24:50|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.4|1155|2387
1649327100000|2022-04-07 10:25:00|1155.4|1155|1155.4|1155|1155.4|1155|1155.2|1154.8|1118
1649327110000|2022-04-07 10:25:10|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|0
1649327120000|2022-04-07 10:25:20|1155.4|1155|1155.2|1154.8|1155.6|1155|1155.2|1154.8|1544
1649327130000|2022-04-07 10:25:30|1155|1154.6|1154.8|1154.4|1155.2|1154.8|1154.8|1154.2|0
1649327140000|2022-04-07 10:25:40|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|0
1649327150000|2022-04-07 10:25:50|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.8|1154.2|0
1649327170000|2022-04-07 10:26:10|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1209
1649327180000|2022-04-07 10:26:20|1154.4|1154|1154.4|1154.2|1154.6|1154.2|1154.4|1154|0
1649327190000|2022-04-07 10:26:30|1154.2|1154|1154.4|1154|1154.4|1154|1154.2|1153.8|1582
1649327200000|2022-04-07 10:26:40|1154.2|1153.8|1154.2|1153.8|1154.4|1154|1154.2|1153.8|0
1649327210000|2022-04-07 10:26:50|1154.4|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.8|0
1649327220000|2022-04-07 10:27:00|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1154|0
1649327240000|2022-04-07 10:27:20|1154.6||1154.4||1154.6||1154.4||0
1649327280000|2022-04-07 10:28:00|1154.2|1154.2|1154.4|1154|1154.4|1154.2|1154.2|1153.8|2349
1649327290000|2022-04-07 10:28:10|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|0
1649327300000|2022-04-07 10:28:20|1154.8|1154.4|1155.6|1155.2|1155.6|1155.2|1154.8|1154.4|6003
1649327310000|2022-04-07 10:28:30|1155.8||1155.6||1155.8||1155.6||0
1649327320000|2022-04-07 10:28:40|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.6|1155.4|0
1649327330000|2022-04-07 10:28:50|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156|1155.8|0
1649327340000|2022-04-07 10:29:00|1156|1156|1156|1155.6|1156.4|1156|1156|1155.6|32
1649327370000|2022-04-07 10:29:30|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|0
1649327380000|2022-04-07 10:29:40|1156|1155.6|1156|1155.6|1156|1155.6|1156|1155.6|0
1649327390000|2022-04-07 10:29:50|1155.8|1155.4|1156|1155.6|1156|1155.6|1155.8|1155.4|0
1649327400000|2022-04-07 10:30:00|1156.2|1155.4|1156|1155.6|1156.2|1155.6|1156|1155.4|0
1649327420000|2022-04-07 10:30:20|1155.6|1155.4|1155.8|1155.4|1156|1155.6|1155.6|1155.2|1944
1649327430000|2022-04-07 10:30:30|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.4|1155|1446
1649327440000|2022-04-07 10:30:40|1155.6||1155.4||1155.6||1155.4||0
1649327450000|2022-04-07 10:30:50||1155.2||1155||1155.2||1155|0
1649327460000|2022-04-07 10:31:00|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.4|1155|173
1649327470000|2022-04-07 10:31:10|||||||||299
1649327480000|2022-04-07 10:31:20|1155.6|1155.2|1155.6|1155.4|1155.8|1155.4|1155.4|1155|3096
1649327490000|2022-04-07 10:31:30||1155.2||1155.2||1155.2||1155.2|0
1649327500000|2022-04-07 10:31:40|1155.4|1155.4|1155.4|1155|1155.4|1155.4|1155.4|1155|0
1649327510000|2022-04-07 10:31:50|1155.2|1154.8|1155.2|1154.8|1155.4|1155|1155.2|1154.8|4964
1649327520000|2022-04-07 10:32:00|1155|1154.6|1155|1154.6|1155.2|1154.6|1155|1154.6|0
1649327530000|2022-04-07 10:32:10|1154.8|1154.4|1154.4|1154.2|1154.8|1154.4|1154.4|1154|3386
1649327540000|2022-04-07 10:32:20|1154.6|1154.4|1154.8|1154.4|1155.2|1154.6|1154.6|1154.4|567
1649327550000|2022-04-07 10:32:30|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|1154.6|1154.2|0
1649327560000|2022-04-07 10:32:40|1154.8|1154.4|1154.8|1154.4|1155|1154.4|1154.8|1154.4|0
1649327570000|2022-04-07 10:32:50|1155|1154.6|1155|1154.6|1155|1154.6|1154.8|1154.4|0
1649327580000|2022-04-07 10:33:00|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|0
1649327590000|2022-04-07 10:33:10|1155|1154.6|1155.2|1154.8|1155.4|1155|1155|1154.6|0
1649327600000|2022-04-07 10:33:20|1156.4|1155|1156.6|1156.2|1156.8|1156.4|1156|1155|52962
1649327610000|2022-04-07 10:33:30|1156.4||1156.8||1156.8||1156.4||0
1649327620000|2022-04-07 10:33:40|1156.6||1156.6||1156.8||1156.6||0
1649327630000|2022-04-07 10:33:50|1156.4|1156|1156.8|1156.2|1156.8|1156.4|1156.4|1155.8|3741
1649327640000|2022-04-07 10:34:00|1156.6|1156.4|1156.2|1155.8|1156.8|1156.4|1156.2|1155.8|463
1649327650000|2022-04-07 10:34:10|1156.4|1155.6|1156|1155.4|1156.4|1156|1155.8|1155.4|0
1649327660000|2022-04-07 10:34:20|1155.8|1155.2|1155.8|1155.2|1155.8|1155.4|1155.6|1155.2|0
1649327670000|2022-04-07 10:34:30|1155.6|1155.4|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|986
1649327680000|2022-04-07 10:34:40|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.4|1155.2|1820
1649327690000|2022-04-07 10:34:50|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|0
1649327700000|2022-04-07 10:35:00|1156|1155.6|1156.4|1155.8|1156.6|1156.2|1155.8|1155.4|477
1649327710000|2022-04-07 10:35:10|1156.2|1155.6|1155.8|1155.4|1156.4|1155.6|1155.8|1155.4|6778
1649327720000|2022-04-07 10:35:20|1155.6|1155.2|1155.6|1155.2|1156|1155.4|1155.6|1155.2|6555
1649327740000|2022-04-07 10:35:40|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.4|0
1649327750000|2022-04-07 10:35:50|1155.6|1155.2|1155.6|1155.2|1155.6|1155.2|1155.4|1155.2|1836
1649327760000|2022-04-07 10:36:00|1155.8|1155.4|1155.6|1155.2|1155.8|1155.6|1155.6|1155.2|8300
1649327810000|2022-04-07 10:36:50|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|0
1649327840000|2022-04-07 10:37:20|1155.6||1155.8||1155.8||1155.6||0
1649327860000|2022-04-07 10:37:40|1156|1155.6|1156.4|1156|1156.4|1156|1156|1155.6|5703
1649327870000|2022-04-07 10:37:50|1156.2|1155.8|1155.8|1155.4|1156.2|1155.8|1155.6|1155.4|1825
1649327880000|2022-04-07 10:38:00|1156|1155.6|1156|1155.6|1156.2|1155.8|1155.8|1155.4|0
1649327890000|2022-04-07 10:38:10|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|0
1649327910000|2022-04-07 10:38:30|1156.4|1156|1156.4|1156.2|1156.6|1156.2|1156.4|1156|843
1649327920000|2022-04-07 10:38:40|1156.6|1156.4|1157.2|1156.6|1157.4|1156.8|1156.6|1156.4|1185
1649327930000|2022-04-07 10:38:50|1157.4|1156.8|1157.2|1156.6|1157.4|1157|1157.2|1156.6|0
1649327940000|2022-04-07 10:39:00|1157.4|1156.8|1157.2|1156.8|1157.4|1157.2|1157.2|1156.8|0
1649327950000|2022-04-07 10:39:10|1157.4|1157|1157|1156.6|1157.4|1157|1157|1156.6|416
1649327960000|2022-04-07 10:39:20|1157.2|1156.8|1156.6|1156.2|1157.2|1156.8|1156.6|1156.2|2928
1649327970000|2022-04-07 10:39:30|1156.8||1156.6||1156.8||1156.6||0
1649327980000|2022-04-07 10:39:40|1156.4|1156|1156.2|1156|1156.4|1156|1156.2|1156|15
1649327990000|2022-04-07 10:39:50|1156.4||1156.2||1156.4||1156.2||0
1649328000000|2022-04-07 10:40:00|1156|1155.8|1156|1155.4|1156|1155.8|1155.8|1155.4|733
1649328010000|2022-04-07 10:40:10|1156.2|1155.6|1156.4|1156|1156.6|1156.2|1156.2|1155.4|7923
1649328020000|2022-04-07 10:40:20|1156.2||1156.4||1156.4||1156.2||0
1649328030000|2022-04-07 10:40:30|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|0
1649328040000|2022-04-07 10:40:40|1156.4||1156.6||1156.6||1156.4||0
1649328060000|2022-04-07 10:41:00|1156.4|1156.4|1156.6|1156.4|1156.6|1156.4|1156.4|1156.4|0
1649328070000|2022-04-07 10:41:10|1156.8|1156.6|1157|1156.6|1157|1156.6|1156.8|1156.6|417
1649328080000|2022-04-07 10:41:20||1156.8||1156.6||1156.8||1156.6|490
1649328090000|2022-04-07 10:41:30|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1156.8|1156.4|3131
1649328100000|2022-04-07 10:41:40|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.4|1066
1649328110000|2022-04-07 10:41:50|1156.6|1156.2|1156.6|1156.2|1156.8|1156.2|1156.6|1156.2|3080
1649328120000|2022-04-07 10:42:00|1156.4|1156|1156.6|1156|1156.6|1156.2|1156.4|1156|0
1649328130000|2022-04-07 10:42:10|1156.4|1156.2|1156.8|1156.4|1156.8|1156.6|1156.4|1156|773
1649328140000|2022-04-07 10:42:20|1157|1156.6|1157.2|1156.8|1157.2|1156.8|1157|1156.4|344
1649328150000|2022-04-07 10:42:30|1157|1156.6|1157|1156.8|1157.2|1157|1157|1156.6|235
1649328160000|2022-04-07 10:42:40|1157.2|1156.6|1157|1156.8|1157.4|1156.8|1157|1156.6|17
1649328170000|2022-04-07 10:42:50||1156.6||1156.8||1156.8||1156.6|0
1649328190000|2022-04-07 10:43:10|1156.8|1156.6|1156.6|1156.2|1157|1156.6|1156.6|1156.2|450
1649328200000|2022-04-07 10:43:20|1156.4|1156|1156.6|1156.2|1156.6|1156.2|1156.4|1156|0
1649328210000|2022-04-07 10:43:30|1156.4|1156|1156.4|1156|1156.6|1156.2|1156.4|1156|0
1649328220000|2022-04-07 10:43:40|1156.2|1155.8|1156|1155.6|1156.2|1156|1155.8|1155.4|0
1649328230000|2022-04-07 10:43:50|1156.2|1155.8|1156.8|1156.4|1156.8|1156.4|1156.2|1155.8|493
1649328240000|2022-04-07 10:44:00|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|0
1649328250000|2022-04-07 10:44:10|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|0
1649328260000|2022-04-07 10:44:20|1156.8||1156.6||1156.8||1156.6||200
1649328270000|2022-04-07 10:44:30|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.6|1156.2|0
1649328280000|2022-04-07 10:44:40|1156.8||1156.6||1156.8||1156.4||0
1649328290000|2022-04-07 10:44:50|1156.8|1156.4|1156.6|1156|1156.8|1156.4|1156.2|1155.8|2282
1649328300000|2022-04-07 10:45:00|1156.4|1156.2|1156.4|1156|1156.6|1156.2|1156.4|1156|0
1649328310000|2022-04-07 10:45:10|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|0
1649328340000|2022-04-07 10:45:40|1156.6||1156.8||1156.8||1156.6||43
1649328350000|2022-04-07 10:45:50|1157|1156.6|1157|1156.6|1157.2|1156.6|1157|1156.6|424
1649328360000|2022-04-07 10:46:00|1157.2|1156.8|1157.2|1156.8|1157.4|1157|1157.2|1156.8|0
1649328370000|2022-04-07 10:46:10|1157.4||1157.2||1157.4||1157.2||0
1649328380000|2022-04-07 10:46:20|1157.4|1157|1157.8|1157.2|1157.8|1157.4|1157.2|1157|0
1649328390000|2022-04-07 10:46:30|1157.6|1157.4|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|0
1649328400000|2022-04-07 10:46:40|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.6|1157.2|872
1649328420000|2022-04-07 10:47:00|1158|1157.6|1158.4|1158|1158.4|1158|1157.8|1157.4|981
1649328440000|2022-04-07 10:47:20|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158|1476
1649328450000|2022-04-07 10:47:30|1158.4|1158|1158.6|1158.2|1158.6|1158.2|1158.4|1158|0
1649328460000|2022-04-07 10:47:40|1158.4|1158|1158.2|1157.6|1158.4|1158|1157.8|1157.4|3882
1649328470000|2022-04-07 10:47:50|1158|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|1025
1649328480000|2022-04-07 10:48:00|1158.2|1157.8|1158.4|1158|1158.4|1158|1158|1157.6|0
1649328490000|2022-04-07 10:48:10|1158.2|1157.8|1158.4|1158|1158.4|1158|1158.2|1157.8|0
1649328500000|2022-04-07 10:48:20|1158.2|1157.8|1158.6|1158.2|1158.6|1158.2|1158.2|1157.8|2337
1649328510000|2022-04-07 10:48:30|1158.4|1158|1158|1157.8|1158.4|1158|1158|1157.8|458
1649328520000|2022-04-07 10:48:40|1158.2|1157.6|1157.8|1157.4|1158.2|1157.6|1157.8|1157.4|1097
1649328530000|2022-04-07 10:48:50|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|0
1649328540000|2022-04-07 10:49:00|1158|1157.6|1158|1157.6|1158|1157.6|1157.8|1157.4|0
1649328550000|2022-04-07 10:49:10|1157.8|1157.4|1158.2|1157.8|1158.2|1157.8|1157.8|1157.4|6152
1649328560000|2022-04-07 10:49:20|1158.4|1158|1158.2|1157.8|1158.4|1158|1158.2|1157.8|717
1649328570000|2022-04-07 10:49:30|1158.4||1158.2||1158.4||1158.2||0
1649328580000|2022-04-07 10:49:40|1158|1157.6|1157.8|1157.6|1158.2|1157.6|1157.8|1157.6|0
1649328590000|2022-04-07 10:49:50|1158|1157.4|1158.2|1157.8|1158.2|1157.8|1158|1157.4|49
1649328600000|2022-04-07 10:50:00|1158|1158|1158.4|1158|1158.4|1158|1158|1158|0
1649328610000|2022-04-07 10:50:10|1158.2|1157.8|1158|1157.6|1158.4|1158|1158|1157.6|0
1649328620000|2022-04-07 10:50:20|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1158|1157.6|0
1649328630000|2022-04-07 10:50:30|1158.2|1157.8|1159|1158.6|1159|1158.6|1158.2|1157.8|2438
1649328640000|2022-04-07 10:50:40|1159.2|1158.8|1158.4|1158|1159.2|1158.8|1158.4|1158|2044
1649328650000|2022-04-07 10:50:50|1158.6|1157.8|1158.4|1157.8|1158.6|1157.8|1158.2|1157.8|0
1649328660000|2022-04-07 10:51:00|1158.6|1158|1158.6|1158|1158.6|1158|1158.4|1158|0
1649328670000|2022-04-07 10:51:10|1158.4|1157.8|1158.4|1158|1158.4|1158|1158.2|1157.8|348
1649328680000|2022-04-07 10:51:20|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.4|1158|730
1649328690000|2022-04-07 10:51:30|1158.6|1158.2|1158.8|1158.2|1159|1158.4|1158.4|1158|1215
1649328700000|2022-04-07 10:51:40|1158.6|1158|1158.4|1158|1158.6|1158.2|1158.2|1158|0
1649328710000|2022-04-07 10:51:50|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158.2|0
1649328720000|2022-04-07 10:52:00|1158.4|1158|1158.8|1158.4|1159|1158.4|1158.4|1158|1365
1649328730000|2022-04-07 10:52:10|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158.2|2097
1649328740000|2022-04-07 10:52:20|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|1200
1649328750000|2022-04-07 10:52:30|1158.8|1158.4|1159|1158.6|1159.2|1158.8|1158.8|1158.4|20
1649328770000|2022-04-07 10:52:50|1158.8|1158.4|1158.8|1158.4|1159|1158.6|1158.8|1158.4|52
1649328780000|2022-04-07 10:53:00|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.6|1158.2|0
1649328790000|2022-04-07 10:53:10|1159|1158.6|1159|1158.4|1159|1158.6|1159|1158.4|0
1649328800000|2022-04-07 10:53:20|1158.8|1158.6|1159|1158.4|1159|1158.6|1158.8|1158.4|0
1649328810000|2022-04-07 10:53:30|1158.8||1158.8||1159||1158.8||0
1649328830000|2022-04-07 10:53:50|1159||1159||1159||1159||0
1649328840000|2022-04-07 10:54:00|1158.8|1158.6|1158.4|1158|1159|1158.6|1158.2|1158|4903
1649328860000|2022-04-07 10:54:20|1158.2||1158.4||1158.4||1158.2||0
1649328870000|2022-04-07 10:54:30|1158.2||1158.2||1158.4||1158.2||23
1649328890000|2022-04-07 10:54:50|1157.8|1157.8|1157.6|1157.2|1157.8|1157.8|1157.4|1157|2986
1649328900000|2022-04-07 10:55:00|1157.4|1157|1157.2|1156.8|1157.4|1157|1157.2|1156.8|368
1649328910000|2022-04-07 10:55:10||1157||1156.8||1157||1156.8|0
1649328920000|2022-04-07 10:55:20|1157.4|1157|1157.4|1157|1157.6|1157.2|1157.4|1156.8|133
1649328930000|2022-04-07 10:55:30|1157.6|1157.2|1157.6|1157|1157.6|1157.2|1157.4|1157|43
1649328940000|2022-04-07 10:55:40||1157.2||1157.2||1157.2||1157.2|0
1649328950000|2022-04-07 10:55:50|1157.8|1157.4|1157.4|1157|1157.8|1157.4|1157.4|1157|2969
1649328960000|2022-04-07 10:56:00|1157.6|1157.4|1157.6|1157.2|1157.6|1157.4|1157.4|1157|5800
1649328970000|2022-04-07 10:56:10|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|0
1649328980000|2022-04-07 10:56:20|1157.4|1157|1157.2|1156.6|1157.6|1157|1157|1156.6|0
1649328990000|2022-04-07 10:56:30|1157|1156.8|1157.4|1156.8|1157.4|1157|1157|1156.8|37
1649329000000|2022-04-07 10:56:40|1157.2|1157|1157.4|1157|1157.4|1157|1157.2|1157|0
1649329010000|2022-04-07 10:56:50|1157.2|1156.8|1157.2|1156.8|1157.4|1157|1157.2|1156.8|693
1649329020000|2022-04-07 10:57:00|1157.4|1157|1157.4|1157|1157.4|1157|1157.2|1156.8|1147
1649329030000|2022-04-07 10:57:10|1157.2|1156.8|1157.2|1156.6|1157.2|1156.8|1157|1156.6|1329
1649329040000|2022-04-07 10:57:20|1157|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.6|0
1649329050000|2022-04-07 10:57:30|1157.4||1157.2||1157.4||1157.2||0
1649329060000|2022-04-07 10:57:40|1157|1156.6|1157.4|1157|1157.4|1157|1157|1156.6|0
1649329070000|2022-04-07 10:57:50||1157.2||1157||1157.2||1157|300
1649329080000|2022-04-07 10:58:00|1157.2||1157.2||1157.4||1157.2||170
1649329090000|2022-04-07 10:58:10|1157.4|1156.8|1157.2|1156.8|1157.4|1156.8|1157|1156.6|2023
1649329100000|2022-04-07 10:58:20|1157.4|1157|1157.6|1157|1157.6|1157.2|1157.2|1156.8|1938
1649329110000|2022-04-07 10:58:30||1157.2||1157.2||1157.4||1157.2|50
1649329130000|2022-04-07 10:58:50|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.8|1157.4|569
1649329160000|2022-04-07 10:59:20|1157.6|1157.2|1157.8|1157.4|1157.8|1157.4|1157.6|1157.2|0
1649329170000|2022-04-07 10:59:30||1157.2||1157.4||1157.4||1157.2|0
1649329180000|2022-04-07 10:59:40|1157.6|1157.2|1157.4|1157|1157.8|1157.4|1157.2|1157|1839
1649329190000|2022-04-07 10:59:50|1157.6|1157.2|1157|1156.6|1157.6|1157.2|1157|1156.6|2235
1649329200000|2022-04-07 11:00:00|1157.2||1157.2||1157.2||1157||0
1649329330000|2022-04-07 11:02:10|1157.8|1157|1158.4|1158.2|1158.4|1158.2|1157.8|1157|9361
1649329340000|2022-04-07 11:02:20|1158.2|1158|1158.8|1158.6|1158.8|1158.6|1158|1157.6|5496
1649329350000|2022-04-07 11:02:30|1159|1158.8|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|1950
1649329360000|2022-04-07 11:02:40|1159|1158.6|1158.2|1157.8|1159.2|1158.8|1157.4|1157|23972
1649329370000|2022-04-07 11:02:50|1158.4|1158|1158.2|1157.8|1158.6|1158|1158|1157.6|0
1649329380000|2022-04-07 11:03:00|1158.4|1157.6|1157.6|1157.2|1158.4|1157.6|1157|1156.8|2306
1649329390000|2022-04-07 11:03:10|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.6|1157|720
1649329400000|2022-04-07 11:03:20|1157.4|1157|1157.2|1156.8|1157.6|1157.2|1156.8|1156.4|9410
1649329410000|2022-04-07 11:03:30|1157.4|1157|1157|1156.6|1157.8|1157.2|1157|1156.6|1173
1649329420000|2022-04-07 11:03:40|1156.8|1156.4|1156.4|1156|1156.8|1156.4|1156.4|1156|898
1649329430000|2022-04-07 11:03:50|1156|1155.8|1156.6|1156.4|1156.6|1156.4|1156|1155.8|5000
1649329440000|2022-04-07 11:04:00|1156.8|1156.2|1156.8|1156.4|1157|1156.6|1156.6|1156.2|7126
1649329450000|2022-04-07 11:04:10|1157|1156.6|1156.6|1156.2|1157|1156.6|1156.4|1156|5885
1649329460000|2022-04-07 11:04:20|1156.8|1156|1157|1156.6|1157|1156.6|1156.8|1156|500
1649329470000|2022-04-07 11:04:30|1156.8|1156.4|1156.8|1156.4|1157|1156.4|1156.8|1156.4|0
1649329480000|2022-04-07 11:04:40||1156.6||1156.6||1156.6||1156.6|0
1649329490000|2022-04-07 11:04:50|1156.6|1156.4|1156.8|1156.4|1157|1156.8|1156.6|1156.4|8427
1649329500000|2022-04-07 11:05:00|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.4|0
1649329520000|2022-04-07 11:05:20|1156.8||1156.8||1156.8||1156.8||0
1649329540000|2022-04-07 11:05:40|1157|1156.8|1157.4|1157|1157.4|1157|1157|1156.8|1287
1649329560000|2022-04-07 11:06:00|1157|1156.8|1157.2|1156.8|1157.4|1157|1157|1156.6|5664
1649329570000|2022-04-07 11:06:10|1157|1156.6|1157|1156.6|1157.2|1156.8|1156.8|1156.4|5362
1649329580000|2022-04-07 11:06:20|1156.8|1156.4|1157.2|1156.8|1157.4|1156.8|1156.6|1156.2|500
1649329590000|2022-04-07 11:06:30|1157|1156.6|1156.8|1156.4|1157|1156.6|1156.6|1156.2|1788
1649329600000|2022-04-07 11:06:40|1157|1156.2|1156.6|1156.2|1157|1156.2|1156.4|1156|369
1649329610000|2022-04-07 11:06:50|1156.8|1156.4|1156.8|1156.2|1156.8|1156.4|1156.8|1156.2|0
1649329620000|2022-04-07 11:07:00|1157|1156.4|1157|1156.6|1157.4|1157|1157|1156.4|1219
1649329630000|2022-04-07 11:07:10|1157.2|1156.8|1157.6|1157.2|1157.6|1157.2|1157.2|1156.8|1095
1649329640000|2022-04-07 11:07:20|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.4|1157|83
1649329650000|2022-04-07 11:07:30|1157.8|1157.4|1158.2|1157.8|1158.2|1157.8|1157.6|1157.2|1613
1649329660000|2022-04-07 11:07:40|1158.4|1158|1162|1161.8|1162|1161.8|1158.2|1158|34793
1649329670000|2022-04-07 11:07:50|1162.2|1162|1163.6|1163.2|1165|1164.8|1162.2|1162|41373
1649329680000|2022-04-07 11:08:00|1163.8|1163.4|1164.8|1164.4|1165|1164.6|1162.6|1162.2|9867
1649329690000|2022-04-07 11:08:10|1165|1164.6|1168.4|1168|1168.6|1168|1164.4|1164|24452
1649329700000|2022-04-07 11:08:20|1168|1167.8|1168.4|1167.8|1170.6|1170|1166.8|1166.4|49210
1649329710000|2022-04-07 11:08:30|1168.8|1168|1172.4|1171.8|1173|1172.4|1168.4|1167.6|52063
1649329720000|2022-04-07 11:08:40|1172.6|1172|1173.6|1173|1174.8|1174.2|1171.6|1170.8|41656
1649329730000|2022-04-07 11:08:50|1173.4|1172.8|1167.8|1167|1173.6|1173|1167.8|1167|41204
1649329740000|2022-04-07 11:09:00|1168|1167.2|1165|1164.4|1171.2|1170.6|1165|1164.4|28472
1649329750000|2022-04-07 11:09:10|1164.8|1164.2|1167.8|1167.2|1168.2|1167.4|1164.8|1163.8|7057
1649329760000|2022-04-07 11:09:20|1168|1167.4|1167.2|1166.8|1168.6|1168.2|1162.6|1161.6|25534
1649329770000|2022-04-07 11:09:30|1167|1166.6|1166.2|1165.6|1168.8|1168.4|1164.6|1163.8|17032
1649329780000|2022-04-07 11:09:40|1166.4|1165.4|1158.6|1157.8|1167.6|1167|1154.2|1153.2|69466
1649329790000|2022-04-07 11:09:50|1158.4|1157.4|1160.4|1159.8|1164|1162.8|1157.6|1156.6|45917
1649329800000|2022-04-07 11:10:00|1160.2|1159.6|1159.2|1158.6|1162|1161.6|1158.2|1157.8|24148
1649329810000|2022-04-07 11:10:10|1159|1158.4|1160|1159.6|1160|1159.8|1158.6|1157.8|19691
1649329820000|2022-04-07 11:10:20|1159.8|1159.4|1159.8|1159.2|1160|1159.8|1159|1158.4|3858
1649329830000|2022-04-07 11:10:30|1160|1159.4|1159.4|1158.8|1160|1159.8|1159|1158.4|6699
1649329840000|2022-04-07 11:10:40|1159.2|1158.6|1160|1159.4|1160|1159.6|1158.6|1157.8|3226
1649329850000|2022-04-07 11:10:50|1159.8|1159.2|1159|1158.4|1159.8|1159.2|1158.8|1158|3093
1649329860000|2022-04-07 11:11:00|1159.2|1158.6|1160.4|1159.6|1160.6|1159.8|1159|1158.2|2050
1649329870000|2022-04-07 11:11:10|1160.2|1159.8|1161.2|1160.6|1162.4|1161.4|1160|1159.2|2009
1649329880000|2022-04-07 11:11:20|1161|1160.4|1161.4|1160.8|1161.4|1161|1160.4|1159.8|2574
1649329890000|2022-04-07 11:11:30|1161.2|1160.4|1160.6|1160|1161.2|1160.4|1160|1159.4|729
1649329900000|2022-04-07 11:11:40|1160.8|1160.2|1161|1160.2|1161.8|1161.2|1160.8|1160|2274
1649329910000|2022-04-07 11:11:50|1161.2|1160.4|1163|1162.4|1163.8|1163.2|1161.2|1160.4|7909
1649329920000|2022-04-07 11:12:00|1162.8|1162.2|1163.4|1162.8|1164.4|1163.8|1162.4|1161.8|12739
1649329930000|2022-04-07 11:12:10|1163.2|1162.6|1163.4|1162.6|1163.6|1162.8|1162.8|1162.2|600
1649329940000|2022-04-07 11:12:20|1163.2|1162.2|1162.2|1161.6|1163.2|1162.2|1162.2|1161.4|953
1649329950000|2022-04-07 11:12:30|1162|1161.4|1162.4|1161.8|1162.8|1162.2|1161.8|1161.2|821
1649329960000|2022-04-07 11:12:40|1162.6|1162|1162.8|1162.2|1163|1162.4|1162|1161.6|2000
1649329970000|2022-04-07 11:12:50|1163|1162.4|1163.4|1162.8|1164|1163.2|1162.8|1162|5248
1649329980000|2022-04-07 11:13:00|1163.6|1163|1162.8|1162|1163.8|1163.2|1162|1161.6|467
1649329990000|2022-04-07 11:13:10|1162.6|1162.2|1162.4|1161.8|1163|1162.4|1162|1161.6|2905
1649330000000|2022-04-07 11:13:20|1162.2|1161.4|1161.4|1161|1162.2|1161.6|1161.4|1160.6|620
1649330010000|2022-04-07 11:13:30|1161.2|1160.8|1160.2|1159.6|1161.2|1160.8|1159.8|1159.2|945
1649330020000|2022-04-07 11:13:40|1160|1159.4|1161.2|1160.4|1161.2|1160.4|1160|1159.4|0
1649330030000|2022-04-07 11:13:50|1161.4|1160.6|1161.2|1160.6|1161.8|1161|1161|1160.4|372
1649330040000|2022-04-07 11:14:00|1161.4|1160.4|1160.8|1160.2|1161.4|1160.6|1160.6|1160.2|123
1649330050000|2022-04-07 11:14:10|1160.6|1160|1161|1160.4|1161.2|1160.6|1160.2|1159.8|1503
1649330060000|2022-04-07 11:14:20|1160.8|1160.2|1160.4|1159.8|1161|1160.2|1160|1159.4|2587
1649330070000|2022-04-07 11:14:30|1160.2|1159.6|1160.6|1160|1160.6|1160|1159.6|1159|1742
1649330080000|2022-04-07 11:14:40|1160.8|1159.8|1161.8|1161.4|1162.2|1161.6|1160.2|1159.6|1437
1649330090000|2022-04-07 11:14:50|1162|1161.6|1161.2|1160.6|1162.2|1161.6|1161.2|1160.4|3223
1649330100000|2022-04-07 11:15:00|1161|1160.4|1160.2|1159.8|1161.4|1160.8|1160.2|1159.6|0
1649330110000|2022-04-07 11:15:10|1160|1160|1160.6|1160|1160.6|1160.2|1160|1159.4|2080
1649330120000|2022-04-07 11:15:20|1160.4|1159.8|1160.2|1159.6|1160.4|1159.8|1160|1159.4|1143
1649330130000|2022-04-07 11:15:30|1160.4|1159.8|1160.4|1159.8|1160.8|1160.4|1160.4|1159.8|631
1649330140000|2022-04-07 11:15:40|1160.2|1159.6|1160.4|1159.8|1161.2|1160.6|1160.2|1159.6|429
1649330150000|2022-04-07 11:15:50|1160.6|1160|1160.6|1160|1161|1160.4|1160.4|1159.8|912
1649330160000|2022-04-07 11:16:00|1160.8|1160.2|1160.6|1160|1161.2|1160.6|1160.6|1159.8|354
1649330170000|2022-04-07 11:16:10|1160.8|1160.2|1160.8|1160.4|1160.8|1160.4|1160.4|1159.8|404
1649330180000|2022-04-07 11:16:20|1161|1160.6|1160.8|1160.2|1161.4|1160.8|1160.8|1160|361
1649330190000|2022-04-07 11:16:30|1160.6|1160|1160.6|1160|1161|1160.2|1160.4|1159.6|0
1649330200000|2022-04-07 11:16:40|1160.4|1160.2|1160.6|1160|1160.6|1160.2|1160.2|1159.6|900
1649330210000|2022-04-07 11:16:50|1160.4|1159.8|1160.6|1160|1160.6|1160|1160.2|1159.4|0
1649330220000|2022-04-07 11:17:00|1160.4|1159.8|1160|1159.6|1160.6|1160|1159.6|1159|4898
1649330230000|2022-04-07 11:17:10|1160.2|1159.8|1160.6|1160|1160.6|1160|1160.2|1159.8|6900
1649330240000|2022-04-07 11:17:20|1160.4|1159.8|1160.2|1159.6|1160.6|1160|1160|1159.4|629
1649330250000|2022-04-07 11:17:30|1160.4|1159.8|1160.6|1160|1160.6|1160|1160.2|1159.6|0
1649330260000|2022-04-07 11:17:40|1160.4|1159.8|1159.8|1159.2|1160.6|1159.8|1159.8|1159.2|973
1649330270000|2022-04-07 11:17:50|1160|1159.4|1159.8|1159.2|1160.2|1159.4|1159.8|1159.2|0
1649330280000|2022-04-07 11:18:00|1160|1159.4|1159.4|1159|1160.2|1159.6|1159.2|1158.4|1867
1649330290000|2022-04-07 11:18:10|1159.2|1158.8|1159.4|1158.8|1159.4|1158.8|1159.2|1158.8|0
1649330300000|2022-04-07 11:18:20|1159.2||1159.2||1159.2||1159.2||0
1649330310000|2022-04-07 11:18:30|1159|1158.6|1159|1158.6|1159.4|1158.8|1158.8|1158.4|1024
1649330320000|2022-04-07 11:18:40|1159.2|1158.8|1159.4|1158.8|1159.4|1159.2|1159.2|1158.6|215
1649330330000|2022-04-07 11:18:50|1159.2|1159|1159.4|1159|1159.4|1159|1159.2|1158.6|911
1649330340000|2022-04-07 11:19:00|1159.6|1159.2|1159.6|1159.2|1160.2|1159.6|1159.4|1159.2|5763
1649330350000|2022-04-07 11:19:10|1159.4|1159|1159.4|1159|1159.8|1159.2|1159.4|1158.8|240
1649330360000|2022-04-07 11:19:20|1159.2|1158.8|1159.4|1158.8|1159.4|1158.8|1159.2|1158.6|0
1649330370000|2022-04-07 11:19:30||1159||1158.8||1159||1158.8|0
1649330390000|2022-04-07 11:19:50|1159.6|1159|1159.2|1158.6|1160|1159.4|1159.2|1158.6|1506
1649330400000|2022-04-07 11:20:00|1159.4|1158.8|1159.4|1159|1159.4|1159|1159|1158.4|0
1649330410000|2022-04-07 11:20:10|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|0
1649330430000|2022-04-07 11:20:30|1159.8|1159.2|1159.2|1158.6|1159.8|1159.4|1158.4|1157.8|5898
1649330440000|2022-04-07 11:20:40|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|0
1649330450000|2022-04-07 11:20:50|1159.2|1158.6|1159.2|1158.6|1159.2|1158.6|1158.8|1158.2|0
1649330460000|2022-04-07 11:21:00|1159.4|1158.8|1159|1158.6|1159.4|1158.8|1159|1158.6|2124
1649330470000|2022-04-07 11:21:10|1159.2|1158.4|1158.8|1158.6|1159.2|1158.6|1158.8|1158.2|1008
1649330480000|2022-04-07 11:21:20|1159|1158.8|1159.4|1158.8|1159.6|1159|1159|1158.6|25
1649330490000|2022-04-07 11:21:30|1159.2||1159.2||1159.4||1159.2||0
1649330500000|2022-04-07 11:21:40|1159.4|1159|1159.4|1159|1159.4|1159|1159.2|1158.6|0
1649330510000|2022-04-07 11:21:50||1158.8||1159||1159.2||1158.8|0
1649330520000|2022-04-07 11:22:00|1159.2|1158.8|1159.4|1159.2|1159.6|1159.2|1159.2|1158.6|0
1649330530000|2022-04-07 11:22:10|1159.2|1159|1159.4|1158.8|1159.8|1159.4|1159.2|1158.6|2746
1649330540000|2022-04-07 11:22:20|1159.6|1159|1159.6|1159|1159.6|1159.2|1159.6|1158.8|300
1649330550000|2022-04-07 11:22:30|1159.4|1158.8|1159.6|1159.2|1159.8|1159.6|1159.2|1158.6|2484
1649330560000|2022-04-07 11:22:40|1159.8|1159.4|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|5124
1649330570000|2022-04-07 11:22:50|1159.4|1159|1159.6|1159|1159.6|1159.2|1159.2|1158.8|240
1649330580000|2022-04-07 11:23:00||1159.2||1159.2||1159.2||1159|0
1649330590000|2022-04-07 11:23:10|1159.8|1159|1159.4|1159|1159.8|1159.4|1159.4|1159|2779
1649330600000|2022-04-07 11:23:20|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.4|1159|379
1649330610000|2022-04-07 11:23:30|1159.6|1159.2|1159.8|1159.6|1159.8|1159.6|1159.6|1159|162
1649330620000|2022-04-07 11:23:40||1159.4||1159.4||1159.4||1159.2|0
1649330630000|2022-04-07 11:23:50|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.4|1158.8|811
1649330640000|2022-04-07 11:24:00|1159.6|1159.2|1159.4|1158.8|1159.6|1159.2|1158.8|1158.4|538
1649330650000|2022-04-07 11:24:10|1159.2||1159.2||1159.4||1159.2||0
1649330660000|2022-04-07 11:24:20|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.4|1158|1226
1649330670000|2022-04-07 11:24:30|1159|1158.6|1158.8|1158.2|1159|1158.6|1158.2|1158|1500
1649330680000|2022-04-07 11:24:40|1158.6|1158.4|1159.2|1158.6|1159.2|1158.8|1158.6|1158.4|0
1649330690000|2022-04-07 11:24:50|1159|1158.8|1158.6|1158|1159|1158.8|1158.4|1158|2916
1649330700000|2022-04-07 11:25:00|1158.4|1158.2|1158.8|1158.4|1158.8|1158.4|1158.4|1158|0
1649330710000|2022-04-07 11:25:10|1158.6|1158.2|1158.6|1158.2|1158.8|1158.4|1158.4|1158|10293
1649330720000|2022-04-07 11:25:20|1158.8|1158.4|1158.4|1158|1159.2|1158.6|1158.2|1158|925
1649330730000|2022-04-07 11:25:30|1158.6|1158.2|1159|1158.6|1159.2|1158.6|1158.6|1158.2|4418
1649330740000|2022-04-07 11:25:40|1158.8|1158.4|1158.8|1158.4|1159|1158.6|1158.2|1158|7600
1649330750000|2022-04-07 11:25:50|1158.6|1158.2|1158.4|1158|1158.8|1158.4|1158.2|1158|3205
1649330760000|2022-04-07 11:26:00||1158.2||1158.2||1158.2||1158|1461
1649330770000|2022-04-07 11:26:10|1158.6|1158.4|1158.4|1158|1158.8|1158.4|1158|1157.6|51066
1649330780000|2022-04-07 11:26:20|1158.6|1158.2|1158.2|1158|1158.6|1158.2|1158.2|1158|280
1649330790000|2022-04-07 11:26:30|1158.4|1158.2|1158.4|1158.2|1158.6|1158.4|1158.2|1158|24841
1649330800000|2022-04-07 11:26:40|1158.6|1158.4|1158.6|1158.4|1158.8|1158.4|1158.6|1158.2|3823
1649330820000|2022-04-07 11:27:00|1158.4|1158.2|1158.8|1158.6|1159|1158.6|1158.4|1158.2|869
1649330830000|2022-04-07 11:27:10|1158.6|1158.4|1158.6|1158.2|1158.8|1158.4|1158.6|1158.2|2387
1649330840000|2022-04-07 11:27:20|1158.4|1158|1158.8|1158.6|1159.2|1158.6|1158.2|1158|8894
1649330850000|2022-04-07 11:27:30|1159||1159||1159||1159||0
1649330860000|2022-04-07 11:27:40|1158.8|1158.4|1158.8|1158.6|1158.8|1158.6|1158.6|1158.4|1619
1649330880000|2022-04-07 11:28:00||1158.4||1158.4||1158.4||1158.4|1645
1649330890000|2022-04-07 11:28:10|1159|1158.8|1159.2|1159|1159.2|1159|1159|1158.6|8189
1649330910000|2022-04-07 11:28:30|1159|1158.8|1158.8|1158.4|1159|1158.8|1158.6|1158.2|4931
1649330920000|2022-04-07 11:28:40|1159||1159||1159||1158.8||0
1649330930000|2022-04-07 11:28:50|1159.2|1158.6|1159.4|1159|1159.4|1159|1159.2|1158.6|3899
1649330940000|2022-04-07 11:29:00|1159.2|1158.8|1159|1158.4|1159.2|1158.8|1158.6|1158.2|5127
1649330950000|2022-04-07 11:29:10|1158.6|1158.6|1158.6|1158.2|1159|1158.6|1158.4|1158.2|8455
1649330960000|2022-04-07 11:29:20|1158.8|1158.4|1158.8|1158.6|1158.8|1158.6|1158.8|1158.4|0
1649330970000|2022-04-07 11:29:30|1159|1158.4|1159.2|1158.8|1159.6|1159.2|1159|1158.4|8287
1649330980000|2022-04-07 11:29:40|1159|1159|1159|1158.6|1159.2|1159|1159|1158.6|3305
1649331000000|2022-04-07 11:30:00|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1247
1649331010000|2022-04-07 11:30:10|1159.4|1159|1159.6|1159.2|1160|1159.4|1159.4|1158.8|9041
1649331030000|2022-04-07 11:30:30|1159.8|1159.4|1159.4|1159.2|1160.4|1159.8|1159.4|1159.2|3319
1649331040000|2022-04-07 11:30:40|1159.2|1159|1159.8|1159.2|1159.8|1159.6|1159|1158.8|12206
1649331050000|2022-04-07 11:30:50|1159.6|1159|1159.8|1159.4|1159.8|1159.4|1159.4|1159|1299
1649331060000|2022-04-07 11:31:00|1160|1159.2|1160|1159.6|1160.2|1159.8|1159.6|1159.2|730
1649331070000|2022-04-07 11:31:10|1160.2|1160|1161|1160.4|1161|1160.6|1159.8|1159.8|14518
1649331080000|2022-04-07 11:31:20|1161.2|1160.6|1160|1159.4|1161.2|1160.8|1159.8|1159.4|4504
1649331090000|2022-04-07 11:31:30|1159.8|1159.6|1159.8|1159.4|1160|1159.6|1159.8|1159.4|0
1649331100000|2022-04-07 11:31:40|1159.6|1159.2|1160|1159.6|1160|1159.8|1159.6|1159.2|2263
1649331110000|2022-04-07 11:31:50|1160.2|1159.4|1160.8|1160.4|1161|1160.4|1159.8|1159.4|5662
1649331120000|2022-04-07 11:32:00|1160.6|1160.2|1160.4|1160|1161|1160.4|1160.4|1160|1117
1649331130000|2022-04-07 11:32:10|1160.2|1159.8|1160.8|1160.2|1161|1160.4|1160.2|1159.8|500
1649331140000|2022-04-07 11:32:20|1161|1160.4|1161.2|1160.6|1161.6|1161|1160.8|1160.4|890
1649331150000|2022-04-07 11:32:30|1161|1160.4|1160.8|1160.4|1161.2|1160.4|1160.6|1160.2|0
1649331160000|2022-04-07 11:32:40|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|0
1649331170000|2022-04-07 11:32:50|1161|1160.6|1160.8|1160.4|1161.2|1160.6|1160.8|1160.2|449
1649331180000|2022-04-07 11:33:00|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.2|1160|2081
1649331190000|2022-04-07 11:33:10|1160.6|1160.2|1160.2|1159.8|1160.6|1160.4|1160|1159.6|2781
1649331200000|2022-04-07 11:33:20|1160|1159.6|1160.6|1160.2|1160.8|1160.2|1159.6|1159.2|4154
1649331210000|2022-04-07 11:33:30|1160.4|1160|1159.8|1159.6|1160.4|1160|1159.8|1159.2|1831
1649331220000|2022-04-07 11:33:40|1160|1159.4|1161|1160.6|1161.2|1160.6|1160|1159.4|16865
1649331230000|2022-04-07 11:33:50|1161.2|1160.8|1161|1160.6|1161.4|1161|1161|1160.6|0
1649331240000|2022-04-07 11:34:00|1160.8|1160.4|1160.6|1160.2|1161|1160.4|1160.6|1160|2419
1649331250000|2022-04-07 11:34:10|1160.4|1160|1160.4|1160|1160.4|1160.2|1159.8|1159.2|9016
1649331260000|2022-04-07 11:34:20|1160.6|1160.2|1160.6|1160.2|1160.8|1160.4|1160.4|1160|0
1649331270000|2022-04-07 11:34:30|1160.4|1160|1160.4|1160|1160.4|1160|1160.2|1159.8|3463
1649331280000|2022-04-07 11:34:40|1160|1159.8|1160.6|1160.2|1160.6|1160.2|1160|1159.8|11700
1649331290000|2022-04-07 11:34:50|1160.8|1160.4|1161|1160.4|1161.8|1161.2|1160.2|1160|25696
1649331300000|2022-04-07 11:35:00|1160.6|1160.6|1160.4|1160|1160.8|1160.6|1160.4|1160|1578
1649331310000|2022-04-07 11:35:10||1160.2||1160.2||1160.2||1160.2|0
1649331320000|2022-04-07 11:35:20|1160.6|1160.4|1160.8|1160.4|1160.8|1160.6|1160.6|1160.2|4992
1649331330000|2022-04-07 11:35:30|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|405
1649331340000|2022-04-07 11:35:40|1160.4|1160.4|1160.8|1160.4|1160.8|1160.4|1160.4|1160.4|0
1649331350000|2022-04-07 11:35:50|1160.6|1160.6|1161.4|1161|1161.4|1161|1160.6|1160.2|1686
1649331360000|2022-04-07 11:36:00|1161.2|1160.8|1161.6|1161.2|1161.6|1161.2|1161|1160.6|0
1649331370000|2022-04-07 11:36:10|1161.4|1161|1161.6|1161|1161.8|1161.2|1161.2|1160.8|0
1649331380000|2022-04-07 11:36:20|1161.4|1161.2|1161.8|1161.4|1161.8|1161.4|1161.4|1161|0
1649331390000|2022-04-07 11:36:30|1162|1161.6|1161.8|1161.6|1162.2|1161.6|1161.8|1161.2|1415
1649331400000|2022-04-07 11:36:40|1162|1161.8|1162.2|1161.8|1162.2|1162|1162|1161.8|877
1649331410000|2022-04-07 11:36:50|1162.4|1162|1162.4|1162|1162.6|1162.2|1162.4|1162|0
1649331420000|2022-04-07 11:37:00|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.8|1161.2|6592
1649331430000|2022-04-07 11:37:10|1162|1161.6|1162.6|1162|1162.8|1162.2|1161.8|1161.4|1443
1649331440000|2022-04-07 11:37:20|1162.4|1161.8|1162.4|1162.2|1162.8|1162.6|1162.2|1161.8|3737
1649331450000|2022-04-07 11:37:30|1162.2|1162|1162.2|1161.8|1162.4|1162.2|1162.2|1161.8|1145
1649331460000|2022-04-07 11:37:40|1162.4|1161.6|1162.4|1162.2|1162.4|1162.2|1162|1161.6|834
1649331470000|2022-04-07 11:37:50|1162.6|1162.4|1162.4|1162|1162.8|1162.4|1162.4|1162|773
1649331480000|2022-04-07 11:38:00|1162.6|1162.2|1162.4|1162.2|1162.8|1162.4|1162.4|1162|1037
1649331490000|2022-04-07 11:38:10|1162.2|1162|1162.2|1161.8|1162.6|1162.2|1162.2|1161.8|11044
1649331500000|2022-04-07 11:38:20|1162.4|1162|1162.4|1162|1162.6|1162.2|1162|1161.6|14386
1649331510000|2022-04-07 11:38:30|1162.6|1162.2|1162.4|1162.2|1162.8|1162.4|1162.4|1162|8879
1649331520000|2022-04-07 11:38:40|1162.6|1162|1162.6|1162.2|1162.8|1162.2|1162.4|1162|2531
1649331530000|2022-04-07 11:38:50|1162.8|1162.4|1162.4|1162.2|1162.8|1162.4|1162.4|1162|12209
1649331540000|2022-04-07 11:39:00|1162.6|1162.6|1162.4|1162.2|1162.8|1162.6|1162.4|1162|21864
1649331550000|2022-04-07 11:39:10|1162.6|1162|1163.6|1163|1163.6|1163|1162.6|1162|8682
1649331560000|2022-04-07 11:39:20|1163.4|1163.2|1163.8|1163.4|1164|1163.8|1163.4|1163|2984
1649331570000|2022-04-07 11:39:30|1163.6|1163.2|1163.6|1163|1164|1163.6|1163.4|1163|2116
1649331580000|2022-04-07 11:39:40|1163.8|1163.2|1163.4|1163|1164|1163.6|1163.2|1163|3455
1649331590000|2022-04-07 11:39:50|1163.6|1163.2|1163.4|1162.8|1163.8|1163.2|1162.8|1162.4|1850
1649331600000|2022-04-07 11:40:00|1163.6|1163|1163.8|1163.2|1164|1163.6|1163.6|1163|152
1649331610000|2022-04-07 11:40:10|1164|1163.4|1163.6|1163|1164|1163.6|1163.4|1163|872
1649331620000|2022-04-07 11:40:20|1163.4|1163.2|1163|1162.8|1163.8|1163.2|1163|1162.6|717
1649331630000|2022-04-07 11:40:30|1163.2|1162.6|1163|1162.6|1164|1163.6|1163|1162.6|1394
1649331640000|2022-04-07 11:40:40|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163.2|1162.6|0
1649331650000|2022-04-07 11:40:50|1163.4|1163|1163.4|1163|1163.4|1163|1162.8|1162.4|1215
1649331660000|2022-04-07 11:41:00|1163.2|1162.8|1163.4|1162.8|1163.4|1163|1163|1162.6|1000
1649331670000|2022-04-07 11:41:10|1163.2|1163|1163.4|1163|1163.4|1163|1163.2|1162.8|0
1649331680000|2022-04-07 11:41:20|1163.6|1162.8|1163.4|1163|1163.6|1163.2|1163|1162.8|1533
1649331690000|2022-04-07 11:41:30|1163.6|1163.2|1164|1163.6|1164.8|1164.4|1163.6|1163|10924
1649331700000|2022-04-07 11:41:40|1164.2|1163.8|1164.2|1164|1164.2|1164|1164.2|1163.8|0
1649331710000|2022-04-07 11:41:50|1164|1163.8|1164.2|1163.8|1164.2|1163.8|1163.8|1163.4|4524
1649331720000|2022-04-07 11:42:00|1164.4|1164|1165.2|1164.8|1165.2|1164.8|1164.4|1164|2500
1649331730000|2022-04-07 11:42:10|1165.4|1165|1165.2|1164.6|1165.8|1165.6|1165|1164.6|5487
1649331740000|2022-04-07 11:42:20|1165|1164.4|1165|1164.6|1165.2|1164.6|1164.6|1164.2|722
1649331750000|2022-04-07 11:42:30|1164.8|1164.4|1165|1164.6|1165.2|1164.8|1164.8|1164.2|2108
1649331760000|2022-04-07 11:42:40||1164.4||1164.6||1164.6||1164.4|0
1649331770000|2022-04-07 11:42:50|1165.2|1164.8|1165.6|1165.2|1165.8|1165.4|1165.2|1164.8|3465
1649331780000|2022-04-07 11:43:00|1165.8|1165.4|1166|1165.4|1166|1165.6|1165.6|1165.2|642
1649331790000|2022-04-07 11:43:10|1165.8|1165.2|1165.8|1165.2|1165.8|1165.4|1165.6|1165.2|0
1649331800000|2022-04-07 11:43:20|1165.6|1165.4|1165.8|1165.4|1165.8|1165.6|1165.6|1165|1104
1649331810000|2022-04-07 11:43:30|1165.6|1165.2|1166|1165.6|1166|1165.6|1165.6|1165|558
1649331820000|2022-04-07 11:43:40|1165.8|1165.4|1166|1165.4|1166.2|1165.8|1165.8|1165.4|2000
1649331830000|2022-04-07 11:43:50|1165.8|1165.2|1165.6|1165.2|1166|1165.4|1165.6|1165|2463
1649331840000|2022-04-07 11:44:00|1165.8||1165.8||1165.8||1165.8||0
1649331850000|2022-04-07 11:44:10|1165.6||1165.6||1165.8||1165.6||0
1649331860000|2022-04-07 11:44:20|1165.4|1165|1165.4|1165|1165.6|1165|1165.4|1165|692
1649331870000|2022-04-07 11:44:30|1165.6|1164.8|1165|1164.6|1165.6|1164.8|1165|1164.6|1217
1649331880000|2022-04-07 11:44:40|1165.2|1164.4|1165.6|1165|1165.6|1165.2|1164.8|1164.4|6185
1649331890000|2022-04-07 11:44:50|1165.4|1165.2|1165.4|1165.2|1165.6|1165.2|1165|1164.8|3000
1649331900000|2022-04-07 11:45:00|1165.6|1165|1165.2|1164.8|1165.6|1165|1165.2|1164.8|5000
1649331910000|2022-04-07 11:45:10|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.2|1424
1649331920000|2022-04-07 11:45:20|1164.8|1164.4|1165.4|1165|1165.6|1165.2|1164.6|1164.2|2670
1649331930000|2022-04-07 11:45:30|1165.2|1164.8|1165.4|1165|1166.2|1165.8|1165.2|1164.8|14405
1649331940000|2022-04-07 11:45:40|1165.2|1164.8|1164.6|1164.2|1165.4|1164.8|1164.6|1164.2|12786
1649331950000|2022-04-07 11:45:50|1164.8|1164.4|1164.4|1164|1165|1164.8|1164|1163.6|8480
1649331960000|2022-04-07 11:46:00|1164.6|1164.2|1164.6|1164.2|1164.8|1164.2|1164.6|1164|0
1649331970000|2022-04-07 11:46:10|1164.8|1164.4|1164.8|1164.4|1165|1164.6|1164.6|1164.4|768
1649331980000|2022-04-07 11:46:20|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|2895
1649331990000|2022-04-07 11:46:30|1165|1164.6|1165|1164.6|1165|1164.8|1164.8|1164.4|1941
1649332000000|2022-04-07 11:46:40|1164.8||1165||1165||1164.8||0
1649332010000|2022-04-07 11:46:50|1165.2|1164.8|1165.4|1165|1165.6|1165|1165.2|1164.8|694
1649332020000|2022-04-07 11:47:00|1165.2|1164.8|1164.8|1164.4|1165.2|1164.8|1164.8|1164.4|7206
1649332030000|2022-04-07 11:47:10|1165|1164.6|1165|1164.6|1165.4|1164.8|1165|1164.6|603
1649332040000|2022-04-07 11:47:20|1164.6|1164.4|1164.4|1163.8|1165|1164.6|1164|1163.8|5810
1649332050000|2022-04-07 11:47:30|1164.2|1163.6|1164|1163.6|1164.2|1163.8|1163.8|1163.6|1273
1649332060000|2022-04-07 11:47:40|1164.2||1164||1164.2||1164||0
1649332070000|2022-04-07 11:47:50|1163.8||1164||1164||1163.8||0
1649332080000|2022-04-07 11:48:00|1163.8|1163.4|1163.6|1163.2|1164|1163.6|1163.6|1163.2|952
1649332100000|2022-04-07 11:48:20|1163.4|1163|1163.4|1163|1163.4|1163|1163.4|1163|0
1649332110000|2022-04-07 11:48:30|1163.2|1162.8|1163.4|1163|1163.6|1163|1163.2|1162.8|150
1649332120000|2022-04-07 11:48:40|1163.6|1163.2|1163|1162.4|1164|1163.8|1162.4|1162.2|14050
1649332130000|2022-04-07 11:48:50||1162.6||1162.6||1162.6||1162.6|0
1649332140000|2022-04-07 11:49:00|1162.6|1162.4|1163|1162.6|1163|1162.6|1162.6|1162.2|2165
1649332150000|2022-04-07 11:49:10||1162.8||1162.8||1162.8||1162.8|0
1649332160000|2022-04-07 11:49:20|1162.8|1162.6|1163|1162.4|1163|1162.8|1162.8|1162.2|5923
1649332170000|2022-04-07 11:49:30|1163.2|1162.6|1163.6|1163|1163.6|1163.2|1163.2|1162.6|275
1649332180000|2022-04-07 11:49:40|1163.4|1163.2|1163.6|1163|1163.6|1163.2|1163.4|1163|0
1649332190000|2022-04-07 11:49:50|1163.8|1163.2|1163.8|1163.6|1163.8|1163.6|1163.8|1163.2|288
1649332200000|2022-04-07 11:50:00|1164|1163.8|1163.4|1162.8|1164.2|1163.8|1163.2|1162.8|1265
1649332210000|2022-04-07 11:50:10|1163.2||1163.4||1163.4||1163||0
1649332220000|2022-04-07 11:50:20|1163.2||1163.2||1163.4||1163||0
1649332230000|2022-04-07 11:50:30|1163.4|1163|1163.2|1162.8|1163.4|1163|1163|1162.8|1500
1649332240000|2022-04-07 11:50:40|1163.4||1163.2||1163.4||1163||0
1649332250000|2022-04-07 11:50:50|1163|1162.6|1163|1162.6|1163.2|1162.6|1163|1162.4|1125
1649332260000|2022-04-07 11:51:00|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|0
1649332270000|2022-04-07 11:51:10|1163||1163||1163||1163||0
1649332280000|2022-04-07 11:51:20|1163.2|1163|1163.6|1163|1163.8|1163.2|1163.2|1163|1795
1649332290000|2022-04-07 11:51:30|1163.8|1163.2|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|0
1649332300000|2022-04-07 11:51:40|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.2|1162.8|1740
1649332320000|2022-04-07 11:52:00|1163.8|1163.4|1163.8|1163.4|1164|1163.6|1163.8|1163.2|220
1649332330000|2022-04-07 11:52:10|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|0
1649332340000|2022-04-07 11:52:20|1164|1163.6|1164|1163.6|1164|1163.8|1164|1163.6|0
1649332350000|2022-04-07 11:52:30|1164.2|1163.8|1164.2|1163.6|1164.2|1164|1164|1163.6|529
1649332360000|2022-04-07 11:52:40|1164|1163.8|1164|1163.6|1164|1163.8|1164|1163.6|0
1649332370000|2022-04-07 11:52:50|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|30
1649332380000|2022-04-07 11:53:00|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1163.8|1163.6|0
1649332390000|2022-04-07 11:53:10|1164.2|1163.8|1164.2|1163.8|1164.4|1164|1164.2|1163.6|2642
1649332400000|2022-04-07 11:53:20|1164.4|1164|1164.4|1164|1164.4|1164|1164.4|1164|0
1649332410000|2022-04-07 11:53:30|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.4|1163.8|0
1649332420000|2022-04-07 11:53:40|1164.6|1163.8|1164.4|1164|1164.6|1164|1164.4|1163.8|1222
1649332430000|2022-04-07 11:53:50|1164.6|1163.8|1164.2|1163.6|1164.6|1163.8|1164|1163.6|0
1649332440000|2022-04-07 11:54:00|1164.4|1163.8|1164.4|1164|1164.4|1164|1164.4|1163.8|0
1649332450000|2022-04-07 11:54:10|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|0
1649332460000|2022-04-07 11:54:20|1164.4|1164|1164.4|1164|1164.6|1164.4|1164.4|1163.8|1707
1649332470000|2022-04-07 11:54:30|1164.2|1163.8|1164|1163.6|1164.4|1163.8|1164|1163.6|0
1649332480000|2022-04-07 11:54:40|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|0
1649332500000|2022-04-07 11:55:00|1164.4|1164.2|1164.2|1163.8|1164.4|1164.2|1164.2|1163.8|3331
1649332510000|2022-04-07 11:55:10|1164|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.2|500
1649332530000|2022-04-07 11:55:30|1163.8|1163.4|1163.8|1163.4|1164|1163.6|1163.6|1163.2|0
1649332540000|2022-04-07 11:55:40|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.2|1163|2459
1649332550000|2022-04-07 11:55:50|1163.2|1162.8|1163.6|1163.2|1163.6|1163.2|1163|1162.6|3023
1649332560000|2022-04-07 11:56:00|1163.4|1163|1163.4|1163|1163.6|1163.2|1163.4|1162.8|43
1649332570000|2022-04-07 11:56:10|1163.2|1162.8|1163.2|1162.6|1163.2|1162.8|1163|1162.6|0
1649332580000|2022-04-07 11:56:20|1163|1162.4|1163|1162.4|1163|1162.4|1162.8|1162.4|0
1649332590000|2022-04-07 11:56:30||1162.6||1162.6||1162.6||1162.6|0
1649332610000|2022-04-07 11:56:50||1162.4||1162.6||1162.6||1162.4|3041
1649332620000|2022-04-07 11:57:00|1163.2|1162.8|1163.2|1162.8|1163.4|1163.2|1163|1162.6|960
1649332630000|2022-04-07 11:57:10|||||||||100
1649332640000|2022-04-07 11:57:20|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1162.8|3514
1649332650000|2022-04-07 11:57:30||1163.2||1163||1163.2||1163|0
1649332660000|2022-04-07 11:57:40|1163.2||1163.4||1163.4||1163.2||0
1649332670000|2022-04-07 11:57:50|1163.2|1162.8|1162.8|1162.4|1163.2|1162.8|1162.6|1162.2|1614
1649332680000|2022-04-07 11:58:00|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|1640
1649332690000|2022-04-07 11:58:10|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1161.8|3021
1649332710000|2022-04-07 11:58:30|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|338
1649332720000|2022-04-07 11:58:40|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|0
1649332730000|2022-04-07 11:58:50||1162.2||1162.2||1162.2||1162.2|0
1649332740000|2022-04-07 11:59:00|1162.6|1162.4|1162.6|1162.2|1162.8|1162.4|1162.4|1162.2|3099
1649332750000|2022-04-07 11:59:10|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.4|800
1649332760000|2022-04-07 11:59:20|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.6|203
1649332770000|2022-04-07 11:59:30|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|905
1649332790000|2022-04-07 11:59:50|1162.8|1162.4|1162.8|1162.4|1163|1162.8|1162.8|1162.4|13182
1649332800000|2022-04-07 12:00:00|1162.6|1162.2|1163.2|1162.6|1163.2|1162.8|1162.4|1162.2|8129
1649332810000|2022-04-07 12:00:10|1163|1162.8|1162.4|1162|1163.2|1162.8|1162.2|1161.8|1768
1649332820000|2022-04-07 12:00:20|1162.2|1161.8|1162.2|1162|1162.4|1162|1162|1161.6|1790
1649332830000|2022-04-07 12:00:30|1162.4|1162.2|1163.4|1162.8|1163.4|1163|1162.4|1162.2|1240
1649332840000|2022-04-07 12:00:40|1163.6|1163|1163.6|1163.2|1164|1163.4|1163.6|1163|378
1649332850000|2022-04-07 12:00:50|1163.8|1163|1163.4|1163|1163.8|1163.2|1163.2|1162.8|3642
1649332860000|2022-04-07 12:01:00|1163.6|1163.2|1163.4|1163|1163.8|1163.6|1163.4|1163|849
1649332870000|2022-04-07 12:01:10|1163.6|1163.2|1163.4|1163|1163.6|1163.2|1163.4|1163|448
1649332880000|2022-04-07 12:01:20|1163.2|1162.8|1163.2|1162.8|1163.4|1162.8|1163|1162.6|0
1649332890000|2022-04-07 12:01:30|1163.4|1162.6|1163.2|1162.6|1163.4|1162.8|1163|1162.4|0
1649332900000|2022-04-07 12:01:40|1163|1162.8|1163.2|1162.8|1163.4|1163|1163|1162.6|402
1649332910000|2022-04-07 12:01:50|1163|1162.6|1162.8|1162.4|1163|1162.8|1162.8|1162.4|1647
1649332920000|2022-04-07 12:02:00|1162.6|1162.6|1163.2|1162.8|1163.2|1162.8|1162.6|1162.4|4420
1649332930000|2022-04-07 12:02:10|1163|1162.6|1163|1162.6|1163|1162.6|1162.6|1162.4|822
1649332940000|2022-04-07 12:02:20|1163.2|1162.8|1163|1162.4|1163.2|1163|1162.8|1162.4|484
1649332950000|2022-04-07 12:02:30|1163.2|1162.6|1163|1162.4|1163.2|1162.8|1162.8|1162.4|0
1649332960000|2022-04-07 12:02:40|1162.8|1162.6|1163|1162.6|1163|1162.6|1162.6|1162.4|0
1649332970000|2022-04-07 12:02:50|1163.2|1162.8|1163.2|1162.6|1163.2|1162.8|1163|1162.6|0
1649332980000|2022-04-07 12:03:00|1163|1162.4|1163|1162.6|1163.2|1162.6|1162.8|1162.4|0
1649332990000|2022-04-07 12:03:10|1163.2|1162.8|1163.2|1162.6|1163.2|1162.8|1163|1162.6|357
1649333000000|2022-04-07 12:03:20|1163||1162.8||1163.2||1162.8||0
1649333010000|2022-04-07 12:03:30|1162.6|1162.4|1162.8|1162.2|1162.8|1162.4|1162.6|1162|649
1649333020000|2022-04-07 12:03:40|1162.6|1162|1162.6|1162|1162.8|1162.4|1162.2|1161.8|703
1649333030000|2022-04-07 12:03:50|1162.4|1162.2|1162.4|1162|1162.4|1162.2|1162.4|1162|0
1649333040000|2022-04-07 12:04:00|1162.6|1162.2|1162.6|1162.4|1162.8|1162.4|1162.6|1162.2|386
1649333060000|2022-04-07 12:04:20|1162.4|1162.2|1162.6|1162.2|1162.8|1162.4|1162.2|1161.8|2896
1649333070000|2022-04-07 12:04:30|1162.4|1162|1162|1161.6|1162.4|1162.2|1162|1161.6|500
1649333080000|2022-04-07 12:04:40|1161.8|1161.4|1161.6|1161.2|1161.8|1161.6|1161.4|1161|0
1649333090000|2022-04-07 12:04:50|1161.4|1161|1161.4|1161|1161.6|1161|1161.2|1160.8|0
1649333100000|2022-04-07 12:05:00||1161.2||1161||1161.2||1161|0
1649333110000|2022-04-07 12:05:10|1161.6|1161.2|1161.6|1161.2|1161.8|1161.6|1161.4|1161|12307
1649333120000|2022-04-07 12:05:20|1161.8|1161.4|1161.8|1161.2|1161.8|1161.4|1161.6|1161|2000
1649333130000|2022-04-07 12:05:30|1161.6|1161.4|1162|1161.6|1162.2|1161.8|1161.6|1161.4|242
1649333140000|2022-04-07 12:05:40|1161.8|1161.4|1161|1160.6|1161.8|1161.4|1160.8|1160.4|21468
1649333150000|2022-04-07 12:05:50|1161.2|1160.8|1161.6|1161|1161.6|1161.2|1161.2|1160.8|207
1649333160000|2022-04-07 12:06:00|1161.8|1161.2|1161.8|1161.4|1161.8|1161.4|1161.8|1161.2|0
1649333170000|2022-04-07 12:06:10|1161.6|1161.6|1161.8|1161.2|1162|1161.6|1161.6|1161.2|26
1649333180000|2022-04-07 12:06:20|1161.6|1161|1161.8|1161.2|1161.8|1161.2|1161.4|1161|0
1649333190000|2022-04-07 12:06:30|1161.6|1161|1161|1160.4|1161.6|1161|1160.8|1160.4|8588
1649333200000|2022-04-07 12:06:40|1160.8|1160.6|1161|1160.4|1161|1160.6|1160.8|1160.2|366
1649333210000|2022-04-07 12:06:50||1160.6||1160.4||1160.6||1160.4|0
1649333220000|2022-04-07 12:07:00|1160.8|1160.6|1161|1160.4|1161|1160.6|1160.8|1160.4|50
1649333230000|2022-04-07 12:07:10|1160.8|1160.2|1161|1160.4|1161|1160.6|1160.8|1160.2|0
1649333240000|2022-04-07 12:07:20||1160.6||1160.4||1160.6||1160.4|0
1649333250000|2022-04-07 12:07:30|1160.8|1160.6|1160.8|1160.2|1161|1160.8|1160.6|1160.2|5449
1649333260000|2022-04-07 12:07:40|1161|1160.4|1161.2|1160.8|1161.4|1160.8|1160.8|1160.4|1291
1649333270000|2022-04-07 12:07:50|1161|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.4|875
1649333280000|2022-04-07 12:08:00|1160.8|1160.4|1161|1160.4|1161.2|1160.6|1160.8|1160.4|0
1649333290000|2022-04-07 12:08:10|1161.2|1160.6|1161.2|1160.6|1161.2|1160.8|1161.2|1160.6|0
1649333300000|2022-04-07 12:08:20|1161.4|1160.8|1161.4|1161|1161.4|1161|1161.4|1160.8|0
1649333320000|2022-04-07 12:08:40|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1161|1160.6|7409
1649333330000|2022-04-07 12:08:50|1161.4|1161|1161.4|1161|1161.4|1161|1161|1160.6|4153
1649333340000|2022-04-07 12:09:00|1161.2|1160.8|1161.4|1160.8|1161.6|1161.2|1161.2|1160.8|2566
1649333350000|2022-04-07 12:09:10|1161.6|1161|1162|1161.4|1162|1161.6|1161.4|1161|0
1649333360000|2022-04-07 12:09:20|1162.2|1161.6|1162.2|1161.8|1162.4|1161.8|1161.8|1161.6|2761
1649333370000|2022-04-07 12:09:30|1162.4|1162|1162.8|1162.4|1162.8|1162.4|1162.2|1161.6|11270
1649333380000|2022-04-07 12:09:40|1163|1162.6|1163|1162.6|1163.2|1162.6|1162.6|1162.4|34
1649333390000|2022-04-07 12:09:50|1163.2|1162.8|1163.4|1162.8|1163.4|1162.8|1163|1162.6|0
1649333400000|2022-04-07 12:10:00|1163.2||1163.2||1163.4||1163.2||0
1649333410000|2022-04-07 12:10:10|1163.4|1163|1163.8|1163.2|1163.8|1163.4|1163|1162.8|5097
1649333420000|2022-04-07 12:10:20|1163.6|1163|1163|1162.8|1163.6|1163.2|1163|1162.6|0
1649333430000|2022-04-07 12:10:30|1163.2|1162.6|1163|1162.6|1163.2|1162.6|1163|1162.6|0
1649333440000|2022-04-07 12:10:40|1163.2|1162.8|1163|1162.4|1163.2|1162.8|1162.8|1162.4|1830
1649333450000|2022-04-07 12:10:50|1163.2|1162.6|1163.2|1162.8|1163.4|1162.8|1163.2|1162.6|0
1649333460000|2022-04-07 12:11:00|1163|1162.6|1163|1162.4|1163|1162.6|1162.8|1162.4|360
1649333470000|2022-04-07 12:11:10|1162.8|1162.2|1162.8|1162.4|1163|1162.4|1162.8|1162.2|0
1649333480000|2022-04-07 12:11:20|1163||1163||1163||1163||0
1649333490000|2022-04-07 12:11:30|1163.2|1162.6|1163|1162.6|1163.2|1162.8|1162.8|1162.4|3777
1649333500000|2022-04-07 12:11:40||1162.4||1162.6||1162.6||1162.4|0
1649333510000|2022-04-07 12:11:50|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.4|0
1649333520000|2022-04-07 12:12:00|1162.6|1162.2|1162.6|1162.2|1162.8|1162.4|1162.6|1162|2684
1649333530000|2022-04-07 12:12:10|1162.4|1162|1162.6|1162.2|1162.8|1162.6|1162.4|1162|3916
1649333540000|2022-04-07 12:12:20|1162.4|1162|1162.8|1162.4|1162.8|1162.4|1162.4|1162|4459
1649333550000|2022-04-07 12:12:30|1163|1162.6|1162.6|1162.2|1163.2|1162.8|1162.6|1162|11027
1649333560000|2022-04-07 12:12:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|0
1649333570000|2022-04-07 12:12:50|1163|1162.6|1163.2|1162.6|1163.2|1162.8|1163|1162.6|0
1649333580000|2022-04-07 12:13:00|1163|1162.4|1163.2|1162.8|1163.4|1162.8|1162.6|1162.4|18000
1649333590000|2022-04-07 12:13:10|1163.4|1163|1163.2|1163|1163.6|1163.2|1163.2|1163|0
1649333600000|2022-04-07 12:13:20|1163.4|1163.2|1163.6|1163.2|1163.6|1163.2|1163.4|1163|29
1649333610000|2022-04-07 12:13:30|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1163|3909
1649333620000|2022-04-07 12:13:40|1163.4|1163|1163.2|1163|1163.4|1163|1163.2|1162.8|3148
1649333630000|2022-04-07 12:13:50|1163|1162.8|1162.8|1162.4|1163.2|1162.8|1162.8|1162.4|11205
1649333640000|2022-04-07 12:14:00|1163|1162.6|1163.2|1162.6|1163.2|1162.8|1163|1162.6|0
1649333650000|2022-04-07 12:14:10||1162.8||1162.8||1162.8||1162.8|0
1649333670000|2022-04-07 12:14:30|1163.4|1163|1163.2|1162.8|1163.6|1163.2|1163.2|1162.8|1581
1649333680000|2022-04-07 12:14:40|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.4|0
1649333690000|2022-04-07 12:14:50|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|461
1649333700000|2022-04-07 12:15:00|1162.8|1162.4|1163|1162.4|1163|1162.6|1162.8|1162.4|0
1649333710000|2022-04-07 12:15:10||1162.6||1162.4||1162.6||1162.4|0
1649333730000|2022-04-07 12:15:30|1162.8|1162.6|1162.4|1162|1162.8|1162.6|1162.4|1162|10836
1649333740000|2022-04-07 12:15:40|1162.2||1162.4||1162.4||1162.2||0
1649333750000|2022-04-07 12:15:50|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1161.8|1161.4|657
1649333760000|2022-04-07 12:16:00|1162.2|1161.8|1162|1161.6|1162.4|1162|1162|1161.6|1996
1649333770000|2022-04-07 12:16:10|1161.8|1161.4|1162|1161.6|1162.2|1161.6|1161.8|1161.2|1482
1649333780000|2022-04-07 12:16:20|1161.8|1161.4|1162|1161.4|1162|1161.6|1161.6|1161.2|398
1649333790000|2022-04-07 12:16:30|1161.8||1161.8||1162||1161.6||0
1649333800000|2022-04-07 12:16:40|1162|1161.6|1162.6|1162.2|1162.6|1162.2|1162|1161.6|950
1649333810000|2022-04-07 12:16:50|1162.4|1162|1162.8|1162.4|1162.8|1162.4|1162.4|1162|0
1649333820000|2022-04-07 12:17:00|1162.6|1162.2|1162.8|1162.4|1162.8|1162.4|1162.4|1162|2055
1649333830000|2022-04-07 12:17:10||1162.6||1162.4||1162.6||1162.4|2424
1649333840000|2022-04-07 12:17:20|1162.6|1162.6|1162.8|1162.4|1162.8|1162.6|1162.6|1162.4|0
1649333850000|2022-04-07 12:17:30|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1163|1162.6|178
1649333860000|2022-04-07 12:17:40|1163|1162.6|1162.8|1162.4|1163|1162.6|1162.8|1162.4|1943
1649333870000|2022-04-07 12:17:50|1163|1162.6|1163|1162.6|1163.2|1162.6|1163|1162.4|487
1649333880000|2022-04-07 12:18:00|1163.2|1162.8|1163.8|1163.4|1163.8|1163.4|1163|1162.8|1675
1649333890000|2022-04-07 12:18:10|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1163.8|1163.4|1103
1649333900000|2022-04-07 12:18:20|1164.4|1164|1164|1163.6|1164.4|1164|1164|1163.6|9228
1649333920000|2022-04-07 12:18:40|1163.8|1163.4|1163.8|1163.6|1164|1163.6|1163.8|1163.2|6551
1649333930000|2022-04-07 12:18:50||1163.4||1163.2||1163.4||1163.2|37
1649333940000|2022-04-07 12:19:00|1163.6|1163|1163.6|1163|1163.6|1163.2|1163.4|1163|550
1649333950000|2022-04-07 12:19:10|1163.4|1163.2|1164|1163.6|1164.2|1163.6|1163.4|1163.2|0
1649333960000|2022-04-07 12:19:20|1164.2|1163.8|1164.8|1164.2|1164.8|1164.4|1164.2|1163.8|1249
1649333970000|2022-04-07 12:19:30|1164.6|1164.4|1164.8|1164.4|1165|1164.6|1164.6|1164.2|6858
1649333980000|2022-04-07 12:19:40|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1164.8|1164.4|4531
1649333990000|2022-04-07 12:19:50|1165.4|1165|1165.4|1165|1165.8|1165.4|1165.4|1164.8|6832
1649334000000|2022-04-07 12:20:00|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|0
1649334010000|2022-04-07 12:20:10|1166|1165.6|1166|1165.6|1166.2|1165.8|1165.6|1165.2|0
1649334020000|2022-04-07 12:20:20|1166.2|1165.4|1166.4|1165.8|1166.4|1166|1166.2|1165.4|0
1649334030000|2022-04-07 12:20:30|1166.2|1166|1166.6|1166.2|1166.6|1166.2|1166.2|1166|1787
1649334040000|2022-04-07 12:20:40|1166.8||1166.6||1166.8||1166.6||0
1649334050000|2022-04-07 12:20:50|1166.8|1166|1166.6|1166.2|1166.8|1166.2|1166.4|1165.8|565
1649334060000|2022-04-07 12:21:00|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.4|1166|0
1649334070000|2022-04-07 12:21:10|1166.6|1166.2|1166.6|1166|1166.6|1166.2|1166.4|1166|2386
1649334080000|2022-04-07 12:21:20|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|1000
1649334090000|2022-04-07 12:21:30|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|2500
1649334100000|2022-04-07 12:21:40|1166.4|1166|1166.4|1166|1166.6|1166|1166.4|1166|1199
1649334120000|2022-04-07 12:22:00|1166.2|1165.8|1166.8|1166.4|1166.8|1166.4|1166.2|1165.8|5834
1649334130000|2022-04-07 12:22:10||1166.6||1166.4||1166.6||1166.4|1131
1649334140000|2022-04-07 12:22:20|1166.6|1166.2|1166.6|1166|1166.6|1166.4|1166.4|1166|2164
1649334150000|2022-04-07 12:22:30|1166.4|1165.8|1166|1165.6|1166.4|1165.8|1166|1165.6|0
1649334160000|2022-04-07 12:22:40|1166.2|1165.4|1165|1164.8|1166.2|1165.4|1165|1164.4|3555
1649334170000|2022-04-07 12:22:50|1165.2|1164.6|1165.2|1164.8|1165.4|1165|1165.2|1164.6|18
1649334180000|2022-04-07 12:23:00|1165.4|1165|1165.4|1165|1165.4|1165|1165.2|1164.8|0
1649334190000|2022-04-07 12:23:10|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165|0
1649334200000|2022-04-07 12:23:20|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1164.8|0
1649334220000|2022-04-07 12:23:40|1165.2|1164.8|1165.4|1164.8|1165.4|1164.8|1165.2|1164.8|1117
1649334230000|2022-04-07 12:23:50|1165.2|1164.6|1165.2|1164.6|1165.2|1164.8|1164.8|1164.4|1353
1649334240000|2022-04-07 12:24:00|1165.4|1164.8|1165|1164.6|1165.4|1165|1165|1164.6|380
1649334250000|2022-04-07 12:24:10|1165.2|1164.8|1165.2|1165|1165.4|1165|1165|1164.6|500
1649334260000|2022-04-07 12:24:20|1165.4|1164.8|1165.4|1164.8|1165.6|1165|1165.2|1164.8|0
1649334270000|2022-04-07 12:24:30|1165.6|1165|1165.2|1164.8|1165.6|1165.2|1165.2|1164.8|0
1649334280000|2022-04-07 12:24:40|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|311
1649334290000|2022-04-07 12:24:50|1165.6|1165.2|1166|1165.6|1166.2|1165.8|1165.6|1165.2|293
1649334300000|2022-04-07 12:25:00|1165.8|1165.4|1165.6|1165.2|1166|1165.6|1165.6|1165.2|5002
1649334310000|2022-04-07 12:25:10|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.2|0
1649334320000|2022-04-07 12:25:20|1165.6|1165.2|1165.8|1165.2|1165.8|1165.4|1165.6|1165.2|1322
1649334330000|2022-04-07 12:25:30|1165.6|1165|1165.4|1164.8|1165.6|1165|1165.2|1164.8|1888
1649334340000|2022-04-07 12:25:40|1165.2|1165|1165.2|1164.8|1165.4|1165|1165.2|1164.8|517
1649334350000|2022-04-07 12:25:50|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165.4|1165|0
1649334360000|2022-04-07 12:26:00|1165.8|1165|1165.6|1165|1165.8|1165|1165.4|1165|0
1649334370000|2022-04-07 12:26:10|1165.8|1165.2|1165.6|1165.2|1165.8|1165.2|1165.4|1165|0
1649334380000|2022-04-07 12:26:20|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.2|0
1649334390000|2022-04-07 12:26:30||1165.4||1165.6||1165.8||1165.4|259
1649334400000|2022-04-07 12:26:40|1165.6|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.4|3234
1649334410000|2022-04-07 12:26:50|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|971
1649334440000|2022-04-07 12:27:20|1166||1166||1166||1165.8||0
1649334450000|2022-04-07 12:27:30|1165.8|1165.2|1165.6|1165.2|1165.8|1165.2|1165.4|1165|1181
1649334460000|2022-04-07 12:27:40|1165.4|1165|1165.8|1165.4|1166|1165.4|1165.2|1164.8|3917
1649334480000|2022-04-07 12:28:00|1166|1165.6|1166.2|1166|1166.2|1166|1166|1165.6|158
1649334490000|2022-04-07 12:28:10||1165.8||1165.8||1165.8||1165.6|1500
1649334500000|2022-04-07 12:28:20|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1166|332
1649334510000|2022-04-07 12:28:30||1165.8||1166.2||1166.2||1165.8|0
1649334520000|2022-04-07 12:28:40|1166.6|1166.4|1167.2|1166.8|1167.2|1166.8|1166.6|1166.4|640
1649334530000|2022-04-07 12:28:50|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|1107
1649334540000|2022-04-07 12:29:00|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|152
1649334560000|2022-04-07 12:29:20|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|2106
1649334570000|2022-04-07 12:29:30|||||||||10
1649334580000|2022-04-07 12:29:40|1167.4|1167|1167.2|1167|1167.6|1167.2|1167.2|1167|1955
1649334590000|2022-04-07 12:29:50||1166.8||1166.8||1166.8||1166.8|1088
1649334600000|2022-04-07 12:30:00|1167|1166.4|1167|1166.6|1167.2|1166.6|1166.8|1166.4|1383
1649334610000|2022-04-07 12:30:10|1166.8|1166.4|1166.2|1165.8|1166.8|1166.4|1166.2|1165.6|4971
1649334620000|2022-04-07 12:30:20|1166.4|1165.6|1166|1165.6|1166.4|1165.6|1165.6|1165.4|5825
1649334630000|2022-04-07 12:30:30|1166.2|1165.8|1166.4|1165.8|1166.4|1165.8|1166|1165.8|666
1649334640000|2022-04-07 12:30:40|1166.2|1165.6|1166|1165.6|1166.2|1165.8|1165.8|1165.4|2444
1649334650000|2022-04-07 12:30:50|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|0
1649334660000|2022-04-07 12:31:00|1166|1165.6|1167|1166.6|1167|1166.6|1166|1165.6|697
1649334670000|2022-04-07 12:31:10|1166.8|1166.4|1166.6|1166.2|1167.2|1166.6|1166.4|1166|11466
1649334680000|2022-04-07 12:31:20|1166.8|1166.4|1166.6|1166.4|1166.8|1166.4|1166.6|1166.2|0
1649334690000|2022-04-07 12:31:30||1166.2||1166.4||1166.4||1166.2|0
1649334700000|2022-04-07 12:31:40|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.4|489
1649334710000|2022-04-07 12:31:50|1166.8|1166.4|1166.6|1166.2|1167|1166.4|1166.6|1166|2598
1649334720000|2022-04-07 12:32:00|1166.4|1166|1166.4|1166|1166.8|1166.2|1166.2|1166|111
1649334730000|2022-04-07 12:32:10|1166.2|1166.2|1166.6|1166.2|1166.6|1166.2|1166.2|1166|0
1649334740000|2022-04-07 12:32:20|1166.4|1166|1166.6|1166|1166.6|1166.2|1166.2|1166|500
1649334750000|2022-04-07 12:32:30|1166.4|1166.2|1166.6|1166|1166.6|1166.2|1166.4|1166|0
1649334760000|2022-04-07 12:32:40|1166.4|1165.8|1166|1165.6|1166.6|1165.8|1166|1165.6|2926
1649334770000|2022-04-07 12:32:50|1166.2|1165.8|1166.2|1165.8|1166.4|1166|1166|1165.8|2414
1649334780000|2022-04-07 12:33:00|1166.4|1166|1167|1166.6|1167|1166.6|1166.4|1166|0
1649334790000|2022-04-07 12:33:10|1166.8|1166.4|1166.8|1166.4|1167|1166.4|1166.8|1166.4|742
1649334800000|2022-04-07 12:33:20|1166.6||1166.8||1166.8||1166.6||0
1649334810000|2022-04-07 12:33:30|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|1122
1649334830000|2022-04-07 12:33:50|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.4|1166.2|0
1649334840000|2022-04-07 12:34:00|1166.6|1166.6|1167.2|1167|1167.2|1167|1166.6|1166.4|2040
1649334850000|2022-04-07 12:34:10|1167.4|1167.2|1167.6|1167.4|1167.6|1167.4|1167.4|1167|166
1649334860000|2022-04-07 12:34:20|1167.4|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|1447
1649334870000|2022-04-07 12:34:30|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1649334880000|2022-04-07 12:34:40|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.4|1167|3639
1649334890000|2022-04-07 12:34:50|1167.6|1167.2|1167.8|1167.6|1167.8|1167.6|1167.6|1167.2|1358
1649334900000|2022-04-07 12:35:00|1168|1167.8|1168.2|1167.8|1168.4|1168|1168|1167.6|2158
1649334910000|2022-04-07 12:35:10|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|4749
1649334920000|2022-04-07 12:35:20|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|0
1649334930000|2022-04-07 12:35:30|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|0
1649334950000|2022-04-07 12:35:50|1167.8|1167.4|1167.6|1167.2|1168.2|1168|1167.6|1167|10874
1649334960000|2022-04-07 12:36:00|1167.8|1167.4|1167.4|1167.2|1167.8|1167.4|1167.2|1166.8|7251
1649334970000|2022-04-07 12:36:10|1167.2|1167|1167.2|1166.8|1167.2|1167.2|1166.8|1166.4|2991
1649334980000|2022-04-07 12:36:20|1167.4|1167|1167.4|1167|1167.4|1167.2|1167.4|1167|1654
1649335000000|2022-04-07 12:36:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.4|1167.6|1167.2|227
1649335010000|2022-04-07 12:36:50|1167.8|1167.4|1167.4|1167.2|1168|1167.4|1167.4|1167.2|2505
1649335020000|2022-04-07 12:37:00|1167.6|1167|1167.4|1167|1167.6|1167.2|1167.2|1166.8|1844
1649335030000|2022-04-07 12:37:10|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167.2|0
1649335040000|2022-04-07 12:37:20|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1167|0
1649335060000|2022-04-07 12:37:40|1167.2||1167.4||1167.4||1167.2||0
1649335070000|2022-04-07 12:37:50|1167.2|1166.8|1167.6|1167|1167.6|1167.2|1167|1166.6|945
1649335080000|2022-04-07 12:38:00|1167.4|1167.2|1167.8|1167.4|1167.8|1167.4|1167.4|1167.2|2225
1649335090000|2022-04-07 12:38:10|1167.6||1167.8||1167.8||1167.6||0
1649335100000|2022-04-07 12:38:20|1167.6|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|0
1649335110000|2022-04-07 12:38:30|1167.6||1167.8||1167.8||1167.6||0
1649335120000|2022-04-07 12:38:40|1167.6|1167.6|1167|1166.8|1167.6|1167.6|1167|1166.6|11203
1649335140000|2022-04-07 12:39:00|1166.8|1166.6|1167|1166.8|1167|1166.8|1166.8|1166.4|2219
1649335150000|2022-04-07 12:39:10|1167.2|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|320
1649335160000|2022-04-07 12:39:20|1167.4|1167|1167.6|1167.2|1167.8|1167.4|1167.2|1166.8|267
1649335170000|2022-04-07 12:39:30|1167.8|1167|1167.2|1166.8|1167.8|1167|1167.2|1166.8|0
1649335180000|2022-04-07 12:39:40|1167|1167|1167.2|1166.8|1167.4|1167|1167|1166.8|0
1649335190000|2022-04-07 12:39:50|1167.4||1167.4||1167.4||1167.4||0
1649335200000|2022-04-07 12:40:00|1167.2|1167|1167.6|1167.2|1167.6|1167.2|1167|1167|0
1649335220000|2022-04-07 12:40:20|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.4|1167|739
1649335230000|2022-04-07 12:40:30|1167.2|1167.2|1167.2|1167|1167.4|1167.2|1167.2|1167|554
1649335240000|2022-04-07 12:40:40|1167.4||1167.4||1167.4||1167.2||0
1649335250000|2022-04-07 12:40:50||1167.2||1167||1167.2||1167|0
1649335260000|2022-04-07 12:41:00|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|969
1649335270000|2022-04-07 12:41:10|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.2|1167|4137
1649335280000|2022-04-07 12:41:20|1167.6|1167.2|1167.8|1167.2|1167.8|1167.4|1167.6|1167.2|0
1649335290000|2022-04-07 12:41:30|1167.6|1167.4|1168.6|1168.2|1168.6|1168.2|1167.6|1167.4|7805
1649335300000|2022-04-07 12:41:40|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.4|1168|830
1649335310000|2022-04-07 12:41:50|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.4|1168|0
1649335320000|2022-04-07 12:42:00|1168.6|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1167.8|5273
1649335330000|2022-04-07 12:42:10|1168.6|1168.2|1168.2|1167.8|1168.6|1168.2|1168.2|1167.8|2000
1649335340000|2022-04-07 12:42:20|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|0
1649335350000|2022-04-07 12:42:30|1168.6|1168.2|1168.2|1167.8|1168.6|1168.2|1168.2|1167.8|473
1649335360000|2022-04-07 12:42:40|1168.4|1168|1168.4|1168.2|1168.6|1168.2|1168.4|1168|0
1649335380000|2022-04-07 12:43:00|1168.2|1168|1168.2|1167.8|1168.4|1168|1168|1167.4|1502
1649335390000|2022-04-07 12:43:10|1168|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.6|0
1649335400000|2022-04-07 12:43:20|1167.8||1167.8||1167.8||1167.8||0
1649335410000|2022-04-07 12:43:30|1168|1167.4|1167.4|1167|1168|1167.4|1167.4|1167|1956
1649335420000|2022-04-07 12:43:40|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1649335440000|2022-04-07 12:44:00||1167.2||1167||1167.2||1166.8|0
1649335460000|2022-04-07 12:44:20|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.6|0
1649335470000|2022-04-07 12:44:30|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|100
1649335480000|2022-04-07 12:44:40|1166.8|1166.4|1166.8|1166.4|1166.8|1166.6|1166.8|1166.2|1465
1649335490000|2022-04-07 12:44:50|1167|1166.6|1167|1166.6|1167.2|1166.8|1167|1166.6|5714
1649335500000|2022-04-07 12:45:00|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.6|420
1649335510000|2022-04-07 12:45:10|1167.2|1166.8|1167|1166.6|1167.2|1167|1167|1166.6|3138
1649335520000|2022-04-07 12:45:20|1167.2|1166.8|1167.4|1166.8|1167.4|1167|1167.2|1166.8|0
1649335530000|2022-04-07 12:45:30||1167||1167||1167||1167|0
1649335540000|2022-04-07 12:45:40|1167.2||1167.4||1167.4||1167.2||0
1649335550000|2022-04-07 12:45:50|1167.2|1166.8|1167.4|1167|1167.4|1167.2|1167|1166.6|2558
1649335560000|2022-04-07 12:46:00|1167.6|1167.2|1167.6|1167.2|1168|1167.8|1167.6|1167.2|2907
1649335570000|2022-04-07 12:46:10|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.4|1167|0
1649335580000|2022-04-07 12:46:20|1167.4|1167|1167.8|1167.6|1167.8|1167.6|1167.4|1167|2350
1649335590000|2022-04-07 12:46:30|1168|1167.8|1168|1167.8|1168|1167.8|1167.8|1167.6|557
1649335600000|2022-04-07 12:46:40|1167.8|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|2222
1649335610000|2022-04-07 12:46:50|1167.6|1167.2|1167.6|1167|1167.6|1167.2|1167.4|1167|2254
1649335620000|2022-04-07 12:47:00|1167.4|1166.8|1167.4|1167|1167.6|1167|1167.2|1166.8|0
1649335630000|2022-04-07 12:47:10|1167.2|1167.2|1167.4|1167|1167.4|1167.2|1167.2|1166.8|0
1649335640000|2022-04-07 12:47:20||1166.8||1166.8||1167||1166.8|0
1649335650000|2022-04-07 12:47:30|1167.2|1167|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1649335660000|2022-04-07 12:47:40|1167.2|1166.8|1167.4|1167|1167.4|1167.2|1167.2|1166.8|0
1649335670000|2022-04-07 12:47:50|1167.2|1167.2|1167.2|1166.6|1167.4|1167.2|1166.8|1166.4|2003
1649335680000|2022-04-07 12:48:00|1167|1166.8|1166|1165.6|1167.2|1166.8|1166|1165.4|28014
1649335690000|2022-04-07 12:48:10|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|0
1649335700000|2022-04-07 12:48:20||1165.4||1165.6||1165.8||1165.4|0
1649335710000|2022-04-07 12:48:30|1166.2|1165.8|1167|1166.4|1167|1166.6|1166.2|1165.8|2460
1649335720000|2022-04-07 12:48:40|1166.8|1166.2|1166.2|1165.8|1166.8|1166.4|1166|1165.6|2424
1649335730000|2022-04-07 12:48:50|1166|1165.6|1166.6|1166.2|1166.6|1166.4|1166|1165.6|859
1649335740000|2022-04-07 12:49:00|1166.4|1166|1166|1165.6|1166.4|1166.4|1166|1165.6|9000
1649335750000|2022-04-07 12:49:10|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.8|1165.2|610
1649335760000|2022-04-07 12:49:20|1165.6|1165.2|1165.6|1165.2|1165.8|1165.4|1165.6|1165|0
1649335770000|2022-04-07 12:49:30|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.2|0
1649335780000|2022-04-07 12:49:40|1165.6||1165.8||1165.8||1165.6||1000
1649335790000|2022-04-07 12:49:50|1166|1165.6|1165.6|1165.2|1166.2|1165.6|1165.6|1165.2|2005
1649335800000|2022-04-07 12:50:00|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|0
1649335810000|2022-04-07 12:50:10|1165.6|1165.2|1165.8|1165.2|1165.8|1165.4|1165.4|1165.2|0
1649335820000|2022-04-07 12:50:20|1165.6|1165.4|1165.8|1165.2|1165.8|1165.4|1165.6|1165.2|0
1649335830000|2022-04-07 12:50:30|1166|1165.4|1166|1165.6|1166|1165.6|1166|1165.4|0
1649335840000|2022-04-07 12:50:40|1166.2||1166.2||1166.2||1166||0
1649335850000|2022-04-07 12:50:50|1166|1165.4|1165.8|1165.4|1166|1165.4|1165.6|1165.2|2224
1649335860000|2022-04-07 12:51:00||1165.6||1165.4||1165.6||1165.4|0
1649335890000|2022-04-07 12:51:30|1166|1165.6|1166.2|1165.6|1166.2|1165.8|1166|1165.6|2221
1649335900000|2022-04-07 12:51:40|1166||1166||1166||1165.8||0
1649335910000|2022-04-07 12:51:50||1165.8||1165.8||1165.8||1165.8|0
1649335920000|2022-04-07 12:52:00|1166.2|1166|1166.2|1165.8|1166.2|1166|1166.2|1165.8|508
1649335930000|2022-04-07 12:52:10||1166||1166||1166||1166|0
1649335940000|2022-04-07 12:52:20|1166|1165.8|1165.8|1165.2|1166.2|1165.8|1165.8|1165.2|4196
1649335950000|2022-04-07 12:52:30|1165.6|1165|1165.6|1165|1165.6|1165.2|1165.4|1165|50
1649335960000|2022-04-07 12:52:40|1165.4|1165.2|1165.6|1165|1165.6|1165.2|1165.4|1165|836
1649335970000|2022-04-07 12:52:50|1165.4|1165.2|1165.6|1165|1165.6|1165.2|1165.2|1165|0
1649335980000|2022-04-07 12:53:00|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165|0
1649335990000|2022-04-07 12:53:10|1165.8||1165.6||1165.8||1165.6||2650
1649336000000|2022-04-07 12:53:20|1165.4||1165.6||1165.6||1165.4||0
1649336010000|2022-04-07 12:53:30|1165.4|1165|1163.4|1163.2|1165.4|1165|1163.4|1163|7565
1649336020000|2022-04-07 12:53:40|1163.6|1163|1163.8|1163.6|1163.8|1163.6|1163.6|1163|297
1649336030000|2022-04-07 12:53:50|1163.6|1163.4|1162.2|1161.8|1163.6|1163.4|1162|1161.6|27418
1649336040000|2022-04-07 12:54:00|1162.4|1162|1160.4|1160|1162.6|1162.2|1158.4|1158.2|39358
1649336050000|2022-04-07 12:54:10|1160.2|1159.8|1160.8|1160.4|1161.6|1161.2|1160|1159.8|5557
1649336060000|2022-04-07 12:54:20|1161|1160.6|1161.2|1160.6|1161.6|1161.2|1161|1160.4|1314
1649336070000|2022-04-07 12:54:30|1161.4|1160.8|1161|1160.4|1161.8|1161.2|1160.8|1160.4|2795
1649336080000|2022-04-07 12:54:40|1160.8|1160.6|1161.8|1161.2|1162|1161.4|1160.8|1160.4|165
1649336090000|2022-04-07 12:54:50|1161.6|1161.4|1162|1161.4|1162|1161.6|1161.6|1161.2|849
1649336100000|2022-04-07 12:55:00|1161.8|1161.2|1161.4|1161|1162.2|1161.6|1161.2|1160.8|2282
1649336110000|2022-04-07 12:55:10|1161.6|1161.2|1161.8|1161.2|1162|1161.4|1161.2|1161|17199
1649336120000|2022-04-07 12:55:20|1162|1161.4|1162.4|1161.8|1162.4|1161.8|1162|1161.4|161
1649336130000|2022-04-07 12:55:30|1162.2|1162|1161.8|1161.4|1162.6|1162.2|1161.6|1161.4|19715
1649336140000|2022-04-07 12:55:40|1162|1161.6|1161.8|1161.2|1162.4|1162.2|1161.4|1161|27192
1649336150000|2022-04-07 12:55:50|1161.6|1161.4|1161.4|1161|1162|1161.6|1161.2|1160.6|11877
1649336160000|2022-04-07 12:56:00|1161.2|1161.2|1162.4|1161.8|1162.6|1162.2|1161.2|1161.2|1723
1649336170000|2022-04-07 12:56:10|1162.2|1162|1162.8|1162.2|1162.8|1162.4|1162.2|1162|5
1649336180000|2022-04-07 12:56:20|1162.6|1162.4|1162|1161.4|1162.6|1162.4|1161.8|1161.4|2397
1649336190000|2022-04-07 12:56:30|1162.2|1161.6|1162|1161.4|1162.8|1162.2|1161.8|1161.4|9691
1649336200000|2022-04-07 12:56:40|1161.8|1161.6|1161.4|1161|1162|1161.6|1161.4|1160.8|5577
1649336210000|2022-04-07 12:56:50|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1160.8|538
1649336220000|2022-04-07 12:57:00|1161.4|1161|1161|1160.6|1161.6|1161.2|1161|1160.6|0
1649336230000|2022-04-07 12:57:10|1160.8|1160.4|1160.8|1160.4|1161.2|1160.6|1160.8|1160.2|0
1649336240000|2022-04-07 12:57:20||1160.6||1160.4||1160.6||1160.4|1985
1649336250000|2022-04-07 12:57:30|1160.6|1160.6|1160.6|1160.2|1160.8|1160.6|1160|1159.6|10445
1649336260000|2022-04-07 12:57:40|1160.8|1160.4|1161|1160.6|1161|1160.8|1160.8|1160.4|942
1649336270000|2022-04-07 12:57:50|1161.2|1160.8|1161.2|1160.8|1161.2|1161|1161.2|1160.6|669
1649336280000|2022-04-07 12:58:00|1161.6|1161|1161.2|1160.8|1161.6|1161.2|1161.2|1160.6|2178
1649336290000|2022-04-07 12:58:10|1161.4|1161|1161.2|1160.6|1161.6|1161|1161.2|1160.6|0
1649336300000|2022-04-07 12:58:20|1161||1161||1161.2||1161||350
1649336310000|2022-04-07 12:58:30|1161.2|1160.8|1161.4|1161|1161.6|1161.2|1161.2|1160.6|0
1649336320000|2022-04-07 12:58:40|1161.6|1161.2|1161.6|1161|1161.6|1161.2|1161.4|1161|2226
1649336330000|2022-04-07 12:58:50|1161.8|1161.2|1162|1161.4|1162|1161.6|1161.8|1161.2|530
1649336340000|2022-04-07 12:59:00|1161.8|1161.6|1162|1161.6|1162.4|1161.8|1161.8|1161.4|7538
1649336350000|2022-04-07 12:59:10|1161.8|1161.4|1162|1161.4|1162|1161.6|1161.8|1161.4|0
1649336360000|2022-04-07 12:59:20|1162.2|1161.6|1161.8|1161.4|1162.2|1161.8|1161.8|1161.4|0
1649336370000|2022-04-07 12:59:30|1162||1162||1162||1161.8||0
1649336380000|2022-04-07 12:59:40|1161.8|1161.6|1161.8|1161.4|1161.8|1161.6|1161.8|1161.4|2501
1649336390000|2022-04-07 12:59:50|1162|1161.6|1162.4|1162|1162.4|1162|1161.8|1161.4|1740
1649336400000|2022-04-07 13:00:00|1162.6|1162.2|1162.8|1162.4|1163|1162.6|1162.6|1162.2|2060
1649336410000|2022-04-07 13:00:10|1163|1162.2|1162|1161.6|1163|1162.2|1161.8|1161.4|11317
1649336420000|2022-04-07 13:00:20|1162.2|1161.8|1162.4|1162.2|1162.4|1162.2|1162.2|1161.8|522
1649336430000|2022-04-07 13:00:30|1162.6|1162.4|1162.8|1162.2|1163|1162.4|1162.6|1162.2|153
1649336440000|2022-04-07 13:00:40|1162.6|1162|1162.6|1162|1162.8|1162.4|1162|1161.6|13833
1649336450000|2022-04-07 13:00:50|1162.4||1162.4||1162.4||1162.4||0
1649336460000|2022-04-07 13:01:00|1162.6|1162.2|1162.4|1161.8|1162.8|1162.4|1162.2|1161.8|502
1649336470000|2022-04-07 13:01:10|1162.2|1161.6|1162|1161.6|1162.2|1161.6|1162|1161.6|0
1649336480000|2022-04-07 13:01:20|1161.8|1161.4|1162.6|1162|1162.6|1162|1161.6|1161|0
1649336490000|2022-04-07 13:01:30|1162.4|1162.2|1163|1162.6|1163.2|1162.8|1162.4|1162|1995
1649336500000|2022-04-07 13:01:40|1162.8|1162.4|1162.8|1162.4|1163|1162.4|1162.6|1162.2|8171
1649336510000|2022-04-07 13:01:50|1162.6|1162.2|1162.6|1162.2|1163|1162.6|1162.6|1162.2|0
1649336520000|2022-04-07 13:02:00|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.4|0
1649336530000|2022-04-07 13:02:10|1162.6||1162.6||1162.8||1162.6||0
1649336550000|2022-04-07 13:02:30|1162.4|1162.2|1162.8|1162.4|1163|1162.4|1162.4|1162.2|2420
1649336560000|2022-04-07 13:02:40|1163|1162.2|1163|1162.8|1163.2|1162.8|1163|1162.2|546
1649336570000|2022-04-07 13:02:50|1163.2|1163|1163.4|1162.8|1163.4|1163|1163.2|1162.8|24
1649336580000|2022-04-07 13:03:00|1163.2|1162.6|1162.6|1162.4|1163.2|1162.6|1162.6|1162.4|3834
1649336590000|2022-04-07 13:03:10|1162.4|1162.2|1162.2|1161.6|1162.6|1162.4|1162|1161.6|3410
1649336600000|2022-04-07 13:03:20|1162.4|1161.8|1162.8|1162.4|1162.8|1162.4|1162.4|1161.6|17905
1649336610000|2022-04-07 13:03:30|1162.6|1162.2|1162.8|1162.2|1162.8|1162.4|1162.4|1161.8|1413
1649336620000|2022-04-07 13:03:40|1163|1162.4|1162.6|1162.2|1163|1162.6|1162.4|1162|0
1649336630000|2022-04-07 13:03:50|1162.8|1162|1162.8|1162.2|1162.8|1162.4|1162.6|1162|0
1649336640000|2022-04-07 13:04:00|1162.6|1162|1163|1162.4|1163|1162.6|1162.4|1161.8|0
1649336650000|2022-04-07 13:04:10|1162.8|1162.2|1163|1162.6|1163|1162.6|1162.8|1162.2|34
1649336670000|2022-04-07 13:04:30|1162.8|1162.4|1162.6|1162|1163|1162.6|1162.4|1162|8275
1649336680000|2022-04-07 13:04:40|1162.4|1161.8|1161.8|1161.4|1162.4|1161.8|1161.4|1161|2634
1649336690000|2022-04-07 13:04:50|1162|1161.6|1162|1161.6|1162.2|1161.8|1161.8|1161.4|170
1649336700000|2022-04-07 13:05:00|1162.2|1161.4|1161.8|1161.4|1162.2|1161.6|1161.6|1161|3377
1649336710000|2022-04-07 13:05:10|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161|0
1649336720000|2022-04-07 13:05:20|1162|1161.6|1161.4|1161|1162.2|1161.8|1161.2|1160.6|1117
1649336730000|2022-04-07 13:05:30|1161.2|1160.8|1161.6|1161|1161.6|1161|1161.2|1160.8|0
1649336740000|2022-04-07 13:05:40|1161.4|1161.2|1161.8|1161.4|1161.8|1161.6|1161.4|1161.2|7000
1649336750000|2022-04-07 13:05:50||1161.6||1161.4||1161.6||1161.4|0
1649336760000|2022-04-07 13:06:00|1162|1161.6|1161.8|1161.2|1162|1161.8|1161.6|1161.2|1268
1649336770000|2022-04-07 13:06:10|1161.6|1161|1161.8|1161.4|1161.8|1161.4|1161.4|1161|0
1649336780000|2022-04-07 13:06:20|1161.6|1161.2|1161.6|1161.2|1161.8|1161.2|1161.4|1161|493
1649336790000|2022-04-07 13:06:30|1161.4|1161|1161.8|1161.4|1161.8|1161.4|1161.4|1160.8|0
1649336800000|2022-04-07 13:06:40|1162|1161.2|1162|1161.4|1162|1161.4|1161.8|1161.2|0
1649336810000|2022-04-07 13:06:50|1161.8|1161.6|1162|1161.4|1162|1161.6|1161.6|1161.4|0
1649336820000|2022-04-07 13:07:00||1161.6||1161.6||1161.8||1161.4|0
1649336830000|2022-04-07 13:07:10||1161.8||1161.6||1161.8||1161.6|106
1649336840000|2022-04-07 13:07:20|1161.8|1161.4|1162|1161.8|1162.4|1162|1161.8|1161.4|5442
1649336850000|2022-04-07 13:07:30|1161.8|1161.6|1161.8|1161.4|1161.8|1161.8|1161.8|1161.4|0
1649336860000|2022-04-07 13:07:40|||||||||262
1649336870000|2022-04-07 13:07:50|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|2000
1649336880000|2022-04-07 13:08:00|1161.4|1161|1161.4|1161.2|1161.6|1161.2|1161.4|1161|2759
1649336890000|2022-04-07 13:08:10|1161.6|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|571
1649336900000|2022-04-07 13:08:20|1161.4|1161|1161.6|1161|1161.6|1161.2|1161.2|1161|2145
1649336910000|2022-04-07 13:08:30|1161.4|1160.8|1161.2|1160.8|1161.4|1161|1160.8|1160.6|2995
1649336920000|2022-04-07 13:08:40|1161|1160.6|1160.8|1160.4|1161.2|1160.6|1160.6|1160.2|2380
1649336930000|2022-04-07 13:08:50|1161|1160.6|1160.8|1160.4|1161.2|1160.6|1160.8|1160.4|0
1649336940000|2022-04-07 13:09:00|1161|1160.6|1161|1160.6|1161.2|1160.8|1160.8|1160.4|270
1649336950000|2022-04-07 13:09:10|1160.8|1160.4|1160.8|1160.4|1161|1160.6|1160.8|1160.2|0
1649336960000|2022-04-07 13:09:20|1160.6|1160.2|1160.6|1160.4|1160.8|1160.6|1160.6|1160.2|392
1649336980000|2022-04-07 13:09:40|1160.4|1160.2|1160.6|1160.2|1160.6|1160.2|1160.4|1160|1471
1649336990000|2022-04-07 13:09:50|1160.4|1160|1160.6|1160.4|1160.6|1160.4|1160.4|1160|2671
1649337000000|2022-04-07 13:10:00|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.6|950
1649337010000|2022-04-07 13:10:10||1160.8||1160.8||1160.8||1160.8|0
1649337020000|2022-04-07 13:10:20|1161.2|1161|1161.2|1160.8|1161.2|1161|1161.2|1160.8|1440
1649337030000|2022-04-07 13:10:30|1161|1160.6|1160.8|1160.4|1161.2|1160.8|1160.8|1160.2|4143
1649337040000|2022-04-07 13:10:40|1161|1160.6|1161|1160.4|1161|1160.6|1161|1160.4|0
1649337050000|2022-04-07 13:10:50||1160.6||1160.4||1160.6||1160.4|0
1649337060000|2022-04-07 13:11:00|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.4|37
1649337070000|2022-04-07 13:11:10|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.8|1160.4|0
1649337080000|2022-04-07 13:11:20|1161.2||1161||1161.2||1161||0
1649337090000|2022-04-07 13:11:30|1160.8|1160.4|1160.6|1160.4|1160.8|1160.4|1160.6|1160.4|0
1649337100000|2022-04-07 13:11:40|1160.8|1160.2|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|1223
1649337110000|2022-04-07 13:11:50|1160.8|1160.4|1161.2|1161|1161.2|1161|1160.8|1160.4|0
1649337120000|2022-04-07 13:12:00|1161.4|1161.2|1161.4|1161|1161.6|1161.2|1161.4|1161|260
1649337130000|2022-04-07 13:12:10|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.6|3142
1649337140000|2022-04-07 13:12:20|1161|1160.6|1161|1160.6|1161.2|1160.8|1160.8|1160.4|1243
1649337150000|2022-04-07 13:12:30|1160.8|1160.4|1160.6|1160.2|1160.8|1160.6|1160.6|1160|516
1649337160000|2022-04-07 13:12:40||1160||1160.2||1160.2||1160|0
1649337170000|2022-04-07 13:12:50|1160.8|1160.4|1160.8|1160.2|1161|1160.4|1160.6|1160|300
1649337180000|2022-04-07 13:13:00||1160.4||1160.2||1160.4||1160.2|0
1649337190000|2022-04-07 13:13:10|1160.6|1160|1160.8|1160.2|1160.8|1160.2|1160.6|1160|0
1649337200000|2022-04-07 13:13:20|1160.6|1160|1160.4|1160|1160.6|1160.2|1160.2|1160|1692
1649337210000|2022-04-07 13:13:30|1160.6|1160.2|1160.8|1160.4|1160.8|1160.4|1160.6|1160.2|503
1649337220000|2022-04-07 13:13:40|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.6|1160.2|0
1649337230000|2022-04-07 13:13:50||1160.4||1160.2||1160.4||1160.2|0
1649337240000|2022-04-07 13:14:00||1160.4||1160.2||1160.4||1160.2|0
1649337250000|2022-04-07 13:14:10|1160.4|1160|1160.4|1160|1160.4|1160|1160.2|1160|2344
1649337260000|2022-04-07 13:14:20|1160.2|1159.8|1160.2|1159.8|1160.4|1159.8|1160|1159.6|3941
1649337270000|2022-04-07 13:14:30||1160||1159.6||1160||1159.6|0
1649337280000|2022-04-07 13:14:40|1160.4|1159.8|1160|1159.8|1160.4|1160.2|1160|1159.6|1770
1649337290000|2022-04-07 13:14:50|1159.8|1159.6|1160|1159.6|1160|1159.6|1159.8|1159.4|3
1649337300000|2022-04-07 13:15:00|1159.8||1160||1160||1159.8||0
1649337310000|2022-04-07 13:15:10|1160.2|1159.8|1159.6|1159.2|1160.2|1159.8|1159|1158.8|24768
1649337320000|2022-04-07 13:15:20|1159.4|1159|1159.4|1159.2|1159.4|1159.2|1159.2|1158.8|4809
1649337330000|2022-04-07 13:15:30|1159.6|1159.4|1159.8|1159.6|1160|1159.6|1159.6|1159.2|1303
1649337340000|2022-04-07 13:15:40|1159.6|1159.4|1159.4|1159|1159.6|1159.4|1159.4|1158.8|6520
1649337350000|2022-04-07 13:15:50|1159.6|1158.8|1159.4|1159.2|1159.6|1159.2|1159.4|1158.8|4994
1649337360000|2022-04-07 13:16:00|1159.2|1159|1159.4|1159.2|1159.4|1159.2|1159.2|1158.8|2697
1649337370000|2022-04-07 13:16:10|1159.6|1159.4|1159.8|1159.4|1159.8|1159.6|1159.6|1159.2|542
1649337380000|2022-04-07 13:16:20||1159.6||1159.6||1159.6||1159.6|0
1649337390000|2022-04-07 13:16:30|1160|1159.8|1160|1159.6|1160|1159.8|1160|1159.6|315
1649337410000|2022-04-07 13:16:50|1160.2|1159.8|1160.2|1159.8|1160.2|1160|1160.2|1159.8|1378
1649337420000|2022-04-07 13:17:00|1160.4|1160|1161|1160.6|1161|1160.6|1160.4|1160|2120
1649337430000|2022-04-07 13:17:10|1161.2|1160.8|1161.2|1160.8|1161.4|1161|1161|1160.6|100
1649337440000|2022-04-07 13:17:20|1161|1160.6|1161.2|1160.8|1161.2|1160.8|1161|1160.6|0
1649337450000|2022-04-07 13:17:30|1161.4|1161|1161.4|1161|1161.4|1161|1161.2|1161|0
1649337460000|2022-04-07 13:17:40|1161.6|1161.2|1161.2|1160.8|1161.6|1161.2|1161.2|1160.8|0
1649337480000|2022-04-07 13:18:00|1161||1161.2||1161.2||1161||0
1649337500000|2022-04-07 13:18:20|1161.4|1161|1161.6|1161.2|1161.6|1161.2|1161.4|1161|325
1649337520000|2022-04-07 13:18:40|1161.8|1161.4|1162|1161.6|1162.2|1161.8|1161.6|1161.2|500
1649337540000|2022-04-07 13:19:00|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.6|0
1649337560000|2022-04-07 13:19:20|1162.6|1162.2|1163|1162.6|1163|1162.6|1162.4|1162|1724
1649337570000|2022-04-07 13:19:30|1163.2|1163|1163.2|1162.8|1163.2|1163|1163|1162.8|7479
1649337580000|2022-04-07 13:19:40|1163.4|1163|1163.2|1163|1163.4|1163|1163.2|1162.8|0
1649337600000|2022-04-07 13:20:00|1163|1162.8|1162.8|1162.4|1163|1162.8|1162.6|1162.4|5490
1649337610000|2022-04-07 13:20:10|1162.6|1162.2|1163|1162.6|1163.2|1162.8|1162.6|1162.2|5563
1649337620000|2022-04-07 13:20:20|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.4|0
1649337630000|2022-04-07 13:20:30|1162.6|1162.2|1162.2|1161.8|1162.6|1162.2|1162.2|1161.8|1211
1649337640000|2022-04-07 13:20:40|1162.4|1162|1162.4|1162|1162.6|1162|1162.2|1161.8|0
1649337650000|2022-04-07 13:20:50|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.8|1161.2|0
1649337660000|2022-04-07 13:21:00|1161.6|1161.2|1162|1161.4|1162|1161.6|1161.6|1161|548
1649337670000|2022-04-07 13:21:10||1161.6||1161.6||1161.6||1161.4|0
1649337680000|2022-04-07 13:21:20|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|938
1649337690000|2022-04-07 13:21:30|1162|1161.6|1162|1161.8|1162.2|1161.8|1162|1161.6|28
1649337700000|2022-04-07 13:21:40|1161.8|1161.6|1161.6|1161.2|1162|1161.6|1161.4|1160.8|3652
1649337710000|2022-04-07 13:21:50|1161.8|1161|1161.8|1161.4|1161.8|1161.4|1161.8|1161|0
1649337720000|2022-04-07 13:22:00|1161.6|1161.2|1162|1161.6|1162|1161.6|1161.6|1161.2|1272
1649337730000|2022-04-07 13:22:10|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|2289
1649337740000|2022-04-07 13:22:20|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|0
1649337760000|2022-04-07 13:22:40|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162|3355
1649337770000|2022-04-07 13:22:50|1162.4|1162|1162.4|1162|1162.4|1162|1162.2|1162|1197
1649337780000|2022-04-07 13:23:00|1162.2|1161.8|1162|1161.6|1162.2|1161.8|1162|1161.6|3664
1649337800000|2022-04-07 13:23:20|1162.2|1161.8|1162.4|1162|1162.4|1162|1162.2|1161.8|1188
1649337810000|2022-04-07 13:23:30|1162.6|1162.2|1162.6|1162.4|1162.6|1162.4|1162.4|1162.2|309
1649337820000|2022-04-07 13:23:40|1162.8||1162.8||1162.8||1162.6||618
1649337830000|2022-04-07 13:23:50|1162.6||1162.8||1162.8||1162.6||0
1649337840000|2022-04-07 13:24:00|1162.6|1162.6|1163|1162.6|1163.4|1162.8|1162.6|1162.6|49
1649337860000|2022-04-07 13:24:20|1163.2|1162.8|1163|1162.8|1163.2|1162.8|1163|1162.6|1748
1649337870000|2022-04-07 13:24:30|1162.8|1162.6|1162.6|1162.4|1163|1162.6|1162.6|1162.2|4553
1649337880000|2022-04-07 13:24:40|1162.8|1162.6|1163.2|1162.8|1163.2|1163|1162.8|1162.6|20481
1649337890000|2022-04-07 13:24:50|1163.4|1163|1163.2|1162.8|1163.4|1163|1163.2|1162.8|5208
1649337910000|2022-04-07 13:25:10|1163.4|1163|1164|1163.6|1164|1163.6|1163.4|1163|1282
1649337920000|2022-04-07 13:25:20|1164.2|1163.8|1163.8|1163.4|1164.4|1163.8|1163.8|1163.2|8152
1649337940000|2022-04-07 13:25:40|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163|300
1649337950000|2022-04-07 13:25:50|1163.8|1163|1163.6|1163.2|1163.8|1163.2|1163.4|1163|1253
1649337960000|2022-04-07 13:26:00|1163.4|1163|1163.4|1163|1163.6|1163|1163.4|1163|1306
1649337970000|2022-04-07 13:26:10|1163.6||1163.4||1163.6||1163.4||373
1649337980000|2022-04-07 13:26:20|1163.6|1163.2|1163.6|1163.2|1163.8|1163.4|1163.6|1163.2|685
1649337990000|2022-04-07 13:26:30|1163.8|1163.4|1164|1163.6|1164|1163.8|1163.8|1163.4|0
1649338000000|2022-04-07 13:26:40|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|0
1649338020000|2022-04-07 13:27:00|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.8|1492
1649338030000|2022-04-07 13:27:10|1164.2|1163.8|1164.2|1163.8|1164.2|1164|1164.2|1163.8|0
1649338050000|2022-04-07 13:27:30|1164|1163.6|1164|1163.6|1164.2|1163.6|1163.8|1163.4|4395
1649338060000|2022-04-07 13:27:40|1163.8|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163|694
1649338070000|2022-04-07 13:27:50|1163.6||1163.6||1163.8||1163.6||59
1649338080000|2022-04-07 13:28:00|1163.4|1163.2|1163.6|1163.2|1163.6|1163.2|1163.2|1162.8|1971
1649338090000|2022-04-07 13:28:10|1163.4|1163|1163.6|1163.2|1163.6|1163.2|1163.4|1163|0
1649338100000|2022-04-07 13:28:20|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1162.8|747
1649338110000|2022-04-07 13:28:30|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.6|1163|3530
1649338120000|2022-04-07 13:28:40|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|1301
1649338140000|2022-04-07 13:29:00|1164|1163.6|1164|1163.6|1164|1163.6|1163.8|1163.4|1574
1649338150000|2022-04-07 13:29:10|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|0
1649338160000|2022-04-07 13:29:20|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.6|1349
1649338170000|2022-04-07 13:29:30|1164.4|1163.6|1164.4|1164.2|1164.4|1164.2|1164.4|1163.6|1375
1649338180000|2022-04-07 13:29:40|1164.6|1164|1165.2|1164.8|1165.2|1164.8|1164.6|1164|4695
1649338190000|2022-04-07 13:29:50|1165|1164.6|1164.6|1164|1165|1164.6|1164|1163.8|9772
1649338200000|2022-04-07 13:30:00|1164.8|1164.2|1164.6|1164|1164.8|1164.4|1163.8|1163.4|43121
1649338210000|2022-04-07 13:30:10|1164.8|1164.2|1164.2|1164|1165|1164.4|1164.2|1163.8|14405
1649338220000|2022-04-07 13:30:20|1164|1163.8|1164.4|1164|1164.6|1164.2|1164|1163.8|3937
1649338230000|2022-04-07 13:30:30|1164.2|1163.8|1163.6|1163.4|1164.2|1164|1161.6|1161.2|111806
1649338240000|2022-04-07 13:30:40|1163.8|1163.6|1164.4|1164|1164.4|1164.2|1163.2|1162.8|23524
1649338250000|2022-04-07 13:30:50|1164.2|1164.2|1164.4|1164|1164.6|1164.4|1164|1163.6|6421
1649338260000|2022-04-07 13:31:00|1164.6|1164.2|1164.4|1163.8|1164.8|1164.2|1163.4|1163.2|6503
1649338270000|2022-04-07 13:31:10|1164.2|1163.6|1163.6|1163.2|1164.2|1163.6|1163.4|1163|5613
1649338280000|2022-04-07 13:31:20|1163.4|1163.4|1163.4|1163|1163.6|1163.4|1162.8|1162.4|2737
1649338290000|2022-04-07 13:31:30|1163.2|1162.8|1164.8|1164.4|1165|1164.6|1162.8|1162.6|25737
1649338300000|2022-04-07 13:31:40|1164.6|1164.2|1164.4|1164|1164.8|1164.2|1164|1163.6|6656
1649338310000|2022-04-07 13:31:50|1164.6|1164.2|1165|1164.8|1165.6|1165.4|1164.2|1164|18922
1649338320000|2022-04-07 13:32:00|1164.8|1164.6|1162.8|1162.6|1165.2|1164.8|1162.8|1162.4|22994
1649338330000|2022-04-07 13:32:10|1163|1162.4|1162.8|1162.4|1163.2|1162.8|1162|1161.6|3742
1649338340000|2022-04-07 13:32:20|1162.6|1162.2|1163.6|1163|1163.8|1163.2|1162.4|1162|2654
1649338350000|2022-04-07 13:32:30|1163.4|1162.8|1163.2|1162.6|1163.6|1163.2|1162.8|1162.6|450
1649338360000|2022-04-07 13:32:40|1163|1162.8|1163.4|1163|1163.8|1163.4|1163|1162.6|1968
1649338370000|2022-04-07 13:32:50|1163.2|1162.8|1163.4|1163|1163.8|1163.4|1162.6|1162.2|39
1649338380000|2022-04-07 13:33:00|1163.2|1162.8|1162.6|1162.2|1163.4|1162.8|1162.4|1162|11104
1649338390000|2022-04-07 13:33:10|1162.4|1162|1163.6|1163.2|1163.8|1163.4|1162.4|1162|10882
1649338400000|2022-04-07 13:33:20|1163.4|1163|1163.2|1162.8|1163.6|1163|1162.8|1162.4|9617
1649338410000|2022-04-07 13:33:30|1163.4|1162.6|1163.8|1163.2|1163.8|1163.4|1163.2|1162.6|2755
1649338420000|2022-04-07 13:33:40|1164|1163.4|1165.6|1165.2|1165.6|1165.4|1164|1163.4|8289
1649338430000|2022-04-07 13:33:50|1165.4|1165|1165.6|1165.2|1165.8|1165.4|1165.2|1165|0
1649338440000|2022-04-07 13:34:00|1165.8|1165.4|1166|1165.6|1166.2|1165.8|1165.6|1165.2|3000
1649338450000|2022-04-07 13:34:10|1165.8|1165.4|1165.6|1165.2|1165.8|1165.6|1165.2|1165|1441
1649338460000|2022-04-07 13:34:20|1165.8|1165.4|1166|1165.6|1166.2|1166|1165.6|1165.2|6809
1649338470000|2022-04-07 13:34:30|1165.8|1165.4|1165.6|1165.2|1166|1165.6|1165|1164.6|6197
1649338480000|2022-04-07 13:34:40|1165.4|1165|1166|1165.4|1166|1165.6|1165.4|1165|4426
1649338490000|2022-04-07 13:34:50|1165.8|1165.6|1168.2|1167.8|1168.4|1168|1165.8|1165.4|18931
1649338500000|2022-04-07 13:35:00|1168.4|1168|1168.6|1168.2|1169.6|1169.2|1168.4|1167.8|11469
1649338510000|2022-04-07 13:35:10|1168.4|1168|1168|1167.6|1168.4|1168|1167.4|1167.2|3837
1649338520000|2022-04-07 13:35:20|1168.2|1167.8|1168.2|1168|1168.4|1168|1167.6|1167.2|3535
1649338530000|2022-04-07 13:35:30|1168|1167.8|1167.8|1167.4|1168|1167.8|1167.2|1166.8|2415
1649338540000|2022-04-07 13:35:40|1167.6|1167.2|1166.8|1166.4|1167.8|1167.4|1166.8|1166.4|927
1649338550000|2022-04-07 13:35:50|1166.6|1166.6|1166.2|1165.6|1167|1166.6|1165.8|1165.2|10274
1649338560000|2022-04-07 13:36:00|1166|1165.8|1166.2|1165.8|1166.8|1166.6|1165.6|1165.2|12474
1649338570000|2022-04-07 13:36:10|1166|1165.6|1166.6|1166.2|1166.6|1166.2|1165.6|1165.4|9405
1649338580000|2022-04-07 13:36:20|1166.4|1166|1166.2|1165.6|1166.8|1166.4|1166.2|1165.6|2820
1649338590000|2022-04-07 13:36:30|1166|1166|1165.6|1165.2|1166|1166|1165|1164.6|1268
1649338600000|2022-04-07 13:36:40|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.2|1610
1649338610000|2022-04-07 13:36:50|1165.8|1165.4|1166|1165.4|1166.4|1166|1165.6|1165.4|2916
1649338620000|2022-04-07 13:37:00|1166.2|1165.6|1166|1165.6|1166.6|1166.2|1165.8|1165.4|2612
1649338630000|2022-04-07 13:37:10|1165.8|1165.4|1166.2|1165.6|1166.2|1165.8|1165.4|1165|2034
1649338640000|2022-04-07 13:37:20|1166.4|1165.8|1167|1166.6|1167|1166.6|1166.4|1165.8|281
1649338650000|2022-04-07 13:37:30|1166.8|1166.4|1167.8|1167.6|1167.8|1167.6|1166.8|1166.4|16073
1649338660000|2022-04-07 13:37:40|1167.6|1167.4|1168|1167.6|1168|1167.8|1167.6|1167.2|13159
1649338670000|2022-04-07 13:37:50|1168.2|1167.8|1168.4|1167.8|1168.6|1168.4|1168|1167.6|15127
1649338680000|2022-04-07 13:38:00|1168.2|1168|1168|1167.6|1168.6|1168.2|1167.8|1167.4|4636
1649338690000|2022-04-07 13:38:10|1168.2|1167.4|1168|1167.6|1168.2|1167.6|1167.6|1167.2|1221
1649338700000|2022-04-07 13:38:20|1168.2|1167.8|1167|1166.6|1168.2|1167.8|1167|1166.6|4940
1649338710000|2022-04-07 13:38:30|1167.2|1166.8|1167.8|1167.2|1168|1167.6|1167|1166.6|5085
1649338720000|2022-04-07 13:38:40|1167.6|1167|1168|1167.4|1168|1167.8|1167.4|1167|467
1649338730000|2022-04-07 13:38:50|1168.2|1167.6|1167|1166.6|1168.2|1167.8|1167|1166.4|1275
1649338740000|2022-04-07 13:39:00|1167.2|1166.8|1167|1166.4|1167.2|1166.8|1166.8|1166.4|253
1649338750000|2022-04-07 13:39:10|1167.2|1166.6|1167|1166.6|1167.2|1166.8|1167|1166.4|0
1649338760000|2022-04-07 13:39:20|1166.8|1166.4|1166.8|1166.6|1167|1166.6|1166.6|1166.4|0
1649338770000|2022-04-07 13:39:30|1166.6|1166.4|1166.6|1166.2|1166.6|1166.4|1166.4|1166|0
1649338780000|2022-04-07 13:39:40|1166.4|1166.4|1166.6|1166|1166.6|1166.4|1166|1165.6|15254
1649338790000|2022-04-07 13:39:50|1166.4|1166.2|1166.2|1165.8|1166.4|1166.2|1165.4|1165|8739
1649338800000|2022-04-07 13:40:00|1166|1166|1166.4|1166|1166.6|1166.2|1165.8|1165.6|11847
1649338810000|2022-04-07 13:40:10|1166.2|1165.8|1165.2|1165|1166.6|1165.8|1165.2|1165|2197
1649338820000|2022-04-07 13:40:20|1165|1164.8|1165|1164.6|1165|1164.8|1163.8|1163.4|16085
1649338830000|2022-04-07 13:40:30|1164.8|1164.4|1165.2|1164.8|1165.4|1165|1164.6|1164|13145
1649338840000|2022-04-07 13:40:40|1165.4|1164.6|1165.2|1164.8|1165.4|1164.8|1164.8|1164.4|4008
1649338850000|2022-04-07 13:40:50|1165|1164.6|1165.6|1165|1165.8|1165.4|1165|1164.6|965
1649338860000|2022-04-07 13:41:00|1165.4|1164.8|1165.4|1165|1166|1165.6|1165|1164.6|617
1649338870000|2022-04-07 13:41:10|1165.2|1164.8|1165.2|1164.8|1165.2|1164.8|1164.8|1164.4|715
1649338880000|2022-04-07 13:41:20|1165.4|1164.6|1165.2|1164.8|1165.8|1165.2|1165|1164.6|1705
1649338890000|2022-04-07 13:41:30|1165.4|1165|1165.6|1165|1165.6|1165.2|1165.2|1164.8|0
1649338900000|2022-04-07 13:41:40|1165.4|1165.2|1165.4|1165|1165.6|1165.2|1165|1164.6|0
1649338910000|2022-04-07 13:41:50|1165.2|1164.8|1165.6|1165|1166.2|1165.8|1165.2|1164.8|4844
1649338920000|2022-04-07 13:42:00|1165.4|1164.8|1165.2|1165|1165.4|1165|1165.2|1164.6|0
1649338930000|2022-04-07 13:42:10|1165.4|1165.2|1165.4|1165|1166|1165.6|1165.2|1165|803
1649338940000|2022-04-07 13:42:20|1165.2|1164.8|1165.2|1164.6|1165.2|1164.8|1165|1164.4|1690
1649338950000|2022-04-07 13:42:30|1165|1164.8|1165.4|1164.8|1165.4|1165|1164.8|1164.6|0
1649338960000|2022-04-07 13:42:40|1165.6|1165|1165.6|1165|1165.8|1165.4|1165.2|1164.6|5567
1649338970000|2022-04-07 13:42:50|1165.4|1165.2|1166.4|1166|1166.4|1166|1165.4|1165|2436
1649338980000|2022-04-07 13:43:00|1166.6|1166.2|1167.2|1166.6|1167.4|1167|1166.6|1166|932
1649338990000|2022-04-07 13:43:10|1167.4|1166.8|1167.2|1166.8|1167.4|1167|1166.8|1166.4|2049
1649339000000|2022-04-07 13:43:20|1167.4|1167|1166.6|1166.2|1168|1167.4|1166.6|1166|2562
1649339010000|2022-04-07 13:43:30|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.4|1165.8|1459
1649339020000|2022-04-07 13:43:40|1166.4|1166|1166.6|1166.2|1166.8|1166.4|1165.6|1165.2|14815
1649339030000|2022-04-07 13:43:50|1166.4|1166|1166.2|1165.8|1166.8|1166|1166|1165.4|2012
1649339040000|2022-04-07 13:44:00|1166|1165.6|1165.8|1165.4|1166.2|1165.6|1165.6|1165|500
1649339050000|2022-04-07 13:44:10|1165.6|1165.2|1165.2|1164.6|1165.8|1165.6|1165|1164.6|1672
1649339060000|2022-04-07 13:44:20|1165|1164.8|1165.2|1164.8|1165.6|1165.2|1165|1164.6|407
1649339070000|2022-04-07 13:44:30|1165|1165|1164.4|1164|1165.4|1165|1164.4|1163.8|7473
1649339080000|2022-04-07 13:44:40|1164.6|1164.2|1163.8|1163.4|1164.6|1164.2|1163.6|1163.2|594
1649339090000|2022-04-07 13:44:50|1163.6|1163.2|1163.8|1163.2|1163.8|1163.4|1163.4|1163|945
1649339100000|2022-04-07 13:45:00|1163.6|1163.4|1164.6|1164|1164.6|1164.2|1163.6|1163.2|2035
1649339110000|2022-04-07 13:45:10|1164.4|1164.2|1163.8|1163.4|1164.6|1164.4|1163.6|1163.2|2532
1649339120000|2022-04-07 13:45:20|1163.6|1163.2|1163.8|1163.4|1164.2|1163.8|1163.4|1163|21426
1649339130000|2022-04-07 13:45:30|1163.6|1163.6|1165|1164.6|1165.2|1164.8|1163.6|1163.6|1084
1649339140000|2022-04-07 13:45:40|1164.6|1164.4|1164.4|1164|1165.2|1164.8|1164.4|1163.8|6216
1649339150000|2022-04-07 13:45:50|1164.6|1164.2|1164.4|1164.2|1164.6|1164.2|1164.2|1163.8|246
1649339160000|2022-04-07 13:46:00|1164.6|1164|1164.4|1164|1164.6|1164.2|1164.2|1163.8|1849
1649339170000|2022-04-07 13:46:10|1164.6|1164.2|1165.8|1165.2|1165.8|1165.4|1164.6|1164.2|9787
1649339180000|2022-04-07 13:46:20|1165.6|1165.4|1165.6|1165.2|1165.8|1165.4|1165.4|1165.2|0
1649339190000|2022-04-07 13:46:30|1165.4|1165|1165.6|1165|1165.6|1165.2|1165.2|1164.6|1136
1649339200000|2022-04-07 13:46:40|1165.8|1165.2|1166.6|1166.2|1166.6|1166.2|1165.6|1165|5110
1649339210000|2022-04-07 13:46:50|1166.8|1166.4|1167|1166.8|1167.2|1166.8|1166.8|1166.4|200
1649339220000|2022-04-07 13:47:00|1167.2|1167|1166.8|1166.4|1167.6|1167.2|1166.6|1166.2|5157
1649339230000|2022-04-07 13:47:10|1167|1166.2|1166.4|1166|1167|1166.2|1166|1165.8|1408
1649339240000|2022-04-07 13:47:20|1166.2|1165.8|1166.4|1165.8|1166.6|1166.2|1165.8|1165.2|11877
1649339250000|2022-04-07 13:47:30|1166.2|1165.6|1165.4|1165|1166.2|1165.6|1164.8|1164.4|4970
1649339260000|2022-04-07 13:47:40|1165.6|1165.2|1165.4|1165|1165.8|1165.4|1165|1164.6|2745
1649339270000|2022-04-07 13:47:50|1165.6|1165.2|1164.8|1164.4|1165.6|1165.2|1164.6|1164.2|4314
1649339280000|2022-04-07 13:48:00|1165|1164.6|1164.6|1164.2|1165.2|1164.8|1164.4|1163.8|1638
1649339290000|2022-04-07 13:48:10|1164.8|1164.4|1164.2|1163.8|1165.2|1164.6|1164.2|1163.6|359
1649339300000|2022-04-07 13:48:20|1164.4|1164|1164.4|1164|1164.8|1164.2|1164.2|1163.8|0
1649339310000|2022-04-07 13:48:30|1164.2|1163.8|1164.2|1163.8|1164.4|1164|1163.8|1163.4|1037
1649339320000|2022-04-07 13:48:40|1164.4|1164|1164.6|1164.2|1164.8|1164.4|1164.2|1164|1261
1649339330000|2022-04-07 13:48:50|1164.4|1164|1164.2|1163.8|1164.6|1164|1164.2|1163.6|4064
1649339340000|2022-04-07 13:49:00|1164.4|1163.6|1163.4|1162.8|1164.4|1163.6|1163.2|1162.8|7861
1649339350000|2022-04-07 13:49:10|1163.2|1162.6|1163.4|1163|1163.8|1163.4|1163|1162.4|397
1649339360000|2022-04-07 13:49:20|1163.2|1162.8|1163.8|1163.4|1163.8|1163.6|1163|1162.6|2775
1649339370000|2022-04-07 13:49:30|1163.6|1163.2|1162.4|1162|1163.6|1163.4|1162.2|1162|3967
1649339380000|2022-04-07 13:49:40|1162.2|1161.8|1161.6|1161|1162.4|1161.8|1161.6|1161|2331
1649339390000|2022-04-07 13:49:50|1161.4|1161.2|1161.8|1161.2|1162|1161.4|1161.2|1160.8|0
1649339400000|2022-04-07 13:50:00|1161.6|1161|1162.2|1161.8|1162.2|1161.8|1161.4|1161|2260
1649339410000|2022-04-07 13:50:10|1162|1161.6|1162|1161.6|1162.4|1162|1161.8|1161.4|471
1649339420000|2022-04-07 13:50:20|1161.8|1161.4|1162.6|1162|1162.6|1162.2|1161.6|1161.2|4085
1649339430000|2022-04-07 13:50:30|1162.4|1162.2|1162.6|1162|1162.8|1162.4|1162|1161.6|15857
1649339440000|2022-04-07 13:50:40|1162.4|1162.2|1162.8|1162.4|1163|1162.4|1162.4|1161.8|1872
1649339450000|2022-04-07 13:50:50|1162.6|1162.2|1163.2|1162.6|1163.4|1162.8|1162.6|1162.2|2557
1649339460000|2022-04-07 13:51:00|1163.4|1162.8|1162.6|1162.2|1163.4|1162.8|1162.2|1161.8|9333
1649339470000|2022-04-07 13:51:10|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.4|1162|3207
1649339480000|2022-04-07 13:51:20|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.2|1161.8|1681
1649339490000|2022-04-07 13:51:30|1162.4|1162|1163.2|1162.6|1163.6|1163.4|1162.4|1162|3687
1649339500000|2022-04-07 13:51:40|1163|1162.4|1163|1162.4|1163|1162.6|1162.6|1162|406
1649339510000|2022-04-07 13:51:50|1162.8|1162.2|1163.4|1163|1163.6|1163.2|1162.8|1162.2|3359
1649339520000|2022-04-07 13:52:00|1163.6|1163.2|1163.6|1163.2|1164.2|1164|1163.4|1163|7709
1649339530000|2022-04-07 13:52:10|1163.4|1163|1163.2|1162.8|1163.6|1163|1163|1162.6|1911
1649339540000|2022-04-07 13:52:20|1163|1162.6|1164.2|1163.8|1164.2|1163.8|1163|1162.6|29700
1649339550000|2022-04-07 13:52:30|1164.4|1164|1164|1163.6|1164.6|1164.2|1163.8|1163.4|0
1649339560000|2022-04-07 13:52:40|1164.2|1163.8|1163.8|1163.4|1164.4|1163.8|1163.4|1163.2|2305
1649339570000|2022-04-07 13:52:50|1163.6|1163.2|1164.6|1164.2|1164.6|1164.2|1163.2|1162.8|20225
1649339580000|2022-04-07 13:53:00|1164.4|1164|1163.8|1163.4|1164.4|1164|1163.6|1163|5580
1649339590000|2022-04-07 13:53:10|1164|1163.6|1163.8|1163.4|1164.4|1164|1163.8|1163.4|2720
1649339600000|2022-04-07 13:53:20|1164|1163.6|1163.8|1163.4|1164.2|1163.8|1163.6|1163.2|5092
1649339610000|2022-04-07 13:53:30|1163.6|1163.6|1163.6|1163.2|1164|1163.6|1163.6|1163.2|1486
1649339620000|2022-04-07 13:53:40|1163.4|1163|1163.4|1162.8|1163.6|1163.2|1162.8|1162.4|8961
1649339630000|2022-04-07 13:53:50|1163.2|1163|1163.6|1163.2|1163.8|1163.4|1163.2|1163|473
1649339640000|2022-04-07 13:54:00|1163.8|1163.4|1163.8|1163.4|1164.4|1163.8|1163.8|1163.4|2184
1649339650000|2022-04-07 13:54:10|1164|1163.6|1164.4|1164|1164.6|1164.2|1163.8|1163.4|434
1649339660000|2022-04-07 13:54:20|1164.6|1164.2|1165.4|1164.8|1165.4|1165|1164.4|1164.2|17899
1649339670000|2022-04-07 13:54:30|1165.2|1165|1165.2|1164.8|1165.6|1165.2|1165.2|1164.8|1564
1649339680000|2022-04-07 13:54:40|1165|1164.6|1164.4|1163.8|1165|1164.6|1164.2|1163.8|3003
1649339690000|2022-04-07 13:54:50|1164.2|1163.6|1164.2|1163.8|1164.4|1164|1163.4|1163|22020
1649339700000|2022-04-07 13:55:00|1164.4|1164|1163.8|1163.4|1164.4|1164|1163.6|1163.2|11644
1649339710000|2022-04-07 13:55:10|1163.6|1163.2|1164.2|1163.6|1164.4|1164|1163.6|1163.2|18738
1649339720000|2022-04-07 13:55:20|1164|1163.8|1164|1163.6|1164.8|1164.4|1164|1163.6|10515
1649339730000|2022-04-07 13:55:30|1164.2|1163.8|1164.4|1163.8|1164.4|1164|1164|1163.6|20
1649339740000|2022-04-07 13:55:40|1164.2|1164|1164.2|1164|1164.8|1164.4|1164.2|1163.8|22327
1649339750000|2022-04-07 13:55:50|1164|1163.8|1164.6|1164.2|1164.6|1164.2|1164|1163.8|597
1649339760000|2022-04-07 13:56:00|1164.8|1164.4|1164.6|1164|1165.2|1164.8|1164.6|1164|3085
1649339770000|2022-04-07 13:56:10|1164.4|1163.8|1164|1163.8|1164.4|1164|1163.8|1163.4|4599
1649339780000|2022-04-07 13:56:20|1164.2|1164|1163.8|1163.4|1164.4|1164|1163.6|1163|13959
1649339790000|2022-04-07 13:56:30|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1163.6|1163.4|4013
1649339800000|2022-04-07 13:56:40|1164|1163.6|1164.6|1164|1164.8|1164.4|1164|1163.6|1565
1649339810000|2022-04-07 13:56:50|1164.8|1164.2|1163.8|1163.4|1164.8|1164.4|1163.8|1163.4|5316
1649339820000|2022-04-07 13:57:00|1164|1163.6|1163.2|1163|1164|1163.6|1163.2|1163|8008
1649339830000|2022-04-07 13:57:10|1163.4|1162.8|1163.4|1163|1163.4|1163|1163.2|1162.8|71
1649339840000|2022-04-07 13:57:20|1163.2|1162.8|1163|1162.6|1163.4|1162.8|1162.6|1162.2|16671
1649339850000|2022-04-07 13:57:30|1163.2|1162.8|1163.6|1163.4|1163.6|1163.4|1163.2|1162.8|968
1649339860000|2022-04-07 13:57:40|1163.4|1163.2|1163.8|1163.4|1164|1163.6|1163.4|1163.2|848
1649339870000|2022-04-07 13:57:50|1163.6|1163.2|1163.2|1162.8|1163.6|1163.2|1162.6|1162.4|16358
1649339880000|2022-04-07 13:58:00|1163|1162.6|1163.6|1163.2|1163.8|1163.4|1162.4|1162.2|14702
1649339890000|2022-04-07 13:58:10|1163.8|1163.4|1163.6|1163.2|1163.8|1163.6|1163.4|1163.2|2348
1649339900000|2022-04-07 13:58:20|1163.4|1163|1162.8|1162.4|1163.4|1163|1162.6|1162|3710
1649339910000|2022-04-07 13:58:30|1162.6|1162.2|1163.2|1162.8|1163.6|1163.2|1162.6|1162.2|4416
1649339920000|2022-04-07 13:58:40|1163.4|1163|1162.6|1162.2|1163.6|1163|1162.4|1162|1639
1649339930000|2022-04-07 13:58:50|1162.8|1162.4|1163|1162.6|1163.2|1162.8|1162.6|1162.2|3297
1649339940000|2022-04-07 13:59:00|1163.2|1162.8|1163.2|1162.8|1163.2|1162.8|1162.8|1162.4|363
1649339950000|2022-04-07 13:59:10|1163|1162.6|1162|1161.6|1163|1162.8|1161.6|1161.2|4433
1649339960000|2022-04-07 13:59:20|1162.2|1161.8|1161.6|1161.4|1162.2|1161.8|1161.6|1161.4|2456
1649339970000|2022-04-07 13:59:30|1161.4|1161.2|1161.8|1161.4|1162|1161.6|1161.4|1160.8|1398
1649339980000|2022-04-07 13:59:40|1162|1161.2|1161.4|1161.2|1162|1161.6|1161.2|1161|1295
1649339990000|2022-04-07 13:59:50|1161.6|1161|1161.8|1161.4|1162|1161.8|1161.6|1161|2886
1649340000000|2022-04-07 14:00:00|1162|1161.6|1162|1161.4|1162|1161.8|1161.6|1161.2|9994
1649340010000|2022-04-07 14:00:10|1161.8|1161.6|1160.6|1160.2|1161.8|1161.6|1160.4|1160|9080
1649340020000|2022-04-07 14:00:20|1160.4|1160|1160.6|1160.2|1160.8|1160.4|1160|1159.6|9297
1649340030000|2022-04-07 14:00:30|1160.4|1160.4|1160.4|1159.8|1160.6|1160.4|1160.2|1159.8|3235
1649340040000|2022-04-07 14:00:40|1160.2|1160|1160.4|1160|1160.6|1160.2|1160.2|1159.8|789
1649340050000|2022-04-07 14:00:50|1160.6|1160.2|1161.4|1160.8|1161.6|1161.4|1160.4|1160|15311
1649340060000|2022-04-07 14:01:00|1161.6|1161|1161.4|1161.2|1161.6|1161.2|1161.2|1160.8|0
1649340070000|2022-04-07 14:01:10|1161.6|1161|1161.4|1161.2|1161.6|1161.2|1161.2|1160.8|1732
1649340080000|2022-04-07 14:01:20|1161.2|1161|1161.4|1161|1161.6|1161.2|1161|1160.6|1749
1649340090000|2022-04-07 14:01:30|1161.2|1160.8|1162|1161.6|1162.2|1161.6|1161.2|1160.6|17060
1649340100000|2022-04-07 14:01:40|1162.2|1161.8|1162.2|1161.8|1162.4|1162.2|1162.2|1161.6|603
1649340110000|2022-04-07 14:01:50|1161.8|1161.6|1160.8|1160.4|1161.8|1161.6|1160.6|1160.4|12669
1649340120000|2022-04-07 14:02:00|1160.6|1160.2|1160.4|1160|1160.8|1160.6|1160.2|1159.8|8090
1649340130000|2022-04-07 14:02:10|1160.2|1159.8|1159|1158.4|1160.4|1160|1158.8|1158.2|7428
1649340140000|2022-04-07 14:02:20|1159.2|1158.6|1159.4|1158.8|1159.4|1159.2|1159|1158.4|411
1649340150000|2022-04-07 14:02:30|1159.6|1159|1159.2|1158.8|1159.8|1159.4|1159|1158.6|53
1649340160000|2022-04-07 14:02:40|1159|1159|1158.8|1158.4|1159.2|1159|1158.6|1158|2849
1649340170000|2022-04-07 14:02:50|1158.6|1158.2|1158.4|1158.2|1158.6|1158.4|1158.4|1158.2|0
1649340180000|2022-04-07 14:03:00|1158.2|1158|1159|1158.6|1159|1158.8|1158.2|1158|23357
1649340190000|2022-04-07 14:03:10|1158.8|1158.4|1158.8|1158.4|1159.6|1159|1158.6|1158.2|3582
1649340200000|2022-04-07 14:03:20|1159|1158.6|1158.4|1158|1159.2|1158.8|1158.2|1158|9879
1649340210000|2022-04-07 14:03:30|1158.2|1158.2|1159|1158.6|1159|1158.8|1158.2|1158|24847
1649340220000|2022-04-07 14:03:40|1158.8|1158.4|1159|1158.4|1159|1158.6|1158.8|1158.2|4214
1649340230000|2022-04-07 14:03:50|1158.8|1158.6|1157.8|1157.6|1159|1158.6|1157.8|1157.6|91384
1649340240000|2022-04-07 14:04:00|1158|1157.4|1157.2|1157|1158|1157.6|1157|1156.4|15549
1649340250000|2022-04-07 14:04:10|1157|1156.8|1157.2|1156.6|1157.4|1157|1156.8|1156.4|2417
1649340260000|2022-04-07 14:04:20|1157.4|1156.8|1158|1157.4|1158.2|1157.8|1157.4|1156.8|7568
1649340270000|2022-04-07 14:04:30|1157.8|1157.2|1157.2|1157|1158|1157.6|1157|1156.6|4592
1649340280000|2022-04-07 14:04:40|1157.4|1156.8|1156.6|1156.2|1157.4|1156.8|1156.6|1156|8413
1649340290000|2022-04-07 14:04:50|1156.4|1156|1156.4|1156|1156.8|1156.2|1156.4|1155.8|3854
1649340300000|2022-04-07 14:05:00|1156.6|1155.8|1157|1156.6|1157|1156.6|1156.4|1155.8|4530
1649340310000|2022-04-07 14:05:10|1157.2|1156.8|1156.6|1156.2|1157.2|1156.8|1156.2|1156|14690
1649340320000|2022-04-07 14:05:20|1156.8|1156|1156|1155.6|1156.8|1156.2|1156|1155.6|17914
1649340330000|2022-04-07 14:05:30|1155.8|1155.4|1155.2|1155|1155.8|1155.4|1154.8|1154.6|21540
1649340340000|2022-04-07 14:05:40|1155.4|1154.8|1154.4|1154|1155.4|1154.8|1154|1153.6|13996
1649340350000|2022-04-07 14:05:50|1154.6|1154.2|1155|1154.6|1155|1154.6|1154|1153.4|16389
1649340360000|2022-04-07 14:06:00|1154.8|1154.4|1153.8|1153.4|1154.8|1154.4|1153.8|1153.4|1492
1649340370000|2022-04-07 14:06:10|1154|1153.6|1154.4|1154|1154.4|1154|1153.8|1153.2|1144
1649340380000|2022-04-07 14:06:20|1154.6|1153.8|1153|1152.6|1154.6|1154|1152.8|1152.4|16375
1649340390000|2022-04-07 14:06:30|1152.8|1152.4|1153|1152.4|1153.2|1152.8|1152.8|1152.2|3754
1649340400000|2022-04-07 14:06:40|1153.2|1152.6|1153.2|1152.8|1153.8|1153.2|1153.2|1152.6|2354
1649340410000|2022-04-07 14:06:50|1153.4|1152.6|1153.4|1152.8|1153.6|1153|1153.2|1152.6|2740
1649340420000|2022-04-07 14:07:00|1153.6|1153|1153.6|1153|1153.6|1153.2|1153.2|1152.8|1074
1649340430000|2022-04-07 14:07:10|1153.4|1152.8|1153.2|1152.8|1153.4|1153|1153.2|1152.6|3112
1649340440000|2022-04-07 14:07:20|1153|1152.6|1152.2|1151.6|1153|1152.6|1152.2|1151.6|3782
1649340450000|2022-04-07 14:07:30|1152.4|1151.8|1151.8|1151.4|1152.4|1152|1151.4|1151.2|4495
1649340460000|2022-04-07 14:07:40|1152.2|1151.6|1152|1151.6|1152.6|1152|1152|1151.4|1407
1649340470000|2022-04-07 14:07:50|1151.8|1151.4|1151.8|1151.2|1152|1151.4|1151.6|1151.2|7
1649340480000|2022-04-07 14:08:00|1152|1151.4|1152.2|1151.8|1152.4|1151.8|1152|1151.4|3884
1649340490000|2022-04-07 14:08:10|1152.4|1152|1152.6|1152.4|1153|1152.6|1152.4|1152|662
1649340500000|2022-04-07 14:08:20|1152.8|1152.2|1152.6|1152.2|1152.8|1152.4|1152.4|1152.2|3620
1649340510000|2022-04-07 14:08:30|1152.4|1152|1151.8|1151.6|1152.6|1152|1151.8|1151.6|3140
1649340520000|2022-04-07 14:08:40|1151.6|1151.4|1151.6|1151.2|1151.8|1151.4|1151.4|1151|2624
1649340530000|2022-04-07 14:08:50|1151.8|1151.4|1152|1151.6|1152.6|1152|1151.4|1151.2|27856
1649340540000|2022-04-07 14:09:00|1151.8|1151.8|1151.4|1151|1151.8|1151.8|1151.4|1150.8|9205
1649340550000|2022-04-07 14:09:10|1151.2|1150.8|1150.8|1150.2|1151.2|1150.8|1150.6|1150.2|1834
1649340560000|2022-04-07 14:09:20|1150.6|1150|1150.4|1150|1150.8|1150.2|1150.4|1150|4890
1649340570000|2022-04-07 14:09:30||1150.2||1150||1150.2||1150|0
1649340580000|2022-04-07 14:09:40|1150.6|1150.2|1150.6|1150.2|1150.6|1150.4|1150.6|1150|1393
1649340590000|2022-04-07 14:09:50|1150.8|1150.4|1151.4|1151|1152|1151.4|1150.8|1150.4|5006
1649340600000|2022-04-07 14:10:00|1151.6|1150.8|1150.2|1149.8|1151.6|1150.8|1149.8|1149.2|27176
1649340610000|2022-04-07 14:10:10|1150|1149.6|1150.2|1149.6|1150.2|1149.6|1150|1149.4|1935
1649340620000|2022-04-07 14:10:20|1150|1149.8|1150.4|1150|1150.6|1150.2|1150|1149.6|1717
1649340630000|2022-04-07 14:10:30|1150.6|1150.2|1151.2|1150.8|1151.6|1151.2|1150.6|1150|4768
1649340640000|2022-04-07 14:10:40|1151|1150.6|1151.2|1150.8|1151.2|1150.8|1150.8|1150.4|2180
1649340650000|2022-04-07 14:10:50|1151.4|1151|1150.4|1149.8|1151.4|1151|1150.2|1149.6|2345
1649340660000|2022-04-07 14:11:00|1150.6|1150|1150.8|1150.4|1151|1150.6|1150.4|1150|4789
1649340670000|2022-04-07 14:11:10|1151|1150.6|1151.4|1150.8|1151.8|1151.2|1151|1150.6|8774
1649340680000|2022-04-07 14:11:20|1151.2|1150.6|1150.4|1149.8|1151.4|1150.6|1150.4|1149.8|1949
1649340690000|2022-04-07 14:11:30|1150.6|1150|1151|1150.6|1151|1150.6|1150.4|1149.8|2740
1649340700000|2022-04-07 14:11:40|1151.2|1150.8|1150.8|1150.4|1151.4|1151|1150.8|1150.2|1657
1649340710000|2022-04-07 14:11:50|1151|1150.6|1152|1151.6|1152|1151.6|1151|1150.4|2894
1649340720000|2022-04-07 14:12:00|1152.2|1151.2|1152|1151.6|1152.4|1152|1151.8|1151.2|15045
1649340730000|2022-04-07 14:12:10|1151.8|1151.4|1151.4|1151|1151.8|1151.4|1151.4|1151|4358
1649340740000|2022-04-07 14:12:20|1151.6|1151.2|1151.6|1151|1151.8|1151.2|1151.4|1151|745
1649340750000|2022-04-07 14:12:30|1151.8|1151.2|1151.8|1151.2|1152|1151.6|1151.6|1151|0
1649340760000|2022-04-07 14:12:40|1151.6|1151.4|1151.8|1151.2|1151.8|1151.4|1151.4|1151|0
1649340770000|2022-04-07 14:12:50|1151.6|1151|1152.4|1152|1152.4|1152|1151.4|1151|5730
1649340780000|2022-04-07 14:13:00|1152.6|1152.2|1152.8|1152.4|1153|1152.6|1152.6|1152|476
1649340790000|2022-04-07 14:13:10|1152.6|1152.2|1152.8|1152.2|1152.8|1152.4|1152.4|1152.2|1162
1649340800000|2022-04-07 14:13:20|1152.6|1152.4|1152.6|1152.2|1153|1152.6|1152.6|1152.2|18
1649340810000|2022-04-07 14:13:30|1152.8|1152.4|1153|1152.4|1153.2|1152.6|1152.8|1152.4|1294
1649340820000|2022-04-07 14:13:40|1152.4|1152.6|1152.8|1152.4|1153.4|1152.8|1152.4|1152.2|7624
1649340830000|2022-04-07 14:13:50|1152.6|1152.6|1153|1152.6|1153|1152.6|1152.6|1152.4|0
1649340840000|2022-04-07 14:14:00|1153.2|1152.8|1153.4|1153|1153.6|1153|1153|1152.4|5516
1649340850000|2022-04-07 14:14:10|1153.2|1153.2|1153.6|1153.2|1153.6|1153.2|1153.2|1153|1350
1649340860000|2022-04-07 14:14:20|1153.4|1153|1153.8|1153.4|1153.8|1153.4|1153.4|1153|972
1649340870000|2022-04-07 14:14:30|1153.6|1153.2|1153.2|1152.8|1153.6|1153.2|1153|1152.8|4506
1649340880000|2022-04-07 14:14:40|1153|1152.6|1152.8|1152.4|1153|1152.6|1152.6|1152.4|2099
1649340890000|2022-04-07 14:14:50|1152.6|1152.2|1152.6|1152.2|1152.8|1152.4|1152.4|1152.2|488
1649340900000|2022-04-07 14:15:00|1152.4|1152|1151|1150.4|1152.4|1152|1150.6|1150.2|3673
1649340910000|2022-04-07 14:15:10|1150.8|1150.6|1150.8|1150.4|1151|1150.6|1150.6|1150.2|0
1649340920000|2022-04-07 14:15:20|1150.6|1150.2|1150.6|1150.2|1150.8|1150.4|1150.6|1150.2|3254
1649340930000|2022-04-07 14:15:30|1150.8|1150.4|1151|1150.6|1151.2|1150.8|1150.6|1150.2|3390
1649340940000|2022-04-07 14:15:40|1150.8|1150.4|1150|1149.8|1150.8|1150.4|1150|1149.8|2588
1649340950000|2022-04-07 14:15:50|1149.8|1149.6|1149.8|1149.4|1150|1149.8|1149.4|1149|732
1649340960000|2022-04-07 14:16:00|1149.6|1149.2|1149.2|1149|1149.8|1149.4|1149.2|1149|1361
1649340970000|2022-04-07 14:16:10|1149.4|1148.8|1149|1148.4|1149.4|1148.8|1148.8|1148.2|3709
1649340980000|2022-04-07 14:16:20|1148.8|1148.2|1148.8|1148.2|1149|1148.4|1148.4|1148|0
1649340990000|2022-04-07 14:16:30|1148.6|1148.4|1148.6|1148.2|1148.8|1148.4|1148.4|1148.2|3351
1649341000000|2022-04-07 14:16:40|1148.4|1148|1148.4|1147.8|1148.6|1148|1148.2|1147.8|4044
1649341010000|2022-04-07 14:16:50|1148.6|1148|1149.2|1148.6|1149.2|1148.8|1148.4|1147.8|8475
1649341020000|2022-04-07 14:17:00|1149|1148.8|1148.8|1148.4|1149.2|1149|1148.6|1148.4|17051
1649341030000|2022-04-07 14:17:10|1149|1148.6|1149.2|1148.8|1149.8|1149.2|1149|1148.6|1563
1649341040000|2022-04-07 14:17:20|1149|1149|1149.8|1149.4|1149.8|1149.4|1149|1149|476
1649341050000|2022-04-07 14:17:30|1149.6|1149.2|1149.2|1148.8|1149.8|1149.2|1149|1148.8|1425
1649341060000|2022-04-07 14:17:40|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.6|1148.4|1743
1649341070000|2022-04-07 14:17:50|1148.6|1148.2|1148.8|1148.2|1148.8|1148.4|1148.6|1148.2|625
1649341080000|2022-04-07 14:18:00|1149|1148.4|1149.2|1148.8|1149.2|1149|1148.6|1148.2|2745
1649341090000|2022-04-07 14:18:10|1149|1148.6|1148.6|1148.2|1149|1148.6|1148.4|1148.2|476
1649341100000|2022-04-07 14:18:20|1148.4|1148|1148.6|1148|1148.6|1148.4|1148.2|1147.8|14210
1649341110000|2022-04-07 14:18:30|1148.4|1147.8|1148.4|1148|1148.4|1148.2|1148.2|1147.8|2317
1649341120000|2022-04-07 14:18:40|1148.6|1148.2|1149.6|1149.2|1149.6|1149.2|1148.4|1148|3991
1649341130000|2022-04-07 14:18:50|1149.8|1149.4|1149.8|1149.2|1150|1149.6|1149.2|1148.8|3847
1649341140000|2022-04-07 14:19:00|1149.6|1149|1149.2|1148.8|1149.8|1149|1149.2|1148.8|665
1649341150000|2022-04-07 14:19:10|1149.4|1149|1149|1148.4|1149.4|1149|1148.8|1148.4|3361
1649341160000|2022-04-07 14:19:20|1148.8|1148.6|1149.4|1149|1149.6|1149|1148.8|1148.4|4811
1649341170000|2022-04-07 14:19:30|1149.6|1149.2|1149.6|1149.2|1150|1149.4|1149.4|1149|4592
1649341180000|2022-04-07 14:19:40|1149.4||1149.6||1149.8||1149.4||790
1649341190000|2022-04-07 14:19:50|1149.8|1149.4|1148.6|1148.4|1149.8|1149.4|1148.6|1148.2|7762
1649341200000|2022-04-07 14:20:00|1148.8|1148.2|1148.4|1148|1148.8|1148.2|1147.8|1147.2|3085
1649341210000|2022-04-07 14:20:10|1148.6||1148.4||1148.6||1148.2||2008
1649341220000|2022-04-07 14:20:20|1148.6|1148.2|1149.6|1149.2|1149.6|1149.2|1148.6|1148.2|0
1649341230000|2022-04-07 14:20:30|1149.4|1149.4|1149.2|1148.8|1149.8|1149.4|1149.2|1148.8|4066
1649341240000|2022-04-07 14:20:40|1149.4|1148.6|1148.4|1148|1149.4|1148.6|1148.4|1148|1745
1649341250000|2022-04-07 14:20:50|1148.6|1148.2|1148.4|1148|1148.6|1148.2|1148.2|1148|707
1649341260000|2022-04-07 14:21:00|1148.2|1148.2|1148.4|1148|1148.8|1148.2|1148.2|1148|0
1649341270000|2022-04-07 14:21:10|1148.2|1148.2|1148|1147.8|1148.4|1148.2|1148|1147.8|6583
1649341280000|2022-04-07 14:21:20|1148.2|1148|1148.6|1148.2|1148.8|1148.4|1148|1147.8|8372
1649341290000|2022-04-07 14:21:30|1148.4|1148.4|1148.4|1148|1148.6|1148.4|1148.4|1148|0
1649341300000|2022-04-07 14:21:40|1148.2|1147.8|1148.8|1148.2|1149|1148.6|1148.2|1147.8|3156
1649341310000|2022-04-07 14:21:50|1148.6|1148|1148|1147.8|1148.6|1148|1147.8|1147.6|3024
1649341320000|2022-04-07 14:22:00|1147.8|1147.6|1148|1147.4|1148.2|1147.8|1147.6|1147.4|2430
1649341330000|2022-04-07 14:22:10|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.6|1147.4|0
1649341340000|2022-04-07 14:22:20|1147.6|1147.2|1148.2|1148|1148.4|1148|1147.6|1147.2|8886
1649341350000|2022-04-07 14:22:30|1148.4|1148.2|1148.8|1148.4|1149|1148.4|1148.4|1148|1053
1649341360000|2022-04-07 14:22:40|1149|1148.6|1148.8|1148.4|1149|1148.6|1148.8|1148.4|400
1649341370000|2022-04-07 14:22:50|1148.6||1148.8||1148.8||1148.6||0
1649341380000|2022-04-07 14:23:00|1148.6|1148.2|1148|1147.6|1148.6|1148.2|1148|1147.6|2686
1649341390000|2022-04-07 14:23:10|1148.2|1147.8|1148.2|1147.8|1148.2|1147.8|1147.8|1147.4|0
1649341400000|2022-04-07 14:23:20|1148|1147.6|1147.4|1147.2|1148|1147.8|1147.4|1147.2|0
1649341410000|2022-04-07 14:23:30|1147.2|1147|1147.2|1146.8|1147.4|1147.2|1147|1146.6|3441
1649341420000|2022-04-07 14:23:40|1147|1147|1147|1146.6|1147.2|1147|1147|1146.6|959
1649341430000|2022-04-07 14:23:50|1147.2|1146.8|1147.2|1146.8|1147.2|1147|1147|1146.6|67
1649341440000|2022-04-07 14:24:00|1147|1146.6|1147|1146.6|1147.2|1146.8|1147|1146.6|718
1649341450000|2022-04-07 14:24:10|1146.8|1146.4|1147|1146.6|1147|1146.8|1146.6|1146.4|2735
1649341460000|2022-04-07 14:24:20|1147.2|1146.8|1147.6|1147.2|1148|1147.4|1147.2|1146.8|4477
1649341470000|2022-04-07 14:24:30|1147.4|1147|1147.4|1147|1147.4|1147|1147.2|1147|232
1649341480000|2022-04-07 14:24:40|1147.2|1146.8|1147.4|1146.8|1147.6|1147.2|1147|1146.6|1937
1649341490000|2022-04-07 14:24:50|1147.2|1147|1148|1147.6|1148|1147.6|1147.2|1146.8|127
1649341500000|2022-04-07 14:25:00|1148.2|1147.4|1148.2|1147.8|1149|1148.6|1148|1147.4|2486
1649341510000|2022-04-07 14:25:10|1148.4|1148|1148.8|1148.4|1149|1148.6|1148.2|1147.8|546
1649341520000|2022-04-07 14:25:20|1149|1148.6|1149|1148.6|1149.2|1148.8|1148.8|1148.6|1573
1649341530000|2022-04-07 14:25:30|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1148.4|1148.2|5096
1649341540000|2022-04-07 14:25:40|1148.8|1148.4|1150|1149.4|1150|1149.4|1148.6|1148.4|0
1649341550000|2022-04-07 14:25:50|1149.8|1149.2|1149.2|1149|1149.8|1149.2|1149|1148.8|14674
1649341560000|2022-04-07 14:26:00|1149.4|1148.8|1149|1148.6|1149.4|1148.8|1148.8|1148.6|5796
1649341570000|2022-04-07 14:26:10|1148.8|1148.4|1148.6|1148.2|1148.8|1148.4|1148.4|1148.2|581
1649341580000|2022-04-07 14:26:20|1148.4|1148|1147.8|1147.2|1148.4|1148|1147.6|1147.2|1231
1649341590000|2022-04-07 14:26:30|1147.6|1147.4|1148|1147.6|1148|1147.8|1147.6|1147.2|0
1649341600000|2022-04-07 14:26:40|1147.4|1147.2|1147.6|1147.2|1148|1147.8|1147.4|1147.2|9532
1649341610000|2022-04-07 14:26:50|1147.4|1147|1147.4|1147|1147.4|1147.2|1147.2|1147|0
1649341620000|2022-04-07 14:27:00|1147.2|1146.8|1147|1146.6|1147.4|1146.8|1147|1146.6|2582
1649341630000|2022-04-07 14:27:10|1147.2|1146.8|1147|1146.6|1147.4|1147|1147|1146.6|1745
1649341640000|2022-04-07 14:27:20|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.6|1146.4|1542
1649341650000|2022-04-07 14:27:30|1147|1146.6|1147.4|1147|1147.4|1147.2|1146.8|1146.4|1195
1649341660000|2022-04-07 14:27:40|1147.6|1147.2|1148.2|1147.8|1148.4|1148.2|1147.4|1147|42836
1649341670000|2022-04-07 14:27:50|1148|1147.6|1148|1147.6|1148.2|1147.8|1147.6|1147.2|15364
1649341680000|2022-04-07 14:28:00|1148.2|1147.8|1147.8|1147.4|1148.4|1148|1147.8|1147.4|4420
1649341690000|2022-04-07 14:28:10|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.4|1147|7270
1649341700000|2022-04-07 14:28:20|1148|1147.6|1148.6|1148.2|1148.6|1148.4|1147.6|1147.4|2098
1649341710000|2022-04-07 14:28:30|1148.4|1148|1148.4|1147.8|1148.6|1148.2|1148.2|1147.8|1201
1649341720000|2022-04-07 14:28:40|1148.6|1148|1149|1148.6|1149|1148.8|1148.6|1148|763
1649341730000|2022-04-07 14:28:50|1149.2|1148.8|1150|1149.6|1150.2|1149.8|1149|1148.6|1136
1649341740000|2022-04-07 14:29:00|1150.2|1149.8|1150.6|1150.2|1150.8|1150.4|1150|1149.6|2570
1649341750000|2022-04-07 14:29:10|1150.8|1150.4|1151|1150.4|1151.4|1151|1150.2|1149.8|18817
1649341760000|2022-04-07 14:29:20|1150.8|1150.6|1150.6|1150.2|1151.4|1151|1150.4|1150.2|6624
1649341770000|2022-04-07 14:29:30|1150.4|1150.4|1150.4|1150|1150.8|1150.6|1150|1149.6|2478
1649341780000|2022-04-07 14:29:40|1150.6|1150.2|1150.2|1150|1151|1150.4|1150.2|1150|0
1649341790000|2022-04-07 14:29:50|1150.4|1150.2|1150.2|1149.8|1150.8|1150.2|1150.2|1149.8|0
1649341800000|2022-04-07 14:30:00|1150|1149.4|1151.8|1151.4|1152.2|1152|1149.4|1149.2|88254
1649341810000|2022-04-07 14:30:10|1152|1151.6|1154|1153.6|1154|1153.6|1151.8|1151.6|16860
1649341820000|2022-04-07 14:30:20|1154.2|1153.8|1155|1154.6|1156|1155.6|1154.2|1153.8|37710
1649341830000|2022-04-07 14:30:30|1155.2|1154.8|1155.6|1155|1157|1156.4|1155.2|1154.8|32016
1649341840000|2022-04-07 14:30:40|1155.4|1154.8|1155.8|1155.2|1156|1155.6|1155|1154.6|2919
1649341850000|2022-04-07 14:30:50|1155.6|1155|1155|1154.6|1155.6|1155.2|1154.8|1154.2|7138
1649341860000|2022-04-07 14:31:00|1155.2|1154.8|1155|1154.4|1155.6|1155|1154.4|1154.2|3185
1649341870000|2022-04-07 14:31:10|1155.2|1154.6|1153.8|1153.4|1155.4|1154.8|1153.6|1153.2|11465
1649341880000|2022-04-07 14:31:20|1153.6|1153.2|1154|1153.6|1154.2|1153.8|1153.6|1153.2|1744
1649341890000|2022-04-07 14:31:30|1154.2|1153.8|1153.6|1153|1154.6|1154|1153.4|1153|3200
1649341900000|2022-04-07 14:31:40|1153.8|1153.2|1154.2|1153.8|1154.2|1154|1153.8|1153.2|1676
1649341910000|2022-04-07 14:31:50|1154.4|1154|1153.8|1153.4|1154.4|1154|1153.8|1153.2|1364
1649341920000|2022-04-07 14:32:00|1153.6|1153.2|1153.8|1153.4|1153.8|1153.6|1153.6|1153|1166
1649341930000|2022-04-07 14:32:10|1154|1153.6|1153.8|1153.4|1154.4|1154.2|1153.8|1153.4|2755
1649341940000|2022-04-07 14:32:20|1153.6|1153.2|1152.8|1152.6|1153.6|1153.4|1152.6|1152.2|8682
1649341950000|2022-04-07 14:32:30|1152.6|1152.4|1152.4|1152|1152.8|1152.4|1152.4|1152|2948
1649341960000|2022-04-07 14:32:40|1152.2|1151.8|1152.2|1151.8|1152.6|1152.2|1152|1151.8|7763
1649341970000|2022-04-07 14:32:50|1152|1151.6|1151.2|1150.6|1152|1151.6|1151.2|1150.6|2350
1649341980000|2022-04-07 14:33:00|1151|1150.8|1150.8|1150.4|1151|1150.8|1150|1149.6|9920
1649341990000|2022-04-07 14:33:10|1151|1150.6|1150.6|1150.2|1151|1150.6|1150.2|1150|21140
1649342000000|2022-04-07 14:33:20|1150.8|1150.4|1151.2|1150.8|1151.4|1151|1150.8|1150.4|1417
1649342010000|2022-04-07 14:33:30|1151|1151|1151.4|1151|1151.6|1151|1151|1150.6|3331
1649342020000|2022-04-07 14:33:40|1151.6|1151.2|1151.4|1151|1151.6|1151.2|1151.2|1150.8|0
1649342030000|2022-04-07 14:33:50||1150.8||1150.8||1151||1150.8|0
1649342040000|2022-04-07 14:34:00|1151.2|1150.6|1151.6|1151|1151.8|1151.2|1151|1150.6|359
1649342050000|2022-04-07 14:34:10|1151.4|1150.8|1151.2|1150.8|1151.4|1151|1151.2|1150.8|635
1649342060000|2022-04-07 14:34:20|1151.4|1151|1152|1151.6|1152.2|1151.8|1151.4|1151|1205
1649342070000|2022-04-07 14:34:30|1152.2||1152||1152.2||1152||0
1649342080000|2022-04-07 14:34:40|1152.2|1151.8|1152|1151.6|1152.4|1152|1151.8|1151.6|2948
1649342090000|2022-04-07 14:34:50|1152.2|1151.8|1152.6|1152|1152.8|1152.2|1151.8|1151.2|1840
1649342100000|2022-04-07 14:35:00|1152.4|1151.8|1152.4|1151.8|1152.6|1152|1152.4|1151.8|0
1649342110000|2022-04-07 14:35:10|1152.2|1152|1152.6|1152|1152.6|1152.2|1152.2|1152|546
1649342120000|2022-04-07 14:35:20|1152.8|1152.2|1153.4|1153|1153.6|1153.2|1152.8|1152.2|4242
1649342130000|2022-04-07 14:35:30|1153.6|1153.2|1154.2|1153.8|1154.2|1154|1153.4|1153.2|1628
1649342140000|2022-04-07 14:35:40|1154.4|1154|1153.6|1153.2|1154.4|1154|1153.2|1153|8658
1649342150000|2022-04-07 14:35:50|1153.4|1153|1153|1152.4|1153.4|1153|1152.8|1152.4|2546
1649342160000|2022-04-07 14:36:00|1152.8|1152.2|1152.6|1152.2|1152.8|1152.4|1152|1151.6|407
1649342170000|2022-04-07 14:36:10|1152.4|1152|1152|1151.6|1152.4|1152|1151.8|1151.4|449
1649342180000|2022-04-07 14:36:20|1152.2|1151.4|1151.6|1151.2|1152.2|1151.4|1151.4|1151|845
1649342190000|2022-04-07 14:36:30|1151.4|1151|1151.6|1151.2|1152|1151.6|1151.2|1150.8|3775
1649342200000|2022-04-07 14:36:40|1151.4|1151|1151.4|1151|1152|1151.4|1151.4|1151|1657
1649342210000|2022-04-07 14:36:50|1151.2|1150.8|1151.8|1151.4|1152|1151.4|1151.2|1150.8|0
1649342220000|2022-04-07 14:37:00|1151.6|1151.6|1151.2|1150.8|1151.8|1151.6|1151.2|1150.8|1797
1649342230000|2022-04-07 14:37:10|1151|1150.6|1151|1150.6|1151.4|1151|1151|1150.4|8194
1649342240000|2022-04-07 14:37:20|1151.2|1150.4|1150.6|1150.2|1151.2|1150.4|1150.6|1150|1986
1649342250000|2022-04-07 14:37:30|1150.8|1150.4|1151|1150.6|1151|1150.6|1150.8|1150.4|359
1649342260000|2022-04-07 14:37:40|1150.8|1150.4|1150.2|1149.8|1150.8|1150.4|1150.2|1149.8|897
1649342270000|2022-04-07 14:37:50|1150.4||1150.4||1150.4||1150.4||0
1649342280000|2022-04-07 14:38:00|1150.2|1149.6|1150|1149.4|1150.2|1149.6|1149.4|1149|3381
1649342290000|2022-04-07 14:38:10|1149.8|1149.6|1150|1149.6|1150.4|1149.8|1149.8|1149.6|1278
1649342300000|2022-04-07 14:38:20|1149.8|1149.4|1149.2|1148.6|1150|1149.6|1149|1148.4|1569
1649342310000|2022-04-07 14:38:30|1149|1148.8|1149.4|1149|1149.6|1149|1149|1148.6|564
1649342320000|2022-04-07 14:38:40|1149.2|1148.8|1149.6|1149.2|1149.6|1149.2|1149.2|1148.8|859
1649342330000|2022-04-07 14:38:50|1149.8|1149.4|1149.2|1149|1149.8|1149.4|1149.2|1148.6|4726
1649342340000|2022-04-07 14:39:00|1149|1148.8|1148.8|1148.4|1149.2|1148.8|1148.6|1148.4|2113
1649342350000|2022-04-07 14:39:10|1148.6|1148.2|1148.2|1147.8|1148.6|1148.2|1148|1147.8|9880
1649342360000|2022-04-07 14:39:20|1148.4|1148|1148.2|1147.8|1148.4|1148|1148.2|1147.8|0
1649342370000|2022-04-07 14:39:30|1148|1148|1148.2|1147.8|1148.2|1148|1147.8|1147.6|900
1649342380000|2022-04-07 14:39:40|1148.4|1148|1148.4|1148|1148.8|1148.2|1148|1147.6|2505
1649342390000|2022-04-07 14:39:50|1148.2|1147.8|1148.6|1148.2|1148.6|1148.2|1148|1147.8|1
1649342400000|2022-04-07 14:40:00|1148.4|1148|1147.8|1147.4|1148.4|1148.2|1147.4|1147|8465
1649342410000|2022-04-07 14:40:10|1148|1147.2|1147.6|1147.2|1148|1147.2|1147.4|1147.2|693
1649342420000|2022-04-07 14:40:20|1147.4|1147|1147.6|1147|1147.6|1147.2|1147.2|1147|2831
1649342430000|2022-04-07 14:40:30|1147.4|1146.8|1148|1147.8|1148.4|1147.8|1147|1146.8|24906
1649342440000|2022-04-07 14:40:40|1147.8|1147.6|1147.4|1147|1148|1147.6|1147.4|1147|1620
1649342450000|2022-04-07 14:40:50|1147.6|1146.8|1147|1146.6|1147.6|1147.2|1146.8|1146.4|4865
1649342460000|2022-04-07 14:41:00|1146.8|1146.4|1146.6|1146.2|1147|1146.4|1146.6|1146|0
1649342470000|2022-04-07 14:41:10|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.6|1146|1227
1649342480000|2022-04-07 14:41:20|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.6|531
1649342490000|2022-04-07 14:41:30|1147.2|1146.8|1147.8|1147.4|1147.8|1147.4|1147|1146.8|1250
1649342500000|2022-04-07 14:41:40|1148|1147.6|1147.2|1146.8|1148|1147.6|1147.2|1146.8|760
1649342510000|2022-04-07 14:41:50|1147.4|1147|1147.4|1147|1147.6|1147|1147.4|1146.8|1396
1649342520000|2022-04-07 14:42:00|1147.2|1146.8|1147.2|1147|1147.2|1147|1147.2|1146.8|0
1649342530000|2022-04-07 14:42:10|1147.4|1146.8|1147.8|1147.4|1148|1147.6|1147.4|1146.8|889
1649342540000|2022-04-07 14:42:20|1148|1147.6|1148.4|1148|1148.8|1148.2|1147.8|1147.6|5227
1649342550000|2022-04-07 14:42:30|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.2|1148|0
1649342560000|2022-04-07 14:42:40|1148.4|1148|1148.6|1148.2|1148.6|1148.2|1148.2|1148|2683
1649342570000|2022-04-07 14:42:50|1148.4|1148.4|1148.6|1148.2|1148.8|1148.4|1148.4|1148|910
1649342580000|2022-04-07 14:43:00|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1148|0
1649342590000|2022-04-07 14:43:10|1148.6|1148.2|1149|1148.6|1149|1148.8|1148.6|1148.2|3528
1649342600000|2022-04-07 14:43:20|1148.8|1148.4|1148.6|1148.2|1149|1148.6|1148.6|1148.2|4876
1649342610000|2022-04-07 14:43:30|1148.4|1148|1148.2|1148|1148.6|1148|1148|1147.6|19034
1649342620000|2022-04-07 14:43:40|1148|1147.8|1147.8|1147.4|1148.2|1148|1147.6|1147.4|4993
1649342630000|2022-04-07 14:43:50|1147.6|1147.2|1147.8|1147.4|1148|1147.6|1147.6|1147.2|6829
1649342640000|2022-04-07 14:44:00|1147.6|1147.6|1148|1147.6|1148|1147.6|1147.6|1147.2|7622
1649342650000|2022-04-07 14:44:10|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|0
1649342660000|2022-04-07 14:44:20|1148.2|1147.8|1149|1148.6|1149|1148.6|1148.2|1147.8|32161
1649342670000|2022-04-07 14:44:30|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.2|1147.8|5151
1649342680000|2022-04-07 14:44:40|1148.6|1148.2|1148.8|1148.4|1148.8|1148.4|1148.2|1147.8|4985
1649342690000|2022-04-07 14:44:50|1148.6|1148.2|1148.2|1147.8|1148.8|1148.4|1148.2|1147.8|2647
1649342700000|2022-04-07 14:45:00|1148.4|1147.6|1148.2|1148|1148.4|1148|1147.8|1147.6|539
1649342710000|2022-04-07 14:45:10|1148.4|1148.2|1148.4|1148|1148.6|1148.2|1148.4|1148|0
1649342720000|2022-04-07 14:45:20|1148.2|1148.2|1148|1147.6|1148.2|1148.2|1147.8|1147.6|3506
1649342730000|2022-04-07 14:45:30|1147.8|1147.4|1147.4|1147.2|1147.8|1147.4|1147.4|1147.2|1394
1649342740000|2022-04-07 14:45:40|1147.2|1147|1146.8|1146.4|1147.4|1147.2|1146.8|1146.4|3030
1649342750000|2022-04-07 14:45:50|1146.6|1146.2|1146.8|1146.4|1147|1146.4|1146.4|1146|1007
1649342760000|2022-04-07 14:46:00|1146.6|1146.2|1147|1146.6|1147.2|1146.8|1146.4|1146|2231
1649342770000|2022-04-07 14:46:10|1146.8||1146.8||1147||1146.8||0
1649342780000|2022-04-07 14:46:20|1147|1146.4|1146.8|1146.4|1147.2|1146.8|1146.8|1146.4|10759
1649342790000|2022-04-07 14:46:30|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.6|1146.2|1562
1649342800000|2022-04-07 14:46:40|1146.6|1146.2|1146.8|1146.2|1146.8|1146.4|1146.4|1146.2|910
1649342810000|2022-04-07 14:46:50|1146.6|1146.4|1146.8|1146.4|1146.8|1146.4|1146.4|1146.2|1628
1649342820000|2022-04-07 14:47:00|1147|1146.6|1147|1146.6|1147.4|1147|1146.8|1146.2|21836
1649342830000|2022-04-07 14:47:10|1146.8|1146.4|1146.8|1146.4|1147|1146.4|1146.6|1146.2|1641
1649342840000|2022-04-07 14:47:20|1146.6|1146.2|1146.6|1146.2|1146.8|1146.2|1146.4|1146.2|827
1649342850000|2022-04-07 14:47:30|1146.4|1146|1146.4|1146|1146.6|1146|1146|1145.6|7129
1649342860000|2022-04-07 14:47:40|1146.6|1146.2|1146.2|1145.8|1146.8|1146.2|1146|1145.6|2391
1649342870000|2022-04-07 14:47:50|1146|1145.6|1145.6|1145.2|1146.2|1145.6|1145.6|1145.2|4053
1649342880000|2022-04-07 14:48:00|1145.8|1145.4|1146|1145.6|1146|1145.8|1145.8|1145.4|359
1649342890000|2022-04-07 14:48:10|1146.2|1145.8|1146|1145.6|1146.2|1146|1146|1145.6|1300
1649342900000|2022-04-07 14:48:20|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1146|1145.6|136
1649342910000|2022-04-07 14:48:30|1146.2|1145.4|1145.8|1145.4|1146.2|1145.4|1145.6|1145.4|2133
1649342920000|2022-04-07 14:48:40|1145.6|1145.2|1145.2|1144.8|1145.6|1145.2|1145.2|1144.6|2855
1649342930000|2022-04-07 14:48:50|1145|1144.6|1145|1144.6|1145.4|1145|1145|1144.6|6221
1649342940000|2022-04-07 14:49:00|1145.2|1144.4|1144.4|1144|1145.2|1144.4|1144.4|1144|1249
1649342950000|2022-04-07 14:49:10|1144.2|1143.8|1144.6|1144.2|1144.8|1144.4|1144|1143.8|6535
1649342960000|2022-04-07 14:49:20|1144.4|1144|1144.6|1144.2|1145|1144.6|1144.4|1144|1058
1649342970000|2022-04-07 14:49:30|1144.4||1144.4||1144.6||1144.4||534
1649342980000|2022-04-07 14:49:40||1144||1144||1144||1144|4122
1649342990000|2022-04-07 14:49:50|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|13247
1649343000000|2022-04-07 14:50:00|1145|1144.6|1146.2|1145.8|1146.2|1145.8|1144.8|1144.4|2739
1649343010000|2022-04-07 14:50:10|1146.4|1146|1146.2|1146|1147.2|1146.8|1146.2|1145.8|24254
1649343020000|2022-04-07 14:50:20|1146.4|1145.8|1147.4|1146.8|1147.4|1146.8|1146|1145.6|1061
1649343030000|2022-04-07 14:50:30|1147.2|1147|1146.8|1146.4|1147.2|1147|1146.6|1146.2|2044
1649343040000|2022-04-07 14:50:40|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.2|1146|0
1649343050000|2022-04-07 14:50:50|1146.6|1146.2|1146.8|1146.4|1147|1146.6|1146.6|1146.2|0
1649343060000|2022-04-07 14:51:00|1147|1146.2|1147.4|1146.8|1147.4|1146.8|1146.6|1146.2|0
1649343070000|2022-04-07 14:51:10|1147.2|1146.6|1147|1146.6|1147.4|1146.6|1146.8|1146.4|7395
1649343080000|2022-04-07 14:51:20|1147.2|1146.8|1146.4|1146|1147.2|1146.8|1146.4|1146|2296
1649343090000|2022-04-07 14:51:30|1146.6|1145.8|1146.6|1146.2|1146.8|1146.2|1146.6|1145.8|538
1649343100000|2022-04-07 14:51:40|1146.4|1146|1146.2|1145.8|1146.4|1146|1146|1145.8|0
1649343110000|2022-04-07 14:51:50|1146|1145.6|1146.2|1145.8|1146.2|1145.8|1145.8|1145.6|0
1649343120000|2022-04-07 14:52:00|1146|1145.6|1146.4|1146|1146.4|1146|1146|1145.6|500
1649343130000|2022-04-07 14:52:10|1146.2|1145.8|1146.2|1145.8|1146.4|1146.2|1146.2|1145.8|1430
1649343140000|2022-04-07 14:52:20|1146|1145.6|1145.6|1145|1146.2|1145.6|1145.4|1145|2471
1649343150000|2022-04-07 14:52:30|1145.8|1145.2|1145.6|1145.2|1145.8|1145.4|1145.4|1145.2|1002
1649343160000|2022-04-07 14:52:40|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.4|1145|0
1649343170000|2022-04-07 14:52:50|1145.8|1145.4|1145.6|1145.2|1146|1145.6|1145.6|1145.2|533
1649343180000|2022-04-07 14:53:00|1145.8|1145.4|1146.2|1145.6|1146.8|1146.4|1145.8|1145.4|10249
1649343190000|2022-04-07 14:53:10|1146|1145.8|1145.6|1145.2|1146|1145.8|1145.4|1145.2|4001
1649343200000|2022-04-07 14:53:20|1145.8|1145.4|1145.6|1145.2|1146|1145.6|1145.4|1145|2514
1649343210000|2022-04-07 14:53:30|1145.4|1145|1145.4|1145|1145.6|1145.2|1145.2|1145|57
1649343220000|2022-04-07 14:53:40|1145.2||1145.2||1145.4||1145.2||11028
1649343230000|2022-04-07 14:53:50|1145.4|1145.2|1144.8|1144.4|1145.6|1145.2|1144.8|1144.4|4048
1649343240000|2022-04-07 14:54:00|1144.6|1144.2|1144|1143.6|1144.6|1144.2|1143.8|1143.4|5552
1649343250000|2022-04-07 14:54:10|1143.8|1143.4|1144|1143.6|1144|1143.8|1143.4|1143|359
1649343260000|2022-04-07 14:54:20|1143.8|1143.4|1144.8|1144.4|1144.8|1144.4|1143.8|1143.4|4066
1649343270000|2022-04-07 14:54:30|1144.6|1144.2|1144.4|1144|1144.8|1144.4|1144.2|1143.8|1055
1649343280000|2022-04-07 14:54:40|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1143.8|1143.6|0
1649343290000|2022-04-07 14:54:50|1143.8|1143.8|1144.2|1143.8|1144.2|1143.8|1143.6|1143.4|1578
1649343300000|2022-04-07 14:55:00|1144|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|0
1649343310000|2022-04-07 14:55:10|1143.8|1143.8|1144.8|1144.4|1144.8|1144.6|1143.8|1143.8|56
1649343320000|2022-04-07 14:55:20|1144.6|1144.6|1145|1144.4|1145.2|1144.8|1144.6|1144.4|648
1649343330000|2022-04-07 14:55:30|1144.8|1144.6|1145|1144.4|1145|1144.6|1144.6|1144.4|0
1649343340000|2022-04-07 14:55:40|1144.8|1144.6|1145|1144.4|1145|1144.6|1144.8|1144.4|0
1649343350000|2022-04-07 14:55:50|1144.8|1144.6|1145.2|1144.8|1145.2|1144.8|1144.8|1144.4|617
1649343360000|2022-04-07 14:56:00|1145.4|1145|1144.8|1144.4|1145.8|1145.4|1144.6|1144.4|8163
1649343370000|2022-04-07 14:56:10|1145|1144.6|1144.2|1144|1145|1144.6|1144.2|1144|5176
1649343380000|2022-04-07 14:56:20|1144.4|1144.2|1144.6|1144.2|1144.8|1144.4|1144.4|1144|0
1649343390000|2022-04-07 14:56:30|1144.4|1144.4|1144.8|1144.4|1145|1144.6|1144.4|1144.4|1642
1649343400000|2022-04-07 14:56:40|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.6|1144.4|495
1649343410000|2022-04-07 14:56:50|1144.6|1144.2|1145|1144.6|1145|1144.6|1144.6|1144.2|188
1649343420000|2022-04-07 14:57:00|1145.2|1144.8|1144.8|1144.4|1145.2|1144.8|1144.8|1144.2|0
1649343430000|2022-04-07 14:57:10|1145|1144.6|1144.6|1144.4|1145|1144.6|1144.6|1144.4|0
1649343440000|2022-04-07 14:57:20|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.4|2309
1649343450000|2022-04-07 14:57:30|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1144.8|1144.6|433
1649343460000|2022-04-07 14:57:40|1145.2|1144.8|1144.6|1144.4|1145.2|1144.8|1144.6|1144.4|6160
1649343470000|2022-04-07 14:57:50|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|474
1649343480000|2022-04-07 14:58:00|1144.4|1144|1144.4|1144|1144.8|1144.4|1144.2|1144|893
1649343490000|2022-04-07 14:58:10|1144.2|1144.2|1144.4|1144|1144.6|1144.2|1144.2|1144|2155
1649343500000|2022-04-07 14:58:20|1144.6|1144.2|1145|1144.6|1145.2|1144.8|1144.6|1144.2|424
1649343510000|2022-04-07 14:58:30|1144.8|1144.8|1145.4|1145|1145.6|1145.2|1144.8|1144.6|1915
1649343520000|2022-04-07 14:58:40|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.2|1145|0
1649343530000|2022-04-07 14:58:50|1145.2|1144.8|1145|1144.8|1145.4|1144.8|1145|1144.8|2995
1649343540000|2022-04-07 14:59:00|1145.2|1145|1145.2|1144.8|1145.2|1145|1145|1144.8|411
1649343550000|2022-04-07 14:59:10|1145|1144.6|1145|1144.6|1145.2|1144.6|1144.6|1144.4|3432
1649343560000|2022-04-07 14:59:20|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|132
1649343570000|2022-04-07 14:59:30|1144.8|1144.4|1145|1144.8|1145.4|1145|1144.8|1144.4|29
1649343580000|2022-04-07 14:59:40|1144.8|1144.6|1144.8|1144.4|1145.2|1144.6|1144.8|1144.4|3722
1649343590000|2022-04-07 14:59:50|1145|1144.6|1145.2|1144.8|1145.2|1145|1145|1144.6|0
1649343600000|2022-04-07 15:00:00|1145|1144.6|1148.6|1148.4|1148.6|1148.4|1145|1144.6|51019
1649343610000|2022-04-07 15:00:10|1148.4|1148.2|1146.2|1145.8|1148.6|1148.4|1146|1145.8|16379
1649343620000|2022-04-07 15:00:20|1146.4|1146|1146|1145.6|1146.8|1146.4|1146|1145.6|4296
1649343630000|2022-04-07 15:00:30|1145.8|1145.4|1145.4|1145|1146|1145.4|1145|1144.6|1562
1649343640000|2022-04-07 15:00:40|1145.6|1145.2|1145.4|1145|1146.4|1146|1145.2|1144.8|8291
1649343650000|2022-04-07 15:00:50|1145.6|1145.2|1145.8|1145.4|1146.2|1145.8|1145.2|1144.8|359
1649343660000|2022-04-07 15:01:00|1146|1145.6|1147|1146.6|1147.6|1147.2|1145.8|1145.4|1680
1649343670000|2022-04-07 15:01:10|1146.8|1146.4|1146.2|1145.8|1147|1146.6|1145.6|1145.2|2805
1649343680000|2022-04-07 15:01:20|1146.4|1146|1145.8|1145.4|1146.4|1146|1145.6|1145.2|2480
1649343690000|2022-04-07 15:01:30|1146|1145.6|1146.2|1145.8|1146.6|1146.2|1146|1145.6|11501
1649343700000|2022-04-07 15:01:40|1146.4|1146|1146.2|1145.8|1146.4|1146|1146.2|1145.8|0
1649343710000|2022-04-07 15:01:50|1146.4|1146|1146.8|1146.4|1147|1146.6|1146.2|1145.8|0
1649343720000|2022-04-07 15:02:00|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1146.4|1146.2|3540
1649343730000|2022-04-07 15:02:10|1147|1146.6|1147|1146.8|1147.2|1146.8|1147|1146.4|127
1649343740000|2022-04-07 15:02:20|1146.8|1146.6|1147|1146.6|1147.6|1147.2|1146.8|1146.6|18664
1649343750000|2022-04-07 15:02:30|1146.8|1146.4|1146.4|1145.8|1146.8|1146.4|1146|1145.6|1325
1649343760000|2022-04-07 15:02:40|1146.2|1146|1146|1145.6|1146.2|1146|1145.8|1145.6|0
1649343770000|2022-04-07 15:02:50|1146.2|1145.8|1146|1145.6|1146.6|1146.2|1145.8|1145.4|2941
1649343780000|2022-04-07 15:03:00|1146.2|1145.4|1146.2|1145.8|1146.6|1146.2|1146|1145.4|1454
1649343790000|2022-04-07 15:03:10|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.2|1145.8|0
1649343800000|2022-04-07 15:03:20|1146.6|1146.2|1145.8|1145.4|1146.6|1146.2|1145.4|1145|1469
1649343810000|2022-04-07 15:03:30|1146|1145.6|1146.4|1146|1146.8|1146.4|1146|1145.4|821
1649343820000|2022-04-07 15:03:40|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1145.8|1145.4|1030
1649343830000|2022-04-07 15:03:50|1146|1145.6|1146.2|1145.6|1146.2|1145.8|1145.8|1145.4|1455
1649343840000|2022-04-07 15:04:00|1146|1145.8|1146.6|1146.2|1146.6|1146.2|1146|1145.6|518
1649343850000|2022-04-07 15:04:10|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.6|1146|0
1649343860000|2022-04-07 15:04:20|1146.6|1146.2|1146.2|1145.8|1146.6|1146.4|1146|1145.6|8128
1649343870000|2022-04-07 15:04:30|1146|1145.6|1146.2|1145.8|1146.6|1146.2|1145.8|1145.6|2464
1649343880000|2022-04-07 15:04:40|1146|1146|1146.6|1146.4|1146.6|1146.4|1146|1145.6|1865
1649343890000|2022-04-07 15:04:50|1146.4|1146.2|1147.6|1147.2|1147.8|1147.4|1146.4|1146|5817
1649343900000|2022-04-07 15:05:00|1147.4|1147|1146.4|1146.2|1147.4|1147|1146.2|1146|5448
1649343910000|2022-04-07 15:05:10|1146.6|1146.4|1146.6|1146.2|1146.8|1146.4|1146.4|1146|400
1649343920000|2022-04-07 15:05:20|1146.4|1146|1146.2|1145.8|1146.6|1146|1145.8|1145.4|1668
1649343930000|2022-04-07 15:05:30|1146|1145.6|1146.6|1146.2|1146.8|1146.4|1146|1145.4|0
1649343940000|2022-04-07 15:05:40|1146.4|1146|1146.4|1145.8|1146.8|1146.2|1146.2|1145.8|417
1649343950000|2022-04-07 15:05:50|1146.2|1146|1146.4|1146|1146.6|1146.2|1146.2|1145.8|0
1649343960000|2022-04-07 15:06:00|1146.2|1145.8|1146.6|1146.2|1146.8|1146.4|1146.2|1145.8|514
1649343970000|2022-04-07 15:06:10|1146.4|1146|1146.4|1146|1146.8|1146.6|1146.2|1145.8|565
1649343980000|2022-04-07 15:06:20|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.4|1146|1035
1649343990000|2022-04-07 15:06:30|1146.4|1146|1147|1146.6|1147|1146.6|1146.4|1146|3685
1649344000000|2022-04-07 15:06:40|1146.8|1146.4|1147.2|1146.8|1147.4|1147|1146.8|1146.4|5926
1649344010000|2022-04-07 15:06:50|1147|1146.6|1147|1146.6|1147.2|1146.8|1146.6|1146.4|1176
1649344020000|2022-04-07 15:07:00|1147.2|1146.8|1147.4|1147|1147.6|1147.2|1146.8|1146.6|4275
1649344030000|2022-04-07 15:07:10|1147.2|1146.8|1146.6|1146.2|1147.4|1147|1146.4|1146|2720
1649344040000|2022-04-07 15:07:20|1146.4|1146|1146.2|1145.8|1146.6|1146.2|1146|1145.6|3324
1649344050000|2022-04-07 15:07:30|1146|1145.6|1146|1145.6|1146|1145.6|1145.4|1145|3847
1649344060000|2022-04-07 15:07:40|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.6|1145.2|538
1649344070000|2022-04-07 15:07:50|1146.2|1145.8|1145.8|1145.4|1146.4|1146|1145.6|1145.4|962
1649344080000|2022-04-07 15:08:00|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145.4|1145|0
1649344090000|2022-04-07 15:08:10|1145.8|1145.4|1145.8|1145.6|1146.2|1145.8|1145.8|1145.4|1038
1649344100000|2022-04-07 15:08:20|1146|1145.4|1146|1145.6|1146|1145.6|1145.6|1145.4|452
1649344110000|2022-04-07 15:08:30|1145.8|1145.4|1145.8|1145.6|1146.2|1145.8|1145.8|1145.4|538
1649344120000|2022-04-07 15:08:40|1146|1145.8|1145.8|1145.4|1146.2|1146|1145.6|1145.4|1308
1649344130000|2022-04-07 15:08:50|1145.6|1145.2|1145.8|1145.6|1145.8|1145.6|1145.6|1145.2|2606
1649344140000|2022-04-07 15:09:00|1146|1145.4|1145.8|1145.4|1146|1145.8|1145.8|1145.4|0
1649344150000|2022-04-07 15:09:10|1146|1145.6|1145.6|1145.2|1146|1145.6|1145.4|1145.2|1498
1649344160000|2022-04-07 15:09:20|1145.4|1145|1145.2|1144.8|1145.6|1145.2|1145|1144.8|3508
1649344170000|2022-04-07 15:09:30|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|2235
1649344180000|2022-04-07 15:09:40|1144.6||1144.6||1144.8||1144.6||0
1649344190000|2022-04-07 15:09:50|1144.8|1144.6|1144.6|1144.2|1144.8|1144.6|1144.4|1144.2|4232
1649344200000|2022-04-07 15:10:00|1144.4|1144|1144.4|1144.2|1144.6|1144.2|1144|1143.6|8092
1649344210000|2022-04-07 15:10:10|1144.2|1144|1144.2|1143.8|1144.4|1144|1144|1143.6|1093
1649344220000|2022-04-07 15:10:20|1144.4|1144|1144.2|1144|1144.6|1144.4|1144.2|1143.8|10436
1649344230000|2022-04-07 15:10:30|1144.4|1144.2|1144.2|1144|1144.6|1144.2|1144.2|1144|770
1649344240000|2022-04-07 15:10:40|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|4146
1649344250000|2022-04-07 15:10:50|1144.8|1144.4|1144.4|1144|1144.8|1144.4|1144.4|1144|0
1649344260000|2022-04-07 15:11:00|1144.2|1143.8|1144|1143.8|1144.4|1143.8|1144|1143.8|2190
1649344270000|2022-04-07 15:11:10|1143.8|1143.6|1143.4|1143|1143.8|1143.8|1143.2|1142.8|2286
1649344280000|2022-04-07 15:11:20|1143.2|1143.2|1143.8|1143.2|1143.8|1143.4|1143.2|1143.2|0
1649344290000|2022-04-07 15:11:30|1144|1143.4|1143.8|1143.4|1144|1143.6|1143.6|1143.2|897
1649344300000|2022-04-07 15:11:40|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.2|1143|1619
1649344310000|2022-04-07 15:11:50|1143.2|1142.8|1143.2|1142.6|1143.4|1142.8|1143|1142.6|2198
1649344320000|2022-04-07 15:12:00|1143|1142.8|1142.8|1142.6|1143.2|1142.8|1142.8|1142.6|1271
1649344330000|2022-04-07 15:12:10|1142.6|1142.4|1142.8|1142.6|1143|1142.8|1142.6|1142.4|1180
1649344340000|2022-04-07 15:12:20|1143|1142.4|1142.6|1142.4|1143|1142.6|1142.6|1142.4|10440
1649344350000|2022-04-07 15:12:30|1142.8|1142.6|1142.8|1142.4|1143|1142.6|1142.2|1141.8|18950
1649344360000|2022-04-07 15:12:40|1143|1142.6|1142.8|1142.4|1143|1142.8|1142.8|1142.4|4434
1649344370000|2022-04-07 15:12:50|1143|1142.6|1142.8|1142.2|1143|1142.8|1142.6|1142.2|1353
1649344380000|2022-04-07 15:13:00|1142.6|1142.4|1143.4|1142.8|1143.6|1143.2|1142.4|1142.4|3001
1649344390000|2022-04-07 15:13:10|1143.2|1143|1143.2|1142.8|1143.6|1143.4|1143|1142.8|580
1649344400000|2022-04-07 15:13:20|1143.4|1143|1143.6|1143.2|1143.8|1143.2|1143.4|1143|2161
1649344410000|2022-04-07 15:13:30|1143.8|1143.4|1143.6|1143.2|1144.2|1143.6|1143.6|1143.2|0
1649344420000|2022-04-07 15:13:40|1143.4||1143.6||1143.6||1143.4||0
1649344430000|2022-04-07 15:13:50|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|3065
1649344440000|2022-04-07 15:14:00|1143.6|1143.2|1143.4|1143.2|1143.6|1143.4|1143.2|1142.8|2000
1649344450000|2022-04-07 15:14:10|1143.6|1143|1143.2|1142.8|1143.6|1143|1143|1142.6|2472
1649344460000|2022-04-07 15:14:20|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1649344470000|2022-04-07 15:14:30|1143.4|1143|1143.4|1143|1143.6|1143.2|1143|1142.6|1038
1649344480000|2022-04-07 15:14:40|1143.6|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143|0
1649344490000|2022-04-07 15:14:50|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.6|1143.2|871
1649344500000|2022-04-07 15:15:00|1144|1143.4|1143.4|1142.8|1144|1143.4|1143.2|1142.6|744
1649344510000|2022-04-07 15:15:10|1143.6|1143|1143.6|1143|1143.6|1143|1143.2|1142.6|775
1649344520000|2022-04-07 15:15:20|1143.4|1142.6|1143.4|1142.8|1143.4|1142.8|1143.2|1142.6|0
1649344530000|2022-04-07 15:15:30|1143|1142.6|1143|1142.6|1143.2|1142.6|1143|1142.4|1159
1649344540000|2022-04-07 15:15:40|1142.8|1142.4|1143.2|1142.4|1143.2|1142.4|1142.8|1142.2|1128
1649344550000|2022-04-07 15:15:50|1142.8|1142.2|1143.2|1142.6|1143.2|1142.6|1142.8|1142.2|736
1649344560000|2022-04-07 15:16:00|1142.8|1142.2|1142.8|1142.2|1143|1142.6|1142.8|1142.2|2576
1649344570000|2022-04-07 15:16:10|1143|1142.4|1142.8|1142|1143|1142.4|1142.4|1141.8|509
1649344580000|2022-04-07 15:16:20|1142.6|1141.8|1142.4|1141.8|1142.8|1142.2|1142.4|1141.8|0
1649344600000|2022-04-07 15:16:40|1142.6|1142|1142|1141.4|1142.6|1142|1142|1141.4|2223
1649344610000|2022-04-07 15:16:50|1141.8|1141.2|1141.8|1141.2|1142|1141.4|1141.8|1141.2|0
1649344620000|2022-04-07 15:17:00|1142|1141.6|1142|1141.4|1142|1141.6|1141.8|1141.2|1146
1649344630000|2022-04-07 15:17:10|1141.8|1141.2|1142|1141.2|1142|1141.4|1141.8|1141.2|0
1649344640000|2022-04-07 15:17:20|1141.8|1141.4|1141.8|1141.2|1142|1141.4|1141.8|1141.2|2369
1649344650000|2022-04-07 15:17:30|1142|1141.4|1141.8|1141.2|1142|1141.4|1141.8|1141.2|0
1649344660000|2022-04-07 15:17:40|1142|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.2|480
1649344670000|2022-04-07 15:17:50|1141.8|1141.4|1141.8|1141.2|1142|1141.4|1141.6|1141|191
1649344680000|2022-04-07 15:18:00|1141.6|1141|1141.8|1141.2|1141.8|1141.2|1141.6|1141|42
1649344700000|2022-04-07 15:18:20|1141.6|1141.4|1142.2|1141.6|1142.2|1141.6|1141.6|1141.4|2968
1649344710000|2022-04-07 15:18:30|1142|1141.4|1142.4|1141.8|1142.6|1142|1142|1141.4|1323
1649344720000|2022-04-07 15:18:40|1142.2|1141.6|1142.2|1141.6|1142.4|1141.8|1142|1141.4|1877
1649344730000|2022-04-07 15:18:50|1142.4|1141.8|1142.4|1141.8|1142.4|1141.8|1142.2|1141.6|0
1649344740000|2022-04-07 15:19:00|1142.6|1142|1142.4|1141.8|1142.6|1142|1142.2|1141.6|1002
1649344750000|2022-04-07 15:19:10|1142.6|1142|1142.2|1141.6|1142.6|1142|1142.2|1141.6|703
1649344760000|2022-04-07 15:19:20|1142.4|1141.8|1142.4|1141.8|1142.6|1142|1142.2|1141.6|0
1649344770000|2022-04-07 15:19:30|1142.6|1142|1142.6|1142.2|1142.8|1142.2|1142.4|1141.8|1013
1649344780000|2022-04-07 15:19:40|1142.2|1142|1142.2|1141.6|1142.4|1142|1142.2|1141.6|6
1649344790000|2022-04-07 15:19:50|1142.4|1141.8|1142.2|1141.4|1142.4|1141.8|1142|1141.4|575
1649344800000|2022-04-07 15:20:00|1142|1141.6|1141.8|1141.2|1142|1141.6|1141.8|1141.2|3185
1649344810000|2022-04-07 15:20:10|1142|1141.4|1142|1141.4|1142.4|1141.8|1141.8|1141.4|930
1649344820000|2022-04-07 15:20:20|1141.8|1141.2|1142.2|1141.6|1142.4|1141.8|1141.8|1141.2|3806
1649344830000|2022-04-07 15:20:30|1142.4|1141.8|1142.8|1142.2|1142.8|1142.2|1142.4|1141.6|2283
1649344840000|2022-04-07 15:20:40|1143|1142.4|1142.4|1141.8|1143|1142.4|1142.4|1141.8|507
1649344850000|2022-04-07 15:20:50|1142.6|1142|1142.8|1142.2|1143|1142.4|1142.6|1142|199
1649344860000|2022-04-07 15:21:00|1142.6|1142|1144|1143.4|1144.2|1143.6|1142.6|1142|1033
1649344870000|2022-04-07 15:21:10|1143.6|1143.6|1142.4|1141.8|1143.6|1143.6|1142.2|1141.6|6233
1649344880000|2022-04-07 15:21:20|1142.6|1142|1142.2|1141.6|1142.6|1142|1142.2|1141.6|2651
1649344890000|2022-04-07 15:21:30|1142|1141.4|1142.4|1141.8|1142.8|1142.2|1142|1141.4|761
1649344900000|2022-04-07 15:21:40|1142.8|1142.2|1142.6|1141.8|1142.8|1142.2|1142.6|1141.8|482
1649344910000|2022-04-07 15:21:50|1142.4|1142|1142.8|1142|1142.8|1142|1142.4|1141.8|868
1649344920000|2022-04-07 15:22:00|1142.6|1142.2|1142.2|1141.6|1142.8|1142.2|1142.2|1141.6|1894
1649344930000|2022-04-07 15:22:10|1142.4|1141.8|1142.2|1141.8|1142.4|1141.8|1142|1141.6|219
1649344940000|2022-04-07 15:22:20|1142.4|1141.6|1142.4|1141.8|1142.4|1141.8|1142.2|1141.6|0
1649344950000|2022-04-07 15:22:30|1142.2|1142|1142.6|1142|1142.6|1142|1142.2|1142|543
1649344960000|2022-04-07 15:22:40|1142.4|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|0
1649344970000|2022-04-07 15:22:50|1142.2|1141.8|1142|1141.6|1142.4|1141.8|1142|1141.6|1074
1649344980000|2022-04-07 15:23:00|1142.2|1141.8|1142.4|1141.8|1142.4|1141.8|1142.2|1141.8|48
1649344990000|2022-04-07 15:23:10|1142.2|1141.6|1142.2|1141.6|1142.4|1141.8|1142.2|1141.6|0
1649345000000|2022-04-07 15:23:20|1142.4|1141.8|1142.6|1142|1142.8|1142.2|1142.2|1141.6|482
1649345010000|2022-04-07 15:23:30|1142.8|1142.2|1142.6|1142.2|1143|1142.6|1142.6|1142.2|9593
1649345020000|2022-04-07 15:23:40|1142.8|1142.4|1143|1142.4|1143|1142.4|1142.8|1142.2|0
1649345030000|2022-04-07 15:23:50|1142.8|1142.6|1142.8|1142.2|1143|1142.6|1142.6|1142.2|4100
1649345040000|2022-04-07 15:24:00|1142.6|1142.4|1142.8|1142.4|1142.8|1142.4|1142.4|1142|991
1649345050000|2022-04-07 15:24:10|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.4|1142|215
1649345060000|2022-04-07 15:24:20|1142.4|1142|1142.4|1142|1142.4|1142|1142.2|1141.8|1210
1649345070000|2022-04-07 15:24:30|1142.6|1141.8|1142.4|1141.8|1142.6|1142|1142.4|1141.8|0
1649345080000|2022-04-07 15:24:40|1142.6|1142|1142.6|1142|1142.6|1142|1142.6|1141.8|0
1649345090000|2022-04-07 15:24:50|1142.4|1141.8|1142.4|1142|1142.4|1142|1142.4|1141.8|0
1649345100000|2022-04-07 15:25:00|1142.4|1141.8|1142|1141.4|1142.4|1141.8|1142|1141.4|1676
1649345110000|2022-04-07 15:25:10|1142.2|1141.6|1141.8|1141.4|1142.2|1141.6|1141.8|1141.4|0
1649345120000|2022-04-07 15:25:20|1142|1141.6|1141.8|1141.2|1142|1141.6|1141.6|1141|554
1649345130000|2022-04-07 15:25:30|1141.4|1141|1141.8|1141.2|1141.8|1141.2|1141.4|1141|315
1649345140000|2022-04-07 15:25:40|1141.6|1141|1141.4|1141|1141.8|1141.2|1141.4|1141|3977
1649345150000|2022-04-07 15:25:50|1141.6|1141.2|1141.6|1141|1141.6|1141.2|1141.6|1141|2202
1649345160000|2022-04-07 15:26:00|1141.8|1141.2|1141.4|1141|1141.8|1141.2|1141.2|1140.8|511
1649345170000|2022-04-07 15:26:10|1141|1140.6|1141|1140.4|1141.2|1140.6|1141|1140.4|4381
1649345180000|2022-04-07 15:26:20|1141.2|1140.6|1141|1140.4|1141.4|1140.8|1141|1140.4|2762
1649345190000|2022-04-07 15:26:30|1141.2|1140.6|1140.8|1140.2|1141.2|1140.6|1140.8|1140.2|2557
1649345200000|2022-04-07 15:26:40|1140.6|1140.4|1140.6|1140|1140.8|1140.4|1140.6|1140|860
1649345210000|2022-04-07 15:26:50||1140.2||1140.2||1140.2||1140.2|0
1649345220000|2022-04-07 15:27:00|1140.4|1140|1140.8|1140.2|1140.8|1140.2|1140.2|1139.8|2144
1649345230000|2022-04-07 15:27:10|1141.2|1140.6|1140.6|1140|1141.2|1140.6|1140.6|1140|14773
1649345240000|2022-04-07 15:27:20|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|0
1649345250000|2022-04-07 15:27:30|1140|1139.6|1140.2|1139.6|1140.4|1139.8|1140|1139.6|8326
1649345260000|2022-04-07 15:27:40|1140|1139.8|1140.2|1139.8|1140.4|1139.8|1140|1139.6|833
1649345270000|2022-04-07 15:27:50|1140.4|1139.6|1140.2|1139.6|1140.4|1139.6|1140|1139.4|3974
1649345280000|2022-04-07 15:28:00|1140|1139.4|1140.2|1139.6|1140.6|1140|1140|1139.4|4185
1649345290000|2022-04-07 15:28:10|1140|1139.8|1140|1139.6|1140.4|1139.8|1140|1139.4|940
1649345300000|2022-04-07 15:28:20|1140.2|1139.8|1140.4|1140|1140.8|1140|1140.2|1139.8|1892
1649345310000|2022-04-07 15:28:30|1140.2|1139.8|1139.8|1139.2|1140.2|1139.8|1139.8|1139.2|2378
1649345320000|2022-04-07 15:28:40|1140|1139.4|1139.6|1139|1140|1139.4|1139.4|1138.8|379
1649345330000|2022-04-07 15:28:50|1139.8|1139.2|1139.2|1138.6|1139.8|1139.2|1139.2|1138.4|800
1649345340000|2022-04-07 15:29:00|1139|1138.4|1138.6|1138|1139|1138.4|1138.6|1138|2017
1649345350000|2022-04-07 15:29:10|1139|1138.2|1138.8|1138|1139|1138.2|1138.6|1138|897
1649345360000|2022-04-07 15:29:20|1139|1138.4|1139.4|1138.8|1139.8|1139|1138.8|1138.2|1276
1649345370000|2022-04-07 15:29:30|1139.6|1139|1139|1138.4|1139.6|1139|1139|1138.4|492
1649345380000|2022-04-07 15:29:40|1139.2|1138.6|1139.4|1138.8|1140.2|1139.4|1139.2|1138.6|2401
1649345390000|2022-04-07 15:29:50|1139.6|1139|1139.8|1139|1140.2|1139.6|1139.6|1138.8|1408
1649401200000|2022-04-08 07:00:00|1166.6|1165.8|1166.4|1165.8|1166.6|1165.8|1166.2|1165.4|2688
1649401210000|2022-04-08 07:00:10|1166.6|1165.2|1168|1167.4|1168|1167.6|1165.4|1165|14410
1649401220000|2022-04-08 07:00:20|1167.8|1167|1166|1165|1167.8|1167.4|1165.8|1165|13227
1649401230000|2022-04-08 07:00:30|1166.4|1165.2|1165.8|1164.8|1166.6|1166|1164|1163.6|9566
1649401240000|2022-04-08 07:00:40|1166|1165|1165.2|1164.4|1166|1165.4|1164.4|1164|8386
1649401250000|2022-04-08 07:00:50|1165.4|1164.8|1166|1165|1166.2|1165.6|1165.2|1164|5101
1649401260000|2022-04-08 07:01:00|1165.8|1164.6|1164.2|1163.2|1165.8|1164.6|1164|1163.2|3281
1649401270000|2022-04-08 07:01:10|1164|1163|1164.8|1163.6|1164.8|1163.6|1163.4|1162.8|1664
1649401280000|2022-04-08 07:01:20|1165|1163.8|1164.4|1163.4|1166|1165.2|1164|1163.2|4491
1649401290000|2022-04-08 07:01:30|1164.6|1163.6|1165.4|1164.2|1165.4|1164.2|1164.2|1163.4|0
1649401300000|2022-04-08 07:01:40|1165.2|1165.2|1166|1164.6|1166|1165.2|1164.6|1163.4|21353
1649401310000|2022-04-08 07:01:50|1165.8|1164.2|1165.4|1164.6|1165.8|1165.2|1163.4|1163|15413
1649401320000|2022-04-08 07:02:00|1165.6|1164.8|1166|1165|1166.6|1165.8|1165.6|1164.6|732
1649401330000|2022-04-08 07:02:10|1166.2|1165.2|1166.6|1165.8|1166.6|1166|1166.2|1165|0
1649401340000|2022-04-08 07:02:20|1166.4|1165.6|1165.2|1164|1166.4|1165.6|1165|1164|1384
1649401350000|2022-04-08 07:02:30|1165|1163.4|1164.4|1163.8|1165.2|1164|1164|1163.2|1350
1649401360000|2022-04-08 07:02:40|1164.2|1163.6|1165|1164|1165.2|1164|1163.8|1163|1087
1649401370000|2022-04-08 07:02:50|1164.8|1164.2|1166.4|1165.4|1167|1166|1164.8|1164.2|7986
1649401380000|2022-04-08 07:03:00|1166.2|1165.6|1167|1166.2|1167.8|1167.2|1166.2|1165.6|1791
1649401390000|2022-04-08 07:03:10|1166.8|1166|1166|1165.2|1167|1166|1165.8|1165|1865
1649401400000|2022-04-08 07:03:20|1165.8|1165|1165.2|1164.4|1165.8|1165|1164.6|1164.2|3917
1649401410000|2022-04-08 07:03:30|1165|1164.2|1164.6|1163.8|1165|1164.4|1164.2|1163.6|6451
1649401420000|2022-04-08 07:03:40|1164.8|1164|1166.8|1165.8|1167|1166|1164.8|1164|5182
1649401430000|2022-04-08 07:03:50|1167|1166|1167.4|1167|1168|1167.2|1166.6|1166|4211
1649401440000|2022-04-08 07:04:00|1167.2|1166.8|1167|1166|1167.8|1166.8|1166.2|1165.4|7253
1649401450000|2022-04-08 07:04:10|1167.2|1166.6|1166.4|1165.6|1167.8|1167|1165.8|1165|762
1649401460000|2022-04-08 07:04:20|1166.6|1165.8|1166.2|1165.2|1166.8|1166.2|1166|1165|835
1649401470000|2022-04-08 07:04:30|1165.8|1165|1166.4|1165.6|1166.6|1165.8|1165.2|1164.6|17714
1649401480000|2022-04-08 07:04:40|1166.6|1165.8|1166.6|1166.2|1167.2|1166.6|1166.4|1165.8|7045
1649401490000|2022-04-08 07:04:50|1166.4|1165.8|1164.4|1163.6|1166.4|1165.8|1164.2|1163.4|4863
1649401500000|2022-04-08 07:05:00|1164.6|1163.8|1164.8|1164.2|1165.6|1164.8|1164.4|1163.8|1982
1649401510000|2022-04-08 07:05:10|1164.6|1164|1163.4|1162.8|1164.8|1164|1163.4|1162.8|27968
1649401520000|2022-04-08 07:05:20|1163.6|1163|1163.6|1163|1163.6|1163|1162.4|1162|5911
1649401530000|2022-04-08 07:05:30|1163.8|1163.2|1164.2|1163.6|1164.6|1164.2|1163.6|1163.2|600
1649401540000|2022-04-08 07:05:40|1164|1163.4|1164.2|1163.6|1164.6|1163.8|1162.6|1162.2|2280
1649401550000|2022-04-08 07:05:50|1164.4|1163.8|1164.8|1164.4|1164.8|1164.4|1164.4|1163.6|963
1649401560000|2022-04-08 07:06:00|1165|1164.6|1164|1163.6|1165.2|1164.8|1163.8|1163.4|6249
1649401570000|2022-04-08 07:06:10|1163.8|1163.4|1164.4|1163.6|1164.4|1164|1163.6|1163|1581
1649401580000|2022-04-08 07:06:20|1164.6|1163.8|1164.2|1163.8|1164.8|1164.2|1164.2|1163.8|1713
1649401590000|2022-04-08 07:06:30|1164.4|1163.6|1164.2|1163.6|1164.4|1163.8|1163.8|1163.4|1796
1649401600000|2022-04-08 07:06:40|1164.6|1163.4|1165|1164.6|1165|1164.6|1164.6|1163.4|2909
1649401610000|2022-04-08 07:06:50|1164.8|1164.4|1165.2|1164.6|1166|1165.4|1164.8|1164.4|16398
1649401620000|2022-04-08 07:07:00|1165.4|1164.8|1165.6|1165|1165.8|1165.4|1165.4|1164.8|1976
1649401630000|2022-04-08 07:07:10|1165.4|1164.6|1167|1166.6|1167.8|1167|1165|1164.6|2289
1649401640000|2022-04-08 07:07:20|1166.8|1166.2|1167.6|1167.2|1167.8|1167.4|1166.4|1166.2|7150
1649401650000|2022-04-08 07:07:30|1168|1167.4|1167.4|1166.8|1168|1167.4|1167|1166.6|17885
1649401660000|2022-04-08 07:07:40|1167.2|1167|1167.4|1166.8|1168|1167.4|1167.2|1166.8|820
1649401670000|2022-04-08 07:07:50|1167.2|1166.4|1167|1166.4|1167.4|1166.6|1166.8|1166.2|1922
1649401680000|2022-04-08 07:08:00|1166.6|1166.6|1167|1166.4|1167|1166.6|1166.6|1166.2|3552
1649401690000|2022-04-08 07:08:10|1166.8|1166.2|1166.6|1166|1166.8|1166.2|1166.2|1165.8|2207
1649401700000|2022-04-08 07:08:20|1166.8|1166.2|1168|1167.4|1168|1167.4|1166.8|1166.2|2391
1649401710000|2022-04-08 07:08:30|1168.4|1167.6|1169.2|1168.6|1169.8|1169|1168.4|1167.6|3124
1649401720000|2022-04-08 07:08:40|1169|1168.4|1169.4|1169|1169.6|1169|1168.2|1167.8|2501
1649401730000|2022-04-08 07:08:50|1169.6|1168.8|1168.6|1168|1169.6|1168.8|1168.2|1168|4606
1649401740000|2022-04-08 07:09:00|1168.4|1167.8|1167.2|1166.8|1168.8|1168.2|1167.2|1166.8|1438
1649401750000|2022-04-08 07:09:10|1167|1166.6|1166|1165.4|1167.2|1166.6|1165.6|1165|2501
1649401760000|2022-04-08 07:09:20|1166.2|1165.6|1167.6|1167|1168.4|1167.8|1166.2|1165.6|17927
1649401770000|2022-04-08 07:09:30|1167.4|1166.8|1167|1166.6|1167.4|1166.8|1166.6|1166|2265
1649401780000|2022-04-08 07:09:40|1167.2|1166.4|1168.4|1168|1168.4|1168|1167.2|1166.4|2514
1649401790000|2022-04-08 07:09:50|1168.2|1167.6|1168.2|1167.6|1169|1168.4|1168.2|1167.6|7387
1649401800000|2022-04-08 07:10:00|1168.4|1167.8|1166.8|1166.4|1168.6|1167.8|1166.8|1166.4|1044
1649401810000|2022-04-08 07:10:10|1167|1166.6|1167.4|1167|1167.6|1167.2|1166.8|1166.6|944
1649401820000|2022-04-08 07:10:20|1167.2|1166.8|1166.6|1166.2|1167.2|1166.8|1166.2|1165.6|9317
1649401830000|2022-04-08 07:10:30|1166.4|1166.4|1166.2|1165.6|1167.6|1167.2|1166|1165.4|8716
1649401840000|2022-04-08 07:10:40|1166.4|1165.8|1165.8|1165.4|1167|1166.2|1165|1164.4|5693
1649401850000|2022-04-08 07:10:50|1166|1165.6|1166.8|1166.2|1166.8|1166.2|1166|1165.4|0
1649401860000|2022-04-08 07:11:00|1167|1166.4|1166.2|1165.8|1167|1166.4|1166|1165.4|4137
1649401870000|2022-04-08 07:11:10|1166.4|1166|1166.6|1166.2|1166.8|1166.2|1166.2|1166|1645
1649401880000|2022-04-08 07:11:20|1166.8|1166.4|1170.6|1170|1170.8|1170|1166.8|1166.4|23295
1649401890000|2022-04-08 07:11:30|1170.8|1170.2|1170.6|1170|1171.8|1171.2|1169.8|1169.2|17017
1649401900000|2022-04-08 07:11:40|1170.8|1170.2|1170|1169.4|1171.8|1171.2|1169.6|1169.2|11656
1649401910000|2022-04-08 07:11:50|1170.2|1169.6|1171|1170.6|1171.6|1171|1170.2|1169.6|21408
1649401920000|2022-04-08 07:12:00|1171.2|1170.8|1170.2|1169.6|1171.6|1171.4|1170.2|1169.4|10296
1649401930000|2022-04-08 07:12:10|1170|1169.4|1170|1169.8|1170.2|1169.8|1169.2|1168.8|17812
1649401940000|2022-04-08 07:12:20|1170.2|1170|1170.6|1170.2|1171.2|1171|1170|1169.6|18832
1649401950000|2022-04-08 07:12:30|1170.8|1170.4|1173|1172.6|1173|1172.6|1170.8|1170.4|18384
1649401960000|2022-04-08 07:12:40|1173.2|1172.4|1171.6|1171|1173.6|1172.6|1171.2|1170.4|10954
1649401970000|2022-04-08 07:12:50|1171.4|1170.8|1170.2|1169.6|1171.4|1170.8|1170.2|1169.6|3708
1649401980000|2022-04-08 07:13:00|1170.4|1169.8|1171.6|1171.2|1171.6|1171.2|1170.2|1169.4|6412
1649401990000|2022-04-08 07:13:10|1171.8|1171.4|1172.8|1172.2|1172.8|1172.2|1171.6|1171.2|4245
1649402000000|2022-04-08 07:13:20|1173||1173||1173.2||1172.8||0
1649402010000|2022-04-08 07:13:30|1172.8|1172|1171.4|1170.8|1173|1172.8|1171.2|1170.8|30995
1649402020000|2022-04-08 07:13:40|1171.2|1170.6|1171.4|1170.8|1172|1171.4|1171|1170.2|3224
1649402030000|2022-04-08 07:13:50|1171|1170.6|1171.6|1171|1171.6|1171|1170.6|1170|1549
1649402040000|2022-04-08 07:14:00|1171.8|1171.2|1171.4|1171|1172.2|1172|1171.4|1171|5663
1649402050000|2022-04-08 07:14:10|1171.6|1171.2|1171.4|1171|1172|1171.4|1171|1170.6|7963
1649402060000|2022-04-08 07:14:20|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.2|1170.6|2778
1649402070000|2022-04-08 07:14:30|1171.4|1171|1171.8|1171.4|1171.8|1171.6|1171.2|1170.6|727
1649402080000|2022-04-08 07:14:40|1172|1171.2|1173|1172.4|1173.2|1172.4|1172|1171.2|1857
1649402090000|2022-04-08 07:14:50|1172.8|1172.2|1171.8|1171.2|1173|1172.4|1171.6|1170.8|3382
1649402100000|2022-04-08 07:15:00|1171.6|1171|1170.4|1169.8|1171.6|1171.2|1170|1169.4|5051
1649402110000|2022-04-08 07:15:10|1170.2|1169.6|1169.2|1168.8|1170.4|1170|1169.2|1168.8|2287
1649402120000|2022-04-08 07:15:20|1169|1168.6|1169.2|1168.8|1169.2|1169|1168.8|1168|3158
1649402130000|2022-04-08 07:15:30|1169|1168.6|1169.4|1168.8|1169.4|1169|1169|1168.4|2076
1649402140000|2022-04-08 07:15:40|1169.2|1168.6|1169|1168.2|1169.4|1168.8|1168|1167.6|2098
1649402150000|2022-04-08 07:15:50|1168.8|1168.4|1168.8|1168.4|1169|1168.6|1168.4|1168|1236
1649402160000|2022-04-08 07:16:00|1168.6|1168.2|1167.2|1166.6|1169.6|1169|1167|1166.4|3778
1649402170000|2022-04-08 07:16:10|1167|1166.4|1167.4|1167|1167.4|1167|1165.6|1165|7127
1649402180000|2022-04-08 07:16:20|1167.2|1166.8|1168.2|1167.4|1168.6|1167.8|1167|1166.4|4131
1649402190000|2022-04-08 07:16:30|1168.4|1167.6|1167.4|1167|1169|1168.4|1167.4|1167|3464
1649402200000|2022-04-08 07:16:40|1167.2|1166.8|1167.8|1167.2|1168|1167.6|1167.2|1166.6|4471
1649402210000|2022-04-08 07:16:50|1168|1167.4|1168.2|1167.6|1168.4|1167.8|1167.8|1167.4|0
1649402220000|2022-04-08 07:17:00|1168.4|1167.8|1169|1168.6|1169.2|1168.6|1168.2|1167.6|6861
1649402230000|2022-04-08 07:17:10|1169.2|1168.4|1167.8|1167.2|1169.2|1168.4|1167.6|1167|1322
1649402240000|2022-04-08 07:17:20|1167.6|1167|1167.2|1166.6|1167.6|1167.2|1166.4|1165.8|4028
1649402250000|2022-04-08 07:17:30|1167.4|1166.8|1167|1166.4|1167.4|1167|1167|1166.2|904
1649402260000|2022-04-08 07:17:40|1166.8|1166|1168.6|1168|1168.6|1168.2|1166.6|1166|817
1649402270000|2022-04-08 07:17:50|1168.8|1168.2|1168.4|1167.8|1169.2|1168.8|1168.2|1167.6|3466
1649402280000|2022-04-08 07:18:00|1168.2|1167.4|1167.8|1167.4|1168.4|1167.8|1167.6|1167|10973
1649402290000|2022-04-08 07:18:10|1168|1167.2|1167.6|1167|1168|1167.2|1166.8|1166.2|10583
1649402300000|2022-04-08 07:18:20|1167.4|1166.8|1167.4|1167|1167.4|1167|1167|1166.4|0
1649402310000|2022-04-08 07:18:30|1167.8|1167.2|1168.8|1168.2|1168.8|1168.2|1167.8|1166.8|2365
1649402320000|2022-04-08 07:18:40|1168.6|1168.4|1169.4|1168.8|1169.4|1168.8|1168.2|1168|4858
1649402330000|2022-04-08 07:18:50|1169.2|1168.6|1169.2|1168.6|1169.6|1169|1168.6|1168|5087
1649402340000|2022-04-08 07:19:00|1169.4|1168.8|1170.6|1170|1170.8|1170.2|1169.4|1168.8|1239
1649402350000|2022-04-08 07:19:10|1170.8|1170.2|1170.2|1169.8|1171|1170.4|1170|1169.2|17725
1649402360000|2022-04-08 07:19:20|1170.6|1170|1171|1170.4|1171.2|1170.6|1170.6|1170|1338
1649402370000|2022-04-08 07:19:30|1170.8|1170.6|1171.4|1171|1171.6|1171|1170.8|1170.4|2168
1649402380000|2022-04-08 07:19:40|1171.6|1171.2|1171.8|1171.4|1172|1171.6|1171.6|1171|417
1649402390000|2022-04-08 07:19:50|1171.6|1171.2|1171.2|1170.8|1171.6|1171.2|1170.8|1170|1713
1649402400000|2022-04-08 07:20:00|1171.4|1171|1171|1170.6|1172|1171.4|1171|1170.4|6510
1649402410000|2022-04-08 07:20:10|1171.2|1170.8|1171.2|1170.6|1171.4|1170.8|1170.8|1170.4|370
1649402420000|2022-04-08 07:20:20|1171|1170.4|1171.8|1171.4|1172|1171.4|1170.4|1169.8|7802
1649402430000|2022-04-08 07:20:30|1172|1171.6|1172.8|1172.2|1173|1172.6|1171.8|1171.6|12362
1649402440000|2022-04-08 07:20:40|1172.6|1172|1173|1172.6|1173|1172.6|1172.2|1171.4|18491
1649402450000|2022-04-08 07:20:50|1173.2|1172.8|1174.4|1174|1174.6|1174.2|1172.8|1172.6|26568
1649402460000|2022-04-08 07:21:00|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.2|1173.6|686
1649402470000|2022-04-08 07:21:10|1174.2|1173.8|1175|1174.4|1175|1174.6|1174.2|1173.8|2038
1649402480000|2022-04-08 07:21:20|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.6|1174|15338
1649402490000|2022-04-08 07:21:30|1175.2|1174.8|1177|1176.6|1177|1176.6|1175.2|1174.6|18124
1649402500000|2022-04-08 07:21:40|1177.2|1176.4|1177.4|1177|1177.8|1177|1176.2|1175.8|10789
1649402510000|2022-04-08 07:21:50|1177.6|1177.2|1178|1177.6|1178.8|1178.4|1177.6|1177.2|3002
1649402520000|2022-04-08 07:22:00|1177.8|1177.4|1178.4|1178|1178.4|1178|1177.6|1177.2|5899
1649402530000|2022-04-08 07:22:10|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1177.8|1177.2|15623
1649402540000|2022-04-08 07:22:20|1178.8|1178.4|1178.6|1178|1179.2|1178.6|1178|1177.4|7332
1649402550000|2022-04-08 07:22:30|1178.4|1177.8|1178.8|1178.2|1178.8|1178.2|1177.6|1177|2836
1649402560000|2022-04-08 07:22:40|1179|1178.4|1179.4|1179|1179.6|1179|1179|1178.4|1272
1649402570000|2022-04-08 07:22:50|1179.2|1178.8|1179|1178.4|1179.4|1179|1178.2|1177.6|8797
1649402580000|2022-04-08 07:23:00|1179.2|1178.8|1179.2|1178.6|1179.2|1179|1178.4|1178|5408
1649402590000|2022-04-08 07:23:10|1179|1178.4|1178.8|1178.4|1179.2|1178.8|1178.6|1178|1000
1649402600000|2022-04-08 07:23:20|1179|1178.6|1178.4|1177.8|1179.2|1178.6|1178|1177.4|1115
1649402610000|2022-04-08 07:23:30|1178.2|1177.6|1179|1178.6|1179|1178.6|1177.8|1177.6|4509
1649402620000|2022-04-08 07:23:40|1179.2|1178.8|1179.6|1179|1179.8|1179.4|1179.2|1178.8|9481
1649402630000|2022-04-08 07:23:50|1179.4|1178.8|1179.2|1178.8|1179.4|1178.8|1178.8|1178.2|8415
1649402640000|2022-04-08 07:24:00|1178.8|1178.6|1179.4|1179|1180|1179.6|1178.8|1178.4|6719
1649402650000|2022-04-08 07:24:10|1179.2|1178.8|1178.2|1177.8|1179.2|1178.8|1178.2|1177.8|4773
1649402660000|2022-04-08 07:24:20|1178.6|1177.6|1178.6|1178.2|1179|1178.4|1178|1177.6|1510
1649402670000|2022-04-08 07:24:30|1179|1178|1178.6|1178.2|1179|1178.4|1178.2|1177.8|2459
1649402680000|2022-04-08 07:24:40|1178.8|1178.4|1179|1178.6|1179.4|1178.8|1178.4|1178|24000
1649402690000|2022-04-08 07:24:50|1179.2|1178.4|1178.4|1177.8|1179.4|1178.6|1178|1177.4|31343
1649402700000|2022-04-08 07:25:00|1178.8|1178|1179.4|1179|1179.6|1179|1178.6|1178|3202
1649402710000|2022-04-08 07:25:10|1179.6|1179.2|1179.2|1178.6|1179.6|1179.2|1178.6|1178|9873
1649402720000|2022-04-08 07:25:20|1179.4|1178.8|1178.8|1178|1180|1179.6|1178.8|1178|5877
1649402730000|2022-04-08 07:25:30|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.4|1177.6|845
1649402740000|2022-04-08 07:25:40|1179|1178.6|1178.8|1178.4|1179.6|1179|1178.8|1178|15527
1649402750000|2022-04-08 07:25:50|1178.6|1178.2|1179.6|1179|1180|1179.4|1178.4|1178|11009
1649402760000|2022-04-08 07:26:00|1179.4|1178.8|1178.8|1178.4|1179.4|1178.8|1178.6|1178|5480
1649402770000|2022-04-08 07:26:10|1179|1178.6|1179.6|1179.2|1179.8|1179.2|1179|1178.6|3524
1649402780000|2022-04-08 07:26:20|1179.8|1179.4|1179.8|1179.2|1180|1179.8|1179.4|1178.8|12079
1649402790000|2022-04-08 07:26:30|1179.6|1179|1180.6|1180.2|1180.6|1180.2|1179.4|1178.8|28227
1649402800000|2022-04-08 07:26:40|1181|1180.4|1181|1180.6|1181.4|1180.8|1180.4|1179.8|17741
1649402810000|2022-04-08 07:26:50|1180.8|1180|1180.6|1180.4|1181|1180.4|1180.6|1179.8|14628
1649402820000|2022-04-08 07:27:00|1180.4|1180.2|1181|1180.6|1181|1180.8|1180|1179.4|7632
1649402830000|2022-04-08 07:27:10|1180.8|1180.4|1181.2|1180.6|1181.4|1181|1180.6|1180.2|9685
1649402840000|2022-04-08 07:27:20|1181|1180.4|1179.8|1179|1181|1180.6|1179.4|1178.8|9495
1649402850000|2022-04-08 07:27:30|1179.6|1178.8|1179|1178.4|1179.6|1179|1178.8|1178|500
1649402860000|2022-04-08 07:27:40|1178.8|1178.6|1177.8|1177.4|1178.8|1178.6|1177.4|1177|9352
1649402870000|2022-04-08 07:27:50|1177.6|1177.2|1178|1177.6|1178|1177.6|1177.4|1176.8|674
1649402880000|2022-04-08 07:28:00|1178.2|1178|1178|1177.6|1179|1178.4|1177.8|1177.2|21868
1649402890000|2022-04-08 07:28:10|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1177.6|1177.4|14963
1649402900000|2022-04-08 07:28:20|1178.2|1177.8|1178|1177.6|1178.2|1178|1177.6|1177.2|34927
1649402910000|2022-04-08 07:28:30|1177.8|1177.4|1178|1177.8|1178.2|1178|1177.6|1176.8|5923
1649402920000|2022-04-08 07:28:40|1178.2|1177.6|1178.2|1177.8|1178.2|1178|1178|1177.6|30658
1649402930000|2022-04-08 07:28:50|1178.4|1178|1178.6|1178.2|1179|1178.8|1178.4|1177.8|31255
1649402940000|2022-04-08 07:29:00|1178.8|1178.4|1179.2|1179|1179.6|1179.4|1178.8|1178.4|29159
1649402950000|2022-04-08 07:29:10|1179|1178.8|1178.6|1178.2|1179|1178.8|1178.4|1177.8|9235
1649402960000|2022-04-08 07:29:20|1178.4|1178|1178.8|1178.2|1178.8|1178.6|1178.4|1177.8|10251
1649402970000|2022-04-08 07:29:30|1179|1178.4|1179.4|1178.8|1180|1179.4|1179|1178.4|1819
1649402990000|2022-04-08 07:29:50|1179.2|1178.6|1178.2|1177.8|1179.2|1178.6|1178.2|1177.8|5766
1649403000000|2022-04-08 07:30:00|1178.4|1178|1176.2|1175.8|1178.4|1178|1176.2|1175.6|6713
1649403010000|2022-04-08 07:30:10|1176|1175.6|1176.2|1175.8|1176.6|1176.2|1176|1175.4|5424
1649403020000|2022-04-08 07:30:20|1176|1175.6|1176|1175.6|1176.2|1176|1175.6|1175|16906
1649403030000|2022-04-08 07:30:30|1176.2|1175.8|1175.4|1175|1176.4|1176|1175.4|1175|19846
1649403040000|2022-04-08 07:30:40|1175.6|1175.2|1176.4|1175.8|1176.6|1176.2|1175.6|1175.2|3168
1649403050000|2022-04-08 07:30:50|1176.2|1175.6|1175.4|1175.2|1176.2|1175.8|1175.4|1175.2|0
1649403060000|2022-04-08 07:31:00|1175.2|1175|1175.8|1175.4|1175.8|1175.4|1175.2|1174.6|12827
1649403070000|2022-04-08 07:31:10|1176|1175.6|1176.8|1176.4|1176.8|1176.6|1176|1175.4|2912
1649403080000|2022-04-08 07:31:20|1177|1176.6|1175.8|1175.4|1177.2|1176.8|1175.8|1175.4|1964
1649403090000|2022-04-08 07:31:30|1175.6|1175.2|1175.4|1174.8|1175.8|1175.4|1175.4|1174.8|2899
1649403100000|2022-04-08 07:31:40|1175.2|1174.6|1175.2|1174.8|1175.2|1174.8|1175|1174.6|0
1649403110000|2022-04-08 07:31:50|1175|1174.6|1176|1175.4|1176.2|1175.4|1175|1174.6|3183
1649403120000|2022-04-08 07:32:00|1175.8|1175.6|1177.4|1177|1177.4|1177|1175.8|1175.6|859
1649403130000|2022-04-08 07:32:10|1177.2|1176.8|1178|1177.6|1178|1177.6|1177.2|1176.8|2260
1649403140000|2022-04-08 07:32:20|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|3878
1649403150000|2022-04-08 07:32:30|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|885
1649403160000|2022-04-08 07:32:40|1178.2|1177.8|1179|1178.6|1179.8|1179.2|1178.2|1177.8|8546
1649403170000|2022-04-08 07:32:50|1179.2|1178.8|1180|1179.4|1180|1179.4|1179|1178.4|709
1649403180000|2022-04-08 07:33:00|1179.8|1179.6|1179.6|1179.4|1180|1179.6|1179.6|1179.2|777
1649403190000|2022-04-08 07:33:10|1179.4|1179.2|1179.8|1179.2|1179.8|1179.4|1179.4|1179|605
1649403200000|2022-04-08 07:33:20|1180|1179.4|1180|1179.8|1180|1179.8|1179.4|1179|14241
1649403210000|2022-04-08 07:33:30|1179.8|1179.6|1179.4|1179|1180|1179.8|1179.4|1179|6698
1649403220000|2022-04-08 07:33:40|1179.2|1178.8|1179.8|1179.4|1179.8|1179.4|1179.2|1178.6|5387
1649403230000|2022-04-08 07:33:50|1179.6|1179.2|1178.6|1178|1179.6|1179.4|1178.6|1178|2007
1649403240000|2022-04-08 07:34:00|1178.4|1178.2|1178.8|1178.4|1178.8|1178.4|1178.4|1178|0
1649403250000|2022-04-08 07:34:10|1179|1178.6|1179.4|1179|1179.4|1179|1178.8|1178.4|6854
1649403260000|2022-04-08 07:34:20|1179.2|1178.8|1179.2|1178.8|1179.4|1179|1178.8|1178.2|1990
1649403270000|2022-04-08 07:34:30|1179|1179|1179.4|1179|1179.8|1179.2|1179|1178.8|8039
1649403280000|2022-04-08 07:34:40|1179.6|1179.2|1180|1179.6|1180|1179.6|1179.6|1179.2|4848
1649403290000|2022-04-08 07:34:50|1179.8|1179.4|1179.6|1179|1179.8|1179.4|1178.8|1178.2|6126
1649403300000|2022-04-08 07:35:00|1179.4|1179.2|1180.8|1180.2|1181|1180.6|1179.4|1179|32027
1649403310000|2022-04-08 07:35:10|1180.6|1180.4|1181|1180.6|1181|1180.6|1180|1179.6|4007
1649403320000|2022-04-08 07:35:20|1181.2|1180.8|1181.8|1181.2|1181.8|1181.2|1181.2|1180.6|7557
1649403330000|2022-04-08 07:35:30|1181.6|1181.4|1181|1180.6|1181.6|1181.4|1181|1180.4|6307
1649403340000|2022-04-08 07:35:40|1181.2|1180.8|1181.6|1181.2|1181.8|1181.4|1181.2|1180.6|16848
1649403350000|2022-04-08 07:35:50|1181.8|1181.4|1182.4|1182|1182.4|1182.2|1181.8|1181.4|21785
1649403360000|2022-04-08 07:36:00|1182.2|1182.2|1182.2|1181.8|1182.4|1182.2|1181.8|1181.4|5523
1649403370000|2022-04-08 07:36:10|1182.4|1182|1182|1181.6|1182.4|1182|1182|1181.6|1780
1649403380000|2022-04-08 07:36:20|1181.8|1181.8|1181.6|1181.2|1181.8|1181.8|1181.6|1181|12371
1649403390000|2022-04-08 07:36:30|1181.4|1181|1181.2|1180.8|1181.4|1181.2|1180.4|1179.8|4491
1649403400000|2022-04-08 07:36:40|1181.4|1181|1182|1181.6|1182|1181.6|1181.4|1180.8|3336
1649403410000|2022-04-08 07:36:50|1181.8|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.4|3784
1649403420000|2022-04-08 07:37:00|1181.8|1181.2|1182|1181.4|1182|1181.6|1181.8|1181.2|0
1649403430000|2022-04-08 07:37:10|1181.8|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|5046
1649403440000|2022-04-08 07:37:20|1181.8|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.6|13530
1649403450000|2022-04-08 07:37:30||1181.8||1181.8||1181.8||1181.6|4838
1649403460000|2022-04-08 07:37:40|1182.4|1182|1183|1182.6|1183.4|1182.8|1182.4|1182|27295
1649403470000|2022-04-08 07:37:50|1183.2|1182.8|1183.4|1183|1183.6|1183|1182.8|1182.4|5370
1649403480000|2022-04-08 07:38:00|1183.6|1183.2|1183.8|1183.2|1184|1183.4|1183.4|1183|1871
1649403490000|2022-04-08 07:38:10|1184|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.2|505
1649403500000|2022-04-08 07:38:20|1183.6|1183.2|1183.6|1183.2|1183.8|1183.2|1183.4|1183|0
1649403510000|2022-04-08 07:38:30|1183.4|1183|1183.6|1183|1183.6|1183.2|1183|1182.6|4079
1649403520000|2022-04-08 07:38:40|1183.8|1183.2|1183.8|1183.4|1184|1183.6|1183.6|1183.2|1799
1649403530000|2022-04-08 07:38:50|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|1174
1649403540000|2022-04-08 07:39:00|||||||||10
1649403550000|2022-04-08 07:39:10|1183.8|1183.4|1183.8|1183.2|1184|1183.4|1183.8|1183|1667
1649403560000|2022-04-08 07:39:20|1183.6|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.4|0
1649403570000|2022-04-08 07:39:30|1183.8|1183.4|1184|1183.6|1184|1183.8|1183.6|1183.2|1902
1649403580000|2022-04-08 07:39:40|1184.2|1183.8|1184.6|1184.2|1184.8|1184.4|1184.2|1183.8|7506
1649403590000|2022-04-08 07:39:50|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.2|0
1649403600000|2022-04-08 07:40:00|1185.2|1184.8|1185|1184.8|1186|1185.6|1184.6|1184|33129
1649403610000|2022-04-08 07:40:10||1184.6||1184.8||1184.8||1184.6|5
1649403620000|2022-04-08 07:40:20|1185.2|1185|1185.4|1185.2|1185.6|1185.2|1185|1184.8|19447
1649403630000|2022-04-08 07:40:30|1185.6|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.4|1088
1649403640000|2022-04-08 07:40:40|1185.6|1185|1185.2|1184.8|1185.8|1185|1185.2|1184.8|4024
1649403650000|2022-04-08 07:40:50|1185|1184.6|1184.6|1184|1185|1184.6|1184.2|1183.6|12242
1649403660000|2022-04-08 07:41:00|1184.4|1184.2|1184.4|1184|1184.4|1184.2|1184.2|1184|271
1649403670000|2022-04-08 07:41:10|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.4|1182.8|1908
1649403680000|2022-04-08 07:41:20|1183.8|1183.4|1183.2|1182.8|1184|1183.6|1183|1182.4|2910
1649403690000|2022-04-08 07:41:30|1183.4|1183|1184|1183.6|1184.4|1183.8|1183.4|1183|5916
1649403700000|2022-04-08 07:41:40|1183.8|1183.4|1183|1182.6|1183.8|1183.4|1183|1182.6|2688
1649403710000|2022-04-08 07:41:50|1183.2|1182.8|1183.8|1183.2|1183.8|1183.2|1183.2|1182.8|0
1649403720000|2022-04-08 07:42:00|1183.6|1183|1183.8|1183.2|1183.8|1183.2|1183.2|1183|1146
1649403730000|2022-04-08 07:42:10|1184|1183.4|1185|1184.4|1185.2|1184.8|1183.8|1183.4|7860
1649403740000|2022-04-08 07:42:20|1185.2|1184.6|1185.4|1185|1185.6|1185.2|1185.2|1184.6|271
1649403750000|2022-04-08 07:42:30|1185.6|1184.8|1185.8|1185.2|1185.8|1185.4|1185.2|1184.8|7236
1649403760000|2022-04-08 07:42:40|1186|1185.4|1186|1185.8|1186|1185.8|1185.6|1185|15007
1649403770000|2022-04-08 07:42:50|1186.2|1186|1186.2|1185.6|1186.6|1186.2|1185.8|1185.6|6680
1649403780000|2022-04-08 07:43:00|1186.4|1185.8|1186.6|1186|1186.6|1186.2|1186.4|1185.8|911
1649403790000|2022-04-08 07:43:10|1186.4||1186.4||1186.4||1186.4||5
1649403800000|2022-04-08 07:43:20|1186.2|1185.8|1186.6|1186.2|1186.8|1186.4|1186.2|1185.6|4271
1649403810000|2022-04-08 07:43:30|1186.4|1186|1185.4|1185|1186.6|1186.2|1185.4|1185|6865
1649403820000|2022-04-08 07:43:40|1185.2|1184.8|1186.2|1185.4|1186.2|1185.6|1185|1184.6|2401
1649403830000|2022-04-08 07:43:50|1186.4|1185.6|1186.4|1186|1186.4|1186|1186|1185.4|4876
1649403840000|2022-04-08 07:44:00|1186.2|1185.8|1186.4|1185.8|1186.6|1186|1185.8|1185.4|2760
1649403850000|2022-04-08 07:44:10|1186.2|1185.6|1185.8|1185.4|1186.4|1186|1185.8|1185.4|4873
1649403860000|2022-04-08 07:44:20|1186|1185.2|1185.8|1185.2|1186|1185.2|1185.6|1185|599
1649403870000|2022-04-08 07:44:30|1186|1185.4|1185.8|1185.2|1186|1185.6|1185.6|1185|973
1649403880000|2022-04-08 07:44:40|1185.6|1185|1184.6|1184.2|1185.6|1185|1184.6|1184.2|2417
1649403890000|2022-04-08 07:44:50|1184.4|1184|1184.4|1183.8|1184.6|1184.4|1184.4|1183.8|3002
1649403900000|2022-04-08 07:45:00|1184.2|1183.6|1184|1183.6|1184.4|1184|1183.8|1183.2|2411
1649403910000|2022-04-08 07:45:10|1184.2|1183.8|1183.4|1183|1184.2|1183.8|1183.2|1182.8|34795
1649403920000|2022-04-08 07:45:20|1183.6|1183.2|1183.6|1183|1183.8|1183.2|1183.6|1183|5341
1649403930000|2022-04-08 07:45:30|1183.4|1182.8|1183.2|1182.6|1183.4|1182.8|1182.8|1182.4|1397
1649403940000|2022-04-08 07:45:40|1183|1182.4|1182.8|1182.4|1183|1182.6|1182.4|1181.8|7553
1649403950000|2022-04-08 07:45:50|1182.6|1182.2|1183|1182.2|1183|1182.2|1182.6|1182|601
1649403960000|2022-04-08 07:46:00|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|0
1649403970000|2022-04-08 07:46:10|1182.4|1182|1182|1181.6|1182.4|1182|1182|1181.2|2451
1649403980000|2022-04-08 07:46:20|1182.4|1181.8|1182.2|1181.6|1182.4|1181.8|1182.2|1181.6|508
1649403990000|2022-04-08 07:46:30|1182.4|1181.8|1182.4|1181.8|1182.8|1182.4|1182.4|1181.8|2437
1649404000000|2022-04-08 07:46:40|1182.2|1181.6|1181.4|1181|1182.2|1181.6|1181.4|1181|0
1649404010000|2022-04-08 07:46:50|1181.6||1181.6||1181.6||1181.6||0
1649404020000|2022-04-08 07:47:00|1181.8|1181.2|1181.4|1181|1181.8|1181.2|1181|1180.6|1989
1649404040000|2022-04-08 07:47:20|1181.2|1180.8|1181|1180.4|1181.4|1180.8|1181|1180.4|0
1649404050000|2022-04-08 07:47:30|1181.2|1180.6|1181.2|1180.6|1181.2|1180.6|1181|1180.4|200
1649404060000|2022-04-08 07:47:40|1181.4|1180.8|1181.4|1181|1181.4|1181|1181.4|1180.8|0
1649404070000|2022-04-08 07:47:50|1181.6|1181.2|1182|1181.6|1182|1181.6|1181.6|1181.2|516
1649404080000|2022-04-08 07:48:00|1181.8|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.4|1976
1649404090000|2022-04-08 07:48:10|1181.8|1181.8|1182|1181.4|1182|1181.8|1181.8|1181.2|1574
1649404100000|2022-04-08 07:48:20|1182.2|1181.6|1182.2|1181.6|1182.4|1182|1182.2|1181.6|3000
1649404110000|2022-04-08 07:48:30|1182|1181.8|1181.6|1181|1182|1181.8|1181.4|1181|0
1649404120000|2022-04-08 07:48:40|1181.4|1180.8|1181.6|1181.2|1181.6|1181.2|1181.2|1180.8|500
1649404130000|2022-04-08 07:48:50|1181.8|1181.4|1182.6|1182.2|1182.8|1182.2|1181.8|1181.4|3279
1649404140000|2022-04-08 07:49:00|1182.8|1182.4|1182.2|1181.6|1182.8|1182.4|1182.2|1181.6|1087
1649404150000|2022-04-08 07:49:10|1182.4|1181.8|1182.8|1182.2|1182.8|1182.2|1182.4|1181.6|0
1649404160000|2022-04-08 07:49:20|1182.6|1182|1183.4|1183|1183.6|1183|1182.6|1182|943
1649404170000|2022-04-08 07:49:30|1183.6|1182.8|1184|1183.6|1184|1183.8|1183.6|1182.8|14300
1649404180000|2022-04-08 07:49:40|1184.2|1183.8|1183.2|1183|1184.4|1184|1183.2|1182.8|43775
1649404190000|2022-04-08 07:49:50|1183.4||1183.4||1183.4||1183.4||3
1649404200000|2022-04-08 07:50:00|1183.6|1183.2|1183.4|1183|1183.8|1183.2|1183.4|1183|5971
1649404210000|2022-04-08 07:50:10|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1182.8|3187
1649404220000|2022-04-08 07:50:20|1183.2|1182.8|1182.4|1182|1183.8|1183.2|1182.4|1182|8702
1649404230000|2022-04-08 07:50:30|1182.2|1181.8|1183.4|1182.8|1183.4|1182.8|1182|1181.6|11149
1649404240000|2022-04-08 07:50:40|1183.6|1183|1183.4|1183|1183.8|1183.4|1183.4|1182.8|15950
1649404250000|2022-04-08 07:50:50|1183.6|1183.2|1183.4|1183|1183.8|1183.4|1183.4|1183|0
1649404260000|2022-04-08 07:51:00|1183.6|1183.2|1184.6|1184.2|1184.6|1184.2|1183.6|1183.2|9485
1649404270000|2022-04-08 07:51:10|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.6|1102
1649404280000|2022-04-08 07:51:20|1184.4||1184.4||1184.4||1184.4||0
1649404290000|2022-04-08 07:51:30|1184.2|1183.6|1184.4|1183.8|1184.4|1183.8|1184.2|1183.6|900
1649404300000|2022-04-08 07:51:40|1184.2|1184|1185|1184.6|1185|1184.6|1184.2|1183.8|1280
1649404310000|2022-04-08 07:51:50|1184.8|1184.2|1184.6|1184.2|1185|1184.4|1184.6|1184|10549
1649404320000|2022-04-08 07:52:00|1184.4|1183.8|1185.2|1184.8|1185.2|1184.8|1184.4|1183.8|8037
1649404330000|2022-04-08 07:52:10|1185|1184.6|1184.6|1184|1185|1184.6|1184.4|1183.8|9016
1649404340000|2022-04-08 07:52:20|1184.8|1184.2|1184.6|1184.2|1184.8|1184.2|1184.4|1184.2|0
1649404350000|2022-04-08 07:52:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.2|0
1649404360000|2022-04-08 07:52:40|1184.6|1184.2|1184|1183.6|1184.6|1184.4|1184|1183.6|12002
1649404370000|2022-04-08 07:52:50|1183.8|1183|1184|1183.6|1184.2|1183.8|1183.6|1183|10710
1649404380000|2022-04-08 07:53:00|1184.2|1183.8|1184.4|1183.8|1184.4|1183.8|1184|1183.6|242
1649404390000|2022-04-08 07:53:10|1184.2|1184|1184.4|1183.8|1184.4|1184|1184.2|1183.6|0
1649404400000|2022-04-08 07:53:20|1184.6|1184|1185.2|1184.6|1185.2|1184.6|1184.4|1184|4612
1649404410000|2022-04-08 07:53:30|1185|1184.8|1186|1185.6|1186|1185.6|1185|1184.6|32551
1649404420000|2022-04-08 07:53:40|1185.8|1185.4|1184.8|1184.6|1185.8|1185.4|1184.8|1184.4|4844
1649404430000|2022-04-08 07:53:50|1184.6|1184.4|1184.6|1184.4|1184.8|1184.4|1184.6|1184|372
1649404440000|2022-04-08 07:54:00|1184.4|1184.2|1184.6|1184.2|1184.8|1184.4|1184.2|1183.8|956
1649404450000|2022-04-08 07:54:10|1184.8|1184.4|1184.8|1184.2|1185.2|1184.8|1184.8|1184.2|1621
1649404460000|2022-04-08 07:54:20|1185|1184.4|1184.6|1184.2|1185|1184.6|1184.6|1184|883
1649404470000|2022-04-08 07:54:30|1184.8|1184.4|1184.4|1183.8|1185.2|1184.6|1183.8|1183.4|4198
1649404480000|2022-04-08 07:54:40|1184.2|1184|1184.2|1183.8|1184.8|1184.2|1184.2|1183.6|123
1649404490000|2022-04-08 07:54:50|1184.4|1184|1184.2|1183.8|1184.6|1184|1184.2|1183.6|0
1649404500000|2022-04-08 07:55:00|1184|1183.6|1183.6|1183.2|1184.4|1183.8|1183.6|1183.2|320
1649404510000|2022-04-08 07:55:10|1183.8|1183|1183.2|1182.8|1184|1183.4|1183|1182.6|2308
1649404520000|2022-04-08 07:55:20|1183.4|1183|1184.4|1184|1184.4|1184|1183|1182.4|22451
1649404530000|2022-04-08 07:55:30|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.4|1184|1157
1649404540000|2022-04-08 07:55:40|1184.4|1184|1184.2|1183.8|1184.4|1184|1184|1183.6|3845
1649404550000|2022-04-08 07:55:50|1184|1183.6|1184.2|1183.8|1184.2|1184|1184|1183.6|7500
1649404560000|2022-04-08 07:56:00|||||||||104
1649404570000|2022-04-08 07:56:10|1184|1184|1184.2|1183.6|1184.2|1184|1184|1183.4|3355
1649404580000|2022-04-08 07:56:20||1183.8||1183.6||1184||1183.6|1504
1649404590000|2022-04-08 07:56:30|1184|1183.8|1184.8|1184.2|1184.8|1184.4|1184|1183.4|4264
1649404600000|2022-04-08 07:56:40|1185|1184.4|1184.6|1184.2|1185|1184.6|1184.4|1184.2|0
1649404630000|2022-04-08 07:57:10|1184.4|1184.4|1184.6|1184.2|1184.6|1184.4|1184.4|1184.2|0
1649404640000|2022-04-08 07:57:20|1184.8|1184.4|1184.6|1184|1185|1184.6|1184|1183.6|5187
1649404650000|2022-04-08 07:57:30|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1649404660000|2022-04-08 07:57:40|1184.4|1184|1184.4|1184|1184.6|1184.2|1184.4|1184|0
1649404670000|2022-04-08 07:57:50|1184.2|1183.8|1184.8|1184.4|1184.8|1184.4|1184.2|1183.6|2573
1649404680000|2022-04-08 07:58:00|1185|1184.6|1185|1184.8|1185|1184.8|1184.8|1184.4|1
1649404690000|2022-04-08 07:58:10||1184.6||1184.6||1184.8||1184.4|17
1649404700000|2022-04-08 07:58:20|1184.8|1184.4|1185|1184.8|1185|1184.8|1184.8|1184.2|8809
1649404710000|2022-04-08 07:58:30|1185.2|1185|1185.6|1185|1185.6|1185.2|1185.2|1185|3365
1649404720000|2022-04-08 07:58:40|1185.4|1185.2|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|4056
1649404730000|2022-04-08 07:58:50|1185.4|1185|1185.6|1185.2|1185.6|1185.4|1185.4|1184.8|8500
1649404740000|2022-04-08 07:59:00|1185.8|1185.4|1186|1185.4|1186|1185.6|1185.8|1185.2|4208
1649404750000|2022-04-08 07:59:10||1185.6||1185.6||1185.8||1185.4|0
1649404760000|2022-04-08 07:59:20|1186.2|1185.8|1186.2|1185.8|1186.4|1186|1186.2|1185.6|10900
1649404770000|2022-04-08 07:59:30|1186.4|1186|1186.2|1185.6|1186.4|1186|1186.2|1185.6|680
1649404780000|2022-04-08 07:59:40|1186|1185.8|1185.8|1185.2|1186.2|1185.8|1185.6|1185.2|1842
1649404790000|2022-04-08 07:59:50|1185.6|1185|1186.2|1185.6|1187|1186.6|1185.6|1185|44811
1649404800000|2022-04-08 08:00:00|1186|1185.8|1186|1185.6|1186|1185.8|1185.6|1185.2|3081
1649404810000|2022-04-08 08:00:10|1185.8|1185.4|1185.2|1185|1186.4|1186|1185.2|1185|26811
1649404820000|2022-04-08 08:00:20|1185|1184.8|1185.2|1185|1185.4|1185|1185|1184.4|3999
1649404830000|2022-04-08 08:00:30|1185.4|1185.2|1185.8|1185.2|1185.8|1185.4|1185.4|1185.2|934
1649404840000|2022-04-08 08:00:40|1186|1185.4|1186.6|1186.4|1186.6|1186.4|1186|1185.4|1822
1649404850000|2022-04-08 08:00:50|1186.4|1186.2|1186.4|1186|1186.8|1186.4|1186.4|1186|1365
1649404860000|2022-04-08 08:01:00|1186.2|1185.8|1186.8|1186.4|1187.2|1187|1186.2|1185.6|275
1649404870000|2022-04-08 08:01:10|1186.6|1186.2|1186.8|1186.2|1187|1186.6|1186.2|1185.8|2188
1649404880000|2022-04-08 08:01:20|1186.6|1186.4|1186.4|1186|1186.8|1186.4|1186.4|1186|0
1649404890000|2022-04-08 08:01:30|1186.2|1185.8|1186.6|1186|1186.6|1186|1186|1185.6|7525
1649404900000|2022-04-08 08:01:40|1186.4|1185.8|1186.2|1185.6|1186.6|1186.2|1186|1185.6|700
1649404910000|2022-04-08 08:01:50|1186|1185.4|1186.4|1186|1186.6|1186|1185.8|1185.4|2068
1649404920000|2022-04-08 08:02:00|1186.6|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186|600
1649404930000|2022-04-08 08:02:10|1186.8|1186.4|1187.4|1187|1187.8|1187.4|1186.8|1186.4|8903
1649404940000|2022-04-08 08:02:20|1187.2|1186.8|1186.8|1186.2|1187.4|1187|1186.6|1186|0
1649404950000|2022-04-08 08:02:30|1186.6|1186|1186.6|1186.2|1186.8|1186.4|1186.4|1185.8|1000
1649404960000|2022-04-08 08:02:40||1186.4||1186.2||1186.4||1186|1056
1649404970000|2022-04-08 08:02:50|1186.8|1186.4|1186.8|1186.4|1187|1186.8|1186.6|1186.2|8710
1649404980000|2022-04-08 08:03:00|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.4|1000
1649404990000|2022-04-08 08:03:10|1186.8|1186.6|1188.8|1188|1188.8|1188|1186.8|1186.6|10846
1649405000000|2022-04-08 08:03:20|1188.6|1187.8|1187.6|1187.2|1188.6|1188|1187.6|1187.2|8312
1649405010000|2022-04-08 08:03:30|1187.4|1187.4|1187.6|1187.2|1187.8|1187.4|1187.2|1186.8|6365
1649405020000|2022-04-08 08:03:40|1187.8|1187.4|1187.4|1187|1187.8|1187.4|1187.4|1187|2174
1649405030000|2022-04-08 08:03:50|1187.2|1187.2|1187.2|1186.6|1187.4|1187.2|1187|1186.6|3065
1649405040000|2022-04-08 08:04:00|1187.4|1186.8|1187.8|1187.4|1187.8|1187.4|1187.4|1186.6|3419
1649405050000|2022-04-08 08:04:10|1188|1187.6|1188.4|1187.8|1188.4|1188|1188|1187.6|963
1649405060000|2022-04-08 08:04:20|1188.2|1188|1188.2|1187.8|1188.6|1188.2|1188.2|1187.6|1112
1649405070000|2022-04-08 08:04:30|1188|1187.6|1188.4|1188|1188.4|1188.2|1188|1187.6|7271
1649405080000|2022-04-08 08:04:40|1188.6|1188.2|1189.6|1189.2|1189.8|1189.4|1188.6|1188.2|11801
1649405090000|2022-04-08 08:04:50|1189.4|1189|1189.4|1189|1190|1189.4|1189.2|1188.8|4583
1649405100000|2022-04-08 08:05:00|1189.6|1188.8|1189.8|1189.2|1190|1189.8|1188.2|1188|40141
1649405110000|2022-04-08 08:05:10|1189.6|1189.4|1190.8|1190.2|1191|1190.4|1189.6|1189.4|11598
1649405120000|2022-04-08 08:05:20|1191|1190.4|1191.2|1190.6|1191.6|1191|1190.8|1190.2|33286
1649405130000|2022-04-08 08:05:30|1191|1190.8|1191.4|1191|1191.4|1191|1190.6|1190.4|10474
1649405140000|2022-04-08 08:05:40|1191.2|1190.8|1191.8|1191.4|1191.8|1191.4|1191|1190.6|3236
1649405150000|2022-04-08 08:05:50|1191.6|1191.2|1192|1191.6|1192|1191.6|1191.6|1191.2|1460
1649405160000|2022-04-08 08:06:00|1191.8|1191.4|1191.6|1191.2|1191.8|1191.6|1191.4|1191|8209
1649405170000|2022-04-08 08:06:10|1191.4|1191|1191.4|1191|1191.6|1191|1191.4|1191|1047
1649405180000|2022-04-08 08:06:20|1191.6|1191.2|1191.6|1191|1191.6|1191.2|1191.6|1191|567
1649405190000|2022-04-08 08:06:30|1191.8|1191.2|1192|1191.6|1192|1191.6|1191.2|1190.6|23872
1649405200000|2022-04-08 08:06:40|1191.8|1191.8|1192.6|1192.2|1192.6|1192.4|1191.8|1191.6|18339
1649405210000|2022-04-08 08:06:50|1192.8|1192.4|1192.8|1192.4|1193.6|1193.2|1192.8|1192.4|8867
1649405220000|2022-04-08 08:07:00|1193|1192.6|1193.8|1193.4|1194|1193.4|1193|1192.6|26790
1649405240000|2022-04-08 08:07:20|1193.6|1193.2|1194|1193.6|1194|1193.6|1193.6|1193.2|9358
1649405250000|2022-04-08 08:07:30|1193.8|1193.4|1194|1193.8|1194|1193.8|1193.8|1193.4|6259
1649405260000|2022-04-08 08:07:40|1193.8|1193.6|1194|1193.6|1194|1193.6|1193.8|1193.4|1205
1649405270000|2022-04-08 08:07:50|1193.8||1193.8||1193.8||1193.8||0
1649405280000|2022-04-08 08:08:00|1194|1193.8|1194.2|1194|1194.2|1194|1194|1193.6|13097
1649405290000|2022-04-08 08:08:10|1194.6|1194.2|1194.4|1194|1194.8|1194.2|1194.2|1193.8|7898
1649405300000|2022-04-08 08:08:20|1193.8|1193.6|1194.2|1193.6|1194.2|1194|1193.2|1193|26649
1649405310000|2022-04-08 08:08:30|1194.4|1193.8|1194.8|1194.6|1195|1194.6|1194.4|1193.8|32804
1649405320000|2022-04-08 08:08:40|1194.6|1194.4|1194.2|1193.6|1194.8|1194.4|1194|1193.6|2667
1649405330000|2022-04-08 08:08:50|1194.4|1193.8|1194.8|1194.2|1194.8|1194.2|1194.2|1193.6|3479
1649405340000|2022-04-08 08:09:00|1194.6|1194.4|1194.8|1194.4|1195|1194.4|1194.6|1194.4|447
1649405350000|2022-04-08 08:09:10|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.4|1194.2|2274
1649405360000|2022-04-08 08:09:20|1194.4|1193.8|1194.2|1193.6|1194.4|1194|1194|1193.2|12033
1649405370000|2022-04-08 08:09:30||1193.8||1193.8||1193.8||1193.8|0
1649405380000|2022-04-08 08:09:40|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.4|1193|2795
1649405400000|2022-04-08 08:10:00|1194|1193.6|1194.2|1193.8|1194.4|1193.8|1194|1193.6|1066
1649405410000|2022-04-08 08:10:10|1194|1193.6|1193.6|1193.2|1194|1193.6|1193.4|1193|6539
1649405420000|2022-04-08 08:10:20|1193.4|1192.8|1192.8|1192.4|1193.4|1193|1192.8|1192.2|5100
1649405430000|2022-04-08 08:10:30|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.8|1192.4|0
1649405440000|2022-04-08 08:10:40|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.4|1192|1592
1649405450000|2022-04-08 08:10:50|1192.6|1192.2|1192.2|1191.6|1192.6|1192.2|1192.2|1191.6|377
1649405460000|2022-04-08 08:11:00|1192.4|1192|1192.4|1192.2|1192.6|1192.2|1192.2|1191.6|0
1649405470000|2022-04-08 08:11:10|1192.6|1192.4|1192.4|1192|1192.6|1192.4|1192.4|1191.8|3563
1649405480000|2022-04-08 08:11:20|1192.6|1192.2|1192|1191.4|1192.6|1192.2|1191|1190.8|27002
1649405490000|2022-04-08 08:11:30|1192.2|1191.6|1192.2|1191.8|1192.2|1191.8|1192.2|1191.6|0
1649405500000|2022-04-08 08:11:40|1192|1191.6|1192.2|1191.6|1192.2|1191.6|1191.8|1191.4|4934
1649405510000|2022-04-08 08:11:50|1192|1191.8|1191.8|1191.4|1192.2|1191.8|1191.4|1191.2|27143
1649405520000|2022-04-08 08:12:00|1192|1191.2|1191.8|1191.4|1192|1191.4|1191.8|1191.2|1150
1649405530000|2022-04-08 08:12:10|1190.8|1190.6|1191.4|1191.2|1191.6|1191.4|1190.8|1190.6|64280
1649405540000|2022-04-08 08:12:20|1191.6|1191.4|1191.4|1191|1192|1191.6|1191.2|1191|5095
1649405550000|2022-04-08 08:12:30|1191.2|1191.2|1191.2|1190.8|1191.8|1191.2|1191.2|1190.8|240
1649405560000|2022-04-08 08:12:40|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1191|1190.6|1463
1649405570000|2022-04-08 08:12:50|1191|1190.6|1190.4|1190|1191|1190.6|1190.4|1190|1323
1649405580000|2022-04-08 08:13:00|1190.6|1190.2|1190.6|1190.2|1191.2|1190.6|1190.4|1190|0
1649405590000|2022-04-08 08:13:10|1190.8|1190|1190.8|1190.2|1190.8|1190.2|1190.2|1190|1955
1649405600000|2022-04-08 08:13:20|1190.6|1190|1191|1190.6|1191|1190.6|1189|1188.8|42508
1649405610000|2022-04-08 08:13:30|1191.2|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.8|788
1649405620000|2022-04-08 08:13:40|1191.2||1191.4||1191.4||1191.2||0
1649405630000|2022-04-08 08:13:50|1191.6|1190.8|1191.4|1191|1191.6|1191|1191|1190.8|15399
1649405640000|2022-04-08 08:14:00|1191.2|1190.8|1191.2|1190.8|1191.4|1191|1191|1190.8|3558
1649405650000|2022-04-08 08:14:10|1191.4|1191|1191.2|1190.8|1191.6|1191.2|1191|1190.8|1091
1649405660000|2022-04-08 08:14:20|1191|1190.6|1191.2|1190.8|1191.6|1191.2|1191|1190.4|2206
1649405670000|2022-04-08 08:14:30|1191.4|1191|1191.4|1191.2|1191.8|1191.4|1190.8|1190.6|58565
1649405680000|2022-04-08 08:14:40|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.6|1191.4|11798
1649405690000|2022-04-08 08:14:50|1191.8|1191.2|1191.8|1191.2|1192|1191.2|1191.8|1191.2|309
1649405700000|2022-04-08 08:15:00|1192|1191.4|1192.2|1192|1192.2|1192|1191.8|1191.4|4512
1649405710000|2022-04-08 08:15:10|1192.4|1192.2|1192|1191.4|1192.6|1192.2|1192|1191.4|2893
1649405720000|2022-04-08 08:15:20|1191.8|1191.2|1191.8|1191.4|1192|1191.4|1191.6|1191.2|0
1649405730000|2022-04-08 08:15:30|1192||1192||1192||1191.8||0
1649405740000|2022-04-08 08:15:40|1192.2|1191.6|1192.2|1191.6|1192.2|1191.8|1192.2|1191.6|0
1649405750000|2022-04-08 08:15:50|1192|1191.4|1192|1191.4|1192|1191.6|1191.6|1191.2|2000
1649405760000|2022-04-08 08:16:00|1191.8|1191.2|1191.8|1191.2|1192|1191.4|1191.2|1190.8|1431
1649405770000|2022-04-08 08:16:10|1191.6|1191|1191.8|1191.2|1191.8|1191.4|1191.6|1191|0
1649405780000|2022-04-08 08:16:20|1192|1191.4|1192.6|1192.2|1193|1192.6|1192|1191.4|14824
1649405790000|2022-04-08 08:16:30|1192.8|1192.4|1192.4|1192|1193|1192.8|1192.4|1192|2180
1649405800000|2022-04-08 08:16:40|1192.2|1191.8|1190.4|1189.8|1192.2|1191.8|1190|1189.4|12397
1649405810000|2022-04-08 08:16:50|1190.2|1190|1190.4|1189.8|1190.8|1190.2|1190.2|1189.8|355
1649405820000|2022-04-08 08:17:00|1190.6|1190|1191|1190.6|1191.8|1191.2|1190.6|1190|6354
1649405830000|2022-04-08 08:17:10|1191.2|1190.4|1190.6|1190.2|1191.2|1190.6|1190.4|1190.2|245
1649405840000|2022-04-08 08:17:20|1190.8|1190.4|1191|1190.2|1191|1190.6|1190.6|1190.2|18
1649405850000|2022-04-08 08:17:30|1190.8|1190.4|1190.8|1190.2|1191|1190.4|1190.6|1190|0
1649405860000|2022-04-08 08:17:40|1190.6|1190|1190.6|1190|1190.8|1190.4|1190.4|1189.8|500
1649405870000|2022-04-08 08:17:50|1189.8|1190.4|1190.2|1189.8|1190.6|1190.4|1189.8|1189.6|15000
1649405880000|2022-04-08 08:18:00|1190.4|1190|1189.8|1189.4|1190.4|1190|1189.6|1189.2|1149
1649405890000|2022-04-08 08:18:10|1189.6|1189.2|1189.2|1188.8|1189.6|1189.2|1188.4|1188.2|43038
1649405900000|2022-04-08 08:18:20|1189|1188.6|1188.4|1188.2|1189.2|1188.6|1188|1187.6|15674
1649405910000|2022-04-08 08:18:30|1188.6|1188.4|1188.8|1188.2|1189|1188.4|1188.6|1188.2|2074
1649405920000|2022-04-08 08:18:40|1188.6|1188|1189|1188.2|1189|1188.4|1188.4|1188|6594
1649405930000|2022-04-08 08:18:50|1188.8|1188.4|1187.8|1187.2|1189|1188.8|1187.2|1186.8|13209
1649405940000|2022-04-08 08:19:00|1188|1187.4|1187.6|1187|1188|1187.4|1187.4|1187|2124
1649405950000|2022-04-08 08:19:10|1187.8|1187.2|1187.8|1187.4|1188.4|1187.8|1187.8|1187.2|2893
1649405960000|2022-04-08 08:19:20|1188|1187.6|1188.6|1188|1188.6|1188.2|1187.8|1187.6|0
1649405970000|2022-04-08 08:19:30|1188.4|1187.8|1188.4|1187.8|1188.4|1188|1187.8|1187.4|4235
1649405980000|2022-04-08 08:19:40|1188.6|1188|1189.4|1188.8|1189.4|1189|1188.6|1188|2264
1649405990000|2022-04-08 08:19:50|1189.6|1189|1189.6|1189|1189.6|1189|1189.4|1189|0
1649406000000|2022-04-08 08:20:00|1189.8|1189.2|1189.8|1189.4|1189.8|1189.4|1189.8|1189.2|0
1649406010000|2022-04-08 08:20:10|1190|1189.6|1190.6|1190|1190.6|1190|1190|1189.6|1511
1649406020000|2022-04-08 08:20:20|1190.8|1190.2|1190.4|1190|1191|1190.4|1190.4|1190|1206
1649406030000|2022-04-08 08:20:30|1190.6|1190.2|1190.4|1190|1191|1190.4|1190.2|1190|2541
1649406040000|2022-04-08 08:20:40|1190.6|1190.2|1190.8|1190.2|1190.8|1190.2|1190.6|1190.2|9260
1649406050000|2022-04-08 08:20:50|1190.6|1190.4|1190.6|1190.2|1190.6|1190.4|1190.6|1190|2653
1649406060000|2022-04-08 08:21:00|1190.4|1190|1190.6|1190|1190.6|1190.2|1190.4|1190|0
1649406070000|2022-04-08 08:21:10|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.6|1190|0
1649406080000|2022-04-08 08:21:20|1190.6|1190.4|1190.6|1190.2|1190.8|1190.4|1190.4|1190.2|0
1649406090000|2022-04-08 08:21:30|1190.8|1190.4|1191.8|1191.2|1191.8|1191.2|1190.8|1190.4|892
1649406100000|2022-04-08 08:21:40|1191.6|1191|1190.8|1190.4|1191.6|1191|1190.6|1190.2|10289
1649406110000|2022-04-08 08:21:50|1190.6|1190.2|1190.6|1190.2|1190.8|1190.6|1190.6|1190.2|680
1649406120000|2022-04-08 08:22:00|1190.4|1190|1190.6|1190|1190.6|1190.2|1190.2|1189.6|1000
1649406130000|2022-04-08 08:22:10|1190.4|1189.8|1190.4|1190|1190.6|1190.2|1190.4|1189.8|0
1649406140000|2022-04-08 08:22:20|1190.6||1190.4||1190.6||1190.4||0
1649406150000|2022-04-08 08:22:30|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1189.8|0
1649406160000|2022-04-08 08:22:40|1190.6|1189.8|1190.6|1190.2|1190.6|1190.2|1190.4|1189.8|0
1649406170000|2022-04-08 08:22:50|1190.4|1189.4|1190.4|1190|1190.6|1190|1190|1189.4|17000
1649406180000|2022-04-08 08:23:00|1190.6|1190.2|1190.6|1190.4|1190.6|1190.4|1190.4|1190|100
1649406190000|2022-04-08 08:23:10|1190.4|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190|0
1649406200000|2022-04-08 08:23:20|1190.4||1190.6||1190.6||1190.4||0
1649406210000|2022-04-08 08:23:30|1190.2|1190|1190.4|1190|1190.6|1190.2|1190.2|1190|5647
1649406220000|2022-04-08 08:23:40|1190.6|1190.2|1190.6|1190|1190.6|1190.2|1190.6|1190|694
1649406230000|2022-04-08 08:23:50|1190.4|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1190|461
1649406240000|2022-04-08 08:24:00|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|0
1649406250000|2022-04-08 08:24:10|1190.8|1190.4|1191|1190.4|1191|1190.6|1190.8|1190.4|1054
1649406260000|2022-04-08 08:24:20|1190.8||1190.6||1191||1190.6||830
1649406270000|2022-04-08 08:24:30|1190.8|1190.6|1190.6|1190.2|1191.4|1190.8|1190.6|1190|21374
1649406280000|2022-04-08 08:24:40|1190.8|1190.4|1190.6|1190.4|1190.8|1190.6|1190.6|1190.2|439
1649406290000|2022-04-08 08:24:50|1190.4|1190.2|1189.4|1189|1190.4|1190.2|1189|1188.4|4073
1649406300000|2022-04-08 08:25:00|1189.2|1188.8|1189.6|1189.2|1189.6|1189.2|1189.2|1188.6|97
1649406310000|2022-04-08 08:25:10|1189.4|1189|1189.6|1189|1189.6|1189.2|1189.4|1189|41
1649406320000|2022-04-08 08:25:20|1189.4|1188.8|1189.6|1189|1189.6|1189.2|1189.2|1188.8|1487
1649406330000|2022-04-08 08:25:30|1189.8|1189.2|1189.6|1189.2|1189.8|1189.4|1189.6|1189|741
1649406340000|2022-04-08 08:25:40|1189.4|1189|1189.6|1189.2|1189.6|1189.2|1189.4|1189|0
1649406350000|2022-04-08 08:25:50|1189.4||1189.6||1189.6||1189.4||0
1649406360000|2022-04-08 08:26:00|1189.4|1189|1189.6|1189|1189.6|1189|1189.2|1188.6|1513
1649406370000|2022-04-08 08:26:10|1189.4|1189.2|1189.4|1189.2|1189.4|1189.4|1189.4|1189.2|227
1649406380000|2022-04-08 08:26:20|1189.6|1189|1189.4|1189|1189.6|1189|1189.4|1188.8|1889
1649406390000|2022-04-08 08:26:30||1189.2||1188.8||1189.2||1188.8|0
1649406400000|2022-04-08 08:26:40||1189||1189||1189.2||1188.8|0
1649406410000|2022-04-08 08:26:50|1189.6|1189.2|1189.8|1189.4|1189.8|1189.4|1189.4|1189|1129
1649406420000|2022-04-08 08:27:00|1190|1189.6|1190|1189.6|1190.2|1189.6|1190|1189.6|200
1649406430000|2022-04-08 08:27:10|1190.2|1189.8|1190.8|1190.6|1191|1190.6|1190.2|1189.8|48
1649406440000|2022-04-08 08:27:20|1190.6|1190.4|1190.4|1190|1190.6|1190.4|1190.4|1189.8|843
1649406450000|2022-04-08 08:27:30|1190.2|1190.2|1190.4|1190|1190.4|1190.2|1190.2|1189.6|0
1649406460000|2022-04-08 08:27:40|1190.6|1190.2|1190.2|1189.6|1190.6|1190.2|1190.2|1189.6|2371
1649406470000|2022-04-08 08:27:50|1190|1189.4|1190|1189.6|1190.2|1189.6|1189.8|1189.4|5
1649406480000|2022-04-08 08:28:00|1190.2||1190.2||1190.2||1190.2||0
1649406490000|2022-04-08 08:28:10|1190|1189.8|1190|1189.6|1190|1189.8|1190|1189.6|0
1649406500000|2022-04-08 08:28:20|1190.2|1189.8|1190.2|1189.6|1190.2|1189.8|1190|1189.6|0
1649406510000|2022-04-08 08:28:30|1190|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.6|500
1649406520000|2022-04-08 08:28:40|1190|1189.6|1190|1189.6|1190|1189.6|1190|1189.6|0
1649406530000|2022-04-08 08:28:50|1190.2|1189.8|1190.2|1189.8|1190.2|1190|1190|1189.8|0
1649406540000|2022-04-08 08:29:00||1190||1189.8||1190||1189.8|1548
1649406550000|2022-04-08 08:29:10|1190|1189.6|1190|1189.6|1190|1189.6|1189.6|1189.4|5635
1649406560000|2022-04-08 08:29:20|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1189.8|1189.4|7467
1649406570000|2022-04-08 08:29:30|1190|1189.6|1190|1189.6|1190.2|1189.8|1190|1189.6|437
1649406580000|2022-04-08 08:29:40|1189.8|1189.4|1189|1188.4|1189.8|1189.4|1188.8|1188.4|9814
1649406590000|2022-04-08 08:29:50|1188.8|1188.6|1188.8|1188.4|1188.8|1188.6|1188.6|1188.2|0
1649406600000|2022-04-08 08:30:00|1189|1188.2|1189|1188.6|1189|1188.6|1188.6|1188.2|0
1649406610000|2022-04-08 08:30:10|1189.2|1188.8|1189.8|1189.2|1189.8|1189.2|1189.2|1188.8|1643
1649406620000|2022-04-08 08:30:20|1189.6||1189.8||1189.8||1189.6||0
1649406630000|2022-04-08 08:30:30|1189.6||1189.6||1189.8||1189.6||0
1649406640000|2022-04-08 08:30:40|1189.8|1189.4|1189.6|1189.2|1190|1189.8|1189.6|1189.2|5725
1649406650000|2022-04-08 08:30:50|1189.4|1189|1189.8|1189.4|1190|1189.6|1189.4|1189|4800
1649406670000|2022-04-08 08:31:10|1189.6|1189.2|1189.8|1189.4|1190|1189.4|1189.6|1189|0
1649406690000|2022-04-08 08:31:30|1190|1189.6|1190|1189.4|1190|1189.6|1190|1189.4|1167
1649406700000|2022-04-08 08:31:40|1189.8|1189.2|1190|1189.4|1190|1189.6|1189.6|1189.2|0
1649406710000|2022-04-08 08:31:50|1190.2|1189.6|1190.2|1189.8|1190.2|1189.8|1190|1189.6|2652
1649406730000|2022-04-08 08:32:10|1190|1190|1190.2|1189.8|1190.2|1190|1190|1189.8|0
1649406740000|2022-04-08 08:32:20|1190||1190.2||1190.2||1190||0
1649406750000|2022-04-08 08:32:30||1190||1189.8||1190||1189.8|0
1649406760000|2022-04-08 08:32:40|1190|1189.6|1190|1189.6|1190.2|1189.8|1189.8|1189.6|2654
1649406770000|2022-04-08 08:32:50|1189.8|1189.8|1190.2|1189.6|1190.2|1189.8|1189.8|1189.6|1506
1649406780000|2022-04-08 08:33:00|1190|1189.4|1189.8|1189.4|1190|1189.4|1189.2|1188.6|5324
1649406790000|2022-04-08 08:33:10|1190||1190||1190||1189.8||0
1649406800000|2022-04-08 08:33:20|1190.2|1189.6|1190.2|1189.8|1190.2|1189.8|1190|1189.6|0
1649406810000|2022-04-08 08:33:30|1190|1189.6|1190|1189.6|1190.2|1189.6|1190|1189.6|0
1649406820000|2022-04-08 08:33:40|1189.8|1189.4|1189.4|1188.8|1190|1189.6|1189.2|1188.8|1736
1649406830000|2022-04-08 08:33:50|1189.2|1189|1189.4|1188.8|1189.4|1189.2|1189|1188.8|1549
1649406840000|2022-04-08 08:34:00|1189.2|1189|1189.4|1188.8|1189.4|1189|1189.2|1188.8|0
1649406850000|2022-04-08 08:34:10|1189.2|1189|1189.2|1188.8|1189.4|1189|1189.2|1188.8|364
1649406870000|2022-04-08 08:34:30|||||||||1
1649406880000|2022-04-08 08:34:40|1189|1188.6|1188.8|1188.2|1189|1188.6|1188.4|1188|4263
1649406890000|2022-04-08 08:34:50|1188.6|1188|1188.6|1188|1188.6|1188.2|1188.4|1187.8|0
1649406900000|2022-04-08 08:35:00|1188.4|1188.2|1188.6|1188.4|1188.6|1188.4|1188.4|1188|0
1649406910000|2022-04-08 08:35:10|1188.8|1188.2|1188.6|1188.2|1189|1188.6|1188.4|1188|8404
1649406920000|2022-04-08 08:35:20|1188.4|1188|1188.4|1188.2|1188.4|1188.2|1188.4|1187.8|0
1649406930000|2022-04-08 08:35:30|1188.6|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|363
1649406940000|2022-04-08 08:35:40|1188.8|1188.4|1189.8|1189.2|1189.8|1189.2|1188.6|1188.4|7985
1649406950000|2022-04-08 08:35:50|1190|1189.4|1190.2|1189.8|1190.2|1189.8|1189.8|1189.4|2336
1649406960000|2022-04-08 08:36:00|1190|1189.6|1189.8|1189.2|1190|1189.6|1189.6|1189.2|8473
1649406970000|2022-04-08 08:36:10|1190|1189.4|1190.4|1190|1190.4|1190.2|1190|1189.4|4510
1649406980000|2022-04-08 08:36:20|1190.2|1189.8|1190.2|1189.8|1190.2|1190.2|1190.2|1189.6|0
1649406990000|2022-04-08 08:36:30|1190|1189.6|1189.2|1188.6|1190.2|1189.6|1189|1188.6|2429
1649407000000|2022-04-08 08:36:40|1189|1188.4|1189|1188.4|1189|1188.4|1188.4|1187.8|11226
1649407010000|2022-04-08 08:36:50|1188.8|1188.6|1188.4|1188|1189|1188.6|1188.4|1188|0
1649407020000|2022-04-08 08:37:00|1188.6|1188.2|1189|1188.4|1189|1188.6|1188.6|1188.2|620
1649407030000|2022-04-08 08:37:10|1188.8|1188.6|1188|1187.4|1188.8|1188.6|1188|1187.4|8767
1649407040000|2022-04-08 08:37:20|1187.8|1187.2|1188|1187.6|1188|1187.6|1187.8|1187.2|0
1649407050000|2022-04-08 08:37:30|1188.2|1187.8|1187.4|1187.2|1188.2|1187.8|1187.2|1186.6|8524
1649407060000|2022-04-08 08:37:40|1187.2|1187|1187.4|1187|1187.4|1187|1187.2|1186.6|0
1649407070000|2022-04-08 08:37:50|1187.2|1186.8|1187.4|1186.8|1187.6|1187.2|1187.2|1186.8|0
1649407080000|2022-04-08 08:38:00|1187.6|1187|1187.6|1187|1187.8|1187.2|1187.4|1187|47
1649407090000|2022-04-08 08:38:10|1187.8|1187.2|1187.6|1187|1187.8|1187.2|1187.4|1186.8|32
1649407100000|2022-04-08 08:38:20|1187.8|1187.2|1188|1187.6|1188|1187.6|1187.8|1187.2|0
1649407110000|2022-04-08 08:38:30|1187.8|1187.4|1187.6|1187|1188|1187.4|1187.6|1187|4125
1649407120000|2022-04-08 08:38:40|1187.4|1186.8|1187.8|1187.2|1187.8|1187.2|1187.4|1186.8|0
1649407130000|2022-04-08 08:38:50|1187.6|1187|1187.6|1187.2|1187.8|1187.2|1187.2|1187|2132
1649407140000|2022-04-08 08:39:00|1187.8|1187|1187.8|1187.4|1188|1187.6|1187.6|1187|200
1649407150000|2022-04-08 08:39:10|1188|1187.6|1188|1187.4|1188|1187.6|1188|1187.4|0
1649407160000|2022-04-08 08:39:20|1187.8|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1649407170000|2022-04-08 08:39:30|1187.6|1187.2|1187.8|1187.2|1187.8|1187.2|1187.4|1187|2196
1649407180000|2022-04-08 08:39:40|1187.6|1187|1187.8|1187.2|1187.8|1187.2|1187.4|1187|2258
1649407190000|2022-04-08 08:39:50|1188|1187.4|1188|1187.4|1188|1187.6|1187.8|1187.2|0
1649407200000|2022-04-08 08:40:00|1187.8|1187.2|1187|1186.8|1187.8|1187.4|1187|1186.8|3729
1649407210000|2022-04-08 08:40:10|1187.2||1187.2||1187.2||1187.2||8
1649407220000|2022-04-08 08:40:20||1187||1187||1187||1187|0
1649407230000|2022-04-08 08:40:30|1187|1186.8|1187.2|1187|1187.2|1187|1187|1186.8|2614
1649407240000|2022-04-08 08:40:40|1187|1186.8|1187.2|1186.8|1187.4|1187.2|1187|1186.8|4032
1649407250000|2022-04-08 08:40:50|1187|1186.6|1186.6|1186.2|1187.2|1186.6|1186.6|1186.2|1753
1649407260000|2022-04-08 08:41:00|1186.8|1186|1187.6|1187|1187.6|1187|1186.8|1186|3
1649407270000|2022-04-08 08:41:10|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1187.2|1186.8|288
1649407280000|2022-04-08 08:41:20|1187.2|1186.6|1187|1186.6|1187.4|1186.8|1187|1186.4|3510
1649407290000|2022-04-08 08:41:30||1186.4||1186.6||1186.8||1186.4|0
1649407300000|2022-04-08 08:41:40|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1649407310000|2022-04-08 08:41:50|1187|1186.6|1187|1186.4|1187|1186.6|1186.8|1186.4|0
1649407320000|2022-04-08 08:42:00||1186.6||1186.6||1186.6||1186.6|0
1649407330000|2022-04-08 08:42:10|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.8|1000
1649407340000|2022-04-08 08:42:20|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|0
1649407350000|2022-04-08 08:42:30|1187.2||1187.4||1187.6||1187.2||0
1649407360000|2022-04-08 08:42:40|1187.6||1187.4||1187.6||1187.4||0
1649407370000|2022-04-08 08:42:50|1187.2|1186.8|1186.8|1186.4|1187.2|1186.8|1186.8|1186.4|2286
1649407380000|2022-04-08 08:43:00|1187|1186.6|1187|1186.4|1187|1186.6|1187|1186.4|0
1649407390000|2022-04-08 08:43:10|1186.8|1186.6|1186.8|1186.4|1187|1186.8|1186.8|1186.4|0
1649407400000|2022-04-08 08:43:20|1186.6|1186.2|1186.8|1186.2|1186.8|1186.2|1186.6|1186|1648
1649407410000|2022-04-08 08:43:30|1186.6|1186|1187.6|1187.2|1187.8|1187.2|1186.6|1186|9518
1649407420000|2022-04-08 08:43:40|1187.4|1187|1187|1186.6|1187.4|1187.2|1186.8|1186.4|3303
1649407430000|2022-04-08 08:43:50|1186.8|1186.4|1186.8|1186.2|1186.8|1186.4|1186.8|1186.2|0
1649407440000|2022-04-08 08:44:00|1186.6|1186|1187.2|1186.6|1187.4|1186.8|1186.6|1186|363
1649407450000|2022-04-08 08:44:10|1187|1186.4|1187.2|1186.6|1187.2|1186.6|1186.8|1186.4|4049
1649407460000|2022-04-08 08:44:20|1187.4|1186.8|1187.4|1186.8|1187.4|1187|1187|1186.8|0
1649407470000|2022-04-08 08:44:30|1187.6|1187|1187|1186.4|1187.6|1187|1187|1186.4|3398
1649407480000|2022-04-08 08:44:40|1186.8|1186.6|1186.8|1186.2|1186.8|1186.8|1186.4|1185.8|1550
1649407490000|2022-04-08 08:44:50|1186.6|1186|1186|1185.6|1186.6|1186|1185.8|1185.4|3867
1649407500000|2022-04-08 08:45:00|1186.2|1185.4|1185.8|1185.2|1186.2|1185.6|1185.6|1185|1734
1649407510000|2022-04-08 08:45:10|1185.6|1185.4|1185.6|1185.2|1185.6|1185.4|1185.6|1185|0
1649407520000|2022-04-08 08:45:20|1185.8|1185.4|1186.4|1185.8|1186.4|1186|1185.8|1185.4|0
1649407530000|2022-04-08 08:45:30|1186.2|1186|1186.8|1186.2|1186.8|1186.4|1186.2|1186|0
1649407540000|2022-04-08 08:45:40|1186.6|1186|1186.6|1186.2|1186.8|1186.2|1186.6|1186|0
1649407550000|2022-04-08 08:45:50|1186.8|1186.4|1186.6|1186|1186.8|1186.4|1186.4|1185.8|1558
1649407560000|2022-04-08 08:46:00|1186.8|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186.2|1
1649407570000|2022-04-08 08:46:10|1186.8|1186.4|1186.2|1185.8|1186.8|1186.4|1186.2|1185.8|0
1649407580000|2022-04-08 08:46:20|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1185.8|1185.4|1242
1649407590000|2022-04-08 08:46:30|1186|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.2|705
1649407600000|2022-04-08 08:46:40|1185.8|1185.4|1185.8|1185.2|1186|1185.4|1185.8|1185.2|0
1649407610000|2022-04-08 08:46:50|1185.6|1185|1185.8|1185.2|1185.8|1185.2|1185.4|1185|465
1649407620000|2022-04-08 08:47:00|1185.6|1185.4|1185.8|1185.2|1186|1185.6|1185.6|1185.2|1968
1649407630000|2022-04-08 08:47:10|1186|1185.4|1186.2|1185.8|1186.4|1186|1186|1185.4|1058
1649407640000|2022-04-08 08:47:20|1186|1185.6|1185.8|1185.2|1186.2|1185.6|1185.8|1185.2|2261
1649407650000|2022-04-08 08:47:30|1186|1185.4|1186|1185.6|1186.2|1185.6|1186|1185.4|0
1649407660000|2022-04-08 08:47:40|1186.2|1185.8|1186|1185.6|1186.2|1186|1186|1185.6|3232
1649407670000|2022-04-08 08:47:50|1185.8|1185.4|1185.4|1185|1185.8|1185.4|1185.4|1185|0
1649407680000|2022-04-08 08:48:00|1185.2|1184.8|1185.2|1184.8|1185.4|1184.8|1185.2|1184.6|0
1649407690000|2022-04-08 08:48:10|1185|1184.6|1185.2|1184.8|1185.4|1185|1185|1184.6|100
1649407700000|2022-04-08 08:48:20|1185.4|1185|1185.6|1185.2|1185.8|1185.4|1185.4|1184.6|627
1649407710000|2022-04-08 08:48:30|1185.4|1185|1185.4|1184.8|1185.4|1185|1185.4|1184.8|758
1649407720000|2022-04-08 08:48:40|1185.6|1185|1185.6|1185|1185.6|1185|1185.6|1184.8|0
1649407730000|2022-04-08 08:48:50|1185.4|1184.8|1185.4|1185|1185.6|1185|1185.2|1184.8|2624
1649407740000|2022-04-08 08:49:00|1185.2||1185.4||1185.4||1185.2||0
1649407770000|2022-04-08 08:49:30|1185.2|1184.8|1185.2|1184.6|1185.2|1185|1185.2|1184.6|1498
1649407780000|2022-04-08 08:49:40|1185||1185||1185.2||1184.8||0
1649407790000|2022-04-08 08:49:50|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.6|1184.2|2198
1649407800000|2022-04-08 08:50:00|1185|1184.6|1185|1184.6|1185.4|1185|1185|1184.4|70
1649407810000|2022-04-08 08:50:10|1184.8|1184.4|1184.8|1184.4|1185.2|1184.6|1184.4|1184|0
1649407820000|2022-04-08 08:50:20|1184.6|1184.2|1184.6|1184.2|1184.8|1184.2|1184|1183.4|2628
1649407830000|2022-04-08 08:50:30|1184.8|1184.4|1184.6|1184|1185|1184.4|1184.6|1184|45
1649407840000|2022-04-08 08:50:40|1184.4|1183.8|1184.4|1183.8|1184.6|1183.8|1184.4|1183.8|0
1649407850000|2022-04-08 08:50:50|1184.2|1184|1184.2|1183.8|1184.2|1184|1184.2|1183.8|8
1649407860000|2022-04-08 08:51:00|1184.4|1184|1184.6|1184|1184.6|1184.4|1184.4|1184|3808
1649407870000|2022-04-08 08:51:10|1184.4|1184.2|1184.6|1184|1184.6|1184.4|1184.4|1184|0
1649407880000|2022-04-08 08:51:20|1184.4|1184.2|1184.6|1184|1185|1184.6|1184.2|1183.8|23047
1649407890000|2022-04-08 08:51:30|1184.4|1183.8|1183.8|1183.4|1184.4|1184|1183.8|1183.4|693
1649407900000|2022-04-08 08:51:40|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1182.8|1182.4|5511
1649407910000|2022-04-08 08:51:50|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|1300
1649407920000|2022-04-08 08:52:00||1183||1182.8||1183||1182.8|675
1649407930000|2022-04-08 08:52:10|1183|1182.6|1182.6|1182.2|1183.2|1182.8|1182.4|1182|562
1649407940000|2022-04-08 08:52:20|1182.8|1182.4|1183|1182.4|1183|1182.6|1182.8|1182.2|3486
1649407950000|2022-04-08 08:52:30|1182.8|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.6|0
1649407960000|2022-04-08 08:52:40||1182.4||1182.6||1182.6||1182.4|0
1649407970000|2022-04-08 08:52:50|1182.8|1182.4|1182.4|1181.8|1183|1182.6|1182|1181.6|12522
1649407980000|2022-04-08 08:53:00|1182.2|1181.6|1182.2|1181.6|1182.2|1182|1182|1181.6|1029
1649407990000|2022-04-08 08:53:10|1182|1181.8|1182.2|1181.6|1182.2|1181.8|1182|1181.4|2144
1649408000000|2022-04-08 08:53:20|1182.4|1181.8|1182.6|1182.2|1182.6|1182.2|1182.4|1181.8|3178
1649408010000|2022-04-08 08:53:30|1182.8|1182.6|1182.6|1182|1183.2|1182.8|1182.4|1181.8|2429
1649408020000|2022-04-08 08:53:40|1182.4|1181.8|1182.4|1181.8|1182.6|1182|1182.2|1181.8|0
1649408030000|2022-04-08 08:53:50|1182.6|1182.2|1181.8|1181.4|1182.6|1182.2|1181.8|1181.4|1165
1649408040000|2022-04-08 08:54:00|1182||1181.8||1182||1181.6||0
1649408050000|2022-04-08 08:54:10|1181.6|1181|1181.8|1181.2|1181.8|1181.4|1181.6|1181|515
1649408060000|2022-04-08 08:54:20||1181.4||1181.4||1181.4||1181.2|0
1649408070000|2022-04-08 08:54:30|1181.6|1181.2|1181.8|1181.4|1181.8|1181.6|1181.6|1181.2|2000
1649408080000|2022-04-08 08:54:40|1181.6|1181.2|1180.8|1180.6|1181.6|1181.2|1180.8|1180.4|13810
1649408090000|2022-04-08 08:54:50|1180.6|1180.4|1180|1179.6|1180.8|1180.4|1179.8|1179.4|2911
1649408100000|2022-04-08 08:55:00|1180.2|1179.8|1179.8|1179.4|1180.4|1180|1179.2|1178.6|8494
1649408110000|2022-04-08 08:55:10|1179.6|1179.2|1179.6|1179|1179.8|1179.2|1179.4|1178.8|1505
1649408120000|2022-04-08 08:55:20|1179.4|1178.8|1179.2|1178.6|1179.6|1179|1179.2|1178.6|1206
1649408130000|2022-04-08 08:55:30|1179.4|1178.8|1178.4|1177.8|1179.4|1178.8|1178.2|1177.6|7928
1649408140000|2022-04-08 08:55:40|1178.6|1178|1179.8|1179.2|1179.8|1179.4|1178.6|1178|3404
1649408150000|2022-04-08 08:55:50|1180|1179.4|1179.6|1179|1180.4|1179.8|1179.6|1179|6662
1649408160000|2022-04-08 08:56:00|1179.4|1179.2|1179.2|1178.6|1179.4|1179.2|1179|1178.4|816
1649408170000|2022-04-08 08:56:10|1179|1178.4|1179|1178.6|1179|1178.6|1178.6|1178.2|0
1649408180000|2022-04-08 08:56:20||1178.8||1178.6||1178.8||1178.4|348
1649408190000|2022-04-08 08:56:30|1178.8|1178.4|1178.8|1178.2|1179|1178.8|1178.6|1178.2|16325
1649408200000|2022-04-08 08:56:40|1178.6|1178|1178.6|1178.2|1178.6|1178.2|1178.6|1178|0
1649408210000|2022-04-08 08:56:50||1178.4||1178.2||1178.4||1178.2|0
1649408220000|2022-04-08 08:57:00|1178.8|1178.4|1179.4|1179|1179.6|1179|1178.8|1178.2|6192
1649408230000|2022-04-08 08:57:10|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.4|1179.2|0
1649408250000|2022-04-08 08:57:30|1179.4|1179|1178.8|1178.4|1179.6|1179|1178.8|1178.4|5616
1649408260000|2022-04-08 08:57:40|1179|1178.6|1179.4|1178.8|1179.4|1178.8|1179|1178.4|0
1649408270000|2022-04-08 08:57:50||1179||1179.2||1179.2||1178.8|0
1649408280000|2022-04-08 08:58:00|1179.2|1179|1179|1178.6|1179.4|1179.2|1179|1178.6|2024
1649408290000|2022-04-08 08:58:10|1178.8|1178.8|1179.2|1178.8|1179.4|1178.8|1178.8|1178.6|1953
1649408300000|2022-04-08 08:58:20|1179.4|1178.6|1179.4|1179|1179.4|1179|1179.4|1178.6|0
1649408310000|2022-04-08 08:58:30|1179.6|1179.2|1179.8|1179.4|1180|1179.6|1179.6|1179.2|3597
1649408320000|2022-04-08 08:58:40|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.4|0
1649408330000|2022-04-08 08:58:50|1180.2|1179.8|1180.2|1179.6|1181|1180.6|1180.2|1179.6|4726
1649408340000|2022-04-08 08:59:00|1180|1179.4|1180|1179.4|1180|1179.6|1179.8|1179.2|500
1649408350000|2022-04-08 08:59:10|1179.8|1179.6|1180|1179.6|1180|1179.6|1179.8|1179.6|0
1649408360000|2022-04-08 08:59:20|||||||||38
1649408370000|2022-04-08 08:59:30|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1179.8|1179.6|1000
1649408380000|2022-04-08 08:59:40|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1180|1179.6|0
1649408390000|2022-04-08 08:59:50|1179.8|1179.4|1179.4|1178.8|1179.8|1179.4|1179|1178.6|735
1649408400000|2022-04-08 09:00:00|1179.2|1178.6|1178.4|1178|1179.2|1178.8|1178.4|1177.8|0
1649408410000|2022-04-08 09:00:10|1178.6|1178.2|1178.8|1178.2|1178.8|1178.2|1178.4|1178.2|0
1649408420000|2022-04-08 09:00:20|1178.6|1178|1178.2|1177.6|1178.8|1178|1178|1177.4|43
1649408430000|2022-04-08 09:00:30|1178|1177.4|1177.6|1177|1178|1177.4|1177.2|1176.8|0
1649408440000|2022-04-08 09:00:40|1177.8|1177.2|1178|1177.4|1178|1177.4|1177.4|1177|2625
1649408450000|2022-04-08 09:00:50|1177.8|1177.6|1177.8|1177.2|1178|1177.6|1177.6|1177|1677
1649408460000|2022-04-08 09:01:00|1177.6|1177|1178|1177.4|1178.2|1177.8|1177.6|1177|1466
1649408470000|2022-04-08 09:01:10|1177.8|1177.2|1177.8|1177.2|1177.8|1177.2|1177.6|1177.2|0
1649408480000|2022-04-08 09:01:20|1177.6|1177.4|1177.4|1177|1177.6|1177.4|1177.4|1176.8|849
1649408490000|2022-04-08 09:01:30|1177.6|1177.2|1177.8|1177.2|1178.2|1177.6|1177.6|1177.2|0
1649408500000|2022-04-08 09:01:40|1178|1177.4|1177.6|1177.2|1178|1177.4|1177.6|1177|1201
1649408510000|2022-04-08 09:01:50|1177.4|1177|1177.6|1177|1177.6|1177.2|1177|1176.6|11837
1649408520000|2022-04-08 09:02:00|1177.4|1176.8|1177.6|1177|1177.8|1177.2|1177.4|1176.8|8990
1649408530000|2022-04-08 09:02:10|1177.4|1176.8|1177.8|1177.4|1177.8|1177.4|1177|1176.8|1497
1649408540000|2022-04-08 09:02:20|1177.6|1177.2|1178|1177.6|1178|1177.6|1177.6|1177|1177
1649408550000|2022-04-08 09:02:30|1178.2|1177.8|1178.2|1177.6|1178.4|1178|1178.2|1177.6|0
1649408560000|2022-04-08 09:02:40|1178.4|1177.8|1178|1177.6|1178.4|1177.8|1177.8|1177.2|1194
1649408570000|2022-04-08 09:02:50||1177.4||1177.6||1177.6||1177.4|0
1649408580000|2022-04-08 09:03:00|1178.2|1177.4|1178.2|1177.8|1178.2|1177.8|1178|1177.4|24
1649408590000|2022-04-08 09:03:10|1178.4|1178|1178.4|1178|1178.4|1178|1178.2|1178|0
1649408600000|2022-04-08 09:03:20|1178.6|1178.2|1179|1178.6|1179|1178.6|1178.6|1178.2|5993
1649408610000|2022-04-08 09:03:30|1178.8|1178.4|1178.6|1178|1178.8|1178.4|1178.4|1178|1159
1649408620000|2022-04-08 09:03:40|1178.8|1178.2|1179|1178.4|1179|1178.4|1178.8|1178|442
1649408630000|2022-04-08 09:03:50|1178.8|1178.2|1179|1178.4|1179|1178.6|1178.8|1178.2|0
1649408640000|2022-04-08 09:04:00|1179.2|1178.6|1179.6|1179|1179.6|1179|1179.2|1178.6|79
1649408650000|2022-04-08 09:04:10|1179.4|1178.8|1179.4|1179|1179.6|1179.2|1179|1178.6|449
1649408660000|2022-04-08 09:04:20|1179.2|1178.8|1179.8|1179.2|1179.8|1179.2|1179.2|1178.8|0
1649408670000|2022-04-08 09:04:30|1179.6|1179|1179.8|1179.4|1179.8|1179.4|1179.4|1179|805
1649408680000|2022-04-08 09:04:40|1180|1179.2|1180.8|1180.4|1180.8|1180.4|1180|1179.2|504
1649408690000|2022-04-08 09:04:50|1181|1180.6|1181.2|1180.8|1181.2|1180.8|1181|1180.4|0
1649408700000|2022-04-08 09:05:00|1181.4|1181|1181.4|1181|1181.4|1181|1181.2|1180.8|500
1649408710000|2022-04-08 09:05:10|1181.6|1181.2|1182|1181.4|1182|1181.6|1181.6|1181.2|3211
1649408720000|2022-04-08 09:05:20|1182.2|1181.6|1182|1181.4|1182.4|1181.8|1181.6|1181.2|5563
1649408730000|2022-04-08 09:05:30|1181.8|1181.2|1181.8|1181.2|1182|1181.4|1181.4|1181.2|6001
1649408740000|2022-04-08 09:05:40|1182|1181.4|1182.2|1181.8|1182.4|1181.8|1181.8|1181.2|3067
1649408750000|2022-04-08 09:05:50|1182.4|1182|1182.4|1182|1182.6|1182.2|1182.2|1181.8|2383
1649408760000|2022-04-08 09:06:00|1182.2|1181.8|1182.2|1181.8|1182.2|1182|1182.2|1181.6|3521
1649408770000|2022-04-08 09:06:10|1182|1181.6|1181.8|1181.2|1182|1181.8|1181|1180.6|5622
1649408780000|2022-04-08 09:06:20|1182|1181.4|1181.6|1181|1182.4|1182.2|1181.6|1181|5451
1649408790000|2022-04-08 09:06:30|1181.4|1181.2|1180.6|1180.2|1181.6|1181.2|1180.6|1180.2|6932
1649408800000|2022-04-08 09:06:40|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.4|1179.8|100
1649408810000|2022-04-08 09:06:50|1180.8|1180|1180.6|1180.2|1180.8|1180.4|1180.6|1180|1940
1649408820000|2022-04-08 09:07:00|1180.4|1180|1180.8|1180.4|1181|1180.6|1180.4|1180|0
1649408840000|2022-04-08 09:07:20|1181|1180.6|1181.4|1180.8|1181.6|1181.2|1181|1180.4|0
1649408850000|2022-04-08 09:07:30|1181.6|1181|1182|1181.6|1182|1181.6|1181.4|1180.8|1440
1649408860000|2022-04-08 09:07:40|1181.8|1181.4|1181.8|1181.4|1181.8|1181.6|1181.8|1181.2|0
1649408870000|2022-04-08 09:07:50|1181.6|1181.2|1181.6|1181|1181.6|1181.2|1181.4|1181|8
1649408880000|2022-04-08 09:08:00|1181.8|1181.2|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|0
1649408890000|2022-04-08 09:08:10|1181.4|1181|1181.4|1180.8|1181.6|1181.2|1181.4|1180.8|500
1649408900000|2022-04-08 09:08:20|1181.6|1181|1181.6|1181.2|1182|1181.4|1181.6|1180.8|0
1649408910000|2022-04-08 09:08:30|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.8|1181.2|0
1649408920000|2022-04-08 09:08:40||1181.4||1181.4||1181.4||1181.2|300
1649408930000|2022-04-08 09:08:50|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|0
1649408940000|2022-04-08 09:09:00|1182|1181.6|1181.4|1180.8|1182.2|1181.6|1181.2|1180.6|5277
1649408950000|2022-04-08 09:09:10|1181.6|1181|1181.6|1181.2|1182|1181.6|1181.4|1181|0
1649408960000|2022-04-08 09:09:20|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|0
1649408970000|2022-04-08 09:09:30|1182.2|1181.8|1181.8|1181.2|1182.2|1181.8|1181.8|1181.2|1440
1649408980000|2022-04-08 09:09:40|1181.6|1181.4|1181.2|1180.6|1181.6|1181.4|1181.2|1180.6|454
1649408990000|2022-04-08 09:09:50|1181.4|1180.8|1181.2|1180.8|1181.4|1180.8|1181.2|1180.8|0
1649409000000|2022-04-08 09:10:00|1181|1180.6|1181.2|1180.6|1181.2|1180.6|1180.8|1180.4|726
1649409010000|2022-04-08 09:10:10|1181|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180|1574
1649409020000|2022-04-08 09:10:20|1181|1180.6|1180.6|1180.2|1181.2|1180.8|1180.6|1180.2|4711
1649409030000|2022-04-08 09:10:30|1180.4|1180|1180.4|1180|1180.6|1180|1180.2|1179.8|460
1649409040000|2022-04-08 09:10:40|1180.2|1179.8|1180.6|1180.2|1180.6|1180.2|1180.2|1179.6|0
1649409050000|2022-04-08 09:10:50|1180.4|1180|1180.4|1180|1180.4|1180.2|1180.4|1180|0
1649409060000|2022-04-08 09:11:00|1180.2|1180.2|1180.4|1179.8|1180.4|1180.2|1180.2|1179.8|14
1649409070000|2022-04-08 09:11:10|1180.2|1180|1180.8|1180.4|1181|1180.4|1180.2|1179.8|0
1649409080000|2022-04-08 09:11:20|1181|1180.6|1181.6|1181|1181.6|1181.2|1181|1180.6|601
1649409090000|2022-04-08 09:11:30|1181.8|1181.2|1182|1181.6|1182.2|1181.8|1181.8|1181.2|71
1649409100000|2022-04-08 09:11:40|1182.2|1181.8|1182|1181.6|1182.4|1182|1182|1181.6|727
1649409110000|2022-04-08 09:11:50|1182.2|1181.8|1182.2|1181.8|1182.4|1181.8|1182.2|1181.8|0
1649409120000|2022-04-08 09:12:00|1182.4|1182|1182.2|1181.8|1182.4|1182|1182.2|1181.8|0
1649409130000|2022-04-08 09:12:10|1182.4||1182.2||1182.4||1182.2||0
1649409140000|2022-04-08 09:12:20|1182.4||1182.2||1182.4||1182.2||0
1649409150000|2022-04-08 09:12:30|1182.4|1182|1182.2|1181.8|1182.6|1182|1182.2|1181.8|1971
1649409170000|2022-04-08 09:12:50|1182.4|1182|1182.8|1182.4|1182.8|1182.4|1182.4|1182|4821
1649409180000|2022-04-08 09:13:00|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1649409190000|2022-04-08 09:13:10|1182.8|1182.4|1182.2|1181.8|1182.8|1182.4|1182.2|1181.8|1309
1649409200000|2022-04-08 09:13:20|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.4|697
1649409210000|2022-04-08 09:13:30|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|0
1649409220000|2022-04-08 09:13:40|1182.2|1182.2|1182.4|1182|1182.4|1182.2|1182.2|1181.8|0
1649409230000|2022-04-08 09:13:50|1182.2|1182.2|1182|1181.6|1182.4|1182.2|1182|1181.4|0
1649409240000|2022-04-08 09:14:00|1181.8|1181.4|1181.6|1181.2|1182|1181.4|1181.4|1181|780
1649409250000|2022-04-08 09:14:10|1181.4|1181|1181.2|1180.8|1181.6|1181|1181.2|1180.8|0
1649409260000|2022-04-08 09:14:20|1181.4|1181|1182|1181.4|1182|1181.4|1181.4|1181|472
1649409270000|2022-04-08 09:14:30|1182.2|1181.6|1182|1181.6|1182.2|1181.8|1181.8|1181.4|0
1649409280000|2022-04-08 09:14:40|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|0
1649409290000|2022-04-08 09:14:50|1182|1181.6|1181.8|1181.2|1182|1181.6|1181.6|1181|1788
1649409300000|2022-04-08 09:15:00|1181.6|1181|1181.6|1181.2|1181.8|1181.2|1181.4|1181|0
1649409310000|2022-04-08 09:15:10|1181.8|1181.4|1181.8|1181.4|1181.8|1181.6|1181.8|1181.4|537
1649409320000|2022-04-08 09:15:20|1182|1181.6|1181.8|1181.2|1182|1181.6|1181.6|1181.2|86
1649409330000|2022-04-08 09:15:30|1182|1181.4|1182|1181.4|1182|1181.6|1181.8|1181.4|1000
1649409340000|2022-04-08 09:15:40|1181.8|1181.6|1181.8|1181.4|1181.8|1181.6|1181.8|1181.4|0
1649409350000|2022-04-08 09:15:50|1182|1181.2|1182|1181.6|1182|1181.6|1182|1181.2|0
1649409360000|2022-04-08 09:16:00|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.4|1181|688
1649409370000|2022-04-08 09:16:10|1181.6|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|0
1649409380000|2022-04-08 09:16:20|1181.8|1181.4|1181.6|1181.2|1181.8|1181.6|1181.6|1181.2|0
1649409390000|2022-04-08 09:16:30|1181.8|1181.4|1181.8|1181.2|1182|1181.6|1181.8|1181.2|0
1649409400000|2022-04-08 09:16:40|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|0
1649409420000|2022-04-08 09:17:00|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|1917
1649409430000|2022-04-08 09:17:10|1182|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|1348
1649409440000|2022-04-08 09:17:20|1181.8|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.6|1365
1649409450000|2022-04-08 09:17:30||1181.8||1181.6||1181.8||1181.6|1346
1649409460000|2022-04-08 09:17:40|1182.2|1181.8|1182.4|1181.8|1182.6|1182.2|1182|1181.6|433
1649409470000|2022-04-08 09:17:50|1182.6|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1649409480000|2022-04-08 09:18:00|1182.8|1182|1182.6|1182.2|1182.8|1182.2|1182.4|1182|1027
1649409490000|2022-04-08 09:18:10|1182.8||1182.6||1182.8||1182.6||0
1649409500000|2022-04-08 09:18:20|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.8|1182.4|5000
1649409510000|2022-04-08 09:18:30|1183|1182.6|1183|1182.6|1183|1182.8|1183|1182.6|1652
1649409520000|2022-04-08 09:18:40|1183.2|1182.8|1183.2|1182.8|1183.4|1182.8|1183.2|1182.6|123
1649409530000|2022-04-08 09:18:50|1183.4|1183|1183.4|1182.8|1183.4|1183|1183.2|1182.8|0
1649409540000|2022-04-08 09:19:00|1183.6|1183|1183.6|1183|1183.6|1183.2|1183.6|1183|0
1649409550000|2022-04-08 09:19:10|1183.4|1183.2|1183.2|1182.8|1183.6|1183.2|1183.2|1182.8|1731
1649409560000|2022-04-08 09:19:20|1183.4|1183|1183.2|1182.6|1183.4|1183|1183|1182.6|0
1649409570000|2022-04-08 09:19:30|1183|1182.8|1183.8|1183.4|1184|1183.6|1183|1182.8|467
1649409580000|2022-04-08 09:19:40|1183.6|1183.2|1183.8|1183.2|1183.8|1183.4|1183.2|1182.6|4785
1649409590000|2022-04-08 09:19:50|1183.6|1183.4|1183.6|1183.4|1184|1183.6|1183.6|1183.2|4144
1649409600000|2022-04-08 09:20:00|1183.8|1183.2|1183.2|1182.8|1183.8|1183.2|1183.2|1182.8|10476
1649409610000|2022-04-08 09:20:10|1183|1182.6|1183.4|1182.8|1183.4|1182.8|1183|1182.4|727
1649409620000|2022-04-08 09:20:20|1183.2|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1182.8|0
1649409630000|2022-04-08 09:20:30|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1649409640000|2022-04-08 09:20:40|1183.4|1183|1183.6|1183|1183.6|1183.2|1183.4|1183|150
1649409650000|2022-04-08 09:20:50|1183.4|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1649409660000|2022-04-08 09:21:00|1183.2|1182.8|1183.4|1182.8|1183.4|1183|1183.2|1182.8|960
1649409670000|2022-04-08 09:21:10|1183.2|1183|1183.4|1183|1183.6|1183.2|1183.2|1183|0
1649409680000|2022-04-08 09:21:20|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1649409690000|2022-04-08 09:21:30|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|600
1649409700000|2022-04-08 09:21:40|1183.4|1183|1183.6|1183.2|1183.8|1183.2|1183.2|1182.8|1330
1649409710000|2022-04-08 09:21:50|1183.8|1183.4|1184.6|1184.2|1184.6|1184.2|1183.8|1183.4|5759
1649409720000|2022-04-08 09:22:00|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.2|0
1649409730000|2022-04-08 09:22:10|1185|1184.2|1185|1184.6|1185|1184.6|1184.8|1184.2|0
1649409740000|2022-04-08 09:22:20|1184.8|1184.4|1184.6|1184.2|1184.8|1184.6|1184.6|1184.2|7387
1649409750000|2022-04-08 09:22:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|871
1649409760000|2022-04-08 09:22:40|||||||||15
1649409770000|2022-04-08 09:22:50|1185|1184.6|1185|1184.8|1185|1184.8|1184.8|1184.6|682
1649409780000|2022-04-08 09:23:00|1185.2|1185|1185.2|1184.8|1185.2|1185|1185.2|1184.8|550
1649409790000|2022-04-08 09:23:10|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|2291
1649409800000|2022-04-08 09:23:20|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184|865
1649409810000|2022-04-08 09:23:30|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1649409820000|2022-04-08 09:23:40|1184.4|1184|1184.2|1183.8|1184.6|1184|1184|1183.6|510
1649409830000|2022-04-08 09:23:50|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1649409840000|2022-04-08 09:24:00||1184.4||1184.2||1184.4||1184|0
1649409850000|2022-04-08 09:24:10|1184.4|1184|1184|1183.6|1184.4|1184|1183.8|1183.4|4626
1649409860000|2022-04-08 09:24:20|1184.2|1183.8|1185|1184.4|1185|1184.4|1184.2|1183.8|3044
1649409870000|2022-04-08 09:24:30|1184.8|1184.6|1185.2|1184.8|1185.2|1184.8|1184.8|1184.6|439
1649409880000|2022-04-08 09:24:40|1185|1184.6|1185|1184.6|1185.2|1184.6|1185|1184.6|0
1649409890000|2022-04-08 09:24:50|1185.2|1184.8|1185.8|1185.4|1185.8|1185.6|1185|1184.8|2444
1649409900000|2022-04-08 09:25:00|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.2|1184.8|5571
1649409910000|2022-04-08 09:25:10||1185||1185.2||1185.2||1185|0
1649409920000|2022-04-08 09:25:20|1185.8|1185.4|1186|1185.6|1186.2|1185.8|1185.8|1185.4|0
1649409930000|2022-04-08 09:25:30|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186.2|1185.8|0
1649409940000|2022-04-08 09:25:40|1186.2|1186|1185.4|1184.8|1186.4|1186|1185.4|1184.8|2659
1649409950000|2022-04-08 09:25:50||1185||1185.2||1185.2||1185|0
1649409960000|2022-04-08 09:26:00|1185.6|1185.4|1185.8|1185.4|1186|1185.6|1185.6|1185.2|545
1649409970000|2022-04-08 09:26:10|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.6|0
1649409980000|2022-04-08 09:26:20|1186.2|1185.8|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|437
1649409990000|2022-04-08 09:26:30|1186.8|1186|1186.6|1186|1186.8|1186.2|1186.4|1186|0
1649410000000|2022-04-08 09:26:40|1186.8|1186.2|1186.4|1185.8|1186.8|1186.2|1186.2|1185.8|1537
1649410010000|2022-04-08 09:26:50|1186.6|1186|1186.8|1186.2|1186.8|1186.2|1186.4|1186|0
1649410020000|2022-04-08 09:27:00|1186.6||1186.6||1186.8||1186.6||0
1649410030000|2022-04-08 09:27:10|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1185.8|1036
1649410040000|2022-04-08 09:27:20|1186.4|1186|1186.2|1185.8|1186.6|1186|1186|1185.8|791
1649410050000|2022-04-08 09:27:30|1186.4|1186|1186.4|1185.8|1186.8|1186.2|1186.4|1185.8|836
1649410060000|2022-04-08 09:27:40|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|0
1649410070000|2022-04-08 09:27:50|1186|1185.4|1186|1185.6|1186|1185.8|1185.8|1185.4|1854
1649410080000|2022-04-08 09:28:00|1186.2|1185.8|1186.8|1186.2|1186.8|1186.2|1186.2|1185.8|180
1649410090000|2022-04-08 09:28:10|1186.6|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|0
1649410100000|2022-04-08 09:28:20|1187|1186.2|1186.8|1186.4|1187|1186.4|1186.6|1186|0
1649410110000|2022-04-08 09:28:30|1187|1186.6|1187|1186.6|1187.2|1186.6|1186.8|1186.4|7740
1649410120000|2022-04-08 09:28:40|1187.2|1186.8|1187|1186.6|1187.4|1187|1187|1186.6|2167
1649410130000|2022-04-08 09:28:50|1187.2|1186.4|1186.8|1186.4|1187.2|1186.4|1186.8|1186.4|462
1649410140000|2022-04-08 09:29:00|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1649410150000|2022-04-08 09:29:10|1186.6|1186.2|1186.8|1186.2|1186.8|1186.4|1186.6|1186.2|0
1649410160000|2022-04-08 09:29:20|1186.6|1186.4|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|696
1649410170000|2022-04-08 09:29:30|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|0
1649410180000|2022-04-08 09:29:40|1186.6|1186.2|1186.8|1186.6|1186.8|1186.6|1186.6|1186.2|2805
1649410190000|2022-04-08 09:29:50|1187||1187.2||1187.2||1186.8||4045
1649410200000|2022-04-08 09:30:00|1187|1186.8|1186.8|1186.4|1187|1186.8|1186.8|1186.4|0
1649410210000|2022-04-08 09:30:10|1186.6|1186.2|1186.2|1186|1186.6|1186.2|1186.2|1186|1595
1649410220000|2022-04-08 09:30:20|1186|1185.8|1186|1185.4|1186|1185.8|1185.6|1185.2|3467
1649410230000|2022-04-08 09:30:30|1186.2|1185.6|1186.4|1186|1186.6|1186.2|1186.2|1185.6|0
1649410250000|2022-04-08 09:30:50|1186.6|1186.2|1186.4|1186|1186.6|1186.2|1186.4|1186|0
1649410260000|2022-04-08 09:31:00|1186.2|1185.8|1186.2|1185.8|1186.6|1186|1186.2|1185.8|0
1649410270000|2022-04-08 09:31:10|1186.4|1186|1186.4|1185.8|1186.4|1186|1186|1185.8|1155
1649410280000|2022-04-08 09:31:20|1186.2|1186|1186.4|1186|1186.4|1186|1186.2|1186|0
1649410290000|2022-04-08 09:31:30|1186.6|1186.2|1186.8|1186.4|1186.8|1186.4|1186.4|1186|0
1649410300000|2022-04-08 09:31:40|1187|1186.6|1187.4|1187|1187.8|1187.4|1187|1186.6|5731
1649410310000|2022-04-08 09:31:50|1187.6|1187.2|1187.4|1187|1187.8|1187.4|1187.4|1187|1079
1649410320000|2022-04-08 09:32:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1649410330000|2022-04-08 09:32:10|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.2|1187|0
1649410340000|2022-04-08 09:32:20|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.4|1187.2|5213
1649410350000|2022-04-08 09:32:30|1187.8||1188||1188||1187.8||0
1649410360000|2022-04-08 09:32:40||1187.8||1187.6||1187.8||1187.6|0
1649410370000|2022-04-08 09:32:50|1187.8|1187.8|1188|1187.6|1188|1187.8|1187.8|1187.6|3360
1649410390000|2022-04-08 09:33:10|||||||||110
1649410400000|2022-04-08 09:33:20|1187.8|1187.4|1188|1187.6|1188.4|1187.8|1187.6|1187.4|7225
1649410410000|2022-04-08 09:33:30|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.4|4489
1649410420000|2022-04-08 09:33:40|1188.4|1188|1188|1187.6|1188.4|1188|1188|1187.6|2346
1649410430000|2022-04-08 09:33:50|1187.8|1187.8|1188|1187.6|1188.2|1187.8|1187.8|1187.4|744
1649410440000|2022-04-08 09:34:00|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.2|1186.8|977
1649410450000|2022-04-08 09:34:10|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.8|1187.4|1492
1649410460000|2022-04-08 09:34:20|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.6|3201
1649410470000|2022-04-08 09:34:30|1188.4|1188|1188.4|1187.8|1188.4|1188.2|1188.2|1187.8|3274
1649410480000|2022-04-08 09:34:40|1188.2|1188|1188.8|1188.4|1188.8|1188.4|1188.2|1188|6878
1649410490000|2022-04-08 09:34:50|1189||1188.8||1189||1188.8||123
1649410500000|2022-04-08 09:35:00|1189|1188.6|1189|1188.4|1189|1188.6|1188.8|1188.4|0
1649410510000|2022-04-08 09:35:10|1188.8|1188.6|1188.6|1188|1188.8|1188.6|1188.4|1188|718
1649410520000|2022-04-08 09:35:20|1188.4|1188.2|1188.6|1188.4|1188.6|1188.4|1188.4|1188.2|627
1649410530000|2022-04-08 09:35:30|1188.8|1188.6|1189.2|1188.6|1189.2|1188.6|1188.8|1188.6|123
1649410540000|2022-04-08 09:35:40|1189|1188.4|1188.8|1188.4|1189|1188.4|1188.8|1188.2|0
1649410550000|2022-04-08 09:35:50|||||||||446
1649410560000|2022-04-08 09:36:00|1188.6|1188.2|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|0
1649410570000|2022-04-08 09:36:10|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1188|1753
1649410580000|2022-04-08 09:36:20|1188.2|1187.8|1187.8|1187.4|1188.2|1187.8|1187.6|1187.2|87
1649410590000|2022-04-08 09:36:30|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|378
1649410610000|2022-04-08 09:36:50|1188.2|1187.8|1188.2|1187.6|1188.2|1188|1188.2|1187.6|2139
1649410620000|2022-04-08 09:37:00|1188|1187.4|1188|1187.4|1188.2|1187.4|1187.6|1187.2|50
1649410630000|2022-04-08 09:37:10|1187.8|1187.6|1187.8|1187.4|1188|1187.6|1187.6|1187.2|21912
1649410640000|2022-04-08 09:37:20|1187.6|1187.6|1188.2|1187.8|1188.2|1187.8|1187.6|1187.6|707
1649410650000|2022-04-08 09:37:30|1188||1188.2||1188.2||1188||0
1649410660000|2022-04-08 09:37:40|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|300
1649410670000|2022-04-08 09:37:50|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|469
1649410680000|2022-04-08 09:38:00|1188.6|1188.2|1188.2|1187.8|1188.8|1188.2|1188.2|1187.8|2000
1649410690000|2022-04-08 09:38:10|1188.4|1188|1188|1187.8|1188.6|1188|1187.8|1187.4|1206
1649410700000|2022-04-08 09:38:20|1188.2|1187.6|1187.8|1187.4|1188.2|1187.6|1187.6|1187.4|4926
1649410710000|2022-04-08 09:38:30|1188|1187.6|1188.2|1187.6|1188.4|1188|1188|1187.6|545
1649410720000|2022-04-08 09:38:40|1188|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|608
1649410730000|2022-04-08 09:38:50|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187.2|2708
1649410740000|2022-04-08 09:39:00|1187.8|1187.4|1188|1187.6|1188.2|1187.6|1187.6|1187.2|1455
1649410750000|2022-04-08 09:39:10|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.2|0
1649410760000|2022-04-08 09:39:20|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.6|1000
1649410770000|2022-04-08 09:39:30|1188.4|1188|1188.4|1187.8|1188.6|1188|1188.2|1187.8|0
1649410780000|2022-04-08 09:39:40|1188.2|1188|1188.4|1188|1188.6|1188.2|1188.2|1187.8|4948
1649410790000|2022-04-08 09:39:50||1188.2||1188.2||1188.2||1188|0
1649410800000|2022-04-08 09:40:00|1188.6||1188.6||1188.8||1188.4||860
1649410810000|2022-04-08 09:40:10|1188.4|1188|1188.4|1187.8|1188.8|1188|1188.4|1187.8|1542
1649410820000|2022-04-08 09:40:20|1188.6|1188|1188.4|1188|1188.6|1188.2|1188.4|1187.8|774
1649410830000|2022-04-08 09:40:30|1188.6|1188.2|1188.8|1188.2|1189.2|1188.8|1188.6|1188|5581
1649410840000|2022-04-08 09:40:40|1189|1188.4|1188.8|1188.4|1189|1188.4|1188.8|1188.4|0
1649410850000|2022-04-08 09:40:50||1188.6||1188.4||1188.6||1188.4|0
1649410860000|2022-04-08 09:41:00|1189|1188.6|1189.2|1188.8|1189.4|1188.8|1189|1188.6|975
1649410870000|2022-04-08 09:41:10|1189.4|1189|1189.4|1189|1189.4|1189|1189.4|1189|0
1649410880000|2022-04-08 09:41:20|1189.2|1188.8|1189|1188.4|1189.4|1188.8|1188.8|1188.4|1588
1649410890000|2022-04-08 09:41:30|1188.8|1188.2|1189|1188.4|1189|1188.4|1188.8|1188.2|0
1649410900000|2022-04-08 09:41:40|1188.8|1188.2|1189|1188.6|1189.2|1188.8|1188.8|1188.2|2380
1649410920000|2022-04-08 09:42:00|1189.2|1188.8|1189|1188.6|1189.2|1188.8|1189|1188.6|251
1649410930000|2022-04-08 09:42:10|1189.2|1188.4|1188.6|1188.2|1189.2|1188.4|1188.6|1188.2|0
1649410940000|2022-04-08 09:42:20|1188.4|1188.4|1188.6|1188|1188.6|1188.4|1188.4|1187.8|694
1649410950000|2022-04-08 09:42:30|1188.4|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188.2|0
1649410970000|2022-04-08 09:42:50||1188.4||1188.4||1188.4||1188.2|0
1649410980000|2022-04-08 09:43:00|1188.4|1188.2|1188.6|1188.2|1188.6|1188.4|1188.4|1188.2|0
1649410990000|2022-04-08 09:43:10|1188.4|1188|1188.4|1188|1188.4|1188.2|1188.2|1188|3529
1649411000000|2022-04-08 09:43:20||1188.2||1188||1188.2||1188|0
1649411010000|2022-04-08 09:43:30|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|2854
1649411020000|2022-04-08 09:43:40|1188|1187.6|1188|1187.6|1188.4|1187.8|1187.8|1187.4|1725
1649411030000|2022-04-08 09:43:50|1188.2|1187.8|1188.4|1188|1188.4|1188|1188.2|1187.8|200
1649411040000|2022-04-08 09:44:00|1188.6|1188.2|1188.6|1188|1189|1188.4|1188.6|1188|481
1649411050000|2022-04-08 09:44:10|1188.4|1188.2|1188.4|1187.8|1188.4|1188.2|1188.2|1187.8|0
1649411060000|2022-04-08 09:44:20|1188.6|1188|1188.4|1188|1188.6|1188|1188.2|1187.6|35
1649411070000|2022-04-08 09:44:30||1187.8||1188||1188||1187.8|3000
1649411080000|2022-04-08 09:44:40||1187.8||1188||1188||1187.8|0
1649411090000|2022-04-08 09:44:50|1188.2|1187.8|1188.2|1187.8|1188.2|1188.2|1188|1187.6|1403
1649411100000|2022-04-08 09:45:00|1188.4|1188|1188.6|1188.2|1188.8|1188.4|1188.2|1188|6337
1649411110000|2022-04-08 09:45:10|1188.4|1188|1188.4|1188|1188.6|1188|1188.2|1187.8|2932
1649411120000|2022-04-08 09:45:20|1188.6|1188.2|1188.8|1188.2|1188.8|1188.2|1188.4|1188.2|0
1649411130000|2022-04-08 09:45:30|1188.6|1188.4|1188.8|1188.4|1189|1188.4|1188.6|1188.2|0
1649411140000|2022-04-08 09:45:40|1189|1188.2|1188.4|1188|1189|1188.2|1188.4|1188|5576
1649411150000|2022-04-08 09:45:50||1188.2||1188||1188.2||1188|0
1649411160000|2022-04-08 09:46:00||1188.2||1188.2||1188.2||1188|0
1649411170000|2022-04-08 09:46:10|1188.6|1188.4|1188.8|1188.4|1189|1188.6|1188.6|1188.2|237
1649411180000|2022-04-08 09:46:20|1189|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.4|500
1649411220000|2022-04-08 09:47:00|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|2264
1649411230000|2022-04-08 09:47:10||1188.4||1188.2||1188.4||1188.2|0
1649411240000|2022-04-08 09:47:20||1188.4||1188.4||1188.4||1188.4|5000
1649411250000|2022-04-08 09:47:30|1188.8|1188.2|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|3837
1649411260000|2022-04-08 09:47:40||1188.4||1188.2||1188.4||1188.2|0
1649411270000|2022-04-08 09:47:50||1188.4||1188.4||1188.4||1188.2|17
1649411280000|2022-04-08 09:48:00|1188.8|1188.6|1189|1188.6|1189.4|1188.8|1188.8|1188.4|1885
1649411290000|2022-04-08 09:48:10|1189.2|1188.8|1188.8|1188.4|1189.2|1188.8|1188.8|1188.4|0
1649411300000|2022-04-08 09:48:20|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188|1187.8|8500
1649411310000|2022-04-08 09:48:30|1188.6|1188.2|1189|1188.6|1189.2|1188.8|1188.6|1188.2|0
1649411320000|2022-04-08 09:48:40|1189.2|1188.8|1189|1188.4|1189.2|1189|1188.6|1188.2|3626
1649411330000|2022-04-08 09:48:50|1188.8|1188.6|1189|1188.6|1189|1188.6|1188.8|1188.4|1829
1649411340000|2022-04-08 09:49:00|1188.8|1188.4|1189|1188.4|1189|1188.4|1188.8|1188.4|0
1649411350000|2022-04-08 09:49:10|1188.8|1188.6|1188.8|1188.4|1189.2|1188.8|1188.8|1188.4|1523
1649411360000|2022-04-08 09:49:20|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|1175
1649411370000|2022-04-08 09:49:30|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|1485
1649411380000|2022-04-08 09:49:40|1189.4|1189|1189.4|1189.2|1189.6|1189.2|1189.2|1189|952
1649411390000|2022-04-08 09:49:50|1189.2|1189|1189|1188.8|1189.4|1189|1189|1188.8|5288
1649411400000|2022-04-08 09:50:00||1188.6||1188.8||1188.8||1188.6|717
1649411410000|2022-04-08 09:50:10|1188.8|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.4|2118
1649411420000|2022-04-08 09:50:20|1188.8|1188.4|1189|1188.6|1189|1188.6|1188.8|1188.4|593
1649411430000|2022-04-08 09:50:30|1188.8|1188.4|1189|1188.6|1189|1188.6|1188.8|1188.4|1242
1649411440000|2022-04-08 09:50:40|1188.8|1188.4|1189|1188.6|1189|1188.6|1188.6|1188.4|1446
1649411450000|2022-04-08 09:50:50|1188.8|1188.4|1188.6|1188.2|1189|1188.6|1188.6|1188.2|9761
1649411460000|2022-04-08 09:51:00|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|2206
1649411480000|2022-04-08 09:51:20|1188.4|1188|1188.4|1188|1188.6|1188.2|1188.4|1188|0
1649411490000|2022-04-08 09:51:30|1188.6|1188.2|1188.6|1188.4|1188.6|1188.4|1188.6|1188.2|0
1649411500000|2022-04-08 09:51:40|1188.8|1188.6|1189|1188.4|1189|1188.6|1188.4|1188.2|10091
1649411510000|2022-04-08 09:51:50|1188.8|1188.2|1188.6|1188.2|1189|1188.2|1188.4|1188.2|0
1649411520000|2022-04-08 09:52:00|1188.4|1188|1187.6|1187|1188.4|1188|1187.4|1187|7323
1649411530000|2022-04-08 09:52:10|1187.8|1187.2|1188|1187.6|1188.2|1187.8|1187.8|1187|809
1649411540000|2022-04-08 09:52:20||1187.4||1187.4||1187.4||1187.4|0
1649411550000|2022-04-08 09:52:30|1188.2|1187.6|1188.4|1188|1188.4|1188|1188.2|1187.6|1259
1649411560000|2022-04-08 09:52:40|1188.6|1188.2|1187.6|1187.2|1188.8|1188.4|1187.6|1187.2|61520
1649411570000|2022-04-08 09:52:50|1187.4|1187.4|1187.4|1186.8|1187.4|1187.4|1187|1186.6|2044
1649411580000|2022-04-08 09:53:00|1187.2|1187|1186.8|1186.4|1187.2|1187|1186.6|1186.4|942
1649411590000|2022-04-08 09:53:10|1186.6|1186.6|1187|1186.6|1187.2|1187|1186.6|1186.4|6668
1649411600000|2022-04-08 09:53:20|1187.2|1186.8|1187.6|1187|1187.8|1187.4|1187.2|1186.8|979
1649411610000|2022-04-08 09:53:30|1187.4|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.6|4690
1649411620000|2022-04-08 09:53:40|1187.4|1187|1187.6|1187|1187.6|1187|1187.4|1187|0
1649411630000|2022-04-08 09:53:50|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1187.4|1187|0
1649411640000|2022-04-08 09:54:00|1187.6|1187.2|1187.6|1187|1187.6|1187.2|1187.6|1187|0
1649411650000|2022-04-08 09:54:10|1187.4||1187.4||1187.4||1187.4||0
1649411660000|2022-04-08 09:54:20|1187.6|1187.2|1187.8|1187.4|1188|1187.4|1187.6|1187|300
1649411670000|2022-04-08 09:54:30|1188|1187.2|1187.6|1187.2|1188|1187.2|1187.6|1187.2|1106
1649411680000|2022-04-08 09:54:40|1187.4|1187|1187.4|1186.8|1187.4|1187.2|1187.2|1186.8|0
1649411690000|2022-04-08 09:54:50|1187.2|1186.6|1187.6|1187|1187.6|1187|1186.8|1186.4|3317
1649411700000|2022-04-08 09:55:00|1187.4|1187.2|1187.6|1187|1187.6|1187.2|1187.4|1187|1
1649411710000|2022-04-08 09:55:10|1187.4|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|0
1649411720000|2022-04-08 09:55:20|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187|100
1649411730000|2022-04-08 09:55:30||1187||1187||1187.2||1187|0
1649411740000|2022-04-08 09:55:40|1187.4|1187.2|1187.4|1187.2|1187.4|1187.2|1187.2|1186.8|1360
1649411760000|2022-04-08 09:56:00||1187||1187||1187||1186.8|1354
1649411770000|2022-04-08 09:56:10|||||||||90
1649411780000|2022-04-08 09:56:20|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.6|1017
1649411800000|2022-04-08 09:56:40|1187|1186.6|1187|1186.6|1187.2|1186.6|1186.8|1186.2|2363
1649411820000|2022-04-08 09:57:00|1187.2|1186.8|1187.2|1186.6|1187.2|1186.8|1187|1186.6|0
1649411830000|2022-04-08 09:57:10|1187|1186.8|1187.2|1186.6|1187.2|1186.8|1187|1186.6|0
1649411840000|2022-04-08 09:57:20|1187|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.6|0
1649411860000|2022-04-08 09:57:40|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.2|1186.6|11265
1649411870000|2022-04-08 09:57:50|1187.8||1187.8||1187.8||1187.6||0
1649411880000|2022-04-08 09:58:00|1187.6|1187.4|1187.8|1187.2|1188|1187.4|1187.6|1187.2|0
1649411890000|2022-04-08 09:58:10|1188|1187.4|1188|1187.4|1188|1187.6|1187.8|1187.2|0
1649411900000|2022-04-08 09:58:20|1187.8|1187.6|1188|1187.4|1188|1187.6|1187.8|1187.4|0
1649411910000|2022-04-08 09:58:30||1187.6||1187.6||1187.6||1187.6|0
1649411920000|2022-04-08 09:58:40|1187.8|1187.4|1188.2|1187.6|1188.2|1187.8|1187.8|1187.4|599
1649411930000|2022-04-08 09:58:50||1187.8||1187.6||1187.8||1187.6|0
1649411940000|2022-04-08 09:59:00|1188|1187.8|1188|1187.6|1188.2|1187.8|1188|1187.6|101
1649411950000|2022-04-08 09:59:10|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1188|1187.6|0
1649411960000|2022-04-08 09:59:20||1187.8||1187.8||1187.8||1187.6|0
1649411970000|2022-04-08 09:59:30|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|0
1649411980000|2022-04-08 09:59:40||1187.8||1187.8||1187.8||1187.8|0
1649411990000|2022-04-08 09:59:50|1188.2|1188|1188|1187.6|1188.4|1188|1188|1187.4|1902
1649412000000|2022-04-08 10:00:00|1187.8|1187.4|1188.2|1188|1188.8|1188.4|1187.4|1187|38074
1649412010000|2022-04-08 10:00:10|1188.4|1187.8|1187.6|1187.2|1188.4|1188|1187.6|1187|9821
1649412020000|2022-04-08 10:00:20|1187.4|1187|1187.2|1186.8|1187.8|1187.4|1187|1186.6|1868
1649412030000|2022-04-08 10:00:30|1187|1186.6|1187|1186.6|1187.2|1186.8|1186.8|1186.4|0
1649412040000|2022-04-08 10:00:40|1186.8|1186.4|1187|1186.4|1187.2|1186.6|1186.8|1186.2|1964
1649412050000|2022-04-08 10:00:50|1186.8|1186.2|1186.4|1186|1186.8|1186.4|1186.2|1185.8|700
1649412060000|2022-04-08 10:01:00|1186.6|1186.2|1187|1186.6|1187.2|1186.6|1186.6|1186.2|0
1649412070000|2022-04-08 10:01:10|1187.2|1186.8|1187.4|1187|1187.4|1187|1187.2|1186.8|885
1649412080000|2022-04-08 10:01:20|1187.6|1186.8|1187.6|1187.2|1187.6|1187.4|1187.2|1186.8|3502
1649412090000|2022-04-08 10:01:30|1187.8|1187.4|1187.8|1187.4|1188|1187.4|1187.6|1187.2|0
1649412100000|2022-04-08 10:01:40|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|1193
1649412110000|2022-04-08 10:01:50|1188||1187.8||1188||1187.8||0
1649412120000|2022-04-08 10:02:00|1188|1187.6|1188|1187.6|1188.2|1187.6|1187.8|1187.4|0
1649412130000|2022-04-08 10:02:10|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|350
1649412140000|2022-04-08 10:02:20||1187.8||1187.6||1187.8||1187.6|0
1649412160000|2022-04-08 10:02:40|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.6|2546
1649412170000|2022-04-08 10:02:50|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|0
1649412180000|2022-04-08 10:03:00|1187.8|1187.4|1187.6|1187.2|1188|1187.4|1187.6|1187.2|356
1649412190000|2022-04-08 10:03:10|1187.4|1187.4|1187.8|1187.4|1187.8|1187.6|1187.4|1187.4|1
1649412200000|2022-04-08 10:03:20|1188|1187.6|1187.8|1187.4|1188|1187.8|1187.8|1187.4|928
1649412210000|2022-04-08 10:03:30|1188|1187.6|1188.2|1187.6|1188.2|1187.8|1188|1187.6|0
1649412220000|2022-04-08 10:03:40|1188|1187.8|1188.4|1188|1188.4|1188|1187.8|1187.4|0
1649412230000|2022-04-08 10:03:50|1188.6|1188.2|1188|1187.6|1188.6|1188.2|1188|1187.6|5027
1649412240000|2022-04-08 10:04:00|1188.2|1187.4|1188.2|1187.6|1188.2|1187.8|1188|1187.4|1108
1649412250000|2022-04-08 10:04:10|1188|1187.4|1187.6|1187.2|1188|1187.4|1187.4|1187|388
1649412260000|2022-04-08 10:04:20||1187.4||1187.4||1187.4||1187.4|0
1649412270000|2022-04-08 10:04:30|1187.8|1187.2|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|0
1649412280000|2022-04-08 10:04:40|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.2|0
1649412290000|2022-04-08 10:04:50|1187.6|1187.2|1187.6|1187.2|1187.6|1187.4|1187.6|1187.2|0
1649412300000|2022-04-08 10:05:00|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.4|0
1649412320000|2022-04-08 10:05:20|1188|1187.6|1188.2|1187.8|1188.2|1188|1187.8|1187.4|0
1649412330000|2022-04-08 10:05:30|1188|1187.6|1188.2|1187.8|1188.4|1188|1188|1187.6|0
1649412350000|2022-04-08 10:05:50|1188||1188.2||1188.2||1188||4
1649412370000|2022-04-08 10:06:10|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1187.8|1187.4|1974
1649412380000|2022-04-08 10:06:20|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|0
1649412390000|2022-04-08 10:06:30|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.2|599
1649412400000|2022-04-08 10:06:40||1187.4||1187.6||1187.6||1187.4|0
1649412420000|2022-04-08 10:07:00|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.8|1187.4|2503
1649412430000|2022-04-08 10:07:10|1188||1187.8||1188||1187.8||0
1649412440000|2022-04-08 10:07:20|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.4|3520
1649412450000|2022-04-08 10:07:30|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1649412460000|2022-04-08 10:07:40||1187.6||1187.6||1187.6||1187.6|0
1649412470000|2022-04-08 10:07:50||1187.4||1187.6||1187.6||1187.4|300
1649412480000|2022-04-08 10:08:00||1187.4||1187.4||1187.6||1187.4|0
1649412490000|2022-04-08 10:08:10|1187.6|1187.2|1188|1187.8|1188|1187.8|1187.6|1187.2|6674
1649412500000|2022-04-08 10:08:20|1188.2|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|2130
1649412510000|2022-04-08 10:08:30|1188|1187.6|1188|1187.6|1188.2|1187.6|1188|1187.6|0
1649412520000|2022-04-08 10:08:40|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1188|1187.6|2612
1649412530000|2022-04-08 10:08:50|1188||1188||1188.2||1188||0
1649412540000|2022-04-08 10:09:00|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187|555
1649412550000|2022-04-08 10:09:10||1187.4||1187.4||1187.4||1187.2|0
1649412560000|2022-04-08 10:09:20||1187.2||1187.2||1187.2||1187.2|0
1649412570000|2022-04-08 10:09:30|1187.4|1187|1187.2|1186.8|1187.6|1187|1187|1186.6|0
1649412580000|2022-04-08 10:09:40|1187|1186.6|1187|1186.6|1187|1186.8|1186.8|1186.4|0
1649412590000|2022-04-08 10:09:50|1186.8|1186.8|1186.8|1186.4|1186.8|1186.8|1186.6|1186.2|3393
1649412620000|2022-04-08 10:10:20|1186.6|1186.2|1186.4|1186|1186.8|1186.4|1186.4|1186|5446
1649412630000|2022-04-08 10:10:30|1186.6|1186.2|1187.2|1186.8|1187.2|1186.8|1186.4|1186.2|500
1649412640000|2022-04-08 10:10:40|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|480
1649412650000|2022-04-08 10:10:50|1187|1186.6|1187|1186.6|1187|1187|1187|1186.6|0
1649412660000|2022-04-08 10:11:00|1187.2|1186.8|1187|1186.6|1187.2|1187|1186.8|1186.6|0
1649412680000|2022-04-08 10:11:20|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.6|352
1649412690000|2022-04-08 10:11:30|1187.4|1187|1187|1186.6|1187.4|1187|1187|1186.6|0
1649412700000|2022-04-08 10:11:40|1187.2||1187||1187.2||1187||0
1649412710000|2022-04-08 10:11:50|1187.2||1186.8||1187.2||1186.8||0
1649412720000|2022-04-08 10:12:00|1187||1186.8||1187||1186.8||0
1649412730000|2022-04-08 10:12:10|1187||1187||1187||1187||1333
1649412760000|2022-04-08 10:12:40|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.4|1186.2|2306
1649412780000|2022-04-08 10:13:00|1186.6||1186.6||1186.6||1186.6||0
1649412790000|2022-04-08 10:13:10|1186.8|1186.6|1186.4|1186|1187|1186.6|1186|1185.8|13800
1649412800000|2022-04-08 10:13:20|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186|1109
1649412810000|2022-04-08 10:13:30|1186.4||1186.6||1186.6||1186.4||0
1649412820000|2022-04-08 10:13:40|1186.4|1186|1186.2|1185.8|1186.6|1186|1186|1185.6|2510
1649412840000|2022-04-08 10:14:00|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.4|757
1649412850000|2022-04-08 10:14:10|1185.8|1185.4|1183|1182.8|1185.8|1185.4|1183|1182.6|28165
1649412860000|2022-04-08 10:14:20|1182.8|1182.6|1183|1182.6|1184|1183.6|1182.4|1182|17796
1649412870000|2022-04-08 10:14:30|1182.8|1182.4|1182.8|1182.4|1183.6|1183.4|1182.8|1182.4|23923
1649412880000|2022-04-08 10:14:40|1183|1182.6|1183.6|1183|1184|1183.6|1183|1182.4|9577
1649412890000|2022-04-08 10:14:50|1183.8|1183.2|1182.6|1182.2|1183.8|1183.4|1182.4|1182|24123
1649412900000|2022-04-08 10:15:00|1182.8|1182.4|1184.6|1184|1184.8|1184.4|1182.8|1182.2|3988
1649412910000|2022-04-08 10:15:10|1184.4|1183.8|1185.4|1185|1185.6|1185|1184.2|1183.8|1929
1649412920000|2022-04-08 10:15:20|1185.6|1185.2|1186|1185.6|1186.6|1186.2|1185.4|1184.8|7951
1649412930000|2022-04-08 10:15:30|1186.2|1185.4|1185.4|1185.2|1186.2|1185.8|1184.6|1184.2|867
1649412940000|2022-04-08 10:15:40|1185.6|1185|1186|1185.6|1186.2|1185.8|1185.4|1185|478
1649412950000|2022-04-08 10:15:50|1185.8|1185.4|1186.2|1185.8|1186.4|1186|1185.6|1185.4|478
1649412960000|2022-04-08 10:16:00|1186.4|1186|1186.6|1186.2|1186.8|1186.4|1186.2|1185.8|383
1649412970000|2022-04-08 10:16:10|1186.4|1186|1185.8|1185.4|1186.4|1186|1185.6|1185|2109
1649412980000|2022-04-08 10:16:20|1186|1185.2|1185.8|1185.4|1186|1185.4|1185.2|1184.8|464
1649412990000|2022-04-08 10:16:30|1185.6|1185.2|1185.6|1185.2|1185.8|1185.2|1185.2|1184.8|367
1649413000000|2022-04-08 10:16:40|1185.4|1185|1185.2|1184.6|1185.8|1185.2|1185.2|1184.6|785
1649413010000|2022-04-08 10:16:50|1185.4|1184.8|1185.4|1185|1185.6|1185.4|1185.4|1184.6|363
1649413020000|2022-04-08 10:17:00|1185.2|1184.8|1185.2|1184.6|1185.2|1185|1184.6|1184|616
1649413030000|2022-04-08 10:17:10|1185|1184.8|1185|1184.6|1185.2|1185|1185|1184.4|457
1649413040000|2022-04-08 10:17:20|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.8|0
1649413050000|2022-04-08 10:17:30|1185|1184.6|1184|1183.6|1185.2|1184.6|1184|1183.6|372
1649413060000|2022-04-08 10:17:40|1183.8|1183.4|1183|1182.6|1183.8|1183.4|1182.4|1182|1206
1649413070000|2022-04-08 10:17:50|1183.2|1182.8|1182.8|1182.6|1183.6|1183|1182.8|1182.4|0
1649413080000|2022-04-08 10:18:00|1183|1182.8|1182.8|1182.4|1183.6|1183|1182.6|1182|363
1649413090000|2022-04-08 10:18:10|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.4|1182|0
1649413100000|2022-04-08 10:18:20|1183|1182.6|1183|1182.6|1183.4|1182.8|1182.8|1182.4|1002
1649413110000|2022-04-08 10:18:30|1183.2|1182.8|1183.2|1182.6|1183.2|1183|1183|1182.6|2043
1649413120000|2022-04-08 10:18:40|1183|1182.8|1182.4|1182|1183.2|1182.8|1182.2|1181.6|3388
1649413130000|2022-04-08 10:18:50|1182.6|1182.2|1182|1181.4|1182.6|1182.2|1182|1181.4|1161
1649413140000|2022-04-08 10:19:00|1182.2|1181.6|1182.4|1182|1182.4|1182|1182|1181.4|1307
1649413150000|2022-04-08 10:19:10|1182.2|1181.8|1182.4|1182|1182.6|1182|1182|1181.4|194
1649413160000|2022-04-08 10:19:20|1182.6|1182.2|1182.8|1182.4|1183|1182.4|1182.6|1182.2|2679
1649413170000|2022-04-08 10:19:30|1183|1182.6|1183|1182.6|1183.2|1182.6|1182.8|1182.6|0
1649413180000|2022-04-08 10:19:40|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182|1060
1649413190000|2022-04-08 10:19:50|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|615
1649413200000|2022-04-08 10:20:00|1182.4|1182.4|1182.8|1182.4|1183|1182.6|1182.4|1182|4628
1649413210000|2022-04-08 10:20:10|1183|1182.6|1183.4|1183|1183.4|1183|1182.8|1182.6|313
1649413220000|2022-04-08 10:20:20|1183.6|1183.2|1182.8|1182.4|1183.6|1183.2|1182.6|1182.2|4
1649413230000|2022-04-08 10:20:30|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|933
1649413240000|2022-04-08 10:20:40|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.2|3946
1649413250000|2022-04-08 10:20:50|1183|1182.6|1183|1182.4|1183.2|1182.6|1182.8|1182.4|0
1649413260000|2022-04-08 10:21:00|1182.8|1182.6|1182.2|1181.8|1183|1182.6|1182.2|1181.6|5509
1649413270000|2022-04-08 10:21:10|1182.4|1182|1182.6|1182|1183|1182.4|1182.2|1182|584
1649413280000|2022-04-08 10:21:20|1182.8|1182.2|1182.8|1182.4|1183.2|1182.6|1182.6|1182.2|0
1649413290000|2022-04-08 10:21:30|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182|469
1649413300000|2022-04-08 10:21:40|1182.6|1182.2|1182.8|1182.4|1183|1182.4|1182.6|1182.2|0
1649413310000|2022-04-08 10:21:50|1183||1182.8||1183||1182.8||0
1649413320000|2022-04-08 10:22:00|1183|1182.2|1183.2|1182.6|1183.6|1183|1182.8|1182.2|0
1649413330000|2022-04-08 10:22:10|1183|1182.4|1183|1182.6|1183.2|1182.8|1182.8|1182.4|0
1649413340000|2022-04-08 10:22:20|1183.2|1182.4|1183|1182.6|1183.2|1182.6|1182.8|1182.4|0
1649413350000|2022-04-08 10:22:30|1182.8|1182.4|1182.2|1181.6|1182.8|1182.4|1182.2|1181.6|2469
1649413360000|2022-04-08 10:22:40|1182.4|1181.8|1182.2|1181.8|1182.4|1182|1182.2|1181.6|0
1649413370000|2022-04-08 10:22:50|1182.4|1182|1183.4|1183|1183.4|1183|1182.2|1182|0
1649413380000|2022-04-08 10:23:00|1183.6|1182.8|1183.4|1183|1183.6|1183|1183.2|1182.6|1075
1649413390000|2022-04-08 10:23:10|1183.2|1182.8|1183|1182.4|1183.4|1183|1182.8|1182.4|6109
1649413400000|2022-04-08 10:23:20|1182.8||1182.8||1182.8||1182.8||0
1649413410000|2022-04-08 10:23:30|1182.6|1182.2|1182.6|1182.2|1182.8|1182.4|1182|1181.8|5390
1649413420000|2022-04-08 10:23:40|1182.4|1182|1182.6|1182.4|1182.6|1182.4|1182.4|1182|363
1649413430000|2022-04-08 10:23:50|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|432
1649413440000|2022-04-08 10:24:00|1183|1182.6|1183|1182.4|1183.4|1182.8|1183|1182.4|0
1649413450000|2022-04-08 10:24:10|1183.2|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.4|0
1649413460000|2022-04-08 10:24:20|1183.4|1183|1183|1182.6|1183.4|1183|1182.8|1182.4|1219
1649413470000|2022-04-08 10:24:30|1182.8|1182.4|1182.8|1182.4|1183|1182.4|1182.6|1182.2|957
1649413480000|2022-04-08 10:24:40|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.2|1182|8000
1649413490000|2022-04-08 10:24:50|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.6|0
1649413500000|2022-04-08 10:25:00|1183.4|1182.6|1183.6|1183.2|1183.6|1183.2|1183.4|1182.6|0
1649413510000|2022-04-08 10:25:10|1183.4|1183|1183.2|1182.6|1183.6|1183.4|1183.2|1182.6|2149
1649413520000|2022-04-08 10:25:20|1183|1182.4|1183|1182.4|1183.2|1182.6|1182.8|1182.4|447
1649413530000|2022-04-08 10:25:30|1182.8|1182.2|1182.8|1182.2|1182.8|1182.4|1182.8|1182.2|5
1649413540000|2022-04-08 10:25:40|1183|1182.4|1183|1182.8|1183.4|1183|1182.8|1182.4|12315
1649413550000|2022-04-08 10:25:50|1183.2|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.4|861
1649413560000|2022-04-08 10:26:00|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|0
1649413570000|2022-04-08 10:26:10|1183.6|1183.2|1183.6|1183|1183.6|1183.2|1183.6|1183|0
1649413580000|2022-04-08 10:26:20|1183.4|1182.8|1183.4|1182.8|1183.4|1183|1183|1182.6|710
1649413590000|2022-04-08 10:26:30|1183.2|1182.6|1183.2|1182.8|1183.4|1182.8|1183|1182.6|0
1649413600000|2022-04-08 10:26:40|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1182.6|1182.2|940
1649413610000|2022-04-08 10:26:50|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|0
1649413620000|2022-04-08 10:27:00|1183|1182.6|1183.4|1182.8|1183.4|1183|1183|1182.4|800
1649413630000|2022-04-08 10:27:10|1183.2|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1649413640000|2022-04-08 10:27:20|1183.6|1183.2|1184|1183.6|1184|1183.6|1183.6|1183.2|500
1649413650000|2022-04-08 10:27:30|1183.8|1183.8|1184.2|1183.8|1184.6|1184.2|1183.8|1183.8|0
1649413660000|2022-04-08 10:27:40|1184.4|1183.6|1184.4|1184|1184.6|1184|1184|1183.6|0
1649413670000|2022-04-08 10:27:50|1184.6|1183.8|1184.4|1184|1184.6|1184|1184.2|1183.8|0
1649413680000|2022-04-08 10:28:00|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1649413690000|2022-04-08 10:28:10|1184|1183.8|1184.2|1183.6|1184.4|1184|1184|1183.6|6909
1649413700000|2022-04-08 10:28:20|1184||1184||1184||1184||0
1649413710000|2022-04-08 10:28:30|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183|372
1649413720000|2022-04-08 10:28:40|1183.4|1183|1183.4|1183.2|1183.4|1183.2|1183.4|1183|0
1649413730000|2022-04-08 10:28:50|1183.6||1183.4||1183.6||1183.4||0
1649413750000|2022-04-08 10:29:10|1183.6|1183.4|1183.4|1183.2|1183.6|1183.4|1183.4|1183.2|613
1649413760000|2022-04-08 10:29:20|1183.2|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|365
1649413770000|2022-04-08 10:29:30|1183.6|1183.2|1183.6|1183|1183.6|1183.2|1183.4|1183|57
1649413780000|2022-04-08 10:29:40|1183.4||1183.4||1183.4||1183.4||0
1649413790000|2022-04-08 10:29:50|1183.6|1183.2|1183.6|1183.2|1184|1183.4|1183.6|1183.2|2223
1649413800000|2022-04-08 10:30:00|1183.4|1183|1183.2|1182.8|1183.8|1183.4|1183.2|1182.8|0
1649413810000|2022-04-08 10:30:10|1183|1182.6|1183.2|1182.6|1183.2|1182.6|1183|1182.6|13
1649413820000|2022-04-08 10:30:20|1183.4|1182.8|1183|1182.8|1183.4|1183|1183|1182.6|0
1649413830000|2022-04-08 10:30:30|1183.2||1183.2||1183.2||1183.2||0
1649413840000|2022-04-08 10:30:40|1183|1183|1183.2|1183|1183.6|1183.2|1183|1182.8|0
1649413850000|2022-04-08 10:30:50|1183.4|1182.8|1183.6|1183|1183.6|1183.2|1183.4|1182.8|50
1649413860000|2022-04-08 10:31:00|1183.4|1182.8|1183.2|1182.8|1183.4|1182.8|1183|1182.8|0
1649413880000|2022-04-08 10:31:20|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1649413890000|2022-04-08 10:31:30|1183.6|1183.2|1183.6|1183|1183.8|1183.2|1183.4|1183|500
1649413900000|2022-04-08 10:31:40|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1649413910000|2022-04-08 10:31:50|1183.8|1183|1183.6|1183.2|1183.8|1183.4|1183.4|1183|1749
1649413920000|2022-04-08 10:32:00|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1649413930000|2022-04-08 10:32:10|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1183|727
1649413940000|2022-04-08 10:32:20|1183.8|1183|1183.4|1183|1183.8|1183|1183.4|1183|1748
1649413950000|2022-04-08 10:32:30|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183|1182.8|1932
1649413960000|2022-04-08 10:32:40|1183.4|1183|1182.8|1182.4|1183.4|1183|1182.6|1182.2|1064
1649413970000|2022-04-08 10:32:50|1183|1182.6|1183.4|1183|1183.4|1183|1182.8|1182.4|364
1649413980000|2022-04-08 10:33:00|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.8|1182.4|0
1649413990000|2022-04-08 10:33:10|1183.2|1182.8|1183.4|1183|1183.4|1183|1183|1182.8|0
1649414000000|2022-04-08 10:33:20|1183.2|1182.8|1183.8|1183.4|1183.8|1183.4|1183.2|1182.8|1313
1649414010000|2022-04-08 10:33:30|1183.6|1183.2|1184.4|1184|1184.6|1184|1183.6|1183.2|904
1649414020000|2022-04-08 10:33:40|1184.2|1183.8|1184.2|1183.8|1184.4|1184|1184.2|1183.8|1338
1649414030000|2022-04-08 10:33:50|1184.4|1183.6|1184.2|1183.6|1184.4|1183.8|1184|1183.4|690
1649414040000|2022-04-08 10:34:00|1184.4|1183.8|1184|1183.6|1184.4|1183.8|1184|1183.6|1078
1649414050000|2022-04-08 10:34:10|1183.8|1183.4|1183|1182.8|1184|1183.4|1183|1182.6|2082
1649414060000|2022-04-08 10:34:20|1183.2|1182.6|1183|1182.6|1183.4|1182.8|1183|1182.6|1
1649414070000|2022-04-08 10:34:30|||||||||100
1649414080000|2022-04-08 10:34:40|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183|1182.6|1343
1649414090000|2022-04-08 10:34:50|1183|1182.6|1182.6|1182.2|1183|1182.6|1182.6|1182.2|0
1649414100000|2022-04-08 10:35:00|1182.4|1182|1182.2|1181.8|1182.6|1182.2|1182|1181.6|0
1649414110000|2022-04-08 10:35:10|1182.4|1182|1182.4|1182|1182.6|1182.2|1181.6|1181.2|8948
1649414120000|2022-04-08 10:35:20|1182.6|1182.2|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|1877
1649414130000|2022-04-08 10:35:30|1182.8|1182.4|1183|1182.6|1183.2|1182.8|1182.6|1182.2|465
1649414140000|2022-04-08 10:35:40|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.2|0
1649414150000|2022-04-08 10:35:50|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|0
1649414160000|2022-04-08 10:36:00|1183|1182.6|1183|1182.6|1183|1182.6|1182.6|1182.4|2713
1649414170000|2022-04-08 10:36:10|1183.2|1182.8|1183|1182.6|1183.4|1183|1183|1182.6|1101
1649414180000|2022-04-08 10:36:20|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|640
1649414200000|2022-04-08 10:36:40||1183||1183||1183||1182.8|0
1649414210000|2022-04-08 10:36:50|1183.4|1183.2|1183.8|1183.4|1184|1183.4|1183.4|1183.2|85
1649414220000|2022-04-08 10:37:00|1184|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.4|7
1649414230000|2022-04-08 10:37:10|1184.2|1183.8|1183.8|1183.4|1184.2|1183.8|1183.6|1183.4|590
1649414240000|2022-04-08 10:37:20|1183.6||1183.8||1184||1183.6||0
1649414250000|2022-04-08 10:37:30|1183.6||1183.8||1184||1183.6||0
1649414270000|2022-04-08 10:37:50|1184|1183.6|1184|1183.6|1184.2|1183.8|1184|1183.6|1
1649414280000|2022-04-08 10:38:00|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|100
1649414290000|2022-04-08 10:38:10|1184.4|1184|1185.2|1184.8|1185.2|1184.8|1184.4|1184|5518
1649414310000|2022-04-08 10:38:30|1185|1184.6|1185|1184.6|1185.2|1184.6|1184.8|1184.6|1387
1649414320000|2022-04-08 10:38:40|1184.8|1184.4|1185|1184.8|1185.2|1184.8|1184.8|1184.4|1890
1649414340000|2022-04-08 10:39:00|1184.8|1184.6|1185|1184.6|1185|1184.8|1184.6|1184.4|753
1649414350000|2022-04-08 10:39:10|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|28
1649414360000|2022-04-08 10:39:20|1185|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|400
1649414370000|2022-04-08 10:39:30|1184.8|1184.2|1184.6|1184.2|1184.8|1184.2|1184.4|1184.2|954
1649414380000|2022-04-08 10:39:40|1184.8||1184.8||1184.8||1184.8||0
1649414390000|2022-04-08 10:39:50|1184.6|1184.4|1184.8|1184.4|1184.8|1184.6|1184.4|1184.2|1771
1649414400000|2022-04-08 10:40:00|1185|1184.6|1185|1184.4|1185.2|1184.8|1184.8|1184.2|384
1649414410000|2022-04-08 10:40:10|1184.8|1184.2|1184.4|1184|1185|1184.2|1184.2|1183.8|383
1649414420000|2022-04-08 10:40:20|1184.2||1184.4||1184.4||1184.2||446
1649414430000|2022-04-08 10:40:30|1184.6|1184.2|1184.6|1184.2|1184.8|1184.2|1184.6|1184.2|444
1649414440000|2022-04-08 10:40:40|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.2|0
1649414450000|2022-04-08 10:40:50|1185|1184.6|1185.4|1185|1185.4|1185|1185|1184.6|300
1649414470000|2022-04-08 10:41:10|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.2|1184.8|0
1649414480000|2022-04-08 10:41:20|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|0
1649414490000|2022-04-08 10:41:30|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|0
1649414500000|2022-04-08 10:41:40|1185.4|1185|1185.4|1185|1185.6|1185.2|1185.2|1184.8|500
1649414510000|2022-04-08 10:41:50|1185.6|1185.2|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|10
1649414520000|2022-04-08 10:42:00|1185.4|1185|1185|1184.4|1185.4|1185|1184.8|1184.2|2366
1649414530000|2022-04-08 10:42:10|1184.8|1184.6|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|0
1649414540000|2022-04-08 10:42:20|1185|1184.6|1185|1184.6|1185.2|1184.6|1185|1184.6|0
1649414550000|2022-04-08 10:42:30||1184.4||1184.6||1184.6||1184.4|0
1649414560000|2022-04-08 10:42:40|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.8|1184.4|0
1649414570000|2022-04-08 10:42:50|1184.6|1184.6|1184.8|1184.4|1185|1184.6|1184.6|1184.4|0
1649414580000|2022-04-08 10:43:00|1185|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|0
1649414590000|2022-04-08 10:43:10|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|0
1649414600000|2022-04-08 10:43:20|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.4|1045
1649414610000|2022-04-08 10:43:30|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|0
1649414640000|2022-04-08 10:44:00|1185.2|1184.8|1185|1184.8|1185.2|1184.8|1185|1184.8|0
1649414650000|2022-04-08 10:44:10|1185.2||1185.2||1185.2||1185||1
1649414660000|2022-04-08 10:44:20|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.6|1184.2|10230
1649414670000|2022-04-08 10:44:30|1184.4|1184.4|1184.4|1184|1184.4|1184.4|1184.4|1184|1550
1649414680000|2022-04-08 10:44:40|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|0
1649414690000|2022-04-08 10:44:50|1184.4|1184|1184.2|1183.8|1184.4|1184|1184|1183.6|2420
1649414700000|2022-04-08 10:45:00||1184||1183.8||1184||1183.8|0
1649414710000|2022-04-08 10:45:10|1184|1183.6|1183.6|1183.2|1184|1183.8|1183.4|1183|727
1649414720000|2022-04-08 10:45:20|1183.8|1183.4|1184|1183.4|1184|1183.6|1183.8|1183.4|0
1649414730000|2022-04-08 10:45:30|1183.8|1183.6|1183.8|1183.4|1184|1183.6|1183.6|1183.2|0
1649414740000|2022-04-08 10:45:40|1183.6||1183.8||1183.8||1183.6||0
1649414750000|2022-04-08 10:45:50|1183.6||1183.6||1183.8||1183.6||0
1649414760000|2022-04-08 10:46:00|1183.4|1183.2|1184|1183.6|1184.2|1183.6|1183.4|1183|2649
1649414770000|2022-04-08 10:46:10||1183.4||1183.6||1183.6||1183.4|0
1649414780000|2022-04-08 10:46:20|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|465
1649414790000|2022-04-08 10:46:30|1184.2|1183.8|1184.2|1183.8|1184.4|1183.8|1184.2|1183.8|823
1649414800000|2022-04-08 10:46:40|1184.4|1184|1184.4|1184.2|1184.4|1184.2|1184.4|1184|0
1649414810000|2022-04-08 10:46:50||1184||1184.2||1184.2||1184|0
1649414820000|2022-04-08 10:47:00|1184.6|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.2|480
1649414830000|2022-04-08 10:47:10|1185|1184.6|1185.4|1185|1185.4|1185|1185|1184.4|0
1649414840000|2022-04-08 10:47:20|1185.6|1185.2|1185|1184.6|1185.6|1185.2|1185|1184.6|2035
1649414850000|2022-04-08 10:47:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|1762
1649414860000|2022-04-08 10:47:40|||||||||50
1649414870000|2022-04-08 10:47:50|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1184.8|1184.4|0
1649414880000|2022-04-08 10:48:00|1185.6|1185|1185.8|1185.2|1186|1185.6|1185.2|1185|5460
1649414890000|2022-04-08 10:48:10|1186|1185.4|1185.8|1185.4|1186|1185.4|1185.6|1185.2|0
1649414900000|2022-04-08 10:48:20|1185.6|1185.2|1186|1185.4|1186|1185.6|1185.6|1185.2|0
1649414910000|2022-04-08 10:48:30|1186.2|1185.6|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|260
1649414920000|2022-04-08 10:48:40|1185.6|1185.2|1185.4|1185|1185.8|1185.4|1185.4|1185|1848
1649414930000|2022-04-08 10:48:50|1185.6|1185.2|1185.8|1185.2|1185.8|1185.4|1185.4|1185.2|2492
1649414940000|2022-04-08 10:49:00|1186|1185.4|1185.8|1185.4|1186|1185.6|1185.8|1185.4|0
1649414950000|2022-04-08 10:49:10|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.6|0
1649414960000|2022-04-08 10:49:20|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|655
1649414970000|2022-04-08 10:49:30|1185.4|1185.4|1185.2|1184.8|1185.6|1185.4|1185.2|1184.8|3610
1649414980000|2022-04-08 10:49:40|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.2|1185|1256
1649414990000|2022-04-08 10:49:50|1185.4||1185.6||1185.6||1185.4||0
1649415000000|2022-04-08 10:50:00|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.2|0
1649415010000|2022-04-08 10:50:10|1186|1185.6|1186|1185.6|1186.4|1185.8|1185.8|1185.4|443
1649415020000|2022-04-08 10:50:20|1186.2|1185.8|1186.2|1185.6|1186.4|1186|1186|1185.6|0
1649415030000|2022-04-08 10:50:30|1186|1185.4|1185.6|1185.2|1186|1185.6|1185.4|1185.2|2530
1649415050000|2022-04-08 10:50:50|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|0
1649415060000|2022-04-08 10:51:00|1185.8|1185.4|1186.4|1186|1186.4|1186|1185.6|1185.2|0
1649415070000|2022-04-08 10:51:10|1186.6|1186.2|1186.4|1185.8|1186.8|1186.4|1186.4|1185.8|0
1649415080000|2022-04-08 10:51:20|1186.2|1185.6|1186.2|1185.8|1186.4|1185.8|1186|1185.6|431
1649415090000|2022-04-08 10:51:30|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.6|8
1649415100000|2022-04-08 10:51:40|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|0
1649415110000|2022-04-08 10:51:50|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|0
1649415120000|2022-04-08 10:52:00|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|0
1649415140000|2022-04-08 10:52:20|1186.4|1186|1186.4|1185.8|1186.4|1186|1186.2|1185.8|0
1649415150000|2022-04-08 10:52:30|1186.2|1186|1186.4|1185.8|1186.4|1186.2|1186.2|1185.8|456
1649415160000|2022-04-08 10:52:40||1186||1186||1186||1185.8|0
1649415180000|2022-04-08 10:53:00|1186.8|1186.2|1186.2|1185.8|1187|1186.4|1186.2|1185.8|3500
1649415190000|2022-04-08 10:53:10||1185.6||1185.8||1185.8||1185.6|0
1649415200000|2022-04-08 10:53:20|1186.4|1186|1186.4|1186|1186.6|1186|1186|1185.6|2475
1649415210000|2022-04-08 10:53:30|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186.2|0
1649415220000|2022-04-08 10:53:40|1186.4||1186.6||1186.6||1186.4||0
1649415240000|2022-04-08 10:54:00|1186.4|1186.4|1186.6|1186.2|1186.6|1186.4|1186.4|1186.2|49
1649415250000|2022-04-08 10:54:10|1186.8|1186.4|1186.2|1185.8|1186.8|1186.4|1186.2|1185.8|1592
1649415260000|2022-04-08 10:54:20|1186.4|1186|1186.2|1186|1186.4|1186|1186.2|1186|0
1649415270000|2022-04-08 10:54:30|1186|1185.8|1186.2|1185.6|1186.2|1185.8|1185.8|1185.4|2386
1649415280000|2022-04-08 10:54:40|1186|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.8|0
1649415290000|2022-04-08 10:54:50|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|0
1649415310000|2022-04-08 10:55:10|1186.6|1186.2|1186.4|1186|1186.8|1186.2|1186.2|1185.8|0
1649415320000|2022-04-08 10:55:20|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1649415330000|2022-04-08 10:55:30|1186.2|1185.8|1186.2|1185.8|1186.4|1186|1186.2|1185.6|0
1649415340000|2022-04-08 10:55:40|1186|1185.6|1185.8|1185.4|1186.2|1185.6|1185.8|1185.4|0
1649415350000|2022-04-08 10:55:50|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.2|0
1649415360000|2022-04-08 10:56:00|1185.6|1185.2|1186|1185.6|1186|1185.6|1185.6|1185.2|434
1649415400000|2022-04-08 10:56:40|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186.2|1185.6|699
1649415410000|2022-04-08 10:56:50|1186.6|1186|1186.4|1186|1186.6|1186|1186.2|1186|0
1649415420000|2022-04-08 10:57:00|1186.6||1186.4||1186.6||1186.4||0
1649415430000|2022-04-08 10:57:10|1186.2|1185.8|1186.4|1185.8|1186.4|1185.8|1186|1185.6|966
1649415440000|2022-04-08 10:57:20|1186.2|1186|1186.4|1186|1186.6|1186|1186.2|1186|0
1649415450000|2022-04-08 10:57:30|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186|1185.6|1604
1649415460000|2022-04-08 10:57:40|1186.2|1186|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1649415470000|2022-04-08 10:57:50|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1649415490000|2022-04-08 10:58:10|1186.6|1186.2|1186.6|1186.2|1186.6|1186.4|1186.4|1186|500
1649415500000|2022-04-08 10:58:20|1186.4|1186|1186.4|1186|1186.4|1186.2|1186.4|1186|0
1649415510000|2022-04-08 10:58:30|1186.2|1186.2|1186.6|1186|1186.6|1186.2|1186.2|1185.8|358
1649415520000|2022-04-08 10:58:40|1186.4|1185.8|1186.6|1186.4|1187|1186.6|1186.2|1185.8|3480
1649415530000|2022-04-08 10:58:50|1186.8|1186.6|1186.6|1186.2|1187|1186.6|1186.4|1186.2|1233
1649415540000|2022-04-08 10:59:00|1186.4||1186.6||1186.6||1186.4||0
1649415550000|2022-04-08 10:59:10|1186.8|1186.4|1186.6|1186.4|1186.8|1186.4|1186.6|1186.2|0
1649415560000|2022-04-08 10:59:20|1186.8|1186.6|1186.6|1186.2|1187.2|1186.6|1186.6|1186.2|5210
1649415570000|2022-04-08 10:59:30|1186.4|1186|1186.2|1186|1186.6|1186|1186|1185.8|2170
1649415580000|2022-04-08 10:59:40|1186.4||1186.4||1186.4||1186.2||1580
1649415590000|2022-04-08 10:59:50|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1212
1649415730000|2022-04-08 11:02:10|1186.8|1186.4|1186.6|1186.2|1186.8|1186.4|1186.4|1186.2|94612
1649415740000|2022-04-08 11:02:20|1186.4|1186|1186.6|1186.2|1186.6|1186.4|1186.2|1185.8|5954
1649415750000|2022-04-08 11:02:30|1186.4|1186|1186.8|1186.4|1187|1186.8|1186.4|1186|9850
1649415760000|2022-04-08 11:02:40|1186.6||1186.8||1186.8||1186.6||0
1649415770000|2022-04-08 11:02:50|1186.6|1186.6|1187|1186.6|1187|1186.6|1186.6|1186.6|348
1649415780000|2022-04-08 11:03:00|1187.2|1186.8|1187|1186.6|1187.4|1187|1187|1186.6|2579
1649415790000|2022-04-08 11:03:10|1186.8|1186.4|1186.4|1186|1186.8|1186.4|1186.2|1186|3282
1649415800000|2022-04-08 11:03:20||1186.2||1186||1186.2||1186|0
1649415810000|2022-04-08 11:03:30|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1649415820000|2022-04-08 11:03:40|1186.6|1186.2|1186.6|1186.2|1186.6|1186.4|1186.6|1186|938
1649415830000|2022-04-08 11:03:50|1186.8|1186.4|1187|1186.4|1187|1186.4|1186.8|1186.4|0
1649415840000|2022-04-08 11:04:00|1186.8|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1649415850000|2022-04-08 11:04:10|1186.6|1186.2|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|713
1649415870000|2022-04-08 11:04:30|1186.4|1186.2|1186.8|1186.4|1186.8|1186.6|1186.4|1186.2|10654
1649415890000|2022-04-08 11:04:50|1186.6|1186.2|1186.6|1186|1186.6|1186.4|1186.4|1186|454
1649415900000|2022-04-08 11:05:00|1186.4|1186.2|1186.4|1186|1186.6|1186.2|1186.2|1185.8|0
1649415910000|2022-04-08 11:05:10|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1649415920000|2022-04-08 11:05:20|1186.8|1186.4|1186.8|1186.2|1186.8|1186.4|1186.6|1186.2|43
1649415930000|2022-04-08 11:05:30|1186.6|1186.4|1186.6|1186.2|1186.6|1186.4|1186.6|1186.2|0
1649415940000|2022-04-08 11:05:40|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|0
1649415950000|2022-04-08 11:05:50|1187|1186.6|1187|1186.6|1187|1186.8|1186.8|1186.4|0
1649415960000|2022-04-08 11:06:00|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.6|1486
1649415970000|2022-04-08 11:06:10|1187|1187|1187|1186.8|1187|1187|1187|1186.6|0
1649415980000|2022-04-08 11:06:20|1187.2|1186.6|1187|1186.6|1187.2|1186.6|1186.8|1186.6|890
1649416000000|2022-04-08 11:06:40|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.6|0
1649416010000|2022-04-08 11:06:50|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|409
1649416020000|2022-04-08 11:07:00|1187|1186.6|1186.8|1186.4|1187.4|1187.2|1186.8|1186.4|6523
1649416030000|2022-04-08 11:07:10|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1649416040000|2022-04-08 11:07:20|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.6|0
1649416060000|2022-04-08 11:07:40|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|722
1649416070000|2022-04-08 11:07:50|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.6|981
1649416080000|2022-04-08 11:08:00|1187.4|1187|1187.4|1187.2|1187.8|1187.4|1187.4|1186.8|1663
1649416100000|2022-04-08 11:08:20|1187.6|1187.4|1187.2|1186.8|1187.8|1187.4|1187|1186.8|7337
1649416110000|2022-04-08 11:08:30|1187.4|1187|1187.4|1187|1187.4|1187.2|1187.4|1187|0
1649416120000|2022-04-08 11:08:40|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1187|8082
1649416130000|2022-04-08 11:08:50|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|1868
1649416140000|2022-04-08 11:09:00|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|0
1649416150000|2022-04-08 11:09:10|1187|1187|1187.6|1187.2|1187.6|1187.2|1187|1186.8|139
1649416160000|2022-04-08 11:09:20|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1649416170000|2022-04-08 11:09:30|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1649416180000|2022-04-08 11:09:40|1187.6|1187.2|1187.4|1187|1187.8|1187.2|1187.4|1187|1749
1649416190000|2022-04-08 11:09:50|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187.2|0
1649416200000|2022-04-08 11:10:00|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|0
1649416210000|2022-04-08 11:10:10|1187.4|1187.4|1187.6|1187.4|1187.6|1187.4|1187.4|1187.4|1378
1649416220000|2022-04-08 11:10:20|1187.8|1187.6|1188.2|1187.8|1188.2|1188|1187.8|1187.4|8912
1649416230000|2022-04-08 11:10:30|1188.4|1188|1188|1187.6|1188.4|1188.2|1188|1187.6|1992
1649416240000|2022-04-08 11:10:40|1187.8|1187.4|1187.6|1187.4|1188|1187.6|1187.6|1187.4|0
1649416250000|2022-04-08 11:10:50|1187.8|1187.2|1187.4|1187|1187.8|1187.4|1187.2|1187|0
1649416260000|2022-04-08 11:11:00|1187.6|1187.2|1187.4|1187.2|1187.6|1187.2|1187.4|1187|878
1649416270000|2022-04-08 11:11:10|1187.6|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|27
1649416280000|2022-04-08 11:11:20|1187.4|1187|1187.2|1186.8|1187.4|1187|1187|1186.6|439
1649416290000|2022-04-08 11:11:30|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|0
1649416300000|2022-04-08 11:11:40|1187.4|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.8|0
1649416310000|2022-04-08 11:11:50|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|0
1649416320000|2022-04-08 11:12:00|1187.2|1186.8|1187|1186.6|1187.4|1187|1186.8|1186.4|3148
1649416330000|2022-04-08 11:12:10||1186.8||1186.6||1186.8||1186.6|0
1649416340000|2022-04-08 11:12:20|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.8|2810
1649416350000|2022-04-08 11:12:30|1187.4||1187.2||1187.4||1187.2||0
1649416360000|2022-04-08 11:12:40|1187|1186.6|1187|1186.6|1187.2|1186.6|1187|1186.6|0
1649416370000|2022-04-08 11:12:50|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|0
1649416380000|2022-04-08 11:13:00||1186.4||1186.4||1186.4||1186.4|0
1649416390000|2022-04-08 11:13:10|1186.8|1186.6|1187|1186.4|1187|1186.6|1186.8|1186.4|0
1649416400000|2022-04-08 11:13:20|1186.8|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.2|0
1649416410000|2022-04-08 11:13:30|1186.6|1186.2|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|0
1649416420000|2022-04-08 11:13:40||1186.2||1186.4||1186.4||1186.2|0
1649416430000|2022-04-08 11:13:50|1186.6|1186.2|1186|1185.6|1186.8|1186.4|1185.8|1185.4|1547
1649416440000|2022-04-08 11:14:00|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.8|0
1649416450000|2022-04-08 11:14:10|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|0
1649416460000|2022-04-08 11:14:20|1186|1185.6|1186.4|1186|1186.4|1186|1185.8|1185.4|2033
1649416470000|2022-04-08 11:14:30|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186|0
1649416480000|2022-04-08 11:14:40|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.8|1186.4|6614
1649416490000|2022-04-08 11:14:50|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|0
1649416500000|2022-04-08 11:15:00|1186.8|1186.4|1186.8|1186.2|1186.8|1186.4|1186.6|1186.2|0
1649416510000|2022-04-08 11:15:10|1186.6|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186.2|0
1649416520000|2022-04-08 11:15:20|1186.6|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186.2|0
1649416530000|2022-04-08 11:15:30|1186.4|1186|1186.6|1186.2|1186.8|1186.4|1186.4|1186|0
1649416550000|2022-04-08 11:15:50|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|0
1649416560000|2022-04-08 11:16:00|1186.6|1186.2|1186.2|1185.8|1186.6|1186.2|1185.8|1185.4|3766
1649416580000|2022-04-08 11:16:20|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|0
1649416590000|2022-04-08 11:16:30|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1185.8|0
1649416610000|2022-04-08 11:16:50|1186.6|1185.8|1186.6|1186.2|1186.6|1186.2|1186.6|1185.8|0
1649416620000|2022-04-08 11:17:00|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.6|1186.2|0
1649416630000|2022-04-08 11:17:10|1186.8|1186.4|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|0
1649416640000|2022-04-08 11:17:20|1186.8|1186.4|1186.8|1186.4|1187|1186.4|1186.8|1186.4|0
1649416660000|2022-04-08 11:17:40|1187|1186.6|1187|1186.6|1187.2|1186.6|1187|1186.6|0
1649416670000|2022-04-08 11:17:50|1187.2|1186.8|1187|1186.6|1187.4|1187|1186.8|1186.4|5004
1649416680000|2022-04-08 11:18:00|1186.8|1186.4|1187|1186.4|1187|1186.6|1186.8|1186.4|439
1649416690000|2022-04-08 11:18:10|1186.8|1186.6|1187|1186.4|1187|1186.6|1186.8|1186.4|0
1649416700000|2022-04-08 11:18:20|1186.8|1186.6|1187|1186.6|1187.2|1186.8|1186.8|1186.4|123
1649416710000|2022-04-08 11:18:30|1187.2|1186.8|1187.4|1187|1187.4|1187|1187|1186.6|8812
1649416720000|2022-04-08 11:18:40|1187.6|1187.2|1188|1187.6|1188|1187.6|1187.6|1187|0
1649416730000|2022-04-08 11:18:50|1187.8|1187|1187.6|1187.2|1187.8|1187.2|1187.6|1187|20001
1649416740000|2022-04-08 11:19:00|1187.4|1187|1187.8|1187.4|1187.8|1187.4|1187.4|1186.8|6614
1649416760000|2022-04-08 11:19:20|1187.6|1187.2|1187|1186.6|1187.6|1187.2|1186.8|1186.4|2338
1649416770000|2022-04-08 11:19:30|1187.2|1186.8|1187.4|1187.2|1187.6|1187.2|1187.2|1186.8|969
1649416780000|2022-04-08 11:19:40|1187.6|1187|1187.8|1187.4|1187.8|1187.4|1187.4|1187|8569
1649416790000|2022-04-08 11:19:50|1187.6|1187.2|1187.6|1187.2|1187.8|1187.2|1187.4|1187|4203
1649416800000|2022-04-08 11:20:00|1187.8|1187.4|1187.8|1187.2|1187.8|1187.4|1187.6|1187.2|0
1649416810000|2022-04-08 11:20:10|1187.6|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.4|0
1649416820000|2022-04-08 11:20:20|1188|1187.6|1187.6|1187.2|1188.2|1187.8|1187.4|1187|12179
1649416830000|2022-04-08 11:20:30|1187.4||1187.4||1187.4||1187.4||0
1649416840000|2022-04-08 11:20:40|1187.6||1187.6||1187.6||1187.6||272
1649416860000|2022-04-08 11:21:00|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|434
1649416870000|2022-04-08 11:21:10|1187.4||1187.6||1187.6||1187.4||1000
1649416880000|2022-04-08 11:21:20|1187.8||1187.6||1187.8||1187.4||0
1649416890000|2022-04-08 11:21:30|1187.8|1187|1187.4|1187.2|1187.8|1187.2|1187.4|1187|3619
1649416900000|2022-04-08 11:21:40|1187.2|1187|1187.4|1187|1187.6|1187.2|1187.2|1186.8|1086
1649416910000|2022-04-08 11:21:50||1187.2||1187.2||1187.2||1187.2|0
1649416960000|2022-04-08 11:22:40|1187.2|1187|1187|1186.6|1187.4|1187.2|1187|1186.4|1743
1649416980000|2022-04-08 11:23:00|1187.2|1186.8|1187.8|1187.2|1187.8|1187.4|1187.2|1186.8|2172
1649416990000|2022-04-08 11:23:10|1187.6||1187.6||1187.6||1187.6||0
1649417020000|2022-04-08 11:23:40|1187.2|1187.4|1187.6|1187.4|1187.6|1187.4|1187.2|1187|12000
1649417030000|2022-04-08 11:23:50|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1187.4|1186.8|447
1649417040000|2022-04-08 11:24:00||1187.2||1187||1187.2||1187|260
1649417060000|2022-04-08 11:24:20|||||||||1000
1649417070000|2022-04-08 11:24:30|1187.6|1187.2|1187.4|1187.2|1188|1187.8|1187.4|1187.2|5998
1649417090000|2022-04-08 11:24:50|1187.2|1187|1187.4|1187|1187.4|1187|1187.2|1187|14
1649417100000|2022-04-08 11:25:00|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|0
1649417110000|2022-04-08 11:25:10|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|0
1649417130000|2022-04-08 11:25:30|1187.6|1187.2|1187.4|1187|1187.8|1187.2|1187.4|1187|1059
1649417140000|2022-04-08 11:25:40|1187.6|1187.2|1187.6|1187|1187.6|1187.2|1187.4|1187|0
1649417150000|2022-04-08 11:25:50|1187.8|1187.2|1187.6|1187.2|1187.8|1187.2|1187.6|1187|0
1649417160000|2022-04-08 11:26:00|1187.8|1187|1187.8|1187.4|1187.8|1187.4|1187.6|1187|0
1649417170000|2022-04-08 11:26:10|1187.6|1187.2|1188|1187.6|1188|1187.8|1187.6|1187.2|4862
1649417180000|2022-04-08 11:26:20|1188.2|1187.8|1188|1187.8|1188.2|1187.8|1188|1187.6|0
1649417210000|2022-04-08 11:26:50|1187.8|1187.6|1188|1187.6|1188.2|1187.8|1187.8|1187.4|2357
1649417220000|2022-04-08 11:27:00|1188.2||1188||1188.2||1188||0
1649417230000|2022-04-08 11:27:10|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.6|699
1649417240000|2022-04-08 11:27:20|1188.4|1187.6|1187.8|1187.4|1188.4|1188|1187.6|1187.4|5440
1649417270000|2022-04-08 11:27:50|1187.6|1187.6|1187.8|1187.4|1187.8|1187.6|1187.6|1187.4|599
1649417280000|2022-04-08 11:28:00||1187.6||1187.4||1187.6||1187.4|446
1649417290000|2022-04-08 11:28:10|1188|1187.6|1187.8|1187.6|1188|1187.6|1187.8|1187.4|8179
1649417320000|2022-04-08 11:28:40|1187.6|1187.4|1187.4|1187.2|1187.6|1187.4|1187.4|1187|213
1649417340000|2022-04-08 11:29:00|1187.2|1187|1187.2|1187|1187.4|1187|1187.2|1186.8|2068
1649417350000|2022-04-08 11:29:10|1187.4||1187.4||1187.4||1187.4||0
1649417360000|2022-04-08 11:29:20|1187.2|1187.2|1187.6|1187.4|1187.6|1187.4|1187.2|1187.2|439
1649417370000|2022-04-08 11:29:30||1187.2||1187.2||1187.2||1187.2|0
1649417380000|2022-04-08 11:29:40|1187.8|1187.4|1187.8|1187.6|1187.8|1187.6|1187.6|1187.2|481
1649417390000|2022-04-08 11:29:50|1188|1187.8|1187.8|1187.4|1188|1187.8|1187.8|1187.4|4667
1649417400000|2022-04-08 11:30:00||1187.6||1187.6||1187.6||1187.6|0
1649417410000|2022-04-08 11:30:10|1188|1187.8|1187.8|1187.6|1188|1187.8|1187.8|1187.6|4974
1649417420000|2022-04-08 11:30:20|1187.6|1187.4|1187.6|1187.4|1187.8|1187.4|1187.6|1187.2|726
1649417430000|2022-04-08 11:30:30|1187.8||1187.8||1187.8||1187.6||0
1649417450000|2022-04-08 11:30:50|1187.6|1187.6|1187.8|1187.4|1187.8|1187.6|1187.6|1187.4|469
1649417460000|2022-04-08 11:31:00|1187.6||1187.8||1187.8||1187.6||0
1649417470000|2022-04-08 11:31:10|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|1982
1649417480000|2022-04-08 11:31:20|1187.2|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1187|7572
1649417490000|2022-04-08 11:31:30|1187.2||1187.4||1187.4||1187.2||452
1649417500000|2022-04-08 11:31:40|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.6|6379
1649417510000|2022-04-08 11:31:50||1187||1186.8||1187||1186.8|0
1649417520000|2022-04-08 11:32:00|1187|1186.6|1187.2|1187|1187.2|1187|1187|1186.6|1612
1649417530000|2022-04-08 11:32:10|1187.4|1187.2|1187.4|1187|1187.6|1187.2|1187|1186.8|7264
1649417540000|2022-04-08 11:32:20|1187.2|1186.8|1187.4|1187|1187.6|1187.4|1187.2|1186.8|2272
1649417550000|2022-04-08 11:32:30|1187.2|1186.8|1187.4|1187|1187.4|1187|1187.2|1186.6|700
1649417580000|2022-04-08 11:33:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.6|1187.6|1187.2|2008
1649417590000|2022-04-08 11:33:10||1187.6||1187.6||1187.6||1187.6|0
1649417600000|2022-04-08 11:33:20|1187.6|1187.4|1187.6|1187.4|1187.8|1187.4|1187.6|1187.4|772
1649417610000|2022-04-08 11:33:30|1187.8||1187.8||1187.8||1187.8||0
1649417630000|2022-04-08 11:33:50|1187.6||1187.8||1187.8||1187.6||0
1649417640000|2022-04-08 11:34:00|1187.6|1187.6|1187.8|1187.6|1188|1187.8|1187.6|1187.4|9721
1649417650000|2022-04-08 11:34:10|1187.6|1187.4|1187.6|1187.4|1187.8|1187.4|1187.6|1187.4|813
1649417670000|2022-04-08 11:34:30|1187.4|1187.2|1187|1186.8|1187.6|1187.4|1187|1186.6|881
1649417680000|2022-04-08 11:34:40|1187.2|1187|1187.4|1187|1187.4|1187|1187.2|1187|727
1649417690000|2022-04-08 11:34:50|1187.2|1187.2|1187.4|1187|1187.4|1187.2|1187.2|1187|4014
1649417700000|2022-04-08 11:35:00|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.6|1187|0
1649417710000|2022-04-08 11:35:10|1187.4|1187.4|1187.6|1187.2|1187.6|1187.4|1187.4|1187.2|0
1649417720000|2022-04-08 11:35:20|1187.4|1187|1187.4|1187|1187.6|1187|1187.2|1187|962
1649417730000|2022-04-08 11:35:30|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1649417740000|2022-04-08 11:35:40|1187.6|1187.2|1187.8|1187.6|1187.8|1187.6|1187.6|1187.2|478
1649417750000|2022-04-08 11:35:50|1187.6|1187.4|1187.6|1187.4|1188|1187.8|1187.6|1187.2|9064
1649417760000|2022-04-08 11:36:00|1187.4|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|1373
1649417770000|2022-04-08 11:36:10|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1187|1186.6|4
1649417780000|2022-04-08 11:36:20|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.6|1186.4|800
1649417790000|2022-04-08 11:36:30|1186.8|1186.4|1186.8|1186.4|1186.8|1186.6|1186.8|1186.4|0
1649417800000|2022-04-08 11:36:40|1187|1186.6|1187|1186.6|1187|1186.8|1186.8|1186.4|250
1649417810000|2022-04-08 11:36:50|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.8|446
1649417820000|2022-04-08 11:37:00|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.4|731
1649417830000|2022-04-08 11:37:10|1187.2|1186.4|1187|1186.6|1187.2|1186.8|1187|1186.4|5
1649417840000|2022-04-08 11:37:20|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.6|19049
1649417850000|2022-04-08 11:37:30|1187|1187|1187|1186.6|1187|1187|1187|1186.6|0
1649417860000|2022-04-08 11:37:40|1186.8|1186.8|1186.6|1186.2|1187|1186.8|1186.6|1186.2|1060
1649417870000|2022-04-08 11:37:50|1186.4|1186|1186.4|1186|1186.6|1186.4|1186.2|1185.8|944
1649417880000|2022-04-08 11:38:00|1186.6|1186.2|1186.4|1186|1186.8|1186.4|1186.4|1186|0
1649417890000|2022-04-08 11:38:10|1186|1185.8|1186|1185.6|1186|1185.8|1186|1185.6|215
1649417900000|2022-04-08 11:38:20|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|363
1649417910000|2022-04-08 11:38:30|1186.2|1185.8|1186.6|1186.2|1186.8|1186.2|1186.2|1185.8|473
1649417920000|2022-04-08 11:38:40|1186.4|1186|1186.4|1186|1186.6|1186.2|1186.4|1186|0
1649417930000|2022-04-08 11:38:50|1186.6||1186.4||1186.6||1186.4||0
1649417940000|2022-04-08 11:39:00|1186.2||1186.4||1186.4||1186.2||0
1649417950000|2022-04-08 11:39:10|1186.2|1185.8|1186.2|1186|1186.4|1186|1186.2|1185.8|431
1649417960000|2022-04-08 11:39:20|1186.4||1186.4||1186.4||1186.4||0
1649417970000|2022-04-08 11:39:30|1186.2||1186.4||1186.4||1186.2||500
1649417980000|2022-04-08 11:39:40|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.6|293
1649417990000|2022-04-08 11:39:50|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|0
1649418000000|2022-04-08 11:40:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|0
1649418010000|2022-04-08 11:40:10|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1649418020000|2022-04-08 11:40:20|1186.4|1186|1186.6|1186.4|1186.6|1186.4|1186.4|1186|439
1649418040000|2022-04-08 11:40:40|1186.8||1186.6||1186.8||1186.6||3486
1649418060000|2022-04-08 11:41:00|1186.4|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186.2|4336
1649418070000|2022-04-08 11:41:10|1186.4||1186.4||1186.6||1186.4||500
1649418080000|2022-04-08 11:41:20|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|1186.4|1186.2|130
1649418120000|2022-04-08 11:42:00|1186.8|1186.6|1187.8|1187.4|1187.8|1187.4|1186.6|1186.4|63225
1649418130000|2022-04-08 11:42:10|1187.6|1187.6|1188|1187.6|1188|1187.8|1187.6|1187.4|4145
1649418160000|2022-04-08 11:42:40||1187.8||1187.8||1187.8||1187.8|0
1649418180000|2022-04-08 11:43:00|1188.2|1188|1189|1188.6|1189|1188.6|1188.2|1188|2221
1649418190000|2022-04-08 11:43:10|1188.8|1188.4|1189|1188.4|1189|1188.4|1188.6|1188.2|1103
1649418200000|2022-04-08 11:43:20||1188.6||1188.6||1188.6||1188.6|0
1649418210000|2022-04-08 11:43:30|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188|2893
1649418220000|2022-04-08 11:43:40|1188.4|1188|1188.4|1187.8|1188.4|1188.2|1188.2|1187.8|1121
1649418230000|2022-04-08 11:43:50|1188.6|1188|1188.4|1188|1188.6|1188.2|1188.4|1188|0
1649418240000|2022-04-08 11:44:00|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188|0
1649418250000|2022-04-08 11:44:10|1188.4|1188|1188|1187.6|1188.6|1188.2|1188|1187.4|1456
1649418260000|2022-04-08 11:44:20|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.2|0
1649418270000|2022-04-08 11:44:30|1187.8|1187.4|1187.6|1187.4|1187.8|1187.4|1187.4|1187|2289
1649418280000|2022-04-08 11:44:40|1187.2|1187.2|1187.2|1187|1187.2|1187.2|1187.2|1187|4852
1649418290000|2022-04-08 11:44:50|1187.4|1187.2|1187.8|1187.4|1187.8|1187.4|1187.4|1187.2|8912
1649418300000|2022-04-08 11:45:00|1188|1187.6|1187.6|1187.2|1188|1187.6|1187.4|1187|722
1649418310000|2022-04-08 11:45:10|1187.8|1187|1187.6|1187.4|1187.8|1187.4|1187.6|1187|0
1649418340000|2022-04-08 11:45:40|1187.8|1187.6|1188.4|1187.8|1188.4|1188|1187.8|1187.6|1
1649418350000|2022-04-08 11:45:50|1188.2|1188|1188.2|1187.8|1188.4|1188|1188.2|1187.8|0
1649418360000|2022-04-08 11:46:00|1188.4|1188|1188.6|1188.2|1188.8|1188.4|1188.4|1187.8|483
1649418370000|2022-04-08 11:46:10||1188||1188.2||1188.2||1188|0
1649418380000|2022-04-08 11:46:20|1188.4||1188.6||1188.6||1188.4||0
1649418400000|2022-04-08 11:46:40|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|831
1649418410000|2022-04-08 11:46:50|1188.8||1188.8||1188.8||1188.8||0
1649418420000|2022-04-08 11:47:00|1188.6|1188.4|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|196
1649418440000|2022-04-08 11:47:20|1188.6|1188.2|1188.8|1188.2|1188.8|1188.4|1188.6|1188.2|0
1649418450000|2022-04-08 11:47:30|1188.6|1188.4|1188.4|1188.2|1188.8|1188.4|1188.4|1188.2|205
1649418460000|2022-04-08 11:47:40|1188.6|1188|1188.2|1187.8|1188.6|1188|1188.2|1187.8|5929
1649418470000|2022-04-08 11:47:50|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|0
1649418490000|2022-04-08 11:48:10|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|5
1649418500000|2022-04-08 11:48:20|1187.6|1187.6|1187.8|1187.4|1187.8|1187.6|1187.6|1187.2|7054
1649418510000|2022-04-08 11:48:30|1188||1188||1188||1187.8||0
1649418520000|2022-04-08 11:48:40|1187.8|1187.2|1187.6|1187.4|1187.8|1187.4|1187.4|1187|1683
1649418530000|2022-04-08 11:48:50|1187.8|1187.6|1187.8|1187.4|1187.8|1187.6|1187.8|1187.4|0
1649418540000|2022-04-08 11:49:00|1187.6|1187.6|1187.6|1187.2|1187.6|1187.6|1187.6|1187.2|4812
1649418550000|2022-04-08 11:49:10||1187.4||1187.2||1187.4||1187.2|4898
1649418570000|2022-04-08 11:49:30|1187.8|1187.4|1187.8|1187.6|1187.8|1187.6|1187.8|1187.4|551
1649418580000|2022-04-08 11:49:40|1188||1188||1188||1188||0
1649418590000|2022-04-08 11:49:50|1187.8||1188||1188||1187.8||0
1649418600000|2022-04-08 11:50:00|1188.2|1187.8|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|585
1649418610000|2022-04-08 11:50:10|1188.4|1188|1188|1187.6|1188.4|1188|1187.8|1187.4|7830
1649418630000|2022-04-08 11:50:30|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.6|1187.2|1167
1649418650000|2022-04-08 11:50:50|1187.6|1187.2|1187.4|1187|1187.8|1187.4|1187.4|1187|3449
1649418660000|2022-04-08 11:51:00|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1186.8|361
1649418670000|2022-04-08 11:51:10|1187.6|1186.8|1187.4|1187|1187.6|1187.2|1187.4|1186.8|0
1649418680000|2022-04-08 11:51:20|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.4|1187|0
1649418690000|2022-04-08 11:51:30|1187.8|1187.4|1187.8|1187.2|1187.8|1187.4|1187.6|1187.2|0
1649418700000|2022-04-08 11:51:40|1187.6|1187.4|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|0
1649418710000|2022-04-08 11:51:50|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.4|1187.2|0
1649418720000|2022-04-08 11:52:00|1187.6|1187.8|1188|1187.6|1188|1187.8|1187.6|1187.4|594
1649418750000|2022-04-08 11:52:30|1187.8||1188||1188||1187.8||0
1649418760000|2022-04-08 11:52:40|1187.8||1188||1188||1187.8||0
1649418780000|2022-04-08 11:53:00|1187.8||1188||1188||1187.8||446
1649418790000|2022-04-08 11:53:10|1187.8||1187.8||1188||1187.8||0
1649418800000|2022-04-08 11:53:20|1187.6|1187.4|1187.2|1186.8|1187.6|1187.4|1187|1186.6|1883
1649418810000|2022-04-08 11:53:30|1187|1186.6|1187.2|1186.8|1187.6|1187.2|1187|1186.6|0
1649418820000|2022-04-08 11:53:40|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|269
1649418830000|2022-04-08 11:53:50|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|0
1649418840000|2022-04-08 11:54:00|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.2|662
1649418860000|2022-04-08 11:54:20|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|3424
1649418870000|2022-04-08 11:54:30|1188.4||1188.4||1188.4||1188.4||0
1649418880000|2022-04-08 11:54:40|1188.2||1188.2||1188.4||1188.2||0
1649418890000|2022-04-08 11:54:50||1187.6||1187.6||1187.6||1187.6|0
1649418900000|2022-04-08 11:55:00|1188.4|1187.8|1189|1188.6|1189|1188.6|1188.2|1187.6|13667
1649418910000|2022-04-08 11:55:10|1188.8|1188.8|1188.6|1188.2|1189|1188.8|1188.2|1187.8|8123
1649418920000|2022-04-08 11:55:20|1188.4|1188|1188.2|1187.8|1188.4|1188|1188.2|1187.8|580
1649418940000|2022-04-08 11:55:40|1188||1188.2||1188.2||1188||0
1649418950000|2022-04-08 11:55:50|1188||1188||1188||1188||0
1649418960000|2022-04-08 11:56:00|1188.2|1188|1188.2|1187.8|1188.6|1188.2|1188.2|1187.8|2149
1649418970000|2022-04-08 11:56:10|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1187.8|0
1649418980000|2022-04-08 11:56:20|1188.2|1187.8|1187.8|1187.4|1188.2|1187.8|1187.6|1187.2|1256
1649418990000|2022-04-08 11:56:30|1188|1187.6|1188|1187.6|1188.2|1187.8|1187.8|1187.6|354
1649419000000|2022-04-08 11:56:40|1187.8|1187.2|1187.2|1186.8|1188|1187.4|1187.2|1186.8|4380
1649419010000|2022-04-08 11:56:50|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|0
1649419020000|2022-04-08 11:57:00|1187.2|1186.8|1187.2|1186.6|1187.4|1187|1187|1186.6|10
1649419030000|2022-04-08 11:57:10|1187.4|1186.8|1187.6|1187.2|1187.6|1187.2|1187.2|1186.8|0
1649419040000|2022-04-08 11:57:20|1187.4|1187|1187.8|1187.2|1187.8|1187.4|1187.4|1187|0
1649419050000|2022-04-08 11:57:30|1188|1187.4|1187.8|1187.4|1188|1187.6|1187.8|1187.2|0
1649419060000|2022-04-08 11:57:40|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187|707
1649419070000|2022-04-08 11:57:50|1187.6|1187.2|1187.6|1187.4|1188|1187.6|1187.6|1187.2|1323
1649419080000|2022-04-08 11:58:00|1187.4|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1186.8|366
1649419090000|2022-04-08 11:58:10|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1186.8|1186.6|464
1649419100000|2022-04-08 11:58:20|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|1483
1649419110000|2022-04-08 11:58:30|1186.6|1186.2|1186.6|1186|1186.6|1186.2|1186.4|1186|960
1649419120000|2022-04-08 11:58:40|1186.4|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186|1005
1649419130000|2022-04-08 11:58:50|1186.4|1186.4|1186.4|1186|1186.4|1186.4|1186.4|1186|0
1649419140000|2022-04-08 11:59:00|1186.2|1186.2|1186.2|1186|1186.4|1186.2|1186.2|1185.8|288
1649419150000|2022-04-08 11:59:10||1185.8||1186||1186||1185.8|0
1649419160000|2022-04-08 11:59:20|1186.4|1186.2|1186.8|1186.4|1186.8|1186.4|1186.4|1186|1623
1649419170000|2022-04-08 11:59:30|1186.6|1186.6|1186.8|1186.2|1186.8|1186.6|1186.6|1186.2|6080
1649419180000|2022-04-08 11:59:40|1187|1186.4|1187|1186.4|1187|1186.6|1187|1186.2|0
1649419190000|2022-04-08 11:59:50|1186.8|1186.6|1186.8|1186.4|1186.8|1186.6|1186.8|1186.4|9
1649419200000|2022-04-08 12:00:00|1187|1186.6|1187.2|1186.6|1187.2|1186.8|1186.8|1186.4|363
1649419210000|2022-04-08 12:00:10|1187|1186.4|1186.8|1186.4|1187|1186.4|1186.8|1186.4|0
1649419220000|2022-04-08 12:00:20|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|815
1649419230000|2022-04-08 12:00:30|1186.4|1186|1186.4|1186|1186.6|1186.2|1186.4|1186|0
1649419240000|2022-04-08 12:00:40|1186.6|1186.2|1186.4|1186|1186.6|1186.4|1186|1185.6|2132
1649419250000|2022-04-08 12:00:50|1186.2|1185.8|1186.6|1186.2|1186.8|1186.4|1186.2|1185.8|752
1649419260000|2022-04-08 12:01:00|1186.4|1186|1186.4|1186|1186.6|1186.2|1186.2|1186|146
1649419280000|2022-04-08 12:01:20|1186.6|1185.8|1186.2|1185.8|1186.6|1185.8|1186.2|1185.8|179
1649419290000|2022-04-08 12:01:30|1186.4|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.8|0
1649419320000|2022-04-08 12:02:00|1186.4|1186|1186.2|1185.8|1186.4|1186|1186|1185.8|0
1649419330000|2022-04-08 12:02:10|1186|1185.6|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|1812
1649419340000|2022-04-08 12:02:20|1185.6|1185.2|1185.6|1185.2|1185.8|1185.2|1185.6|1185.2|0
1649419350000|2022-04-08 12:02:30|1185.4|1185.4|1185.6|1185.2|1185.6|1185.4|1185.4|1185|0
1649419360000|2022-04-08 12:02:40|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|504
1649419370000|2022-04-08 12:02:50|1185.4||1185.6||1185.6||1185.4||771
1649419380000|2022-04-08 12:03:00|1185.4|1185|1185.2|1184.6|1185.6|1185|1185.2|1184.6|1325
1649419390000|2022-04-08 12:03:10||1184.8||1184.6||1184.8||1184.6|0
1649419400000|2022-04-08 12:03:20|1185|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.6|3757
1649419410000|2022-04-08 12:03:30|1185.4|1185|1185.4|1185.2|1185.6|1185.2|1185.4|1185|15327
1649419420000|2022-04-08 12:03:40|1185.2|1185|1185|1184.6|1185.4|1185.2|1185|1184.6|464
1649419430000|2022-04-08 12:03:50|1185.2|1184.4|1185.2|1184.8|1185.2|1185|1185|1184.4|1108
1649419440000|2022-04-08 12:04:00|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.6|1184.2|463
1649419460000|2022-04-08 12:04:20|1184.4|1184|1184.6|1184.4|1184.6|1184.4|1184.2|1183.6|2801
1649419470000|2022-04-08 12:04:30|1184.8|1184.2|1184.8|1184.2|1185|1184.2|1184.8|1184.2|0
1649419480000|2022-04-08 12:04:40|1184.6|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.4|0
1649419490000|2022-04-08 12:04:50|1185|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.4|500
1649419500000|2022-04-08 12:05:00|1185.2||1185||1185.2||1185||0
1649419510000|2022-04-08 12:05:10|1184.8|1184.4|1185|1184.6|1185.2|1184.8|1184.8|1184.4|499
1649419520000|2022-04-08 12:05:20||1184.4||1184.6||1184.6||1184.4|0
1649419530000|2022-04-08 12:05:30|1185.2|1184.8|1184.8|1184.4|1185.2|1184.8|1184.8|1184.4|500
1649419540000|2022-04-08 12:05:40|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|27
1649419550000|2022-04-08 12:05:50|1185|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|0
1649419560000|2022-04-08 12:06:00|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.6|1184.2|135
1649419570000|2022-04-08 12:06:10|1185|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|0
1649419580000|2022-04-08 12:06:20||1184.6||1184.6||1184.6||1184.6|0
1649419590000|2022-04-08 12:06:30|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.6|1184.2|1426
1649419600000|2022-04-08 12:06:40|1185|1184.2|1184.6|1184.2|1185|1184.2|1184.4|1184|9510
1649419620000|2022-04-08 12:07:00||1184.4||1184.4||1184.4||1184.2|863
1649419630000|2022-04-08 12:07:10|1184.8||1184.8||1184.8||1184.8||0
1649419660000|2022-04-08 12:07:40|1184.6|1184.2|1184.6|1184.2|1184.8|1184.2|1184.4|1184.2|1487
1649419670000|2022-04-08 12:07:50|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.2|964
1649419680000|2022-04-08 12:08:00|1184.6|1184.6|1184.6|1184.4|1184.8|1184.6|1184.6|1184.4|152
1649419690000|2022-04-08 12:08:10|1184.4|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|832
1649419700000|2022-04-08 12:08:20|1184.2|1184.2|1184.2|1184|1184.2|1184.2|1184.2|1183.8|719
1649419710000|2022-04-08 12:08:30|1184|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.8|13
1649419730000|2022-04-08 12:08:50|1184.4|1184|1184.4|1184.2|1184.4|1184.2|1184.4|1184|0
1649419740000|2022-04-08 12:09:00|1184.2|1184|1184.4|1184|1184.4|1184.2|1184.2|1183.8|1164
1649419750000|2022-04-08 12:09:10||1184.2||1184.2||1184.2||1184|1000
1649419760000|2022-04-08 12:09:20|1184.6|1184|1184.4|1184|1184.6|1184.2|1184.4|1183.8|6176
1649419770000|2022-04-08 12:09:30|1184|1183.8|1183.4|1183|1184.2|1183.8|1183.2|1183|58165
1649419780000|2022-04-08 12:09:40|1183|1182.8|1183.4|1183.2|1183.6|1183.2|1182.8|1182.4|21979
1649419790000|2022-04-08 12:09:50|1183.6|1183.4|1183.8|1183.6|1183.8|1183.6|1183.6|1183.4|62
1649419800000|2022-04-08 12:10:00|1184||1183.8||1184.2||1183.8||323
1649419820000|2022-04-08 12:10:20|1184|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.8|19
1649419840000|2022-04-08 12:10:40|1184.4|1184|1183.8|1183.4|1184.4|1184.2|1183.6|1183.4|1582
1649419850000|2022-04-08 12:10:50|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|545
1649419860000|2022-04-08 12:11:00|1183.6|1183.2|1183|1182.6|1183.8|1183.2|1183|1182.6|3437
1649419870000|2022-04-08 12:11:10|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1183.2|1182.6|0
1649419880000|2022-04-08 12:11:20|1183.4|1182.8|1183.2|1182.8|1183.4|1183|1183.2|1182.6|0
1649419890000|2022-04-08 12:11:30|1183.4|1183|1183.2|1182.6|1183.4|1183|1183.2|1182.6|0
1649419900000|2022-04-08 12:11:40|1183|1182.4|1183.2|1182.8|1183.2|1182.8|1182.6|1182.2|0
1649419930000|2022-04-08 12:12:10|1183.4||1183.2||1183.4||1183.2||0
1649419940000|2022-04-08 12:12:20||1183||1182.8||1183||1182.8|0
1649419950000|2022-04-08 12:12:30|1183.4||1183.2||1183.4||1183.2||0
1649419970000|2022-04-08 12:12:50|1183|1183|1183.2|1182.8|1183.4|1183|1183|1182.8|0
1649419980000|2022-04-08 12:13:00|1183.4|1183.2|1183.2|1182.8|1183.4|1183.2|1183.2|1182.8|863
1649420000000|2022-04-08 12:13:20|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1183|0
1649420040000|2022-04-08 12:14:00|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183.2|1182.8|1500
1649420050000|2022-04-08 12:14:10|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|0
1649420060000|2022-04-08 12:14:20|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183.2|1182.8|1909
1649420070000|2022-04-08 12:14:30|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1183|0
1649420080000|2022-04-08 12:14:40|1183.2|1182.8|1183.2|1182.8|1183.4|1182.8|1183|1182.6|1914
1649420100000|2022-04-08 12:15:00|1183|1182.6|1183.4|1183|1183.4|1183|1183|1182.6|2808
1649420110000|2022-04-08 12:15:10|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|1113
1649420120000|2022-04-08 12:15:20|1183.4|1183|1183.6|1183.4|1183.6|1183.4|1183.4|1182.8|895
1649420130000|2022-04-08 12:15:30|1183.8||1183.8||1183.8||1183.6||0
1649420140000|2022-04-08 12:15:40|1183.6|1183.2|1183.6|1183.2|1183.8|1183.2|1183.6|1183.2|225
1649420160000|2022-04-08 12:16:00|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1649420200000|2022-04-08 12:16:40|1183.4||1183.4||1183.6||1183.4||0
1649420210000|2022-04-08 12:16:50|1183.6||1183.6||1183.6||1183.6||0
1649420220000|2022-04-08 12:17:00||1183.4||1183.2||1183.4||1183.2|0
1649420230000|2022-04-08 12:17:10|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.6|1183.2|3507
1649420240000|2022-04-08 12:17:20||1183.6||1183.4||1183.6||1183.4|0
1649420250000|2022-04-08 12:17:30|1184|1183.6|1184|1183.6|1184|1183.8|1184|1183.6|0
1649420260000|2022-04-08 12:17:40|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|0
1649420270000|2022-04-08 12:17:50|1183.6|1183.2|1183.6|1183.2|1183.6|1183.4|1183.6|1183.2|499
1649420280000|2022-04-08 12:18:00|1183.4||1183.6||1183.6||1183.4||0
1649420300000|2022-04-08 12:18:20||1183.4||1183.2||1183.4||1183.2|0
1649420310000|2022-04-08 12:18:30||1183.4||1183.2||1183.4||1183.2|1681
1649420320000|2022-04-08 12:18:40|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.4|1183|0
1649420340000|2022-04-08 12:19:00|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|679
1649420360000|2022-04-08 12:19:20|1183.4|1183|1183.2|1182.8|1183.4|1183.2|1183|1182.8|721
1649420370000|2022-04-08 12:19:30|1183|1182.6|1183.4|1183|1183.4|1183|1182.8|1182.4|29258
1649420380000|2022-04-08 12:19:40|1183.2|1183.2|1183.2|1182.8|1183.2|1183.2|1183.2|1182.8|3079
1649420400000|2022-04-08 12:20:00|1183|1183|1182.8|1182.6|1183|1183|1182.2|1181.8|9691
1649420410000|2022-04-08 12:20:10|1183|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.2|654
1649420420000|2022-04-08 12:20:20||1182.6||1182.4||1182.6||1182.4|0
1649420430000|2022-04-08 12:20:30|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.4|790
1649420440000|2022-04-08 12:20:40|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1183|1182.4|0
1649420450000|2022-04-08 12:20:50|1183.4|1182.8|1183.2|1182.8|1183.4|1182.8|1183.2|1182.8|0
1649420460000|2022-04-08 12:21:00|1183.4|1182.6|1183.4|1182.8|1183.4|1182.8|1183|1182.6|0
1649420470000|2022-04-08 12:21:10|1183.2|1182.6|1183.2|1182.8|1183.4|1183|1183|1182.6|0
1649420480000|2022-04-08 12:21:20|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1649420500000|2022-04-08 12:21:40|1183.2|1182.8|1183|1182.4|1183.2|1182.8|1182.8|1182.4|0
1649420510000|2022-04-08 12:21:50|1182.8|1182.6|1182.8|1182.4|1182.8|1182.6|1182.6|1182.2|0
1649420520000|2022-04-08 12:22:00|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.4|363
1649420530000|2022-04-08 12:22:10|1183.2|1182.4|1183|1182.6|1183.2|1182.8|1183|1182.4|446
1649420540000|2022-04-08 12:22:20|||||||||392
1649420550000|2022-04-08 12:22:30|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1649420560000|2022-04-08 12:22:40|1182.8|1182.4|1183.2|1182.8|1183.2|1182.8|1182.8|1182.4|1684
1649420570000|2022-04-08 12:22:50|1183|1182.6|1183.2|1182.8|1183.4|1182.8|1183|1182.6|370
1649420580000|2022-04-08 12:23:00|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|0
1649420590000|2022-04-08 12:23:10|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1649420600000|2022-04-08 12:23:20|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183.2|1182.8|1025
1649420610000|2022-04-08 12:23:30|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|0
1649420620000|2022-04-08 12:23:40|1182.8|1182.6|1183.2|1182.8|1183.2|1182.8|1182.8|1182.6|2132
1649420630000|2022-04-08 12:23:50|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1182.8|0
1649420640000|2022-04-08 12:24:00|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183|1
1649420650000|2022-04-08 12:24:10|1183.6|1183.6|1183.8|1183.6|1183.8|1183.6|1183.6|1183.6|0
1649420660000|2022-04-08 12:24:20||1183.4||1183.4||1183.6||1183.4|96
1649420670000|2022-04-08 12:24:30||1183.6||1183.4||1183.6||1183.4|0
1649420680000|2022-04-08 12:24:40|1183.6|1183.6|1184|1183.8|1184|1183.8|1183.6|1183.2|3182
1649420690000|2022-04-08 12:24:50|1184.2|1183.6|1184|1183.6|1184.2|1183.8|1184|1183.6|0
1649420710000|2022-04-08 12:25:10|1183.8|1183.8|1183.4|1183|1184|1183.8|1183.4|1183|14420
1649420720000|2022-04-08 12:25:20|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1649420730000|2022-04-08 12:25:30|||||||||851
1649420740000|2022-04-08 12:25:40|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|539
1649420750000|2022-04-08 12:25:50|1183.4|1183|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1649420760000|2022-04-08 12:26:00|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.2|1183|1911
1649420770000|2022-04-08 12:26:10|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|500
1649420780000|2022-04-08 12:26:20||1183.4||1183.4||1183.4||1183.4|291
1649420790000|2022-04-08 12:26:30||1183.2||1183.2||1183.4||1183.2|99
1649420800000|2022-04-08 12:26:40||1183.4||1183.4||1183.4||1183.4|0
1649420810000|2022-04-08 12:26:50|1183.8|1183.6|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|8
1649420820000|2022-04-08 12:27:00|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.6|329
1649420830000|2022-04-08 12:27:10|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|554
1649420840000|2022-04-08 12:27:20|1183.8|1183.8|1184|1183.6|1184|1183.8|1183.8|1183.4|0
1649420850000|2022-04-08 12:27:30|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|867
1649420870000|2022-04-08 12:27:50||1183.8||1183.6||1183.8||1183.6|0
1649420880000|2022-04-08 12:28:00||1183.8||1183.6||1183.8||1183.6|0
1649420890000|2022-04-08 12:28:10|1183.8||1184||1184||1183.8||0
1649420910000|2022-04-08 12:28:30||1183.8||1183.8||1183.8||1183.8|1857
1649420920000|2022-04-08 12:28:40||1183.6||1183.6||1183.6||1183.6|461
1649420940000|2022-04-08 12:29:00|1183.8||1184||1184||1183.8||780
1649420950000|2022-04-08 12:29:10|1183.8|1183.4|1183.4|1183|1183.8|1183.4|1183.4|1183|3816
1649420960000|2022-04-08 12:29:20|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183.2|1182.8|2298
1649420970000|2022-04-08 12:29:30|1183|1183|1182.8|1182.4|1183.2|1183|1182.6|1182.2|3466
1649420980000|2022-04-08 12:29:40|1183|1182.6|1183|1182.8|1183|1182.8|1182.8|1182.4|800
1649420990000|2022-04-08 12:29:50|1183.2|1182.6|1182.8|1182.4|1183.2|1182.6|1182.8|1182.4|3321
1649421000000|2022-04-08 12:30:00|1182.6|1182.2|1183|1182.6|1183|1182.8|1182.4|1182|5080
1649421020000|2022-04-08 12:30:20|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1649421030000|2022-04-08 12:30:30|1183.2|1182.8|1182.4|1182|1183.2|1182.8|1182.2|1182|17912
1649421040000|2022-04-08 12:30:40|1182.6|1182.2|1182.8|1182.4|1183|1182.4|1182.4|1182.2|0
1649421050000|2022-04-08 12:30:50|1183|1182.8|1183.2|1182.8|1183.2|1183|1183|1182.6|7754
1649421070000|2022-04-08 12:31:10|1183|1182.6|1183|1182.6|1183|1182.8|1183|1182.4|2146
1649421080000|2022-04-08 12:31:20|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|0
1649421090000|2022-04-08 12:31:30|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1649421100000|2022-04-08 12:31:40|1183.2|1182.8|1182.8|1182.4|1183.4|1183|1182.8|1182.4|4849
1649421110000|2022-04-08 12:31:50|1182.6|1182.6|1182.4|1182|1182.8|1182.6|1182.2|1181.8|1
1649421120000|2022-04-08 12:32:00|1182.2|1181.8|1182|1181.6|1182.4|1182|1181.4|1181.2|11524
1649421130000|2022-04-08 12:32:10|1181.8|1181.4|1182.4|1182|1182.4|1182.2|1181.6|1181.4|1217
1649421140000|2022-04-08 12:32:20|1182.2||1182.4||1182.4||1182.2||0
1649421150000|2022-04-08 12:32:30|1182.6|1182.2|1182.4|1181.8|1182.8|1182.4|1182.4|1181.8|4083
1649421160000|2022-04-08 12:32:40|1182.2|1182|1181.8|1181.4|1182.4|1182|1181.8|1181.4|0
1649421170000|2022-04-08 12:32:50||1181.6||1181.6||1181.6||1181.4|0
1649421180000|2022-04-08 12:33:00|1182|1181.8|1182.2|1181.8|1182.4|1182|1182|1181.8|363
1649421190000|2022-04-08 12:33:10|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1181.8|0
1649421210000|2022-04-08 12:33:30|1182.2|1181.8|1182.2|1181.8|1182.4|1182.2|1182|1181.6|3869
1649421230000|2022-04-08 12:33:50|1182.4|1182|1182.4|1182|1182.4|1182.2|1182.4|1181.8|157
1649421240000|2022-04-08 12:34:00|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.6|0
1649421250000|2022-04-08 12:34:10|1182.4|1182|1182.4|1182|1182.4|1182.2|1182.4|1182|363
1649421260000|2022-04-08 12:34:20|1182.2|1182.2|1182.2|1181.8|1182.4|1182.2|1182.2|1181.8|500
1649421270000|2022-04-08 12:34:30|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|1009
1649421280000|2022-04-08 12:34:40|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|0
1649421290000|2022-04-08 12:34:50|1181.8||1182||1182||1181.8||0
1649421300000|2022-04-08 12:35:00|1181.8|1181.4|1181.8|1181.4|1182|1181.4|1181.8|1181.2|0
1649421310000|2022-04-08 12:35:10|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|5685
1649421320000|2022-04-08 12:35:20|1181.4|1181|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|2244
1649421330000|2022-04-08 12:35:30|1181.4|1181|1181.2|1180.8|1181.4|1181|1181.2|1180.8|0
1649421340000|2022-04-08 12:35:40||1181||1180.8||1181||1180.8|0
1649421350000|2022-04-08 12:35:50|1181|1181|1181.2|1180.8|1181.2|1181|1180.8|1180.6|4003
1649421370000|2022-04-08 12:36:10|1181.4|1181|1181.4|1181.2|1181.6|1181.4|1181.4|1181|5863
1649421380000|2022-04-08 12:36:20|1181.2|1181|1181|1180.6|1181.4|1181.2|1181|1180.6|2360
1649421390000|2022-04-08 12:36:30|1181.4|1181.2|1180.8|1180.4|1181.4|1181.2|1180.6|1180.4|4609
1649421400000|2022-04-08 12:36:40|1181|1180.6|1181.2|1180.6|1181.4|1180.8|1180.8|1180.6|1267
1649421410000|2022-04-08 12:36:50|1181|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.6|0
1649421420000|2022-04-08 12:37:00|1181.4|1181|1181.2|1180.8|1181.4|1181.2|1181.2|1180.8|2176
1649421430000|2022-04-08 12:37:10|1181.4|1181|1181.4|1181|1181.4|1181|1181.2|1180.8|0
1649421440000|2022-04-08 12:37:20|1181.2|1180.8|1180.8|1180.2|1181.4|1181|1180.4|1180|12156
1649421450000|2022-04-08 12:37:30|1181|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180.2|0
1649421460000|2022-04-08 12:37:40|1181|1180.6|1181|1180.6|1181.2|1180.8|1181|1180.6|1654
1649421470000|2022-04-08 12:37:50|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|0
1649421480000|2022-04-08 12:38:00||1180.8||1180.8||1181||1180.8|0
1649421490000|2022-04-08 12:38:10||1181||1181||1181||1181|0
1649421500000|2022-04-08 12:38:20|1181.2||1181.4||1181.4||1181.2||666
1649421510000|2022-04-08 12:38:30|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|0
1649421520000|2022-04-08 12:38:40|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|1654
1649421530000|2022-04-08 12:38:50|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.2|1181|3314
1649421540000|2022-04-08 12:39:00|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.2|0
1649421560000|2022-04-08 12:39:20|1181.6|1181.2|1181.8|1181.4|1182|1181.4|1181.4|1181|1485
1649421570000|2022-04-08 12:39:30|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|0
1649421580000|2022-04-08 12:39:40|1181.8|1181.4|1181.8|1181.2|1181.8|1181.6|1181.6|1181.2|0
1649421590000|2022-04-08 12:39:50|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|0
1649421600000|2022-04-08 12:40:00|1182|1181.6|1181.8|1181.4|1182.4|1181.8|1181.6|1181.2|1219
1649421610000|2022-04-08 12:40:10|1181.6|1181.2|1181.6|1181.2|1181.8|1181.2|1181.4|1181|0
1649421630000|2022-04-08 12:40:30||1181.4||1181.4||1181.4||1181.4|0
1649421640000|2022-04-08 12:40:40|1181.8|1181.2|1182|1181.6|1182|1181.6|1181.8|1181.2|1160
1649421650000|2022-04-08 12:40:50|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|0
1649421660000|2022-04-08 12:41:00|1182|1181.6|1181.8|1181.6|1182|1181.8|1181.8|1181.4|764
1649421670000|2022-04-08 12:41:10|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|0
1649421680000|2022-04-08 12:41:20|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.2|1180.8|1070
1649421690000|2022-04-08 12:41:30|1181.6|1181.2|1181.6|1181.2|1181.6|1181.4|1181.6|1181.2|0
1649421700000|2022-04-08 12:41:40|1181.4|1181|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|1293
1649421710000|2022-04-08 12:41:50||1181||1181||1181||1181|0
1649421720000|2022-04-08 12:42:00|1181.4|1181.2|1181.2|1180.8|1181.6|1181.2|1181|1180.6|911
1649421730000|2022-04-08 12:42:10|1181|1180.6|1180.8|1180.4|1181|1180.8|1180.6|1180.4|917
1649421740000|2022-04-08 12:42:20|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.6|1180.4|0
1649421750000|2022-04-08 12:42:30|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|0
1649421760000|2022-04-08 12:42:40|1180.4|1180|1180.6|1180.4|1180.6|1180.4|1180.4|1180|3226
1649421770000|2022-04-08 12:42:50|1180|1180.2|1180.4|1180|1180.6|1180.4|1180|1179.8|10500
1649421780000|2022-04-08 12:43:00||1180.2||1180||1180.2||1180|0
1649421790000|2022-04-08 12:43:10|1180.6|1180.2|1181.4|1180.8|1181.6|1181|1180.6|1180.2|1545
1649421800000|2022-04-08 12:43:20|1181.2|1181|1181.6|1181.2|1181.6|1181.2|1181.2|1180.8|0
1649421810000|2022-04-08 12:43:30|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.2|1180.8|0
1649421820000|2022-04-08 12:43:40|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181.2|0
1649421830000|2022-04-08 12:43:50|1181.4|1181|1181|1180.6|1181.4|1181|1181|1180.6|2246
1649421840000|2022-04-08 12:44:00|1180.8|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180.2|1355
1649421850000|2022-04-08 12:44:10|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180|0
1649421860000|2022-04-08 12:44:20|1181|1180.6|1181|1180.6|1181.2|1180.6|1180.8|1180.4|0
1649421870000|2022-04-08 12:44:30|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.8|0
1649421880000|2022-04-08 12:44:40|1181|1180.6|1181.4|1180.8|1181.4|1181|1181|1180.6|0
1649421890000|2022-04-08 12:44:50|1181.2|1181|1181.8|1181.4|1181.8|1181.4|1181.2|1180.8|952
1649421900000|2022-04-08 12:45:00|1181.6|1181.6|1182|1181.6|1182|1181.6|1181.6|1181.4|0
1649421910000|2022-04-08 12:45:10|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|2800
1649421920000|2022-04-08 12:45:20|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.2|276
1649421930000|2022-04-08 12:45:30|1181.6|1181.2|1181.8|1181.2|1182|1181.6|1181.6|1181.2|0
1649421940000|2022-04-08 12:45:40||1181.4||1181.4||1181.6||1181.2|0
1649421950000|2022-04-08 12:45:50||1181.6||1181.6||1181.6||1181.6|0
1649421960000|2022-04-08 12:46:00|1182|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.6|617
1649421970000|2022-04-08 12:46:10|1182.2|1181.8|1182.4|1181.8|1182.4|1182|1182.2|1181.6|300
1649421980000|2022-04-08 12:46:20|1182.2|1181.6|1181.8|1181.6|1182.2|1181.6|1181.8|1181.6|617
1649421990000|2022-04-08 12:46:30|1182|1181.8|1182.2|1181.6|1182.4|1182|1182|1181.6|1390
1649422000000|2022-04-08 12:46:40|1182||1182||1182.2||1182||0
1649422010000|2022-04-08 12:46:50|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.6|0
1649422020000|2022-04-08 12:47:00|1181.8|1181.4|1181.4|1181|1182|1181.4|1181.4|1181|2754
1649422030000|2022-04-08 12:47:10|1181.6|1181.2|1181.6|1181.4|1181.6|1181.4|1181.4|1181|0
1649422050000|2022-04-08 12:47:30|1181.8||1181.8||1181.8||1181.8||383
1649422060000|2022-04-08 12:47:40|1181.6|1181.2|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|729
1649422070000|2022-04-08 12:47:50|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|0
1649422080000|2022-04-08 12:48:00|1181.6|1181.2|1181.2|1181|1181.6|1181.2|1181.2|1180.8|1985
1649422090000|2022-04-08 12:48:10||1180.8||1180.8||1180.8||1180.8|0
1649422100000|2022-04-08 12:48:20|1181|1181|1181|1180.8|1181|1181|1181|1180.8|1316
1649422110000|2022-04-08 12:48:30|1181.2|1181|1181.4|1181|1181.4|1181|1181.2|1180.8|363
1649422120000|2022-04-08 12:48:40|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|2356
1649422130000|2022-04-08 12:48:50|1181.2|1180.8|1181.2|1180.8|1181.4|1180.8|1181.2|1180.8|0
1649422140000|2022-04-08 12:49:00||1181||1180.8||1181||1180.8|0
1649422150000|2022-04-08 12:49:10|1181|1181|1181.2|1181|1181.2|1181|1181|1180.8|7000
1649422160000|2022-04-08 12:49:20|1181.4|1181.2|1181.4|1181.2|1181.6|1181.2|1181.4|1181|383
1649422170000|2022-04-08 12:49:30|1181.6||1181.6||1181.6||1181.6||200
1649422190000|2022-04-08 12:49:50|1181.4|1181|1181.4|1181|1181.4|1181|1181|1180.8|4208
1649422200000|2022-04-08 12:50:00|1181.2||1181.4||1181.6||1181.2||0
1649422210000|2022-04-08 12:50:10|1181.6|1181.2|1181.2|1180.8|1181.8|1181.4|1181|1180.6|2921
1649422220000|2022-04-08 12:50:20|1181|1180.6|1181.4|1181|1181.4|1181|1181|1180.6|1530
1649422230000|2022-04-08 12:50:30|1181.6|1181.2|1181.2|1180.8|1181.6|1181.2|1181|1180.6|1802
1649422240000|2022-04-08 12:50:40|1181.4|1181|1181.4|1181|1181.4|1181|1181.2|1180.8|0
1649422250000|2022-04-08 12:50:50|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|0
1649422260000|2022-04-08 12:51:00|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1181|1660
1649422280000|2022-04-08 12:51:20|1181.2|1180.8|1181.2|1180.8|1181.4|1181|1181|1180.8|866
1649422290000|2022-04-08 12:51:30|1181|1180.6|1181|1180.6|1181.2|1180.8|1180.8|1180.6|704
1649422300000|2022-04-08 12:51:40|1180.8|1180.4|1180.8|1180.4|1181|1180.6|1180.8|1180.4|1500
1649422310000|2022-04-08 12:51:50||1180.6||1180.6||1180.6||1180.4|0
1649422320000|2022-04-08 12:52:00|1181|1180.8|1180.8|1180.6|1181.4|1181|1180.6|1180.4|14295
1649422330000|2022-04-08 12:52:10|1181|1180.8|1181.4|1180.8|1181.4|1180.8|1181|1180.6|0
1649422340000|2022-04-08 12:52:20|1181.2||1181.2||1181.4||1181.2||0
1649422350000|2022-04-08 12:52:30|1181.4|1181|1181.2|1180.8|1181.4|1181|1181.2|1180.8|0
1649422360000|2022-04-08 12:52:40|1181.4|1181|1181.2|1180.8|1181.4|1181.2|1181|1180.6|3654
1649422370000|2022-04-08 12:52:50|1181|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.6|2600
1649422400000|2022-04-08 12:53:20|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|1651
1649422410000|2022-04-08 12:53:30|1180.4|1180|1180.4|1180|1180.8|1180|1180.4|1180|1119
1649422420000|2022-04-08 12:53:40|1180.2|1179.8|1179.8|1179.4|1180.4|1180|1179.6|1179|1515
1649422430000|2022-04-08 12:53:50|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.2|2549
1649422440000|2022-04-08 12:54:00|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|0
1649422450000|2022-04-08 12:54:10|1180|1179.6|1179.8|1179.4|1180|1179.8|1179.6|1179.2|5295
1649422460000|2022-04-08 12:54:20||1179.6||1179.6||1179.6||1179.6|0
1649422480000|2022-04-08 12:54:40|1180|1179.8|1180.6|1180.2|1180.8|1180.4|1180|1179.8|1248
1649422490000|2022-04-08 12:54:50|1180.8|1180.4|1180.8|1180.4|1181|1180.4|1180.8|1180.4|9
1649422500000|2022-04-08 12:55:00|1181|1179.8|1180.2|1179.8|1181|1180|1179.8|1179.4|23052
1649422510000|2022-04-08 12:55:10|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|0
1649422520000|2022-04-08 12:55:20|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|3422
1649422530000|2022-04-08 12:55:30|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|0
1649422540000|2022-04-08 12:55:40|1180.4|1179.6|1180.6|1180|1180.6|1180|1180.4|1179.6|2799
1649422550000|2022-04-08 12:55:50|1180.8|1180.2|1180.6|1180.2|1180.8|1180.2|1180.6|1180.2|0
1649422570000|2022-04-08 12:56:10|1180.8|1180.4|1180.8|1180.2|1180.8|1180.4|1180.4|1180|1538
1649422580000|2022-04-08 12:56:20|1180.6||1180.8||1180.8||1180.6||0
1649422590000|2022-04-08 12:56:30|1180.6||1180.6||1180.6||1180.6||0
1649422600000|2022-04-08 12:56:40|1180.8||1180.8||1180.8||1180.8||0
1649422610000|2022-04-08 12:56:50|1180.6|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|1039
1649422620000|2022-04-08 12:57:00|1180.4|1180|1180.8|1180.2|1180.8|1180.2|1180.4|1180|0
1649422630000|2022-04-08 12:57:10|1180.6|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|0
1649422640000|2022-04-08 12:57:20|1180.8||1180.6||1180.8||1180.6||0
1649422650000|2022-04-08 12:57:30|1180.4|1180|1180.4|1180|1180.6|1180.2|1180.2|1179.8|3358
1649422660000|2022-04-08 12:57:40|1180.6|1180.2|1180.4|1180|1180.8|1180.4|1180.4|1180|1296
1649422670000|2022-04-08 12:57:50|1180.2|1180.2|1180.2|1180|1180.2|1180.2|1180.2|1180|200
1649422680000|2022-04-08 12:58:00||1179.8||1180||1180||1179.6|2703
1649422690000|2022-04-08 12:58:10|1180|1179.8|1179.8|1179.6|1180|1179.8|1179.8|1179.4|2962
1649422700000|2022-04-08 12:58:20|1179.6|1179.4|1179.6|1179.4|1179.6|1179.4|1179.6|1179.4|755
1649422710000|2022-04-08 12:58:30|1179.8|1179.2|1179.4|1179.2|1179.8|1179.2|1179.4|1179.2|4482
1649422720000|2022-04-08 12:58:40||1179||1179||1179||1179|13
1649422740000|2022-04-08 12:59:00|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|0
1649422750000|2022-04-08 12:59:10|1179.4|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|155
1649422760000|2022-04-08 12:59:20|1179.8|1179.4|1180|1179.8|1180.2|1179.8|1179.8|1179.4|902
1649422770000|2022-04-08 12:59:30|1180.2|1179.6|1179.8|1179.2|1180.2|1179.6|1179.8|1179.2|1067
1649422780000|2022-04-08 12:59:40|1179.6||1179.6||1179.6||1179.6||0
1649422790000|2022-04-08 12:59:50|1179.4|1179|1179.2|1178.8|1179.4|1179|1179|1178.8|6424
1649422800000|2022-04-08 13:00:00||1178.6||1178.8||1178.8||1178.6|0
1649422820000|2022-04-08 13:00:20|1179|1178.6|1179|1178.6|1179|1178.6|1179|1178.4|762
1649422830000|2022-04-08 13:00:30|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.8|0
1649422840000|2022-04-08 13:00:40|1179|1178.6|1179|1178.6|1179.2|1178.6|1179|1178.4|0
1649422850000|2022-04-08 13:00:50|1178.8|1178.4|1178.8|1178.4|1178.8|1178.6|1178.8|1178.2|1042
1649422860000|2022-04-08 13:01:00|1178.6|1178.2|1178.6|1178|1178.8|1178.4|1178.6|1178|77
1649422870000|2022-04-08 13:01:10||1178.2||1178.2||1178.4||1178.2|0
1649422880000|2022-04-08 13:01:20|1178.4|1178.4|1178.6|1178.2|1178.6|1178.4|1178.4|1178|26
1649422900000|2022-04-08 13:01:40|1178.4||1178.4||1178.6||1178.4||0
1649422910000|2022-04-08 13:01:50|1178.6|1178|1178.4|1178|1178.6|1178.2|1178.2|1178|1765
1649422920000|2022-04-08 13:02:00|1178.2|1177.8|1178|1177.6|1178.4|1177.8|1178|1177.6|4819
1649422930000|2022-04-08 13:02:10|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178.2|1177.6|782
1649422940000|2022-04-08 13:02:20|1177.8|1177.6|1177.8|1177.4|1178|1177.8|1177.8|1177.4|7069
1649422950000|2022-04-08 13:02:30|1177.6|1177.2|1175.8|1175.4|1177.8|1177.4|1175.4|1175|6309
1649422960000|2022-04-08 13:02:40|1176|1175.6|1175.6|1175.2|1176.4|1176|1175.2|1175|5175
1649422970000|2022-04-08 13:02:50|1175.8|1175.4|1175.4|1175|1175.8|1175.6|1175|1174.8|7272
1649422980000|2022-04-08 13:03:00|1175.2|1174.8|1175.4|1175|1175.6|1175|1175.2|1174.8|0
1649422990000|2022-04-08 13:03:10|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.2|1175|0
1649423000000|2022-04-08 13:03:20|1175.8|1175.6|1175.8|1175.4|1176|1175.8|1175.6|1175.2|3894
1649423010000|2022-04-08 13:03:30|1175.6||1175.8||1175.8||1175.6||0
1649423020000|2022-04-08 13:03:40|1176|1175.6|1175.2|1175|1176|1175.6|1175|1174.6|1091
1649423030000|2022-04-08 13:03:50|1175.4|1175.2|1176|1175.6|1176|1175.6|1175.4|1175.2|3549
1649423040000|2022-04-08 13:04:00|1175.8|1175.4|1175.6|1175|1176|1175.4|1175.4|1175|1245
1649423050000|2022-04-08 13:04:10|1175.4|1175.2|1175.4|1175.2|1175.4|1175.2|1175.4|1175.2|17
1649423060000|2022-04-08 13:04:20|1175.6|1175.4|1175.6|1175.2|1175.8|1175.4|1175.4|1175.2|1331
1649423070000|2022-04-08 13:04:30|1175.8|1175.4|1176|1175.4|1176|1175.6|1175.8|1175.4|0
1649423080000|2022-04-08 13:04:40|1175.8|1175.6|1175.4|1175|1176|1175.6|1175.4|1175|0
1649423090000|2022-04-08 13:04:50|1175.2||1175.4||1175.4||1175.2||0
1649423100000|2022-04-08 13:05:00|1175.6|1175.2|1175.6|1175|1175.8|1175.4|1175.4|1175|363
1649423110000|2022-04-08 13:05:10|1175.4|1175.2|1175.4|1175|1175.8|1175.2|1175.4|1175|0
1649423120000|2022-04-08 13:05:20|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1174.8|1174.4|2180
1649423130000|2022-04-08 13:05:30||1174.8||1174.8||1174.8||1174.6|699
1649423140000|2022-04-08 13:05:40|1175.2|1174.6|1175|1174.6|1175.4|1174.6|1174.8|1174.2|1
1649423150000|2022-04-08 13:05:50|1174.8|1174.4|1174.6|1174|1174.8|1174.4|1174.2|1173.8|15345
1649423160000|2022-04-08 13:06:00|1174.4|1174.2|1174.6|1174.2|1175|1174.4|1174.4|1174|690
1649423170000|2022-04-08 13:06:10|1174.8|1174.4|1174.8|1174.2|1175|1174.4|1174.6|1174.2|1268
1649423180000|2022-04-08 13:06:20|1175|1174.4|1174.6|1174.2|1175|1174.6|1174.6|1174.2|0
1649423190000|2022-04-08 13:06:30|1174.4|1174|1174.6|1174|1174.6|1174.2|1174.4|1174|500
1649423200000|2022-04-08 13:06:40|1174.8|1174.2|1174.4|1174|1175|1174.4|1174.4|1174|1232
1649423210000|2022-04-08 13:06:50|1174.2|1173.8|1174|1173.6|1174.2|1174|1174|1173.6|470
1649423220000|2022-04-08 13:07:00|1173.8|1173.8|1174|1173.6|1174|1173.8|1173.8|1173.4|31
1649423230000|2022-04-08 13:07:10|1174.2|1173.8|1173.8|1173.4|1174.2|1173.8|1173.8|1173.4|1864
1649423240000|2022-04-08 13:07:20|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.4|898
1649423250000|2022-04-08 13:07:30|1174|1173.6|1174|1173.4|1174.2|1173.8|1174|1173.4|1576
1649423260000|2022-04-08 13:07:40|1173.8|1173.6|1173.4|1172.8|1173.8|1173.6|1173.2|1172.6|2850
1649423270000|2022-04-08 13:07:50|1173.6|1173|1174|1173.4|1174|1173.4|1173.6|1173|500
1649423280000|2022-04-08 13:08:00|1174.2|1173.6|1174.2|1173.8|1174.6|1174|1174|1173.6|4253
1649423290000|2022-04-08 13:08:10|1174.4|1173.6|1174.4|1173.8|1174.4|1174|1174.2|1173.6|0
1649423300000|2022-04-08 13:08:20|1174.2|1174|1174.4|1174|1174.4|1174.2|1174.2|1173.8|0
1649423310000|2022-04-08 13:08:30|1174.6|1174.2|1174.2|1173.8|1174.8|1174.4|1174.2|1173.8|459
1649423320000|2022-04-08 13:08:40|1174.4|1174|1174.6|1174|1174.6|1174|1174.2|1174|0
1649423330000|2022-04-08 13:08:50|1174.4|1173.8|1174.4|1173.8|1174.4|1174|1174.2|1173.8|0
1649423340000|2022-04-08 13:09:00|1174.6|1174|1174.4|1174|1174.8|1174.2|1174.2|1173.8|0
1649423350000|2022-04-08 13:09:10|1174.6|1173.8|1174.2|1173.6|1174.6|1173.8|1174.2|1173.6|767
1649423360000|2022-04-08 13:09:20||1173.8||1173.8||1173.8||1173.8|0
1649423370000|2022-04-08 13:09:30|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.2|1174|2213
1649423380000|2022-04-08 13:09:40|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|0
1649423390000|2022-04-08 13:09:50|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.4|1174|0
1649423400000|2022-04-08 13:10:00|1174.4|1174|1174.2|1174|1174.8|1174|1174.2|1174|4646
1649423410000|2022-04-08 13:10:10|1174.4|1173.8|1174.4|1174|1174.4|1174|1174|1173.6|13523
1649423420000|2022-04-08 13:10:20|1174.2|1174.2|1174.6|1174.2|1174.6|1174.2|1174.2|1173.8|1011
1649423430000|2022-04-08 13:10:30|1174.4|1174|1174.6|1174.2|1174.8|1174.2|1174.4|1174|1213
1649423440000|2022-04-08 13:10:40|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|1
1649423450000|2022-04-08 13:10:50|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|0
1649423460000|2022-04-08 13:11:00|1173.8|1173.6|1174|1173.4|1174.2|1173.8|1173.6|1173.2|19926
1649423470000|2022-04-08 13:11:10|1174.2|1173.6|1174|1173.6|1174.4|1173.8|1174|1173.4|0
1649423480000|2022-04-08 13:11:20|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|0
1649423490000|2022-04-08 13:11:30|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|496
1649423500000|2022-04-08 13:11:40|1174.4||1174.4||1174.4||1174.4||0
1649423510000|2022-04-08 13:11:50|1174.2|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.6|0
1649423520000|2022-04-08 13:12:00|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1649423530000|2022-04-08 13:12:10|1174.2|1173.8|1174.2|1173.8|1174.4|1174|1174.2|1173.8|444
1649423540000|2022-04-08 13:12:20|1174|1173.6|1173|1172.6|1174|1173.8|1172.8|1172.4|5435
1649423550000|2022-04-08 13:12:30|1173.2|1172.8|1173.6|1173.4|1173.8|1173.4|1173|1172.8|3132
1649423560000|2022-04-08 13:12:40|1173.4|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173|7
1649423570000|2022-04-08 13:12:50|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|0
1649423580000|2022-04-08 13:13:00|1173.4|1173|1173.4|1173|1173.6|1173|1173.4|1173|0
1649423590000|2022-04-08 13:13:10|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|0
1649423600000|2022-04-08 13:13:20|1173.8|1173.4|1173.8|1173.6|1173.8|1173.6|1173.8|1173.2|0
1649423610000|2022-04-08 13:13:30|1174|1173.8|1174|1173.4|1174.2|1173.8|1173.8|1173.4|0
1649423620000|2022-04-08 13:13:40|1173.8|1173.2|1173.8|1173.4|1174|1173.4|1173.8|1173.2|0
1649423630000|2022-04-08 13:13:50|1173.6|1173.2|1173.8|1173.2|1173.8|1173.4|1173.6|1173.2|0
1649423640000|2022-04-08 13:14:00|1173.6|1173.4|1173.8|1173.2|1174.2|1173.8|1173.6|1173.2|0
1649423650000|2022-04-08 13:14:10|1173.6|1173.4|1173.2|1172.8|1173.6|1173.4|1173|1172.6|3193
1649423660000|2022-04-08 13:14:20|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.6|1193
1649423670000|2022-04-08 13:14:30|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1172.8|4248
1649423700000|2022-04-08 13:15:00|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|0
1649423710000|2022-04-08 13:15:10|1173.4|1173|1173|1172.8|1173.4|1173|1173|1172.8|1719
1649423720000|2022-04-08 13:15:20|1172.8|1172.6|1173|1172.4|1173|1172.6|1172.8|1172.4|2093
1649423730000|2022-04-08 13:15:30|1172.8|1172.2|1172.6|1172.2|1173|1172.4|1172.6|1172.2|0
1649423740000|2022-04-08 13:15:40|1173.2|1172.4|1173.4|1173|1173.6|1173|1173|1172.4|30881
1649423750000|2022-04-08 13:15:50|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|746
1649423760000|2022-04-08 13:16:00|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|2544
1649423770000|2022-04-08 13:16:10|1173.8|1173.4|1173.6|1173.2|1173.8|1173.4|1173.4|1173.2|729
1649423780000|2022-04-08 13:16:20|1173.8|1173.4|1173.8|1173.4|1174|1173.6|1173.8|1173.4|0
1649423800000|2022-04-08 13:16:40|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|0
1649423810000|2022-04-08 13:16:50|1173.4|1173.4|1173.6|1173.2|1173.6|1173.4|1173.4|1173.2|1798
1649423820000|2022-04-08 13:17:00|1173.4||1173.6||1173.6||1173.4||0
1649423830000|2022-04-08 13:17:10|1173.8|1173.4|1174|1173.8|1174|1173.8|1173.8|1173.4|0
1649423840000|2022-04-08 13:17:20|1174.2|1174|1174.4|1174|1174.6|1174.2|1174.2|1173.8|503
1649423860000|2022-04-08 13:17:40|1174.6||1174.2||1174.6||1174.2||0
1649423870000|2022-04-08 13:17:50|1174.4|1173.8|1174.6|1174.4|1174.6|1174.4|1174.4|1173.8|799
1649423880000|2022-04-08 13:18:00|1174.4|1174.2|1174.4|1174|1174.8|1174.4|1174.2|1174|6194
1649423890000|2022-04-08 13:18:10||1174.2||1174||1174.2||1174|0
1649423900000|2022-04-08 13:18:20|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174|200
1649423910000|2022-04-08 13:18:30||1174.4||1174.2||1174.4||1174.2|0
1649423920000|2022-04-08 13:18:40|1174.8|1174.4|1174.8|1174.2|1175|1174.6|1174.8|1174.2|733
1649423930000|2022-04-08 13:18:50|1174.6|1174|1174.6|1174|1174.6|1174|1174.6|1174|0
1649423940000|2022-04-08 13:19:00|1174.4|1173.8|1174.2|1173.8|1174.4|1173.8|1174.2|1173.8|387
1649423950000|2022-04-08 13:19:10|1174.4|1174|1174.4|1174|1174.4|1174|1174.2|1173.8|1010
1649423960000|2022-04-08 13:19:20||1173.8||1173.8||1174||1173.8|0
1649423970000|2022-04-08 13:19:30|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1174|0
1649423980000|2022-04-08 13:19:40|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|1462
1649423990000|2022-04-08 13:19:50|1174.6|1174.2|1174.2|1174|1174.6|1174.2|1174.2|1174|2552
1649424000000|2022-04-08 13:20:00|1174.4||1174.4||1174.4||1174.2||0
1649424010000|2022-04-08 13:20:10|1174.6||1174.4||1174.6||1174.2||500
1649424040000|2022-04-08 13:20:40|||||||||60
1649424050000|2022-04-08 13:20:50|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|2724
1649424060000|2022-04-08 13:21:00|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|1314
1649424070000|2022-04-08 13:21:10|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|500
1649424090000|2022-04-08 13:21:30|1174.6||1174.8||1174.8||1174.6||0
1649424100000|2022-04-08 13:21:40|1174.6||1174.8||1174.8||1174.6||481
1649424110000|2022-04-08 13:21:50|1175|1174.6|1174.8|1174.4|1175|1174.8|1174.6|1174.4|2292
1649424120000|2022-04-08 13:22:00|1175|1174.6|1174.8|1174.4|1175|1174.6|1174.8|1174.4|3543
1649424130000|2022-04-08 13:22:10|1174.6|1174.2|1174.6|1174.2|1174.8|1174.4|1174.4|1174|2654
1649424140000|2022-04-08 13:22:20|1174.4|1174|1174|1173.6|1174.4|1174|1173.8|1173.4|1762
1649424150000|2022-04-08 13:22:30|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.6|0
1649424160000|2022-04-08 13:22:40|1174.2|1173.8|1174.6|1174.2|1174.8|1174.2|1174.2|1173.8|1460
1649424170000|2022-04-08 13:22:50|1174.4||1174.4||1174.4||1174.4||62
1649424180000|2022-04-08 13:23:00|1174.2|1174|1174.6|1174.2|1174.6|1174.2|1174.2|1173.8|1004
1649424190000|2022-04-08 13:23:10||1174.4||1174.2||1174.4||1174.2|1823
1649424210000|2022-04-08 13:23:30|1174.8|1174.4|1174.4|1174|1174.8|1174.4|1174.4|1174|5999
1649424220000|2022-04-08 13:23:40|1174.2|1174.2|1174|1173.8|1174.4|1174.2|1174|1173.6|696
1649424230000|2022-04-08 13:23:50|1174.2|1174|1174.2|1173.8|1174.2|1174|1174|1173.8|446
1649424250000|2022-04-08 13:24:10|1174|1174|1174.2|1173.8|1174.4|1174|1174|1173.8|1
1649424260000|2022-04-08 13:24:20|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|0
1649424270000|2022-04-08 13:24:30||1174||1173.8||1174||1173.8|2734
1649424280000|2022-04-08 13:24:40|1174.4|1174|1174.2|1173.8|1174.6|1174.4|1174.2|1173.6|2771
1649424290000|2022-04-08 13:24:50||1174||1173.8||1174||1173.8|0
1649424300000|2022-04-08 13:25:00|1174.4|1174|1174|1173.6|1174.4|1174|1173.8|1173.4|911
1649424310000|2022-04-08 13:25:10|1173.8|1173.4|1174|1173.8|1174|1173.8|1173.8|1173.4|0
1649424320000|2022-04-08 13:25:20|1173.8|1173.6|1174|1173.6|1174|1173.6|1173.8|1173.4|740
1649424330000|2022-04-08 13:25:30|1174.2|1173.8|1174.4|1174|1174.6|1174.2|1174.2|1173.6|363
1649424340000|2022-04-08 13:25:40|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|0
1649424350000|2022-04-08 13:25:50|1174.2|1173.8|1173.8|1173.4|1174.2|1173.8|1173.6|1173.4|1489
1649424360000|2022-04-08 13:26:00|1173.6||1173.8||1174||1173.6||300
1649424370000|2022-04-08 13:26:10|1173.6|1173.2|1173.6|1173|1173.8|1173.2|1173.4|1173|1256
1649424380000|2022-04-08 13:26:20|1173.4||1173.4||1173.4||1173.4||0
1649424390000|2022-04-08 13:26:30|1173.2||1173.4||1173.4||1173.2||0
1649424400000|2022-04-08 13:26:40|1173.2||1173.4||1173.4||1173.2||0
1649424410000|2022-04-08 13:26:50|1173.2||1173.4||1173.4||1173.2||0
1649424420000|2022-04-08 13:27:00|1173.2||1173.4||1173.4||1173.2||0
1649424430000|2022-04-08 13:27:10|1173.2||1173.4||1173.4||1173.2||0
1649424440000|2022-04-08 13:27:20|1173.2|1172.8|1173.2|1172.8|1173.4|1172.8|1173.2|1172.8|1255
1649424450000|2022-04-08 13:27:30|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|0
1649424460000|2022-04-08 13:27:40|1172.8|1172.4|1172.6|1172.2|1173|1172.6|1172.4|1172|802
1649424470000|2022-04-08 13:27:50|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1172.2|1171.8|1
1649424480000|2022-04-08 13:28:00|1172.2|1172|1172.6|1172.2|1172.8|1172.4|1172|1171.4|7044
1649424490000|2022-04-08 13:28:10|1172.8|1172|1172|1171.8|1172.8|1172|1172|1171.8|8952
1649424500000|2022-04-08 13:28:20|1171.8|1171.6|1171.6|1171.2|1171.8|1171.6|1171.6|1171|3803
1649424510000|2022-04-08 13:28:30|1171.4|1171|1171.4|1171|1171.6|1171.4|1171.2|1171|1129
1649424520000|2022-04-08 13:28:40|1171.6|1171.2|1171.6|1171|1171.6|1171.2|1171.4|1171|679
1649424530000|2022-04-08 13:28:50|1171.4|1171.2|1171.4|1171.2|1171.6|1171.4|1171.4|1170.8|1439
1649424540000|2022-04-08 13:29:00|1171.6|1171.4|1171.6|1171.2|1171.6|1171.4|1171.6|1171.2|150
1649424550000|2022-04-08 13:29:10|1171.8|1171.4|1172|1171.8|1172|1171.8|1171.6|1171.4|1342
1649424560000|2022-04-08 13:29:20||1171.6||1171.6||1171.6||1171.6|937
1649424570000|2022-04-08 13:29:30|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|0
1649424580000|2022-04-08 13:29:40|1172|1171.6|1172.2|1171.8|1172.4|1171.8|1172|1171.6|1046
1649424590000|2022-04-08 13:29:50|1172.4|1172|1172|1171.6|1172.4|1172|1172|1171.6|1389
1649424600000|2022-04-08 13:30:00|1172.2|1171.8|1174.2|1173.8|1174.8|1174.4|1172.2|1171.8|25638
1649424610000|2022-04-08 13:30:10|1174|1173.6|1173.6|1173.2|1174|1173.6|1173.4|1173|4055
1649424620000|2022-04-08 13:30:20|1173.8|1173.4|1173.2|1172.6|1173.8|1173.4|1172.6|1172.2|6724
1649424630000|2022-04-08 13:30:30|1173|1172.4|1175.4|1175|1175.8|1175.4|1173|1172.4|5774
1649424640000|2022-04-08 13:30:40|1175.2|1174.8|1174.2|1173.8|1175.4|1174.8|1173.6|1173.2|2632
1649424650000|2022-04-08 13:30:50|1174.4|1174.2|1174.4|1174|1175|1174.6|1174|1173.6|16506
1649424660000|2022-04-08 13:31:00|1174.6|1174.2|1173.8|1173.4|1174.6|1174.2|1173.8|1173.4|2154
1649424670000|2022-04-08 13:31:10|1173.6|1173.2|1174.2|1173.6|1174.2|1174|1173.6|1173.2|0
1649424680000|2022-04-08 13:31:20|1174|1173.8|1174.6|1174.2|1174.6|1174.2|1174|1173.6|450
1649424690000|2022-04-08 13:31:30|1174.4|1174|1174.8|1174.4|1175|1174.6|1173.6|1173.2|12023
1649424700000|2022-04-08 13:31:40|1174.6|1174.2|1174.2|1173.6|1174.8|1174.4|1174|1173.4|262
1649424710000|2022-04-08 13:31:50|1174|1173.4|1174|1173.6|1174.2|1173.6|1173.4|1173|400
1649424720000|2022-04-08 13:32:00|1174.2|1173.2|1174|1173.6|1174.4|1174|1173.2|1173|9213
1649424730000|2022-04-08 13:32:10|1174.2|1173.8|1175.2|1174.8|1175.2|1174.8|1174|1173.8|0
1649424740000|2022-04-08 13:32:20|1175|1174.6|1174.4|1174|1175.2|1174.8|1174.4|1174|6091
1649424750000|2022-04-08 13:32:30|1174.2|1173.8|1174|1173.6|1174.6|1174|1174|1173.4|0
1649424760000|2022-04-08 13:32:40|1174.2|1173.8|1174|1173.6|1174.2|1174|1173.8|1173.4|0
1649424770000|2022-04-08 13:32:50|1174.2|1173.8|1174.6|1174.2|1175|1174.6|1174|1173.6|487
1649424780000|2022-04-08 13:33:00|1174.4|1174|1174|1173.8|1174.6|1174.2|1174|1173.6|2542
1649424790000|2022-04-08 13:33:10|1173.8|1173.6|1174.2|1173.8|1174.2|1174|1173.8|1173.4|4368
1649424800000|2022-04-08 13:33:20|1174|1174|1174|1173.6|1174.6|1174.2|1173.8|1173.6|9626
1649424810000|2022-04-08 13:33:30|1174.2|1173.8|1173.4|1173|1174.2|1173.8|1173.4|1173|4535
1649424820000|2022-04-08 13:33:40|1173.2|1173.2|1172.8|1172.4|1173.2|1173.2|1172.6|1172|1694
1649424830000|2022-04-08 13:33:50|1173|1172.2|1173.2|1172.8|1173.4|1173.2|1172.4|1172|9376
1649424840000|2022-04-08 13:34:00|1173|1172.6|1172.8|1172.4|1173.2|1172.8|1172.6|1172.2|1599
1649424850000|2022-04-08 13:34:10|1173|1172.6|1173.4|1172.8|1173.6|1173.2|1173|1172.6|809
1649424860000|2022-04-08 13:34:20|1173.6|1173|1173.8|1173.6|1174|1173.6|1173.6|1173|0
1649424870000|2022-04-08 13:34:30|1173.6|1173.4|1173.8|1173.4|1174|1173.6|1173.6|1173.4|718
1649424880000|2022-04-08 13:34:40|1174|1173.6|1174.4|1174|1174.6|1174.2|1173.8|1173.4|1046
1649424890000|2022-04-08 13:34:50|1174.2|1173.8|1174.4|1174|1174.6|1174.2|1174.2|1173.8|1
1649424900000|2022-04-08 13:35:00|1174.6|1174.2|1174.4|1174|1174.8|1174.4|1174.2|1173.8|1982
1649424910000|2022-04-08 13:35:10|1174.6|1174.2|1174|1173.4|1174.6|1174.2|1173.8|1173.4|2109
1649424920000|2022-04-08 13:35:20|1173.8|1173.6|1173.8|1173.4|1174.2|1173.8|1173.6|1173.2|489
1649424930000|2022-04-08 13:35:30|1174|1173.6|1175|1174.6|1175|1174.8|1174|1173.6|481
1649424940000|2022-04-08 13:35:40|1174.8|1174.8|1175|1174.6|1175|1174.8|1174.8|1174.4|0
1649424950000|2022-04-08 13:35:50|1175.2|1174.8|1175.4|1175.2|1175.6|1175.2|1175.2|1174.8|0
1649424960000|2022-04-08 13:36:00|1175.2|1175|1174.8|1174.4|1175.4|1175|1174.4|1174.2|2616
1649424970000|2022-04-08 13:36:10|1174.6|1174.2|1175|1174.6|1175.4|1175|1174.2|1173.8|4493
1649424980000|2022-04-08 13:36:20|1175.2|1174.8|1174.8|1174.4|1175.2|1174.8|1174.6|1174.2|0
1649424990000|2022-04-08 13:36:30|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.4|1174.2|1457
1649425000000|2022-04-08 13:36:40|1175|1174.6|1176|1175.6|1176|1175.8|1175|1174.4|3143
1649425010000|2022-04-08 13:36:50|1175.8|1175.8|1175.8|1175.4|1176|1175.8|1175.4|1175|1852
1649425020000|2022-04-08 13:37:00|1176|1175.6|1175.6|1175.2|1176|1175.8|1175.4|1175|363
1649425030000|2022-04-08 13:37:10|1175.8|1175.4|1175.6|1175.2|1176|1175.6|1175.6|1175.2|565
1649425040000|2022-04-08 13:37:20|1175.8|1175.4|1175.6|1175.2|1176|1175.6|1175.6|1175.2|3789
1649425050000|2022-04-08 13:37:30|1175.4|1175.4|1175.4|1175|1176|1175.4|1175.2|1175|8491
1649425060000|2022-04-08 13:37:40|1175.2|1174.8|1175.2|1174.8|1175.4|1175|1174.8|1174.4|8310
1649425070000|2022-04-08 13:37:50|1175.4|1175|1175.8|1175.6|1176|1175.8|1175.4|1175|2090
1649425080000|2022-04-08 13:38:00|1176|1175.8|1176.8|1176.4|1177.6|1177.2|1176|1175.6|16492
1649425090000|2022-04-08 13:38:10|1177|1176.2|1176.4|1176|1177|1176.6|1176.2|1175.8|3052
1649425100000|2022-04-08 13:38:20|1176.2|1175.8|1176|1175.6|1176.6|1176.2|1176|1175.6|1252
1649425110000|2022-04-08 13:38:30|1175.8|1175.4|1177|1176.6|1177|1176.6|1175.8|1175.4|1213
1649425120000|2022-04-08 13:38:40|1176.8|1176.4|1176.2|1175.8|1176.8|1176.4|1176.2|1175.6|0
1649425130000|2022-04-08 13:38:50|1176|1175.6|1176.2|1175.8|1176.4|1176|1175.8|1175.4|0
1649425140000|2022-04-08 13:39:00|1176.4|1176|1177|1176.6|1177.2|1176.8|1176.2|1175.8|4557
1649425150000|2022-04-08 13:39:10|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.2|1175.8|0
1649425160000|2022-04-08 13:39:20|1176.4|1176|1176.8|1176.4|1177.2|1176.8|1176.2|1176|0
1649425170000|2022-04-08 13:39:30|1176.6|1176.2|1176.6|1176.2|1176.8|1176.4|1176.4|1176|1540
1649425180000|2022-04-08 13:39:40|1176.4|1176|1177.6|1177.2|1177.6|1177.2|1176.2|1176|3229
1649425190000|2022-04-08 13:39:50|1177.4|1177|1177|1176.6|1177.4|1177|1177|1176.6|3697
1649425200000|2022-04-08 13:40:00|1176.8|1176.4|1177.2|1176.8|1177.6|1177.2|1176.2|1176|7892
1649425210000|2022-04-08 13:40:10|1177|1176.6|1177.2|1176.8|1177.4|1177|1176.4|1176|961
1649425220000|2022-04-08 13:40:20|1177.4|1177|1177.2|1176.8|1177.8|1177.4|1177|1176.6|488
1649425230000|2022-04-08 13:40:30|1177|1176.6|1177.4|1176.8|1177.4|1176.8|1176.8|1176.4|460
1649425240000|2022-04-08 13:40:40|1177.2|1176.6|1176.8|1176.4|1177.2|1176.8|1176.6|1176.2|769
1649425250000|2022-04-08 13:40:50|1177|1176.6|1176.6|1176.2|1177|1176.6|1176.6|1176.2|1055
1649425260000|2022-04-08 13:41:00|1176.8|1176.4|1176.6|1176.2|1177|1176.6|1176.6|1176|924
1649425270000|2022-04-08 13:41:10|1176.8|1176.4|1176.4|1176|1177.2|1176.6|1176.2|1175.8|6861
1649425280000|2022-04-08 13:41:20|1176.6|1176.2|1177.2|1176.8|1177.2|1176.8|1176.6|1176.2|2877
1649425290000|2022-04-08 13:41:30|1177|1176.6|1177.4|1177.2|1177.8|1177.4|1177|1176.6|2456
1649425300000|2022-04-08 13:41:40|1177.2|1177|1177.2|1176.8|1177.6|1177.4|1177|1176.6|4569
1649425310000|2022-04-08 13:41:50|1177|1176.6|1177.4|1176.8|1177.4|1177.2|1176.8|1176.4|1282
1649425320000|2022-04-08 13:42:00|1177.2|1177|1177.4|1177|1178|1177.6|1177.2|1176.8|509
1649425330000|2022-04-08 13:42:10|1177.2|1177.2|1177.8|1177.6|1178|1177.8|1177.2|1177|0
1649425340000|2022-04-08 13:42:20|1177.6|1177.4|1177.8|1177.6|1178.2|1177.6|1177.4|1177|2701
1649425350000|2022-04-08 13:42:30|1178|1177.8|1178|1177.6|1178.2|1177.8|1177.8|1177.4|0
1649425360000|2022-04-08 13:42:40|1178.2|1177.8|1178.4|1178|1178.4|1178|1178|1177.6|0
1649425370000|2022-04-08 13:42:50|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.2|1178.2|0
1649425380000|2022-04-08 13:43:00|1179|1178.2|1178.4|1178|1179|1178.2|1178.2|1177.8|592
1649425390000|2022-04-08 13:43:10|1178.2|1178.2|1178|1177.6|1178.6|1178.2|1178|1177.6|2513
1649425400000|2022-04-08 13:43:20|1178.2|1177.8|1177.6|1177.2|1178.2|1177.8|1177.4|1177.2|2200
1649425410000|2022-04-08 13:43:30|1177.4|1177|1177|1176.6|1177.6|1177.2|1177|1176.6|739
1649425420000|2022-04-08 13:43:40|1176.8|1176.8|1177.4|1177|1177.6|1177.2|1176.8|1176.8|1832
1649425430000|2022-04-08 13:43:50|1177.2|1176.8|1177|1176.8|1177.4|1176.8|1176.8|1176.6|2812
1649425440000|2022-04-08 13:44:00|1177.2|1177|1177|1176.6|1177.4|1177|1176.8|1176.4|992
1649425450000|2022-04-08 13:44:10|1177.2|1176.8|1177|1176.6|1177.2|1176.8|1177|1176.6|270
1649425460000|2022-04-08 13:44:20|1177.2|1176.8|1177.2|1176.8|1177.4|1177|1177|1176.6|152
1649425470000|2022-04-08 13:44:30|1177.4|1177|1176.6|1176.2|1177.4|1177|1176.2|1175.8|10947
1649425480000|2022-04-08 13:44:40|1176.4|1176|1176.6|1176.4|1177|1176.6|1176.4|1176|981
1649425490000|2022-04-08 13:44:50|1176.8|1176.2|1176.2|1175.8|1176.8|1176.2|1176.2|1175.8|2420
1649425500000|2022-04-08 13:45:00|1176.4|1176|1176|1175.6|1176.6|1176.2|1175.8|1175.6|1150
1649425510000|2022-04-08 13:45:10|1175.8|1175.4|1176.4|1176|1176.4|1176|1175.4|1175|16677
1649425520000|2022-04-08 13:45:20|1176.2|1175.8|1176.6|1176.2|1176.8|1176.4|1176|1175.6|0
1649425530000|2022-04-08 13:45:30|1176.8|1176.4|1177.6|1177.2|1177.8|1177.4|1176.8|1176.4|1067
1649425540000|2022-04-08 13:45:40|1177.4|1177.4|1178|1177.6|1178|1177.8|1177.4|1177.2|0
1649425550000|2022-04-08 13:45:50|1178.2|1177.8|1178|1177.4|1178.2|1177.8|1177.6|1177.2|0
1649425560000|2022-04-08 13:46:00|1177.8|1177.6|1178|1177.6|1178|1177.6|1177.6|1177.4|1099
1649425570000|2022-04-08 13:46:10|1177.8|1177.4|1178.4|1178|1178.4|1178|1177.6|1177.4|0
1649425580000|2022-04-08 13:46:20|1178.2|1178.2|1177.8|1177.6|1178.2|1178.2|1177.8|1177.4|3442
1649425590000|2022-04-08 13:46:30|1178|1177.4|1178|1177.6|1178|1177.8|1177.6|1177.2|22
1649425600000|2022-04-08 13:46:40|1177.8|1177.4|1177.6|1177.2|1178|1177.4|1177.2|1176.8|710
1649425610000|2022-04-08 13:46:50|1177.8|1177.4|1177.8|1177.4|1178|1177.6|1177.6|1177.2|0
1649425620000|2022-04-08 13:47:00|1178|1177.6|1177.4|1177|1178|1177.6|1177.4|1177|0
1649425630000|2022-04-08 13:47:10|1177.2|1176.8|1176.8|1176.4|1177.4|1177|1176.8|1176.4|804
1649425640000|2022-04-08 13:47:20|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176.2|1176|775
1649425650000|2022-04-08 13:47:30|1176.6|1176.6|1176.6|1176.2|1176.8|1176.6|1176.2|1176|3927
1649425660000|2022-04-08 13:47:40|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.2|1175.8|377
1649425670000|2022-04-08 13:47:50|1177|1176.6|1177.2|1176.8|1177.6|1177.2|1177|1176.4|7427
1649425680000|2022-04-08 13:48:00|1177.4|1177|1177.4|1177|1177.8|1177.4|1177.2|1176.8|0
1649425690000|2022-04-08 13:48:10|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.2|1176.8|870
1649425700000|2022-04-08 13:48:20|1177.6|1177.2|1177|1176.6|1177.6|1177.2|1176.8|1176.4|4658
1649425710000|2022-04-08 13:48:30|1177.2|1176.8|1176.6|1176.2|1177.2|1176.8|1176.4|1176|814
1649425720000|2022-04-08 13:48:40|1176.8|1176.4|1177.4|1177|1177.6|1177.2|1176.8|1176.4|0
1649425730000|2022-04-08 13:48:50|1177.6|1177.2|1177.6|1177.2|1178|1177.6|1177.4|1177|1080
1649425740000|2022-04-08 13:49:00|1177.4|1177|1177|1176.6|1178|1177.6|1177|1176.6|0
1649425750000|2022-04-08 13:49:10|1177.2|1176.8|1177.6|1177.2|1177.8|1177.2|1176.8|1176.6|1100
1649425760000|2022-04-08 13:49:20|1177.8|1177.4|1177.4|1177.2|1177.8|1177.4|1177.4|1177|0
1649425770000|2022-04-08 13:49:30|1177.6|1177|1178.6|1178.2|1178.6|1178.2|1177.4|1177|6582
1649425780000|2022-04-08 13:49:40|1178.8|1178.4|1178.4|1178|1178.8|1178.4|1178.2|1178|200
1649425790000|2022-04-08 13:49:50|1178.6|1178.2|1178.4|1178|1178.8|1178.4|1178.4|1178|1444
1649425800000|2022-04-08 13:50:00|1178.2|1178.2|1178.4|1178|1178.4|1178.2|1178.2|1178|363
1649425810000|2022-04-08 13:50:10|1178.2|1177.8|1178.4|1178|1178.4|1178.2|1178|1177.8|475
1649425820000|2022-04-08 13:50:20|1178.6|1178.2|1178.4|1178|1178.8|1178.4|1178.2|1177.8|932
1649425830000|2022-04-08 13:50:30|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.4|1178|290
1649425840000|2022-04-08 13:50:40|1179|1178.6|1179.2|1178.8|1179.4|1179|1179|1178.6|2020
1649425850000|2022-04-08 13:50:50|1179|1178.6|1179|1178.8|1179.2|1178.8|1179|1178.6|0
1649425860000|2022-04-08 13:51:00|1178.8|1178.6|1179.4|1179|1179.4|1179|1178.8|1178.4|943
1649425870000|2022-04-08 13:51:10|1179.2|1179.2|1179.8|1179.6|1180.4|1180|1179.2|1179|512
1649425880000|2022-04-08 13:51:20|1180|1179.8|1179.6|1179.2|1180|1179.8|1179.4|1179|916
1649425890000|2022-04-08 13:51:30|1179.4|1179|1179|1178.6|1179.4|1179.2|1178.6|1178.2|4281
1649425900000|2022-04-08 13:51:40|1179.2|1178.8|1179|1178.6|1179.4|1179|1178.8|1178.4|3087
1649425910000|2022-04-08 13:51:50|1178.8|1178.8|1179.2|1178.8|1179.4|1179|1178.8|1178.4|363
1649425920000|2022-04-08 13:52:00|1179|1178.6|1179.2|1179|1179.2|1179|1179|1178.6|0
1649425930000|2022-04-08 13:52:10|1179|1178.8|1179|1178.6|1179.2|1178.8|1179|1178.6|1045
1649425940000|2022-04-08 13:52:20|1179.2|1178.8|1178.8|1178.4|1179.4|1179|1178.6|1178.2|30
1649425950000|2022-04-08 13:52:30|1178.6|1178.6|1178.6|1178.2|1178.6|1178.6|1178.4|1178|539
1649425960000|2022-04-08 13:52:40|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.4|1178|0
1649425970000|2022-04-08 13:52:50|1178.4|1178|1178.2|1177.8|1178.4|1178.2|1177.6|1177.2|3288
1649425980000|2022-04-08 13:53:00|1178.4|1178|1178.4|1178|1178.8|1178.4|1178.2|1177.8|2744
1649425990000|2022-04-08 13:53:10|1178.2|1177.8|1177.8|1177.4|1178.2|1178|1177.6|1177.4|814
1649426000000|2022-04-08 13:53:20|1177.6|1177.6|1177.8|1177.6|1178|1177.6|1177.6|1177.4|363
1649426010000|2022-04-08 13:53:30|1178|1177.4|1177.4|1177.2|1178|1177.4|1177.4|1177|812
1649426020000|2022-04-08 13:53:40|1177.6|1177|1177.8|1177.2|1178|1177.8|1177.6|1176.8|844
1649426030000|2022-04-08 13:53:50|1177.6|1177.4|1177.8|1177.4|1178.4|1178|1177.6|1177.2|7293
1649426040000|2022-04-08 13:54:00|1178|1177.6|1177.2|1176.8|1178|1177.6|1177|1176.6|1387
1649426050000|2022-04-08 13:54:10|1177.4|1177|1177.8|1177.6|1178.2|1177.8|1177.4|1177|2139
1649426060000|2022-04-08 13:54:20|1178|1177.4|1177.8|1177.6|1178.4|1178|1177.8|1177.4|0
1649426070000|2022-04-08 13:54:30|1178|1177.8|1178.4|1177.8|1178.6|1178.2|1178|1177.8|3627
1649426080000|2022-04-08 13:54:40|1178.2|1178|1178|1177.8|1178.4|1178|1178|1177.8|600
1649426090000|2022-04-08 13:54:50|1177.8|1177.6|1177.8|1177.4|1178.2|1177.8|1177.8|1177.4|482
1649426100000|2022-04-08 13:55:00|1177.6|1177.6|1178|1177.6|1178.4|1178|1177.4|1177.2|55
1649426110000|2022-04-08 13:55:10|1177.8|1177.4|1179|1178.6|1179|1178.6|1177.8|1177.4|17875
1649426120000|2022-04-08 13:55:20|1179.2|1178.8|1178.6|1178.2|1179.2|1178.8|1178.4|1178|363
1649426130000|2022-04-08 13:55:30|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.6|1178.2|600
1649426140000|2022-04-08 13:55:40|1178.8|1178.4|1178.4|1178|1179|1178.6|1178.2|1177.8|479
1649426150000|2022-04-08 13:55:50|1178.2|1177.8|1178|1177.8|1178.4|1178|1177.8|1177.4|379
1649426160000|2022-04-08 13:56:00|1178.2|1178|1178.4|1178|1178.4|1178|1178.2|1177.8|1031
1649426170000|2022-04-08 13:56:10|1178.2|1177.8|1178.8|1178.4|1178.8|1178.4|1178.2|1177.8|1427
1649426180000|2022-04-08 13:56:20|1178.6|1178.2|1178.6|1178.2|1178.8|1178.6|1178.2|1178|618
1649426190000|2022-04-08 13:56:30|1178.4||1178.6||1178.6||1178.4||442
1649426200000|2022-04-08 13:56:40|1178.4|1178|1178.2|1177.8|1179|1178.6|1178|1177.6|7247
1649426210000|2022-04-08 13:56:50|1178|1177.6|1178.4|1178|1178.4|1178.2|1177.8|1177.6|2780
1649426220000|2022-04-08 13:57:00|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.2|1178|3015
1649426230000|2022-04-08 13:57:10|1178.4|1178|1177.6|1177.2|1178.8|1178.2|1177.6|1177.2|2509
1649426240000|2022-04-08 13:57:20|1177.4|1177|1178|1177.6|1178|1177.6|1177.4|1177|860
1649426250000|2022-04-08 13:57:30|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.6|1177.2|843
1649426260000|2022-04-08 13:57:40|1177.8|1177.4|1177.4|1177.2|1178|1177.6|1177.4|1177.2|1109
1649426270000|2022-04-08 13:57:50|1177.2|1177|1177|1176.4|1177.4|1177|1176.6|1176.4|626
1649426280000|2022-04-08 13:58:00|1176.8|1176.2|1176.8|1176.4|1177|1176.6|1176.6|1176.2|4078
1649426290000|2022-04-08 13:58:10|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.2|1175.8|892
1649426300000|2022-04-08 13:58:20|1176.6|1175.8|1176.4|1176|1176.6|1176|1176.2|1175.8|150
1649426310000|2022-04-08 13:58:30|1176.2|1175.8|1176.4|1176|1176.6|1176.2|1176.2|1175.8|1350
1649426330000|2022-04-08 13:58:50|1176.6|1176.2|1176.6|1176.4|1176.8|1176.4|1176.6|1176|1
1649426340000|2022-04-08 13:59:00|1176.8|1176.6|1177.4|1177|1177.4|1177|1176.8|1176.4|759
1649426350000|2022-04-08 13:59:10|1177.6|1177.2|1177.8|1177.4|1178|1177.4|1177.4|1177.2|3817
1649426360000|2022-04-08 13:59:20|1177.6|1177.2|1178|1177.6|1178.2|1177.6|1177.6|1177.2|0
1649426370000|2022-04-08 13:59:30|1178.2|1177.8|1178.4|1178|1179|1178.6|1178.2|1177.8|0
1649426380000|2022-04-08 13:59:40|1178.6|1178.2|1179.2|1178.6|1179.2|1178.6|1178.4|1178.2|644
1649426390000|2022-04-08 13:59:50|1179|1178.8|1177.4|1177|1179.2|1178.8|1177.4|1177|8614
1649426400000|2022-04-08 14:00:00|1177.6|1176.8|1177|1176.4|1177.6|1176.8|1175.4|1175|19477
1649426410000|2022-04-08 14:00:10|1176.8|1176.2|1177.6|1177.2|1178|1177.6|1176.8|1176.2|6322
1649426420000|2022-04-08 14:00:20|1177.8|1177.4|1177.8|1177.2|1177.8|1177.4|1177.4|1177|1131
1649426430000|2022-04-08 14:00:30|1178|1177.4|1177.8|1177.2|1178|1177.8|1177.4|1177|510
1649426440000|2022-04-08 14:00:40|1178|1177.4|1176.6|1176.2|1178|1177.4|1176.6|1176.2|3623
1649426450000|2022-04-08 14:00:50|1176.8|1176.4|1176.8|1176.2|1177|1176.4|1176.6|1176.2|0
1649426460000|2022-04-08 14:01:00|1177|1176.4|1177.6|1177|1177.6|1177|1177|1176.4|1474
1649426470000|2022-04-08 14:01:10|1177.4|1177.2|1177.6|1177.2|1178|1177.4|1177.4|1177|0
1649426480000|2022-04-08 14:01:20|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|0
1649426490000|2022-04-08 14:01:30|1178|1177.6|1177.2|1176.6|1178|1177.8|1177|1176.6|5924
1649426500000|2022-04-08 14:01:40|1177|1176.8|1177|1176.6|1177.2|1176.8|1177|1176.6|7
1649426510000|2022-04-08 14:01:50|1176.8|1176.8|1177.4|1177|1177.6|1177.2|1176.8|1176.8|873
1649426520000|2022-04-08 14:02:00|1177.6|1177.2|1177.4|1177|1177.6|1177.4|1177|1176.6|4215
1649426530000|2022-04-08 14:02:10|1177.6|1177.2|1177.4|1177|1177.8|1177.4|1177.2|1176.8|1175
1649426540000|2022-04-08 14:02:20|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.2|1176.8|2299
1649426550000|2022-04-08 14:02:30|1177.6|1177.2|1177.8|1177.4|1178|1177.8|1177.4|1177|8162
1649426560000|2022-04-08 14:02:40|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.2|1177|487
1649426570000|2022-04-08 14:02:50|1177.6|1177.6|1177.8|1177.6|1177.8|1177.6|1177.6|1177.2|1268
1649426580000|2022-04-08 14:03:00|1178|1177.4|1178.2|1177.8|1178.6|1178.2|1178|1177.4|3024
1649426590000|2022-04-08 14:03:10|1178.4|1178|1178.4|1178|1178.6|1178.2|1178|1177.6|922
1649426600000|2022-04-08 14:03:20|1178.6|1178.2|1179.4|1179|1179.6|1179.2|1178.4|1178|1501
1649426610000|2022-04-08 14:03:30|1179.8|1179.6|1179.4|1179|1179.8|1179.6|1179.2|1179|10057
1649426620000|2022-04-08 14:03:40|1179.2|1178.8|1179.6|1179.2|1179.6|1179.4|1179.2|1178.8|0
1649426630000|2022-04-08 14:03:50|1179.4|1179.4|1180|1179.6|1180|1179.6|1179.4|1179.2|1693
1649426640000|2022-04-08 14:04:00|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1179.8|1179.6|0
1649426650000|2022-04-08 14:04:10|1180.2|1179.8|1180.2|1179.8|1180.6|1180.2|1179.8|1179.6|1498
1649426660000|2022-04-08 14:04:20|1180|1179.6|1179.6|1179.2|1180.4|1180|1179.4|1179|584
1649426670000|2022-04-08 14:04:30|1179.8|1179.4|1180.2|1179.8|1180.4|1180|1179.8|1179.2|23303
1649426680000|2022-04-08 14:04:40|1180|1179.6|1179.8|1179.4|1180.2|1179.8|1179.6|1179.2|1268
1649426690000|2022-04-08 14:04:50|1179.6|1179.2|1180|1179.6|1180.4|1180|1179.6|1179|1463
1649426700000|2022-04-08 14:05:00|1179.8|1179.4|1179.4|1179|1180|1179.6|1179.2|1178.8|2382
1649426710000|2022-04-08 14:05:10|1179.2|1178.8|1179.4|1179|1179.4|1179|1179.2|1178.8|0
1649426720000|2022-04-08 14:05:20|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1178.8|500
1649426730000|2022-04-08 14:05:30|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.6|945
1649426740000|2022-04-08 14:05:40|1179.4|1179|1179.6|1179.2|1180|1179.6|1179.2|1179|6960
1649426750000|2022-04-08 14:05:50|1179.8|1179.4|1179.8|1179.2|1180|1179.6|1179.6|1179.2|1893
1649426760000|2022-04-08 14:06:00|1180|1179.4|1180|1179.6|1180|1179.6|1180|1179.4|0
1649426770000|2022-04-08 14:06:10|1180.2|1179.8|1180|1179.6|1180.2|1180|1180|1179.6|963
1649426780000|2022-04-08 14:06:20|1180.2|1179.8|1180.4|1180|1180.4|1180|1180|1179.6|0
1649426790000|2022-04-08 14:06:30|1180.2|1179.8|1179.8|1179.4|1180.2|1179.8|1179.6|1179.2|11262
1649426800000|2022-04-08 14:06:40|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.4|0
1649426810000|2022-04-08 14:06:50|1179.6|1179.6|1179.8|1179.4|1179.8|1179.6|1179.6|1179.4|0
1649426820000|2022-04-08 14:07:00|1179.6|1179.2|1179.8|1179.4|1179.8|1179.6|1179.4|1179.2|893
1649426830000|2022-04-08 14:07:10|1179.6|1179.6|1179.8|1179.4|1179.8|1179.6|1179.6|1179.4|130
1649426840000|2022-04-08 14:07:20|1179.6|1179.6|1179.4|1178.8|1179.8|1179.6|1179.4|1178.8|3243
1649426850000|2022-04-08 14:07:30|1179.2|1179|1178.8|1178.4|1179.2|1179|1178.6|1178.2|8229
1649426860000|2022-04-08 14:07:40|1179|1178.6|1179|1178.6|1179.2|1178.8|1178.6|1178.2|4814
1649426870000|2022-04-08 14:07:50|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1178.6|1178.2|2163
1649426880000|2022-04-08 14:08:00|1179.4|1179|1179.8|1179.4|1180|1179.8|1179.4|1179|4718
1649426890000|2022-04-08 14:08:10|1179.6|1179.2|1179.8|1179.4|1180|1179.8|1179.6|1179.2|1092
1649426900000|2022-04-08 14:08:20|1179.6|1179.2|1180|1179.6|1180|1179.6|1179.4|1178.8|1609
1649426910000|2022-04-08 14:08:30|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.4|0
1649426920000|2022-04-08 14:08:40|1179.8|1179.4|1180|1179.8|1180.2|1180|1179.8|1179.4|1994
1649426930000|2022-04-08 14:08:50|1180.2|1180|1180.4|1179.8|1180.4|1180|1180|1179.8|1919
1649426940000|2022-04-08 14:09:00|1180.2|1180|1180.8|1180.2|1180.8|1180.4|1180.2|1179.8|378
1649426950000|2022-04-08 14:09:10|1180.6|1180|1180.2|1179.8|1180.6|1180|1179.8|1179.4|2206
1649426960000|2022-04-08 14:09:20|1180|1179.6|1180.4|1180|1180.6|1180.2|1179.8|1179.4|0
1649426970000|2022-04-08 14:09:30|1180.2|1179.8|1180.6|1180.2|1180.8|1180.4|1180.2|1179.8|0
1649426980000|2022-04-08 14:09:40|1180.4|1180|1180.6|1180.2|1180.8|1180.4|1180.4|1180|0
1649426990000|2022-04-08 14:09:50|1180.8|1180.4|1180.4|1180|1180.8|1180.4|1180.2|1180|2114
1649427000000|2022-04-08 14:10:00|1180.2|1179.8|1179.8|1179.4|1180.4|1179.8|1179.8|1179.4|3905
1649427010000|2022-04-08 14:10:10|1179.6|1179.6|1179.6|1179.2|1179.8|1179.6|1179.4|1179|718
1649427020000|2022-04-08 14:10:20|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|0
1649427030000|2022-04-08 14:10:30|1179.6|1179.2|1179.4|1179|1179.8|1179.4|1179|1178.6|2144
1649427040000|2022-04-08 14:10:40|1179.2|1178.8|1179.4|1179|1179.6|1179.2|1179.2|1178.8|2075
1649427050000|2022-04-08 14:10:50|1179.6|1178.8|1178.6|1178.2|1179.6|1179.2|1178.6|1178.2|1389
1649427060000|2022-04-08 14:11:00|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|0
1649427070000|2022-04-08 14:11:10|1178.4|1178.4|1178.6|1178.2|1178.8|1178.4|1178.2|1178|9925
1649427080000|2022-04-08 14:11:20|1178.4|1178|1178.6|1178.2|1178.6|1178.4|1178.4|1178|892
1649427090000|2022-04-08 14:11:30|1178.4|1178|1179|1178.8|1179.4|1179|1178.4|1178|1595
1649427100000|2022-04-08 14:11:40|1179.2|1179|1179.2|1178.8|1179.2|1179|1179.2|1178.8|711
1649427110000|2022-04-08 14:11:50|1179|1179|1179|1178.6|1179.2|1179|1178.8|1178.6|1136
1649427120000|2022-04-08 14:12:00|1178.8|1178.4|1178.6|1178.2|1179|1178.6|1178.6|1178.2|3892
1649427130000|2022-04-08 14:12:10|1178.8|1178.4|1178.6|1178.2|1178.8|1178.6|1178.4|1178|0
1649427140000|2022-04-08 14:12:20|1178.8|1178.4|1178.4|1178.2|1178.8|1178.4|1178.4|1178|0
1649427150000|2022-04-08 14:12:30|1178.2|1178|1178.2|1177.8|1178.4|1178|1178|1177.8|2556
1649427160000|2022-04-08 14:12:40|1178||1178||1178||1178||273
1649427170000|2022-04-08 14:12:50|1178.2|1178|1178.4|1178|1178.6|1178.4|1178.2|1177.8|8469
1649427180000|2022-04-08 14:13:00|1178.2|1177.8|1178.2|1178|1178.4|1178|1178.2|1177.8|0
1649427190000|2022-04-08 14:13:10|1178|1177.8|1178|1177.6|1178.2|1177.8|1177.8|1177.6|1169
1649427200000|2022-04-08 14:13:20|1177.8|1177.4|1177.6|1177.4|1177.8|1177.4|1177.4|1177|563
1649427210000|2022-04-08 14:13:30|1177.4|1177.2|1177.8|1177.4|1178.2|1177.8|1177.4|1177.2|91
1649427220000|2022-04-08 14:13:40|1177.6|1177.2|1177.4|1177|1177.8|1177.4|1177.4|1177|0
1649427230000|2022-04-08 14:13:50|1177.6|1177.2|1177.2|1176.8|1177.6|1177.2|1177|1176.6|0
1649427240000|2022-04-08 14:14:00|1177.4|1177|1177.2|1176.8|1177.4|1177|1177|1176.8|0
1649427250000|2022-04-08 14:14:10|1177|1177|1177.2|1176.8|1177.2|1177|1176.8|1176.4|1661
1649427260000|2022-04-08 14:14:20|1177.4|1177|1177.6|1177.2|1178|1177.6|1177.4|1176.8|749
1649427270000|2022-04-08 14:14:30|1177.4|1177.4|1177.4|1177|1177.8|1177.4|1177.2|1176.8|724
1649427280000|2022-04-08 14:14:40|1177.6|1177.2|1177.6|1177.2|1178|1177.6|1177.4|1177|842
1649427290000|2022-04-08 14:14:50|1177.8|1177.4|1177.6|1177.2|1178|1177.6|1177.2|1176.8|0
1649427300000|2022-04-08 14:15:00|1177.8|1177.4|1177.6|1177.2|1177.8|1177.4|1177.2|1177|0
1649427310000|2022-04-08 14:15:10|1177.8|1177.4|1177.6|1177.2|1177.8|1177.6|1177.4|1177|921
1649427320000|2022-04-08 14:15:20|1177.4|1177|1177|1176.6|1177.6|1177.2|1176.8|1176.4|2407
1649427330000|2022-04-08 14:15:30|1177.2|1176.8|1177.8|1177.4|1177.8|1177.4|1177.2|1176.6|899
1649427340000|2022-04-08 14:15:40|1177.6|1177.2|1177.4|1177.2|1177.8|1177.4|1177.4|1177|0
1649427350000|2022-04-08 14:15:50|1177.6||1177.6||1177.8||1177.4||0
1649427360000|2022-04-08 14:16:00|1177.8|1177.4|1177.2|1177|1177.8|1177.4|1177.2|1176.8|1482
1649427370000|2022-04-08 14:16:10|1177|1176.8|1177.2|1176.8|1177.4|1177|1177|1176.8|1053
1649427380000|2022-04-08 14:16:20|1177.4|1177|1177.6|1177.2|1177.8|1177.4|1177.4|1176.8|1652
1649427390000|2022-04-08 14:16:30|1177.8|1177.4|1177|1176.8|1178|1177.6|1177|1176.8|0
1649427410000|2022-04-08 14:16:50|1176.8|1176.6|1177.4|1177.2|1177.6|1177.2|1176.8|1176.4|1887
1649427420000|2022-04-08 14:17:00|1177.6|1177|1177.2|1176.8|1177.6|1177.2|1177|1176.6|2232
1649427430000|2022-04-08 14:17:10|1177.4|1176.6|1177.2|1176.8|1177.4|1177|1177.2|1176.6|0
1649427440000|2022-04-08 14:17:20|1177|1176.6|1176.6|1176.2|1177.2|1176.8|1176.6|1176.2|0
1649427450000|2022-04-08 14:17:30|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|0
1649427460000|2022-04-08 14:17:40|1177|1176.6|1177.4|1177|1177.4|1177|1177|1176.6|0
1649427470000|2022-04-08 14:17:50|1177.2|1176.8|1177.2|1176.8|1177.2|1177|1177|1176.6|0
1649427480000|2022-04-08 14:18:00|1177.4|1177|1177.4|1177|1177.4|1177|1177.2|1176.8|0
1649427490000|2022-04-08 14:18:10|1177.6|1177.2|1177.2|1177|1177.8|1177.4|1177.2|1176.8|204
1649427500000|2022-04-08 14:18:20|1177.4|1177.2|1177.4|1177|1177.6|1177.4|1177.4|1177|2430
1649427510000|2022-04-08 14:18:30|1177.2|1176.8|1177.4|1177|1177.4|1177.2|1177.2|1176.8|0
1649427520000|2022-04-08 14:18:40|1177.6|1177.2|1178|1177.8|1178.2|1178|1177.6|1177|8534
1649427530000|2022-04-08 14:18:50|1178.2|1178|1177.6|1177.4|1178.4|1178|1177.6|1177.2|74
1649427540000|2022-04-08 14:19:00|1177.8|1177.2|1177.6|1177.2|1177.8|1177.4|1177.6|1177.2|200
1649427550000|2022-04-08 14:19:10|1177.8|1177.4|1177.6|1177.4|1177.8|1177.4|1177.6|1177.4|1329
1649427560000|2022-04-08 14:19:20|1177.8|1177.6|1178.2|1177.8|1178.4|1178|1177.6|1177.4|2236
1649427570000|2022-04-08 14:19:30|1178|1177.6|1178.4|1178.2|1178.4|1178.2|1178|1177.6|0
1649427580000|2022-04-08 14:19:40|1178.6|1178|1178.2|1178|1178.6|1178.2|1178.2|1177.8|1861
1649427590000|2022-04-08 14:19:50|1178.4|1178.2|1178.2|1177.8|1178.4|1178.2|1178|1177.8|0
1649427600000|2022-04-08 14:20:00|1178.4|1178|1178|1177.8|1178.4|1178.2|1178|1177.8|904
1649427610000|2022-04-08 14:20:10|1178.2||1178||1178.2||1178||16
1649427620000|2022-04-08 14:20:20|1178.2|1177.6|1177.8|1177.6|1178.2|1177.6|1177.8|1177.6|1574
1649427630000|2022-04-08 14:20:30|1178|1177.4|1178|1177.6|1178|1177.8|1177.8|1177.4|6160
1649427640000|2022-04-08 14:20:40|1177.8|1177.8|1178|1177.6|1178|1177.8|1177.8|1177.6|512
1649427650000|2022-04-08 14:20:50|1177.8|1177.4|1177.8|1177.4|1178|1177.4|1177.6|1177.4|1714
1649427660000|2022-04-08 14:21:00|1177.6|1177.2|1177|1176.6|1177.8|1177.2|1177|1176.6|3806
1649427670000|2022-04-08 14:21:10|1176.8|1176.8|1176.8|1176.4|1177|1176.8|1176.8|1176.4|10777
1649427680000|2022-04-08 14:21:20|1177|1176.6|1177|1176.6|1177|1176.8|1176.6|1176.4|1638
1649427690000|2022-04-08 14:21:30|1177.2|1176.8|1176.6|1176.2|1177.6|1177.2|1176.4|1176.2|23738
1649427700000|2022-04-08 14:21:40|1176.8|1176.4|1176.8|1176.6|1177|1176.6|1176.6|1176.2|1805
1649427710000|2022-04-08 14:21:50|1176.6|1176.4|1176.8|1176.4|1176.8|1176.6|1176.6|1176.4|0
1649427720000|2022-04-08 14:22:00|1176.6|1176.6|1176.8|1176.6|1176.8|1176.6|1176.6|1176.4|0
1649427730000|2022-04-08 14:22:10|1177|1176.4|1176.8|1176.6|1177|1176.6|1176.8|1176.4|567
1649427740000|2022-04-08 14:22:20|1176.6|1176.4|1176.8|1176.6|1176.8|1176.6|1176.6|1176.4|2857
1649427750000|2022-04-08 14:22:30|1176.6|1176.4|1176.4|1176|1176.6|1176.6|1176.4|1176|5307
1649427760000|2022-04-08 14:22:40|1176.6|1176.2|1177|1176.6|1177|1176.8|1176.6|1176.2|1483
1649427770000|2022-04-08 14:22:50|1176|1176.8|1177|1176.6|1177.2|1177|1176|1175.8|44824
1649427780000|2022-04-08 14:23:00|1177.2|1176.8|1177.6|1177.2|1177.6|1177.2|1177.2|1176.6|2119
1649427790000|2022-04-08 14:23:10|1177.8|1177.4|1177.4|1177|1177.8|1177.6|1177.2|1176.8|5229
1649427800000|2022-04-08 14:23:20|1177.6|1177.2|1178|1177.6|1178|1177.8|1177.6|1177|8142
1649427810000|2022-04-08 14:23:30|1178.2|1177.8|1178|1177.6|1178.2|1178|1177.8|1177.6|2864
1649427820000|2022-04-08 14:23:40|1177.8|1177.8|1178|1177.6|1178|1177.8|1177.8|1177.6|0
1649427830000|2022-04-08 14:23:50|1178.2|1177.8|1178.4|1178|1178.6|1178.2|1178|1177.8|0
1649427840000|2022-04-08 14:24:00|1178.2|1177.8|1178.2|1177.8|1178.4|1178.2|1178|1177.6|2205
1649427850000|2022-04-08 14:24:10|1178|1177.6|1178.8|1178.4|1178.8|1178.4|1177.8|1177.6|1238
1649427860000|2022-04-08 14:24:20|1179|1178.6|1178.8|1178.6|1179.2|1178.8|1178.8|1178.6|0
1649427870000|2022-04-08 14:24:30|1178.6|1178.4|1178.8|1178.6|1179|1178.6|1178.6|1178.4|7335
1649427880000|2022-04-08 14:24:40|1179|1178.4|1178.6|1178.2|1179|1178.8|1178.4|1178|16493
1649427890000|2022-04-08 14:24:50|1178.4|1178|1178.6|1178.2|1178.6|1178.4|1178.4|1178|0
1649427900000|2022-04-08 14:25:00|1178.8|1178.4|1180|1179.6|1180|1179.6|1178.8|1178.2|2135
1649427910000|2022-04-08 14:25:10|1180.2|1179.8|1180|1179.8|1180.2|1179.8|1179.6|1179.2|3022
1649427920000|2022-04-08 14:25:20|1179.8|1179.6|1180|1179.6|1180.2|1180|1179.8|1179.6|1897
1649427930000|2022-04-08 14:25:30|1179.8|1179.4|1179.4|1179|1179.8|1179.4|1179.4|1179|3119
1649427940000|2022-04-08 14:25:40|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179|1178.8|3879
1649427950000|2022-04-08 14:25:50|1179.4|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|0
1649427960000|2022-04-08 14:26:00|1179.4|1179|1179.8|1179.4|1179.8|1179.4|1179.2|1179|1063
1649427970000|2022-04-08 14:26:10|1179.6||1179.8||1179.8||1179.6||0
1649427980000|2022-04-08 14:26:20|1180|1179.6|1180.4|1180|1180.6|1180.2|1180|1179.4|9849
1649427990000|2022-04-08 14:26:30|1180.2|1180.2|1180|1179.8|1180.6|1180.2|1179.8|1179.6|4245
1649428000000|2022-04-08 14:26:40|1179.8|1179.6|1179.6|1179.2|1180|1179.6|1179.6|1179.2|821
1649428010000|2022-04-08 14:26:50|1179.4|1179.4|1180.2|1179.8|1180.4|1180|1179.4|1179.4|481
1649428020000|2022-04-08 14:27:00|1180.4|1180|1181|1180.8|1181|1180.8|1180.2|1179.8|2642
1649428030000|2022-04-08 14:27:10|1181.2|1181|1181.2|1180.8|1181.4|1181|1181|1180.8|8279
1649428040000|2022-04-08 14:27:20|1181|1180.6|1180.8|1180.4|1181.2|1180.8|1180.6|1180.2|2830
1649428050000|2022-04-08 14:27:30|1181|1180.6|1181.2|1180.8|1181.2|1181|1181|1180.4|100
1649428060000|2022-04-08 14:27:40|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1180.8|103
1649428070000|2022-04-08 14:27:50|1181.4|1181.4|1181.6|1181|1181.8|1181.4|1181.4|1181|1562
1649428080000|2022-04-08 14:28:00|1181.4|1181.2|1181.4|1181.2|1181.6|1181.2|1181.2|1181|2659
1649428090000|2022-04-08 14:28:10|1181.6|1181|1181.4|1181|1181.6|1181.2|1181.4|1181|529
1649428100000|2022-04-08 14:28:20|1181.2|1180.8|1181.2|1181|1181.4|1181|1181|1180.6|15908
1649428110000|2022-04-08 14:28:30|1181|1180.8|1181|1180.6|1181.2|1180.8|1180.6|1180.2|5717
1649428120000|2022-04-08 14:28:40|1181.2|1180.8|1181|1180.6|1181.2|1181|1181|1180.6|128
1649428130000|2022-04-08 14:28:50|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.4|0
1649428140000|2022-04-08 14:29:00|1180.8|1180.4|1181|1180.8|1181|1180.8|1180.8|1180.4|2021
1649428150000|2022-04-08 14:29:10||1180.6||1180.6||1180.8||1180.6|4617
1649428160000|2022-04-08 14:29:20||1180.8||1180.6||1180.8||1180.6|0
1649428170000|2022-04-08 14:29:30|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181|1180.6|8978
1649428180000|2022-04-08 14:29:40|1181|1180.6|1181|1180.6|1181.2|1180.6|1180.6|1180.4|2155
1649428190000|2022-04-08 14:29:50|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.6|456
1649428200000|2022-04-08 14:30:00|1181.2|1180.8|1181.4|1181.2|1181.4|1181.2|1181.2|1180.8|446
1649428210000|2022-04-08 14:30:10|1181.2|1181|1181.4|1181|1181.4|1181|1181.2|1181|1583
1649428220000|2022-04-08 14:30:20|1181.2|1180.8|1181.2|1180.8|1181.4|1181|1180.8|1180.6|6659
1649428230000|2022-04-08 14:30:30|1181|1180.6|1181.2|1180.8|1181.4|1180.8|1181|1180.6|0
1649428240000|2022-04-08 14:30:40|1181.4|1181|1181.8|1181.4|1181.8|1181.4|1181.4|1181|3715
1649428250000|2022-04-08 14:30:50|1182|1181.6|1181.6|1181.4|1182|1181.8|1181.6|1181.2|5575
1649428260000|2022-04-08 14:31:00|1181.8|1181.2|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|2591
1649428270000|2022-04-08 14:31:10|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|1026
1649428280000|2022-04-08 14:31:20|1182|1181.6|1182.2|1182|1182.4|1182|1181.8|1181.4|7195
1649428290000|2022-04-08 14:31:30|1182.4|1182.2|1182.4|1182.2|1182.4|1182.2|1182.4|1182|0
1649428300000|2022-04-08 14:31:40||1182||1182.2||1182.2||1182|3071
1649428310000|2022-04-08 14:31:50|1182.6|1182|1182.6|1182.2|1182.8|1182.6|1182.4|1182|12199
1649428320000|2022-04-08 14:32:00|1182.8|1182.4|1182.8|1182.4|1182.8|1182.6|1182.8|1182.2|1114
1649428330000|2022-04-08 14:32:10|1182.6|1182.6|1182.6|1182.4|1182.8|1182.6|1182.6|1182.4|1044
1649428340000|2022-04-08 14:32:20|1182.8|1182.2|1182.4|1182|1182.8|1182.2|1182|1181.6|21413
1649428350000|2022-04-08 14:32:30|1182.2||1182.4||1182.4||1182.2||0
1649428360000|2022-04-08 14:32:40|1182.2|1181.8|1182.4|1182|1182.4|1182|1181.8|1181.6|3176
1649428370000|2022-04-08 14:32:50|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182|700
1649428380000|2022-04-08 14:33:00|1182.8|1182.4|1182.6|1182.2|1183|1182.6|1182.6|1182.2|12558
1649428390000|2022-04-08 14:33:10|1182.8|1182.4|1181.8|1181.6|1182.8|1182.4|1181.8|1181.6|6517
1649428400000|2022-04-08 14:33:20|1181.6|1181.4|1181.6|1181.4|1181.8|1181.6|1181.6|1181.4|1036
1649428410000|2022-04-08 14:33:30|1181.4|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1180.8|819
1649428420000|2022-04-08 14:33:40|1181.6|1181.2|1181.6|1181.2|1181.6|1181.4|1181.4|1181.2|536
1649428430000|2022-04-08 14:33:50|1181.4|1181.4|1181.8|1181.4|1181.8|1181.4|1181.4|1181.2|0
1649428440000|2022-04-08 14:34:00|1181.6|1181.6|1182|1181.8|1182.2|1182|1181.6|1181.4|4319
1649428450000|2022-04-08 14:34:10|1181.8|1181.6|1181.8|1181.6|1182|1181.6|1181.8|1181.6|1188
1649428460000|2022-04-08 14:34:20|1182||1182||1182||1181.8||983
1649428470000|2022-04-08 14:34:30|1181.8|1181.4|1181.8|1181.4|1182|1181.8|1181.6|1181.2|3470
1649428480000|2022-04-08 14:34:40||1181.6||1181.4||1181.6||1181.4|0
1649428490000|2022-04-08 14:34:50|1181.6|1181.2|1182|1181.8|1182|1181.8|1181.6|1181.2|363
1649428500000|2022-04-08 14:35:00|1182.2|1182|1182.4|1182|1182.4|1182.2|1182.2|1181.8|9162
1649428510000|2022-04-08 14:35:10|1182.6|1182.2|1182|1181.6|1182.6|1182.2|1181.6|1181.2|8078
1649428520000|2022-04-08 14:35:20|1182.2|1181.8|1182|1181.6|1182.4|1182|1182|1181.6|3140
1649428530000|2022-04-08 14:35:30|1182.2|1181.8|1182|1181.6|1182.2|1182|1182|1181.6|2575
1649428540000|2022-04-08 14:35:40|1181.8|1181.4|1182|1181.6|1182.2|1181.6|1181.8|1181.4|1613
1649428550000|2022-04-08 14:35:50||1181.8||1181.8||1181.8||1181.8|0
1649428560000|2022-04-08 14:36:00|1182.2|1182|1182.4|1182|1182.4|1182.2|1182.2|1182|1440
1649428570000|2022-04-08 14:36:10|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182|1181.8|4725
1649428580000|2022-04-08 14:36:20|1182.4|1182|1182.4|1182.2|1182.4|1182.2|1182.2|1181.8|1179
1649428590000|2022-04-08 14:36:30|1182.2|1182|1182.4|1182.2|1182.4|1182.2|1182.2|1181.8|366
1649428600000|2022-04-08 14:36:40|1182.6||1182.4||1182.6||1182.4||0
1649428610000|2022-04-08 14:36:50|1182.2|1182|1182.2|1181.8|1182.4|1182.2|1182|1181.8|1136
1649428620000|2022-04-08 14:37:00|1182.4|1182|1182.4|1182.2|1182.6|1182.2|1182.4|1181.8|1292
1649428630000|2022-04-08 14:37:10|1182.2|1182|1182.6|1182.4|1183|1182.6|1182.2|1181.8|12376
1649428640000|2022-04-08 14:37:20|1182.4|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1182|590
1649428650000|2022-04-08 14:37:30|1182.2|1181.8|1182|1181.8|1182.4|1181.8|1182|1181.8|1297
1649428660000|2022-04-08 14:37:40|1181.8|1181.6|1181.6|1181.4|1182|1181.6|1181.6|1181.2|2070
1649428670000|2022-04-08 14:37:50||1181.2||1181.4||1181.4||1181.2|60
1649428680000|2022-04-08 14:38:00|1181.8|1181.6|1182.2|1181.8|1182.2|1181.8|1181.8|1181.4|3824
1649428690000|2022-04-08 14:38:10|1182|1182|1182|1181.6|1182.2|1182|1182|1181.6|1034
1649428700000|2022-04-08 14:38:20|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.6|41
1649428710000|2022-04-08 14:38:30|1181.8|1181.8|1182|1181.8|1182|1181.8|1181.8|1181.8|0
1649428720000|2022-04-08 14:38:40|1182.2|1181.6|1182|1181.8|1182.2|1181.8|1182|1181.6|500
1649428730000|2022-04-08 14:38:50|1181.8|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.2|5527
1649428740000|2022-04-08 14:39:00|1182|1181.6|1181.8|1181.4|1182|1181.8|1181.8|1181.4|1275
1649428750000|2022-04-08 14:39:10|1181.6|1181.2|1182|1181.8|1182|1181.8|1181.6|1181.2|2023
1649428760000|2022-04-08 14:39:20|1181.8|1181.6|1181.6|1181.2|1181.8|1181.6|1181.4|1181.2|1506
1649428770000|2022-04-08 14:39:30|1181.8|1181.4|1181.6|1181.2|1181.8|1181.6|1181.6|1181.2|288
1649428780000|2022-04-08 14:39:40|1181.4|1181.4|1181.2|1181|1181.6|1181.4|1181.2|1181|500
1649428790000|2022-04-08 14:39:50|1181.4|1180.8|1181.2|1180.8|1181.6|1181.4|1181.2|1180.8|446
1649428800000|2022-04-08 14:40:00|1181.4|1181|1181.4|1181|1181.6|1181.4|1181|1180.6|13243
1649428810000|2022-04-08 14:40:10|1181.2|1180.8|1181.4|1181|1181.6|1181.2|1181.2|1180.8|0
1649428820000|2022-04-08 14:40:20|1181.2|1181.2|1181|1180.8|1181.4|1181.2|1181|1180.8|1566
1649428830000|2022-04-08 14:40:30|1181.2|1181|1181.2|1181|1181.2|1181|1181.2|1181|0
1649428840000|2022-04-08 14:40:40|1181.4|1181.2|1181.8|1181.4|1181.8|1181.6|1181.4|1181.2|1743
1649428850000|2022-04-08 14:40:50|1181.6|1181.6|1180.8|1180.6|1181.8|1181.6|1180.6|1180.4|9952
1649428860000|2022-04-08 14:41:00|1181|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180.4|0
1649428870000|2022-04-08 14:41:10|1180.6|1180.2|1180.4|1180.2|1180.8|1180.2|1180.2|1180|1822
1649428880000|2022-04-08 14:41:20|1180.6||1180.6||1180.6||1180.4||0
1649428890000|2022-04-08 14:41:30|1180.8|1180.4|1181|1180.6|1181|1180.8|1180.6|1180.4|946
1649428900000|2022-04-08 14:41:40|1180.8||1181||1181||1180.8||0
1649428910000|2022-04-08 14:41:50|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.4|1259
1649428920000|2022-04-08 14:42:00|1181|1180.6|1181|1180.6|1181|1180.8|1180.8|1180.4|481
1649428930000|2022-04-08 14:42:10|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.4|1180.2|2328
1649428940000|2022-04-08 14:42:20|1180.6|1180.2|1180.4|1180.2|1180.6|1180.4|1180.4|1180.2|365
1649428950000|2022-04-08 14:42:30|1180.6|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|0
1649428960000|2022-04-08 14:42:40|1180.4|1180.4|1180.6|1180.2|1180.6|1180.4|1180.4|1180.2|792
1649428970000|2022-04-08 14:42:50|1180.8|1180.4|1180.6|1180.4|1180.8|1180.4|1180.6|1180.4|490
1649428980000|2022-04-08 14:43:00|1180.8|1180.6|1181|1180.8|1181|1180.8|1180.6|1180.4|970
1649428990000|2022-04-08 14:43:10|1180.8|1180.6|1180.8|1180.6|1181|1180.6|1180.8|1180.6|0
1649429000000|2022-04-08 14:43:20|1180.6|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180.2|1902
1649429010000|2022-04-08 14:43:30|1180.6|1180.2|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|2402
1649429020000|2022-04-08 14:43:40|1180.4|1180.4|1180.6|1180.4|1180.6|1180.4|1180.4|1180.2|0
1649429030000|2022-04-08 14:43:50|1180.8|1180.2|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|1330
1649429040000|2022-04-08 14:44:00|1180.4|1180|1180.4|1180|1180.4|1180|1180.2|1180|1278
1649429050000|2022-04-08 14:44:10|1180.2|1179.8|1180|1179.8|1180.4|1180|1179.8|1179.6|7147
1649429060000|2022-04-08 14:44:20|1179.8|1179.6|1179.8|1179.6|1180|1179.8|1179.8|1179.6|1927
1649429070000|2022-04-08 14:44:30|1180|1179.4|1179.4|1179|1180|1179.4|1179|1178.8|3509
1649429080000|2022-04-08 14:44:40|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1179|481
1649429090000|2022-04-08 14:44:50|1179.6|1179.2|1179.4|1179|1179.6|1179.4|1179.4|1179|3025
1649429100000|2022-04-08 14:45:00|1179.2|1178.8|1178.6|1178.4|1179.2|1178.8|1178.6|1178.4|1097
1649429110000|2022-04-08 14:45:10|1178.4|1178.2|1178.8|1178.6|1179|1178.8|1178.4|1178|2007
1649429120000|2022-04-08 14:45:20|1178.6|1178.4|1178.8|1178.4|1179|1178.8|1178.6|1178.4|2689
1649429130000|2022-04-08 14:45:30|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.4|1178.2|0
1649429140000|2022-04-08 14:45:40|1178.4|1178|1178.4|1178|1178.6|1178|1178|1177.8|2068
1649429150000|2022-04-08 14:45:50|1178.2|1177.8|1178.2|1177.8|1178.2|1178|1178|1177.6|2787
1649429160000|2022-04-08 14:46:00|1178|1177.6|1178.2|1178|1178.4|1178|1178|1177.6|0
1649429170000|2022-04-08 14:46:10|1178.4|1178.2|1179.2|1178.8|1179.2|1178.8|1178.4|1178|1858
1649429180000|2022-04-08 14:46:20|1179|1179|1179.6|1179.4|1179.6|1179.4|1179|1178.8|945
1649429190000|2022-04-08 14:46:30|1179.8||1179.8||1180||1179.6||1260
1649429200000|2022-04-08 14:46:40|1179.6|1179.6|1179.6|1179.4|1179.8|1179.6|1179.6|1179.4|1709
1649429210000|2022-04-08 14:46:50|1179.8|1179.2|1179.6|1179.4|1179.8|1179.4|1179.4|1179.2|1263
1649429220000|2022-04-08 14:47:00|1179.8|1179.6|1180.2|1180|1180.6|1180.4|1179.6|1179.2|7725
1649429230000|2022-04-08 14:47:10|1180|1179.8|1180|1179.8|1180.2|1180|1180|1179.8|959
1649429240000|2022-04-08 14:47:20|1180.2|1180|1180|1179.8|1180.2|1180|1180|1179.6|0
1649429250000|2022-04-08 14:47:30|1180.2|1180|1180.2|1179.8|1180.2|1180|1180|1179.6|1844
1649429260000|2022-04-08 14:47:40|1180||1180.2||1180.2||1180||0
1649429270000|2022-04-08 14:47:50|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.2|16594
1649429280000|2022-04-08 14:48:00|1179.6|1179.6|1179.8|1179.6|1179.8|1179.6|1179.6|1179.2|1656
1649429290000|2022-04-08 14:48:10||1179.4||1179.6||1179.6||1179.4|0
1649429300000|2022-04-08 14:48:20|1179.6|1179.4|1179.8|1179.6|1179.8|1179.6|1179.6|1179.4|0
1649429310000|2022-04-08 14:48:30|1180|1179.4|1179.8|1179.4|1180|1179.4|1179.6|1179.2|259
1649429320000|2022-04-08 14:48:40|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.4|0
1649429330000|2022-04-08 14:48:50|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.4|3471
1649429340000|2022-04-08 14:49:00|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.2|2368
1649429350000|2022-04-08 14:49:10|1179.6||1179.8||1179.8||1179.6||0
1649429360000|2022-04-08 14:49:20|1179.6|1179.2|1179.4|1179|1179.8|1179.4|1179|1178.8|8913
1649429370000|2022-04-08 14:49:30|1179.2|1179.2|1179.4|1179.2|1179.4|1179.2|1179.2|1179|981
1649429380000|2022-04-08 14:49:40|1179.6|1179.4|1179.6|1179.4|1179.8|1179.6|1179.6|1179.4|1643
1649429390000|2022-04-08 14:49:50|1179.8|1179.6|1179.6|1179.2|1179.8|1179.6|1179.4|1179.2|2064
1649429400000|2022-04-08 14:50:00|1179.4|1179|1179.2|1179|1179.6|1179.2|1179.2|1179|1228
1649429410000|2022-04-08 14:50:10|1179.4|1179.2|1179.6|1179.2|1179.8|1179.6|1179.4|1179.2|2205
1649429420000|2022-04-08 14:50:20|1179.8|1179.4|1179.8|1179.4|1179.8|1179.6|1179.6|1179.2|1580
1649429430000|2022-04-08 14:50:30||1179.6||1179.6||1179.6||1179.4|0
1649429440000|2022-04-08 14:50:40|1179.6|1179.4|1180|1179.6|1180.2|1180|1179.6|1179.4|12048
1649429450000|2022-04-08 14:50:50|1180.2|1179.8|1180|1179.8|1180.2|1180|1180|1179.6|1389
1649429460000|2022-04-08 14:51:00|1180.2|1180|1180|1179.8|1180.4|1180.2|1180|1179.6|2619
1649429470000|2022-04-08 14:51:10|1180.2|1179.6|1180.2|1180|1180.4|1180|1180|1179.6|5604
1649429480000|2022-04-08 14:51:20|1180.4|1180.2|1180.4|1180.2|1180.4|1180.2|1180.2|1180|0
1649429490000|2022-04-08 14:51:30|1180.2|1180|1180.8|1180.4|1180.8|1180.6|1180|1179.6|8668
1649429500000|2022-04-08 14:51:40|1180.6|1180.2|1180.8|1180.4|1180.8|1180.6|1180.6|1180.2|0
1649429510000|2022-04-08 14:51:50|1180.6|1180.6|1180.6|1180.4|1180.8|1180.6|1180.6|1180.2|1107
1649429520000|2022-04-08 14:52:00|1180.8|1180.2|1181|1180.8|1181.2|1181|1180.6|1180.2|1570
1649429530000|2022-04-08 14:52:10|1181.2|1181|1181.8|1181.4|1181.8|1181.6|1181.2|1181|2930
1649429540000|2022-04-08 14:52:20|1181.6|1181.6|1181.6|1181.2|1181.8|1181.6|1181.6|1181.2|0
1649429550000|2022-04-08 14:52:30|1181.8|1181.4|1181.6|1181.4|1182|1181.6|1181.6|1181.2|2692
1649429560000|2022-04-08 14:52:40|1181.8||1181.8||1181.8||1181.6||0
1649429570000|2022-04-08 14:52:50|1181.6||1181.8||1181.8||1181.6||500
1649429580000|2022-04-08 14:53:00|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.4|1770
1649429590000|2022-04-08 14:53:10|1181.6||1181.8||1181.8||1181.6||0
1649429600000|2022-04-08 14:53:20|1181.6|1181.6|1182|1181.8|1182.2|1182|1181.6|1181.4|7306
1649429610000|2022-04-08 14:53:30|1182.2|1181.6|1182.4|1182|1182.4|1182.2|1182.2|1181.6|2310
1649429620000|2022-04-08 14:53:40|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|0
1649429630000|2022-04-08 14:53:50|1182.6|1182.2|1182.2|1181.8|1182.6|1182.4|1182|1181.8|3170
1649429640000|2022-04-08 14:54:00|1182|1182|1182.4|1182|1182.4|1182|1182|1181.8|404
1649429650000|2022-04-08 14:54:10|1182.6|1182.2|1182.6|1182.4|1182.6|1182.4|1182.4|1182.2|2112
1649429660000|2022-04-08 14:54:20|1182.4|1182.2|1182.6|1182.2|1182.6|1182.4|1182.4|1182|13466
1649429670000|2022-04-08 14:54:30|1182.4|1182.4|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|0
1649429680000|2022-04-08 14:54:40||1182.4||1182.4||1182.4||1182.4|0
1649429690000|2022-04-08 14:54:50|1182.8|1182.6|1182.4|1182|1183|1182.8|1182|1181.8|11513
1649429700000|2022-04-08 14:55:00|1182.6|1182.2|1182.6|1182.4|1182.6|1182.4|1182.4|1182.2|868
1649429710000|2022-04-08 14:55:10|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|1182.8|1182.4|466
1649429720000|2022-04-08 14:55:20|1183|1182.8|1183|1182.6|1183|1182.8|1182.8|1182.6|785
1649429730000|2022-04-08 14:55:30|1182.8|1182.8|1183|1182.6|1183.2|1183|1182.8|1182.6|2430
1649429740000|2022-04-08 14:55:40|1183.2|1182.8|1182.6|1182.4|1183.2|1182.8|1182.6|1182.2|2393
1649429750000|2022-04-08 14:55:50|1182.4|1182.2|1183|1182.6|1183.2|1182.8|1182.4|1182.2|5764
1649429760000|2022-04-08 14:56:00|1183.2|1182.8|1182.6|1182.4|1183.2|1183|1182.6|1182.4|18405
1649429770000|2022-04-08 14:56:10|1182.8|1182.6|1181.2|1180.8|1182.8|1182.6|1181|1180.6|48193
1649429780000|2022-04-08 14:56:20|1181|1180.6|1181|1180.6|1181.2|1181|1180.8|1180.6|0
1649429790000|2022-04-08 14:56:30|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181|1180.6|0
1649429800000|2022-04-08 14:56:40|1181.4|1181|1181.2|1180.8|1182|1181.6|1180.6|1180.4|97843
1649429810000|2022-04-08 14:56:50|1181.4|1181|1181.4|1181|1181.8|1181.4|1180.6|1180.4|40242
1649429820000|2022-04-08 14:57:00|1181.2|1181.2|1181.6|1181.2|1181.6|1181.2|1181|1180.8|3600
1649429830000|2022-04-08 14:57:10|1181.4|1181|1180.8|1180.6|1181.4|1181|1180.6|1180.2|9461
1649429840000|2022-04-08 14:57:20|1181|1180.8|1181.2|1181|1181.4|1181.2|1180.8|1180.6|0
1649429850000|2022-04-08 14:57:30|1181|1180.8|1181.8|1181.4|1182|1181.8|1181|1180.6|8484
1649429860000|2022-04-08 14:57:40|1182|1181.6|1182.2|1181.8|1182.4|1182.2|1182|1181.6|4548
1649429870000|2022-04-08 14:57:50|1182|1181.6|1181.6|1181.4|1182|1181.6|1181.4|1181.2|1669
1649429880000|2022-04-08 14:58:00|1181.8|1181.6|1182|1181.6|1182.2|1181.8|1181.6|1181.4|1440
1649429890000|2022-04-08 14:58:10|1181.8|1181.8|1182.4|1182|1182.4|1182|1181.6|1181.4|4591
1649429900000|2022-04-08 14:58:20|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1182|547
1649429910000|2022-04-08 14:58:30|1182.2|1181.8|1182.4|1182|1182.8|1182.4|1182.2|1181.8|708
1649429920000|2022-04-08 14:58:40|1182.2|1182.2|1182|1181.6|1182.4|1182.2|1181.8|1181.4|3191
1649429930000|2022-04-08 14:58:50|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.2|3017
1649429940000|2022-04-08 14:59:00|1182|1181.6|1182.4|1182|1182.4|1182|1181.8|1181.6|2236
1649429950000|2022-04-08 14:59:10|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1181.8|481
1649429960000|2022-04-08 14:59:20|1182.2|1181.8|1182.6|1182.4|1182.6|1182.4|1182.2|1181.8|1450
1649429970000|2022-04-08 14:59:30|1182.8|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|975
1649429980000|2022-04-08 14:59:40|1183|1182.6|1183.2|1182.8|1183.4|1183|1182.8|1182.4|1531
1649429990000|2022-04-08 14:59:50|1183.4|1183|1183.2|1182.6|1183.4|1183|1182.8|1182.6|7075
1649430000000|2022-04-08 15:00:00|1183|1182.8|1182.6|1182.2|1183|1182.8|1182.4|1182|1580
1649430010000|2022-04-08 15:00:10|1182.4|1182|1181.8|1181.4|1182.4|1182.2|1181.6|1181.4|4182
1649430020000|2022-04-08 15:00:20|1181.6|1181.2|1182|1181.6|1182|1181.8|1181.6|1181.2|481
1649430030000|2022-04-08 15:00:30|1182.2|1181.8|1182.4|1182|1182.8|1182.4|1182.2|1181.8|3258
1649430040000|2022-04-08 15:00:40|1182.6|1182.2|1182.4|1182.2|1182.6|1182.2|1182.4|1182.2|0
1649430050000|2022-04-08 15:00:50|1182.2|1182|1182.6|1182.2|1182.6|1182.2|1182.2|1181.8|414
1649430060000|2022-04-08 15:01:00|1182.4|1182.4|1182.2|1181.8|1182.6|1182.4|1182|1181.8|4527
1649430070000|2022-04-08 15:01:10|1182||1182||1182.2||1182||0
1649430080000|2022-04-08 15:01:20|1182.2|1182|1182.2|1181.8|1182.4|1182|1182|1181.8|503
1649430090000|2022-04-08 15:01:30|1182.4|1182|1182.4|1182|1182.4|1182.2|1182.2|1181.8|481
1649430100000|2022-04-08 15:01:40|1182.2|1182.2|1182.2|1182|1182.4|1182.2|1182.2|1182|1018
1649430110000|2022-04-08 15:01:50|1182.4|1182.2|1182.4|1182|1182.6|1182.4|1182.2|1182|1579
1649430120000|2022-04-08 15:02:00|1182.2|1182.2|1182.4|1182|1182.8|1182.4|1182.2|1182|4819
1649430130000|2022-04-08 15:02:10|1182.2|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1182|390
1649430140000|2022-04-08 15:02:20|1182.2|1181.8|1182.4|1182|1182.4|1182|1182|1181.8|2115
1649430150000|2022-04-08 15:02:30||1182.2||1182.2||1182.2||1182|599
1649430170000|2022-04-08 15:02:50|1182.6|1182.4|1182.6|1182.4|1182.8|1182.6|1182.6|1182.4|1525
1649430180000|2022-04-08 15:03:00|1182.4|1182.2|1182.2|1181.8|1182.4|1182.2|1181.8|1181.6|5849
1649430190000|2022-04-08 15:03:10|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1181.8|0
1649430200000|2022-04-08 15:03:20|1182.2|1181.8|1182.4|1182|1182.4|1182|1182|1181.8|0
1649430210000|2022-04-08 15:03:30|1182.2|1181.8|1182.4|1182.2|1182.4|1182.2|1182|1181.8|5022
1649430220000|2022-04-08 15:03:40|1182.6|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1649430230000|2022-04-08 15:03:50|1182.4|1182.4|1182.6|1182.4|1182.6|1182.4|1182.4|1182.4|4
1649430240000|2022-04-08 15:04:00|1182.4|1182.2|1182.2|1182|1182.4|1182.2|1182.2|1182|4112
1649430250000|2022-04-08 15:04:10|1182.4|1182.2|1182|1181.8|1182.4|1182.2|1182|1181.8|3879
1649430260000|2022-04-08 15:04:20|1181.8|1181.6|1181.6|1181.2|1182|1181.6|1181.4|1181.2|2649
1649430270000|2022-04-08 15:04:30||1181.4||1181.2||1181.4||1181.2|0
1649430280000|2022-04-08 15:04:40||1181.4||1181.2||1181.4||1181.2|0
1649430290000|2022-04-08 15:04:50|1181.4|1181|1181|1180.6|1181.6|1181|1180.8|1180.6|1974
1649430300000|2022-04-08 15:05:00|1180.8|1180.4|1181.2|1181|1181.4|1181.2|1180.8|1180.4|3054
1649430310000|2022-04-08 15:05:10|1181|1180.8|1181.6|1181.2|1181.6|1181.4|1181|1180.8|9368
1649430320000|2022-04-08 15:05:20|1181.4|1181|1181.4|1181.2|1181.6|1181.2|1181.2|1180.8|481
1649430330000|2022-04-08 15:05:30|1181.6|1181|1181.4|1181|1181.6|1181.2|1181.2|1181|295
1649430340000|2022-04-08 15:05:40|1181.2|1181.2|1181.6|1181.2|1181.6|1181.4|1181.2|1181|826
1649430350000|2022-04-08 15:05:50|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1181|0
1649430360000|2022-04-08 15:06:00|1181.4|1181.4|1181.6|1181.2|1181.6|1181.4|1181.4|1181.2|0
1649430370000|2022-04-08 15:06:10|1181.4|1181.4|1181.6|1181.2|1181.6|1181.4|1181.4|1181.2|422
1649430380000|2022-04-08 15:06:20|1181.4|1181|1181.2|1181|1181.6|1181|1181.2|1180.8|510
1649430390000|2022-04-08 15:06:30|1181|1180.8|1181.4|1181.2|1181.6|1181.4|1181|1180.6|5125
1649430400000|2022-04-08 15:06:40|1181.6|1181.4|1181.6|1181.2|1182|1181.6|1181.4|1181|3329
1649430410000|2022-04-08 15:06:50|1181.4|1181|1181.4|1181|1181.4|1181.2|1181|1180.8|4664
1649430420000|2022-04-08 15:07:00|1181.2|1181.2|1181.6|1181.2|1181.8|1181.6|1181.2|1181.2|5397
1649430430000|2022-04-08 15:07:10|1181.4|1181|1181.2|1180.8|1181.6|1181|1181|1180.8|2348
1649430440000|2022-04-08 15:07:20|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.2|1180.8|763
1649430450000|2022-04-08 15:07:30|1181.2|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1181|9
1649430460000|2022-04-08 15:07:40|1181.6|1181.2|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|533
1649430470000|2022-04-08 15:07:50|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1180.8|363
1649430480000|2022-04-08 15:08:00|1181.8|1181.4|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|500
1649430490000|2022-04-08 15:08:10|1181.6|1181.2|1181.6|1181.4|1181.8|1181.4|1181.4|1181.2|1294
1649430500000|2022-04-08 15:08:20|1181.8|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|933
1649430510000|2022-04-08 15:08:30||1181.6||1181.4||1181.6||1181.4|0
1649430520000|2022-04-08 15:08:40|1181.6|1181.6|1181.4|1181|1181.6|1181.6|1181.4|1181|946
1649430530000|2022-04-08 15:08:50|1181.6|1181.2|1181.8|1181.4|1181.8|1181.6|1181|1180.8|11094
1649430540000|2022-04-08 15:09:00|1181.6|1181.6|1182.2|1181.8|1182.2|1181.8|1181.6|1181.6|4296
1649430550000|2022-04-08 15:09:10|1182|1182|1182|1181.6|1182.2|1182|1181.8|1181.6|3185
1649430560000|2022-04-08 15:09:20|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.4|875
1649430570000|2022-04-08 15:09:30|1181.6|1181.6|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|0
1649430580000|2022-04-08 15:09:40|1181.6|1181.6|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|0
1649430590000|2022-04-08 15:09:50|1181.6|1181.6|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|0
1649430600000|2022-04-08 15:10:00|1181.6|1181.6|1182|1181.6|1182|1181.6|1181.6|1181.4|2248
1649430610000|2022-04-08 15:10:10|1181.8|1181.4|1181.2|1180.8|1182|1181.6|1181|1180.8|16803
1649430620000|2022-04-08 15:10:20|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.2|1180.8|2355
1649430630000|2022-04-08 15:10:30|1181.2|1180.8|1181|1180.6|1181.4|1180.8|1180.8|1180.6|1372
1649430640000|2022-04-08 15:10:40|1181.2|1180.8|1181|1180.8|1181.2|1180.8|1181|1180.6|0
1649430650000|2022-04-08 15:10:50|1181.2|1180.6|1181|1180.8|1181.2|1181|1181|1180.6|1575
1649430660000|2022-04-08 15:11:00|1181.2||1181||1181.2||1181||0
1649430670000|2022-04-08 15:11:10|1181.2||1181.2||1181.2||1181||0
1649430680000|2022-04-08 15:11:20|1181|1181|1181|1180.6|1181.2|1181|1180.8|1180.6|2276
1649430690000|2022-04-08 15:11:30|1180.8|1180.4|1181|1180.6|1181|1180.8|1180.6|1180.4|1454
1649430700000|2022-04-08 15:11:40|1181.2|1180.8|1181.2|1180.8|1181.4|1181|1181|1180.6|2858
1649430710000|2022-04-08 15:11:50|1181|1180.6|1180.6|1180.2|1181|1180.6|1180.6|1180.2|2181
1649430720000|2022-04-08 15:12:00|1180.4|1180|1180.4|1180|1180.6|1180.2|1180.2|1180|3936
1649430730000|2022-04-08 15:12:10|1180.6|1180.2|1180.6|1180.4|1180.8|1180.4|1180.6|1180.2|1743
1649430740000|2022-04-08 15:12:20|1180.4|1180.2|1180.8|1180.4|1181|1180.6|1180.4|1180.2|2788
1649430750000|2022-04-08 15:12:30|1180.6|1180.2|1180.6|1180.2|1180.8|1180.2|1180.2|1180|9362
1649430760000|2022-04-08 15:12:40|1180.8|1180.4|1180.8|1180.4|1180.8|1180.6|1180.6|1180.2|2156
1649430770000|2022-04-08 15:12:50||1180.6||1180.4||1180.6||1180.4|0
1649430780000|2022-04-08 15:13:00|1180.6|1180.6|1181|1180.6|1181|1180.8|1180.6|1180.4|479
1649430790000|2022-04-08 15:13:10|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181.2|1180.6|1658
1649430800000|2022-04-08 15:13:20|1181.4|1181|1181.4|1181|1181.4|1181|1181.2|1181|0
1649430810000|2022-04-08 15:13:30|1181.2|1180.8|1180.8|1180.4|1181.2|1180.8|1180.6|1180.4|9120
1649430820000|2022-04-08 15:13:40|1180.6|1180.2|1180.6|1180.4|1180.8|1180.4|1180.6|1180.2|0
1649430830000|2022-04-08 15:13:50|1180.8|1180.6|1180.8|1180.4|1180.8|1180.6|1180.6|1180.4|1678
1649430840000|2022-04-08 15:14:00|1180.6|1180.2|1181|1180.6|1181|1180.8|1180.4|1180.2|500
1649430850000|2022-04-08 15:14:10|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.4|0
1649430860000|2022-04-08 15:14:20|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181|1180.6|0
1649430870000|2022-04-08 15:14:30|1181|1180.6|1181|1180.6|1181.2|1180.8|1180.8|1180.4|2058
1649430880000|2022-04-08 15:14:40|1180.8|1180.8|1181.2|1180.8|1181.2|1180.8|1180.8|1180.6|0
1649430890000|2022-04-08 15:14:50|1181||1181.2||1181.2||1181||0
1649430900000|2022-04-08 15:15:00|1181|1181|1181.2|1180.8|1181.2|1181|1181|1180.8|1000
1649430910000|2022-04-08 15:15:10|1181|1180.6|1181|1180.6|1181.2|1180.6|1180.8|1180.6|1013
1649430920000|2022-04-08 15:15:20|1180.8|1180.4|1180.8|1180.6|1181|1180.6|1180.6|1180.4|3499
1649430930000|2022-04-08 15:15:30|1180.6|1180.4|1180.4|1180.2|1180.6|1180.4|1180.4|1180|4068
1649430940000|2022-04-08 15:15:40|1180.6|1180.4|1180.6|1180.2|1180.6|1180.4|1180.6|1180.2|0
1649430950000|2022-04-08 15:15:50||1180.4||1180.2||1180.4||1180.2|0
1649430960000|2022-04-08 15:16:00|1180.4|1180|1180.4|1180.2|1180.6|1180.2|1180.2|1180|1828
1649430980000|2022-04-08 15:16:20||1180||1180.2||1180.2||1180|500
1649430990000|2022-04-08 15:16:30|1180.2|1180|1180.2|1179.8|1180.4|1180|1180.2|1179.8|7121
1649431000000|2022-04-08 15:16:40|1180|1179.6|1180|1179.6|1180|1179.8|1179.8|1179.4|5123
1649431010000|2022-04-08 15:16:50|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|1010
1649431020000|2022-04-08 15:17:00|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.4|3692
1649431030000|2022-04-08 15:17:10|1180.2|1179.8|1180.2|1179.8|1180.4|1180|1180.2|1179.6|1722
1649431040000|2022-04-08 15:17:20|1180|1180|1180.2|1179.8|1180.2|1180|1180|1179.8|363
1649431050000|2022-04-08 15:17:30|1180.4|1180|1180|1179.8|1180.4|1180.2|1180|1179.8|3245
1649431060000|2022-04-08 15:17:40|1180.2|1180|1180.2|1180|1180.4|1180|1180.2|1180|0
1649431070000|2022-04-08 15:17:50|1180.4|1180.2|1180.6|1180.4|1180.8|1180.4|1180.4|1180|1573
1649431080000|2022-04-08 15:18:00|1180.8|1180.6|1181.4|1181|1181.4|1181|1180.8|1180.4|2037
1649431090000|2022-04-08 15:18:10|1181.2|1181.2|1181.4|1181.2|1181.4|1181.2|1181.2|1181.2|1178
1649431100000|2022-04-08 15:18:20|1181.2|1181|1181.4|1181|1181.4|1181.2|1181.2|1181|6273
1649431110000|2022-04-08 15:18:30|1181.2|1180.8|1180.6|1180.2|1181.4|1180.8|1180.4|1180.2|4497
1649431120000|2022-04-08 15:18:40|1180.4|1180|1180.4|1180.2|1180.8|1180.4|1180.4|1180|0
1649431130000|2022-04-08 15:18:50|1180.6|1180.4|1180.4|1180|1181|1180.6|1180.4|1180|10949
1649431140000|2022-04-08 15:19:00|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|1842
1649431150000|2022-04-08 15:19:10|1180.6|1180.6|1181|1180.6|1181|1180.6|1180.6|1180.4|2666
1649431160000|2022-04-08 15:19:20|1180.8|1180.8|1181|1180.6|1181|1180.8|1180.8|1180.6|0
1649431170000|2022-04-08 15:19:30|1180.8|1180.8|1180.8|1180.4|1181.2|1180.8|1180.8|1180.4|4449
1649431180000|2022-04-08 15:19:40|1180.6|1180.6|1180.4|1180.2|1180.8|1180.6|1180.2|1180|9866
1649431190000|2022-04-08 15:19:50|1180.2|1180|1180|1179.6|1180.4|1180|1179.8|1179.6|5202
1649431200000|2022-04-08 15:20:00|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1179.8|1179.6|888
1649431210000|2022-04-08 15:20:10|1180|1180|1180.2|1180|1180.4|1180|1180|1179.8|476
1649431220000|2022-04-08 15:20:20|1180.4|1179.8|1180|1179.6|1180.4|1179.8|1179.8|1179.4|4335
1649431230000|2022-04-08 15:20:30|1179.8|1179.4|1179.6|1179.2|1179.8|1179.4|1179.2|1179|10459
1649431240000|2022-04-08 15:20:40|1179.2|1179.4|1179.4|1179|1179.6|1179.4|1179.2|1179|5000
1649431250000|2022-04-08 15:20:50|1179.6|1179.2|1179.6|1179.2|1179.6|1179.4|1179.4|1179.2|1198
1649431260000|2022-04-08 15:21:00|1179.4|1179.4|1179.6|1179.2|1179.6|1179.4|1179.4|1179.2|1137
1649431270000|2022-04-08 15:21:10|1179.4|1179.4|1179.6|1179.2|1179.6|1179.4|1179.4|1179.2|0
1649431280000|2022-04-08 15:21:20|1179.8|1179.4|1179.8|1179.4|1179.8|1179.6|1179.8|1179.2|414
1649431290000|2022-04-08 15:21:30|1179.6|1179.6|1180|1179.6|1180.2|1179.8|1179.6|1179.4|5611
1649431300000|2022-04-08 15:21:40|1179.8|1179.8|1179.8|1179.6|1180|1179.8|1179.8|1179.6|0
1649431310000|2022-04-08 15:21:50|1180|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|0
1649431320000|2022-04-08 15:22:00|1179.8||1180||1180||1179.8||0
1649431330000|2022-04-08 15:22:10|1179.8||1179.8||1180||1179.8||0
1649431340000|2022-04-08 15:22:20|1180|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|3457
1649431350000|2022-04-08 15:22:30|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|1106
1649431360000|2022-04-08 15:22:40|1179.8|1179.4|1179.6|1179.4|1180|1179.6|1179.4|1179.2|3099
1649431370000|2022-04-08 15:22:50|1179.8|1179.2|1179.4|1179.2|1179.8|1179.2|1179.4|1179|3732
1649431380000|2022-04-08 15:23:00|1179.2|1179|1179.2|1179|1179.4|1179.2|1179.2|1179|0
1649431390000|2022-04-08 15:23:10|1179|1178.8|1179|1178.8|1179|1178.8|1178.8|1178.6|3099
1649431400000|2022-04-08 15:23:20|1179.2|1179|1179.6|1179.2|1179.6|1179.4|1179.2|1179|2578
1649431410000|2022-04-08 15:23:30|1179.4|1179.4|1179.6|1179.2|1179.6|1179.4|1179.4|1179.2|863
1649431420000|2022-04-08 15:23:40|1179.4||1179.6||1179.6||1179.4||0
1649431430000|2022-04-08 15:23:50||1179.4||1179.4||1179.4||1179.2|0
1649431440000|2022-04-08 15:24:00|1179.8|1179.6|1180|1179.8|1180|1179.8|1179.8|1179.4|3828
1649431450000|2022-04-08 15:24:10|1179.8|1179.6|1179.6|1179.4|1180|1179.6|1179.6|1179.4|1650
1649431460000|2022-04-08 15:24:20|1179.8|1179.2|1179.8|1179.6|1179.8|1179.6|1179.6|1179.2|1593
1649431470000|2022-04-08 15:24:30|1180|1179.4|1180.2|1179.8|1180.4|1180|1179.8|1179.4|21638
1649431480000|2022-04-08 15:24:40|1180.4|1180|1180.6|1180.2|1180.6|1180.2|1180.4|1180|518
1649431490000|2022-04-08 15:24:50|1180.4|1180|1180.4|1180|1180.4|1180|1180.2|1180|1130
1649431500000|2022-04-08 15:25:00|1180.2|1179.8|1180.4|1180|1180.4|1180|1180|1179.8|1828
1649431510000|2022-04-08 15:25:10|1180.6|1180.2|1180.6|1180.4|1180.6|1180.4|1180.4|1180.2|1317
1649431520000|2022-04-08 15:25:20|1180.8|1180.6|1180.4|1180.2|1180.8|1180.6|1180.4|1180.2|1466
1649431530000|2022-04-08 15:25:30|1180.6|1180.4|1180.6|1180.4|1180.8|1180.6|1180.4|1180.4|979
1649431540000|2022-04-08 15:25:40|1180.8|1180.2|1180.8|1180.4|1180.8|1180.6|1180.4|1180.2|3393
1649431550000|2022-04-08 15:25:50|1180.6|1180.2|1180.6|1180.2|1180.6|1180.4|1180.2|1180|1841
1649431560000|2022-04-08 15:26:00|1180.4||1180.4||1180.6||1180.4||0
1649431570000|2022-04-08 15:26:10|1180.2|1180|1180.6|1180.2|1180.6|1180.2|1180.2|1180|1800
1649431580000|2022-04-08 15:26:20|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|2094
1649431590000|2022-04-08 15:26:30|1180.6|1180.2|1180.2|1180|1180.6|1180.2|1180.2|1180|4249
1649431600000|2022-04-08 15:26:40|1180.4||1180.2||1180.4||1180.2||545
1649431610000|2022-04-08 15:26:50|1180.4|1179.8|1180|1179.8|1180.4|1180|1180|1179.8|6007
1649431620000|2022-04-08 15:27:00|1180.2|1179.6|1180.2|1179.8|1180.2|1179.8|1179.8|1179.6|29238
1649431630000|2022-04-08 15:27:10|1180|1179.6|1180.2|1180|1180.2|1180|1180|1179.6|7159
1649431640000|2022-04-08 15:27:20|1180|1179.8|1180.6|1180.4|1180.6|1180.4|1180|1179.8|4966
1649431650000|2022-04-08 15:27:30|1180.8|1180.6|1180.8|1180.4|1180.8|1180.6|1180.8|1180.4|890
1649431660000|2022-04-08 15:27:40||1180.6||1180.4||1180.6||1180.4|1015
1649431670000|2022-04-08 15:27:50|1180.6|1180.6|1180.8|1180.4|1180.8|1180.6|1180.6|1180.4|2377
1649431680000|2022-04-08 15:28:00|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.4|1180.2|7792
1649431690000|2022-04-08 15:28:10|1180.6|1180.6|1180.6|1180.2|1180.8|1180.6|1180.4|1180.2|8751
1649431700000|2022-04-08 15:28:20|1180.4|1180.4|1180.2|1179.8|1180.4|1180.4|1180|1179.6|9679
1649431710000|2022-04-08 15:28:30|1180.4|1180|1180.4|1180|1180.4|1180|1180.4|1180|977
1649431720000|2022-04-08 15:28:40|1180.2||1180.4||1180.4||1180.2||0
1649431730000|2022-04-08 15:28:50|1180.6|1180.2|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|6926
1649431740000|2022-04-08 15:29:00|1180.4|1180|1180.2|1179.8|1180.4|1180|1179.6|1179.4|28892
1649431750000|2022-04-08 15:29:10|1180|1180|1180.6|1180.2|1180.6|1180.2|1179.8|1179.4|21707
1649431760000|2022-04-08 15:29:20|1180.4|1180|1180.2|1179.8|1180.6|1180.2|1179.8|1179.6|10253
1649431770000|2022-04-08 15:29:30|1180.4|1180|1180.6|1180.4|1180.6|1180.4|1180.4|1180|829
1649431780000|2022-04-08 15:29:40|1180.8|1180.2|1180.8|1180.4|1180.8|1180.6|1180.6|1180.2|2452
1649431790000|2022-04-08 15:29:50|1181|1180.6|1180.8|1180.2|1181|1180.8|1180|1179.6|8064
